1580778000000|2020-02-04 01:00:00|1842.5|1836.5|1844|1838|1844.1|1838.1|1842.5|1836.5|14
1580778300000|2020-02-04 01:05:00|1844.3|1838.3|1846.9|1840.9|1849|1843|1844.3|1838.3|45
1580778600000|2020-02-04 01:10:00|1847|1841|1847.3|1841.3|1847.3|1841.3|1843|1837|23
1580778900000|2020-02-04 01:15:00|1847.1|1841.1|1844.8|1838.8|1847.1|1841.1|1844.1|1838.1|10
1580779200000|2020-02-04 01:20:00|1844.6|1838.6|1846.1|1840.1|1846.1|1840.1|1844.1|1838.1|8
1580779500000|2020-02-04 01:25:00|1846.4|1840.4|1848|1842|1848|1842|1846.3|1840.3|4
1580779800000|2020-02-04 01:30:00|1848.1|1842.1|1849.8|1843.8|1850|1844|1847.5|1841.5|15
1580780100000|2020-02-04 01:35:00|1849.6|1843.6|1849.8|1843.8|1849.9|1843.9|1849.3|1843.3|10
1580780400000|2020-02-04 01:40:00|1850.4|1844.4|1851|1845|1851.1|1845.1|1850.4|1844.4|6
1580780700000|2020-02-04 01:45:00|1851.1|1845.1|1857.9|1851.9|1857.9|1851.9|1851.1|1845.1|14
1580781000000|2020-02-04 01:50:00|1858|1852|1856.9|1850.9|1858|1852|1856.9|1850.9|7
1580781300000|2020-02-04 01:55:00|1857.4|1851.4|1858|1852|1858|1852|1857.4|1851.4|3
1580781600000|2020-02-04 02:00:00|1857.8|1851.8|1858|1852|1858|1852|1857.8|1851.8|2
1580781900000|2020-02-04 02:05:00|1857.9|1851.9|1858.1|1852.1|1858.1|1852.1|1856.4|1850.4|13
1580782500000|2020-02-04 02:15:00|1857.9|1851.9|1857.9|1851.9|1857.9|1851.9|1857.9|1851.9|1
1580782800000|2020-02-04 02:20:00|1857.8|1851.8|1855|1849|1857.8|1851.8|1854.8|1848.8|14
1580783100000|2020-02-04 02:25:00|1855.3|1849.3|1855.3|1849.3|1855.3|1849.3|1855.3|1849.3|1
1580783400000|2020-02-04 02:30:00|1855.4|1849.4|1857.3|1851.3|1858.5|1852.5|1855.4|1849.4|15
1580783700000|2020-02-04 02:35:00|1857.1|1851.1|1857.1|1851.1|1857.1|1851.1|1857.1|1851.1|1
1580784000000|2020-02-04 02:40:00|1857.4|1851.4|1858.4|1852.4|1858.4|1852.4|1855.9|1849.9|27
1580784300000|2020-02-04 02:45:00|1858.1|1852.1|1858.3|1852.3|1858.9|1852.9|1857.9|1851.9|30
1580784600000|2020-02-04 02:50:00|1858.1|1852.1|1858.6|1852.6|1858.6|1852.6|1858.1|1852.1|4
1580784900000|2020-02-04 02:55:00|1858.8|1852.8|1858.8|1852.8|1858.8|1852.8|1858.8|1852.8|1
1580785200000|2020-02-04 03:00:00|1858.6|1852.6|1858.3|1852.3|1858.6|1852.6|1858.3|1852.3|3
1580785500000|2020-02-04 03:05:00|1858.1|1852.1|1857.8|1851.8|1858.1|1852.1|1857|1851|6
1580785800000|2020-02-04 03:10:00|1857.5|1851.5|1858.5|1852.5|1858.6|1852.6|1857.5|1851.5|5
1580786100000|2020-02-04 03:15:00|1858.6|1852.6|1857.5|1851.5|1858.6|1852.6|1857|1851|7
1580786400000|2020-02-04 03:20:00|1857.1|1851.1|1856.4|1850.4|1857.5|1851.5|1856.3|1850.3|9
1580786700000|2020-02-04 03:25:00|1856.3|1850.3|1854.3|1848.3|1856.3|1850.3|1852.6|1846.6|36
1580787000000|2020-02-04 03:30:00|1853.8|1847.8|1850.8|1844.8|1853.8|1847.8|1850.1|1844.1|20
1580787300000|2020-02-04 03:35:00|1850.5|1844.5|1850.5|1844.5|1850.8|1844.8|1850.3|1844.3|5
1580787600000|2020-02-04 03:40:00|1850|1844|1849.5|1843.5|1850.9|1844.9|1849|1843|21
1580787900000|2020-02-04 03:45:00|1849.8|1843.8|1850.8|1844.8|1851.3|1845.3|1849.8|1843.8|30
1580788200000|2020-02-04 03:50:00|1850.5|1844.5|1850.3|1844.3|1850.8|1844.8|1850.3|1844.3|13
1580788500000|2020-02-04 03:55:00|1850.8|1844.8|1848.6|1842.6|1850.9|1844.9|1848|1842|23
1580788800000|2020-02-04 04:00:00|1848.4|1842.4|1848|1842|1848.6|1842.6|1848|1842|9
1580789100000|2020-02-04 04:05:00|1848.3|1842.3|1845.6|1839.6|1848.4|1842.4|1845.6|1839.6|17
1580789400000|2020-02-04 04:10:00|1845.5|1839.5|1845.1|1839.1|1845.5|1839.5|1845.1|1839.1|7
1580789700000|2020-02-04 04:15:00|1845.3|1839.3|1846.3|1840.3|1846.6|1840.6|1844.1|1838.1|20
1580790000000|2020-02-04 04:20:00|1846.5|1840.5|1846.5|1840.5|1846.6|1840.6|1846.3|1840.3|6
1580790300000|2020-02-04 04:25:00|1846.8|1840.8|1846.9|1840.9|1846.9|1840.9|1846.8|1840.8|2
1580790600000|2020-02-04 04:30:00|1847.3|1841.3|1847.4|1841.4|1847.4|1841.4|1847.3|1841.3|2
1580790900000|2020-02-04 04:35:00|1847.3|1841.3|1847.3|1841.3|1847.3|1841.3|1847.3|1841.3|1
1580791200000|2020-02-04 04:40:00|1847.5|1841.5|1847.6|1841.6|1849.5|1843.5|1847.4|1841.4|31
1580791500000|2020-02-04 04:45:00|1847.3|1841.3|1847.5|1841.5|1847.8|1841.8|1845.9|1839.9|14
1580791800000|2020-02-04 04:50:00|1847.3|1841.3|1846.5|1840.5|1847.9|1841.9|1846.1|1840.1|10
1580792100000|2020-02-04 04:55:00|1846.6|1840.6|1846.5|1840.5|1846.6|1840.6|1846.5|1840.5|2
1580792400000|2020-02-04 05:00:00|1846.4|1840.4|1846.4|1840.4|1846.4|1840.4|1846.4|1840.4|1
1580792700000|2020-02-04 05:05:00|1846.6|1840.6|1846.5|1840.5|1846.6|1840.6|1846.5|1840.5|2
1580793000000|2020-02-04 05:10:00|1846.3|1840.3|1846.9|1840.9|1846.9|1840.9|1846.3|1840.3|4
1580793300000|2020-02-04 05:15:00|1847.4|1841.4|1848.6|1842.6|1848.9|1842.9|1846.6|1840.6|8
1580793900000|2020-02-04 05:25:00|1848.3|1842.3|1848.4|1842.4|1848.4|1842.4|1848.3|1842.3|2
1580794200000|2020-02-04 05:30:00|1848.6|1842.6|1851.4|1845.4|1851.5|1845.5|1848.6|1842.6|9
1580794500000|2020-02-04 05:35:00|1851.6|1845.6|1853.8|1847.8|1854.3|1848.3|1851.6|1845.6|6
1580794800000|2020-02-04 05:40:00|1853.6|1847.6|1854|1848|1854.1|1848.1|1853.6|1847.6|8
1580795100000|2020-02-04 05:45:00|1854.1|1848.1|1854.8|1848.8|1854.9|1848.9|1854.1|1848.1|6
1580795400000|2020-02-04 05:50:00|1853.9|1847.9|1854.5|1848.5|1854.5|1848.5|1853.9|1847.9|2
1580795700000|2020-02-04 05:55:00|1854.4|1848.4|1851.6|1845.6|1854.4|1848.4|1851.5|1845.5|4
1580796000000|2020-02-04 06:00:00|1851.1|1845.1|1850.9|1844.9|1851.1|1845.1|1850.9|1844.9|2
1580796300000|2020-02-04 06:05:00|1851|1845|1852.3|1846.3|1852.3|1846.3|1851|1845|2
1580796600000|2020-02-04 06:10:00|1853.6|1847.6|1857.5|1851.5|1857.5|1851.5|1853.6|1847.6|17
1580797200000|2020-02-04 06:20:00|1858|1852|1858.6|1852.6|1858.6|1852.6|1858|1852|4
1580797500000|2020-02-04 06:25:00|1858.9|1852.9|1858.3|1852.3|1859.1|1853.1|1857.6|1851.6|25
1580797800000|2020-02-04 06:30:00|1858.1|1852.1|1858.5|1852.5|1858.5|1852.5|1857|1851|12
1580798100000|2020-02-04 06:35:00|1858.8|1852.8|1857.6|1851.6|1859|1853|1857.5|1851.5|16
1580798400000|2020-02-04 06:40:00|1857.1|1851.1|1856.5|1850.5|1857.1|1851.1|1856.4|1850.4|5
1580798700000|2020-02-04 06:45:00|1856|1850|1852.1|1846.1|1856|1850|1850.9|1844.9|34
1580799000000|2020-02-04 06:50:00|1852.6|1846.6|1854.1|1848.1|1857.1|1851.1|1850.5|1844.5|78
1580799300000|2020-02-04 06:55:00|1853.8|1847.8|1853.3|1847.3|1853.9|1847.9|1852.6|1846.6|10
1580799600000|2020-02-04 07:00:00|1852.9|1846.9|1847|1841|1852.9|1846.9|1846.8|1840.8|22
1580799900000|2020-02-04 07:05:00|1847.1|1841.1|1847.1|1841.1|1847.1|1841.1|1846.9|1840.9|3
1580800200000|2020-02-04 07:10:00|1846.8|1840.8|1846.8|1840.8|1846.8|1840.8|1845|1839|8
1580800500000|2020-02-04 07:15:00|1846.9|1840.9|1846.9|1840.9|1846.9|1840.9|1846.9|1840.9|1
1580800800000|2020-02-04 07:20:00|1847.1|1841.1|1846.6|1840.6|1847.6|1841.6|1846.6|1840.6|5
1580801100000|2020-02-04 07:25:00|1846.4|1840.4|1846.1|1840.1|1846.4|1840.4|1846.1|1840.1|2
1580801400000|2020-02-04 07:30:00|1846.4|1840.4|1844.6|1838.6|1846.8|1840.8|1844.6|1838.6|9
1580801700000|2020-02-04 07:35:00|1844.5|1838.5|1844.5|1838.5|1844.5|1838.5|1844.5|1838.5|1
1580802000000|2020-02-04 07:40:00|1844.1|1838.1|1840.8|1834.8|1844.1|1838.1|1840.8|1834.8|16
1580802300000|2020-02-04 07:45:00|1840.1|1834.1|1841.6|1835.6|1844.1|1838.1|1840.1|1834.1|18
1580802600000|2020-02-04 07:50:00|1841.9|1835.9|1840.9|1834.9|1842.5|1836.5|1840.6|1834.6|18
1580802900000|2020-02-04 07:55:00|1841.6|1835.6|1840.6|1834.6|1842.4|1836.4|1840.4|1834.4|21
1580803200000|2020-02-04 08:00:00|1840.9|1834.9|1848.9|1842.9|1849.6|1843.6|1840.9|1834.9|35
1580803500000|2020-02-04 08:05:00|1849.1|1843.1|1856.6|1850.6|1857.9|1851.9|1849.1|1843.1|49
1580803800000|2020-02-04 08:10:00|1856.9|1850.9|1867.4|1861.4|1867.4|1861.4|1856.9|1850.9|31
1580804100000|2020-02-04 08:15:00|1867.1|1861.1|1869.4|1863.4|1869.4|1863.4|1866.4|1860.4|13
1580804400000|2020-02-04 08:20:00|1869.1|1863.1|1875.9|1869.9|1875.9|1869.9|1868.6|1862.6|39
1580804700000|2020-02-04 08:25:00|1875.4|1869.4|1879.9|1873.9|1879.9|1873.9|1874.4|1868.4|35
1580805000000|2020-02-04 08:30:00|1879.6|1873.6|1875.4|1869.4|1879.6|1873.6|1875.4|1869.4|22
1580805300000|2020-02-04 08:35:00|1875.6|1869.6|1876.4|1870.4|1877.9|1871.9|1875.6|1869.6|16
1580805600000|2020-02-04 08:40:00|1876.1|1870.1|1877.1|1871.1|1877.1|1871.1|1876.1|1870.1|8
1580805900000|2020-02-04 08:45:00|1877.4|1871.4|1873.4|1867.4|1881.4|1875.4|1873.4|1867.4|44
1580806200000|2020-02-04 08:50:00|1873.9|1867.9|1876.9|1870.9|1876.9|1870.9|1873.9|1867.9|23
1580806500000|2020-02-04 08:55:00|1876.6|1870.6|1875.9|1869.9|1878.6|1872.6|1872.5|1866.5|30
1580806800000|2020-02-04 09:00:00|1875.6|1869.6|1873.1|1867.1|1875.6|1869.6|1868.4|1862.4|44
1580807100000|2020-02-04 09:05:00|1873.6|1867.6|1875.1|1869.1|1876.6|1870.6|1873.6|1867.6|33
1580807400000|2020-02-04 09:10:00|1874|1868|1870.1|1864.1|1874|1868|1869.6|1863.6|26
1580807700000|2020-02-04 09:15:00|1870.4|1864.4|1870.6|1864.6|1872.6|1866.6|1870.4|1864.4|10
1580808000000|2020-02-04 09:20:00|1870.1|1864.1|1870.6|1864.6|1870.6|1864.6|1868.6|1862.6|12
1580808300000|2020-02-04 09:25:00|1871.1|1865.1|1871.6|1865.6|1872.1|1866.1|1871.1|1865.1|5
1580808600000|2020-02-04 09:30:00|1871.9|1865.9|1872.9|1866.9|1873.9|1867.9|1871.9|1865.9|14
1580808900000|2020-02-04 09:35:00|1872.6|1866.6|1869.1|1863.1|1872.9|1866.9|1869.1|1863.1|16
1580809200000|2020-02-04 09:40:00|1868.9|1862.9|1864.4|1858.4|1869.1|1863.1|1863.6|1857.6|24
1580809500000|2020-02-04 09:45:00|1863.9|1857.9|1865.4|1859.4|1866.6|1860.6|1862.9|1856.9|16
1580809800000|2020-02-04 09:50:00|1865.1|1859.1|1861.9|1855.9|1866.6|1860.6|1861.9|1855.9|19
1580810100000|2020-02-04 09:55:00|1861.6|1855.6|1860.1|1854.1|1862.6|1856.6|1859.9|1853.9|14
1580810400000|2020-02-04 10:00:00|1859.9|1853.9|1862.1|1856.1|1862.1|1856.1|1859.4|1853.4|17
1580810700000|2020-02-04 10:05:00|1861.9|1855.9|1862.9|1856.9|1866.4|1860.4|1861.9|1855.9|25
1580811000000|2020-02-04 10:10:00|1861.6|1855.6|1861.6|1855.6|1862.4|1856.4|1861.6|1855.6|6
1580811300000|2020-02-04 10:15:00|1861.9|1855.9|1857.9|1851.9|1862.1|1856.1|1857.1|1851.1|21
1580811600000|2020-02-04 10:20:00|1857.6|1851.6|1857.4|1851.4|1858.1|1852.1|1854.9|1848.9|18
1580811900000|2020-02-04 10:25:00|1857.6|1851.6|1864.1|1858.1|1864.4|1858.4|1856.6|1850.6|27
1580812200000|2020-02-04 10:30:00|1863.9|1857.9|1860.6|1854.6|1864.1|1858.1|1858.1|1852.1|35
1580812500000|2020-02-04 10:35:00|1860.4|1854.4|1860.6|1854.6|1860.6|1854.6|1859.4|1853.4|6
1580812800000|2020-02-04 10:40:00|1860.9|1854.9|1861.9|1855.9|1864.9|1858.9|1860.9|1854.9|15
1580813100000|2020-02-04 10:45:00|1862.1|1856.1|1862.1|1856.1|1862.9|1856.9|1861.4|1855.4|12
1580813400000|2020-02-04 10:50:00|1862.4|1856.4|1862.9|1856.9|1862.9|1856.9|1862.4|1856.4|6
1580813700000|2020-02-04 10:55:00|1862.4|1856.4|1859.6|1853.6|1862.4|1856.4|1858.9|1852.9|11
1580814000000|2020-02-04 11:00:00|1859.9|1853.9|1860.1|1854.1|1860.4|1854.4|1859.6|1853.6|8
1580814300000|2020-02-04 11:05:00|1859.9|1853.9|1856.4|1850.4|1859.9|1853.9|1856.4|1850.4|9
1580814600000|2020-02-04 11:10:00|1856.1|1850.1|1862.1|1856.1|1863.6|1857.6|1855.9|1849.9|34
1580814900000|2020-02-04 11:15:00|1862.4|1856.4|1862.9|1856.9|1865.6|1859.6|1862.1|1856.1|27
1580815200000|2020-02-04 11:20:00|1863.1|1857.1|1861.4|1855.4|1863.1|1857.1|1861.1|1855.1|8
1580815800000|2020-02-04 11:30:00|1861.6|1855.6|1861.1|1855.1|1862.4|1856.4|1858.4|1852.4|22
1580816100000|2020-02-04 11:35:00|1861.4|1855.4|1860.4|1854.4|1862.1|1856.1|1858.9|1852.9|15
1580816400000|2020-02-04 11:40:00|1860.9|1854.9|1857.4|1851.4|1860.9|1854.9|1857.1|1851.1|10
1580816700000|2020-02-04 11:45:00|1856.9|1850.9|1856.4|1850.4|1856.9|1850.9|1855.6|1849.6|5
1580817000000|2020-02-04 11:50:00|1856.6|1850.6|1858.4|1852.4|1859.4|1853.4|1856.6|1850.6|11
1580817300000|2020-02-04 11:55:00|1858.6|1852.6|1858.4|1852.4|1859.4|1853.4|1858.4|1852.4|10
1580817600000|2020-02-04 12:00:00|1858.1|1852.1|1856.6|1850.6|1858.4|1852.4|1856.6|1850.6|4
1580817900000|2020-02-04 12:05:00|1856.1|1850.1|1853.6|1847.6|1856.1|1850.1|1853.6|1847.6|5
1580818200000|2020-02-04 12:10:00|1853.9|1847.9|1856.1|1850.1|1856.1|1850.1|1853.9|1847.9|5
1580818500000|2020-02-04 12:15:00|1855.9|1849.9|1854.4|1848.4|1855.9|1849.9|1852.9|1846.9|21
1580818800000|2020-02-04 12:20:00|1853.9|1847.9|1850.1|1844.1|1853.9|1847.9|1849.9|1843.9|16
1580819100000|2020-02-04 12:25:00|1850.4|1844.4|1849.1|1843.1|1852.6|1846.6|1848.1|1842.1|24
1580819400000|2020-02-04 12:30:00|1848.9|1842.9|1849.1|1843.1|1851.9|1845.9|1847.9|1841.9|18
1580819700000|2020-02-04 12:35:00|1848.9|1842.9|1847.9|1841.9|1850.4|1844.4|1846.6|1840.6|20
1580820000000|2020-02-04 12:40:00|1847.4|1841.4|1847.6|1841.6|1848.4|1842.4|1845.9|1839.9|18
1580820300000|2020-02-04 12:45:00|1847.4|1841.4|1850.9|1844.9|1851.9|1845.9|1847.1|1841.1|30
1580820600000|2020-02-04 12:50:00|1850.1|1844.1|1849.4|1843.4|1850.1|1844.1|1846.9|1840.9|45
1580820900000|2020-02-04 12:55:00|1849.1|1843.1|1848.4|1842.4|1849.9|1843.9|1848.4|1842.4|14
1580821200000|2020-02-04 13:00:00|1848.1|1842.1|1844.1|1838.1|1849.4|1843.4|1841.4|1835.4|42
1580821500000|2020-02-04 13:05:00|1843.4|1837.4|1840.9|1834.9|1844.9|1838.9|1840.1|1834.1|50
1580821800000|2020-02-04 13:10:00|1841.1|1835.1|1845.9|1839.9|1846.1|1840.1|1841.1|1835.1|25
1580822100000|2020-02-04 13:15:00|1845.6|1839.6|1844.1|1838.1|1846.9|1840.9|1842.9|1836.9|48
1580822400000|2020-02-04 13:20:00|1844.4|1838.4|1842.6|1836.6|1844.6|1838.6|1839.4|1833.4|41
1580822700000|2020-02-04 13:25:00|1842.9|1836.9|1842.1|1836.1|1845.6|1839.6|1841.9|1835.9|41
1580823000000|2020-02-04 13:30:00|1841.9|1835.9|1840.9|1834.9|1843.4|1837.4|1838.6|1832.6|44
1580823300000|2020-02-04 13:35:00|1840.4|1834.4|1843.1|1837.1|1843.1|1837.1|1837.9|1831.9|14
1580823600000|2020-02-04 13:40:00|1842.9|1836.9|1840.4|1834.4|1842.9|1836.9|1839.4|1833.4|17
1580823900000|2020-02-04 13:45:00|1839.9|1833.9|1838.9|1832.9|1839.9|1833.9|1837.9|1831.9|37
1580824200000|2020-02-04 13:50:00|1838.6|1832.6|1842.6|1836.6|1842.6|1836.6|1837.6|1831.6|28
1580824500000|2020-02-04 13:55:00|1843|1837|1842.5|1836.5|1843.6|1837.6|1840.5|1834.5|45
1580824800000|2020-02-04 14:00:00|1842.8|1836.8|1841.4|1835.4|1843.8|1837.8|1840.1|1834.1|52
1580825100000|2020-02-04 14:05:00|1841.1|1835.1|1840.8|1834.8|1843.8|1837.8|1839.5|1833.5|45
1580825400000|2020-02-04 14:10:00|1841.1|1835.1|1839.8|1833.8|1842.6|1836.6|1838|1832|50
1580825700000|2020-02-04 14:15:00|1839.5|1833.5|1841.3|1835.3|1841.5|1835.5|1838.3|1832.3|38
1580826000000|2020-02-04 14:20:00|1841|1835|1842.3|1836.3|1842.9|1836.9|1840.4|1834.4|30
1580826300000|2020-02-04 14:25:00|1841.8|1835.8|1840.5|1834.5|1841.8|1835.8|1839.6|1833.6|24
1580826600000|2020-02-04 14:30:00|1840.6|1834.6|1839.4|1833.4|1840.6|1834.6|1839.4|1833.4|12
1580826900000|2020-02-04 14:35:00|1839.5|1833.5|1841.8|1835.8|1841.8|1835.8|1839.5|1833.5|16
1580827200000|2020-02-04 14:40:00|1841.3|1835.3|1842.8|1836.8|1844.9|1838.9|1841|1835|44
1580827500000|2020-02-04 14:45:00|1842|1836|1841|1835|1842.3|1836.3|1840.5|1834.5|19
1580827800000|2020-02-04 14:50:00|1840.8|1834.8|1835|1829|1840.8|1834.8|1834.5|1828.5|25
1580828100000|2020-02-04 14:55:00|1834.8|1828.8|1837.3|1831.3|1838.5|1832.5|1834.5|1828.5|32
1580828400000|2020-02-04 15:00:00|1837.1|1831.1|1834.3|1828.3|1838.8|1832.8|1834.3|1828.3|32
1580828700000|2020-02-04 15:05:00|1834.1|1828.1|1836.4|1830.4|1837.3|1831.3|1834.1|1828.1|23
1580829000000|2020-02-04 15:10:00|1836.5|1830.5|1835|1829|1836.5|1830.5|1835|1829|15
1580829300000|2020-02-04 15:15:00|1834.5|1828.5|1831.3|1825.3|1834.8|1828.8|1830.8|1824.8|32
1580829600000|2020-02-04 15:20:00|1831|1825|1831.8|1825.8|1831.8|1825.8|1831|1825|13
1580829900000|2020-02-04 15:25:00|1831.5|1825.5|1833.8|1827.8|1837.6|1831.6|1831|1825|32
1580830200000|2020-02-04 15:30:00|1833.4|1827.4|1837.5|1831.5|1837.5|1831.5|1831.3|1825.3|34
1580830500000|2020-02-04 15:35:00|1837.3|1831.3|1833.1|1827.1|1837.3|1831.3|1830.8|1824.8|58
1580830800000|2020-02-04 15:40:00|1832.5|1826.5|1828.8|1822.8|1832.5|1826.5|1827.9|1821.9|44
1580831100000|2020-02-04 15:45:00|1828.3|1822.3|1827.6|1821.6|1829.8|1823.8|1827.6|1821.6|47
1580831400000|2020-02-04 15:50:00|1827.8|1821.8|1831.8|1825.8|1835.9|1829.9|1827.8|1821.8|58
1580831700000|2020-02-04 15:55:00|1832|1826|1831.5|1825.5|1835.1|1829.1|1830.8|1824.8|96
1580832000000|2020-02-04 16:00:00|1831.6|1825.6|1829.8|1823.8|1833.1|1827.1|1828|1822|44
1580832300000|2020-02-04 16:05:00|1830.3|1824.3|1833.5|1827.5|1835.3|1829.3|1830.3|1824.3|25
1580832600000|2020-02-04 16:10:00|1833.4|1827.4|1829|1823|1833.5|1827.5|1828.3|1822.3|42
1580832900000|2020-02-04 16:15:00|1829.5|1823.5|1826.5|1820.5|1832.1|1826.1|1820.5|1814.5|62
1580833200000|2020-02-04 16:20:00|1826.3|1820.3|1840.3|1834.3|1840.3|1834.3|1826.3|1820.3|83
1580833500000|2020-02-04 16:25:00|1840|1834|1831.9|1825.9|1841|1835|1831.8|1825.8|53
1580833800000|2020-02-04 16:30:00|1832.1|1826.1|1834|1828|1839.8|1833.8|1832.1|1826.1|62
1580834100000|2020-02-04 16:35:00|1833.5|1827.5|1834.5|1828.5|1834.5|1828.5|1832.5|1826.5|20
1580834400000|2020-02-04 16:40:00|1834.4|1828.4|1834|1828|1835.3|1829.3|1833.9|1827.9|14
1580834700000|2020-02-04 16:45:00|1834.5|1828.5|1833.8|1827.8|1834.5|1828.5|1832.3|1826.3|9
1580835000000|2020-02-04 16:50:00|1834.1|1828.1|1831.8|1825.8|1834.4|1828.4|1831.8|1825.8|13
1580835300000|2020-02-04 16:55:00|1832|1826|1834.5|1828.5|1834.5|1828.5|1831.6|1825.6|8
1580835600000|2020-02-04 17:00:00|1834.4|1828.4|1834.3|1828.3|1835.3|1829.3|1832.5|1826.5|12
1580835900000|2020-02-04 17:05:00|1834.1|1828.1|1834|1828|1834.5|1828.5|1834|1828|4
1580836200000|2020-02-04 17:10:00|1833.8|1827.8|1833.6|1827.6|1833.8|1827.8|1833.6|1827.6|2
1580836500000|2020-02-04 17:15:00|1833.3|1827.3|1835.3|1829.3|1835.3|1829.3|1833.3|1827.3|8
1580836800000|2020-02-04 17:20:00|1834.5|1828.5|1834.5|1828.5|1836.1|1830.1|1834.3|1828.3|10
1580837100000|2020-02-04 17:25:00|1835|1829|1834.5|1828.5|1835|1829|1834.5|1828.5|3
1580837400000|2020-02-04 17:30:00|1834.6|1828.6|1834.8|1828.8|1834.8|1828.8|1834.5|1828.5|5
1580837700000|2020-02-04 17:35:00|1834.5|1828.5|1838|1832|1839.9|1833.9|1834.5|1828.5|10
1580838000000|2020-02-04 17:40:00|1837.9|1831.9|1839|1833|1839|1833|1837|1831|8
1580838300000|2020-02-04 17:45:00|1838.5|1832.5|1838.6|1832.6|1839|1833|1838.5|1832.5|3
1580838600000|2020-02-04 17:50:00|1839.3|1833.3|1839|1833|1841.3|1835.3|1839|1833|19
1580838900000|2020-02-04 17:55:00|1838.9|1832.9|1838.9|1832.9|1839.4|1833.4|1838.8|1832.8|9
1580864400000|2020-02-05 01:00:00|1843.4|1837.4|1842.4|1836.4|1844.8|1838.8|1841.4|1835.4|22
1580864700000|2020-02-05 01:05:00|1842.5|1836.5|1844.8|1838.8|1845|1839|1842.3|1836.3|11
1580865000000|2020-02-05 01:10:00|1845|1839|1843.9|1837.9|1845|1839|1843.1|1837.1|12
1580865300000|2020-02-05 01:15:00|1843.1|1837.1|1844.8|1838.8|1844.8|1838.8|1843|1837|18
1580865600000|2020-02-05 01:20:00|1844.4|1838.4|1843.4|1837.4|1844.4|1838.4|1843.1|1837.1|5
1580866200000|2020-02-05 01:30:00|1843.6|1837.6|1841.4|1835.4|1843.6|1837.6|1841.4|1835.4|8
1580866500000|2020-02-05 01:35:00|1841.3|1835.3|1843|1837|1843|1837|1841.3|1835.3|6
1580866800000|2020-02-05 01:40:00|1843.1|1837.1|1842.9|1836.9|1843.6|1837.6|1842.9|1836.9|5
1580867100000|2020-02-05 01:45:00|1843|1837|1842.9|1836.9|1843|1837|1842.9|1836.9|2
1580867400000|2020-02-05 01:50:00|1843.1|1837.1|1843.6|1837.6|1843.6|1837.6|1843.1|1837.1|5
1580867700000|2020-02-05 01:55:00|1843.5|1837.5|1844.6|1838.6|1844.6|1838.6|1843.5|1837.5|5
1580868000000|2020-02-05 02:00:00|1844.9|1838.9|1840.6|1834.6|1844.9|1838.9|1839.8|1833.8|18
1580868300000|2020-02-05 02:05:00|1840.9|1834.9|1841.9|1835.9|1842.4|1836.4|1840.9|1834.9|9
1580868900000|2020-02-05 02:15:00|1842.1|1836.1|1842.1|1836.1|1842.1|1836.1|1842.1|1836.1|1
1580869200000|2020-02-05 02:20:00|1842.4|1836.4|1842.4|1836.4|1842.4|1836.4|1842.4|1836.4|1
1580869500000|2020-02-05 02:25:00|1842.6|1836.6|1843.9|1837.9|1843.9|1837.9|1842.6|1836.6|2
1580869800000|2020-02-05 02:30:00|1844.1|1838.1|1844.1|1838.1|1844.4|1838.4|1844|1838|7
1580870100000|2020-02-05 02:35:00|1844.6|1838.6|1845.3|1839.3|1845.4|1839.4|1844.6|1838.6|4
1580870400000|2020-02-05 02:40:00|1845.4|1839.4|1847.8|1841.8|1849.9|1843.9|1845.4|1839.4|21
1580870700000|2020-02-05 02:45:00|1847.1|1841.1|1847.8|1841.8|1847.8|1841.8|1845.5|1839.5|15
1580871000000|2020-02-05 02:50:00|1847.9|1841.9|1849.5|1843.5|1849.5|1843.5|1847.9|1841.9|6
1580871300000|2020-02-05 02:55:00|1849.4|1843.4|1849.6|1843.6|1850.4|1844.4|1849|1843|15
1580871600000|2020-02-05 03:00:00|1849.3|1843.3|1849.8|1843.8|1849.8|1843.8|1849.3|1843.3|3
1580871900000|2020-02-05 03:05:00|1849.6|1843.6|1848.8|1842.8|1849.6|1843.6|1848.8|1842.8|7
1580872200000|2020-02-05 03:10:00|1848.6|1842.6|1846.3|1840.3|1848.6|1842.6|1845.6|1839.6|30
1580872500000|2020-02-05 03:15:00|1846.5|1840.5|1846.8|1840.8|1846.8|1840.8|1846.3|1840.3|5
1580872800000|2020-02-05 03:20:00|1846.5|1840.5|1847.6|1841.6|1847.6|1841.6|1846.3|1840.3|9
1580873100000|2020-02-05 03:25:00|1847.8|1841.8|1845.8|1839.8|1847.9|1841.9|1845.8|1839.8|11
1580873400000|2020-02-05 03:30:00|1845.5|1839.5|1844.9|1838.9|1845.5|1839.5|1844.9|1838.9|4
1580873700000|2020-02-05 03:35:00|1844.8|1838.8|1844.8|1838.8|1844.8|1838.8|1844.8|1838.8|1
1580874000000|2020-02-05 03:40:00|1844.6|1838.6|1842.6|1836.6|1844.6|1838.6|1842.6|1836.6|19
1580874300000|2020-02-05 03:45:00|1842.4|1836.4|1843|1837|1843|1837|1842.4|1836.4|6
1580874600000|2020-02-05 03:50:00|1842.8|1836.8|1842.5|1836.5|1842.8|1836.8|1842.5|1836.5|3
1580875200000|2020-02-05 04:00:00|1842.6|1836.6|1842.6|1836.6|1842.6|1836.6|1842.6|1836.6|1
1580875500000|2020-02-05 04:05:00|1842.5|1836.5|1842.5|1836.5|1842.8|1836.8|1842.5|1836.5|3
1580875800000|2020-02-05 04:10:00|1842.4|1836.4|1841.4|1835.4|1842.4|1836.4|1841.4|1835.4|5
1580876100000|2020-02-05 04:15:00|1841.8|1835.8|1842.3|1836.3|1842.6|1836.6|1841.8|1835.8|8
1580876400000|2020-02-05 04:20:00|1842.5|1836.5|1841.4|1835.4|1842.5|1836.5|1841.4|1835.4|6
1580876700000|2020-02-05 04:25:00|1841.9|1835.9|1841|1835|1841.9|1835.9|1840.8|1834.8|11
1580877000000|2020-02-05 04:30:00|1841.1|1835.1|1841.1|1835.1|1841.1|1835.1|1839.8|1833.8|14
1580877300000|2020-02-05 04:35:00|1841|1835|1841|1835|1841.1|1835.1|1840.5|1834.5|8
1580878500000|2020-02-05 04:55:00|1841.1|1835.1|1842|1836|1842|1836|1841.1|1835.1|3
1580878800000|2020-02-05 05:00:00|1842.4|1836.4|1842.9|1836.9|1842.9|1836.9|1842.4|1836.4|3
1580879100000|2020-02-05 05:05:00|1841.6|1835.6|1842.3|1836.3|1842.3|1836.3|1841.6|1835.6|5
1580879400000|2020-02-05 05:10:00|1842.4|1836.4|1842.4|1836.4|1842.4|1836.4|1842.4|1836.4|1
1580879700000|2020-02-05 05:15:00|1842.5|1836.5|1843|1837|1843|1837|1842.5|1836.5|3
1580880000000|2020-02-05 05:20:00|1843.1|1837.1|1843.1|1837.1|1843.1|1837.1|1843|1837|3
1580880300000|2020-02-05 05:25:00|1843|1837|1843|1837|1843|1837|1843|1837|1
1580880600000|2020-02-05 05:30:00|1843.1|1837.1|1843.6|1837.6|1844|1838|1843.1|1837.1|5
1580880900000|2020-02-05 05:35:00|1843.5|1837.5|1842.1|1836.1|1843.5|1837.5|1842.1|1836.1|4
1580881200000|2020-02-05 05:40:00|1842.4|1836.4|1842|1836|1843.4|1837.4|1842|1836|10
1580881500000|2020-02-05 05:45:00|1841.8|1835.8|1841.6|1835.6|1841.8|1835.8|1841.1|1835.1|8
1580881800000|2020-02-05 05:50:00|1841.5|1835.5|1841.5|1835.5|1841.6|1835.6|1841.5|1835.5|3
1580882100000|2020-02-05 05:55:00|1841.3|1835.3|1840.1|1834.1|1841.3|1835.3|1837.6|1831.6|20
1580882400000|2020-02-05 06:00:00|1839.8|1833.8|1839.9|1833.9|1840.1|1834.1|1838.4|1832.4|13
1580882700000|2020-02-05 06:05:00|1840|1834|1837.8|1831.8|1841|1835|1836.6|1830.6|19
1580883000000|2020-02-05 06:10:00|1837.4|1831.4|1837.4|1831.4|1839.1|1833.1|1836.8|1830.8|18
1580883300000|2020-02-05 06:15:00|1837.3|1831.3|1834.8|1828.8|1837.3|1831.3|1833.8|1827.8|47
1580883600000|2020-02-05 06:20:00|1834.9|1828.9|1835.1|1829.1|1835.4|1829.4|1832.8|1826.8|21
1580883900000|2020-02-05 06:25:00|1834.9|1828.9|1831.6|1825.6|1834.9|1828.9|1831.6|1825.6|14
1580884200000|2020-02-05 06:30:00|1831.5|1825.5|1832.1|1826.1|1832.1|1826.1|1829.6|1823.6|10
1580884500000|2020-02-05 06:35:00|1832.4|1826.4|1833.6|1827.6|1834.9|1828.9|1832.4|1826.4|10
1580884800000|2020-02-05 06:40:00|1833.9|1827.9|1834.8|1828.8|1835.5|1829.5|1832.9|1826.9|12
1580885100000|2020-02-05 06:45:00|1834.5|1828.5|1835.4|1829.4|1835.4|1829.4|1834|1828|6
1580885400000|2020-02-05 06:50:00|1834.5|1828.5|1834.3|1828.3|1835|1829|1834.3|1828.3|5
1580885700000|2020-02-05 06:55:00|1833.9|1827.9|1835|1829|1835|1829|1833.5|1827.5|16
1580886000000|2020-02-05 07:00:00|1834.9|1828.9|1835|1829|1835|1829|1834.9|1828.9|2
1580886300000|2020-02-05 07:05:00|1834.9|1828.9|1834.1|1828.1|1834.9|1828.9|1833.6|1827.6|7
1580886600000|2020-02-05 07:10:00|1834|1828|1833.1|1827.1|1834|1828|1833.1|1827.1|8
1580887200000|2020-02-05 07:20:00|1832.3|1826.3|1832|1826|1832.3|1826.3|1832|1826|3
1580887500000|2020-02-05 07:25:00|1832.3|1826.3|1831.3|1825.3|1832.3|1826.3|1831.3|1825.3|4
1580887800000|2020-02-05 07:30:00|1830.8|1824.8|1829.4|1823.4|1830.8|1824.8|1829.4|1823.4|8
1580888100000|2020-02-05 07:35:00|1829.6|1823.6|1831.3|1825.3|1831.4|1825.4|1829.6|1823.6|6
1580888700000|2020-02-05 07:45:00|1831.1|1825.1|1831|1825|1831.1|1825.1|1827.6|1821.6|18
1580889000000|2020-02-05 07:50:00|1830.9|1824.9|1830.9|1824.9|1830.9|1824.9|1830.6|1824.6|3
1580889300000|2020-02-05 07:55:00|1831.3|1825.3|1829.6|1823.6|1831.3|1825.3|1829.4|1823.4|11
1580889600000|2020-02-05 08:00:00|1829.5|1823.5|1836.3|1830.3|1836.8|1830.8|1828.5|1822.5|38
1580889900000|2020-02-05 08:05:00|1836.1|1830.1|1835|1829|1836.5|1830.5|1834.9|1828.9|13
1580890200000|2020-02-05 08:10:00|1834.9|1828.9|1833.3|1827.3|1834.9|1828.9|1832.4|1826.4|22
1580890500000|2020-02-05 08:15:00|1832.6|1826.6|1831|1825|1833.6|1827.6|1830.5|1824.5|22
1580890800000|2020-02-05 08:20:00|1830.8|1824.8|1830.8|1824.8|1830.8|1824.8|1828.8|1822.8|18
1580891100000|2020-02-05 08:25:00|1830.6|1824.6|1829.3|1823.3|1831|1825|1829|1823|11
1580891400000|2020-02-05 08:30:00|1829.8|1823.8|1829.4|1823.4|1829.8|1823.8|1829|1823|11
1580891700000|2020-02-05 08:35:00|1829.8|1823.8|1841.4|1835.4|1841.4|1835.4|1829.8|1823.8|78
1580892000000|2020-02-05 08:40:00|1841.1|1835.1|1849|1843|1855.8|1849.8|1840|1834|95
1580892300000|2020-02-05 08:45:00|1848.8|1842.8|1842.8|1836.8|1851.5|1845.5|1841.8|1835.8|40
1580892600000|2020-02-05 08:50:00|1843|1837|1844.5|1838.5|1848.3|1842.3|1842.5|1836.5|31
1580892900000|2020-02-05 08:55:00|1844.3|1838.3|1837.5|1831.5|1845|1839|1837.5|1831.5|36
1580893200000|2020-02-05 09:00:00|1837.3|1831.3|1835.6|1829.6|1839.8|1833.8|1834.8|1828.8|40
1580893500000|2020-02-05 09:05:00|1834.9|1828.9|1839.5|1833.5|1844.5|1838.5|1833.4|1827.4|72
1580893800000|2020-02-05 09:10:00|1839.4|1833.4|1837.6|1831.6|1842.8|1836.8|1836.4|1830.4|25
1580894100000|2020-02-05 09:15:00|1837.5|1831.5|1842.5|1836.5|1843.4|1837.4|1837.5|1831.5|50
1580894400000|2020-02-05 09:20:00|1843.1|1837.1|1842|1836|1845.8|1839.8|1840.5|1834.5|34
1580894700000|2020-02-05 09:25:00|1842.1|1836.1|1841.6|1835.6|1844|1838|1841.3|1835.3|47
1580895000000|2020-02-05 09:30:00|1841.5|1835.5|1842|1836|1842.8|1836.8|1838.9|1832.9|43
1580895300000|2020-02-05 09:35:00|1842.3|1836.3|1848.5|1842.5|1849.1|1843.1|1841.8|1835.8|56
1580895600000|2020-02-05 09:40:00|1848.4|1842.4|1856.9|1850.9|1859.3|1853.3|1848.3|1842.3|69
1580895900000|2020-02-05 09:45:00|1856.6|1850.6|1852.1|1846.1|1857.8|1851.8|1851.6|1845.6|42
1580896200000|2020-02-05 09:50:00|1852|1846|1854.3|1848.3|1854.3|1848.3|1851.6|1845.6|16
1580896500000|2020-02-05 09:55:00|1854|1848|1852.6|1846.6|1854|1848|1852.3|1846.3|17
1580896800000|2020-02-05 10:00:00|1852.4|1846.4|1849.8|1843.8|1852.4|1846.4|1847.8|1841.8|21
1580897100000|2020-02-05 10:05:00|1849.3|1843.3|1850.8|1844.8|1850.8|1844.8|1848.3|1842.3|17
1580897400000|2020-02-05 10:10:00|1850.9|1844.9|1851.5|1845.5|1851.8|1845.8|1850.9|1844.9|9
1580897700000|2020-02-05 10:15:00|1851.6|1845.6|1852.5|1846.5|1853.8|1847.8|1850.3|1844.3|24
1580898000000|2020-02-05 10:20:00|1851.6|1845.6|1849.6|1843.6|1852.1|1846.1|1849.6|1843.6|17
1580898300000|2020-02-05 10:25:00|1850.8|1844.8|1847.4|1841.4|1850.8|1844.8|1847.3|1841.3|18
1580898600000|2020-02-05 10:30:00|1847.3|1841.3|1848|1842|1848.8|1842.8|1845.3|1839.3|19
1580898900000|2020-02-05 10:35:00|1847.5|1841.5|1846.5|1840.5|1848|1842|1846.5|1840.5|16
1580899200000|2020-02-05 10:40:00|1846.8|1840.8|1845.6|1839.6|1846.8|1840.8|1845.6|1839.6|15
1580899500000|2020-02-05 10:45:00|1846|1840|1846.5|1840.5|1846.5|1840.5|1845|1839|15
1580899800000|2020-02-05 10:50:00|1847|1841|1847|1841|1848.4|1842.4|1846.8|1840.8|22
1580900100000|2020-02-05 10:55:00|1846.8|1840.8|1846.5|1840.5|1846.8|1840.8|1846.1|1840.1|8
1580900400000|2020-02-05 11:00:00|1846.3|1840.3|1845.3|1839.3|1846.3|1840.3|1845.1|1839.1|10
1580900700000|2020-02-05 11:05:00|1845.4|1839.4|1845.3|1839.3|1846.4|1840.4|1845.3|1839.3|6
1580901000000|2020-02-05 11:10:00|1845|1839|1844.8|1838.8|1845|1839|1843.3|1837.3|21
1580901300000|2020-02-05 11:15:00|1844.9|1838.9|1842.6|1836.6|1845.6|1839.6|1842.6|1836.6|20
1580901600000|2020-02-05 11:20:00|1842.9|1836.9|1845.8|1839.8|1846.1|1840.1|1842.9|1836.9|16
1580901900000|2020-02-05 11:25:00|1845.5|1839.5|1843.9|1837.9|1845.5|1839.5|1843|1837|10
1580902200000|2020-02-05 11:30:00|1844.3|1838.3|1843.3|1837.3|1844.3|1838.3|1843|1837|18
1580902500000|2020-02-05 11:35:00|1843|1837|1839.3|1833.3|1843.3|1837.3|1839.3|1833.3|20
1580902800000|2020-02-05 11:40:00|1838.8|1832.8|1840.5|1834.5|1840.5|1834.5|1837.3|1831.3|38
1580903100000|2020-02-05 11:45:00|1840|1834|1840.5|1834.5|1840.5|1834.5|1839|1833|9
1580903400000|2020-02-05 11:50:00|1840.8|1834.8|1840.5|1834.5|1840.8|1834.8|1839.4|1833.4|10
1580903700000|2020-02-05 11:55:00|1840|1834|1839.3|1833.3|1840|1834|1839.1|1833.1|7
1580904000000|2020-02-05 12:00:00|1839|1833|1838.3|1832.3|1839|1833|1836|1830|30
1580904300000|2020-02-05 12:05:00|1838.5|1832.5|1837.8|1831.8|1838.5|1832.5|1837.4|1831.4|10
1580904600000|2020-02-05 12:10:00|1837.5|1831.5|1837.3|1831.3|1837.5|1831.5|1836.8|1830.8|10
1580904900000|2020-02-05 12:15:00|1837.5|1831.5|1838.3|1832.3|1839.5|1833.5|1837.5|1831.5|20
1580905200000|2020-02-05 12:20:00|1839|1833|1836.8|1830.8|1839|1833|1835.8|1829.8|24
1580905500000|2020-02-05 12:25:00|1836.5|1830.5|1837|1831|1837.3|1831.3|1835.5|1829.5|20
1580905800000|2020-02-05 12:30:00|1836.8|1830.8|1835.8|1829.8|1836.8|1830.8|1833.8|1827.8|21
1580906100000|2020-02-05 12:35:00|1836.3|1830.3|1837.4|1831.4|1838.5|1832.5|1836.1|1830.1|30
1580906400000|2020-02-05 12:40:00|1837.6|1831.6|1837.8|1831.8|1838|1832|1835.4|1829.4|18
1580906700000|2020-02-05 12:45:00|1837.5|1831.5|1838.5|1832.5|1838.5|1832.5|1834.6|1828.6|34
1580907000000|2020-02-05 12:50:00|1839.1|1833.1|1840.3|1834.3|1840.5|1834.5|1837.5|1831.5|41
1580907300000|2020-02-05 12:55:00|1840|1834|1836.3|1830.3|1840.3|1834.3|1836.3|1830.3|25
1580907600000|2020-02-05 13:00:00|1836|1830|1836.4|1830.4|1837.1|1831.1|1834|1828|33
1580907900000|2020-02-05 13:05:00|1836.5|1830.5|1834.5|1828.5|1837.6|1831.6|1834.5|1828.5|25
1580908200000|2020-02-05 13:10:00|1834.3|1828.3|1842.3|1836.3|1842.5|1836.5|1833.6|1827.6|34
1580908500000|2020-02-05 13:15:00|1842|1836|1836.8|1830.8|1842|1836|1834.5|1828.5|31
1580908800000|2020-02-05 13:20:00|1836.6|1830.6|1836|1830|1836.9|1830.9|1833.8|1827.8|31
1580909100000|2020-02-05 13:25:00|1835.9|1829.9|1832|1826|1835.9|1829.9|1831|1825|49
1580909400000|2020-02-05 13:30:00|1831.8|1825.8|1831.5|1825.5|1832|1826|1830.8|1824.8|26
1580909700000|2020-02-05 13:35:00|1831.3|1825.3|1829.8|1823.8|1831.8|1825.8|1829.8|1823.8|21
1580910000000|2020-02-05 13:40:00|1829.9|1823.9|1829.3|1823.3|1830.9|1824.9|1828.8|1822.8|15
1580910300000|2020-02-05 13:45:00|1829.5|1823.5|1834.8|1828.8|1834.9|1828.9|1827.6|1821.6|35
1580910600000|2020-02-05 13:50:00|1834.3|1828.3|1836.5|1830.5|1836.8|1830.8|1833.8|1827.8|63
1580910900000|2020-02-05 13:55:00|1837|1831|1833.3|1827.3|1838.3|1832.3|1832.8|1826.8|64
1580911200000|2020-02-05 14:00:00|1833.8|1827.8|1833.8|1827.8|1835.3|1829.3|1832.8|1826.8|75
1580911500000|2020-02-05 14:05:00|1833.5|1827.5|1832.8|1826.8|1834.8|1828.8|1832.8|1826.8|22
1580911800000|2020-02-05 14:10:00|1833|1827|1831|1825|1833|1827|1828.4|1822.4|38
1580912100000|2020-02-05 14:15:00|1830.8|1824.8|1830.5|1824.5|1830.9|1824.9|1827.6|1821.6|48
1580912400000|2020-02-05 14:20:00|1830.4|1824.4|1830.5|1824.5|1831|1825|1829.3|1823.3|42
1580912700000|2020-02-05 14:25:00|1830|1824|1829|1823|1830.5|1824.5|1827.8|1821.8|30
1580913000000|2020-02-05 14:30:00|1829.3|1823.3|1830.3|1824.3|1830.3|1824.3|1827.5|1821.5|28
1580913300000|2020-02-05 14:35:00|1830|1824|1828.3|1822.3|1831|1825|1828|1822|30
1580913600000|2020-02-05 14:40:00|1828|1822|1828.4|1822.4|1829.8|1823.8|1828|1822|28
1580913900000|2020-02-05 14:45:00|1829.4|1823.4|1830.3|1824.3|1831.5|1825.5|1829.4|1823.4|29
1580914200000|2020-02-05 14:50:00|1830|1824|1829|1823|1830|1824|1828.1|1822.1|17
1580914500000|2020-02-05 14:55:00|1828.8|1822.8|1827.8|1821.8|1828.8|1822.8|1827.3|1821.3|25
1580914800000|2020-02-05 15:00:00|1829.8|1823.8|1833.1|1827.1|1833.8|1827.8|1828.1|1822.1|42
1580915100000|2020-02-05 15:05:00|1832.8|1826.8|1830.6|1824.6|1833.3|1827.3|1830.5|1824.5|24
1580915400000|2020-02-05 15:10:00|1831.1|1825.1|1828.4|1822.4|1831.4|1825.4|1827.9|1821.9|43
1580915700000|2020-02-05 15:15:00|1828.1|1822.1|1827.1|1821.1|1828.9|1822.9|1827.1|1821.1|34
1580916000000|2020-02-05 15:20:00|1827.4|1821.4|1827.4|1821.4|1828.4|1822.4|1827.1|1821.1|27
1580916300000|2020-02-05 15:25:00|1827.1|1821.1|1827.1|1821.1|1828.1|1822.1|1826.9|1820.9|16
1580916600000|2020-02-05 15:30:00|1826.9|1820.9|1827.6|1821.6|1827.9|1821.9|1824.4|1818.4|49
1580916900000|2020-02-05 15:35:00|1827.1|1821.1|1823.9|1817.9|1827.1|1821.1|1823.9|1817.9|52
1580917200000|2020-02-05 15:40:00|1823.6|1817.6|1822.4|1816.4|1825.9|1819.9|1820.4|1814.4|51
1580917500000|2020-02-05 15:45:00|1821.9|1815.9|1825.4|1819.4|1829.4|1823.4|1821.9|1815.9|69
1580917800000|2020-02-05 15:50:00|1825.6|1819.6|1823.6|1817.6|1826.4|1820.4|1823.6|1817.6|39
1580918100000|2020-02-05 15:55:00|1823.4|1817.4|1825.1|1819.1|1828|1822|1823.1|1817.1|51
1580918400000|2020-02-05 16:00:00|1824.9|1818.9|1825.9|1819.9|1827.6|1821.6|1824.1|1818.1|30
1580918700000|2020-02-05 16:05:00|1826.1|1820.1|1827.6|1821.6|1827.6|1821.6|1824.1|1818.1|30
1580919000000|2020-02-05 16:10:00|1827.9|1821.9|1827.1|1821.1|1829.6|1823.6|1825.1|1819.1|49
1580919300000|2020-02-05 16:15:00|1826.9|1820.9|1822.9|1816.9|1828.4|1822.4|1820.1|1814.1|71
1580919600000|2020-02-05 16:20:00|1823.4|1817.4|1821.6|1815.6|1827.4|1821.4|1821.1|1815.1|62
1580919900000|2020-02-05 16:25:00|1821.4|1815.4|1829.4|1823.4|1829.6|1823.6|1820.6|1814.6|46
1580920200000|2020-02-05 16:30:00|1829.1|1823.1|1829.4|1823.4|1830.9|1824.9|1828.9|1822.9|22
1580920500000|2020-02-05 16:35:00|1830.1|1824.1|1826.6|1820.6|1830.9|1824.9|1825.4|1819.4|21
1580920800000|2020-02-05 16:40:00|1826.9|1820.9|1823.4|1817.4|1827.1|1821.1|1823.1|1817.1|9
1580921100000|2020-02-05 16:45:00|1823.6|1817.6|1829.4|1823.4|1830.4|1824.4|1823.6|1817.6|34
1580921400000|2020-02-05 16:50:00|1829.6|1823.6|1829.9|1823.9|1831.6|1825.6|1829.6|1823.6|10
1580921700000|2020-02-05 16:55:00|1830.1|1824.1|1827.4|1821.4|1830.1|1824.1|1827.4|1821.4|13
1580922000000|2020-02-05 17:00:00|1827.6|1821.6|1828.6|1822.6|1828.9|1822.9|1827.1|1821.1|7
1580922300000|2020-02-05 17:05:00|1828.4|1822.4|1827.6|1821.6|1828.4|1822.4|1827.1|1821.1|12
1580922600000|2020-02-05 17:10:00|1827.9|1821.9|1828.4|1822.4|1828.9|1822.9|1827.6|1821.6|9
1580922900000|2020-02-05 17:15:00|1828.6|1822.6|1828.9|1822.9|1829.1|1823.1|1828.1|1822.1|11
1580923200000|2020-02-05 17:20:00|1829.1|1823.1|1827.1|1821.1|1829.1|1823.1|1826.6|1820.6|9
1580923500000|2020-02-05 17:25:00|1826.9|1820.9|1827.4|1821.4|1827.4|1821.4|1826.9|1820.9|3
1580923800000|2020-02-05 17:30:00|1827.6|1821.6|1827.6|1821.6|1827.6|1821.6|1827.6|1821.6|1
1580924100000|2020-02-05 17:35:00|1828.1|1822.1|1828.1|1822.1|1828.1|1822.1|1828.1|1822.1|1
1580924400000|2020-02-05 17:40:00|1828.4|1822.4|1827.6|1821.6|1828.4|1822.4|1826.9|1820.9|4
1580924700000|2020-02-05 17:45:00|1827.9|1821.9|1826.6|1820.6|1828.6|1822.6|1826.6|1820.6|8
1580925000000|2020-02-05 17:50:00|1825.1|1819.1|1825.1|1819.1|1826.1|1820.1|1824.1|1818.1|18
1580925300000|2020-02-05 17:55:00|1825.3|1819.3|1825.9|1819.9|1826.8|1820.8|1825|1819|33
1580950800000|2020-02-06 01:00:00|1833.5|1827.5|1835|1829|1835|1829|1830.4|1824.4|48
1580951100000|2020-02-06 01:05:00|1834.9|1828.9|1836.4|1830.4|1836.9|1830.9|1834.9|1828.9|18
1580951400000|2020-02-06 01:10:00|1836.6|1830.6|1839.4|1833.4|1839.5|1833.5|1836.5|1830.5|21
1580951700000|2020-02-06 01:15:00|1839.6|1833.6|1840.8|1834.8|1840.8|1834.8|1839.1|1833.1|27
1580952000000|2020-02-06 01:20:00|1840.5|1834.5|1839.3|1833.3|1840.5|1834.5|1837.1|1831.1|20
1580952300000|2020-02-06 01:25:00|1839.1|1833.1|1837.5|1831.5|1839.1|1833.1|1836.8|1830.8|9
1580952600000|2020-02-06 01:30:00|1837.3|1831.3|1834.4|1828.4|1837.3|1831.3|1833.8|1827.8|25
1580952900000|2020-02-06 01:35:00|1834.1|1828.1|1836.1|1830.1|1836.9|1830.9|1834|1828|21
1580953200000|2020-02-06 01:40:00|1836|1830|1835.1|1829.1|1836|1830|1835|1829|10
1580953500000|2020-02-06 01:45:00|1835.8|1829.8|1836.5|1830.5|1836.5|1830.5|1835.8|1829.8|4
1580953800000|2020-02-06 01:50:00|1837|1831|1836.6|1830.6|1837|1831|1836.5|1830.5|3
1580954100000|2020-02-06 01:55:00|1836.5|1830.5|1836.6|1830.6|1836.6|1830.6|1836.5|1830.5|2
1580954400000|2020-02-06 02:00:00|1836.9|1830.9|1837.4|1831.4|1838.3|1832.3|1836.9|1830.9|7
1580954700000|2020-02-06 02:05:00|1837.9|1831.9|1837.9|1831.9|1837.9|1831.9|1837.9|1831.9|1
1580955000000|2020-02-06 02:10:00|1838.1|1832.1|1838.5|1832.5|1838.9|1832.9|1838.1|1832.1|4
1580955300000|2020-02-06 02:15:00|1838.6|1832.6|1839.4|1833.4|1839.4|1833.4|1838.6|1832.6|3
1580955600000|2020-02-06 02:20:00|1839.8|1833.8|1845.5|1839.5|1845.6|1839.6|1839.8|1833.8|26
1580955900000|2020-02-06 02:25:00|1845.6|1839.6|1844.1|1838.1|1846.3|1840.3|1844.1|1838.1|9
1580956200000|2020-02-06 02:30:00|1844|1838|1842.5|1836.5|1844|1838|1842.4|1836.4|10
1580956500000|2020-02-06 02:35:00|1842.8|1836.8|1843.1|1837.1|1843.5|1837.5|1841.1|1835.1|32
1580956800000|2020-02-06 02:40:00|1843.3|1837.3|1841.3|1835.3|1843.9|1837.9|1840.4|1834.4|30
1580957100000|2020-02-06 02:45:00|1841.9|1835.9|1842.4|1836.4|1842.4|1836.4|1841.4|1835.4|13
1580957400000|2020-02-06 02:50:00|1842.5|1836.5|1843.1|1837.1|1843.5|1837.5|1842.5|1836.5|7
1580957700000|2020-02-06 02:55:00|1843|1837|1843|1837|1843|1837|1843|1837|1
1580958000000|2020-02-06 03:00:00|1843.3|1837.3|1843.6|1837.6|1843.6|1837.6|1843.3|1837.3|3
1580958300000|2020-02-06 03:05:00|1843.4|1837.4|1842.4|1836.4|1843.4|1837.4|1842.4|1836.4|10
1580958600000|2020-02-06 03:10:00|1842.1|1836.1|1843|1837|1843.4|1837.4|1841.5|1835.5|16
1580958900000|2020-02-06 03:15:00|1843.3|1837.3|1842.1|1836.1|1843.3|1837.3|1841.6|1835.6|21
1580959200000|2020-02-06 03:20:00|1842|1836|1843|1837|1843|1837|1841.6|1835.6|10
1580959500000|2020-02-06 03:25:00|1842.8|1836.8|1840.5|1834.5|1842.8|1836.8|1840.5|1834.5|24
1580959800000|2020-02-06 03:30:00|1840.6|1834.6|1838.1|1832.1|1840.9|1834.9|1838.1|1832.1|12
1580960100000|2020-02-06 03:35:00|1838.3|1832.3|1839.9|1833.9|1839.9|1833.9|1838.3|1832.3|11
1580960400000|2020-02-06 03:40:00|1839.8|1833.8|1839.1|1833.1|1839.8|1833.8|1838.9|1832.9|6
1580960700000|2020-02-06 03:45:00|1839.4|1833.4|1837.1|1831.1|1840|1834|1837.1|1831.1|10
1580961000000|2020-02-06 03:50:00|1837|1831|1837.5|1831.5|1837.5|1831.5|1836.8|1830.8|5
1580961300000|2020-02-06 03:55:00|1837.3|1831.3|1836.5|1830.5|1837.3|1831.3|1836.5|1830.5|2
1580961600000|2020-02-06 04:00:00|1836.6|1830.6|1835.8|1829.8|1836.6|1830.6|1835.8|1829.8|5
1580961900000|2020-02-06 04:05:00|1835.9|1829.9|1835.8|1829.8|1835.9|1829.9|1835.8|1829.8|2
1580962200000|2020-02-06 04:10:00|1836.1|1830.1|1840.5|1834.5|1840.5|1834.5|1835.9|1829.9|19
1580962500000|2020-02-06 04:15:00|1840.6|1834.6|1841.1|1835.1|1841.9|1835.9|1840.6|1834.6|5
1580962800000|2020-02-06 04:20:00|1842.1|1836.1|1842.4|1836.4|1842.6|1836.6|1841.4|1835.4|9
1580963100000|2020-02-06 04:25:00|1841.9|1835.9|1841.6|1835.6|1842.3|1836.3|1841.5|1835.5|5
1580963400000|2020-02-06 04:30:00|1842.3|1836.3|1840.8|1834.8|1842.3|1836.3|1840.4|1834.4|22
1580963700000|2020-02-06 04:35:00|1840.6|1834.6|1840|1834|1840.6|1834.6|1838.9|1832.9|15
1580964000000|2020-02-06 04:40:00|1839.8|1833.8|1840.1|1834.1|1840.1|1834.1|1839.8|1833.8|5
1580964300000|2020-02-06 04:45:00|1840|1834|1840.1|1834.1|1840.1|1834.1|1840|1834|8
1580964600000|2020-02-06 04:50:00|1840|1834|1839.8|1833.8|1840.1|1834.1|1839.8|1833.8|4
1580964900000|2020-02-06 04:55:00|1840|1834|1841|1835|1841.1|1835.1|1839|1833|11
1580965500000|2020-02-06 05:05:00|1840.8|1834.8|1840.8|1834.8|1841|1835|1839.4|1833.4|10
1580965800000|2020-02-06 05:10:00|1841|1835|1841.9|1835.9|1841.9|1835.9|1841|1835|4
1580966100000|2020-02-06 05:15:00|1842|1836|1842|1836|1842|1836|1842|1836|1
1580966400000|2020-02-06 05:20:00|1842.1|1836.1|1843.4|1837.4|1844.3|1838.3|1842.1|1836.1|7
1580966700000|2020-02-06 05:25:00|1843.3|1837.3|1842.5|1836.5|1843.3|1837.3|1842.3|1836.3|7
1580967000000|2020-02-06 05:30:00|1842.8|1836.8|1844.3|1838.3|1844.4|1838.4|1842.8|1836.8|10
1580967300000|2020-02-06 05:35:00|1844.4|1838.4|1844.5|1838.5|1845.3|1839.3|1844.3|1838.3|13
1580967600000|2020-02-06 05:40:00|1844.4|1838.4|1844.4|1838.4|1844.8|1838.8|1844.3|1838.3|12
1580967900000|2020-02-06 05:45:00|1844.3|1838.3|1844.1|1838.1|1844.3|1838.3|1843.6|1837.6|6
1580968200000|2020-02-06 05:50:00|1843.8|1837.8|1842.5|1836.5|1843.8|1837.8|1842.5|1836.5|9
1580968500000|2020-02-06 05:55:00|1842.4|1836.4|1844.3|1838.3|1844.4|1838.4|1842.4|1836.4|14
1580968800000|2020-02-06 06:00:00|1844.1|1838.1|1844|1838|1844.4|1838.4|1842.5|1836.5|20
1580969100000|2020-02-06 06:05:00|1844.3|1838.3|1840.6|1834.6|1844.4|1838.4|1840.6|1834.6|20
1580969400000|2020-02-06 06:10:00|1840.9|1834.9|1840.9|1834.9|1841.3|1835.3|1840.5|1834.5|15
1580969700000|2020-02-06 06:15:00|1840.6|1834.6|1839.3|1833.3|1840.6|1834.6|1839.3|1833.3|13
1580970000000|2020-02-06 06:20:00|1839.4|1833.4|1839.4|1833.4|1840.3|1834.3|1839.4|1833.4|9
1580970300000|2020-02-06 06:25:00|1839.3|1833.3|1839.6|1833.6|1839.6|1833.6|1838.1|1832.1|28
1580970600000|2020-02-06 06:30:00|1839.5|1833.5|1838.8|1832.8|1839.9|1833.9|1838.5|1832.5|16
1580970900000|2020-02-06 06:35:00|1838.5|1832.5|1838.5|1832.5|1839.6|1833.6|1838.4|1832.4|10
1580971200000|2020-02-06 06:40:00|1838.4|1832.4|1839.4|1833.4|1839.4|1833.4|1838|1832|10
1580971500000|2020-02-06 06:45:00|1839.6|1833.6|1839.4|1833.4|1839.6|1833.6|1839.3|1833.3|4
1580971800000|2020-02-06 06:50:00|1839.1|1833.1|1838.9|1832.9|1839.1|1833.1|1838.9|1832.9|2
1580972100000|2020-02-06 06:55:00|1839.1|1833.1|1840.4|1834.4|1840.6|1834.6|1839.1|1833.1|5
1580972400000|2020-02-06 07:00:00|1840.3|1834.3|1839.4|1833.4|1840.3|1834.3|1839.4|1833.4|4
1580972700000|2020-02-06 07:05:00|1839.3|1833.3|1840.5|1834.5|1841.4|1835.4|1839.3|1833.3|12
1580973000000|2020-02-06 07:10:00|1840.4|1834.4|1841.4|1835.4|1841.4|1835.4|1840.3|1834.3|4
1580973300000|2020-02-06 07:15:00|1841.3|1835.3|1840.6|1834.6|1841.4|1835.4|1840.6|1834.6|8
1580973600000|2020-02-06 07:20:00|1840.8|1834.8|1841.3|1835.3|1841.3|1835.3|1840.8|1834.8|6
1580973900000|2020-02-06 07:25:00|1841.1|1835.1|1840.6|1834.6|1841.1|1835.1|1840.4|1834.4|4
1580974200000|2020-02-06 07:30:00|1841|1835|1840.4|1834.4|1841.3|1835.3|1840|1834|10
1580974500000|2020-02-06 07:35:00|1840.1|1834.1|1839.6|1833.6|1840.3|1834.3|1839.5|1833.5|9
1580974800000|2020-02-06 07:40:00|1839.5|1833.5|1839.9|1833.9|1840.4|1834.4|1839.5|1833.5|10
1580975100000|2020-02-06 07:45:00|1839.6|1833.6|1838.6|1832.6|1839.6|1833.6|1838.5|1832.5|8
1580975400000|2020-02-06 07:50:00|1838.8|1832.8|1839.5|1833.5|1839.5|1833.5|1838.6|1832.6|10
1580975700000|2020-02-06 07:55:00|1839.6|1833.6|1839.6|1833.6|1839.9|1833.9|1839.4|1833.4|5
1580976000000|2020-02-06 08:00:00|1839.9|1833.9|1839.6|1833.6|1840.6|1834.6|1839.1|1833.1|15
1580976300000|2020-02-06 08:05:00|1839.4|1833.4|1838.1|1832.1|1839.6|1833.6|1837.9|1831.9|17
1580976600000|2020-02-06 08:10:00|1838.4|1832.4|1839.9|1833.9|1839.9|1833.9|1838.4|1832.4|8
1580976900000|2020-02-06 08:15:00|1838.9|1832.9|1836.6|1830.6|1838.9|1832.9|1835.1|1829.1|20
1580977200000|2020-02-06 08:20:00|1836.5|1830.5|1835.9|1829.9|1837.4|1831.4|1834.6|1828.6|19
1580977500000|2020-02-06 08:25:00|1836.1|1830.1|1834.1|1828.1|1836.1|1830.1|1833.9|1827.9|16
1580977800000|2020-02-06 08:30:00|1833.1|1827.1|1829.9|1823.9|1833.1|1827.1|1829.9|1823.9|11
1580978100000|2020-02-06 08:35:00|1830.1|1824.1|1829.9|1823.9|1830.1|1824.1|1829.4|1823.4|12
1580978400000|2020-02-06 08:40:00|1830.1|1824.1|1833.6|1827.6|1834.4|1828.4|1829.4|1823.4|21
1580978700000|2020-02-06 08:45:00|1833.4|1827.4|1835.4|1829.4|1835.6|1829.6|1831.9|1825.9|21
1580979000000|2020-02-06 08:50:00|1836.1|1830.1|1834.4|1828.4|1836.1|1830.1|1833.9|1827.9|14
1580979300000|2020-02-06 08:55:00|1834.1|1828.1|1834.9|1828.9|1835.9|1829.9|1833.9|1827.9|21
1580979600000|2020-02-06 09:00:00|1835.1|1829.1|1822.9|1816.9|1835.4|1829.4|1821.6|1815.6|85
1580979900000|2020-02-06 09:05:00|1822.6|1816.6|1823.1|1817.1|1823.9|1817.9|1821.6|1815.6|29
1580980200000|2020-02-06 09:10:00|1822.9|1816.9|1825.1|1819.1|1825.4|1819.4|1822.4|1816.4|26
1580980500000|2020-02-06 09:15:00|1824.9|1818.9|1823.1|1817.1|1824.9|1818.9|1821.4|1815.4|21
1580980800000|2020-02-06 09:20:00|1823.6|1817.6|1823.4|1817.4|1824.4|1818.4|1823.1|1817.1|16
1580981100000|2020-02-06 09:25:00|1823.6|1817.6|1822.6|1816.6|1823.6|1817.6|1822.1|1816.1|12
1580981400000|2020-02-06 09:30:00|1822.4|1816.4|1822.6|1816.6|1824.1|1818.1|1822.1|1816.1|19
1580981700000|2020-02-06 09:35:00|1823.1|1817.1|1823.1|1817.1|1824.6|1818.6|1823.1|1817.1|19
1580982000000|2020-02-06 09:40:00|1823.4|1817.4|1823.9|1817.9|1824.1|1818.1|1823.4|1817.4|9
1580982300000|2020-02-06 09:45:00|1823.6|1817.6|1823.6|1817.6|1824.1|1818.1|1822.9|1816.9|11
1580982600000|2020-02-06 09:50:00|1823.9|1817.9|1824.6|1818.6|1825.1|1819.1|1823.6|1817.6|27
1580982900000|2020-02-06 09:55:00|1824.9|1818.9|1826.6|1820.6|1827.6|1821.6|1824.9|1818.9|14
1580983200000|2020-02-06 10:00:00|1826.9|1820.9|1825.9|1819.9|1827.6|1821.6|1824.9|1818.9|22
1580983500000|2020-02-06 10:05:00|1826.1|1820.1|1827.9|1821.9|1827.9|1821.9|1825.6|1819.6|27
1580983800000|2020-02-06 10:10:00|1827.6|1821.6|1827.1|1821.1|1827.9|1821.9|1826.9|1820.9|6
1580984100000|2020-02-06 10:15:00|1826.9|1820.9|1832.4|1826.4|1832.4|1826.4|1826.1|1820.1|21
1580984400000|2020-02-06 10:20:00|1833.6|1827.6|1833.1|1827.1|1833.6|1827.6|1831.9|1825.9|20
1580984700000|2020-02-06 10:25:00|1833.4|1827.4|1832.1|1826.1|1835.1|1829.1|1832.1|1826.1|21
1580985000000|2020-02-06 10:30:00|1832.4|1826.4|1833.1|1827.1|1833.9|1827.9|1831.9|1825.9|20
1580985300000|2020-02-06 10:35:00|1832.9|1826.9|1832.6|1826.6|1832.9|1826.9|1832.6|1826.6|4
1580985600000|2020-02-06 10:40:00|1832.4|1826.4|1832.6|1826.6|1832.6|1826.6|1831.9|1825.9|9
1580985900000|2020-02-06 10:45:00|1832.4|1826.4|1832.4|1826.4|1832.4|1826.4|1832.4|1826.4|1
1580986200000|2020-02-06 10:50:00|1832.1|1826.1|1828.9|1822.9|1832.1|1826.1|1828.9|1822.9|8
1580986500000|2020-02-06 10:55:00|1828.4|1822.4|1830.6|1824.6|1830.6|1824.6|1826.9|1820.9|19
1580986800000|2020-02-06 11:00:00|1830.9|1824.9|1828.9|1822.9|1831.6|1825.6|1828.9|1822.9|10
1580987100000|2020-02-06 11:05:00|1828.4|1822.4|1828.4|1822.4|1828.6|1822.6|1826.9|1820.9|11
1580987400000|2020-02-06 11:10:00|1828.1|1822.1|1828.1|1822.1|1829.4|1823.4|1827.4|1821.4|19
1580987700000|2020-02-06 11:15:00|1828.4|1822.4|1828.6|1822.6|1828.6|1822.6|1826.6|1820.6|21
1580988000000|2020-02-06 11:20:00|1829.1|1823.1|1827.9|1821.9|1829.4|1823.4|1827.9|1821.9|17
1580988300000|2020-02-06 11:25:00|1827.6|1821.6|1828.1|1822.1|1828.9|1822.9|1827.6|1821.6|5
1580988600000|2020-02-06 11:30:00|1828.4|1822.4|1831.6|1825.6|1831.6|1825.6|1827.6|1821.6|21
1580988900000|2020-02-06 11:35:00|1831.4|1825.4|1830.6|1824.6|1831.4|1825.4|1830.6|1824.6|3
1580989200000|2020-02-06 11:40:00|1830.4|1824.4|1830.6|1824.6|1831.9|1825.9|1830.1|1824.1|13
1580989500000|2020-02-06 11:45:00|1830.4|1824.4|1830.4|1824.4|1830.6|1824.6|1830.4|1824.4|3
1580989800000|2020-02-06 11:50:00|1830.6|1824.6|1829.1|1823.1|1830.9|1824.9|1829.1|1823.1|8
1580990100000|2020-02-06 11:55:00|1828.6|1822.6|1829.1|1823.1|1830.1|1824.1|1828.6|1822.6|10
1580990400000|2020-02-06 12:00:00|1828.9|1822.9|1829.1|1823.1|1829.4|1823.4|1828.6|1822.6|6
1580990700000|2020-02-06 12:05:00|1829.4|1823.4|1831.9|1825.9|1831.9|1825.9|1829.4|1823.4|16
1580991000000|2020-02-06 12:10:00|1832.1|1826.1|1831.1|1825.1|1832.6|1826.6|1831.1|1825.1|18
1580991300000|2020-02-06 12:15:00|1830.9|1824.9|1833.4|1827.4|1833.4|1827.4|1830.4|1824.4|8
1580991600000|2020-02-06 12:20:00|1833.1|1827.1|1831.1|1825.1|1833.1|1827.1|1831.1|1825.1|4
1580991900000|2020-02-06 12:25:00|1831.6|1825.6|1832.1|1826.1|1832.9|1826.9|1831.4|1825.4|10
1580992200000|2020-02-06 12:30:00|1831.9|1825.9|1830.6|1824.6|1831.9|1825.9|1830.6|1824.6|12
1580992500000|2020-02-06 12:35:00|1830.4|1824.4|1829.1|1823.1|1830.4|1824.4|1828.6|1822.6|8
1580992800000|2020-02-06 12:40:00|1829.4|1823.4|1831.9|1825.9|1831.9|1825.9|1829.4|1823.4|19
1580993100000|2020-02-06 12:45:00|1831.6|1825.6|1830.1|1824.1|1831.6|1825.6|1830.1|1824.1|8
1580993400000|2020-02-06 12:50:00|1831.4|1825.4|1835.1|1829.1|1835.6|1829.6|1830.1|1824.1|39
1580993700000|2020-02-06 12:55:00|1835.9|1829.9|1834.4|1828.4|1836.6|1830.6|1831.4|1825.4|26
1580994000000|2020-02-06 13:00:00|1834.6|1828.6|1837.9|1831.9|1840.1|1834.1|1832.4|1826.4|48
1580994300000|2020-02-06 13:05:00|1837.6|1831.6|1834.1|1828.1|1837.6|1831.6|1833.4|1827.4|25
1580994600000|2020-02-06 13:10:00|1834.4|1828.4|1836.9|1830.9|1838.9|1832.9|1833.6|1827.6|24
1580994900000|2020-02-06 13:15:00|1837.1|1831.1|1836.6|1830.6|1838.4|1832.4|1836.1|1830.1|27
1580995200000|2020-02-06 13:20:00|1836.9|1830.9|1844.6|1838.6|1847.6|1841.6|1836.9|1830.9|61
1580995500000|2020-02-06 13:25:00|1844.1|1838.1|1845.9|1839.9|1846.6|1840.6|1843.9|1837.9|33
1580995800000|2020-02-06 13:30:00|1846.1|1840.1|1844.4|1838.4|1847.4|1841.4|1844.1|1838.1|20
1580996100000|2020-02-06 13:35:00|1844.1|1838.1|1843.4|1837.4|1845.9|1839.9|1843.4|1837.4|20
1580996400000|2020-02-06 13:40:00|1843.6|1837.6|1844.1|1838.1|1845.4|1839.4|1843.6|1837.6|12
1580996700000|2020-02-06 13:45:00|1843.6|1837.6|1840.6|1834.6|1844.1|1838.1|1840.6|1834.6|24
1580997000000|2020-02-06 13:50:00|1840.4|1834.4|1839.9|1833.9|1840.9|1834.9|1839.9|1833.9|4
1580997300000|2020-02-06 13:55:00|1840.1|1834.1|1841.6|1835.6|1841.9|1835.9|1840.1|1834.1|13
1580997600000|2020-02-06 14:00:00|1841.4|1835.4|1841.4|1835.4|1842.6|1836.6|1840.4|1834.4|26
1580997900000|2020-02-06 14:05:00|1841.1|1835.1|1844.1|1838.1|1845.6|1839.6|1840.4|1834.4|35
1580998200000|2020-02-06 14:10:00|1844.6|1838.6|1842.9|1836.9|1844.9|1838.9|1842.9|1836.9|19
1580998500000|2020-02-06 14:15:00|1842.6|1836.6|1843.6|1837.6|1844.1|1838.1|1842.6|1836.6|8
1580998800000|2020-02-06 14:20:00|1843.4|1837.4|1843.4|1837.4|1844.4|1838.4|1843.4|1837.4|7
1580999100000|2020-02-06 14:25:00|1843.6|1837.6|1844.1|1838.1|1844.6|1838.6|1843.6|1837.6|9
1580999400000|2020-02-06 14:30:00|1844.4|1838.4|1845.4|1839.4|1848.9|1842.9|1844.4|1838.4|75
1580999700000|2020-02-06 14:35:00|1845.1|1839.1|1846.9|1840.9|1847.4|1841.4|1845.1|1839.1|14
1581000000000|2020-02-06 14:40:00|1846.4|1840.4|1846.6|1840.6|1846.9|1840.9|1845.9|1839.9|21
1581000300000|2020-02-06 14:45:00|1846.4|1840.4|1847.6|1841.6|1849.1|1843.1|1846.4|1840.4|32
1581000600000|2020-02-06 14:50:00|1847.4|1841.4|1847.6|1841.6|1848.4|1842.4|1847.1|1841.1|14
1581000900000|2020-02-06 14:55:00|1848.1|1842.1|1856.4|1850.4|1856.9|1850.9|1847.4|1841.4|38
1581001200000|2020-02-06 15:00:00|1855.4|1849.4|1855.6|1849.6|1857.9|1851.9|1854.9|1848.9|28
1581001500000|2020-02-06 15:05:00|1855.4|1849.4|1857.6|1851.6|1857.9|1851.9|1855.1|1849.1|15
1581001800000|2020-02-06 15:10:00|1857.4|1851.4|1857.9|1851.9|1858.4|1852.4|1855.6|1849.6|29
1581002100000|2020-02-06 15:15:00|1857.6|1851.6|1853.1|1847.1|1857.9|1851.9|1853.1|1847.1|39
1581002400000|2020-02-06 15:20:00|1853.4|1847.4|1858.4|1852.4|1858.6|1852.6|1853.4|1847.4|42
1581002700000|2020-02-06 15:25:00|1858.6|1852.6|1862.1|1856.1|1865.4|1859.4|1858.6|1852.6|75
1581003000000|2020-02-06 15:30:00|1861.9|1855.9|1860.1|1854.1|1863.6|1857.6|1858.9|1852.9|39
1581003300000|2020-02-06 15:35:00|1860.6|1854.6|1864.6|1858.6|1867.4|1861.4|1859.9|1853.9|58
1581003600000|2020-02-06 15:40:00|1864.4|1858.4|1866.4|1860.4|1867.1|1861.1|1863.1|1857.1|35
1581003900000|2020-02-06 15:45:00|1866.1|1860.1|1860.9|1854.9|1867.6|1861.6|1860.9|1854.9|54
1581004200000|2020-02-06 15:50:00|1861.1|1855.1|1856.6|1850.6|1866.4|1860.4|1856.1|1850.1|83
1581004500000|2020-02-06 15:55:00|1856.9|1850.9|1856.1|1850.1|1860.4|1854.4|1853.6|1847.6|73
1581004800000|2020-02-06 16:00:00|1855.9|1849.9|1855.9|1849.9|1857.6|1851.6|1853.1|1847.1|63
1581005100000|2020-02-06 16:05:00|1856.1|1850.1|1856.9|1850.9|1857.9|1851.9|1856.1|1850.1|22
1581005400000|2020-02-06 16:10:00|1856.6|1850.6|1852.6|1846.6|1858.5|1852.5|1851.9|1845.9|33
1581005700000|2020-02-06 16:15:00|1853.1|1847.1|1846.4|1840.4|1853.9|1847.9|1845.1|1839.1|67
1581006000000|2020-02-06 16:20:00|1846.9|1840.9|1850.6|1844.6|1850.6|1844.6|1846.1|1840.1|35
1581006300000|2020-02-06 16:25:00|1851.6|1845.6|1851.1|1845.1|1853.1|1847.1|1851.1|1845.1|25
1581006600000|2020-02-06 16:30:00|1851.4|1845.4|1850.1|1844.1|1851.4|1845.4|1850.1|1844.1|11
1581006900000|2020-02-06 16:35:00|1850.4|1844.4|1851.1|1845.1|1851.6|1845.6|1848.9|1842.9|19
1581007200000|2020-02-06 16:40:00|1850.6|1844.6|1848.1|1842.1|1852.9|1846.9|1847.9|1841.9|37
1581007500000|2020-02-06 16:45:00|1848.4|1842.4|1848.1|1842.1|1848.6|1842.6|1847.1|1841.1|18
1581007800000|2020-02-06 16:50:00|1847.9|1841.9|1847.9|1841.9|1848.1|1842.1|1846.9|1840.9|15
1581008100000|2020-02-06 16:55:00|1847.6|1841.6|1846.9|1840.9|1848.1|1842.1|1846.9|1840.9|8
1581008400000|2020-02-06 17:00:00|1846.6|1840.6|1846.4|1840.4|1847.9|1841.9|1846.4|1840.4|7
1581008700000|2020-02-06 17:05:00|1846.9|1840.9|1847.6|1841.6|1847.6|1841.6|1846.4|1840.4|13
1581009000000|2020-02-06 17:10:00|1847.4|1841.4|1847.6|1841.6|1847.6|1841.6|1847.4|1841.4|2
1581009300000|2020-02-06 17:15:00|1848.1|1842.1|1847.9|1841.9|1848.4|1842.4|1847.6|1841.6|7
1581009900000|2020-02-06 17:25:00|1848.1|1842.1|1849.1|1843.1|1849.1|1843.1|1848.1|1842.1|5
1581010200000|2020-02-06 17:30:00|1848.4|1842.4|1849.1|1843.1|1849.9|1843.9|1847.6|1841.6|12
1581010500000|2020-02-06 17:35:00|1849.4|1843.4|1851.4|1845.4|1851.6|1845.6|1849.4|1843.4|10
1581010800000|2020-02-06 17:40:00|1851.1|1845.1|1851.6|1845.6|1851.6|1845.6|1851.1|1845.1|3
1581011100000|2020-02-06 17:45:00|1853.1|1847.1|1851.6|1845.6|1853.1|1847.1|1851.6|1845.6|4
1581011400000|2020-02-06 17:50:00|1851.4|1845.4|1851.4|1845.4|1851.4|1845.4|1851.4|1845.4|1
1581011700000|2020-02-06 17:55:00|1851.1|1845.1|1850.3|1844.3|1851.5|1845.5|1850.3|1844.3|18
1581037200000|2020-02-07 01:00:00|1848.8|1842.8|1849|1843|1850.3|1844.3|1848.6|1842.6|19
1581037500000|2020-02-07 01:05:00|1849.4|1843.4|1849.6|1843.6|1851.1|1845.1|1849.4|1843.4|22
1581037800000|2020-02-07 01:10:00|1849.4|1843.4|1848.1|1842.1|1849.4|1843.4|1847.9|1841.9|5
1581038100000|2020-02-07 01:15:00|1848.4|1842.4|1851.3|1845.3|1851.3|1845.3|1848.4|1842.4|10
1581038400000|2020-02-07 01:20:00|1851.5|1845.5|1852.4|1846.4|1852.4|1846.4|1851.5|1845.5|4
1581038700000|2020-02-07 01:25:00|1852.3|1846.3|1851.8|1845.8|1852.3|1846.3|1850.4|1844.4|12
1581039000000|2020-02-07 01:30:00|1852|1846|1852.1|1846.1|1852.5|1846.5|1852|1846|3
1581039300000|2020-02-07 01:35:00|1852|1846|1851.5|1845.5|1852|1846|1851.5|1845.5|3
1581039600000|2020-02-07 01:40:00|1851.6|1845.6|1852.3|1846.3|1852.3|1846.3|1851.6|1845.6|25
1581039900000|2020-02-07 01:45:00|1852.4|1846.4|1852.8|1846.8|1852.8|1846.8|1852.1|1846.1|6
1581040200000|2020-02-07 01:50:00|1852.6|1846.6|1851|1845|1852.6|1846.6|1851|1845|11
1581040500000|2020-02-07 01:55:00|1851.3|1845.3|1852.9|1846.9|1852.9|1846.9|1851.3|1845.3|4
1581040800000|2020-02-07 02:00:00|1852.5|1846.5|1852.5|1846.5|1852.5|1846.5|1852.5|1846.5|1
1581041100000|2020-02-07 02:05:00|1852.9|1846.9|1851.8|1845.8|1852.9|1846.9|1851.5|1845.5|5
1581041400000|2020-02-07 02:10:00|1851.5|1845.5|1851.6|1845.6|1851.9|1845.9|1850|1844|15
1581041700000|2020-02-07 02:15:00|1851.8|1845.8|1854.3|1848.3|1854.3|1848.3|1851.5|1845.5|5
1581042000000|2020-02-07 02:20:00|1854.5|1848.5|1855.8|1849.8|1855.8|1849.8|1854.5|1848.5|3
1581042300000|2020-02-07 02:25:00|1855.9|1849.9|1855.9|1849.9|1855.9|1849.9|1855.9|1849.9|1
1581042600000|2020-02-07 02:30:00|1855.8|1849.8|1856.8|1850.8|1857.5|1851.5|1855.3|1849.3|19
1581042900000|2020-02-07 02:35:00|1855.9|1849.9|1855.8|1849.8|1857|1851|1855.8|1849.8|11
1581043200000|2020-02-07 02:40:00|1855.4|1849.4|1855.5|1849.5|1856|1850|1855.4|1849.4|8
1581043500000|2020-02-07 02:45:00|1855.4|1849.4|1855.4|1849.4|1855.4|1849.4|1855.4|1849.4|1
1581043800000|2020-02-07 02:50:00|1855.1|1849.1|1855.1|1849.1|1855.4|1849.4|1855.1|1849.1|3
1581044100000|2020-02-07 02:55:00|1854.5|1848.5|1852.8|1846.8|1854.5|1848.5|1852.8|1846.8|11
1581044400000|2020-02-07 03:00:00|1852.9|1846.9|1852.9|1846.9|1853.3|1847.3|1852.9|1846.9|4
1581044700000|2020-02-07 03:05:00|1852.6|1846.6|1852.1|1846.1|1852.6|1846.6|1852|1846|4
1581045000000|2020-02-07 03:10:00|1851.8|1845.8|1851.6|1845.6|1851.8|1845.8|1851.6|1845.6|2
1581045300000|2020-02-07 03:15:00|1850.6|1844.6|1851.4|1845.4|1851.4|1845.4|1850.5|1844.5|4
1581045600000|2020-02-07 03:20:00|1852|1846|1850.8|1844.8|1852.5|1846.5|1850.8|1844.8|19
1581045900000|2020-02-07 03:25:00|1850.9|1844.9|1852.5|1846.5|1852.5|1846.5|1850.9|1844.9|16
1581046200000|2020-02-07 03:30:00|1852.3|1846.3|1852.5|1846.5|1852.5|1846.5|1851.8|1845.8|6
1581046500000|2020-02-07 03:35:00|1852.3|1846.3|1852.3|1846.3|1852.3|1846.3|1852.3|1846.3|1
1581046800000|2020-02-07 03:40:00|1852|1846|1852|1846|1852|1846|1852|1846|1
1581047100000|2020-02-07 03:45:00|1851.8|1845.8|1851.3|1845.3|1851.8|1845.8|1851.3|1845.3|2
1581047700000|2020-02-07 03:55:00|1851.5|1845.5|1851.5|1845.5|1851.5|1845.5|1851.5|1845.5|1
1581048300000|2020-02-07 04:05:00|1851.8|1845.8|1851.3|1845.3|1851.8|1845.8|1850.8|1844.8|9
1581048600000|2020-02-07 04:10:00|1851|1845|1850.8|1844.8|1851|1845|1850.8|1844.8|2
1581048900000|2020-02-07 04:15:00|1850.9|1844.9|1851.5|1845.5|1851.9|1845.9|1850.8|1844.8|12
1581049200000|2020-02-07 04:20:00|1851.6|1845.6|1849.5|1843.5|1851.6|1845.6|1849.5|1843.5|10
1581049500000|2020-02-07 04:25:00|1849.4|1843.4|1848.4|1842.4|1849.4|1843.4|1848.4|1842.4|8
1581049800000|2020-02-07 04:30:00|1848.5|1842.5|1848.5|1842.5|1848.6|1842.6|1848.5|1842.5|3
1581050100000|2020-02-07 04:35:00|1848.4|1842.4|1847.5|1841.5|1848.4|1842.4|1847.5|1841.5|3
1581050400000|2020-02-07 04:40:00|1847.3|1841.3|1846.8|1840.8|1847.3|1841.3|1846.8|1840.8|4
1581050700000|2020-02-07 04:45:00|1846.9|1840.9|1846.5|1840.5|1847.5|1841.5|1846.4|1840.4|10
1581051000000|2020-02-07 04:50:00|1846.8|1840.8|1846.5|1840.5|1846.8|1840.8|1846.5|1840.5|4
1581051300000|2020-02-07 04:55:00|1846.8|1840.8|1846.6|1840.6|1846.8|1840.8|1846.5|1840.5|5
1581051600000|2020-02-07 05:00:00|1846.8|1840.8|1846.4|1840.4|1847.5|1841.5|1846.4|1840.4|9
1581051900000|2020-02-07 05:05:00|1845.8|1839.8|1847.9|1841.9|1847.9|1841.9|1845.8|1839.8|8
1581053400000|2020-02-07 05:30:00|1847.4|1841.4|1848|1842|1848.9|1842.9|1847.4|1841.4|9
1581053700000|2020-02-07 05:35:00|1847.8|1841.8|1846.6|1840.6|1847.8|1841.8|1844.8|1838.8|18
1581054000000|2020-02-07 05:40:00|1846.9|1840.9|1847.8|1841.8|1848.6|1842.6|1846.9|1840.9|17
1581054300000|2020-02-07 05:45:00|1848|1842|1846.9|1840.9|1848.6|1842.6|1846.3|1840.3|21
1581054600000|2020-02-07 05:50:00|1847.1|1841.1|1846.8|1840.8|1847.1|1841.1|1846.5|1840.5|7
1581054900000|2020-02-07 05:55:00|1846.5|1840.5|1847.9|1841.9|1847.9|1841.9|1846.3|1840.3|7
1581055200000|2020-02-07 06:00:00|1848.1|1842.1|1848.1|1842.1|1848.4|1842.4|1848|1842|6
1581055500000|2020-02-07 06:05:00|1848|1842|1847.6|1841.6|1848|1842|1847.1|1841.1|5
1581056100000|2020-02-07 06:15:00|1847.8|1841.8|1848.1|1842.1|1848.1|1842.1|1847.8|1841.8|2
1581056400000|2020-02-07 06:20:00|1847.9|1841.9|1845.6|1839.6|1847.9|1841.9|1845.6|1839.6|20
1581056700000|2020-02-07 06:25:00|1845.8|1839.8|1847.4|1841.4|1847.6|1841.6|1845.8|1839.8|17
1581057000000|2020-02-07 06:30:00|1847.1|1841.1|1847.4|1841.4|1847.5|1841.5|1847.1|1841.1|6
1581057300000|2020-02-07 06:35:00|1847.6|1841.6|1847.9|1841.9|1847.9|1841.9|1847.4|1841.4|5
1581057600000|2020-02-07 06:40:00|1847.8|1841.8|1849.8|1843.8|1849.9|1843.9|1847.8|1841.8|19
1581057900000|2020-02-07 06:45:00|1849.3|1843.3|1848.1|1842.1|1849.3|1843.3|1848|1842|13
1581058200000|2020-02-07 06:50:00|1848.3|1842.3|1848.4|1842.4|1848.4|1842.4|1848.3|1842.3|4
1581058500000|2020-02-07 06:55:00|1848.6|1842.6|1849|1843|1849.6|1843.6|1848.6|1842.6|6
1581058800000|2020-02-07 07:00:00|1848.8|1842.8|1846.9|1840.9|1848.8|1842.8|1846.9|1840.9|10
1581059100000|2020-02-07 07:05:00|1847.1|1841.1|1847.1|1841.1|1847.1|1841.1|1847.1|1841.1|1
1581059400000|2020-02-07 07:10:00|1847.3|1841.3|1848.1|1842.1|1848.1|1842.1|1847.3|1841.3|6
1581059700000|2020-02-07 07:15:00|1848.4|1842.4|1848.8|1842.8|1849|1843|1848.4|1842.4|4
1581060000000|2020-02-07 07:20:00|1849|1843|1848.8|1842.8|1850|1844|1848.8|1842.8|11
1581060300000|2020-02-07 07:25:00|1848.9|1842.9|1847.1|1841.1|1848.9|1842.9|1847.1|1841.1|8
1581060600000|2020-02-07 07:30:00|1847.4|1841.4|1847.6|1841.6|1847.6|1841.6|1846.5|1840.5|8
1581060900000|2020-02-07 07:35:00|1847.9|1841.9|1844.6|1838.6|1848.1|1842.1|1844.6|1838.6|15
1581061200000|2020-02-07 07:40:00|1844.5|1838.5|1842.1|1836.1|1844.6|1838.6|1841.4|1835.4|16
1581061500000|2020-02-07 07:45:00|1842.3|1836.3|1837.8|1831.8|1842.5|1836.5|1837.6|1831.6|16
1581061800000|2020-02-07 07:50:00|1838|1832|1837.9|1831.9|1839.4|1833.4|1837.9|1831.9|12
1581062100000|2020-02-07 07:55:00|1838.1|1832.1|1842.1|1836.1|1842.4|1836.4|1838.1|1832.1|13
1581062400000|2020-02-07 08:00:00|1841.9|1835.9|1834.4|1828.4|1841.9|1835.9|1833.9|1827.9|58
1581062700000|2020-02-07 08:05:00|1834.6|1828.6|1833.1|1827.1|1834.9|1828.9|1833.1|1827.1|23
1581063000000|2020-02-07 08:10:00|1833.4|1827.4|1831.9|1825.9|1834.6|1828.6|1829.4|1823.4|46
1581063300000|2020-02-07 08:15:00|1833.4|1827.4|1831.9|1825.9|1833.6|1827.6|1831.6|1825.6|13
1581063600000|2020-02-07 08:20:00|1831.6|1825.6|1831.1|1825.1|1831.6|1825.6|1830.4|1824.4|11
1581063900000|2020-02-07 08:25:00|1830.9|1824.9|1830.6|1824.6|1832.6|1826.6|1830.6|1824.6|15
1581064200000|2020-02-07 08:30:00|1830.4|1824.4|1828.6|1822.6|1830.6|1824.6|1828.6|1822.6|10
1581064500000|2020-02-07 08:35:00|1827.9|1821.9|1829.6|1823.6|1830.6|1824.6|1825.9|1819.9|25
1581064800000|2020-02-07 08:40:00|1829.4|1823.4|1830.4|1824.4|1830.4|1824.4|1828.9|1822.9|8
1581065100000|2020-02-07 08:45:00|1830.1|1824.1|1833.1|1827.1|1833.1|1827.1|1828.6|1822.6|46
1581065400000|2020-02-07 08:50:00|1833.4|1827.4|1833.6|1827.6|1833.6|1827.6|1833.4|1827.4|2
1581065700000|2020-02-07 08:55:00|1833.4|1827.4|1834.4|1828.4|1834.9|1828.9|1832.6|1826.6|10
1581066000000|2020-02-07 09:00:00|1834.9|1828.9|1840.4|1834.4|1840.4|1834.4|1834.1|1828.1|34
1581066300000|2020-02-07 09:05:00|1840.6|1834.6|1844.6|1838.6|1845.9|1839.9|1839.4|1833.4|48
1581066600000|2020-02-07 09:10:00|1844.1|1838.1|1847.9|1841.9|1847.9|1841.9|1844.1|1838.1|42
1581066900000|2020-02-07 09:15:00|1848.1|1842.1|1848.4|1842.4|1848.4|1842.4|1846.9|1840.9|22
1581067200000|2020-02-07 09:20:00|1848.1|1842.1|1849.1|1843.1|1849.9|1843.9|1848.1|1842.1|19
1581067500000|2020-02-07 09:25:00|1849.4|1843.4|1846.6|1840.6|1849.9|1843.9|1846.6|1840.6|55
1581067800000|2020-02-07 09:30:00|1846.1|1840.1|1838.4|1832.4|1846.1|1840.1|1837.4|1831.4|31
1581068100000|2020-02-07 09:35:00|1837.9|1831.9|1839.1|1833.1|1839.1|1833.1|1837.4|1831.4|8
1581068400000|2020-02-07 09:40:00|1838.9|1832.9|1836.9|1830.9|1839.4|1833.4|1836.4|1830.4|24
1581068700000|2020-02-07 09:45:00|1836.6|1830.6|1834.1|1828.1|1836.9|1830.9|1834.1|1828.1|21
1581069000000|2020-02-07 09:50:00|1833.9|1827.9|1834.9|1828.9|1835.6|1829.6|1833.9|1827.9|11
1581069300000|2020-02-07 09:55:00|1835.1|1829.1|1835.1|1829.1|1835.1|1829.1|1834.4|1828.4|6
1581069600000|2020-02-07 10:00:00|1834.4|1828.4|1834.1|1828.1|1834.4|1828.4|1830.9|1824.9|17
1581069900000|2020-02-07 10:05:00|1833.9|1827.9|1833.1|1827.1|1834.1|1828.1|1832.9|1826.9|20
1581070200000|2020-02-07 10:10:00|1833.9|1827.9|1831.1|1825.1|1833.9|1827.9|1829.1|1823.1|17
1581070500000|2020-02-07 10:15:00|1830.9|1824.9|1830.4|1824.4|1831.4|1825.4|1830.4|1824.4|10
1581070800000|2020-02-07 10:20:00|1830.6|1824.6|1832.6|1826.6|1833.9|1827.9|1830.6|1824.6|18
1581071100000|2020-02-07 10:25:00|1832.9|1826.9|1834.1|1828.1|1834.1|1828.1|1832.6|1826.6|6
1581071400000|2020-02-07 10:30:00|1833.6|1827.6|1832.9|1826.9|1833.9|1827.9|1832.4|1826.4|13
1581071700000|2020-02-07 10:35:00|1833.1|1827.1|1833.9|1827.9|1833.9|1827.9|1832.4|1826.4|9
1581072000000|2020-02-07 10:40:00|1832.4|1826.4|1833.9|1827.9|1833.9|1827.9|1832.1|1826.1|10
1581072300000|2020-02-07 10:45:00|1833.6|1827.6|1832.1|1826.1|1833.6|1827.6|1832.1|1826.1|5
1581072600000|2020-02-07 10:50:00|1832.4|1826.4|1830.1|1824.1|1832.4|1826.4|1829.9|1823.9|15
1581072900000|2020-02-07 10:55:00|1830.6|1824.6|1831.1|1825.1|1831.4|1825.4|1830.6|1824.6|7
1581073200000|2020-02-07 11:00:00|1830.9|1824.9|1830.1|1824.1|1830.9|1824.9|1829.9|1823.9|5
1581073500000|2020-02-07 11:05:00|1830.4|1824.4|1828.9|1822.9|1831.6|1825.6|1828.4|1822.4|14
1581073800000|2020-02-07 11:10:00|1829.1|1823.1|1829.1|1823.1|1829.4|1823.4|1829.1|1823.1|3
1581074100000|2020-02-07 11:15:00|1829.4|1823.4|1829.6|1823.6|1830.4|1824.4|1829.4|1823.4|6
1581074400000|2020-02-07 11:20:00|1829.4|1823.4|1829.1|1823.1|1829.4|1823.4|1828.1|1822.1|9
1581074700000|2020-02-07 11:25:00|1828.9|1822.9|1827.6|1821.6|1828.9|1822.9|1827.6|1821.6|5
1581075000000|2020-02-07 11:30:00|1827.9|1821.9|1829.4|1823.4|1830.4|1824.4|1827.9|1821.9|9
1581075300000|2020-02-07 11:35:00|1830.4|1824.4|1829.4|1823.4|1831.4|1825.4|1829.4|1823.4|7
1581075600000|2020-02-07 11:40:00|1829.6|1823.6|1829.4|1823.4|1829.9|1823.9|1829.4|1823.4|4
1581075900000|2020-02-07 11:45:00|1829.1|1823.1|1829.6|1823.6|1829.6|1823.6|1828.6|1822.6|7
1581076200000|2020-02-07 11:50:00|1829.9|1823.9|1828.4|1822.4|1829.9|1823.9|1828.4|1822.4|8
1581076500000|2020-02-07 11:55:00|1828.6|1822.6|1827.6|1821.6|1828.6|1822.6|1827.6|1821.6|5
1581076800000|2020-02-07 12:00:00|1827.4|1821.4|1828.6|1822.6|1828.6|1822.6|1826.1|1820.1|14
1581077100000|2020-02-07 12:05:00|1829.1|1823.1|1829.4|1823.4|1829.4|1823.4|1828.9|1822.9|8
1581077400000|2020-02-07 12:10:00|1829.1|1823.1|1828.4|1822.4|1829.1|1823.1|1828.1|1822.1|7
1581077700000|2020-02-07 12:15:00|1828.1|1822.1|1828.4|1822.4|1829.4|1823.4|1828.1|1822.1|8
1581078000000|2020-02-07 12:20:00|1828.6|1822.6|1831.4|1825.4|1832.1|1826.1|1828.1|1822.1|21
1581078300000|2020-02-07 12:25:00|1831.1|1825.1|1829.4|1823.4|1831.1|1825.1|1829.4|1823.4|9
1581078600000|2020-02-07 12:30:00|1829.1|1823.1|1828.1|1822.1|1829.1|1823.1|1828.1|1822.1|4
1581078900000|2020-02-07 12:35:00|1827.9|1821.9|1828.6|1822.6|1830.1|1824.1|1827.9|1821.9|16
1581079200000|2020-02-07 12:40:00|1828.4|1822.4|1827.1|1821.1|1828.4|1822.4|1826.1|1820.1|17
1581079500000|2020-02-07 12:45:00|1828.1|1822.1|1826.9|1820.9|1828.6|1822.6|1826.6|1820.6|17
1581079800000|2020-02-07 12:50:00|1826.6|1820.6|1826.9|1820.9|1827.6|1821.6|1825.6|1819.6|23
1581080100000|2020-02-07 12:55:00|1827.1|1821.1|1826.6|1820.6|1828.9|1822.9|1826.4|1820.4|11
1581080400000|2020-02-07 13:00:00|1826.4|1820.4|1825.4|1819.4|1826.4|1820.4|1824.1|1818.1|17
1581080700000|2020-02-07 13:05:00|1825.1|1819.1|1822.9|1816.9|1825.1|1819.1|1822.9|1816.9|12
1581081000000|2020-02-07 13:10:00|1823.1|1817.1|1825.4|1819.4|1825.9|1819.9|1822.9|1816.9|15
1581081300000|2020-02-07 13:15:00|1825.1|1819.1|1823.9|1817.9|1825.1|1819.1|1823.6|1817.6|8
1581081600000|2020-02-07 13:20:00|1823.6|1817.6|1824.1|1818.1|1824.4|1818.4|1823.4|1817.4|13
1581081900000|2020-02-07 13:25:00|1823.9|1817.9|1828.4|1822.4|1828.9|1822.9|1823.9|1817.9|39
1581082200000|2020-02-07 13:30:00|1828.9|1822.9|1830.6|1824.6|1832.4|1826.4|1827.4|1821.4|36
1581082500000|2020-02-07 13:35:00|1830.4|1824.4|1830.1|1824.1|1831.6|1825.6|1827.1|1821.1|28
1581082800000|2020-02-07 13:40:00|1829.9|1823.9|1828.9|1822.9|1829.9|1823.9|1828.6|1822.6|9
1581083100000|2020-02-07 13:45:00|1828.6|1822.6|1830.1|1824.1|1831.1|1825.1|1828.6|1822.6|16
1581083400000|2020-02-07 13:50:00|1830.4|1824.4|1830.9|1824.9|1835.1|1829.1|1830.4|1824.4|22
1581083700000|2020-02-07 13:55:00|1830.4|1824.4|1829.1|1823.1|1830.4|1824.4|1829.1|1823.1|4
1581084000000|2020-02-07 14:00:00|1828.6|1822.6|1827.1|1821.1|1829.1|1823.1|1827.1|1821.1|10
1581084300000|2020-02-07 14:05:00|1826.9|1820.9|1823.9|1817.9|1826.9|1820.9|1823.9|1817.9|10
1581084600000|2020-02-07 14:10:00|1824.1|1818.1|1824.9|1818.9|1825.6|1819.6|1823.9|1817.9|22
1581084900000|2020-02-07 14:15:00|1824.6|1818.6|1824.6|1818.6|1825.9|1819.9|1824.1|1818.1|12
1581085200000|2020-02-07 14:20:00|1824.4|1818.4|1824.9|1818.9|1825.1|1819.1|1824.1|1818.1|9
1581085500000|2020-02-07 14:25:00|1824.6|1818.6|1824.9|1818.9|1824.9|1818.9|1824.1|1818.1|6
1581085800000|2020-02-07 14:30:00|1825.1|1819.1|1824.9|1818.9|1825.4|1819.4|1824.1|1818.1|18
1581086100000|2020-02-07 14:35:00|1823.9|1817.9|1824.1|1818.1|1825.6|1819.6|1823.1|1817.1|25
1581086400000|2020-02-07 14:40:00|1824.6|1818.6|1825.4|1819.4|1825.4|1819.4|1824.6|1818.6|6
1581086700000|2020-02-07 14:45:00|1824.6|1818.6|1824.9|1818.9|1825.6|1819.6|1824.1|1818.1|21
1581087000000|2020-02-07 14:50:00|1824.6|1818.6|1824.4|1818.4|1824.6|1818.6|1822.9|1816.9|12
1581087300000|2020-02-07 14:55:00|1824.6|1818.6|1824.4|1818.4|1824.6|1818.6|1824.4|1818.4|2
1581087600000|2020-02-07 15:00:00|1824.6|1818.6|1825.1|1819.1|1825.6|1819.6|1824.4|1818.4|7
1581087900000|2020-02-07 15:05:00|1825.4|1819.4|1825.4|1819.4|1825.9|1819.9|1825.1|1819.1|9
1581088200000|2020-02-07 15:10:00|1825.1|1819.1|1825.4|1819.4|1826.6|1820.6|1824.9|1818.9|25
1581088500000|2020-02-07 15:15:00|1825.1|1819.1|1825.6|1819.6|1827.4|1821.4|1825.1|1819.1|19
1581088800000|2020-02-07 15:20:00|1825.4|1819.4|1824.6|1818.6|1825.6|1819.6|1824.6|1818.6|13
1581089100000|2020-02-07 15:25:00|1824.4|1818.4|1824.6|1818.6|1824.9|1818.9|1823.1|1817.1|16
1581089400000|2020-02-07 15:30:00|1824.4|1818.4|1828.9|1822.9|1828.9|1822.9|1824.1|1818.1|24
1581089700000|2020-02-07 15:35:00|1829.1|1823.1|1826.9|1820.9|1829.1|1823.1|1826.9|1820.9|10
1581090000000|2020-02-07 15:40:00|1827.1|1821.1|1828.4|1822.4|1828.4|1822.4|1826.6|1820.6|17
1581090300000|2020-02-07 15:45:00|1828.1|1822.1|1827.9|1821.9|1828.4|1822.4|1827.1|1821.1|18
1581090600000|2020-02-07 15:50:00|1827.6|1821.6|1826.9|1820.9|1827.6|1821.6|1826.9|1820.9|8
1581090900000|2020-02-07 15:55:00|1826.6|1820.6|1828.4|1822.4|1828.4|1822.4|1826.6|1820.6|10
1581091200000|2020-02-07 16:00:00|1828.6|1822.6|1827.9|1821.9|1828.9|1822.9|1827.9|1821.9|23
1581091500000|2020-02-07 16:05:00|1827.1|1821.1|1826.6|1820.6|1828.1|1822.1|1826.4|1820.4|14
1581091800000|2020-02-07 16:10:00|1826.4|1820.4|1826.6|1820.6|1828.1|1822.1|1826.4|1820.4|23
1581092100000|2020-02-07 16:15:00|1826.4|1820.4|1823.6|1817.6|1826.4|1820.4|1823.6|1817.6|44
1581092400000|2020-02-07 16:20:00|1824.1|1818.1|1822.4|1816.4|1824.6|1818.6|1821.9|1815.9|33
1581092700000|2020-02-07 16:25:00|1822.6|1816.6|1817.4|1811.4|1822.6|1816.6|1817.4|1811.4|31
1581093000000|2020-02-07 16:30:00|1816.9|1810.9|1815.1|1809.1|1817.1|1811.1|1814.6|1808.6|27
1581093300000|2020-02-07 16:35:00|1814.9|1808.9|1815.9|1809.9|1816.4|1810.4|1814.9|1808.9|14
1581093600000|2020-02-07 16:40:00|1815.6|1809.6|1816.1|1810.1|1817.9|1811.9|1815.4|1809.4|26
1581093900000|2020-02-07 16:45:00|1815.9|1809.9|1816|1810|1816.9|1810.9|1815.1|1809.1|17
1581094200000|2020-02-07 16:50:00|1816.4|1810.4|1818.9|1812.9|1818.9|1812.9|1816.1|1810.1|14
1581094500000|2020-02-07 16:55:00|1819.1|1813.1|1820.4|1814.4|1820.4|1814.4|1819.1|1813.1|8
1581094800000|2020-02-07 17:00:00|1820.1|1814.1|1819.6|1813.6|1820.4|1814.4|1819.6|1813.6|11
1581095100000|2020-02-07 17:05:00|1819.9|1813.9|1817.9|1811.9|1819.9|1813.9|1817.6|1811.6|10
1581095400000|2020-02-07 17:10:00|1817.6|1811.6|1817.9|1811.9|1817.9|1811.9|1816.9|1810.9|10
1581095700000|2020-02-07 17:15:00|1817.6|1811.6|1818.6|1812.6|1818.6|1812.6|1817.6|1811.6|10
1581096000000|2020-02-07 17:20:00|1818.4|1812.4|1818.1|1812.1|1818.4|1812.4|1818.1|1812.1|2
1581096300000|2020-02-07 17:25:00|1818.6|1812.6|1817.9|1811.9|1818.9|1812.9|1817.9|1811.9|8
1581096600000|2020-02-07 17:30:00|1818.1|1812.1|1818.1|1812.1|1818.1|1812.1|1817.9|1811.9|7
1581096900000|2020-02-07 17:35:00|1818.4|1812.4|1818.6|1812.6|1818.6|1812.6|1818.1|1812.1|6
1581097200000|2020-02-07 17:40:00|1818.9|1812.9|1818.9|1812.9|1818.9|1812.9|1818.6|1812.6|3
1581097500000|2020-02-07 17:45:00|1818.6|1812.6|1818.4|1812.4|1818.6|1812.6|1818.4|1812.4|4
1581097800000|2020-02-07 17:50:00|1818.1|1812.1|1817.9|1811.9|1818.1|1812.1|1817.9|1811.9|4
1581098100000|2020-02-07 17:55:00|1818|1812|1815.6|1809.6|1818.1|1812.1|1815.6|1809.6|12
1581296400000|2020-02-10 01:00:00|1820|1808.8|1817.8|1811.8|1820|1811.8|1816.4|1808.8|9
1581296700000|2020-02-10 01:05:00|1818.1|1812.1|1817.3|1811.3|1818.1|1812.1|1817.3|1811.3|12
1581297000000|2020-02-10 01:10:00|1817|1811|1817.4|1811.4|1817.5|1811.5|1817|1811|5
1581297300000|2020-02-10 01:15:00|1817.5|1811.5|1817.5|1811.5|1818.1|1812.1|1815.9|1809.9|15
1581297600000|2020-02-10 01:20:00|1817.8|1811.8|1818.8|1812.8|1818.8|1812.8|1817.5|1811.5|7
1581297900000|2020-02-10 01:25:00|1819.1|1813.1|1819.5|1813.5|1819.5|1813.5|1819.1|1813.1|6
1581298200000|2020-02-10 01:30:00|1819.4|1813.4|1819.1|1813.1|1819.6|1813.6|1818.8|1812.8|6
1581298500000|2020-02-10 01:35:00|1818.8|1812.8|1817.1|1811.1|1819.1|1813.1|1817.1|1811.1|8
1581298800000|2020-02-10 01:40:00|1817.4|1811.4|1817.6|1811.6|1818|1812|1817.4|1811.4|10
1581299100000|2020-02-10 01:45:00|1817.9|1811.9|1819|1813|1819|1813|1817.5|1811.5|7
1581299400000|2020-02-10 01:50:00|1818.5|1812.5|1819.1|1813.1|1819.1|1813.1|1818.5|1812.5|2
1581300000000|2020-02-10 02:00:00|1819.3|1813.3|1819.3|1813.3|1819.3|1813.3|1819.3|1813.3|1
1581300300000|2020-02-10 02:05:00|1819.1|1813.1|1820.6|1814.6|1820.6|1814.6|1819.1|1813.1|9
1581300600000|2020-02-10 02:10:00|1820.4|1814.4|1818.8|1812.8|1820.4|1814.4|1818.4|1812.4|11
1581300900000|2020-02-10 02:15:00|1819.1|1813.1|1819.6|1813.6|1819.9|1813.9|1819.1|1813.1|4
1581301200000|2020-02-10 02:20:00|1819.3|1813.3|1817.6|1811.6|1819.3|1813.3|1817.6|1811.6|7
1581301500000|2020-02-10 02:25:00|1817.5|1811.5|1816.8|1810.8|1817.6|1811.6|1816.8|1810.8|7
1581301800000|2020-02-10 02:30:00|1817.1|1811.1|1819.9|1813.9|1819.9|1813.9|1817.1|1811.1|15
1581302100000|2020-02-10 02:35:00|1820.1|1814.1|1821.8|1815.8|1822.4|1816.4|1820.1|1814.1|14
1581302400000|2020-02-10 02:40:00|1822|1816|1824.3|1818.3|1824.6|1818.6|1821.8|1815.8|25
1581302700000|2020-02-10 02:45:00|1824.1|1818.1|1823|1817|1824.1|1818.1|1823|1817|6
1581303000000|2020-02-10 02:50:00|1823.3|1817.3|1822.3|1816.3|1823.3|1817.3|1821.4|1815.4|18
1581303300000|2020-02-10 02:55:00|1822.5|1816.5|1822.8|1816.8|1822.8|1816.8|1822.3|1816.3|7
1581303600000|2020-02-10 03:00:00|1823|1817|1823.5|1817.5|1823.5|1817.5|1823|1817|2
1581303900000|2020-02-10 03:05:00|1823.6|1817.6|1823.6|1817.6|1824|1818|1822.8|1816.8|6
1581304200000|2020-02-10 03:10:00|1823.5|1817.5|1823.6|1817.6|1824|1818|1823.5|1817.5|4
1581304500000|2020-02-10 03:15:00|1823.5|1817.5|1823.6|1817.6|1823.6|1817.6|1823.5|1817.5|2
1581305100000|2020-02-10 03:25:00|1823.9|1817.9|1823.9|1817.9|1823.9|1817.9|1823.5|1817.5|5
1581305400000|2020-02-10 03:30:00|1823.8|1817.8|1822.3|1816.3|1823.8|1817.8|1822.3|1816.3|5
1581305700000|2020-02-10 03:35:00|1822|1816|1822.8|1816.8|1822.8|1816.8|1821.6|1815.6|8
1581306000000|2020-02-10 03:40:00|1822.6|1816.6|1822.5|1816.5|1822.6|1816.6|1822.5|1816.5|2
1581306300000|2020-02-10 03:45:00|1822.4|1816.4|1822.3|1816.3|1822.4|1816.4|1822.1|1816.1|3
1581306600000|2020-02-10 03:50:00|1822.1|1816.1|1822.1|1816.1|1822.1|1816.1|1822.1|1816.1|1
1581306900000|2020-02-10 03:55:00|1822|1816|1822.1|1816.1|1822.1|1816.1|1821.6|1815.6|5
1581307200000|2020-02-10 04:00:00|1822|1816|1821.6|1815.6|1822|1816|1821.6|1815.6|5
1581307500000|2020-02-10 04:05:00|1821.8|1815.8|1821.6|1815.6|1821.8|1815.8|1821.6|1815.6|4
1581307800000|2020-02-10 04:10:00|1821.8|1815.8|1821.6|1815.6|1821.8|1815.8|1821.6|1815.6|4
1581308100000|2020-02-10 04:15:00|1821.8|1815.8|1821.6|1815.6|1821.8|1815.8|1821.4|1815.4|7
1581308400000|2020-02-10 04:20:00|1821.8|1815.8|1821.6|1815.6|1821.8|1815.8|1821.6|1815.6|4
1581308700000|2020-02-10 04:25:00|1821.8|1815.8|1821.6|1815.6|1822|1816|1821.4|1815.4|8
1581309000000|2020-02-10 04:30:00|1821.8|1815.8|1821.6|1815.6|1822.1|1816.1|1821.6|1815.6|6
1581309300000|2020-02-10 04:35:00|1821.8|1815.8|1821.6|1815.6|1821.8|1815.8|1821.4|1815.4|6
1581309600000|2020-02-10 04:40:00|1822.1|1816.1|1822|1816|1822.5|1816.5|1822|1816|8
1581309900000|2020-02-10 04:45:00|1822.3|1816.3|1822|1816|1822.4|1816.4|1822|1816|8
1581310200000|2020-02-10 04:50:00|1822.1|1816.1|1821.8|1815.8|1822.1|1816.1|1821.8|1815.8|6
1581310500000|2020-02-10 04:55:00|1822.1|1816.1|1822|1816|1822.1|1816.1|1822|1816|2
1581310800000|2020-02-10 05:00:00|1822.3|1816.3|1822.5|1816.5|1822.5|1816.5|1822|1816|7
1581311400000|2020-02-10 05:10:00|1822.6|1816.6|1823|1817|1823|1817|1822.6|1816.6|2
1581312000000|2020-02-10 05:20:00|1823.1|1817.1|1823|1817|1823.1|1817.1|1823|1817|2
1581312300000|2020-02-10 05:25:00|1822.9|1816.9|1820.8|1814.8|1822.9|1816.9|1820.4|1814.4|9
1581312600000|2020-02-10 05:30:00|1821|1815|1824.4|1818.4|1824.6|1818.6|1820.9|1814.9|26
1581312900000|2020-02-10 05:35:00|1824.5|1818.5|1825.3|1819.3|1825.8|1819.8|1823.9|1817.9|15
1581313200000|2020-02-10 05:40:00|1824.8|1818.8|1824.8|1818.8|1825|1819|1824.8|1818.8|3
1581313800000|2020-02-10 05:50:00|1824.9|1818.9|1824.4|1818.4|1824.9|1818.9|1824.4|1818.4|7
1581314100000|2020-02-10 05:55:00|1824.3|1818.3|1824.6|1818.6|1825.4|1819.4|1824.3|1818.3|5
1581314400000|2020-02-10 06:00:00|1824.8|1818.8|1826|1820|1826.1|1820.1|1824.8|1818.8|7
1581314700000|2020-02-10 06:05:00|1825.9|1819.9|1825.5|1819.5|1826|1820|1825.5|1819.5|4
1581315000000|2020-02-10 06:10:00|1825.6|1819.6|1825.6|1819.6|1825.6|1819.6|1825.3|1819.3|8
1581315300000|2020-02-10 06:15:00|1825.4|1819.4|1825.5|1819.5|1825.5|1819.5|1825.4|1819.4|2
1581315600000|2020-02-10 06:20:00|1825.3|1819.3|1825.1|1819.1|1825.3|1819.3|1825.1|1819.1|2
1581315900000|2020-02-10 06:25:00|1825.3|1819.3|1826|1820|1826|1820|1825.3|1819.3|4
1581316200000|2020-02-10 06:30:00|1825.9|1819.9|1825.8|1819.8|1825.9|1819.9|1825.6|1819.6|4
1581316500000|2020-02-10 06:35:00|1825.6|1819.6|1826.5|1820.5|1826.5|1820.5|1825.6|1819.6|6
1581316800000|2020-02-10 06:40:00|1826.6|1820.6|1826.5|1820.5|1827.4|1821.4|1826|1820|15
1581317100000|2020-02-10 06:45:00|1826.3|1820.3|1826.8|1820.8|1826.8|1820.8|1825.3|1819.3|11
1581317400000|2020-02-10 06:50:00|1826.4|1820.4|1826.1|1820.1|1826.5|1820.5|1825.6|1819.6|24
1581317700000|2020-02-10 06:55:00|1825.9|1819.9|1824.4|1818.4|1825.9|1819.9|1824.1|1818.1|17
1581318000000|2020-02-10 07:00:00|1824.3|1818.3|1822.5|1816.5|1824.3|1818.3|1822.4|1816.4|12
1581318300000|2020-02-10 07:05:00|1822.4|1816.4|1821.4|1815.4|1822.4|1816.4|1821.4|1815.4|3
1581318600000|2020-02-10 07:10:00|1821.5|1815.5|1820.8|1814.8|1821.5|1815.5|1820.8|1814.8|3
1581318900000|2020-02-10 07:15:00|1820.6|1814.6|1819.5|1813.5|1820.6|1814.6|1819.5|1813.5|4
1581319200000|2020-02-10 07:20:00|1819.8|1813.8|1820|1814|1820|1814|1819.8|1813.8|4
1581319500000|2020-02-10 07:25:00|1819.8|1813.8|1819.8|1813.8|1819.9|1813.9|1819.6|1813.6|5
1581319800000|2020-02-10 07:30:00|1819.6|1813.6|1820.6|1814.6|1821|1815|1819.4|1813.4|10
1581320100000|2020-02-10 07:35:00|1820.3|1814.3|1819.8|1813.8|1820.3|1814.3|1819.8|1813.8|3
1581320400000|2020-02-10 07:40:00|1819.9|1813.9|1818.9|1812.9|1820.3|1814.3|1818.9|1812.9|5
1581320700000|2020-02-10 07:45:00|1819.1|1813.1|1820.4|1814.4|1820.9|1814.9|1819.1|1813.1|10
1581321000000|2020-02-10 07:50:00|1820.3|1814.3|1820.9|1814.9|1821|1815|1819.1|1813.1|14
1581321300000|2020-02-10 07:55:00|1820.8|1814.8|1819.4|1813.4|1821.1|1815.1|1818.4|1812.4|18
1581321600000|2020-02-10 08:00:00|1819.1|1813.1|1817.9|1811.9|1819.1|1813.1|1815.9|1809.9|17
1581321900000|2020-02-10 08:05:00|1817.6|1811.6|1816.4|1810.4|1817.6|1811.6|1815.9|1809.9|18
1581322200000|2020-02-10 08:10:00|1816.6|1810.6|1816.1|1810.1|1817.4|1811.4|1816.1|1810.1|15
1581322500000|2020-02-10 08:15:00|1816.4|1810.4|1815.1|1809.1|1817.1|1811.1|1815.1|1809.1|15
1581322800000|2020-02-10 08:20:00|1815.4|1809.4|1814.6|1808.6|1815.6|1809.6|1814.6|1808.6|8
1581323100000|2020-02-10 08:25:00|1814.4|1808.4|1814.4|1808.4|1815.6|1809.6|1814.4|1808.4|10
1581323400000|2020-02-10 08:30:00|1814.1|1808.1|1813.9|1807.9|1814.6|1808.6|1813.4|1807.4|15
1581323700000|2020-02-10 08:35:00|1814.1|1808.1|1813.4|1807.4|1814.4|1808.4|1813.4|1807.4|14
1581324000000|2020-02-10 08:40:00|1813.6|1807.6|1813.1|1807.1|1814.1|1808.1|1813.1|1807.1|14
1581324300000|2020-02-10 08:45:00|1813.4|1807.4|1813.4|1807.4|1813.6|1807.6|1813.4|1807.4|7
1581324600000|2020-02-10 08:50:00|1813.6|1807.6|1814.1|1808.1|1814.1|1808.1|1813.6|1807.6|3
1581324900000|2020-02-10 08:55:00|1813.9|1807.9|1814.6|1808.6|1815.1|1809.1|1813.4|1807.4|33
1581325200000|2020-02-10 09:00:00|1813.9|1807.9|1815.9|1809.9|1815.9|1809.9|1813.9|1807.9|15
1581325500000|2020-02-10 09:05:00|1815.6|1809.6|1814.6|1808.6|1817.4|1811.4|1814.4|1808.4|27
1581325800000|2020-02-10 09:10:00|1814.4|1808.4|1814.6|1808.6|1815.4|1809.4|1813.6|1807.6|18
1581326100000|2020-02-10 09:15:00|1814.4|1808.4|1813.9|1807.9|1815.4|1809.4|1813.9|1807.9|17
1581326400000|2020-02-10 09:20:00|1813.6|1807.6|1813.9|1807.9|1814.6|1808.6|1813.6|1807.6|9
1581326700000|2020-02-10 09:25:00|1813.6|1807.6|1813.9|1807.9|1815.4|1809.4|1813.6|1807.6|22
1581327000000|2020-02-10 09:30:00|1813.6|1807.6|1813.9|1807.9|1815.1|1809.1|1813.6|1807.6|19
1581327300000|2020-02-10 09:35:00|1814.1|1808.1|1814.4|1808.4|1814.6|1808.6|1814.1|1808.1|6
1581327600000|2020-02-10 09:40:00|1814.1|1808.1|1812.4|1806.4|1814.1|1808.1|1811.9|1805.9|9
1581327900000|2020-02-10 09:45:00|1812.6|1806.6|1812.6|1806.6|1812.6|1806.6|1811.4|1805.4|9
1581328200000|2020-02-10 09:50:00|1812.4|1806.4|1813.1|1807.1|1813.4|1807.4|1812.1|1806.1|10
1581328500000|2020-02-10 09:55:00|1813.4|1807.4|1811.4|1805.4|1813.6|1807.6|1811.4|1805.4|17
1581328800000|2020-02-10 10:00:00|1811.6|1805.6|1807.4|1801.4|1811.9|1805.9|1807.4|1801.4|17
1581329100000|2020-02-10 10:05:00|1807.6|1801.6|1806.1|1800.1|1808.4|1802.4|1806.1|1800.1|22
1581329400000|2020-02-10 10:10:00|1806.6|1800.6|1807.6|1801.6|1807.6|1801.6|1805.6|1799.6|13
1581329700000|2020-02-10 10:15:00|1807.9|1801.9|1807.9|1801.9|1809.4|1803.4|1807.4|1801.4|20
1581330000000|2020-02-10 10:20:00|1807.6|1801.6|1807.6|1801.6|1808.1|1802.1|1807.1|1801.1|14
1581330300000|2020-02-10 10:25:00|1807.9|1801.9|1806.6|1800.6|1807.9|1801.9|1806.6|1800.6|5
1581330600000|2020-02-10 10:30:00|1806.4|1800.4|1806.4|1800.4|1806.4|1800.4|1805.6|1799.6|14
1581330900000|2020-02-10 10:35:00|1806.1|1800.1|1805.6|1799.6|1807.1|1801.1|1805.6|1799.6|14
1581331200000|2020-02-10 10:40:00|1805.9|1799.9|1806.9|1800.9|1806.9|1800.9|1805.4|1799.4|17
1581331500000|2020-02-10 10:45:00|1806.6|1800.6|1806.4|1800.4|1806.6|1800.6|1806.1|1800.1|10
1581331800000|2020-02-10 10:50:00|1806.1|1800.1|1807.1|1801.1|1807.9|1801.9|1805.6|1799.6|19
1581332100000|2020-02-10 10:55:00|1807.4|1801.4|1806.6|1800.6|1807.9|1801.9|1806.1|1800.1|13
1581332400000|2020-02-10 11:00:00|1806.9|1800.9|1806.6|1800.6|1806.9|1800.9|1805.9|1799.9|6
1581332700000|2020-02-10 11:05:00|1806.4|1800.4|1806.1|1800.1|1806.4|1800.4|1805.9|1799.9|4
1581333300000|2020-02-10 11:15:00|1806.6|1800.6|1806.1|1800.1|1806.9|1800.9|1805.9|1799.9|7
1581333600000|2020-02-10 11:20:00|1806.6|1800.6|1806.9|1800.9|1808.1|1802.1|1806.6|1800.6|13
1581333900000|2020-02-10 11:25:00|1806.6|1800.6|1806.9|1800.9|1807.1|1801.1|1806.6|1800.6|4
1581334200000|2020-02-10 11:30:00|1806.6|1800.6|1807.4|1801.4|1807.4|1801.4|1805.9|1799.9|7
1581334500000|2020-02-10 11:35:00|1806.9|1800.9|1806.4|1800.4|1806.9|1800.9|1806.4|1800.4|2
1581334800000|2020-02-10 11:40:00|1806.6|1800.6|1806.6|1800.6|1807.1|1801.1|1806.4|1800.4|9
1581335100000|2020-02-10 11:45:00|1806.4|1800.4|1807.4|1801.4|1807.6|1801.6|1806.4|1800.4|5
1581335400000|2020-02-10 11:50:00|1808.4|1802.4|1808.1|1802.1|1809.9|1803.9|1807.1|1801.1|34
1581335700000|2020-02-10 11:55:00|1809.6|1803.6|1810.1|1804.1|1811.4|1805.4|1808.6|1802.6|18
1581336000000|2020-02-10 12:00:00|1810.6|1804.6|1814.1|1808.1|1815.1|1809.1|1810.6|1804.6|15
1581336300000|2020-02-10 12:05:00|1813.9|1807.9|1817.1|1811.1|1817.1|1811.1|1812.6|1806.6|22
1581336600000|2020-02-10 12:10:00|1816.6|1810.6|1812.1|1806.1|1816.6|1810.6|1811.9|1805.9|19
1581336900000|2020-02-10 12:15:00|1811.9|1805.9|1809.9|1803.9|1812.1|1806.1|1809.1|1803.1|12
1581337200000|2020-02-10 12:20:00|1810.1|1804.1|1810.4|1804.4|1812.6|1806.6|1810.1|1804.1|13
1581337500000|2020-02-10 12:25:00|1810.1|1804.1|1807.6|1801.6|1810.1|1804.1|1807.4|1801.4|13
1581337800000|2020-02-10 12:30:00|1807.4|1801.4|1807.1|1801.1|1809.1|1803.1|1807.1|1801.1|12
1581338100000|2020-02-10 12:35:00|1806.6|1800.6|1809.6|1803.6|1809.6|1803.6|1806.4|1800.4|19
1581338400000|2020-02-10 12:40:00|1808.6|1802.6|1807.1|1801.1|1808.9|1802.9|1807.1|1801.1|21
1581338700000|2020-02-10 12:45:00|1806.9|1800.9|1808.6|1802.6|1809.1|1803.1|1806.1|1800.1|16
1581339000000|2020-02-10 12:50:00|1808.1|1802.1|1810.1|1804.1|1810.4|1804.4|1807.9|1801.9|25
1581339300000|2020-02-10 12:55:00|1810.4|1804.4|1810.6|1804.6|1813.1|1807.1|1809.9|1803.9|54
1581339600000|2020-02-10 13:00:00|1810.4|1804.4|1807.4|1801.4|1810.4|1804.4|1806.6|1800.6|21
1581339900000|2020-02-10 13:05:00|1807.6|1801.6|1806.6|1800.6|1808.4|1802.4|1806.4|1800.4|22
1581340200000|2020-02-10 13:10:00|1807.4|1801.4|1807.4|1801.4|1807.9|1801.9|1806.6|1800.6|16
1581340500000|2020-02-10 13:15:00|1807.1|1801.1|1805.1|1799.1|1807.1|1801.1|1805.1|1799.1|15
1581340800000|2020-02-10 13:20:00|1805.4|1799.4|1803.1|1797.1|1805.6|1799.6|1802.4|1796.4|16
1581341100000|2020-02-10 13:25:00|1803.4|1797.4|1802.6|1796.6|1804.6|1798.6|1802.6|1796.6|14
1581341400000|2020-02-10 13:30:00|1803.6|1797.6|1799.9|1793.9|1803.6|1797.6|1798.9|1792.9|19
1581341700000|2020-02-10 13:35:00|1799.6|1793.6|1798.1|1792.1|1799.6|1793.6|1797.9|1791.9|21
1581342000000|2020-02-10 13:40:00|1798.4|1792.4|1799.1|1793.1|1799.6|1793.6|1798.4|1792.4|12
1581342300000|2020-02-10 13:45:00|1799.4|1793.4|1799.4|1793.4|1800.4|1794.4|1798.9|1792.9|29
1581342600000|2020-02-10 13:50:00|1799.6|1793.6|1796.4|1790.4|1799.6|1793.6|1796.4|1790.4|18
1581342900000|2020-02-10 13:55:00|1796.6|1790.6|1796.9|1790.9|1797.4|1791.4|1795.4|1789.4|41
1581343200000|2020-02-10 14:00:00|1797.1|1791.1|1799.8|1793.8|1800.1|1794.1|1796.3|1790.3|40
1581343500000|2020-02-10 14:05:00|1799.5|1793.5|1799.5|1793.5|1800|1794|1798.8|1792.8|16
1581343800000|2020-02-10 14:10:00|1799.8|1793.8|1798.8|1792.8|1799.8|1793.8|1798.5|1792.5|17
1581344100000|2020-02-10 14:15:00|1799|1793|1801.3|1795.3|1801.9|1795.9|1799|1793|31
1581344400000|2020-02-10 14:20:00|1801.5|1795.5|1801.4|1795.4|1804.3|1798.3|1801.4|1795.4|29
1581344700000|2020-02-10 14:25:00|1801.3|1795.3|1803.5|1797.5|1805.6|1799.6|1801.3|1795.3|37
1581345000000|2020-02-10 14:30:00|1803|1797|1802.4|1796.4|1803|1797|1801.1|1795.1|24
1581345300000|2020-02-10 14:35:00|1802.3|1796.3|1802.1|1796.1|1802.8|1796.8|1801|1795|19
1581345600000|2020-02-10 14:40:00|1802|1796|1800.5|1794.5|1802|1796|1799.6|1793.6|15
1581345900000|2020-02-10 14:45:00|1801|1795|1799.8|1793.8|1802|1796|1799.8|1793.8|15
1581346200000|2020-02-10 14:50:00|1800|1794|1799.8|1793.8|1800|1794|1798.6|1792.6|16
1581346500000|2020-02-10 14:55:00|1799.6|1793.6|1801.5|1795.5|1801.5|1795.5|1798.5|1792.5|24
1581346800000|2020-02-10 15:00:00|1801.4|1795.4|1799.9|1793.9|1801.8|1795.8|1799.1|1793.1|40
1581347100000|2020-02-10 15:05:00|1799.5|1793.5|1798.6|1792.6|1799.5|1793.5|1798.4|1792.4|9
1581347400000|2020-02-10 15:10:00|1798.8|1792.8|1798.4|1792.4|1799|1793|1798.1|1792.1|10
1581347700000|2020-02-10 15:15:00|1798.1|1792.1|1798.3|1792.3|1799.3|1793.3|1798|1792|8
1581348000000|2020-02-10 15:20:00|1798|1792|1798.3|1792.3|1798.3|1792.3|1797.6|1791.6|8
1581348300000|2020-02-10 15:25:00|1798.4|1792.4|1798|1792|1798.4|1792.4|1798|1792|6
1581348600000|2020-02-10 15:30:00|1797.8|1791.8|1795.3|1789.3|1797.8|1791.8|1795.3|1789.3|18
1581348900000|2020-02-10 15:35:00|1795|1789|1794.5|1788.5|1795.5|1789.5|1793.3|1787.3|29
1581349200000|2020-02-10 15:40:00|1794|1788|1794.3|1788.3|1794.3|1788.3|1793.3|1787.3|11
1581349500000|2020-02-10 15:45:00|1794|1788|1794|1788|1794.1|1788.1|1793.6|1787.6|9
1581349800000|2020-02-10 15:50:00|1793.9|1787.9|1794.5|1788.5|1794.5|1788.5|1793.6|1787.6|10
1581350100000|2020-02-10 15:55:00|1794.3|1788.3|1797|1791|1797|1791|1793.5|1787.5|23
1581350400000|2020-02-10 16:00:00|1796.3|1790.3|1797.5|1791.5|1798.8|1792.8|1796|1790|33
1581350700000|2020-02-10 16:05:00|1797.4|1791.4|1797.4|1791.4|1797.5|1791.5|1796.3|1790.3|22
1581351000000|2020-02-10 16:10:00|1797.5|1791.5|1802.5|1796.5|1804.3|1798.3|1797.5|1791.5|43
1581351300000|2020-02-10 16:15:00|1802.3|1796.3|1799|1793|1802.6|1796.6|1798|1792|64
1581351600000|2020-02-10 16:20:00|1799.8|1793.8|1798.6|1792.6|1799.8|1793.8|1797.9|1791.9|19
1581351900000|2020-02-10 16:25:00|1798.4|1792.4|1801.8|1795.8|1801.8|1795.8|1798.4|1792.4|21
1581352200000|2020-02-10 16:30:00|1801.5|1795.5|1802.5|1796.5|1802.5|1796.5|1801.5|1795.5|9
1581352500000|2020-02-10 16:35:00|1802.3|1796.3|1803.5|1797.5|1804.8|1798.8|1801.5|1795.5|12
1581352800000|2020-02-10 16:40:00|1803.8|1797.8|1803.5|1797.5|1804|1798|1802.9|1796.9|10
1581353100000|2020-02-10 16:45:00|1803.3|1797.3|1802.1|1796.1|1803.5|1797.5|1802.1|1796.1|8
1581353400000|2020-02-10 16:50:00|1802|1796|1801.8|1795.8|1803|1797|1800.5|1794.5|12
1581353700000|2020-02-10 16:55:00|1801.5|1795.5|1800.1|1794.1|1801.5|1795.5|1800.1|1794.1|8
1581354000000|2020-02-10 17:00:00|1800.3|1794.3|1798.6|1792.6|1800.3|1794.3|1798.5|1792.5|10
1581354300000|2020-02-10 17:05:00|1798.4|1792.4|1803.9|1797.9|1803.9|1797.9|1798.4|1792.4|13
1581354600000|2020-02-10 17:10:00|1803.6|1797.6|1804.1|1798.1|1804.1|1798.1|1803.6|1797.6|6
1581354900000|2020-02-10 17:15:00|1804|1798|1803.8|1797.8|1804|1798|1803.8|1797.8|3
1581355800000|2020-02-10 17:30:00|1802.9|1796.9|1800.8|1794.8|1802.9|1796.9|1800.8|1794.8|6
1581356100000|2020-02-10 17:35:00|1800.6|1794.6|1800.8|1794.8|1800.8|1794.8|1800.6|1794.6|2
1581356400000|2020-02-10 17:40:00|1800.9|1794.9|1800|1794|1800.9|1794.9|1799.8|1793.8|4
1581357300000|2020-02-10 17:55:00|1800.5|1794.5|1801.3|1795.3|1801.6|1795.6|1800.4|1794.4|12
1581382800000|2020-02-11 01:00:00|1813.1|1807.1|1815.9|1809.9|1817.5|1811.5|1812|1806|36
1581383100000|2020-02-11 01:05:00|1816.1|1810.1|1818.1|1812.1|1819.1|1813.1|1815.4|1809.4|45
1581383400000|2020-02-11 01:10:00|1817.9|1811.9|1816.3|1810.3|1818.6|1812.6|1814.6|1808.6|65
1581383700000|2020-02-11 01:15:00|1816.5|1810.5|1817.4|1811.4|1817.4|1811.4|1816.5|1810.5|12
1581384000000|2020-02-11 01:20:00|1817.9|1811.9|1818.5|1812.5|1819|1813|1817.9|1811.9|9
1581384300000|2020-02-11 01:25:00|1818.8|1812.8|1821.9|1815.9|1822.8|1816.8|1818.8|1812.8|12
1581384600000|2020-02-11 01:30:00|1821.5|1815.5|1820.9|1814.9|1822.9|1816.9|1820|1814|33
1581384900000|2020-02-11 01:35:00|1821.1|1815.1|1818.6|1812.6|1821.4|1815.4|1817.5|1811.5|25
1581385200000|2020-02-11 01:40:00|1818.9|1812.9|1815.3|1809.3|1819.1|1813.1|1815.3|1809.3|48
1581385500000|2020-02-11 01:45:00|1816.1|1810.1|1815|1809|1816.1|1810.1|1813.1|1807.1|45
1581385800000|2020-02-11 01:50:00|1816.5|1810.5|1818.9|1812.9|1818.9|1812.9|1815.6|1809.6|16
1581386100000|2020-02-11 01:55:00|1818.6|1812.6|1819.1|1813.1|1819.6|1813.6|1818.6|1812.6|19
1581386400000|2020-02-11 02:00:00|1818.9|1812.9|1819.4|1813.4|1819.4|1813.4|1818.9|1812.9|3
1581386700000|2020-02-11 02:05:00|1819.3|1813.3|1819.3|1813.3|1819.3|1813.3|1819.3|1813.3|1
1581387000000|2020-02-11 02:10:00|1819.4|1813.4|1819.4|1813.4|1819.4|1813.4|1819.4|1813.4|1
1581387300000|2020-02-11 02:15:00|1820|1814|1820.6|1814.6|1821.4|1815.4|1819.5|1813.5|9
1581387600000|2020-02-11 02:20:00|1820.8|1814.8|1821.5|1815.5|1821.5|1815.5|1820.8|1814.8|4
1581387900000|2020-02-11 02:25:00|1821.4|1815.4|1821.1|1815.1|1821.4|1815.4|1821.1|1815.1|2
1581388200000|2020-02-11 02:30:00|1821|1815|1820.4|1814.4|1821|1815|1820|1814|6
1581388800000|2020-02-11 02:40:00|1820.8|1814.8|1821.6|1815.6|1821.6|1815.6|1820.8|1814.8|4
1581389100000|2020-02-11 02:45:00|1821.8|1815.8|1822|1816|1822.4|1816.4|1821.8|1815.8|5
1581389400000|2020-02-11 02:50:00|1821.8|1815.8|1821.8|1815.8|1821.8|1815.8|1821.5|1815.5|3
1581389700000|2020-02-11 02:55:00|1821.9|1815.9|1822.4|1816.4|1822.8|1816.8|1821.8|1815.8|11
1581390000000|2020-02-11 03:00:00|1822.6|1816.6|1819.6|1813.6|1822.6|1816.6|1819.6|1813.6|10
1581390300000|2020-02-11 03:05:00|1819.5|1813.5|1819.1|1813.1|1819.5|1813.5|1819.1|1813.1|3
1581390600000|2020-02-11 03:10:00|1819.4|1813.4|1819.4|1813.4|1819.4|1813.4|1818.6|1812.6|6
1581390900000|2020-02-11 03:15:00|1819.3|1813.3|1819.1|1813.1|1819.3|1813.3|1819|1813|3
1581391500000|2020-02-11 03:25:00|1818.9|1812.9|1818.9|1812.9|1818.9|1812.9|1818.9|1812.9|1
1581391800000|2020-02-11 03:30:00|1819|1813|1818.6|1812.6|1820.8|1814.8|1818.3|1812.3|20
1581392100000|2020-02-11 03:35:00|1818.9|1812.9|1818.3|1812.3|1818.9|1812.9|1817.6|1811.6|15
1581392400000|2020-02-11 03:40:00|1818.4|1812.4|1817.5|1811.5|1818.4|1812.4|1817.5|1811.5|3
1581392700000|2020-02-11 03:45:00|1817.3|1811.3|1816.6|1810.6|1817.3|1811.3|1816.6|1810.6|4
1581393000000|2020-02-11 03:50:00|1817|1811|1816.6|1810.6|1817.1|1811.1|1816.6|1810.6|4
1581393300000|2020-02-11 03:55:00|1816.1|1810.1|1816.4|1810.4|1816.4|1810.4|1816.1|1810.1|2
1581393600000|2020-02-11 04:00:00|1815.4|1809.4|1815.4|1809.4|1816.1|1810.1|1813.6|1807.6|29
1581393900000|2020-02-11 04:05:00|1815|1809|1814.5|1808.5|1815|1809|1814.5|1808.5|4
1581394200000|2020-02-11 04:10:00|1814.9|1808.9|1815|1809|1815|1809|1814.9|1808.9|2
1581394500000|2020-02-11 04:15:00|1814.9|1808.9|1815|1809|1815|1809|1814.8|1808.8|4
1581394800000|2020-02-11 04:20:00|1814.8|1808.8|1814.8|1808.8|1815|1809|1814.8|1808.8|3
1581395100000|2020-02-11 04:25:00|1815|1809|1813.9|1807.9|1815|1809|1813.6|1807.6|20
1581395400000|2020-02-11 04:30:00|1813.6|1807.6|1813.4|1807.4|1813.9|1807.9|1813.4|1807.4|4
1581395700000|2020-02-11 04:35:00|1813.8|1807.8|1815.4|1809.4|1815.4|1809.4|1813.6|1807.6|7
1581396000000|2020-02-11 04:40:00|1814.9|1808.9|1815|1809|1815.4|1809.4|1814.9|1808.9|11
1581396300000|2020-02-11 04:45:00|1815.1|1809.1|1815.9|1809.9|1816.1|1810.1|1814.9|1808.9|12
1581396600000|2020-02-11 04:50:00|1815.6|1809.6|1815.4|1809.4|1815.6|1809.6|1815.4|1809.4|2
1581396900000|2020-02-11 04:55:00|1815.6|1809.6|1815.1|1809.1|1816.1|1810.1|1815.1|1809.1|13
1581397200000|2020-02-11 05:00:00|1815|1809|1814.9|1808.9|1815|1809|1814.8|1808.8|3
1581397800000|2020-02-11 05:10:00|1814.8|1808.8|1817.4|1811.4|1817.9|1811.9|1814.8|1808.8|12
1581398100000|2020-02-11 05:15:00|1817.1|1811.1|1819.1|1813.1|1819.3|1813.3|1817.1|1811.1|7
1581398400000|2020-02-11 05:20:00|1818.9|1812.9|1815.1|1809.1|1818.9|1812.9|1815.1|1809.1|10
1581398700000|2020-02-11 05:25:00|1815.3|1809.3|1816.5|1810.5|1816.5|1810.5|1815.3|1809.3|4
1581399000000|2020-02-11 05:30:00|1816.3|1810.3|1819.1|1813.1|1819.3|1813.3|1816.1|1810.1|26
1581399300000|2020-02-11 05:35:00|1818.9|1812.9|1821.6|1815.6|1822.3|1816.3|1818.9|1812.9|19
1581399600000|2020-02-11 05:40:00|1821.8|1815.8|1819.4|1813.4|1821.9|1815.9|1819.4|1813.4|11
1581399900000|2020-02-11 05:45:00|1819.6|1813.6|1820|1814|1820.3|1814.3|1819.6|1813.6|5
1581400200000|2020-02-11 05:50:00|1821.4|1815.4|1820.9|1814.9|1821.4|1815.4|1820.9|1814.9|2
1581400500000|2020-02-11 05:55:00|1820.6|1814.6|1821.1|1815.1|1821.1|1815.1|1820.6|1814.6|4
1581400800000|2020-02-11 06:00:00|1821|1815|1820.6|1814.6|1821|1815|1820.6|1814.6|2
1581401100000|2020-02-11 06:05:00|1821.1|1815.1|1822.4|1816.4|1822.4|1816.4|1821.1|1815.1|4
1581401700000|2020-02-11 06:15:00|1821.6|1815.6|1819.9|1813.9|1821.9|1815.9|1819.9|1813.9|6
1581402000000|2020-02-11 06:20:00|1820.1|1814.1|1819.4|1813.4|1821.1|1815.1|1819.4|1813.4|7
1581402300000|2020-02-11 06:25:00|1820.8|1814.8|1820.4|1814.4|1820.8|1814.8|1819.1|1813.1|8
1581402600000|2020-02-11 06:30:00|1820.1|1814.1|1818.6|1812.6|1820.4|1814.4|1818.6|1812.6|8
1581402900000|2020-02-11 06:35:00|1818.4|1812.4|1820.9|1814.9|1820.9|1814.9|1818.4|1812.4|10
1581403200000|2020-02-11 06:40:00|1820.4|1814.4|1820|1814|1821|1815|1819.4|1813.4|9
1581403500000|2020-02-11 06:45:00|1820.9|1814.9|1820.3|1814.3|1820.9|1814.9|1820.3|1814.3|2
1581403800000|2020-02-11 06:50:00|1820.4|1814.4|1820.3|1814.3|1820.4|1814.4|1820.3|1814.3|2
1581404100000|2020-02-11 06:55:00|1820|1814|1819.9|1813.9|1820.9|1814.9|1819.4|1813.4|9
1581404400000|2020-02-11 07:00:00|1819.6|1813.6|1819.4|1813.4|1819.8|1813.8|1819.4|1813.4|4
1581404700000|2020-02-11 07:05:00|1819.3|1813.3|1815.9|1809.9|1819.3|1813.3|1815.9|1809.9|14
1581405000000|2020-02-11 07:10:00|1816.6|1810.6|1814.1|1808.1|1817.1|1811.1|1814.1|1808.1|15
1581405300000|2020-02-11 07:15:00|1813.9|1807.9|1814.8|1808.8|1814.8|1808.8|1813.9|1807.9|6
1581405600000|2020-02-11 07:20:00|1815|1809|1815|1809|1815.3|1809.3|1815|1809|4
1581405900000|2020-02-11 07:25:00|1814.9|1808.9|1816.8|1810.8|1818.1|1812.1|1814.9|1808.9|30
1581406200000|2020-02-11 07:30:00|1816.4|1810.4|1813.5|1807.5|1816.5|1810.5|1813|1807|23
1581406500000|2020-02-11 07:35:00|1813.4|1807.4|1813.4|1807.4|1813.4|1807.4|1813.4|1807.4|1
1581406800000|2020-02-11 07:40:00|1812.6|1806.6|1811.6|1805.6|1813.1|1807.1|1811.6|1805.6|5
1581407100000|2020-02-11 07:45:00|1811.1|1805.1|1809.9|1803.9|1811.1|1805.1|1809.4|1803.4|8
1581407400000|2020-02-11 07:50:00|1809.1|1803.1|1809.9|1803.9|1810.9|1804.9|1808.9|1802.9|12
1581407700000|2020-02-11 07:55:00|1810|1804|1810.1|1804.1|1810.1|1804.1|1809.6|1803.6|6
1581408000000|2020-02-11 08:00:00|1810|1804|1813.5|1807.5|1813.6|1807.6|1809.5|1803.5|30
1581408300000|2020-02-11 08:05:00|1813.4|1807.4|1813.5|1807.5|1815.8|1809.8|1813.3|1807.3|24
1581408600000|2020-02-11 08:10:00|1814|1808|1814.5|1808.5|1815.1|1809.1|1812.8|1806.8|24
1581408900000|2020-02-11 08:15:00|1814.8|1808.8|1814.5|1808.5|1815.3|1809.3|1814.5|1808.5|9
1581409200000|2020-02-11 08:20:00|1814.1|1808.1|1816.5|1810.5|1816.5|1810.5|1814.1|1808.1|9
1581409500000|2020-02-11 08:25:00|1816.3|1810.3|1815.6|1809.6|1816.3|1810.3|1815.6|1809.6|6
1581409800000|2020-02-11 08:30:00|1815.4|1809.4|1816.5|1810.5|1816.5|1810.5|1813.8|1807.8|14
1581410100000|2020-02-11 08:35:00|1816.8|1810.8|1818.1|1812.1|1819.5|1813.5|1814.6|1808.6|33
1581410400000|2020-02-11 08:40:00|1818|1812|1819.4|1813.4|1819.4|1813.4|1817.8|1811.8|14
1581410700000|2020-02-11 08:45:00|1819.3|1813.3|1818.6|1812.6|1819.4|1813.4|1817.5|1811.5|16
1581411000000|2020-02-11 08:50:00|1818.8|1812.8|1823.8|1817.8|1823.9|1817.9|1818.3|1812.3|23
1581411300000|2020-02-11 08:55:00|1823.5|1817.5|1820.4|1814.4|1823.8|1817.8|1819.5|1813.5|27
1581411600000|2020-02-11 09:00:00|1820.1|1814.1|1819.5|1813.5|1821|1815|1819.3|1813.3|31
1581411900000|2020-02-11 09:05:00|1819.8|1813.8|1817.4|1811.4|1820.8|1814.8|1817.4|1811.4|21
1581412200000|2020-02-11 09:10:00|1817.9|1811.9|1819.8|1813.8|1820.6|1814.6|1817.9|1811.9|20
1581412500000|2020-02-11 09:15:00|1819.5|1813.5|1822.4|1816.4|1823|1817|1819.4|1813.4|17
1581412800000|2020-02-11 09:20:00|1822.3|1816.3|1821.9|1815.9|1822.5|1816.5|1821.3|1815.3|10
1581413100000|2020-02-11 09:25:00|1822.3|1816.3|1824.1|1818.1|1824.6|1818.6|1822.3|1816.3|20
1581413400000|2020-02-11 09:30:00|1824.4|1818.4|1820.8|1814.8|1824.5|1818.5|1820.8|1814.8|24
1581413700000|2020-02-11 09:35:00|1820.3|1814.3|1817.8|1811.8|1820.3|1814.3|1817.4|1811.4|17
1581414000000|2020-02-11 09:40:00|1817.6|1811.6|1816.1|1810.1|1819.3|1813.3|1815.6|1809.6|16
1581414300000|2020-02-11 09:45:00|1816.3|1810.3|1816.4|1810.4|1817.5|1811.5|1816.3|1810.3|15
1581414600000|2020-02-11 09:50:00|1816.3|1810.3|1815.6|1809.6|1816.3|1810.3|1814.9|1808.9|13
1581414900000|2020-02-11 09:55:00|1816.8|1810.8|1817.5|1811.5|1818.5|1812.5|1816.8|1810.8|14
1581415200000|2020-02-11 10:00:00|1817.3|1811.3|1816.3|1810.3|1817.3|1811.3|1815.8|1809.8|9
1581415500000|2020-02-11 10:05:00|1816|1810|1815.9|1809.9|1816|1810|1813.8|1807.8|18
1581415800000|2020-02-11 10:10:00|1815.8|1809.8|1817.3|1811.3|1817.3|1811.3|1815.3|1809.3|16
1581416100000|2020-02-11 10:15:00|1817.1|1811.1|1815.9|1809.9|1817.1|1811.1|1815.8|1809.8|14
1581416400000|2020-02-11 10:20:00|1815.8|1809.8|1816|1810|1817|1811|1815.8|1809.8|10
1581416700000|2020-02-11 10:25:00|1815.8|1809.8|1816|1810|1816|1810|1815.5|1809.5|9
1581417000000|2020-02-11 10:30:00|1815.8|1809.8|1815.8|1809.8|1816.5|1810.5|1815.3|1809.3|12
1581417300000|2020-02-11 10:35:00|1815.6|1809.6|1815.3|1809.3|1815.8|1809.8|1814.3|1808.3|9
1581417600000|2020-02-11 10:40:00|1815|1809|1815.5|1809.5|1816.5|1810.5|1814.8|1808.8|9
1581417900000|2020-02-11 10:45:00|1815.3|1809.3|1815.3|1809.3|1815.4|1809.4|1815.3|1809.3|3
1581418200000|2020-02-11 10:50:00|1815.5|1809.5|1815.8|1809.8|1816.3|1810.3|1815.5|1809.5|8
1581418500000|2020-02-11 10:55:00|1815.6|1809.6|1815|1809|1815.6|1809.6|1814.9|1808.9|7
1581418800000|2020-02-11 11:00:00|1814.9|1808.9|1815.9|1809.9|1815.9|1809.9|1814.3|1808.3|10
1581419100000|2020-02-11 11:05:00|1815.8|1809.8|1815.8|1809.8|1815.8|1809.8|1815|1809|6
1581419400000|2020-02-11 11:10:00|1815.5|1809.5|1815.4|1809.4|1815.8|1809.8|1814.8|1808.8|15
1581419700000|2020-02-11 11:15:00|1815.5|1809.5|1814.9|1808.9|1815.5|1809.5|1814.8|1808.8|3
1581420000000|2020-02-11 11:20:00|1815|1809|1815.8|1809.8|1815.8|1809.8|1815|1809|3
1581420300000|2020-02-11 11:25:00|1815.6|1809.6|1815.3|1809.3|1815.6|1809.6|1814.3|1808.3|16
1581420600000|2020-02-11 11:30:00|1814.9|1808.9|1815|1809|1815.3|1809.3|1814.9|1808.9|7
1581420900000|2020-02-11 11:35:00|1814.8|1808.8|1814.3|1808.3|1815|1809|1814.3|1808.3|11
1581421200000|2020-02-11 11:40:00|1814.6|1808.6|1813.3|1807.3|1814.8|1808.8|1812.8|1806.8|11
1581421500000|2020-02-11 11:45:00|1813.5|1807.5|1813|1807|1813.8|1807.8|1813|1807|5
1581421800000|2020-02-11 11:50:00|1812.4|1806.4|1812.4|1806.4|1812.5|1806.5|1812.4|1806.4|3
1581422100000|2020-02-11 11:55:00|1812.3|1806.3|1811.8|1805.8|1812.3|1806.3|1811.3|1805.3|14
1581422400000|2020-02-11 12:00:00|1811.9|1805.9|1810.5|1804.5|1811.9|1805.9|1810.5|1804.5|6
1581422700000|2020-02-11 12:05:00|1810.3|1804.3|1810.3|1804.3|1810.3|1804.3|1809.6|1803.6|15
1581423000000|2020-02-11 12:10:00|1810|1804|1809.9|1803.9|1810.5|1804.5|1809.9|1803.9|9
1581423300000|2020-02-11 12:15:00|1809.8|1803.8|1810.5|1804.5|1811|1805|1809.5|1803.5|7
1581423600000|2020-02-11 12:20:00|1810.4|1804.4|1811|1805|1811.1|1805.1|1807|1801|26
1581423900000|2020-02-11 12:25:00|1811.5|1805.5|1811|1805|1812.3|1806.3|1810.9|1804.9|26
1581424200000|2020-02-11 12:30:00|1810.6|1804.6|1811|1805|1811.5|1805.5|1810.5|1804.5|11
1581424500000|2020-02-11 12:35:00|1811.3|1805.3|1810.3|1804.3|1812.4|1806.4|1810.3|1804.3|16
1581424800000|2020-02-11 12:40:00|1810.1|1804.1|1808.6|1802.6|1810.5|1804.5|1808.4|1802.4|15
1581425100000|2020-02-11 12:45:00|1808.3|1802.3|1811.3|1805.3|1811.5|1805.5|1806.9|1800.9|36
1581425400000|2020-02-11 12:50:00|1811.8|1805.8|1819.6|1813.6|1819.6|1813.6|1811.5|1805.5|52
1581425700000|2020-02-11 12:55:00|1819.8|1813.8|1819.6|1813.6|1819.9|1813.9|1819.1|1813.1|8
1581426000000|2020-02-11 13:00:00|1819.5|1813.5|1826|1820|1827|1821|1819.5|1813.5|46
1581426300000|2020-02-11 13:05:00|1826.3|1820.3|1828.3|1822.3|1828.3|1822.3|1826.1|1820.1|45
1581426600000|2020-02-11 13:10:00|1828|1822|1827.8|1821.8|1828|1822|1827.3|1821.3|12
1581426900000|2020-02-11 13:15:00|1827.5|1821.5|1828.8|1822.8|1829.3|1823.3|1827|1821|25
1581427200000|2020-02-11 13:20:00|1828.5|1822.5|1828.3|1822.3|1828.8|1822.8|1827.5|1821.5|19
1581427500000|2020-02-11 13:25:00|1828.8|1822.8|1831|1825|1831|1825|1828.5|1822.5|22
1581427800000|2020-02-11 13:30:00|1830.8|1824.8|1828.8|1822.8|1831|1825|1828.8|1822.8|10
1581428100000|2020-02-11 13:35:00|1827.5|1821.5|1827.8|1821.8|1828.3|1822.3|1825.5|1819.5|22
1581428400000|2020-02-11 13:40:00|1827.5|1821.5|1828|1822|1828.5|1822.5|1827.5|1821.5|7
1581428700000|2020-02-11 13:45:00|1827.8|1821.8|1825.3|1819.3|1827.8|1821.8|1824.8|1818.8|14
1581429000000|2020-02-11 13:50:00|1825|1819|1824.5|1818.5|1825|1819|1824.3|1818.3|4
1581429300000|2020-02-11 13:55:00|1824.8|1818.8|1827.5|1821.5|1827.8|1821.8|1824.8|1818.8|29
1581429600000|2020-02-11 14:00:00|1827.8|1821.8|1826.5|1820.5|1830|1824|1826.3|1820.3|30
1581429900000|2020-02-11 14:05:00|1826.8|1820.8|1823.3|1817.3|1829.3|1823.3|1821.5|1815.5|48
1581430200000|2020-02-11 14:10:00|1823|1817|1825|1819|1825.5|1819.5|1822.3|1816.3|37
1581430500000|2020-02-11 14:15:00|1825.3|1819.3|1827.3|1821.3|1827.3|1821.3|1825|1819|40
1581430800000|2020-02-11 14:20:00|1828.3|1822.3|1829|1823|1831.3|1825.3|1826.8|1820.8|50
1581431100000|2020-02-11 14:25:00|1828.8|1822.8|1830|1824|1830.3|1824.3|1827|1821|44
1581431400000|2020-02-11 14:30:00|1829.8|1823.8|1829.8|1823.8|1831.8|1825.8|1828|1822|33
1581431700000|2020-02-11 14:35:00|1830|1824|1830.5|1824.5|1831.5|1825.5|1828.5|1822.5|27
1581432000000|2020-02-11 14:40:00|1830.3|1824.3|1830|1824|1831.3|1825.3|1829|1823|32
1581432300000|2020-02-11 14:45:00|1829.8|1823.8|1828.3|1822.3|1830.8|1824.8|1827.3|1821.3|29
1581432600000|2020-02-11 14:50:00|1828.5|1822.5|1825.5|1819.5|1828.5|1822.5|1824.5|1818.5|44
1581432900000|2020-02-11 14:55:00|1826.3|1820.3|1826.5|1820.5|1827.3|1821.3|1825.3|1819.3|36
1581433200000|2020-02-11 15:00:00|1826.8|1820.8|1826.8|1820.8|1828.3|1822.3|1826.3|1820.3|31
1581433500000|2020-02-11 15:05:00|1827|1821|1827.5|1821.5|1829.5|1823.5|1826.8|1820.8|25
1581433800000|2020-02-11 15:10:00|1827.8|1821.8|1833|1827|1833.8|1827.8|1827.8|1821.8|43
1581434100000|2020-02-11 15:15:00|1832.8|1826.8|1834.3|1828.3|1834.3|1828.3|1832|1826|36
1581434400000|2020-02-11 15:20:00|1834.5|1828.5|1834.8|1828.8|1835.8|1829.8|1834.5|1828.5|31
1581434700000|2020-02-11 15:25:00|1835|1829|1842.3|1836.3|1842.8|1836.8|1834.8|1828.8|41
1581435000000|2020-02-11 15:30:00|1842.5|1836.5|1835|1829|1842.8|1836.8|1835|1829|58
1581435300000|2020-02-11 15:35:00|1834.8|1828.8|1837.8|1831.8|1837.8|1831.8|1833.3|1827.3|34
1581435600000|2020-02-11 15:40:00|1838.3|1832.3|1840|1834|1842.5|1836.5|1838|1832|45
1581435900000|2020-02-11 15:45:00|1839.8|1833.8|1840.8|1834.8|1842.5|1836.5|1839.5|1833.5|38
1581436200000|2020-02-11 15:50:00|1841.3|1835.3|1838.5|1832.5|1841.3|1835.3|1838.5|1832.5|27
1581436500000|2020-02-11 15:55:00|1838.8|1832.8|1836|1830|1839|1833|1836|1830|38
1581436800000|2020-02-11 16:00:00|1836.3|1830.3|1837.5|1831.5|1839.3|1833.3|1834.5|1828.5|41
1581437100000|2020-02-11 16:05:00|1837.8|1831.8|1839.5|1833.5|1840.5|1834.5|1837.8|1831.8|35
1581437400000|2020-02-11 16:10:00|1839.3|1833.3|1838.5|1832.5|1839.3|1833.3|1836.5|1830.5|43
1581437700000|2020-02-11 16:15:00|1838.3|1832.3|1847.3|1841.3|1847.8|1841.8|1838.3|1832.3|89
1581438000000|2020-02-11 16:20:00|1847|1841|1853.8|1847.8|1854|1848|1846|1840|79
1581438300000|2020-02-11 16:25:00|1854|1848|1860|1854|1862|1856|1854|1848|66
1581438600000|2020-02-11 16:30:00|1860.3|1854.3|1855.5|1849.5|1860.3|1854.3|1855.3|1849.3|58
1581438900000|2020-02-11 16:35:00|1855.3|1849.3|1853.8|1847.8|1856|1850|1853.8|1847.8|32
1581439200000|2020-02-11 16:40:00|1853.5|1847.5|1854.3|1848.3|1855|1849|1853.5|1847.5|31
1581439500000|2020-02-11 16:45:00|1854|1848|1853.5|1847.5|1854|1848|1851.8|1845.8|12
1581439800000|2020-02-11 16:50:00|1853.3|1847.3|1852.3|1846.3|1853.3|1847.3|1849.3|1843.3|21
1581440100000|2020-02-11 16:55:00|1852|1846|1851.3|1845.3|1852|1846|1850.3|1844.3|11
1581440400000|2020-02-11 17:00:00|1851.5|1845.5|1850.5|1844.5|1851.5|1845.5|1850.5|1844.5|3
1581440700000|2020-02-11 17:05:00|1850.3|1844.3|1850|1844|1850.3|1844.3|1850|1844|2
1581441000000|2020-02-11 17:10:00|1850.3|1844.3|1849|1843|1850.5|1844.5|1848.8|1842.8|16
1581441300000|2020-02-11 17:15:00|1848.8|1842.8|1849.8|1843.8|1849.8|1843.8|1848.5|1842.5|8
1581441600000|2020-02-11 17:20:00|1850|1844|1852.5|1846.5|1852.8|1846.8|1850|1844|8
1581441900000|2020-02-11 17:25:00|1853.3|1847.3|1855.3|1849.3|1855.3|1849.3|1853.3|1847.3|6
1581442200000|2020-02-11 17:30:00|1855|1849|1853.5|1847.5|1855|1849|1852.8|1846.8|7
1581442800000|2020-02-11 17:40:00|1853.3|1847.3|1853.3|1847.3|1853.5|1847.5|1853|1847|5
1581443100000|2020-02-11 17:45:00|1853|1847|1853.3|1847.3|1853.3|1847.3|1852.8|1846.8|8
1581443400000|2020-02-11 17:50:00|1853|1847|1851.5|1845.5|1853|1847|1851.3|1845.3|12
1581443700000|2020-02-11 17:55:00|1851.4|1845.4|1852.4|1846.4|1852.6|1846.6|1851.1|1845.1|23
1581469200000|2020-02-12 01:00:00|1852.3|1846.3|1855|1849|1858.3|1852.3|1852.1|1846.1|60
1581469500000|2020-02-12 01:05:00|1854.6|1848.6|1854.3|1848.3|1856|1850|1851|1845|50
1581469800000|2020-02-12 01:10:00|1854|1848|1855.4|1849.4|1855.6|1849.6|1852|1846|39
1581470100000|2020-02-12 01:15:00|1855.1|1849.1|1853|1847|1855.1|1849.1|1852|1846|19
1581470400000|2020-02-12 01:20:00|1852.8|1846.8|1849.5|1843.5|1853.1|1847.1|1849.5|1843.5|63
1581470700000|2020-02-12 01:25:00|1850.3|1844.3|1849|1843|1852.1|1846.1|1848.8|1842.8|42
1581471000000|2020-02-12 01:30:00|1849.4|1843.4|1849.6|1843.6|1850.1|1844.1|1849|1843|21
1581471300000|2020-02-12 01:35:00|1849.3|1843.3|1849.1|1843.1|1849.9|1843.9|1849.1|1843.1|6
1581471600000|2020-02-12 01:40:00|1848.9|1842.9|1849|1843|1849|1843|1848.8|1842.8|3
1581471900000|2020-02-12 01:45:00|1848.9|1842.9|1848.9|1842.9|1848.9|1842.9|1848.9|1842.9|1
1581472500000|2020-02-12 01:55:00|1848.6|1842.6|1850.5|1844.5|1850.5|1844.5|1848.6|1842.6|6
1581472800000|2020-02-12 02:00:00|1850.6|1844.6|1852.3|1846.3|1853.4|1847.4|1850.6|1844.6|15
1581473100000|2020-02-12 02:05:00|1852|1846|1852.5|1846.5|1852.5|1846.5|1852|1846|2
1581473400000|2020-02-12 02:10:00|1853.3|1847.3|1853.3|1847.3|1853.3|1847.3|1853.3|1847.3|1
1581473700000|2020-02-12 02:15:00|1852.9|1846.9|1852|1846|1852.9|1846.9|1851.9|1845.9|6
1581474000000|2020-02-12 02:20:00|1851.5|1845.5|1851|1845|1851.8|1845.8|1851|1845|4
1581474600000|2020-02-12 02:30:00|1851.4|1845.4|1851.3|1845.3|1851.4|1845.4|1851.3|1845.3|2
1581474900000|2020-02-12 02:35:00|1851.1|1845.1|1851.1|1845.1|1851.1|1845.1|1851.1|1845.1|1
1581476400000|2020-02-12 03:00:00|1851.6|1845.6|1854.3|1848.3|1854.5|1848.5|1851.6|1845.6|36
1581476700000|2020-02-12 03:05:00|1854.4|1848.4|1854|1848|1854.6|1848.6|1853.9|1847.9|18
1581477000000|2020-02-12 03:10:00|1853.9|1847.9|1854.3|1848.3|1854.5|1848.5|1853.3|1847.3|33
1581477300000|2020-02-12 03:15:00|1854.4|1848.4|1854.8|1848.8|1854.8|1848.8|1854.3|1848.3|5
1581477600000|2020-02-12 03:20:00|1855.1|1849.1|1855.1|1849.1|1855.1|1849.1|1855.1|1849.1|1
1581477900000|2020-02-12 03:25:00|1855.5|1849.5|1856.4|1850.4|1856.4|1850.4|1855.5|1849.5|10
1581478200000|2020-02-12 03:30:00|1856.6|1850.6|1857.4|1851.4|1857.4|1851.4|1856.6|1850.6|2
1581478800000|2020-02-12 03:40:00|1857.1|1851.1|1857.1|1851.1|1857.1|1851.1|1857.1|1851.1|1
1581479100000|2020-02-12 03:45:00|1857|1851|1857.1|1851.1|1857.1|1851.1|1857|1851|2
1581479400000|2020-02-12 03:50:00|1856.9|1850.9|1857.9|1851.9|1858.1|1852.1|1856.9|1850.9|11
1581480000000|2020-02-12 04:00:00|1857.8|1851.8|1856.1|1850.1|1857.8|1851.8|1856.1|1850.1|8
1581480300000|2020-02-12 04:05:00|1856.3|1850.3|1856.4|1850.4|1856.6|1850.6|1856.1|1850.1|7
1581480600000|2020-02-12 04:10:00|1856.6|1850.6|1856.4|1850.4|1856.6|1850.6|1856.4|1850.4|4
1581480900000|2020-02-12 04:15:00|1856.6|1850.6|1856.4|1850.4|1856.8|1850.8|1856.4|1850.4|5
1581481200000|2020-02-12 04:20:00|1856.6|1850.6|1855.8|1849.8|1856.8|1850.8|1855.8|1849.8|11
1581481500000|2020-02-12 04:25:00|1855.6|1849.6|1855.5|1849.5|1855.9|1849.9|1855.5|1849.5|7
1581481800000|2020-02-12 04:30:00|1855.6|1849.6|1854.9|1848.9|1855.6|1849.6|1854.6|1848.6|20
1581482100000|2020-02-12 04:35:00|1855|1849|1856.5|1850.5|1856.9|1850.9|1854.8|1848.8|10
1581482400000|2020-02-12 04:40:00|1856.4|1850.4|1856.1|1850.1|1856.4|1850.4|1856.1|1850.1|2
1581483000000|2020-02-12 04:50:00|1856.3|1850.3|1857.5|1851.5|1857.5|1851.5|1855.8|1849.8|9
1581483300000|2020-02-12 04:55:00|1857|1851|1857.5|1851.5|1857.5|1851.5|1857|1851|2
1581483600000|2020-02-12 05:00:00|1857|1851|1857|1851|1857|1851|1857|1851|1
1581483900000|2020-02-12 05:05:00|1856.9|1850.9|1856.9|1850.9|1858|1852|1856.9|1850.9|6
1581484200000|2020-02-12 05:10:00|1856.8|1850.8|1856.8|1850.8|1856.8|1850.8|1856.8|1850.8|1
1581484500000|2020-02-12 05:15:00|1856.6|1850.6|1856.6|1850.6|1856.6|1850.6|1856.6|1850.6|1
1581485400000|2020-02-12 05:30:00|1856.9|1850.9|1856.6|1850.6|1856.9|1850.9|1856.6|1850.6|2
1581485700000|2020-02-12 05:35:00|1856.4|1850.4|1856|1850|1856.4|1850.4|1856|1850|2
1581486000000|2020-02-12 05:40:00|1855.8|1849.8|1857.4|1851.4|1858.8|1852.8|1855.4|1849.4|28
1581486300000|2020-02-12 05:45:00|1857.6|1851.6|1857.8|1851.8|1861.9|1855.9|1857|1851|42
1581486600000|2020-02-12 05:50:00|1856.9|1850.9|1855.9|1849.9|1856.9|1850.9|1855.9|1849.9|4
1581486900000|2020-02-12 05:55:00|1856.8|1850.8|1855.3|1849.3|1856.9|1850.9|1855|1849|11
1581487200000|2020-02-12 06:00:00|1855|1849|1853.5|1847.5|1855.1|1849.1|1853.3|1847.3|24
1581487500000|2020-02-12 06:05:00|1852.9|1846.9|1854.4|1848.4|1854.4|1848.4|1852.5|1846.5|30
1581487800000|2020-02-12 06:10:00|1854.5|1848.5|1853.6|1847.6|1855|1849|1852.9|1846.9|16
1581488100000|2020-02-12 06:15:00|1853.4|1847.4|1852.1|1846.1|1854.1|1848.1|1852.1|1846.1|21
1581488400000|2020-02-12 06:20:00|1852.6|1846.6|1852.6|1846.6|1852.6|1846.6|1852.4|1846.4|7
1581488700000|2020-02-12 06:25:00|1852.8|1846.8|1853.6|1847.6|1854.9|1848.9|1852.8|1846.8|35
1581489000000|2020-02-12 06:30:00|1853.4|1847.4|1851.4|1845.4|1853.4|1847.4|1851.1|1845.1|40
1581489300000|2020-02-12 06:35:00|1851.3|1845.3|1852.5|1846.5|1853.5|1847.5|1851.1|1845.1|27
1581489600000|2020-02-12 06:40:00|1852.6|1846.6|1855.8|1849.8|1856.1|1850.1|1852.6|1846.6|20
1581489900000|2020-02-12 06:45:00|1855.3|1849.3|1853.9|1847.9|1856.1|1850.1|1853.9|1847.9|15
1581490200000|2020-02-12 06:50:00|1854|1848|1855.3|1849.3|1855.4|1849.4|1854|1848|12
1581490500000|2020-02-12 06:55:00|1855.1|1849.1|1852.4|1846.4|1855.1|1849.1|1852.4|1846.4|20
1581490800000|2020-02-12 07:00:00|1853.5|1847.5|1851.1|1845.1|1853.5|1847.5|1849.8|1843.8|21
1581491100000|2020-02-12 07:05:00|1850.6|1844.6|1849|1843|1850.6|1844.6|1849|1843|8
1581491400000|2020-02-12 07:10:00|1848.8|1842.8|1848.4|1842.4|1848.9|1842.9|1848.1|1842.1|10
1581491700000|2020-02-12 07:15:00|1848.8|1842.8|1850|1844|1850|1844|1848.8|1842.8|8
1581492000000|2020-02-12 07:20:00|1850.4|1844.4|1849.5|1843.5|1850.6|1844.6|1849.5|1843.5|8
1581492300000|2020-02-12 07:25:00|1849.8|1843.8|1848.6|1842.6|1849.9|1843.9|1848.6|1842.6|5
1581492600000|2020-02-12 07:30:00|1847.9|1841.9|1849.1|1843.1|1849.1|1843.1|1847.3|1841.3|17
1581492900000|2020-02-12 07:35:00|1848.8|1842.8|1847.6|1841.6|1848.8|1842.8|1847.6|1841.6|6
1581493200000|2020-02-12 07:40:00|1847.9|1841.9|1844.9|1838.9|1848|1842|1844.9|1838.9|13
1581493500000|2020-02-12 07:45:00|1845.1|1839.1|1842.4|1836.4|1845.1|1839.1|1842.4|1836.4|6
1581493800000|2020-02-12 07:50:00|1842.6|1836.6|1844.5|1838.5|1844.5|1838.5|1840.8|1834.8|19
1581494100000|2020-02-12 07:55:00|1843.9|1837.9|1843.8|1837.8|1843.9|1837.9|1843.6|1837.6|3
1581494400000|2020-02-12 08:00:00|1844|1838|1844|1838|1844.1|1838.1|1842.5|1836.5|17
1581494700000|2020-02-12 08:05:00|1843.9|1837.9|1847.6|1841.6|1849.5|1843.5|1843.9|1837.9|27
1581495000000|2020-02-12 08:10:00|1847.5|1841.5|1850|1844|1850.5|1844.5|1847.5|1841.5|12
1581495300000|2020-02-12 08:15:00|1849.5|1843.5|1849.3|1843.3|1849.6|1843.6|1847.9|1841.9|17
1581495600000|2020-02-12 08:20:00|1849|1843|1852.9|1846.9|1853|1847|1848.8|1842.8|23
1581495900000|2020-02-12 08:25:00|1852.6|1846.6|1855.3|1849.3|1855.9|1849.9|1852.6|1846.6|32
1581496200000|2020-02-12 08:30:00|1854.8|1848.8|1853|1847|1855.1|1849.1|1852.3|1846.3|45
1581496500000|2020-02-12 08:35:00|1852.9|1846.9|1852.8|1846.8|1853.8|1847.8|1852.3|1846.3|21
1581496800000|2020-02-12 08:40:00|1852.9|1846.9|1850|1844|1853|1847|1850|1844|12
1581497100000|2020-02-12 08:45:00|1849.8|1843.8|1847.5|1841.5|1851|1845|1847.5|1841.5|29
1581497400000|2020-02-12 08:50:00|1847.4|1841.4|1847.4|1841.4|1847.4|1841.4|1846.3|1840.3|17
1581497700000|2020-02-12 08:55:00|1847.3|1841.3|1846.5|1840.5|1847.3|1841.3|1845.8|1839.8|12
1581498000000|2020-02-12 09:00:00|1846.8|1840.8|1846.4|1840.4|1847.4|1841.4|1846.1|1840.1|12
1581498300000|2020-02-12 09:05:00|1846.3|1840.3|1846|1840|1846.3|1840.3|1845.5|1839.5|10
1581498600000|2020-02-12 09:10:00|1845.9|1839.9|1846|1840|1846.1|1840.1|1845.9|1839.9|4
1581498900000|2020-02-12 09:15:00|1845.9|1839.9|1846|1840|1846.3|1840.3|1845.5|1839.5|13
1581499200000|2020-02-12 09:20:00|1845.9|1839.9|1844.5|1838.5|1846|1840|1844.5|1838.5|9
1581499500000|2020-02-12 09:25:00|1844.4|1838.4|1844.3|1838.3|1844.6|1838.6|1844.3|1838.3|5
1581499800000|2020-02-12 09:30:00|1844|1838|1847.4|1841.4|1847.4|1841.4|1844|1838|14
1581500100000|2020-02-12 09:35:00|1847.5|1841.5|1855.1|1849.1|1855.1|1849.1|1847.5|1841.5|35
1581500400000|2020-02-12 09:40:00|1855.4|1849.4|1853|1847|1857|1851|1852.8|1846.8|14
1581500700000|2020-02-12 09:45:00|1852.8|1846.8|1849.1|1843.1|1853|1847|1849.1|1843.1|11
1581501000000|2020-02-12 09:50:00|1849.5|1843.5|1850|1844|1850.8|1844.8|1849.5|1843.5|7
1581501300000|2020-02-12 09:55:00|1850.3|1844.3|1850.6|1844.6|1851.8|1845.8|1850.3|1844.3|9
1581501600000|2020-02-12 10:00:00|1850.5|1844.5|1850.6|1844.6|1851.5|1845.5|1850.3|1844.3|10
1581501900000|2020-02-12 10:05:00|1850.9|1844.9|1855|1849|1855.8|1849.8|1850.9|1844.9|14
1581502200000|2020-02-12 10:10:00|1854.8|1848.8|1850.5|1844.5|1854.8|1848.8|1850.5|1844.5|15
1581502500000|2020-02-12 10:15:00|1850.3|1844.3|1850.8|1844.8|1850.8|1844.8|1850.3|1844.3|5
1581502800000|2020-02-12 10:20:00|1851|1845|1853|1847|1853.5|1847.5|1851|1845|10
1581503100000|2020-02-12 10:25:00|1852.8|1846.8|1851.3|1845.3|1852.8|1846.8|1849.4|1843.4|13
1581503400000|2020-02-12 10:30:00|1851|1845|1849.5|1843.5|1851|1845|1849.5|1843.5|6
1581503700000|2020-02-12 10:35:00|1849.6|1843.6|1851.9|1845.9|1851.9|1845.9|1849.3|1843.3|14
1581504000000|2020-02-12 10:40:00|1852.3|1846.3|1852.5|1846.5|1853.3|1847.3|1852.3|1846.3|12
1581504300000|2020-02-12 10:45:00|1852.8|1846.8|1854|1848|1854|1848|1852.6|1846.6|10
1581504600000|2020-02-12 10:50:00|1854.3|1848.3|1855.9|1849.9|1855.9|1849.9|1852.8|1846.8|17
1581504900000|2020-02-12 10:55:00|1856.3|1850.3|1857.5|1851.5|1859.5|1853.5|1856.3|1850.3|23
1581505200000|2020-02-12 11:00:00|1857.3|1851.3|1854.3|1848.3|1857.3|1851.3|1854|1848|23
1581505500000|2020-02-12 11:05:00|1854.1|1848.1|1852.1|1846.1|1854.1|1848.1|1852.1|1846.1|9
1581505800000|2020-02-12 11:10:00|1852|1846|1852.1|1846.1|1852.6|1846.6|1851.8|1845.8|8
1581506100000|2020-02-12 11:15:00|1852.4|1846.4|1856.1|1850.1|1856.4|1850.4|1851.8|1845.8|22
1581506400000|2020-02-12 11:20:00|1855.8|1849.8|1854.6|1848.6|1855.8|1849.8|1853.9|1847.9|13
1581506700000|2020-02-12 11:25:00|1855|1849|1854.5|1848.5|1856|1850|1854|1848|14
1581507000000|2020-02-12 11:30:00|1853.8|1847.8|1851.5|1845.5|1853.9|1847.9|1851|1845|27
1581507300000|2020-02-12 11:35:00|1851.6|1845.6|1851.8|1845.8|1851.8|1845.8|1851.4|1845.4|11
1581507600000|2020-02-12 11:40:00|1851.5|1845.5|1851|1845|1854|1848|1850.6|1844.6|21
1581507900000|2020-02-12 11:45:00|1850.8|1844.8|1848.8|1842.8|1850.8|1844.8|1848.5|1842.5|10
1581508200000|2020-02-12 11:50:00|1848.5|1842.5|1849.5|1843.5|1850.5|1844.5|1848.5|1842.5|12
1581508500000|2020-02-12 11:55:00|1849.3|1843.3|1847.8|1841.8|1849.8|1843.8|1847.8|1841.8|8
1581508800000|2020-02-12 12:00:00|1847.5|1841.5|1848.8|1842.8|1848.8|1842.8|1845.6|1839.6|18
1581509100000|2020-02-12 12:05:00|1849|1843|1846.5|1840.5|1849.4|1843.4|1845.8|1839.8|9
1581509400000|2020-02-12 12:10:00|1846.8|1840.8|1846.8|1840.8|1846.9|1840.9|1845.5|1839.5|8
1581509700000|2020-02-12 12:15:00|1847|1841|1847.8|1841.8|1848|1842|1846.3|1840.3|10
1581510000000|2020-02-12 12:20:00|1847.5|1841.5|1845.8|1839.8|1847.8|1841.8|1845.8|1839.8|14
1581510300000|2020-02-12 12:25:00|1846|1840|1846|1840|1846.5|1840.5|1845.8|1839.8|14
1581510600000|2020-02-12 12:30:00|1845.8|1839.8|1844.8|1838.8|1846.5|1840.5|1844.8|1838.8|16
1581510900000|2020-02-12 12:35:00|1845|1839|1848.3|1842.3|1848.5|1842.5|1845|1839|18
1581511200000|2020-02-12 12:40:00|1848.8|1842.8|1847.8|1841.8|1849.4|1843.4|1847.8|1841.8|16
1581511500000|2020-02-12 12:45:00|1847.5|1841.5|1850.4|1844.4|1854.1|1848.1|1847.5|1841.5|36
1581511800000|2020-02-12 12:50:00|1850.1|1844.1|1850.3|1844.3|1853.5|1847.5|1849.5|1843.5|62
1581512100000|2020-02-12 12:55:00|1850.5|1844.5|1850.3|1844.3|1851.8|1845.8|1850.1|1844.1|24
1581512400000|2020-02-12 13:00:00|1850|1844|1849.4|1843.4|1850|1844|1848.1|1842.1|26
1581512700000|2020-02-12 13:05:00|1849.6|1843.6|1851.3|1845.3|1851.5|1845.5|1849.5|1843.5|30
1581513000000|2020-02-12 13:10:00|1851.1|1845.1|1850.9|1844.9|1851.4|1845.4|1850|1844|18
1581513300000|2020-02-12 13:15:00|1851|1845|1853.5|1847.5|1853.5|1847.5|1850.8|1844.8|17
1581513600000|2020-02-12 13:20:00|1854|1848|1853.5|1847.5|1854.8|1848.8|1852.8|1846.8|21
1581513900000|2020-02-12 13:25:00|1852.9|1846.9|1847.8|1841.8|1852.9|1846.9|1847.8|1841.8|28
1581514200000|2020-02-12 13:30:00|1847.5|1841.5|1847.8|1841.8|1849.3|1843.3|1846|1840|41
1581514500000|2020-02-12 13:35:00|1847.5|1841.5|1848.3|1842.3|1849|1843|1847|1841|24
1581514800000|2020-02-12 13:40:00|1848.5|1842.5|1850.8|1844.8|1852.3|1846.3|1848.5|1842.5|23
1581515100000|2020-02-12 13:45:00|1851|1845|1849|1843|1851|1845|1848.8|1842.8|10
1581515400000|2020-02-12 13:50:00|1849.3|1843.3|1848.4|1842.4|1849.9|1843.9|1848.4|1842.4|9
1581515700000|2020-02-12 13:55:00|1848.6|1842.6|1846.5|1840.5|1849|1843|1845.9|1839.9|28
1581516000000|2020-02-12 14:00:00|1846.3|1840.3|1847.5|1841.5|1848.5|1842.5|1846.3|1840.3|12
1581516300000|2020-02-12 14:05:00|1847.3|1841.3|1847.5|1841.5|1848.5|1842.5|1846.8|1840.8|18
1581516600000|2020-02-12 14:10:00|1847|1841|1845.3|1839.3|1847|1841|1845.3|1839.3|6
1581516900000|2020-02-12 14:15:00|1845.4|1839.4|1846.1|1840.1|1846.3|1840.3|1845.4|1839.4|10
1581517200000|2020-02-12 14:20:00|1846|1840|1846.4|1840.4|1846.4|1840.4|1845.3|1839.3|13
1581517500000|2020-02-12 14:25:00|1846.6|1840.6|1849.3|1843.3|1849.5|1843.5|1846.6|1840.6|10
1581517800000|2020-02-12 14:30:00|1849.5|1843.5|1843.3|1837.3|1849.5|1843.5|1842.5|1836.5|26
1581518100000|2020-02-12 14:35:00|1842.4|1836.4|1842.8|1836.8|1844.3|1838.3|1841.4|1835.4|24
1581518400000|2020-02-12 14:40:00|1843|1837|1843|1837|1844.3|1838.3|1842.8|1836.8|13
1581518700000|2020-02-12 14:45:00|1843.3|1837.3|1842|1836|1844.9|1838.9|1842|1836|17
1581519000000|2020-02-12 14:50:00|1842.3|1836.3|1843.3|1837.3|1843.4|1837.4|1841.3|1835.3|23
1581519300000|2020-02-12 14:55:00|1843.5|1837.5|1845.5|1839.5|1845.5|1839.5|1841.8|1835.8|18
1581519600000|2020-02-12 15:00:00|1845.8|1839.8|1844.8|1838.8|1846.6|1840.6|1844.8|1838.8|17
1581519900000|2020-02-12 15:05:00|1844.3|1838.3|1844.3|1838.3|1844.5|1838.5|1844|1838|8
1581520200000|2020-02-12 15:10:00|1844.1|1838.1|1844.1|1838.1|1844.3|1838.3|1843.9|1837.9|5
1581520500000|2020-02-12 15:15:00|1844.3|1838.3|1841.3|1835.3|1844.3|1838.3|1841|1835|20
1581520800000|2020-02-12 15:20:00|1840.8|1834.8|1842.4|1836.4|1843.1|1837.1|1840.4|1834.4|12
1581521100000|2020-02-12 15:25:00|1842.8|1836.8|1842.5|1836.5|1843.3|1837.3|1842.4|1836.4|6
1581521400000|2020-02-12 15:30:00|1843.5|1837.5|1843.5|1837.5|1843.6|1837.6|1841.4|1835.4|20
1581521700000|2020-02-12 15:35:00|1843.3|1837.3|1844|1838|1845.5|1839.5|1843|1837|21
1581522000000|2020-02-12 15:40:00|1843.8|1837.8|1844.5|1838.5|1845.3|1839.3|1841.4|1835.4|28
1581522300000|2020-02-12 15:45:00|1844.6|1838.6|1844.9|1838.9|1849.6|1843.6|1844.6|1838.6|60
1581522600000|2020-02-12 15:50:00|1844.8|1838.8|1846.8|1840.8|1846.8|1840.8|1844|1838|48
1581522900000|2020-02-12 15:55:00|1847.1|1841.1|1850.5|1844.5|1852|1846|1847.1|1841.1|31
1581523200000|2020-02-12 16:00:00|1850.3|1844.3|1851.8|1845.8|1853.6|1847.6|1848.9|1842.9|49
1581523500000|2020-02-12 16:05:00|1851.6|1845.6|1851.5|1845.5|1852.5|1846.5|1851.4|1845.4|38
1581523800000|2020-02-12 16:10:00|1851.8|1845.8|1857.3|1851.3|1857.3|1851.3|1851.3|1845.3|49
1581524100000|2020-02-12 16:15:00|1857.5|1851.5|1857.3|1851.3|1859.6|1853.6|1855.3|1849.3|63
1581524400000|2020-02-12 16:20:00|1857|1851|1857|1851|1857.8|1851.8|1855.9|1849.9|28
1581524700000|2020-02-12 16:25:00|1857.1|1851.1|1857.3|1851.3|1857.8|1851.8|1856.8|1850.8|17
1581525000000|2020-02-12 16:30:00|1857.5|1851.5|1856.9|1850.9|1857.8|1851.8|1856.9|1850.9|9
1581525300000|2020-02-12 16:35:00|1857|1851|1857.4|1851.4|1857.5|1851.5|1856.9|1850.9|8
1581525600000|2020-02-12 16:40:00|1857.5|1851.5|1858|1852|1859.6|1853.6|1857.5|1851.5|17
1581525900000|2020-02-12 16:45:00|1857.6|1851.6|1856.5|1850.5|1857.6|1851.6|1856.3|1850.3|17
1581526200000|2020-02-12 16:50:00|1856.8|1850.8|1856.3|1850.3|1857|1851|1856.3|1850.3|8
1581526500000|2020-02-12 16:55:00|1856.5|1850.5|1856|1850|1856.8|1850.8|1855|1849|18
1581526800000|2020-02-12 17:00:00|1856.5|1850.5|1856.4|1850.4|1856.5|1850.5|1856.1|1850.1|4
1581527100000|2020-02-12 17:05:00|1855.5|1849.5|1856.4|1850.4|1856.5|1850.5|1855.5|1849.5|3
1581527400000|2020-02-12 17:10:00|1856.1|1850.1|1856|1850|1856.1|1850.1|1856|1850|2
1581528000000|2020-02-12 17:20:00|1856.5|1850.5|1855.1|1849.1|1856.5|1850.5|1855.1|1849.1|7
1581528300000|2020-02-12 17:25:00|1854.5|1848.5|1852.4|1846.4|1854.5|1848.5|1852.3|1846.3|14
1581528600000|2020-02-12 17:30:00|1852.5|1846.5|1853.5|1847.5|1853.5|1847.5|1852.5|1846.5|7
1581528900000|2020-02-12 17:35:00|1853.3|1847.3|1852.6|1846.6|1853.3|1847.3|1852.6|1846.6|3
1581529500000|2020-02-12 17:45:00|1852.5|1846.5|1852.6|1846.6|1852.6|1846.6|1852.5|1846.5|2
1581529800000|2020-02-12 17:50:00|1852.8|1846.8|1853.3|1847.3|1853.5|1847.5|1852.4|1846.4|6
1581530100000|2020-02-12 17:55:00|1853|1847|1856.1|1850.1|1856.1|1850.1|1852.8|1846.8|15
1581555600000|2020-02-13 01:00:00|1849.9|1843.9|1848.5|1842.5|1850.5|1844.5|1847.8|1841.8|10
1581555900000|2020-02-13 01:05:00|1848.9|1842.9|1849.1|1843.1|1850.8|1844.8|1847.5|1841.5|72
1581556200000|2020-02-13 01:10:00|1848.8|1842.8|1852.1|1846.1|1852.1|1846.1|1848.5|1842.5|21
1581556500000|2020-02-13 01:15:00|1852.3|1846.3|1852.3|1846.3|1852.3|1846.3|1852.3|1846.3|1
1581557100000|2020-02-13 01:25:00|1853.1|1847.1|1853.1|1847.1|1853.1|1847.1|1853.1|1847.1|1
1581557400000|2020-02-13 01:30:00|1853.4|1847.4|1853.1|1847.1|1853.4|1847.4|1853.1|1847.1|2
1581558000000|2020-02-13 01:40:00|1853.3|1847.3|1853.3|1847.3|1853.3|1847.3|1853.3|1847.3|1
1581558300000|2020-02-13 01:45:00|1853.4|1847.4|1854.4|1848.4|1855.1|1849.1|1853.4|1847.4|10
1581558600000|2020-02-13 01:50:00|1853.9|1847.9|1853.6|1847.6|1853.9|1847.9|1853.6|1847.6|3
1581558900000|2020-02-13 01:55:00|1853.5|1847.5|1851.8|1845.8|1853.5|1847.5|1851.8|1845.8|18
1581559200000|2020-02-13 02:00:00|1851.9|1845.9|1849.8|1843.8|1851.9|1845.9|1849.4|1843.4|24
1581559500000|2020-02-13 02:05:00|1850|1844|1850.6|1844.6|1850.8|1844.8|1849.6|1843.6|22
1581559800000|2020-02-13 02:10:00|1850.5|1844.5|1850.6|1844.6|1850.6|1844.6|1850.4|1844.4|3
1581560100000|2020-02-13 02:15:00|1850.8|1844.8|1850.8|1844.8|1850.8|1844.8|1850.8|1844.8|1
1581561000000|2020-02-13 02:30:00|1850.1|1844.1|1850.5|1844.5|1850.5|1844.5|1849.9|1843.9|5
1581561600000|2020-02-13 02:40:00|1850.6|1844.6|1851.3|1845.3|1851.3|1845.3|1850.6|1844.6|3
1581561900000|2020-02-13 02:45:00|1851.1|1845.1|1852.4|1846.4|1853|1847|1851.1|1845.1|9
1581562200000|2020-02-13 02:50:00|1852.3|1846.3|1850.9|1844.9|1852.3|1846.3|1850.9|1844.9|2
1581562500000|2020-02-13 02:55:00|1850.6|1844.6|1849.4|1843.4|1850.6|1844.6|1849.4|1843.4|7
1581562800000|2020-02-13 03:00:00|1849.1|1843.1|1849.8|1843.8|1849.8|1843.8|1849.1|1843.1|4
1581563100000|2020-02-13 03:05:00|1849.5|1843.5|1850.5|1844.5|1850.5|1844.5|1849.5|1843.5|5
1581563400000|2020-02-13 03:10:00|1850.8|1844.8|1851.1|1845.1|1851.1|1845.1|1850.8|1844.8|3
1581564000000|2020-02-13 03:20:00|1850.9|1844.9|1852.6|1846.6|1852.8|1846.8|1850.9|1844.9|9
1581564300000|2020-02-13 03:25:00|1852.9|1846.9|1852.9|1846.9|1853.1|1847.1|1852.8|1846.8|10
1581564600000|2020-02-13 03:30:00|1852.6|1846.6|1851.9|1845.9|1852.6|1846.6|1851.9|1845.9|5
1581564900000|2020-02-13 03:35:00|1851.6|1845.6|1851.3|1845.3|1851.6|1845.6|1850.6|1844.6|7
1581565200000|2020-02-13 03:40:00|1851.4|1845.4|1851.6|1845.6|1851.9|1845.9|1851.1|1845.1|12
1581565800000|2020-02-13 03:50:00|1850.9|1844.9|1851.8|1845.8|1851.8|1845.8|1850.9|1844.9|4
1581566400000|2020-02-13 04:00:00|1850.8|1844.8|1851|1845|1851.5|1845.5|1850.5|1844.5|10
1581566700000|2020-02-13 04:05:00|1851.3|1845.3|1851.6|1845.6|1851.6|1845.6|1851.3|1845.3|3
1581567000000|2020-02-13 04:10:00|1851.8|1845.8|1851.6|1845.6|1851.8|1845.8|1850.6|1844.6|7
1581567300000|2020-02-13 04:15:00|1851.8|1845.8|1851|1845|1851.8|1845.8|1850.6|1844.6|7
1581567600000|2020-02-13 04:20:00|1851.3|1845.3|1850.8|1844.8|1851.5|1845.5|1850.4|1844.4|10
1581567900000|2020-02-13 04:25:00|1850.4|1844.4|1851.1|1845.1|1851.3|1845.3|1849.5|1843.5|10
1581568200000|2020-02-13 04:30:00|1850.9|1844.9|1850.4|1844.4|1851.4|1845.4|1850.1|1844.1|10
1581568800000|2020-02-13 04:40:00|1850.3|1844.3|1849.1|1843.1|1850.3|1844.3|1848.8|1842.8|6
1581569100000|2020-02-13 04:45:00|1849.3|1843.3|1849.5|1843.5|1849.9|1843.9|1849.1|1843.1|5
1581569400000|2020-02-13 04:50:00|1849.4|1843.4|1849.5|1843.5|1849.5|1843.5|1847.6|1841.6|9
1581571500000|2020-02-13 05:25:00|1850.4|1844.4|1850.4|1844.4|1850.4|1844.4|1850|1844|4
1581571800000|2020-02-13 05:30:00|1850.1|1844.1|1850.9|1844.9|1851.9|1845.9|1850.1|1844.1|21
1581572100000|2020-02-13 05:35:00|1851.1|1845.1|1851.6|1845.6|1852|1846|1850.4|1844.4|15
1581572400000|2020-02-13 05:40:00|1851.9|1845.9|1853.6|1847.6|1854.1|1848.1|1851.9|1845.9|12
1581572700000|2020-02-13 05:45:00|1853.5|1847.5|1855.1|1849.1|1855.4|1849.4|1852.4|1846.4|15
1581573000000|2020-02-13 05:50:00|1855.5|1849.5|1855.9|1849.9|1856.3|1850.3|1855.5|1849.5|12
1581573300000|2020-02-13 05:55:00|1856|1850|1854.1|1848.1|1856.4|1850.4|1853.6|1847.6|35
1581573600000|2020-02-13 06:00:00|1854.3|1848.3|1854.1|1848.1|1855.6|1849.6|1853.9|1847.9|25
1581573900000|2020-02-13 06:05:00|1853.9|1847.9|1856.1|1850.1|1856.1|1850.1|1853.9|1847.9|11
1581574200000|2020-02-13 06:10:00|1856.5|1850.5|1856.6|1850.6|1856.9|1850.9|1856.4|1850.4|9
1581574500000|2020-02-13 06:15:00|1856.9|1850.9|1857.3|1851.3|1857.3|1851.3|1856.6|1850.6|14
1581574800000|2020-02-13 06:20:00|1857.1|1851.1|1856.9|1850.9|1857.1|1851.1|1856.9|1850.9|2
1581575100000|2020-02-13 06:25:00|1857.1|1851.1|1857.1|1851.1|1857.4|1851.4|1856.6|1850.6|13
1581575400000|2020-02-13 06:30:00|1856.9|1850.9|1857.1|1851.1|1857.1|1851.1|1856.9|1850.9|2
1581575700000|2020-02-13 06:35:00|1856.9|1850.9|1856.6|1850.6|1856.9|1850.9|1856.4|1850.4|7
1581576000000|2020-02-13 06:40:00|1856.4|1850.4|1854.6|1848.6|1856.4|1850.4|1853.5|1847.5|20
1581576300000|2020-02-13 06:45:00|1854.5|1848.5|1854.5|1848.5|1854.5|1848.5|1854.5|1848.5|1
1581576600000|2020-02-13 06:50:00|1854.6|1848.6|1854.6|1848.6|1855.4|1849.4|1854.5|1848.5|22
1581576900000|2020-02-13 06:55:00|1854.8|1848.8|1856.1|1850.1|1856.1|1850.1|1854.8|1848.8|6
1581577200000|2020-02-13 07:00:00|1856.4|1850.4|1856.6|1850.6|1856.6|1850.6|1855.3|1849.3|9
1581577500000|2020-02-13 07:05:00|1856.9|1850.9|1856.6|1850.6|1856.9|1850.9|1856.4|1850.4|4
1581577800000|2020-02-13 07:10:00|1856.9|1850.9|1856.6|1850.6|1857.4|1851.4|1856.4|1850.4|6
1581578100000|2020-02-13 07:15:00|1856.9|1850.9|1856.8|1850.8|1857.3|1851.3|1856.5|1850.5|7
1581578400000|2020-02-13 07:20:00|1856.5|1850.5|1857.4|1851.4|1857.4|1851.4|1855.3|1849.3|15
1581578700000|2020-02-13 07:25:00|1857.1|1851.1|1859.5|1853.5|1859.8|1853.8|1856.9|1850.9|13
1581579000000|2020-02-13 07:30:00|1859.8|1853.8|1859.3|1853.3|1860|1854|1858.9|1852.9|19
1581579300000|2020-02-13 07:35:00|1858.8|1852.8|1858|1852|1858.8|1852.8|1857.8|1851.8|3
1581579600000|2020-02-13 07:40:00|1858.1|1852.1|1858.4|1852.4|1858.5|1852.5|1857.9|1851.9|6
1581579900000|2020-02-13 07:45:00|1858.1|1852.1|1856.8|1850.8|1858.4|1852.4|1856.1|1850.1|7
1581580200000|2020-02-13 07:50:00|1856.9|1850.9|1857.6|1851.6|1857.6|1851.6|1856.9|1850.9|4
1581580500000|2020-02-13 07:55:00|1856.8|1850.8|1853.8|1847.8|1856.8|1850.8|1852.5|1846.5|15
1581580800000|2020-02-13 08:00:00|1853.9|1847.9|1856.5|1850.5|1856.5|1850.5|1853.6|1847.6|18
1581581100000|2020-02-13 08:05:00|1856.8|1850.8|1858.8|1852.8|1859.5|1853.5|1856.3|1850.3|16
1581581400000|2020-02-13 08:10:00|1859|1853|1858|1852|1859.1|1853.1|1857.5|1851.5|21
1581581700000|2020-02-13 08:15:00|1857.9|1851.9|1859.1|1853.1|1859.1|1853.1|1857.9|1851.9|13
1581582000000|2020-02-13 08:20:00|1859|1853|1857.3|1851.3|1859.3|1853.3|1857.3|1851.3|15
1581582300000|2020-02-13 08:25:00|1857|1851|1854.9|1848.9|1857|1851|1854.9|1848.9|20
1581582600000|2020-02-13 08:30:00|1854.8|1848.8|1853.5|1847.5|1854.8|1848.8|1852.8|1846.8|25
1581582900000|2020-02-13 08:35:00|1853.3|1847.3|1853|1847|1854.3|1848.3|1853|1847|11
1581583200000|2020-02-13 08:40:00|1852.9|1846.9|1853.6|1847.6|1853.6|1847.6|1852|1846|22
1581583500000|2020-02-13 08:45:00|1853.8|1847.8|1857.3|1851.3|1857.4|1851.4|1853.8|1847.8|11
1581583800000|2020-02-13 08:50:00|1857.1|1851.1|1856.8|1850.8|1857.1|1851.1|1856.8|1850.8|9
1581584100000|2020-02-13 08:55:00|1856.9|1850.9|1857.3|1851.3|1857.3|1851.3|1856.8|1850.8|5
1581584400000|2020-02-13 09:00:00|1857.1|1851.1|1857.3|1851.3|1857.3|1851.3|1857.1|1851.1|2
1581584700000|2020-02-13 09:05:00|1857.4|1851.4|1859.6|1853.6|1859.8|1853.8|1857.4|1851.4|14
1581585000000|2020-02-13 09:10:00|1859.8|1853.8|1860.5|1854.5|1860.6|1854.6|1859.8|1853.8|11
1581585300000|2020-02-13 09:15:00|1860.6|1854.6|1862.8|1856.8|1862.8|1856.8|1860.1|1854.1|9
1581585600000|2020-02-13 09:20:00|1863.5|1857.5|1863.4|1857.4|1864.3|1858.3|1863|1857|18
1581585900000|2020-02-13 09:25:00|1863.3|1857.3|1863.1|1857.1|1863.5|1857.5|1862.8|1856.8|13
1581586200000|2020-02-13 09:30:00|1863.4|1857.4|1865.4|1859.4|1866.5|1860.5|1863.4|1857.4|27
1581586500000|2020-02-13 09:35:00|1865.6|1859.6|1865.5|1859.5|1866|1860|1864.4|1858.4|23
1581586800000|2020-02-13 09:40:00|1865.3|1859.3|1869.3|1863.3|1869.4|1863.4|1865|1859|19
1581587100000|2020-02-13 09:45:00|1869|1863|1870.3|1864.3|1870.4|1864.4|1869|1863|8
1581587400000|2020-02-13 09:50:00|1870.1|1864.1|1869.4|1863.4|1871|1865|1869|1863|27
1581587700000|2020-02-13 09:55:00|1869.3|1863.3|1868.3|1862.3|1869.9|1863.9|1867.3|1861.3|26
1581588000000|2020-02-13 10:00:00|1868.5|1862.5|1869.6|1863.6|1869.8|1863.8|1868.5|1862.5|9
1581588300000|2020-02-13 10:05:00|1869.9|1863.9|1867.5|1861.5|1869.9|1863.9|1867.3|1861.3|13
1581588600000|2020-02-13 10:10:00|1867.3|1861.3|1866|1860|1867.3|1861.3|1864.3|1858.3|32
1581588900000|2020-02-13 10:15:00|1866.3|1860.3|1865.8|1859.8|1866.8|1860.8|1865.8|1859.8|10
1581589200000|2020-02-13 10:20:00|1865.5|1859.5|1865.5|1859.5|1865.5|1859.5|1865.5|1859.5|1
1581589500000|2020-02-13 10:25:00|1865.4|1859.4|1863.8|1857.8|1865.4|1859.4|1863.5|1857.5|25
1581589800000|2020-02-13 10:30:00|1864|1858|1863.8|1857.8|1864.4|1858.4|1863.3|1857.3|14
1581590100000|2020-02-13 10:35:00|1863.3|1857.3|1868.3|1862.3|1868.3|1862.3|1862.8|1856.8|19
1581590400000|2020-02-13 10:40:00|1868.4|1862.4|1869.6|1863.6|1869.6|1863.6|1868.4|1862.4|7
1581590700000|2020-02-13 10:45:00|1869.8|1863.8|1868.8|1862.8|1870.6|1864.6|1868.3|1862.3|19
1581591000000|2020-02-13 10:50:00|1868.5|1862.5|1868.3|1862.3|1868.5|1862.5|1867.8|1861.8|6
1581591300000|2020-02-13 10:55:00|1867.9|1861.9|1870|1864|1870|1864|1867.9|1861.9|12
1581591600000|2020-02-13 11:00:00|1869.8|1863.8|1868.5|1862.5|1869.8|1863.8|1868.3|1862.3|9
1581591900000|2020-02-13 11:05:00|1869.3|1863.3|1869.5|1863.5|1869.8|1863.8|1869.3|1863.3|6
1581592200000|2020-02-13 11:10:00|1869.6|1863.6|1870|1864|1870|1864|1869.6|1863.6|3
1581592500000|2020-02-13 11:15:00|1869.9|1863.9|1869.9|1863.9|1870|1864|1869.3|1863.3|13
1581592800000|2020-02-13 11:20:00|1869.8|1863.8|1870|1864|1870|1864|1869.3|1863.3|13
1581593100000|2020-02-13 11:25:00|1870.3|1864.3|1870.5|1864.5|1870.5|1864.5|1870.3|1864.3|2
1581593400000|2020-02-13 11:30:00|1870.4|1864.4|1869.8|1863.8|1870.5|1864.5|1869.8|1863.8|14
1581593700000|2020-02-13 11:35:00|1870|1864|1869.3|1863.3|1870.5|1864.5|1869.1|1863.1|9
1581594000000|2020-02-13 11:40:00|1869.1|1863.1|1865|1859|1869.3|1863.3|1863.9|1857.9|33
1581594300000|2020-02-13 11:45:00|1865.3|1859.3|1865.3|1859.3|1866.9|1860.9|1864.9|1858.9|16
1581594600000|2020-02-13 11:50:00|1865.8|1859.8|1865.8|1859.8|1865.8|1859.8|1865.1|1859.1|3
1581595200000|2020-02-13 12:00:00|1865.6|1859.6|1865.1|1859.1|1865.6|1859.6|1865.1|1859.1|8
1581595500000|2020-02-13 12:05:00|1865|1859|1865.8|1859.8|1865.8|1859.8|1865|1859|8
1581595800000|2020-02-13 12:10:00|1866|1860|1867.5|1861.5|1867.5|1861.5|1866|1860|4
1581596100000|2020-02-13 12:15:00|1867|1861|1866.8|1860.8|1867|1861|1866.6|1860.6|6
1581596400000|2020-02-13 12:20:00|1866.4|1860.4|1865.1|1859.1|1866.4|1860.4|1865|1859|4
1581596700000|2020-02-13 12:25:00|1865.8|1859.8|1867|1861|1867|1861|1865.8|1859.8|7
1581597000000|2020-02-13 12:30:00|1866.9|1860.9|1868.4|1862.4|1868.4|1862.4|1866.9|1860.9|9
1581597300000|2020-02-13 12:35:00|1868.5|1862.5|1870.3|1864.3|1870.3|1864.3|1868.5|1862.5|6
1581597600000|2020-02-13 12:40:00|1870.5|1864.5|1870|1864|1870.6|1864.6|1870|1864|6
1581597900000|2020-02-13 12:45:00|1869.8|1863.8|1866.9|1860.9|1869.8|1863.8|1866.9|1860.9|22
1581598200000|2020-02-13 12:50:00|1866.8|1860.8|1867|1861|1868.9|1862.9|1866.6|1860.6|17
1581598500000|2020-02-13 12:55:00|1866.8|1860.8|1867.4|1861.4|1867.4|1861.4|1866.6|1860.6|7
1581598800000|2020-02-13 13:00:00|1867.5|1861.5|1869.1|1863.1|1870.5|1864.5|1867.5|1861.5|17
1581599100000|2020-02-13 13:05:00|1869.4|1863.4|1866.6|1860.6|1869.4|1863.4|1865.3|1859.3|23
1581599400000|2020-02-13 13:10:00|1867.3|1861.3|1867.3|1861.3|1868|1862|1865.9|1859.9|15
1581599700000|2020-02-13 13:15:00|1867|1861|1866.3|1860.3|1867|1861|1866|1860|13
1581600000000|2020-02-13 13:20:00|1866.5|1860.5|1870.3|1864.3|1870.3|1864.3|1866.3|1860.3|20
1581600300000|2020-02-13 13:25:00|1870.5|1864.5|1872.3|1866.3|1872.9|1866.9|1869.8|1863.8|37
1581600600000|2020-02-13 13:30:00|1872.5|1866.5|1875.3|1869.3|1875.3|1869.3|1872.5|1866.5|25
1581600900000|2020-02-13 13:35:00|1875.5|1869.5|1875.9|1869.9|1878.5|1872.5|1874.8|1868.8|36
1581601200000|2020-02-13 13:40:00|1875.8|1869.8|1880.5|1874.5|1882.3|1876.3|1875.6|1869.6|49
1581601500000|2020-02-13 13:45:00|1880|1874|1886.6|1880.6|1886.6|1880.6|1879.8|1873.8|33
1581601800000|2020-02-13 13:50:00|1886.8|1880.8|1891.3|1885.3|1892.1|1886.1|1884.9|1878.9|47
1581602100000|2020-02-13 13:55:00|1891|1885|1887.1|1881.1|1891.3|1885.3|1886.9|1880.9|40
1581602400000|2020-02-13 14:00:00|1888.5|1882.5|1889.3|1883.3|1890.3|1884.3|1887|1881|34
1581602700000|2020-02-13 14:05:00|1889.5|1883.5|1887.8|1881.8|1890.8|1884.8|1887.8|1881.8|20
1581603000000|2020-02-13 14:10:00|1887.9|1881.9|1889.5|1883.5|1890.1|1884.1|1887.9|1881.9|19
1581603300000|2020-02-13 14:15:00|1889.4|1883.4|1890.1|1884.1|1890.1|1884.1|1889.3|1883.3|10
1581603600000|2020-02-13 14:20:00|1890.3|1884.3|1887.3|1881.3|1890.5|1884.5|1887.3|1881.3|29
1581603900000|2020-02-13 14:25:00|1887.5|1881.5|1885.5|1879.5|1887.6|1881.6|1885.3|1879.3|14
1581604200000|2020-02-13 14:30:00|1885.3|1879.3|1885.5|1879.5|1889.3|1883.3|1883.8|1877.8|37
1581604500000|2020-02-13 14:35:00|1885.4|1879.4|1886.5|1880.5|1889|1883|1885.3|1879.3|25
1581604800000|2020-02-13 14:40:00|1886.4|1880.4|1889.5|1883.5|1890.3|1884.3|1886.4|1880.4|27
1581605100000|2020-02-13 14:45:00|1890.5|1884.5|1890.6|1884.6|1891|1885|1890.3|1884.3|19
1581605400000|2020-02-13 14:50:00|1890.5|1884.5|1891|1885|1891|1885|1889.9|1883.9|21
1581605700000|2020-02-13 14:55:00|1890.8|1884.8|1889|1883|1891|1885|1888.8|1882.8|13
1581606000000|2020-02-13 15:00:00|1889.3|1883.3|1887|1881|1891|1885|1886.8|1880.8|34
1581606300000|2020-02-13 15:05:00|1886.8|1880.8|1890.6|1884.6|1890.6|1884.6|1886.8|1880.8|22
1581606600000|2020-02-13 15:10:00|1890.5|1884.5|1890.3|1884.3|1891|1885|1890.3|1884.3|11
1581606900000|2020-02-13 15:15:00|1890.5|1884.5|1886.1|1880.1|1890.5|1884.5|1886.1|1880.1|22
1581607200000|2020-02-13 15:20:00|1886|1880|1888.6|1882.6|1889.6|1883.6|1884.5|1878.5|28
1581607500000|2020-02-13 15:25:00|1888.3|1882.3|1883.5|1877.5|1889|1883|1883.1|1877.1|26
1581607800000|2020-02-13 15:30:00|1883.3|1877.3|1887.8|1881.8|1887.8|1881.8|1883.3|1877.3|40
1581608100000|2020-02-13 15:35:00|1887.5|1881.5|1886.5|1880.5|1889.9|1883.9|1886.4|1880.4|34
1581608400000|2020-02-13 15:40:00|1886.8|1880.8|1885.8|1879.8|1889|1883|1885.3|1879.3|34
1581608700000|2020-02-13 15:45:00|1886|1880|1888.8|1882.8|1889.4|1883.4|1885.8|1879.8|19
1581609000000|2020-02-13 15:50:00|1889.1|1883.1|1891|1885|1891.8|1885.8|1889.1|1883.1|23
1581609300000|2020-02-13 15:55:00|1890.8|1884.8|1890.5|1884.5|1890.8|1884.8|1888.3|1882.3|20
1581609600000|2020-02-13 16:00:00|1890.8|1884.8|1890.6|1884.6|1891.3|1885.3|1890.4|1884.4|11
1581609900000|2020-02-13 16:05:00|1890.5|1884.5|1891|1885|1891.1|1885.1|1890.5|1884.5|16
1581610200000|2020-02-13 16:10:00|1890.4|1884.4|1891.5|1885.5|1891.8|1885.8|1890.4|1884.4|25
1581610500000|2020-02-13 16:15:00|1891.3|1885.3|1895.8|1889.8|1896.6|1890.6|1891.3|1885.3|55
1581610800000|2020-02-13 16:20:00|1895.5|1889.5|1895.6|1889.6|1895.6|1889.6|1890.9|1884.9|48
1581611100000|2020-02-13 16:25:00|1895.8|1889.8|1895.5|1889.5|1897.3|1891.3|1895|1889|23
1581611400000|2020-02-13 16:30:00|1895.6|1889.6|1894.5|1888.5|1896.3|1890.3|1894.5|1888.5|8
1581611700000|2020-02-13 16:35:00|1894.8|1888.8|1894|1888|1895.3|1889.3|1893.5|1887.5|15
1581612000000|2020-02-13 16:40:00|1894.1|1888.1|1894|1888|1894.8|1888.8|1892.5|1886.5|29
1581612300000|2020-02-13 16:45:00|1894.1|1888.1|1893|1887|1894.8|1888.8|1892.8|1886.8|13
1581612600000|2020-02-13 16:50:00|1892.9|1886.9|1889.8|1883.8|1892.9|1886.9|1889.5|1883.5|12
1581612900000|2020-02-13 16:55:00|1890|1884|1889.3|1883.3|1892.5|1886.5|1889.3|1883.3|36
1581613200000|2020-02-13 17:00:00|1889|1883|1887.1|1881.1|1889|1883|1887|1881|13
1581613500000|2020-02-13 17:05:00|1887.3|1881.3|1887.3|1881.3|1887.3|1881.3|1887.3|1881.3|1
1581613800000|2020-02-13 17:10:00|1887|1881|1886.9|1880.9|1887|1881|1886.9|1880.9|2
1581614100000|2020-02-13 17:15:00|1886.5|1880.5|1886.3|1880.3|1886.5|1880.5|1886.3|1880.3|3
1581614400000|2020-02-13 17:20:00|1886.6|1880.6|1886|1880|1886.8|1880.8|1885.9|1879.9|8
1581614700000|2020-02-13 17:25:00|1885.8|1879.8|1885.8|1879.8|1885.9|1879.9|1885.8|1879.8|3
1581615000000|2020-02-13 17:30:00|1885.9|1879.9|1883.4|1877.4|1885.9|1879.9|1883.4|1877.4|6
1581615300000|2020-02-13 17:35:00|1882.5|1876.5|1882.9|1876.9|1883.5|1877.5|1882.5|1876.5|6
1581615600000|2020-02-13 17:40:00|1882.8|1876.8|1884|1878|1884|1878|1882.8|1876.8|12
1581615900000|2020-02-13 17:45:00|1884.3|1878.3|1888.3|1882.3|1888.3|1882.3|1884.3|1878.3|30
1581616200000|2020-02-13 17:50:00|1887.8|1881.8|1887.3|1881.3|1888|1882|1887.3|1881.3|8
1581616500000|2020-02-13 17:55:00|1887.8|1881.8|1888.5|1882.5|1888.8|1882.8|1887.6|1881.6|21
1581642000000|2020-02-14 01:00:00|1880.8|1874.8|1877.3|1871.3|1880.8|1874.8|1876.5|1870.5|15
1581642300000|2020-02-14 01:05:00|1877.4|1871.4|1875.6|1869.6|1879.1|1873.1|1875.4|1869.4|65
1581642600000|2020-02-14 01:10:00|1876.1|1870.1|1876.1|1870.1|1878.4|1872.4|1875.4|1869.4|45
1581642900000|2020-02-14 01:15:00|1875.6|1869.6|1875.9|1869.9|1876.1|1870.1|1875|1869|8
1581643200000|2020-02-14 01:20:00|1876.1|1870.1|1874.3|1868.3|1876.8|1870.8|1874.3|1868.3|55
1581643500000|2020-02-14 01:25:00|1874.8|1868.8|1873.4|1867.4|1874.9|1868.9|1872.6|1866.6|68
1581643800000|2020-02-14 01:30:00|1873.6|1867.6|1871.8|1865.8|1874.4|1868.4|1871.6|1865.6|39
1581644100000|2020-02-14 01:35:00|1872|1866|1874.1|1868.1|1874.4|1868.4|1871.6|1865.6|25
1581644400000|2020-02-14 01:40:00|1874.4|1868.4|1872.9|1866.9|1874.4|1868.4|1872.3|1866.3|31
1581644700000|2020-02-14 01:45:00|1873|1867|1871.4|1865.4|1873.1|1867.1|1871.4|1865.4|37
1581645000000|2020-02-14 01:50:00|1872.4|1866.4|1871.6|1865.6|1872.8|1866.8|1869.9|1863.9|43
1581645300000|2020-02-14 01:55:00|1871.4|1865.4|1871.6|1865.6|1872.8|1866.8|1870.6|1864.6|28
1581645600000|2020-02-14 02:00:00|1871.8|1865.8|1870.6|1864.6|1871.8|1865.8|1870.6|1864.6|32
1581645900000|2020-02-14 02:05:00|1871.5|1865.5|1871.4|1865.4|1871.9|1865.9|1870.5|1864.5|14
1581646200000|2020-02-14 02:10:00|1871.6|1865.6|1873|1867|1873|1867|1871.4|1865.4|10
1581646500000|2020-02-14 02:15:00|1873.4|1867.4|1873.9|1867.9|1873.9|1867.9|1873.4|1867.4|3
1581646800000|2020-02-14 02:20:00|1874.4|1868.4|1874.8|1868.8|1874.8|1868.8|1874.4|1868.4|3
1581647400000|2020-02-14 02:30:00|1874.5|1868.5|1874.5|1868.5|1874.5|1868.5|1874.5|1868.5|1
1581647700000|2020-02-14 02:35:00|1874.6|1868.6|1874.4|1868.4|1875|1869|1873.9|1867.9|8
1581648000000|2020-02-14 02:40:00|1874.1|1868.1|1876|1870|1876.6|1870.6|1873.8|1867.8|15
1581648300000|2020-02-14 02:45:00|1876.3|1870.3|1875.4|1869.4|1876.3|1870.3|1875|1869|10
1581648600000|2020-02-14 02:50:00|1875.5|1869.5|1876.6|1870.6|1876.8|1870.8|1875.5|1869.5|7
1581648900000|2020-02-14 02:55:00|1876.4|1870.4|1877.1|1871.1|1877.6|1871.6|1875.1|1869.1|22
1581649200000|2020-02-14 03:00:00|1877.3|1871.3|1876|1870|1878.8|1872.8|1876|1870|21
1581649500000|2020-02-14 03:05:00|1876.1|1870.1|1876.1|1870.1|1876.8|1870.8|1875.6|1869.6|7
1581650400000|2020-02-14 03:20:00|1876.4|1870.4|1878.1|1872.1|1878.4|1872.4|1876.4|1870.4|17
1581650700000|2020-02-14 03:25:00|1878.4|1872.4|1879.3|1873.3|1879.5|1873.5|1878.4|1872.4|8
1581651000000|2020-02-14 03:30:00|1879.4|1873.4|1880.1|1874.1|1880.4|1874.4|1878.9|1872.9|9
1581651300000|2020-02-14 03:35:00|1879.9|1873.9|1880|1874|1880.1|1874.1|1879.9|1873.9|5
1581651600000|2020-02-14 03:40:00|1880.1|1874.1|1880.4|1874.4|1880.6|1874.6|1880.1|1874.1|3
1581651900000|2020-02-14 03:45:00|1880.6|1874.6|1880.6|1874.6|1880.6|1874.6|1880.6|1874.6|1
1581652200000|2020-02-14 03:50:00|1881|1875|1880.9|1874.9|1881|1875|1880.6|1874.6|3
1581652500000|2020-02-14 03:55:00|1881.1|1875.1|1880.9|1874.9|1881.1|1875.1|1880.9|1874.9|6
1581652800000|2020-02-14 04:00:00|1881.1|1875.1|1881.1|1875.1|1881.1|1875.1|1881.1|1875.1|1
1581653400000|2020-02-14 04:10:00|1881.4|1875.4|1884.4|1878.4|1884.4|1878.4|1881.1|1875.1|17
1581653700000|2020-02-14 04:15:00|1884.6|1878.6|1885.3|1879.3|1886.3|1880.3|1884.3|1878.3|13
1581654000000|2020-02-14 04:20:00|1886.1|1880.1|1885.1|1879.1|1886.6|1880.6|1884.9|1878.9|15
1581654300000|2020-02-14 04:25:00|1885.6|1879.6|1885.9|1879.9|1885.9|1879.9|1885.6|1879.6|4
1581654600000|2020-02-14 04:30:00|1885.8|1879.8|1886.4|1880.4|1886.4|1880.4|1885.8|1879.8|3
1581655200000|2020-02-14 04:40:00|1886.6|1880.6|1886.9|1880.9|1886.9|1880.9|1886.6|1880.6|2
1581656100000|2020-02-14 04:55:00|1887.3|1881.3|1885.4|1879.4|1887.6|1881.6|1885.4|1879.4|7
1581656400000|2020-02-14 05:00:00|1884.9|1878.9|1885|1879|1885|1879|1884.8|1878.8|3
1581658200000|2020-02-14 05:30:00|1884.4|1878.4|1885.1|1879.1|1885.6|1879.6|1883.3|1877.3|22
1581658500000|2020-02-14 05:35:00|1885.3|1879.3|1886.6|1880.6|1886.6|1880.6|1885.1|1879.1|8
1581658800000|2020-02-14 05:40:00|1886.9|1880.9|1886.8|1880.8|1887.1|1881.1|1886.8|1880.8|8
1581659100000|2020-02-14 05:45:00|1886.6|1880.6|1884.5|1878.5|1886.6|1880.6|1884.5|1878.5|9
1581659400000|2020-02-14 05:50:00|1884.3|1878.3|1885.1|1879.1|1885.1|1879.1|1884.3|1878.3|4
1581659700000|2020-02-14 05:55:00|1884.9|1878.9|1884.9|1878.9|1884.9|1878.9|1884.9|1878.9|1
1581660000000|2020-02-14 06:00:00|1885.1|1879.1|1884.6|1878.6|1885.4|1879.4|1884.6|1878.6|8
1581660300000|2020-02-14 06:05:00|1884.8|1878.8|1884.8|1878.8|1884.9|1878.9|1884.5|1878.5|4
1581660600000|2020-02-14 06:10:00|1885|1879|1884.5|1878.5|1886.4|1880.4|1884.4|1878.4|22
1581660900000|2020-02-14 06:15:00|1883.8|1877.8|1885.6|1879.6|1885.6|1879.6|1883.4|1877.4|8
1581661200000|2020-02-14 06:20:00|1885.8|1879.8|1885.8|1879.8|1885.8|1879.8|1884.8|1878.8|15
1581661500000|2020-02-14 06:25:00|1886.1|1880.1|1885.9|1879.9|1886.6|1880.6|1885|1879|12
1581661800000|2020-02-14 06:30:00|1885.6|1879.6|1884.6|1878.6|1885.9|1879.9|1884.5|1878.5|8
1581662100000|2020-02-14 06:35:00|1884.4|1878.4|1882.6|1876.6|1884.4|1878.4|1882.6|1876.6|11
1581662400000|2020-02-14 06:40:00|1882.5|1876.5|1879.9|1873.9|1883.5|1877.5|1879.6|1873.6|18
1581662700000|2020-02-14 06:45:00|1879.6|1873.6|1880.4|1874.4|1880.5|1874.5|1878.8|1872.8|16
1581663000000|2020-02-14 06:50:00|1880.6|1874.6|1884.9|1878.9|1885|1879|1880.6|1874.6|24
1581663300000|2020-02-14 06:55:00|1884.1|1878.1|1883.8|1877.8|1884.1|1878.1|1882.6|1876.6|10
1581663600000|2020-02-14 07:00:00|1884.4|1878.4|1885.6|1879.6|1885.6|1879.6|1883.8|1877.8|10
1581663900000|2020-02-14 07:05:00|1885.8|1879.8|1886.4|1880.4|1886.4|1880.4|1885.8|1879.8|2
1581664200000|2020-02-14 07:10:00|1886.1|1880.1|1884.4|1878.4|1886.1|1880.1|1884.4|1878.4|6
1581664500000|2020-02-14 07:15:00|1884.6|1878.6|1884.9|1878.9|1884.9|1878.9|1884.6|1878.6|2
1581664800000|2020-02-14 07:20:00|1884.6|1878.6|1884.4|1878.4|1884.6|1878.6|1884.4|1878.4|2
1581665100000|2020-02-14 07:25:00|1884.8|1878.8|1884.9|1878.9|1884.9|1878.9|1884.8|1878.8|2
1581665400000|2020-02-14 07:30:00|1884.8|1878.8|1884.5|1878.5|1884.8|1878.8|1884.5|1878.5|3
1581665700000|2020-02-14 07:35:00|1884.1|1878.1|1884.1|1878.1|1884.1|1878.1|1884.1|1878.1|1
1581666000000|2020-02-14 07:40:00|1883.8|1877.8|1880.9|1874.9|1883.8|1877.8|1880.9|1874.9|4
1581666300000|2020-02-14 07:45:00|1881|1875|1883.1|1877.1|1883.1|1877.1|1881|1875|4
1581666600000|2020-02-14 07:50:00|1881.6|1875.6|1880.6|1874.6|1881.6|1875.6|1880.1|1874.1|9
1581666900000|2020-02-14 07:55:00|1880.5|1874.5|1880.5|1874.5|1880.5|1874.5|1880.5|1874.5|1
1581667200000|2020-02-14 08:00:00|1880.8|1874.8|1881.9|1875.9|1882|1876|1880.8|1874.8|9
1581667500000|2020-02-14 08:05:00|1881.8|1875.8|1882.3|1876.3|1882.3|1876.3|1880.8|1874.8|17
1581668100000|2020-02-14 08:15:00|1882|1876|1881.9|1875.9|1882|1876|1880.8|1874.8|11
1581668400000|2020-02-14 08:20:00|1881.8|1875.8|1875.5|1869.5|1881.8|1875.8|1873.3|1867.3|47
1581668700000|2020-02-14 08:25:00|1875.1|1869.1|1875.3|1869.3|1876.1|1870.1|1874.5|1868.5|17
1581669000000|2020-02-14 08:30:00|1875.5|1869.5|1877.5|1871.5|1877.5|1871.5|1875.5|1869.5|9
1581669300000|2020-02-14 08:35:00|1877.4|1871.4|1875.9|1869.9|1877.4|1871.4|1875|1869|18
1581669600000|2020-02-14 08:40:00|1875.8|1869.8|1871|1865|1875.9|1869.9|1871|1865|10
1581669900000|2020-02-14 08:45:00|1871.3|1865.3|1872.3|1866.3|1872.3|1866.3|1870.8|1864.8|8
1581670200000|2020-02-14 08:50:00|1872.8|1866.8|1873.3|1867.3|1873.4|1867.4|1872.8|1866.8|4
1581670500000|2020-02-14 08:55:00|1873|1867|1873|1867|1873|1867|1873|1867|1
1581670800000|2020-02-14 09:00:00|1872.8|1866.8|1872.3|1866.3|1873|1867|1868.4|1862.4|39
1581671100000|2020-02-14 09:05:00|1872.4|1866.4|1875.8|1869.8|1875.9|1869.9|1872.4|1866.4|29
1581671400000|2020-02-14 09:10:00|1875.5|1869.5|1875.8|1869.8|1875.9|1869.9|1875.5|1869.5|4
1581671700000|2020-02-14 09:15:00|1875.6|1869.6|1873|1867|1876.5|1870.5|1872.3|1866.3|17
1581672000000|2020-02-14 09:20:00|1873.1|1867.1|1872.8|1866.8|1873.1|1867.1|1872.8|1866.8|2
1581672300000|2020-02-14 09:25:00|1872.3|1866.3|1870.8|1864.8|1872.8|1866.8|1870.6|1864.6|10
1581672900000|2020-02-14 09:35:00|1871.1|1865.1|1870.9|1864.9|1871.8|1865.8|1870.8|1864.8|9
1581673200000|2020-02-14 09:40:00|1871|1865|1872.8|1866.8|1873.4|1867.4|1871|1865|12
1581673500000|2020-02-14 09:45:00|1874|1868|1877|1871|1878.3|1872.3|1874|1868|19
1581673800000|2020-02-14 09:50:00|1876.6|1870.6|1875.8|1869.8|1876.6|1870.6|1875.8|1869.8|4
1581674100000|2020-02-14 09:55:00|1875.1|1869.1|1875|1869|1875.1|1869.1|1875|1869|2
1581674400000|2020-02-14 10:00:00|1874.9|1868.9|1875|1869|1875.3|1869.3|1874.9|1868.9|4
1581674700000|2020-02-14 10:05:00|1874.8|1868.8|1874|1868|1874.8|1868.8|1873.4|1867.4|9
1581675000000|2020-02-14 10:10:00|1874.3|1868.3|1878.3|1872.3|1878.5|1872.5|1874.3|1868.3|25
1581675300000|2020-02-14 10:15:00|1878|1872|1878.3|1872.3|1878.3|1872.3|1877.5|1871.5|5
1581675600000|2020-02-14 10:20:00|1878|1872|1878|1872|1878|1872|1878|1872|1
1581675900000|2020-02-14 10:25:00|1877.8|1871.8|1878.3|1872.3|1878.4|1872.4|1877.3|1871.3|8
1581676200000|2020-02-14 10:30:00|1878|1872|1878|1872|1878|1872|1878|1872|1
1581676500000|2020-02-14 10:35:00|1878.3|1872.3|1876|1870|1878.8|1872.8|1876|1870|8
1581676800000|2020-02-14 10:40:00|1875.8|1869.8|1873.9|1867.9|1876.3|1870.3|1873.3|1867.3|11
1581677100000|2020-02-14 10:45:00|1874.1|1868.1|1874|1868|1874.1|1868.1|1873.8|1867.8|4
1581677400000|2020-02-14 10:50:00|1873.6|1867.6|1874|1868|1874.3|1868.3|1873.6|1867.6|6
1581677700000|2020-02-14 10:55:00|1874.3|1868.3|1874.8|1868.8|1875.3|1869.3|1874.3|1868.3|6
1581678300000|2020-02-14 11:05:00|1874.5|1868.5|1874.8|1868.8|1874.9|1868.9|1874|1868|10
1581678600000|2020-02-14 11:10:00|1874.6|1868.6|1874.3|1868.3|1874.6|1868.6|1874.3|1868.3|2
1581678900000|2020-02-14 11:15:00|1874|1868|1873.5|1867.5|1874|1868|1873.5|1867.5|2
1581679200000|2020-02-14 11:20:00|1873.3|1867.3|1869|1863|1873.3|1867.3|1868.3|1862.3|20
1581679500000|2020-02-14 11:25:00|1869.8|1863.8|1870|1864|1870|1864|1869.8|1863.8|3
1581679800000|2020-02-14 11:30:00|1870.1|1864.1|1870.1|1864.1|1870.3|1864.3|1869.9|1863.9|6
1581680100000|2020-02-14 11:35:00|1869.3|1863.3|1869.5|1863.5|1870|1864|1869.3|1863.3|5
1581680400000|2020-02-14 11:40:00|1869.3|1863.3|1867.6|1861.6|1869.3|1863.3|1867.3|1861.3|7
1581680700000|2020-02-14 11:45:00|1867.4|1861.4|1866.1|1860.1|1867.4|1861.4|1866.1|1860.1|10
1581681000000|2020-02-14 11:50:00|1865.9|1859.9|1865.9|1859.9|1866.5|1860.5|1865.5|1859.5|9
1581681300000|2020-02-14 11:55:00|1865.8|1859.8|1866.5|1860.5|1866.5|1860.5|1865.8|1859.8|5
1581681600000|2020-02-14 12:00:00|1866.8|1860.8|1868.3|1862.3|1869|1863|1866.8|1860.8|8
1581681900000|2020-02-14 12:05:00|1867.8|1861.8|1861.6|1855.6|1867.8|1861.8|1861.5|1855.5|24
1581682200000|2020-02-14 12:10:00|1861.5|1855.5|1859.4|1853.4|1861.5|1855.5|1858.3|1852.3|15
1581682500000|2020-02-14 12:15:00|1859.5|1853.5|1860|1854|1860|1854|1859.5|1853.5|7
1581682800000|2020-02-14 12:20:00|1860.1|1854.1|1860.9|1854.9|1861|1855|1860.1|1854.1|12
1581683100000|2020-02-14 12:25:00|1861.3|1855.3|1863|1857|1864.1|1858.1|1861.3|1855.3|6
1581683400000|2020-02-14 12:30:00|1863.3|1857.3|1863.5|1857.5|1864|1858|1863.3|1857.3|8
1581683700000|2020-02-14 12:35:00|1863.8|1857.8|1863.1|1857.1|1864|1858|1862.1|1856.1|17
1581684000000|2020-02-14 12:40:00|1863.4|1857.4|1863.5|1857.5|1863.8|1857.8|1863.3|1857.3|5
1581684300000|2020-02-14 12:45:00|1863.3|1857.3|1862.3|1856.3|1864.3|1858.3|1862|1856|14
1581684600000|2020-02-14 12:50:00|1862.5|1856.5|1862.1|1856.1|1864.5|1858.5|1862|1856|23
1581684900000|2020-02-14 12:55:00|1862.3|1856.3|1861.5|1855.5|1863.5|1857.5|1861.3|1855.3|20
1581685200000|2020-02-14 13:00:00|1860.8|1854.8|1859.6|1853.6|1860.8|1854.8|1859.6|1853.6|10
1581685500000|2020-02-14 13:05:00|1859.8|1853.8|1859.9|1853.9|1860.1|1854.1|1859.6|1853.6|9
1581685800000|2020-02-14 13:10:00|1859.8|1853.8|1858.8|1852.8|1860.3|1854.3|1858.8|1852.8|14
1581686100000|2020-02-14 13:15:00|1858.9|1852.9|1856.5|1850.5|1859.6|1853.6|1856.5|1850.5|27
1581686400000|2020-02-14 13:20:00|1856.6|1850.6|1857.5|1851.5|1857.9|1851.9|1856|1850|14
1581686700000|2020-02-14 13:25:00|1857.8|1851.8|1860.5|1854.5|1860.8|1854.8|1857.5|1851.5|16
1581687000000|2020-02-14 13:30:00|1860.3|1854.3|1861|1855|1861.3|1855.3|1860|1854|7
1581687300000|2020-02-14 13:35:00|1862|1856|1863.6|1857.6|1863.6|1857.6|1861|1855|14
1581687600000|2020-02-14 13:40:00|1863.4|1857.4|1861.8|1855.8|1863.8|1857.8|1861.8|1855.8|11
1581687900000|2020-02-14 13:45:00|1861.5|1855.5|1860.1|1854.1|1861.5|1855.5|1859.9|1853.9|10
1581688200000|2020-02-14 13:50:00|1859.3|1853.3|1858|1852|1859.3|1853.3|1857|1851|17
1581688500000|2020-02-14 13:55:00|1857.9|1851.9|1858.3|1852.3|1858.3|1852.3|1857.9|1851.9|7
1581688800000|2020-02-14 14:00:00|1857.4|1851.4|1860|1854|1861|1855|1857.1|1851.1|41
1581689100000|2020-02-14 14:05:00|1860.5|1854.5|1856.9|1850.9|1861.6|1855.6|1856.8|1850.8|29
1581689400000|2020-02-14 14:10:00|1857|1851|1857|1851|1857.9|1851.9|1856.5|1850.5|17
1581689700000|2020-02-14 14:15:00|1856.8|1850.8|1857.3|1851.3|1857.3|1851.3|1856.5|1850.5|7
1581690000000|2020-02-14 14:20:00|1856.8|1850.8|1857|1851|1857.3|1851.3|1856.5|1850.5|22
1581690300000|2020-02-14 14:25:00|1857.3|1851.3|1859.5|1853.5|1860.9|1854.9|1856.5|1850.5|25
1581690600000|2020-02-14 14:30:00|1859.8|1853.8|1859.9|1853.9|1861.3|1855.3|1859.5|1853.5|19
1581690900000|2020-02-14 14:35:00|1859.8|1853.8|1858.3|1852.3|1859.8|1853.8|1857.6|1851.6|17
1581691200000|2020-02-14 14:40:00|1858.5|1852.5|1858|1852|1858.5|1852.5|1857.5|1851.5|14
1581691500000|2020-02-14 14:45:00|1857.9|1851.9|1856.6|1850.6|1858|1852|1856.6|1850.6|11
1581691800000|2020-02-14 14:50:00|1856.5|1850.5|1856.5|1850.5|1856.5|1850.5|1854.3|1848.3|25
1581692100000|2020-02-14 14:55:00|1856|1850|1855.4|1849.4|1856|1850|1854.8|1848.8|13
1581692400000|2020-02-14 15:00:00|1855.5|1849.5|1854.9|1848.9|1857.8|1851.8|1854.9|1848.9|23
1581692700000|2020-02-14 15:05:00|1854.8|1848.8|1844.8|1838.8|1855|1849|1844.8|1838.8|48
1581693000000|2020-02-14 15:10:00|1845|1839|1845.8|1839.8|1846.8|1840.8|1842.9|1836.9|56
1581693300000|2020-02-14 15:15:00|1845|1839|1849.3|1843.3|1850|1844|1845|1839|26
1581693600000|2020-02-14 15:20:00|1849|1843|1847.9|1841.9|1849.1|1843.1|1847.1|1841.1|34
1581693900000|2020-02-14 15:25:00|1847.6|1841.6|1854.4|1848.4|1855.1|1849.1|1847.6|1841.6|52
1581694200000|2020-02-14 15:30:00|1854.5|1848.5|1856.5|1850.5|1856.5|1850.5|1854.3|1848.3|49
1581694500000|2020-02-14 15:35:00|1856.3|1850.3|1867.3|1861.3|1867.3|1861.3|1856.3|1850.3|63
1581694800000|2020-02-14 15:40:00|1868.1|1862.1|1869|1863|1869.5|1863.5|1864.8|1858.8|85
1581695100000|2020-02-14 15:45:00|1868.8|1862.8|1871.5|1865.5|1871.5|1865.5|1864.3|1858.3|62
1581695400000|2020-02-14 15:50:00|1871.4|1865.4|1869.3|1863.3|1871.5|1865.5|1868.3|1862.3|51
1581695700000|2020-02-14 15:55:00|1869.5|1863.5|1868.8|1862.8|1870|1864|1867.3|1861.3|42
1581696000000|2020-02-14 16:00:00|1868.3|1862.3|1868.1|1862.1|1868.8|1862.8|1862.5|1856.5|41
1581696300000|2020-02-14 16:05:00|1868.4|1862.4|1868.3|1862.3|1870.3|1864.3|1867.5|1861.5|57
1581696600000|2020-02-14 16:10:00|1868.1|1862.1|1869|1863|1869.8|1863.8|1865.1|1859.1|31
1581696900000|2020-02-14 16:15:00|1868.9|1862.9|1872|1866|1874.8|1868.8|1867|1861|66
1581697200000|2020-02-14 16:20:00|1872.3|1866.3|1872.6|1866.6|1873.5|1867.5|1868.6|1862.6|67
1581697500000|2020-02-14 16:25:00|1873.6|1867.6|1874.8|1868.8|1874.8|1868.8|1871.8|1865.8|31
1581697800000|2020-02-14 16:30:00|1874.5|1868.5|1873|1867|1875.5|1869.5|1873|1867|26
1581698100000|2020-02-14 16:35:00|1872.5|1866.5|1872.3|1866.3|1872.8|1866.8|1872.3|1866.3|6
1581698400000|2020-02-14 16:40:00|1871.8|1865.8|1873.5|1867.5|1874|1868|1871.8|1865.8|16
1581698700000|2020-02-14 16:45:00|1873.3|1867.3|1873|1867|1873.3|1867.3|1873|1867|4
1581699000000|2020-02-14 16:50:00|1873.3|1867.3|1873.3|1867.3|1873.6|1867.6|1873|1867|8
1581699300000|2020-02-14 16:55:00|1873.4|1867.4|1872|1866|1873.6|1867.6|1871.8|1865.8|13
1581699600000|2020-02-14 17:00:00|1871.8|1865.8|1871.5|1865.5|1871.8|1865.8|1871.5|1865.5|2
1581699900000|2020-02-14 17:05:00|1871.3|1865.3|1871.3|1865.3|1871.8|1865.8|1870.3|1864.3|10
1581700200000|2020-02-14 17:10:00|1871.5|1865.5|1871.5|1865.5|1872|1866|1871.1|1865.1|10
1581701100000|2020-02-14 17:25:00|1871.3|1865.3|1871.5|1865.5|1871.5|1865.5|1871.3|1865.3|2
1581701400000|2020-02-14 17:30:00|1871.8|1865.8|1873.4|1867.4|1873.4|1867.4|1871.8|1865.8|3
1581701700000|2020-02-14 17:35:00|1873.3|1867.3|1875|1869|1875.3|1869.3|1873.3|1867.3|6
1581702000000|2020-02-14 17:40:00|1874.8|1868.8|1874.8|1868.8|1874.9|1868.9|1874.8|1868.8|3
1581702300000|2020-02-14 17:45:00|1874.3|1868.3|1872.3|1866.3|1874.3|1868.3|1872|1866|10
1581702600000|2020-02-14 17:50:00|1872.5|1866.5|1872.1|1866.1|1873|1867|1871.3|1865.3|12
1581702900000|2020-02-14 17:55:00|1871.9|1865.9|1873.4|1867.4|1874.4|1868.4|1871.8|1865.8|24
1581901200000|2020-02-17 01:00:00|1879.5|1868.3|1877.4|1871.4|1879.5|1871.4|1876.4|1868.3|5
1581901500000|2020-02-17 01:05:00|1877.5|1871.5|1878.3|1872.3|1879.1|1873.1|1877.5|1871.5|5
1581901800000|2020-02-17 01:10:00|1878.5|1872.5|1876.6|1870.6|1878.5|1872.5|1876.3|1870.3|7
1581902100000|2020-02-17 01:15:00|1876.9|1870.9|1878.5|1872.5|1878.8|1872.8|1876.9|1870.9|10
1581902400000|2020-02-17 01:20:00|1878.8|1872.8|1878.6|1872.6|1878.8|1872.8|1878.6|1872.6|2
1581902700000|2020-02-17 01:25:00|1878.9|1872.9|1879.6|1873.6|1879.8|1873.8|1878.9|1872.9|4
1581903000000|2020-02-17 01:30:00|1879.4|1873.4|1879.9|1873.9|1879.9|1873.9|1879.4|1873.4|3
1581903300000|2020-02-17 01:35:00|1880.1|1874.1|1880.1|1874.1|1880.5|1874.5|1879.9|1873.9|5
1581903900000|2020-02-17 01:45:00|1880.5|1874.5|1880.5|1874.5|1880.5|1874.5|1880.5|1874.5|1
1581904200000|2020-02-17 01:50:00|1880.1|1874.1|1878.9|1872.9|1880.1|1874.1|1878.6|1872.6|4
1581904500000|2020-02-17 01:55:00|1879.1|1873.1|1877.8|1871.8|1879.6|1873.6|1877.8|1871.8|9
1581904800000|2020-02-17 02:00:00|1877.5|1871.5|1878|1872|1878|1872|1877.5|1871.5|3
1581905400000|2020-02-17 02:10:00|1877.9|1871.9|1877.6|1871.6|1877.9|1871.9|1877.6|1871.6|4
1581905700000|2020-02-17 02:15:00|1877.8|1871.8|1877.9|1871.9|1877.9|1871.9|1877.6|1871.6|3
1581906000000|2020-02-17 02:20:00|1877.6|1871.6|1877|1871|1877.6|1871.6|1875|1869|13
1581906600000|2020-02-17 02:30:00|1877.1|1871.1|1878.8|1872.8|1878.8|1872.8|1877.1|1871.1|6
1581906900000|2020-02-17 02:35:00|1878.9|1872.9|1878.9|1872.9|1878.9|1872.9|1878.9|1872.9|1
1581907200000|2020-02-17 02:40:00|1879.1|1873.1|1880.3|1874.3|1880.3|1874.3|1879.1|1873.1|10
1581907500000|2020-02-17 02:45:00|1880.1|1874.1|1879.6|1873.6|1880.5|1874.5|1878.6|1872.6|19
1581907800000|2020-02-17 02:50:00|1879.9|1873.9|1879|1873|1880|1874|1878.9|1872.9|9
1581908100000|2020-02-17 02:55:00|1879.3|1873.3|1879.3|1873.3|1879.5|1873.5|1879.3|1873.3|3
1581908400000|2020-02-17 03:00:00|1879.6|1873.6|1879.1|1873.1|1879.6|1873.6|1879.1|1873.1|3
1581909300000|2020-02-17 03:15:00|1879.3|1873.3|1880.1|1874.1|1880.1|1874.1|1879.3|1873.3|4
1581909900000|2020-02-17 03:25:00|1880|1874|1880|1874|1880|1874|1880|1874|1
1581910200000|2020-02-17 03:30:00|1879.9|1873.9|1879.3|1873.3|1879.9|1873.9|1879.3|1873.3|10
1581910500000|2020-02-17 03:35:00|1879.8|1873.8|1880|1874|1880|1874|1879.8|1873.8|2
1581910800000|2020-02-17 03:40:00|1879.8|1873.8|1879.8|1873.8|1880|1874|1879.5|1873.5|6
1581912000000|2020-02-17 04:00:00|1879.5|1873.5|1878.1|1872.1|1879.5|1873.5|1878.1|1872.1|3
1581912300000|2020-02-17 04:05:00|1877.9|1871.9|1877.9|1871.9|1878.1|1872.1|1877.9|1871.9|3
1581912600000|2020-02-17 04:10:00|1878.1|1872.1|1877.9|1871.9|1878.1|1872.1|1877.9|1871.9|4
1581912900000|2020-02-17 04:15:00|1878.1|1872.1|1877.4|1871.4|1878.1|1872.1|1877.1|1871.1|11
1581913200000|2020-02-17 04:20:00|1877.6|1871.6|1877.1|1871.1|1878|1872|1877.1|1871.1|5
1581913500000|2020-02-17 04:25:00|1877|1871|1877.1|1871.1|1877.1|1871.1|1877|1871|2
1581913800000|2020-02-17 04:30:00|1877.4|1871.4|1877.5|1871.5|1877.5|1871.5|1877.4|1871.4|2
1581914100000|2020-02-17 04:35:00|1877.4|1871.4|1877|1871|1877.4|1871.4|1877|1871|2
1581914700000|2020-02-17 04:45:00|1876.9|1870.9|1876.9|1870.9|1876.9|1870.9|1876.9|1870.9|1
1581915000000|2020-02-17 04:50:00|1877|1871|1877.1|1871.1|1877.6|1871.6|1876.3|1870.3|17
1581915300000|2020-02-17 04:55:00|1877.4|1871.4|1877|1871|1877.4|1871.4|1877|1871|8
1581915600000|2020-02-17 05:00:00|1877.1|1871.1|1877.1|1871.1|1877.1|1871.1|1877|1871|9
1581915900000|2020-02-17 05:05:00|1877.4|1871.4|1877.4|1871.4|1877.6|1871.6|1876.9|1870.9|13
1581916200000|2020-02-17 05:10:00|1877.1|1871.1|1877.8|1871.8|1877.8|1871.8|1876.9|1870.9|11
1581916500000|2020-02-17 05:15:00|1877.9|1871.9|1878.1|1872.1|1878.1|1872.1|1877.4|1871.4|16
1581916800000|2020-02-17 05:20:00|1878|1872|1878|1872|1878.3|1872.3|1877.5|1871.5|15
1581917100000|2020-02-17 05:25:00|1877.5|1871.5|1878|1872|1878.1|1872.1|1877.4|1871.4|20
1581917400000|2020-02-17 05:30:00|1878.1|1872.1|1880.4|1874.4|1880.4|1874.4|1878.1|1872.1|11
1581917700000|2020-02-17 05:35:00|1881.1|1875.1|1881.6|1875.6|1881.8|1875.8|1881.1|1875.1|6
1581918300000|2020-02-17 05:45:00|1881.3|1875.3|1881.3|1875.3|1881.4|1875.4|1881.3|1875.3|3
1581918600000|2020-02-17 05:50:00|1881.4|1875.4|1881.4|1875.4|1881.6|1875.6|1881.4|1875.4|3
1581918900000|2020-02-17 05:55:00|1881.6|1875.6|1881.9|1875.9|1881.9|1875.9|1880.4|1874.4|37
1581919200000|2020-02-17 06:00:00|1882|1876|1882.5|1876.5|1882.5|1876.5|1882|1876|2
1581919500000|2020-02-17 06:05:00|1882.6|1876.6|1883.8|1877.8|1883.8|1877.8|1882.6|1876.6|10
1581919800000|2020-02-17 06:10:00|1883.6|1877.6|1885.5|1879.5|1885.5|1879.5|1883.6|1877.6|7
1581920100000|2020-02-17 06:15:00|1885.4|1879.4|1885|1879|1885.4|1879.4|1884.9|1878.9|4
1581920400000|2020-02-17 06:20:00|1884.9|1878.9|1884.9|1878.9|1885.3|1879.3|1884.8|1878.8|9
1581920700000|2020-02-17 06:25:00|1884.8|1878.8|1885.5|1879.5|1885.5|1879.5|1884.8|1878.8|7
1581921000000|2020-02-17 06:30:00|1885.6|1879.6|1885.6|1879.6|1885.6|1879.6|1885.4|1879.4|3
1581921300000|2020-02-17 06:35:00|1885.9|1879.9|1885.6|1879.6|1885.9|1879.9|1885.6|1879.6|2
1581922200000|2020-02-17 06:50:00|1884.3|1878.3|1884.3|1878.3|1884.3|1878.3|1884.3|1878.3|1
1581922500000|2020-02-17 06:55:00|1885.3|1879.3|1885.8|1879.8|1885.8|1879.8|1885.3|1879.3|5
1581922800000|2020-02-17 07:00:00|1885.9|1879.9|1889|1883|1889|1883|1885.6|1879.6|10
1581923100000|2020-02-17 07:05:00|1888.8|1882.8|1886|1880|1888.8|1882.8|1886|1880|9
1581923400000|2020-02-17 07:10:00|1885.1|1879.1|1884.9|1878.9|1885.4|1879.4|1884.4|1878.4|8
1581923700000|2020-02-17 07:15:00|1885.1|1879.1|1884.9|1878.9|1885.1|1879.1|1884.9|1878.9|2
1581924000000|2020-02-17 07:20:00|1884.6|1878.6|1884.9|1878.9|1885.1|1879.1|1884.6|1878.6|4
1581924300000|2020-02-17 07:25:00|1884.6|1878.6|1883.9|1877.9|1884.6|1878.6|1883.8|1877.8|4
1581924600000|2020-02-17 07:30:00|1884.3|1878.3|1884.3|1878.3|1884.3|1878.3|1884.3|1878.3|1
1581924900000|2020-02-17 07:35:00|1884.5|1878.5|1885.1|1879.1|1885.4|1879.4|1884.5|1878.5|4
1581925200000|2020-02-17 07:40:00|1884.9|1878.9|1886.4|1880.4|1886.4|1880.4|1884.9|1878.9|7
1581925500000|2020-02-17 07:45:00|1886.1|1880.1|1886.4|1880.4|1886.4|1880.4|1886.1|1880.1|2
1581925800000|2020-02-17 07:50:00|1887|1881|1887.4|1881.4|1887.4|1881.4|1887|1881|4
1581926100000|2020-02-17 07:55:00|1887.5|1881.5|1885.5|1879.5|1889.5|1883.5|1885.5|1879.5|18
1581926400000|2020-02-17 08:00:00|1885.6|1879.6|1887.8|1881.8|1887.8|1881.8|1885.6|1879.6|15
1581926700000|2020-02-17 08:05:00|1887.3|1881.3|1885.8|1879.8|1887.8|1881.8|1885.8|1879.8|10
1581927000000|2020-02-17 08:10:00|1885.5|1879.5|1884.8|1878.8|1885.5|1879.5|1884.8|1878.8|4
1581927600000|2020-02-17 08:20:00|1884.9|1878.9|1885.4|1879.4|1885.4|1879.4|1884.9|1878.9|3
1581927900000|2020-02-17 08:25:00|1885.3|1879.3|1882.8|1876.8|1885.3|1879.3|1882.8|1876.8|13
1581928200000|2020-02-17 08:30:00|1883.3|1877.3|1884|1878|1884|1878|1883.1|1877.1|6
1581928500000|2020-02-17 08:35:00|1884.9|1878.9|1884|1878|1884.9|1878.9|1883.8|1877.8|4
1581928800000|2020-02-17 08:40:00|1884.4|1878.4|1885|1879|1885.3|1879.3|1883.5|1877.5|10
1581929100000|2020-02-17 08:45:00|1885.3|1879.3|1885.5|1879.5|1885.5|1879.5|1885.3|1879.3|5
1581930000000|2020-02-17 09:00:00|1885.8|1879.8|1890.8|1884.8|1891|1885|1885.8|1879.8|23
1581930300000|2020-02-17 09:05:00|1891|1885|1892.3|1886.3|1892.3|1886.3|1891|1885|14
1581930600000|2020-02-17 09:10:00|1892.1|1886.1|1894.5|1888.5|1894.5|1888.5|1891.8|1885.8|16
1581930900000|2020-02-17 09:15:00|1894.8|1888.8|1896.8|1890.8|1897.8|1891.8|1894.8|1888.8|34
1581931200000|2020-02-17 09:20:00|1896.9|1890.9|1898|1892|1898|1892|1896|1890|40
1581931500000|2020-02-17 09:25:00|1897.6|1891.6|1899.8|1893.8|1899.8|1893.8|1897.5|1891.5|24
1581931800000|2020-02-17 09:30:00|1900|1894|1899.5|1893.5|1900.8|1894.8|1899.3|1893.3|18
1581932100000|2020-02-17 09:35:00|1899.8|1893.8|1900.8|1894.8|1901|1895|1899.8|1893.8|14
1581932400000|2020-02-17 09:40:00|1901|1895|1899.4|1893.4|1901|1895|1898.3|1892.3|14
1581932700000|2020-02-17 09:45:00|1899.5|1893.5|1900.5|1894.5|1901.3|1895.3|1899.5|1893.5|10
1581933000000|2020-02-17 09:50:00|1900.3|1894.3|1900.3|1894.3|1900.3|1894.3|1900.3|1894.3|1
1581933300000|2020-02-17 09:55:00|1900.4|1894.4|1899.5|1893.5|1901.3|1895.3|1899.5|1893.5|15
1581933600000|2020-02-17 10:00:00|1899.6|1893.6|1898|1892|1899.6|1893.6|1897.8|1891.8|10
1581933900000|2020-02-17 10:05:00|1897.3|1891.3|1895.3|1889.3|1897.5|1891.5|1895|1889|14
1581934200000|2020-02-17 10:10:00|1895.5|1889.5|1895.8|1889.8|1897.5|1891.5|1894.5|1888.5|21
1581934500000|2020-02-17 10:15:00|1896|1890|1895.5|1889.5|1896.3|1890.3|1895.3|1889.3|9
1581934800000|2020-02-17 10:20:00|1895.8|1889.8|1895|1889|1896|1890|1895|1889|13
1581935100000|2020-02-17 10:25:00|1895.1|1889.1|1893.6|1887.6|1895.1|1889.1|1893.6|1887.6|5
1581935400000|2020-02-17 10:30:00|1893.3|1887.3|1894.3|1888.3|1894.3|1888.3|1893.3|1887.3|8
1581935700000|2020-02-17 10:35:00|1894.4|1888.4|1894.8|1888.8|1894.9|1888.9|1894.4|1888.4|5
1581936000000|2020-02-17 10:40:00|1894.3|1888.3|1894|1888|1894.3|1888.3|1892|1886|5
1581936300000|2020-02-17 10:45:00|1894.1|1888.1|1893.6|1887.6|1894.1|1888.1|1893|1887|8
1581936600000|2020-02-17 10:50:00|1893.3|1887.3|1893.6|1887.6|1894.1|1888.1|1892.8|1886.8|6
1581936900000|2020-02-17 10:55:00|1893.8|1887.8|1893.8|1887.8|1893.8|1887.8|1893.8|1887.8|1
1581937200000|2020-02-17 11:00:00|1894.8|1888.8|1893.3|1887.3|1894.8|1888.8|1893.3|1887.3|7
1581937500000|2020-02-17 11:05:00|1893.5|1887.5|1891.9|1885.9|1893.5|1887.5|1891.4|1885.4|15
1581937800000|2020-02-17 11:10:00|1892.1|1886.1|1893.3|1887.3|1893.3|1887.3|1890.5|1884.5|12
1581938100000|2020-02-17 11:15:00|1893|1887|1893.1|1887.1|1893.1|1887.1|1892|1886|8
1581938400000|2020-02-17 11:20:00|1893.3|1887.3|1891.6|1885.6|1893.3|1887.3|1891.3|1885.3|9
1581938700000|2020-02-17 11:25:00|1891.5|1885.5|1892.9|1886.9|1893.3|1887.3|1891.5|1885.5|10
1581939000000|2020-02-17 11:30:00|1892.5|1886.5|1891.8|1885.8|1892.5|1886.5|1891.8|1885.8|8
1581939300000|2020-02-17 11:35:00|1892|1886|1892|1886|1892|1886|1892|1886|1
1581939600000|2020-02-17 11:40:00|1892.1|1886.1|1891|1885|1892.1|1886.1|1890.8|1884.8|13
1581939900000|2020-02-17 11:45:00|1890.8|1884.8|1889.8|1883.8|1891.5|1885.5|1889.3|1883.3|10
1581940200000|2020-02-17 11:50:00|1890|1884|1887.5|1881.5|1890.1|1884.1|1887.5|1881.5|16
1581940500000|2020-02-17 11:55:00|1887.8|1881.8|1886.3|1880.3|1888|1882|1886|1880|13
1581940800000|2020-02-17 12:00:00|1886.5|1880.5|1885.9|1879.9|1887|1881|1884.9|1878.9|22
1581941100000|2020-02-17 12:05:00|1885.8|1879.8|1886.5|1880.5|1887.1|1881.1|1885.8|1879.8|9
1581941400000|2020-02-17 12:10:00|1886.4|1880.4|1883.8|1877.8|1886.5|1880.5|1883.5|1877.5|23
1581941700000|2020-02-17 12:15:00|1883.5|1877.5|1883.1|1877.1|1883.5|1877.5|1883|1877|6
1581942000000|2020-02-17 12:20:00|1883.3|1877.3|1885.8|1879.8|1886.8|1880.8|1883.3|1877.3|22
1581942300000|2020-02-17 12:25:00|1885|1879|1886.3|1880.3|1886.3|1880.3|1884.5|1878.5|8
1581942600000|2020-02-17 12:30:00|1886.5|1880.5|1886.6|1880.6|1888.3|1882.3|1886.5|1880.5|10
1581942900000|2020-02-17 12:35:00|1886.3|1880.3|1892.4|1886.4|1892.5|1886.5|1886.3|1880.3|24
1581943200000|2020-02-17 12:40:00|1892|1886|1890.3|1884.3|1892.8|1886.8|1890|1884|25
1581943500000|2020-02-17 12:45:00|1889.6|1883.6|1886.5|1880.5|1889.6|1883.6|1886|1880|51
1581943800000|2020-02-17 12:50:00|1886.3|1880.3|1883.1|1877.1|1889|1883|1882|1876|50
1581944100000|2020-02-17 12:55:00|1883.6|1877.6|1884.5|1878.5|1886.5|1880.5|1883.6|1877.6|32
1581944400000|2020-02-17 13:00:00|1884.8|1878.8|1883.4|1877.4|1886.5|1880.5|1883.4|1877.4|23
1581944700000|2020-02-17 13:05:00|1883.8|1877.8|1885.5|1879.5|1885.5|1879.5|1883.8|1877.8|14
1581945000000|2020-02-17 13:10:00|1885.3|1879.3|1880.3|1874.3|1885.5|1879.5|1878.6|1872.6|49
1581945300000|2020-02-17 13:15:00|1880|1874|1884|1878|1884|1878|1878.1|1872.1|28
1581945600000|2020-02-17 13:20:00|1884.8|1878.8|1885.4|1879.4|1885.4|1879.4|1884.5|1878.5|14
1581945900000|2020-02-17 13:25:00|1885.5|1879.5|1886.6|1880.6|1888|1882|1885.5|1879.5|22
1581946200000|2020-02-17 13:30:00|1886.8|1880.8|1887.1|1881.1|1887.1|1881.1|1886.8|1880.8|4
1581946500000|2020-02-17 13:35:00|1887.3|1881.3|1889.6|1883.6|1889.6|1883.6|1887.3|1881.3|11
1581946800000|2020-02-17 13:40:00|1889.4|1883.4|1889.8|1883.8|1889.8|1883.8|1887.9|1881.9|16
1581947100000|2020-02-17 13:45:00|1890|1884|1890|1884|1890|1884|1890|1884|1
1581947400000|2020-02-17 13:50:00|1889.5|1883.5|1886.8|1880.8|1889.5|1883.5|1886.8|1880.8|13
1581947700000|2020-02-17 13:55:00|1886.9|1880.9|1887.8|1881.8|1887.8|1881.8|1886.9|1880.9|7
1581948000000|2020-02-17 14:00:00|1887.5|1881.5|1885|1879|1887.5|1881.5|1884.5|1878.5|10
1581948300000|2020-02-17 14:05:00|1884.8|1878.8|1885|1879|1885|1879|1884.8|1878.8|2
1581948600000|2020-02-17 14:10:00|1884.8|1878.8|1883.3|1877.3|1884.8|1878.8|1883|1877|5
1581948900000|2020-02-17 14:15:00|1882.1|1876.1|1881.8|1875.8|1882.1|1876.1|1881.1|1875.1|8
1581949200000|2020-02-17 14:20:00|1882|1876|1881.6|1875.6|1883.4|1877.4|1881.4|1875.4|16
1581949500000|2020-02-17 14:25:00|1881.3|1875.3|1880|1874|1881.6|1875.6|1879.4|1873.4|13
1581950100000|2020-02-17 14:35:00|1879.9|1873.9|1880.1|1874.1|1880.1|1874.1|1879.9|1873.9|2
1581950400000|2020-02-17 14:40:00|1880|1874|1879|1873|1880.3|1874.3|1879|1873|3
1581950700000|2020-02-17 14:45:00|1879.1|1873.1|1876.5|1870.5|1880|1874|1876.5|1870.5|10
1581951000000|2020-02-17 14:50:00|1877.3|1871.3|1875.4|1869.4|1877.3|1871.3|1875.4|1869.4|8
1581951300000|2020-02-17 14:55:00|1875.5|1869.5|1873.9|1867.9|1875.5|1869.5|1872.9|1866.9|24
1581951600000|2020-02-17 15:00:00|1874.3|1868.3|1875|1869|1875|1869|1874.3|1868.3|9
1581951900000|2020-02-17 15:05:00|1875.3|1869.3|1878.1|1872.1|1878.1|1872.1|1875.3|1869.3|10
1581952200000|2020-02-17 15:10:00|1877.8|1871.8|1876.4|1870.4|1877.8|1871.8|1876.4|1870.4|7
1581952500000|2020-02-17 15:15:00|1876.3|1870.3|1876.3|1870.3|1876.3|1870.3|1876.3|1870.3|1
1581952800000|2020-02-17 15:20:00|1877.3|1871.3|1877.3|1871.3|1878|1872|1876.5|1870.5|11
1581953100000|2020-02-17 15:25:00|1877|1871|1877.3|1871.3|1877.3|1871.3|1876.9|1870.9|6
1581953400000|2020-02-17 15:30:00|1877|1871|1877.5|1871.5|1877.5|1871.5|1875.4|1869.4|15
1581953700000|2020-02-17 15:35:00|1877.8|1871.8|1877.8|1871.8|1878|1872|1877.3|1871.3|10
1581954000000|2020-02-17 15:40:00|1877.5|1871.5|1879.3|1873.3|1879.6|1873.6|1876.9|1870.9|15
1581954300000|2020-02-17 15:45:00|1879|1873|1876.3|1870.3|1879|1873|1876.3|1870.3|17
1581954600000|2020-02-17 15:50:00|1877.1|1871.1|1877.3|1871.3|1877.5|1871.5|1876.8|1870.8|10
1581954900000|2020-02-17 15:55:00|1877|1871|1875.5|1869.5|1877.6|1871.6|1875.5|1869.5|15
1581955200000|2020-02-17 16:00:00|1875.8|1869.8|1875.6|1869.6|1876.3|1870.3|1874.4|1868.4|22
1581955500000|2020-02-17 16:05:00|1875.5|1869.5|1875.3|1869.3|1876|1870|1875.3|1869.3|12
1581955800000|2020-02-17 16:10:00|1874.8|1868.8|1870|1864|1874.8|1868.8|1868.5|1862.5|24
1581956100000|2020-02-17 16:15:00|1870.3|1864.3|1876.3|1870.3|1876.3|1870.3|1869.3|1863.3|61
1581956400000|2020-02-17 16:20:00|1877.3|1871.3|1874|1868|1879.4|1873.4|1873.8|1867.8|51
1581956700000|2020-02-17 16:25:00|1873.8|1867.8|1871.5|1865.5|1874.8|1868.8|1870.9|1864.9|31
1581957000000|2020-02-17 16:30:00|1871.3|1865.3|1871.6|1865.6|1871.8|1865.8|1871|1865|13
1581957300000|2020-02-17 16:35:00|1871.9|1865.9|1872.5|1866.5|1872.8|1866.8|1871|1865|25
1581957600000|2020-02-17 16:40:00|1872.3|1866.3|1871.8|1865.8|1872.8|1866.8|1871.8|1865.8|9
1581957900000|2020-02-17 16:45:00|1871.5|1865.5|1871.8|1865.8|1871.8|1865.8|1871.5|1865.5|2
1581958200000|2020-02-17 16:50:00|1871.6|1865.6|1870.3|1864.3|1871.9|1865.9|1870.3|1864.3|8
1581958500000|2020-02-17 16:55:00|1870.5|1864.5|1873|1867|1873|1867|1870.5|1864.5|10
1581958800000|2020-02-17 17:00:00|1872.8|1866.8|1872.3|1866.3|1872.8|1866.8|1872.3|1866.3|3
1581959100000|2020-02-17 17:05:00|1872.5|1866.5|1873|1867|1873|1867|1872.5|1866.5|4
1581960000000|2020-02-17 17:20:00|1872.8|1866.8|1872|1866|1872.8|1866.8|1871.9|1865.9|6
1581960300000|2020-02-17 17:25:00|1871.9|1865.9|1872|1866|1872|1866|1871.9|1865.9|2
1581960600000|2020-02-17 17:30:00|1871.9|1865.9|1872|1866|1872|1866|1871.9|1865.9|2
1581961200000|2020-02-17 17:40:00|1872.5|1866.5|1871.3|1865.3|1872.5|1866.5|1871.3|1865.3|4
1581961500000|2020-02-17 17:45:00|1871.5|1865.5|1871.9|1865.9|1872.3|1866.3|1871.5|1865.5|7
1581961800000|2020-02-17 17:50:00|1871.8|1865.8|1868.8|1862.8|1871.8|1865.8|1868.8|1862.8|5
1581962100000|2020-02-17 17:55:00|1869.1|1863.1|1869.6|1863.6|1870.9|1864.9|1869.1|1863.1|13
1581987600000|2020-02-18 01:00:00|1873|1867|1871.5|1865.5|1873.6|1867.6|1871|1865|11
1581987900000|2020-02-18 01:05:00|1871.1|1865.1|1870.3|1864.3|1871.1|1865.1|1869.9|1863.9|7
1581988200000|2020-02-18 01:10:00|1870.5|1864.5|1870.8|1864.8|1870.8|1864.8|1870.5|1864.5|2
1581988500000|2020-02-18 01:15:00|1870.5|1864.5|1870.8|1864.8|1870.8|1864.8|1869.6|1863.6|9
1581988800000|2020-02-18 01:20:00|1872|1866|1872.9|1866.9|1872.9|1866.9|1872|1866|3
1581989100000|2020-02-18 01:25:00|1873|1867|1873|1867|1873|1867|1873|1867|1
1581989400000|2020-02-18 01:30:00|1873.4|1867.4|1873.4|1867.4|1873.4|1867.4|1873.4|1867.4|1
1581989700000|2020-02-18 01:35:00|1873.1|1867.1|1873.1|1867.1|1873.1|1867.1|1873.1|1867.1|1
1581990600000|2020-02-18 01:50:00|1872.4|1866.4|1870|1864|1873.1|1867.1|1869.5|1863.5|16
1581990900000|2020-02-18 01:55:00|1870.1|1864.1|1870.1|1864.1|1870.1|1864.1|1870|1864|3
1581991200000|2020-02-18 02:00:00|1870.4|1864.4|1871.5|1865.5|1871.8|1865.8|1870.4|1864.4|8
1581991500000|2020-02-18 02:05:00|1871.1|1865.1|1871.1|1865.1|1871.1|1865.1|1871.1|1865.1|1
1581991800000|2020-02-18 02:10:00|1870.9|1864.9|1871.6|1865.6|1871.6|1865.6|1870.6|1864.6|4
1581992100000|2020-02-18 02:15:00|1871.5|1865.5|1871.6|1865.6|1871.6|1865.6|1871.5|1865.5|2
1581992400000|2020-02-18 02:20:00|1871.5|1865.5|1871.4|1865.4|1871.5|1865.5|1871.4|1865.4|2
1581993000000|2020-02-18 02:30:00|1870.4|1864.4|1869.5|1863.5|1870.4|1864.4|1869.4|1863.4|3
1581993300000|2020-02-18 02:35:00|1869.4|1863.4|1869.3|1863.3|1869.4|1863.4|1869|1863|3
1581993600000|2020-02-18 02:40:00|1869.4|1863.4|1869.4|1863.4|1869.4|1863.4|1869.4|1863.4|1
1581993900000|2020-02-18 02:45:00|1869.6|1863.6|1870.5|1864.5|1870.5|1864.5|1869.6|1863.6|3
1581994500000|2020-02-18 02:55:00|1870.4|1864.4|1869.1|1863.1|1870.4|1864.4|1869.1|1863.1|6
1581994800000|2020-02-18 03:00:00|1869.4|1863.4|1869.4|1863.4|1869.9|1863.9|1869.1|1863.1|6
1581995100000|2020-02-18 03:05:00|1869.6|1863.6|1869.6|1863.6|1869.6|1863.6|1869.6|1863.6|1
1581996000000|2020-02-18 03:20:00|1868.6|1862.6|1868|1862|1868.6|1862.6|1868|1862|4
1581996300000|2020-02-18 03:25:00|1868.1|1862.1|1868.6|1862.6|1868.8|1862.8|1868.1|1862.1|5
1581996900000|2020-02-18 03:35:00|1868.1|1862.1|1867.8|1861.8|1868.1|1862.1|1867.8|1861.8|3
1581997200000|2020-02-18 03:40:00|1867.9|1861.9|1867.9|1861.9|1867.9|1861.9|1867.9|1861.9|1
1581997500000|2020-02-18 03:45:00|1867.8|1861.8|1867.8|1861.8|1867.8|1861.8|1867.8|1861.8|1
1581998400000|2020-02-18 04:00:00|1867.6|1861.6|1867.1|1861.1|1867.6|1861.6|1867.1|1861.1|4
1581998700000|2020-02-18 04:05:00|1866.9|1860.9|1866.9|1860.9|1866.9|1860.9|1866.9|1860.9|1
1581999000000|2020-02-18 04:10:00|1866.6|1860.6|1866.5|1860.5|1866.6|1860.6|1865.8|1859.8|6
1581999300000|2020-02-18 04:15:00|1866.9|1860.9|1866.8|1860.8|1867.4|1861.4|1866.8|1860.8|4
1581999600000|2020-02-18 04:20:00|1866.9|1860.9|1866.5|1860.5|1867.5|1861.5|1866.5|1860.5|10
1581999900000|2020-02-18 04:25:00|1866.6|1860.6|1866.6|1860.6|1866.6|1860.6|1865.6|1859.6|7
1582000200000|2020-02-18 04:30:00|1866.8|1860.8|1868|1862|1868.4|1862.4|1866.8|1860.8|7
1582000500000|2020-02-18 04:35:00|1867.9|1861.9|1867.8|1861.8|1867.9|1861.9|1867.4|1861.4|4
1582000800000|2020-02-18 04:40:00|1867.9|1861.9|1866.6|1860.6|1867.9|1861.9|1866.6|1860.6|6
1582001100000|2020-02-18 04:45:00|1866.8|1860.8|1867.5|1861.5|1867.6|1861.6|1866.3|1860.3|9
1582001400000|2020-02-18 04:50:00|1867.6|1861.6|1867.1|1861.1|1867.6|1861.6|1866.6|1860.6|11
1582001700000|2020-02-18 04:55:00|1866.9|1860.9|1866.1|1860.1|1867.1|1861.1|1865.5|1859.5|7
1582002000000|2020-02-18 05:00:00|1866.3|1860.3|1865.4|1859.4|1866.3|1860.3|1865.4|1859.4|4
1582002300000|2020-02-18 05:05:00|1865.5|1859.5|1865.5|1859.5|1865.5|1859.5|1865.5|1859.5|1
1582003500000|2020-02-18 05:25:00|1865.1|1859.1|1865.1|1859.1|1865.1|1859.1|1865.1|1859.1|1
1582003800000|2020-02-18 05:30:00|1864.8|1858.8|1865.8|1859.8|1866|1860|1864.8|1858.8|17
1582004100000|2020-02-18 05:35:00|1865.4|1859.4|1866.8|1860.8|1866.8|1860.8|1865.1|1859.1|8
1582004400000|2020-02-18 05:40:00|1867|1861|1868.9|1862.9|1868.9|1862.9|1867|1861|7
1582004700000|2020-02-18 05:45:00|1869.1|1863.1|1869.9|1863.9|1870|1864|1869.1|1863.1|3
1582005000000|2020-02-18 05:50:00|1870|1864|1870.8|1864.8|1870.8|1864.8|1870|1864|4
1582005300000|2020-02-18 05:55:00|1870.6|1864.6|1870.1|1864.1|1870.6|1864.6|1870.1|1864.1|5
1582005600000|2020-02-18 06:00:00|1870|1864|1872.1|1866.1|1872.1|1866.1|1869.4|1863.4|13
1582005900000|2020-02-18 06:05:00|1872.4|1866.4|1874.9|1868.9|1875.8|1869.8|1871.8|1865.8|37
1582006200000|2020-02-18 06:10:00|1874.6|1868.6|1872.9|1866.9|1874.9|1868.9|1872.1|1866.1|40
1582006500000|2020-02-18 06:15:00|1872.6|1866.6|1872.1|1866.1|1873|1867|1872|1866|33
1582006800000|2020-02-18 06:20:00|1872.4|1866.4|1872.5|1866.5|1874.3|1868.3|1871.5|1865.5|54
1582007100000|2020-02-18 06:25:00|1872.6|1866.6|1872.8|1866.8|1874.1|1868.1|1872.1|1866.1|53
1582007400000|2020-02-18 06:30:00|1873|1867|1873.1|1867.1|1873.4|1867.4|1872.6|1866.6|13
1582007700000|2020-02-18 06:35:00|1872.9|1866.9|1871|1865|1872.9|1866.9|1870.4|1864.4|10
1582008000000|2020-02-18 06:40:00|1871.1|1865.1|1870.9|1864.9|1871.9|1865.9|1870.9|1864.9|16
1582008300000|2020-02-18 06:45:00|1870.6|1864.6|1869.1|1863.1|1870.6|1864.6|1868.9|1862.9|12
1582008600000|2020-02-18 06:50:00|1869|1863|1867.1|1861.1|1869|1863|1866.1|1860.1|19
1582008900000|2020-02-18 06:55:00|1866.6|1860.6|1866.8|1860.8|1866.9|1860.9|1865.3|1859.3|10
1582009200000|2020-02-18 07:00:00|1866.9|1860.9|1866.9|1860.9|1866.9|1860.9|1866.9|1860.9|1
1582009500000|2020-02-18 07:05:00|1867.1|1861.1|1867|1861|1867.1|1861.1|1867|1861|2
1582010100000|2020-02-18 07:15:00|1866.6|1860.6|1866.6|1860.6|1867.1|1861.1|1865.4|1859.4|10
1582010400000|2020-02-18 07:20:00|1865.9|1859.9|1865.5|1859.5|1865.9|1859.9|1865.4|1859.4|5
1582010700000|2020-02-18 07:25:00|1865.6|1859.6|1865.4|1859.4|1865.6|1859.6|1865.4|1859.4|2
1582011000000|2020-02-18 07:30:00|1865.6|1859.6|1865.6|1859.6|1865.6|1859.6|1865.6|1859.6|1
1582011300000|2020-02-18 07:35:00|1865.5|1859.5|1865.9|1859.9|1865.9|1859.9|1865.4|1859.4|5
1582011600000|2020-02-18 07:40:00|1865.6|1859.6|1865.6|1859.6|1865.6|1859.6|1865.5|1859.5|3
1582012200000|2020-02-18 07:50:00|1865.3|1859.3|1865.4|1859.4|1865.5|1859.5|1864.9|1858.9|8
1582012500000|2020-02-18 07:55:00|1865.3|1859.3|1864.8|1858.8|1865.3|1859.3|1864.6|1858.6|5
1582012800000|2020-02-18 08:00:00|1864.9|1858.9|1866.8|1860.8|1868.1|1862.1|1864.9|1858.9|14
1582013100000|2020-02-18 08:05:00|1867|1861|1866.1|1860.1|1867.5|1861.5|1865.4|1859.4|16
1582013400000|2020-02-18 08:10:00|1866.3|1860.3|1866.9|1860.9|1867.3|1861.3|1866.3|1860.3|6
1582013700000|2020-02-18 08:15:00|1867.1|1861.1|1865.3|1859.3|1867.1|1861.1|1865.3|1859.3|11
1582014000000|2020-02-18 08:20:00|1865|1859|1864.4|1858.4|1865|1859|1864|1858|7
1582014300000|2020-02-18 08:25:00|1864.6|1858.6|1863.3|1857.3|1864.6|1858.6|1863.3|1857.3|3
1582014600000|2020-02-18 08:30:00|1862.6|1856.6|1864.6|1858.6|1865.6|1859.6|1861.5|1855.5|24
1582014900000|2020-02-18 08:35:00|1864.5|1858.5|1864.9|1858.9|1865|1859|1864.5|1858.5|8
1582015200000|2020-02-18 08:40:00|1864.5|1858.5|1864.5|1858.5|1864.5|1858.5|1864.5|1858.5|1
1582015500000|2020-02-18 08:45:00|1864.8|1858.8|1863.4|1857.4|1864.8|1858.8|1863.4|1857.4|6
1582015800000|2020-02-18 08:50:00|1863.3|1857.3|1863.4|1857.4|1863.4|1857.4|1863.3|1857.3|2
1582016100000|2020-02-18 08:55:00|1863.3|1857.3|1863|1857|1863.3|1857.3|1862.8|1856.8|7
1582016400000|2020-02-18 09:00:00|1862.5|1856.5|1861.1|1855.1|1862.5|1856.5|1859.3|1853.3|19
1582016700000|2020-02-18 09:05:00|1861.3|1855.3|1862.8|1856.8|1863.9|1857.9|1860.9|1854.9|25
1582017000000|2020-02-18 09:10:00|1862.5|1856.5|1861.3|1855.3|1862.5|1856.5|1861.3|1855.3|8
1582017300000|2020-02-18 09:15:00|1861.5|1855.5|1861|1855|1862.1|1856.1|1861|1855|12
1582017600000|2020-02-18 09:20:00|1861.5|1855.5|1862.4|1856.4|1863.1|1857.1|1861.5|1855.5|11
1582017900000|2020-02-18 09:25:00|1862|1856|1865.4|1859.4|1865.4|1859.4|1861.5|1855.5|20
1582018200000|2020-02-18 09:30:00|1865.1|1859.1|1863.8|1857.8|1865.4|1859.4|1863.8|1857.8|15
1582018500000|2020-02-18 09:35:00|1863.6|1857.6|1862.3|1856.3|1863.6|1857.6|1862.3|1856.3|9
1582018800000|2020-02-18 09:40:00|1862|1856|1860.3|1854.3|1862|1856|1860.3|1854.3|6
1582019100000|2020-02-18 09:45:00|1860.5|1854.5|1862|1856|1862|1856|1860.5|1854.5|12
1582019400000|2020-02-18 09:50:00|1861.8|1855.8|1861.3|1855.3|1861.8|1855.8|1861.1|1855.1|4
1582019700000|2020-02-18 09:55:00|1861.1|1855.1|1860.5|1854.5|1861.1|1855.1|1860.5|1854.5|8
1582020000000|2020-02-18 10:00:00|1859.8|1853.8|1856.5|1850.5|1859.8|1853.8|1856|1850|23
1582020300000|2020-02-18 10:05:00|1857.8|1851.8|1858.3|1852.3|1859|1853|1857.8|1851.8|6
1582020600000|2020-02-18 10:10:00|1858.1|1852.1|1857.6|1851.6|1858.6|1852.6|1857|1851|15
1582020900000|2020-02-18 10:15:00|1857.9|1851.9|1860.1|1854.1|1860.1|1854.1|1857.9|1851.9|11
1582021200000|2020-02-18 10:20:00|1860|1854|1857.5|1851.5|1860|1854|1857.5|1851.5|9
1582021500000|2020-02-18 10:25:00|1857.8|1851.8|1856.4|1850.4|1857.8|1851.8|1856.4|1850.4|14
1582021800000|2020-02-18 10:30:00|1856.8|1850.8|1858.4|1852.4|1858.4|1852.4|1856.8|1850.8|8
1582022100000|2020-02-18 10:35:00|1859.5|1853.5|1858.9|1852.9|1859.5|1853.5|1858.8|1852.8|5
1582022400000|2020-02-18 10:40:00|1858.6|1852.6|1856.9|1850.9|1858.6|1852.6|1856.8|1850.8|12
1582022700000|2020-02-18 10:45:00|1856.6|1850.6|1856.5|1850.5|1856.6|1850.6|1856.5|1850.5|2
1582023000000|2020-02-18 10:50:00|1856.8|1850.8|1857|1851|1857.4|1851.4|1856.8|1850.8|4
1582023300000|2020-02-18 10:55:00|1856.9|1850.9|1855.4|1849.4|1856.9|1850.9|1855.3|1849.3|7
1582023600000|2020-02-18 11:00:00|1855.5|1849.5|1855.5|1849.5|1856.5|1850.5|1855.5|1849.5|15
1582023900000|2020-02-18 11:05:00|1855.8|1849.8|1855.3|1849.3|1856|1850|1855.3|1849.3|11
1582024200000|2020-02-18 11:10:00|1855.5|1849.5|1856.5|1850.5|1856.5|1850.5|1855.3|1849.3|10
1582024500000|2020-02-18 11:15:00|1856.8|1850.8|1858.3|1852.3|1858.3|1852.3|1856.8|1850.8|9
1582024800000|2020-02-18 11:20:00|1858.1|1852.1|1856.5|1850.5|1858.3|1852.3|1856.5|1850.5|6
1582025100000|2020-02-18 11:25:00|1856.3|1850.3|1856.8|1850.8|1856.8|1850.8|1855.3|1849.3|10
1582025400000|2020-02-18 11:30:00|1856.6|1850.6|1855.4|1849.4|1856.8|1850.8|1855.3|1849.3|13
1582025700000|2020-02-18 11:35:00|1856.1|1850.1|1856|1850|1856.4|1850.4|1856|1850|6
1582026000000|2020-02-18 11:40:00|1855.4|1849.4|1853.3|1847.3|1855.4|1849.4|1852.6|1846.6|10
1582026300000|2020-02-18 11:45:00|1853.5|1847.5|1854|1848|1854|1848|1853.3|1847.3|12
1582026600000|2020-02-18 11:50:00|1853.9|1847.9|1855.5|1849.5|1855.6|1849.6|1852.8|1846.8|10
1582026900000|2020-02-18 11:55:00|1855.4|1849.4|1855.5|1849.5|1857.3|1851.3|1855.4|1849.4|17
1582027200000|2020-02-18 12:00:00|1855.3|1849.3|1856.3|1850.3|1856.3|1850.3|1854.8|1848.8|8
1582027500000|2020-02-18 12:05:00|1856.8|1850.8|1855.8|1849.8|1857|1851|1855.8|1849.8|13
1582027800000|2020-02-18 12:10:00|1855.5|1849.5|1851.5|1845.5|1855.5|1849.5|1851.5|1845.5|8
1582028100000|2020-02-18 12:15:00|1851.6|1845.6|1853.4|1847.4|1853.8|1847.8|1851|1845|14
1582028400000|2020-02-18 12:20:00|1853.3|1847.3|1851|1845|1853.3|1847.3|1851|1845|11
1582028700000|2020-02-18 12:25:00|1851.1|1845.1|1854.5|1848.5|1854.6|1848.6|1850.4|1844.4|17
1582029000000|2020-02-18 12:30:00|1854.3|1848.3|1854.5|1848.5|1856|1850|1853|1847|42
1582029300000|2020-02-18 12:35:00|1854.6|1848.6|1852.4|1846.4|1856.8|1850.8|1852|1846|48
1582029600000|2020-02-18 12:40:00|1852.5|1846.5|1852|1846|1854|1848|1851.5|1845.5|37
1582029900000|2020-02-18 12:45:00|1852.3|1846.3|1850.6|1844.6|1855.3|1849.3|1850.5|1844.5|51
1582030200000|2020-02-18 12:50:00|1851.1|1845.1|1851.1|1845.1|1854.5|1848.5|1850.5|1844.5|42
1582030500000|2020-02-18 12:55:00|1851.3|1845.3|1850.5|1844.5|1851.5|1845.5|1850.3|1844.3|14
1582030800000|2020-02-18 13:00:00|1850.3|1844.3|1852.1|1846.1|1852.4|1846.4|1848.9|1842.9|34
1582031100000|2020-02-18 13:05:00|1852|1846|1852.1|1846.1|1852.1|1846.1|1850|1844|27
1582031400000|2020-02-18 13:10:00|1852.3|1846.3|1853.5|1847.5|1855|1849|1852.3|1846.3|21
1582031700000|2020-02-18 13:15:00|1853.6|1847.6|1852.1|1846.1|1853.8|1847.8|1851.5|1845.5|19
1582032000000|2020-02-18 13:20:00|1852.3|1846.3|1856.8|1850.8|1856.9|1850.9|1852.3|1846.3|36
1582032300000|2020-02-18 13:25:00|1856.5|1850.5|1856.3|1850.3|1856.8|1850.8|1854.9|1848.9|35
1582032600000|2020-02-18 13:30:00|1856.6|1850.6|1855.8|1849.8|1858.1|1852.1|1855.3|1849.3|19
1582032900000|2020-02-18 13:35:00|1855.3|1849.3|1853.4|1847.4|1855.3|1849.3|1852|1846|13
1582033200000|2020-02-18 13:40:00|1853.3|1847.3|1853.5|1847.5|1853.5|1847.5|1853.3|1847.3|2
1582033500000|2020-02-18 13:45:00|1853.6|1847.6|1856.1|1850.1|1856.8|1850.8|1853.6|1847.6|18
1582033800000|2020-02-18 13:50:00|1856|1850|1857.4|1851.4|1858.3|1852.3|1856|1850|8
1582034100000|2020-02-18 13:55:00|1857.3|1851.3|1856.8|1850.8|1857.4|1851.4|1856.8|1850.8|4
1582034400000|2020-02-18 14:00:00|1857|1851|1857.8|1851.8|1857.9|1851.9|1856|1850|20
1582034700000|2020-02-18 14:05:00|1857.1|1851.1|1859.8|1853.8|1860.3|1854.3|1855|1849|44
1582035000000|2020-02-18 14:10:00|1860.1|1854.1|1858|1852|1860.3|1854.3|1857.5|1851.5|25
1582035300000|2020-02-18 14:15:00|1858.3|1852.3|1858.5|1852.5|1859.4|1853.4|1857|1851|28
1582035600000|2020-02-18 14:20:00|1858.8|1852.8|1857.5|1851.5|1862.3|1856.3|1857.5|1851.5|44
1582035900000|2020-02-18 14:25:00|1857.8|1851.8|1858.5|1852.5|1860.5|1854.5|1857.8|1851.8|29
1582036200000|2020-02-18 14:30:00|1858.4|1852.4|1862|1856|1862.8|1856.8|1858.4|1852.4|27
1582036500000|2020-02-18 14:35:00|1862.3|1856.3|1863.8|1857.8|1864.8|1858.8|1861|1855|32
1582036800000|2020-02-18 14:40:00|1864|1858|1864|1858|1865.8|1859.8|1863.8|1857.8|19
1582037100000|2020-02-18 14:45:00|1864.1|1858.1|1865.5|1859.5|1865.5|1859.5|1863.3|1857.3|27
1582037400000|2020-02-18 14:50:00|1865.8|1859.8|1865.8|1859.8|1868|1862|1865.8|1859.8|35
1582037700000|2020-02-18 14:55:00|1865.5|1859.5|1863.3|1857.3|1865.6|1859.6|1863.1|1857.1|43
1582038000000|2020-02-18 15:00:00|1863.6|1857.6|1866.9|1860.9|1867.8|1861.8|1862.4|1856.4|64
1582038300000|2020-02-18 15:05:00|1867.1|1861.1|1867.8|1861.8|1867.9|1861.9|1866.5|1860.5|25
1582038600000|2020-02-18 15:10:00|1867.6|1861.6|1866.9|1860.9|1868|1862|1865.6|1859.6|32
1582038900000|2020-02-18 15:15:00|1867|1861|1867.8|1861.8|1867.8|1861.8|1866.5|1860.5|24
1582039200000|2020-02-18 15:20:00|1867.9|1861.9|1869.4|1863.4|1869.8|1863.8|1867.8|1861.8|11
1582039500000|2020-02-18 15:25:00|1869.8|1863.8|1869.6|1863.6|1870.8|1864.8|1868.5|1862.5|28
1582039800000|2020-02-18 15:30:00|1869.9|1863.9|1874.1|1868.1|1875.1|1869.1|1868.8|1862.8|55
1582040100000|2020-02-18 15:35:00|1874.6|1868.6|1875.3|1869.3|1876.3|1870.3|1872.4|1866.4|54
1582040400000|2020-02-18 15:40:00|1875.8|1869.8|1875|1869|1876|1870|1874.3|1868.3|39
1582040700000|2020-02-18 15:45:00|1874.5|1868.5|1875.8|1869.8|1875.8|1869.8|1874.3|1868.3|19
1582041000000|2020-02-18 15:50:00|1875.4|1869.4|1874|1868|1875.8|1869.8|1874|1868|40
1582041300000|2020-02-18 15:55:00|1875|1869|1871.5|1865.5|1875.8|1869.8|1871.1|1865.1|48
1582041600000|2020-02-18 16:00:00|1871.4|1865.4|1870.3|1864.3|1871.4|1865.4|1866.8|1860.8|36
1582041900000|2020-02-18 16:05:00|1870.5|1864.5|1873|1867|1873|1867|1870.5|1864.5|11
1582042200000|2020-02-18 16:10:00|1873.1|1867.1|1883.9|1877.9|1884.1|1878.1|1873.1|1867.1|46
1582042500000|2020-02-18 16:15:00|1884.1|1878.1|1894.3|1888.3|1895|1889|1883.5|1877.5|148
1582042800000|2020-02-18 16:20:00|1894.8|1888.8|1896|1890|1899.1|1893.1|1893.5|1887.5|98
1582043100000|2020-02-18 16:25:00|1895.8|1889.8|1896|1890|1896.3|1890.3|1892.3|1886.3|52
1582043400000|2020-02-18 16:30:00|1895.8|1889.8|1897|1891|1897|1891|1894|1888|43
1582043700000|2020-02-18 16:35:00|1896.8|1890.8|1893.9|1887.9|1896.8|1890.8|1893.5|1887.5|27
1582044000000|2020-02-18 16:40:00|1893.6|1887.6|1895.3|1889.3|1895.3|1889.3|1893.5|1887.5|16
1582044300000|2020-02-18 16:45:00|1895.1|1889.1|1895.8|1889.8|1895.8|1889.8|1895.1|1889.1|12
1582044600000|2020-02-18 16:50:00|1895.5|1889.5|1893.8|1887.8|1895.5|1889.5|1893.8|1887.8|9
1582044900000|2020-02-18 16:55:00|1893.9|1887.9|1894|1888|1895|1889|1893.9|1887.9|12
1582045200000|2020-02-18 17:00:00|1893.8|1887.8|1893|1887|1894.3|1888.3|1893|1887|10
1582045500000|2020-02-18 17:05:00|1892.6|1886.6|1893.3|1887.3|1893.5|1887.5|1891.6|1885.6|27
1582045800000|2020-02-18 17:10:00|1893.5|1887.5|1893.5|1887.5|1893.8|1887.8|1893.3|1887.3|4
1582046100000|2020-02-18 17:15:00|1892.8|1886.8|1893.3|1887.3|1893.3|1887.3|1892.5|1886.5|5
1582046400000|2020-02-18 17:20:00|1893.5|1887.5|1894.8|1888.8|1894.8|1888.8|1893.5|1887.5|9
1582047000000|2020-02-18 17:30:00|1894.9|1888.9|1895.4|1889.4|1895.4|1889.4|1893.9|1887.9|18
1582047300000|2020-02-18 17:35:00|1894.4|1888.4|1894.3|1888.3|1894.4|1888.4|1894.3|1888.3|2
1582047600000|2020-02-18 17:40:00|1894.5|1888.5|1894.5|1888.5|1895.3|1889.3|1894.5|1888.5|5
1582047900000|2020-02-18 17:45:00|1894.3|1888.3|1894.3|1888.3|1894.3|1888.3|1894.3|1888.3|1
1582048200000|2020-02-18 17:50:00|1894|1888|1893.3|1887.3|1894|1888|1892.8|1886.8|4
1582048500000|2020-02-18 17:55:00|1893.4|1887.4|1893.4|1887.4|1893.4|1887.4|1893.4|1887.4|1
1582074000000|2020-02-19 01:00:00|1895|1889|1894.9|1888.9|1895.1|1889.1|1894|1888|13
1582074300000|2020-02-19 01:05:00|1895.1|1889.1|1893.6|1887.6|1895.1|1889.1|1893.1|1887.1|31
1582074600000|2020-02-19 01:10:00|1893.4|1887.4|1894.4|1888.4|1894.6|1888.6|1892.1|1886.1|48
1582074900000|2020-02-19 01:15:00|1894.6|1888.6|1892.5|1886.5|1894.6|1888.6|1892.5|1886.5|12
1582075200000|2020-02-19 01:20:00|1892.6|1886.6|1894.1|1888.1|1894.1|1888.1|1891.3|1885.3|11
1582075500000|2020-02-19 01:25:00|1894.3|1888.3|1894|1888|1895.6|1889.6|1894|1888|23
1582075800000|2020-02-19 01:30:00|1894.1|1888.1|1893.1|1887.1|1894.3|1888.3|1892.5|1886.5|12
1582076100000|2020-02-19 01:35:00|1894.1|1888.1|1893.4|1887.4|1894.4|1888.4|1893.4|1887.4|5
1582076400000|2020-02-19 01:40:00|1893.3|1887.3|1893.3|1887.3|1893.3|1887.3|1893.3|1887.3|1
1582076700000|2020-02-19 01:45:00|1893.1|1887.1|1892.8|1886.8|1893.1|1887.1|1892.6|1886.6|5
1582077000000|2020-02-19 01:50:00|1893|1887|1893.1|1887.1|1893.4|1887.4|1892.5|1886.5|9
1582077300000|2020-02-19 01:55:00|1893.4|1887.4|1894.5|1888.5|1894.5|1888.5|1893.4|1887.4|3
1582077600000|2020-02-19 02:00:00|1894.8|1888.8|1894.6|1888.6|1895.4|1889.4|1894.6|1888.6|7
1582077900000|2020-02-19 02:05:00|1894.1|1888.1|1893.4|1887.4|1894.1|1888.1|1893.4|1887.4|5
1582078200000|2020-02-19 02:10:00|1893.5|1887.5|1894.4|1888.4|1894.4|1888.4|1893.5|1887.5|3
1582078500000|2020-02-19 02:15:00|1894.6|1888.6|1894.4|1888.4|1894.6|1888.6|1894.4|1888.4|2
1582078800000|2020-02-19 02:20:00|1894.6|1888.6|1894.6|1888.6|1894.9|1888.9|1894.4|1888.4|5
1582079400000|2020-02-19 02:30:00|1894.8|1888.8|1895.1|1889.1|1895.1|1889.1|1894.8|1888.8|2
1582079700000|2020-02-19 02:35:00|1894.6|1888.6|1894.6|1888.6|1894.6|1888.6|1894.6|1888.6|1
1582080300000|2020-02-19 02:45:00|1894.3|1888.3|1893.4|1887.4|1894.3|1888.3|1893.4|1887.4|6
1582080600000|2020-02-19 02:50:00|1893.5|1887.5|1891.8|1885.8|1893.5|1887.5|1891.8|1885.8|6
1582080900000|2020-02-19 02:55:00|1891.9|1885.9|1891.4|1885.4|1892.9|1886.9|1891.4|1885.4|12
1582081200000|2020-02-19 03:00:00|1891.6|1885.6|1893.4|1887.4|1893.4|1887.4|1891.6|1885.6|14
1582081500000|2020-02-19 03:05:00|1893.5|1887.5|1893.5|1887.5|1893.5|1887.5|1893.5|1887.5|1
1582082100000|2020-02-19 03:15:00|1893.8|1887.8|1892.6|1886.6|1894.4|1888.4|1892.5|1886.5|9
1582082400000|2020-02-19 03:20:00|1892.4|1886.4|1891.6|1885.6|1892.4|1886.4|1891.6|1885.6|3
1582082700000|2020-02-19 03:25:00|1891.9|1885.9|1892.6|1886.6|1892.6|1886.6|1891.3|1885.3|12
1582083000000|2020-02-19 03:30:00|1892.8|1886.8|1892.6|1886.6|1892.8|1886.8|1892.1|1886.1|8
1582083300000|2020-02-19 03:35:00|1892.4|1886.4|1892.4|1886.4|1892.6|1886.6|1892.1|1886.1|8
1582083600000|2020-02-19 03:40:00|1892.6|1886.6|1892.6|1886.6|1892.6|1886.6|1892.4|1886.4|3
1582083900000|2020-02-19 03:45:00|1892.9|1886.9|1892.6|1886.6|1893.1|1887.1|1892.6|1886.6|4
1582084200000|2020-02-19 03:50:00|1892.5|1886.5|1893|1887|1893|1887|1892.5|1886.5|8
1582084500000|2020-02-19 03:55:00|1892.6|1886.6|1893.4|1887.4|1893.6|1887.6|1892.4|1886.4|21
1582084800000|2020-02-19 04:00:00|1893.6|1887.6|1893.6|1887.6|1893.6|1887.6|1893.6|1887.6|1
1582085400000|2020-02-19 04:10:00|1893.5|1887.5|1893.4|1887.4|1893.5|1887.5|1893.4|1887.4|2
1582085700000|2020-02-19 04:15:00|1893.6|1887.6|1893.5|1887.5|1893.6|1887.6|1893.5|1887.5|6
1582086000000|2020-02-19 04:20:00|1893.6|1887.6|1893.6|1887.6|1893.8|1887.8|1893.6|1887.6|3
1582087500000|2020-02-19 04:45:00|1893.9|1887.9|1894.1|1888.1|1894.1|1888.1|1893.6|1887.6|5
1582088100000|2020-02-19 04:55:00|1894.4|1888.4|1894.6|1888.6|1894.6|1888.6|1894.4|1888.4|3
1582088400000|2020-02-19 05:00:00|1894.4|1888.4|1894.6|1888.6|1894.6|1888.6|1894.4|1888.4|2
1582088700000|2020-02-19 05:05:00|1894.9|1888.9|1894.9|1888.9|1894.9|1888.9|1894.9|1888.9|1
1582089000000|2020-02-19 05:10:00|1896|1890|1895.6|1889.6|1896|1890|1894.9|1888.9|7
1582089300000|2020-02-19 05:15:00|1895.1|1889.1|1892.9|1886.9|1895.1|1889.1|1892.9|1886.9|4
1582089600000|2020-02-19 05:20:00|1892.6|1886.6|1891.9|1885.9|1892.6|1886.6|1891.9|1885.9|5
1582089900000|2020-02-19 05:25:00|1892.3|1886.3|1892.6|1886.6|1893|1887|1892.3|1886.3|6
1582090200000|2020-02-19 05:30:00|1892.8|1886.8|1892.9|1886.9|1893|1887|1891.6|1885.6|14
1582090800000|2020-02-19 05:40:00|1893|1887|1891.3|1885.3|1893|1887|1890.9|1884.9|7
1582091100000|2020-02-19 05:45:00|1891.4|1885.4|1891.8|1885.8|1891.9|1885.9|1891.1|1885.1|9
1582091400000|2020-02-19 05:50:00|1891.6|1885.6|1891.3|1885.3|1892.1|1886.1|1891.3|1885.3|15
1582091700000|2020-02-19 05:55:00|1891.9|1885.9|1891.6|1885.6|1892.1|1886.1|1891.6|1885.6|6
1582092000000|2020-02-19 06:00:00|1891.4|1885.4|1891|1885|1891.4|1885.4|1890.6|1884.6|9
1582092300000|2020-02-19 06:05:00|1891.1|1885.1|1891|1885|1891.1|1885.1|1891|1885|2
1582092600000|2020-02-19 06:10:00|1890.9|1884.9|1891.4|1885.4|1891.6|1885.6|1890.6|1884.6|9
1582092900000|2020-02-19 06:15:00|1891.1|1885.1|1889.6|1883.6|1891.1|1885.1|1889.6|1883.6|10
1582093200000|2020-02-19 06:20:00|1889.9|1883.9|1890.4|1884.4|1890.9|1884.9|1889.9|1883.9|8
1582093500000|2020-02-19 06:25:00|1890.6|1884.6|1890.8|1884.8|1890.9|1884.9|1890.6|1884.6|3
1582093800000|2020-02-19 06:30:00|1890.5|1884.5|1890.8|1884.8|1891.3|1885.3|1890.5|1884.5|4
1582094100000|2020-02-19 06:35:00|1890.5|1884.5|1890.5|1884.5|1890.5|1884.5|1890.5|1884.5|1
1582094400000|2020-02-19 06:40:00|1890.8|1884.8|1890.8|1884.8|1890.9|1884.9|1890.1|1884.1|9
1582094700000|2020-02-19 06:45:00|1890.6|1884.6|1890.8|1884.8|1890.8|1884.8|1890.6|1884.6|2
1582095000000|2020-02-19 06:50:00|1890.5|1884.5|1889.8|1883.8|1890.5|1884.5|1889.4|1883.4|6
1582095600000|2020-02-19 07:00:00|1889.4|1883.4|1889.4|1883.4|1889.9|1883.9|1889.4|1883.4|7
1582095900000|2020-02-19 07:05:00|1889.5|1883.5|1889.3|1883.3|1889.9|1883.9|1889.3|1883.3|8
1582096200000|2020-02-19 07:10:00|1889|1883|1889.1|1883.1|1889.1|1883.1|1888.9|1882.9|3
1582096500000|2020-02-19 07:15:00|1889.4|1883.4|1889.8|1883.8|1889.8|1883.8|1889.4|1883.4|3
1582096800000|2020-02-19 07:20:00|1890.1|1884.1|1893.4|1887.4|1895.1|1889.1|1890.1|1884.1|19
1582097100000|2020-02-19 07:25:00|1893.3|1887.3|1892.5|1886.5|1893.3|1887.3|1892.5|1886.5|5
1582097400000|2020-02-19 07:30:00|1892.4|1886.4|1892.9|1886.9|1892.9|1886.9|1892.1|1886.1|7
1582097700000|2020-02-19 07:35:00|1892.6|1886.6|1890.6|1884.6|1892.6|1886.6|1890.6|1884.6|5
1582098000000|2020-02-19 07:40:00|1890.9|1884.9|1891.5|1885.5|1891.9|1885.9|1890.9|1884.9|7
1582098300000|2020-02-19 07:45:00|1891.6|1885.6|1891.6|1885.6|1891.6|1885.6|1891.6|1885.6|1
1582098900000|2020-02-19 07:55:00|1891.9|1885.9|1892.3|1886.3|1893|1887|1891.5|1885.5|12
1582099200000|2020-02-19 08:00:00|1892.1|1886.1|1889.3|1883.3|1892.3|1886.3|1889|1883|27
1582099500000|2020-02-19 08:05:00|1889.4|1883.4|1888.3|1882.3|1891.1|1885.1|1887.9|1881.9|22
1582099800000|2020-02-19 08:10:00|1888.5|1882.5|1888.4|1882.4|1888.8|1882.8|1888.1|1882.1|16
1582100100000|2020-02-19 08:15:00|1888.5|1882.5|1890.6|1884.6|1890.6|1884.6|1888.5|1882.5|11
1582100400000|2020-02-19 08:20:00|1890.9|1884.9|1892.3|1886.3|1892.3|1886.3|1890.9|1884.9|8
1582100700000|2020-02-19 08:25:00|1892|1886|1892|1886|1892|1886|1892|1886|1
1582101000000|2020-02-19 08:30:00|1891.8|1885.8|1892|1886|1892.4|1886.4|1891.8|1885.8|9
1582101300000|2020-02-19 08:35:00|1891.9|1885.9|1891|1885|1891.9|1885.9|1891|1885|6
1582101600000|2020-02-19 08:40:00|1891.3|1885.3|1891.8|1885.8|1891.8|1885.8|1891.3|1885.3|3
1582101900000|2020-02-19 08:45:00|1891.6|1885.6|1891.9|1885.9|1891.9|1885.9|1891|1885|7
1582102200000|2020-02-19 08:50:00|1891.8|1885.8|1891.9|1885.9|1891.9|1885.9|1891.6|1885.6|4
1582102500000|2020-02-19 08:55:00|1892|1886|1892|1886|1892|1886|1892|1886|1
1582102800000|2020-02-19 09:00:00|1891.8|1885.8|1886.9|1880.9|1891.8|1885.8|1885.8|1879.8|76
1582103100000|2020-02-19 09:05:00|1886.6|1880.6|1886.3|1880.3|1886.8|1880.8|1886.1|1880.1|11
1582103400000|2020-02-19 09:10:00|1886.5|1880.5|1886.8|1880.8|1887.4|1881.4|1886.3|1880.3|15
1582103700000|2020-02-19 09:15:00|1887|1881|1891.1|1885.1|1891.3|1885.3|1887|1881|13
1582104000000|2020-02-19 09:20:00|1891.3|1885.3|1891|1885|1893.3|1887.3|1891|1885|12
1582104300000|2020-02-19 09:25:00|1890.8|1884.8|1888.8|1882.8|1890.8|1884.8|1888.8|1882.8|9
1582104600000|2020-02-19 09:30:00|1888.9|1882.9|1889|1883|1889|1883|1888.9|1882.9|2
1582104900000|2020-02-19 09:35:00|1889.8|1883.8|1892.3|1886.3|1892.3|1886.3|1889.8|1883.8|15
1582105200000|2020-02-19 09:40:00|1892.5|1886.5|1892.3|1886.3|1892.8|1886.8|1892.3|1886.3|7
1582105500000|2020-02-19 09:45:00|1892|1886|1891|1885|1892|1886|1890.5|1884.5|6
1582105800000|2020-02-19 09:50:00|1890.9|1884.9|1891.3|1885.3|1891.4|1885.4|1890.9|1884.9|4
1582106100000|2020-02-19 09:55:00|1890.5|1884.5|1890.3|1884.3|1890.5|1884.5|1889.5|1883.5|11
1582106400000|2020-02-19 10:00:00|1890.5|1884.5|1891|1885|1891|1885|1890.5|1884.5|5
1582106700000|2020-02-19 10:05:00|1891.8|1885.8|1889.5|1883.5|1891.9|1885.9|1889.5|1883.5|11
1582107000000|2020-02-19 10:10:00|1889.8|1883.8|1889.5|1883.5|1889.8|1883.8|1889.5|1883.5|5
1582107300000|2020-02-19 10:15:00|1889.8|1883.8|1887|1881|1889.8|1883.8|1887|1881|12
1582107600000|2020-02-19 10:20:00|1886.8|1880.8|1886|1880|1887.8|1881.8|1886|1880|13
1582107900000|2020-02-19 10:25:00|1885.8|1879.8|1884.8|1878.8|1885.8|1879.8|1884.3|1878.3|11
1582108200000|2020-02-19 10:30:00|1884.9|1878.9|1882.6|1876.6|1885|1879|1882.3|1876.3|21
1582108500000|2020-02-19 10:35:00|1882.8|1876.8|1884.5|1878.5|1884.8|1878.8|1882.8|1876.8|12
1582108800000|2020-02-19 10:40:00|1884.6|1878.6|1882.8|1876.8|1884.8|1878.8|1882.8|1876.8|12
1582109100000|2020-02-19 10:45:00|1882.5|1876.5|1882.3|1876.3|1882.5|1876.5|1881.8|1875.8|5
1582109400000|2020-02-19 10:50:00|1882|1876|1882.3|1876.3|1882.3|1876.3|1882|1876|2
1582109700000|2020-02-19 10:55:00|1882.5|1876.5|1882.6|1876.6|1882.6|1876.6|1882.5|1876.5|2
1582110000000|2020-02-19 11:00:00|1882.5|1876.5|1880.5|1874.5|1882.5|1876.5|1880.5|1874.5|10
1582110300000|2020-02-19 11:05:00|1880.3|1874.3|1880.3|1874.3|1880.3|1874.3|1879.3|1873.3|9
1582110600000|2020-02-19 11:10:00|1880.1|1874.1|1877.8|1871.8|1880.1|1874.1|1877.5|1871.5|8
1582110900000|2020-02-19 11:15:00|1877.5|1871.5|1876.6|1870.6|1877.5|1871.5|1876.1|1870.1|10
1582111200000|2020-02-19 11:20:00|1876.8|1870.8|1876.6|1870.6|1876.8|1870.8|1876.6|1870.6|2
1582111500000|2020-02-19 11:25:00|1876.5|1870.5|1877|1871|1877.3|1871.3|1876.1|1870.1|11
1582111800000|2020-02-19 11:30:00|1877.3|1871.3|1878.9|1872.9|1879.1|1873.1|1877.3|1871.3|9
1582112100000|2020-02-19 11:35:00|1878.8|1872.8|1878.9|1872.9|1878.9|1872.9|1878.6|1872.6|3
1582112400000|2020-02-19 11:40:00|1878.6|1872.6|1879.3|1873.3|1880.1|1874.1|1878.6|1872.6|9
1582113000000|2020-02-19 11:50:00|1879.4|1873.4|1882.9|1876.9|1883.3|1877.3|1879.4|1873.4|19
1582113300000|2020-02-19 11:55:00|1883|1877|1884.1|1878.1|1884.3|1878.3|1883|1877|12
1582113600000|2020-02-19 12:00:00|1884.3|1878.3|1885|1879|1886|1880|1884.1|1878.1|11
1582113900000|2020-02-19 12:05:00|1884.8|1878.8|1885.4|1879.4|1885.4|1879.4|1884.8|1878.8|5
1582114200000|2020-02-19 12:10:00|1884.8|1878.8|1883.8|1877.8|1884.8|1878.8|1883.8|1877.8|9
1582114500000|2020-02-19 12:15:00|1884|1878|1883.8|1877.8|1884.3|1878.3|1883.5|1877.5|17
1582115400000|2020-02-19 12:30:00|1883.9|1877.9|1882.5|1876.5|1883.9|1877.9|1882.3|1876.3|10
1582115700000|2020-02-19 12:35:00|1882.4|1876.4|1884.1|1878.1|1884.5|1878.5|1882.3|1876.3|13
1582116000000|2020-02-19 12:40:00|1884|1878|1883.9|1877.9|1884|1878|1883.5|1877.5|8
1582116300000|2020-02-19 12:45:00|1884|1878|1880.8|1874.8|1884|1878|1880.6|1874.6|13
1582116600000|2020-02-19 12:50:00|1881|1875|1879.8|1873.8|1882|1876|1878.5|1872.5|28
1582116900000|2020-02-19 12:55:00|1880|1874|1877.8|1871.8|1880.3|1874.3|1877.8|1871.8|28
1582117200000|2020-02-19 13:00:00|1877.6|1871.6|1878|1872|1878.5|1872.5|1876.5|1870.5|24
1582117500000|2020-02-19 13:05:00|1877.3|1871.3|1874|1868|1877.4|1871.4|1874|1868|17
1582117800000|2020-02-19 13:10:00|1874.8|1868.8|1875.8|1869.8|1876|1870|1874.3|1868.3|18
1582118100000|2020-02-19 13:15:00|1875.9|1869.9|1875.1|1869.1|1876|1870|1875.1|1869.1|14
1582118400000|2020-02-19 13:20:00|1875.3|1869.3|1874.5|1868.5|1875.5|1869.5|1874|1868|14
1582118700000|2020-02-19 13:25:00|1874.4|1868.4|1871.9|1865.9|1874.4|1868.4|1870.6|1864.6|26
1582119000000|2020-02-19 13:30:00|1871|1865|1865.8|1859.8|1871|1865|1865.8|1859.8|38
1582119300000|2020-02-19 13:35:00|1866.3|1860.3|1861.5|1855.5|1866.3|1860.3|1860|1854|53
1582119600000|2020-02-19 13:40:00|1861.4|1855.4|1861.9|1855.9|1862.8|1856.8|1861.3|1855.3|28
1582119900000|2020-02-19 13:45:00|1861.8|1855.8|1857|1851|1861.8|1855.8|1855.6|1849.6|58
1582120200000|2020-02-19 13:50:00|1857.3|1851.3|1859.8|1853.8|1860.1|1854.1|1857.1|1851.1|30
1582120500000|2020-02-19 13:55:00|1859.3|1853.3|1858.8|1852.8|1860|1854|1856.8|1850.8|33
1582120800000|2020-02-19 14:00:00|1859.8|1853.8|1861|1855|1862.5|1856.5|1859.4|1853.4|34
1582121100000|2020-02-19 14:05:00|1860.9|1854.9|1861.6|1855.6|1862.5|1856.5|1860.5|1854.5|30
1582121400000|2020-02-19 14:10:00|1861.8|1855.8|1861.5|1855.5|1864.8|1858.8|1861.4|1855.4|33
1582121700000|2020-02-19 14:15:00|1861.3|1855.3|1860.9|1854.9|1861.5|1855.5|1859.8|1853.8|11
1582122000000|2020-02-19 14:20:00|1861|1855|1862|1856|1862|1856|1860.9|1854.9|11
1582122300000|2020-02-19 14:25:00|1862.3|1856.3|1865.3|1859.3|1866.8|1860.8|1862.3|1856.3|25
1582122600000|2020-02-19 14:30:00|1864.8|1858.8|1864.5|1858.5|1865.1|1859.1|1863.3|1857.3|16
1582122900000|2020-02-19 14:35:00|1864.8|1858.8|1868.8|1862.8|1869.1|1863.1|1864.5|1858.5|22
1582123200000|2020-02-19 14:40:00|1869|1863|1862.5|1856.5|1869|1863|1862.5|1856.5|31
1582123500000|2020-02-19 14:45:00|1862.6|1856.6|1862.5|1856.5|1863.6|1857.6|1861.6|1855.6|18
1582123800000|2020-02-19 14:50:00|1862.3|1856.3|1862.1|1856.1|1862.5|1856.5|1861.6|1855.6|13
1582124100000|2020-02-19 14:55:00|1861.9|1855.9|1859.3|1853.3|1861.9|1855.9|1858.1|1852.1|24
1582124400000|2020-02-19 15:00:00|1858.8|1852.8|1858.3|1852.3|1859.3|1853.3|1858.3|1852.3|26
1582124700000|2020-02-19 15:05:00|1858.4|1852.4|1857.5|1851.5|1858.5|1852.5|1857.5|1851.5|16
1582125000000|2020-02-19 15:10:00|1857.8|1851.8|1856.6|1850.6|1858|1852|1856.4|1850.4|10
1582125300000|2020-02-19 15:15:00|1856.4|1850.4|1856.6|1850.6|1857|1851|1856.3|1850.3|9
1582125600000|2020-02-19 15:20:00|1856.8|1850.8|1858.1|1852.1|1858.4|1852.4|1856.8|1850.8|26
1582125900000|2020-02-19 15:25:00|1858|1852|1858|1852|1859.1|1853.1|1857.3|1851.3|14
1582126200000|2020-02-19 15:30:00|1858.3|1852.3|1859.6|1853.6|1860|1854|1858|1852|26
1582126500000|2020-02-19 15:35:00|1859.3|1853.3|1856.9|1850.9|1859.5|1853.5|1856.5|1850.5|42
1582126800000|2020-02-19 15:40:00|1856.8|1850.8|1857|1851|1857.5|1851.5|1856.8|1850.8|9
1582127100000|2020-02-19 15:45:00|1856.9|1850.9|1855|1849|1856.9|1850.9|1853.5|1847.5|34
1582127400000|2020-02-19 15:50:00|1855.5|1849.5|1861.9|1855.9|1861.9|1855.9|1854.9|1848.9|35
1582127700000|2020-02-19 15:55:00|1861.8|1855.8|1874.4|1868.4|1874.6|1868.6|1861.8|1855.8|119
1582128000000|2020-02-19 16:00:00|1874.3|1868.3|1877.3|1871.3|1877.5|1871.5|1873.1|1867.1|67
1582128300000|2020-02-19 16:05:00|1876.8|1870.8|1882|1876|1884.5|1878.5|1876.8|1870.8|59
1582128600000|2020-02-19 16:10:00|1882.1|1876.1|1880.9|1874.9|1886|1880|1880.6|1874.6|42
1582128900000|2020-02-19 16:15:00|1880.8|1874.8|1884|1878|1886.3|1880.3|1879.5|1873.5|115
1582129200000|2020-02-19 16:20:00|1883|1877|1885.9|1879.9|1886.3|1880.3|1880.6|1874.6|44
1582129500000|2020-02-19 16:25:00|1885.8|1879.8|1881.3|1875.3|1885.8|1879.8|1881.3|1875.3|16
1582129800000|2020-02-19 16:30:00|1881.8|1875.8|1881|1875|1882.8|1876.8|1881|1875|10
1582130100000|2020-02-19 16:35:00|1880.5|1874.5|1880|1874|1880.5|1874.5|1879.8|1873.8|5
1582130400000|2020-02-19 16:40:00|1880.3|1874.3|1878.1|1872.1|1880.3|1874.3|1877.1|1871.1|16
1582130700000|2020-02-19 16:45:00|1877.8|1871.8|1876.3|1870.3|1877.8|1871.8|1875.8|1869.8|11
1582131000000|2020-02-19 16:50:00|1876.1|1870.1|1876.1|1870.1|1876.1|1870.1|1875.6|1869.6|6
1582131300000|2020-02-19 16:55:00|1876.5|1870.5|1879.3|1873.3|1879.8|1873.8|1876.5|1870.5|12
1582131600000|2020-02-19 17:00:00|1879.5|1873.5|1881.3|1875.3|1881.5|1875.5|1879.5|1873.5|7
1582131900000|2020-02-19 17:05:00|1881.4|1875.4|1881.4|1875.4|1881.4|1875.4|1881.4|1875.4|1
1582132500000|2020-02-19 17:15:00|1881.8|1875.8|1881.5|1875.5|1881.8|1875.8|1881.5|1875.5|2
1582132800000|2020-02-19 17:20:00|1881.6|1875.6|1879.8|1873.8|1881.6|1875.6|1879.8|1873.8|5
1582133100000|2020-02-19 17:25:00|1879.4|1873.4|1879.3|1873.3|1879.8|1873.8|1879.3|1873.3|4
1582133400000|2020-02-19 17:30:00|1879.1|1873.1|1879.1|1873.1|1879.1|1873.1|1879.1|1873.1|1
1582133700000|2020-02-19 17:35:00|1879.3|1873.3|1879.5|1873.5|1879.5|1873.5|1879.3|1873.3|2
1582134000000|2020-02-19 17:40:00|1879.8|1873.8|1879.4|1873.4|1879.8|1873.8|1879.4|1873.4|2
1582134300000|2020-02-19 17:45:00|1879.3|1873.3|1879.3|1873.3|1879.3|1873.3|1879.3|1873.3|1
1582134600000|2020-02-19 17:50:00|1879.4|1873.4|1880|1874|1880.3|1874.3|1879.4|1873.4|4
1582134900000|2020-02-19 17:55:00|1880.1|1874.1|1880.4|1874.4|1880.5|1874.5|1879.9|1873.9|8
1582160400000|2020-02-20 01:00:00|1879.8|1873.8|1881.9|1875.9|1881.9|1875.9|1879.8|1873.8|9
1582160700000|2020-02-20 01:05:00|1882.1|1876.1|1880.6|1874.6|1883|1877|1880.4|1874.4|20
1582161000000|2020-02-20 01:10:00|1881.1|1875.1|1882.1|1876.1|1882.8|1876.8|1881|1875|19
1582161300000|2020-02-20 01:15:00|1881.9|1875.9|1881.9|1875.9|1881.9|1875.9|1881.9|1875.9|1
1582161600000|2020-02-20 01:20:00|1881.8|1875.8|1881.4|1875.4|1881.8|1875.8|1881.4|1875.4|4
1582161900000|2020-02-20 01:25:00|1881.5|1875.5|1881.6|1875.6|1881.6|1875.6|1881.5|1875.5|2
1582162200000|2020-02-20 01:30:00|1881.4|1875.4|1880.9|1874.9|1881.4|1875.4|1880.8|1874.8|4
1582163700000|2020-02-20 01:55:00|1881.6|1875.6|1882.5|1876.5|1884|1878|1881.6|1875.6|10
1582164000000|2020-02-20 02:00:00|1883|1877|1882.1|1876.1|1884.1|1878.1|1882.1|1876.1|7
1582164300000|2020-02-20 02:05:00|1881.9|1875.9|1880.4|1874.4|1881.9|1875.9|1880.4|1874.4|10
1582164600000|2020-02-20 02:10:00|1880.9|1874.9|1881.5|1875.5|1882.3|1876.3|1880.4|1874.4|8
1582165200000|2020-02-20 02:20:00|1881.4|1875.4|1881.4|1875.4|1881.4|1875.4|1881.4|1875.4|1
1582165800000|2020-02-20 02:30:00|1881.3|1875.3|1880.1|1874.1|1881.5|1875.5|1879.9|1873.9|12
1582166100000|2020-02-20 02:35:00|1879.9|1873.9|1877.9|1871.9|1880.9|1874.9|1876.4|1870.4|58
1582166400000|2020-02-20 02:40:00|1878|1872|1876.6|1870.6|1879.9|1873.9|1876.3|1870.3|21
1582166700000|2020-02-20 02:45:00|1875.8|1869.8|1872.8|1866.8|1875.8|1869.8|1872.8|1866.8|15
1582167000000|2020-02-20 02:50:00|1872.9|1866.9|1873.9|1867.9|1873.9|1867.9|1872.9|1866.9|5
1582167300000|2020-02-20 02:55:00|1873.4|1867.4|1873.9|1867.9|1873.9|1867.9|1873.4|1867.4|3
1582167600000|2020-02-20 03:00:00|1873.4|1867.4|1873.4|1867.4|1873.4|1867.4|1872.9|1866.9|7
1582167900000|2020-02-20 03:05:00|1873.6|1867.6|1874.1|1868.1|1874.6|1868.6|1873.6|1867.6|7
1582168200000|2020-02-20 03:10:00|1873.9|1867.9|1873.9|1867.9|1873.9|1867.9|1873.8|1867.8|3
1582168500000|2020-02-20 03:15:00|1874.1|1868.1|1874.5|1868.5|1874.5|1868.5|1874.1|1868.1|3
1582168800000|2020-02-20 03:20:00|1874.3|1868.3|1874.1|1868.1|1874.3|1868.3|1874.1|1868.1|2
1582169100000|2020-02-20 03:25:00|1874.4|1868.4|1874.8|1868.8|1875.3|1869.3|1874.4|1868.4|9
1582169400000|2020-02-20 03:30:00|1874.5|1868.5|1874|1868|1874.5|1868.5|1874|1868|3
1582169700000|2020-02-20 03:35:00|1874.1|1868.1|1874.1|1868.1|1874.1|1868.1|1874.1|1868.1|1
1582170000000|2020-02-20 03:40:00|1874.3|1868.3|1874.4|1868.4|1874.4|1868.4|1873.9|1867.9|5
1582170300000|2020-02-20 03:45:00|1874.5|1868.5|1874.3|1868.3|1874.5|1868.5|1874.3|1868.3|2
1582170600000|2020-02-20 03:50:00|1874.1|1868.1|1873.9|1867.9|1874.1|1868.1|1873.9|1867.9|2
1582171500000|2020-02-20 04:05:00|1873.5|1867.5|1873.5|1867.5|1873.5|1867.5|1873.5|1867.5|1
1582172400000|2020-02-20 04:20:00|1872.4|1866.4|1872.4|1866.4|1872.4|1866.4|1872.4|1866.4|1
1582173300000|2020-02-20 04:35:00|1872.1|1866.1|1872.1|1866.1|1872.1|1866.1|1872.1|1866.1|1
1582175100000|2020-02-20 05:05:00|1872.4|1866.4|1872.4|1866.4|1872.4|1866.4|1872.4|1866.4|1
1582175400000|2020-02-20 05:10:00|1872.6|1866.6|1872.9|1866.9|1872.9|1866.9|1872.6|1866.6|5
1582176300000|2020-02-20 05:25:00|1872.8|1866.8|1872.8|1866.8|1872.8|1866.8|1872.8|1866.8|1
1582176600000|2020-02-20 05:30:00|1873|1867|1873|1867|1873|1867|1873|1867|1
1582176900000|2020-02-20 05:35:00|1872.9|1866.9|1872.9|1866.9|1872.9|1866.9|1872.9|1866.9|1
1582177200000|2020-02-20 05:40:00|1873.9|1867.9|1874.6|1868.6|1874.6|1868.6|1873.9|1867.9|3
1582178100000|2020-02-20 05:55:00|1874.4|1868.4|1874.3|1868.3|1874.4|1868.4|1874.3|1868.3|2
1582178400000|2020-02-20 06:00:00|1874.1|1868.1|1874.1|1868.1|1874.1|1868.1|1874.1|1868.1|1
1582178700000|2020-02-20 06:05:00|1874.4|1868.4|1874.1|1868.1|1874.8|1868.8|1874.1|1868.1|8
1582179000000|2020-02-20 06:10:00|1874.3|1868.3|1874.1|1868.1|1874.3|1868.3|1873.9|1867.9|3
1582179300000|2020-02-20 06:15:00|1874.4|1868.4|1874.8|1868.8|1874.8|1868.8|1874.4|1868.4|3
1582179600000|2020-02-20 06:20:00|1875.1|1869.1|1874.8|1868.8|1875.4|1869.4|1873.6|1867.6|24
1582179900000|2020-02-20 06:25:00|1874.9|1868.9|1876.5|1870.5|1876.5|1870.5|1874|1868|25
1582180200000|2020-02-20 06:30:00|1876.6|1870.6|1877.1|1871.1|1877.1|1871.1|1876.4|1870.4|6
1582180500000|2020-02-20 06:35:00|1877|1871|1877.1|1871.1|1877.1|1871.1|1876.8|1870.8|5
1582180800000|2020-02-20 06:40:00|1877|1871|1878.6|1872.6|1878.9|1872.9|1877|1871|6
1582181100000|2020-02-20 06:45:00|1878.8|1872.8|1878.3|1872.3|1878.8|1872.8|1878.3|1872.3|2
1582181400000|2020-02-20 06:50:00|1878.1|1872.1|1879.1|1873.1|1879.1|1873.1|1878.1|1872.1|2
1582181700000|2020-02-20 06:55:00|1879.5|1873.5|1879.5|1873.5|1879.5|1873.5|1879.5|1873.5|1
1582182000000|2020-02-20 07:00:00|1879.4|1873.4|1879.8|1873.8|1879.8|1873.8|1879.4|1873.4|4
1582182300000|2020-02-20 07:05:00|1879.9|1873.9|1879.3|1873.3|1879.9|1873.9|1878.5|1872.5|6
1582182600000|2020-02-20 07:10:00|1879.1|1873.1|1879.1|1873.1|1879.1|1873.1|1879.1|1873.1|1
1582182900000|2020-02-20 07:15:00|1878.6|1872.6|1876.9|1870.9|1878.6|1872.6|1876.9|1870.9|4
1582183200000|2020-02-20 07:20:00|1876.6|1870.6|1874.6|1868.6|1876.6|1870.6|1874.6|1868.6|3
1582183500000|2020-02-20 07:25:00|1873|1867|1872.3|1866.3|1873|1867|1872.1|1866.1|7
1582183800000|2020-02-20 07:30:00|1871.9|1865.9|1872.1|1866.1|1872.1|1866.1|1871.3|1865.3|7
1582184400000|2020-02-20 07:40:00|1872.3|1866.3|1872.1|1866.1|1872.3|1866.3|1872.1|1866.1|2
1582184700000|2020-02-20 07:45:00|1872.3|1866.3|1872.3|1866.3|1872.3|1866.3|1872.3|1866.3|1
1582185000000|2020-02-20 07:50:00|1872|1866|1871.6|1865.6|1872.1|1866.1|1871.6|1865.6|4
1582185600000|2020-02-20 08:00:00|1871.8|1865.8|1871.8|1865.8|1871.8|1865.8|1871.6|1865.6|3
1582185900000|2020-02-20 08:05:00|1871.5|1865.5|1871.5|1865.5|1871.6|1865.6|1871.1|1865.1|6
1582186200000|2020-02-20 08:10:00|1871.4|1865.4|1871.3|1865.3|1872|1866|1870.8|1864.8|12
1582186500000|2020-02-20 08:15:00|1871.1|1865.1|1871|1865|1871.8|1865.8|1870.8|1864.8|13
1582186800000|2020-02-20 08:20:00|1871.1|1865.1|1869.1|1863.1|1871.1|1865.1|1868.9|1862.9|17
1582187100000|2020-02-20 08:25:00|1868.9|1862.9|1868.1|1862.1|1868.9|1862.9|1867.8|1861.8|11
1582187400000|2020-02-20 08:30:00|1867.6|1861.6|1868|1862|1868.3|1862.3|1867.6|1861.6|7
1582187700000|2020-02-20 08:35:00|1867.9|1861.9|1868|1862|1868|1862|1866.8|1860.8|9
1582188000000|2020-02-20 08:40:00|1869.3|1863.3|1869.8|1863.8|1870|1864|1869.3|1863.3|7
1582188300000|2020-02-20 08:45:00|1869.5|1863.5|1870|1864|1870|1864|1869|1863|10
1582188600000|2020-02-20 08:50:00|1869.8|1863.8|1869.3|1863.3|1870.3|1864.3|1869.3|1863.3|11
1582188900000|2020-02-20 08:55:00|1869|1863|1869.8|1863.8|1869.8|1863.8|1869|1863|6
1582189200000|2020-02-20 09:00:00|1870.8|1864.8|1870|1864|1870.8|1864.8|1869|1863|13
1582189500000|2020-02-20 09:05:00|1872.1|1866.1|1877.5|1871.5|1877.5|1871.5|1872|1866|26
1582189800000|2020-02-20 09:10:00|1877|1871|1875.8|1869.8|1877.3|1871.3|1875.4|1869.4|21
1582190100000|2020-02-20 09:15:00|1875.6|1869.6|1874.5|1868.5|1875.8|1869.8|1874.3|1868.3|11
1582190400000|2020-02-20 09:20:00|1874.4|1868.4|1871|1865|1874.4|1868.4|1870.4|1864.4|21
1582190700000|2020-02-20 09:25:00|1870.8|1864.8|1870.3|1864.3|1870.8|1864.8|1869.5|1863.5|13
1582191000000|2020-02-20 09:30:00|1870.4|1864.4|1870.3|1864.3|1870.6|1864.6|1870.3|1864.3|4
1582191300000|2020-02-20 09:35:00|1870.5|1864.5|1870.4|1864.4|1870.9|1864.9|1868.8|1862.8|20
1582191600000|2020-02-20 09:40:00|1870.5|1864.5|1868|1862|1870.5|1864.5|1867.8|1861.8|17
1582191900000|2020-02-20 09:45:00|1868.3|1862.3|1866.4|1860.4|1868.5|1862.5|1866|1860|14
1582192200000|2020-02-20 09:50:00|1866.3|1860.3|1864.3|1858.3|1866.3|1860.3|1863.8|1857.8|27
1582192500000|2020-02-20 09:55:00|1864.4|1858.4|1867.9|1861.9|1867.9|1861.9|1864.4|1858.4|15
1582192800000|2020-02-20 10:00:00|1867.8|1861.8|1869|1863|1870|1864|1865.8|1859.8|27
1582193100000|2020-02-20 10:05:00|1868.8|1862.8|1866.9|1860.9|1868.8|1862.8|1866.8|1860.8|9
1582193400000|2020-02-20 10:10:00|1866.4|1860.4|1866|1860|1866.5|1860.5|1865.9|1859.9|8
1582193700000|2020-02-20 10:15:00|1866.3|1860.3|1865.8|1859.8|1867.3|1861.3|1864.5|1858.5|26
1582194000000|2020-02-20 10:20:00|1865.5|1859.5|1864.5|1858.5|1865.5|1859.5|1864|1858|18
1582194300000|2020-02-20 10:25:00|1864.6|1858.6|1865|1859|1865|1859|1864.4|1858.4|11
1582194600000|2020-02-20 10:30:00|1864.9|1858.9|1863.9|1857.9|1865|1859|1863.9|1857.9|5
1582194900000|2020-02-20 10:35:00|1863.8|1857.8|1861.8|1855.8|1863.8|1857.8|1861.8|1855.8|14
1582195200000|2020-02-20 10:40:00|1861.6|1855.6|1861.3|1855.3|1861.8|1855.8|1860.8|1854.8|10
1582195500000|2020-02-20 10:45:00|1861.5|1855.5|1860.9|1854.9|1861.5|1855.5|1860.8|1854.8|7
1582195800000|2020-02-20 10:50:00|1860.8|1854.8|1864.1|1858.1|1864.1|1858.1|1860.4|1854.4|15
1582196100000|2020-02-20 10:55:00|1864.3|1858.3|1863.4|1857.4|1865|1859|1863.4|1857.4|22
1582196400000|2020-02-20 11:00:00|1863.5|1857.5|1860.3|1854.3|1863.5|1857.5|1860.1|1854.1|23
1582196700000|2020-02-20 11:05:00|1860.1|1854.1|1859.8|1853.8|1861.5|1855.5|1859.5|1853.5|25
1582197000000|2020-02-20 11:10:00|1859.5|1853.5|1860.8|1854.8|1861.8|1855.8|1859.5|1853.5|12
1582197300000|2020-02-20 11:15:00|1861|1855|1862.3|1856.3|1863.4|1857.4|1861|1855|14
1582197600000|2020-02-20 11:20:00|1861.8|1855.8|1864.3|1858.3|1864.3|1858.3|1861.3|1855.3|15
1582197900000|2020-02-20 11:25:00|1864.5|1858.5|1865|1859|1865.3|1859.3|1864.5|1858.5|13
1582198200000|2020-02-20 11:30:00|1864.9|1858.9|1863.8|1857.8|1864.9|1858.9|1863.4|1857.4|7
1582198500000|2020-02-20 11:35:00|1863.5|1857.5|1864.5|1858.5|1864.8|1858.8|1863.4|1857.4|11
1582198800000|2020-02-20 11:40:00|1864.3|1858.3|1864.3|1858.3|1864.3|1858.3|1864|1858|3
1582199100000|2020-02-20 11:45:00|1864|1858|1866.3|1860.3|1866.3|1860.3|1864|1858|18
1582199400000|2020-02-20 11:50:00|1865.6|1859.6|1865.5|1859.5|1865.6|1859.6|1865.4|1859.4|4
1582199700000|2020-02-20 11:55:00|1865.4|1859.4|1864.5|1858.5|1865.6|1859.6|1864.5|1858.5|9
1582200000000|2020-02-20 12:00:00|1864.4|1858.4|1864.8|1858.8|1865.8|1859.8|1864.3|1858.3|8
1582200300000|2020-02-20 12:05:00|1864.5|1858.5|1863.5|1857.5|1864.5|1858.5|1863.4|1857.4|7
1582200600000|2020-02-20 12:10:00|1863.3|1857.3|1860.3|1854.3|1863.3|1857.3|1860|1854|36
1582200900000|2020-02-20 12:15:00|1860|1854|1860.3|1854.3|1860.4|1854.4|1859.1|1853.1|16
1582201200000|2020-02-20 12:20:00|1860.5|1854.5|1860.4|1854.4|1860.9|1854.9|1860.1|1854.1|16
1582201500000|2020-02-20 12:25:00|1861.3|1855.3|1860.3|1854.3|1862.8|1856.8|1860.3|1854.3|16
1582201800000|2020-02-20 12:30:00|1860.5|1854.5|1861.9|1855.9|1862|1856|1860.5|1854.5|10
1582202100000|2020-02-20 12:35:00|1861.8|1855.8|1860.8|1854.8|1861.8|1855.8|1860.1|1854.1|10
1582202400000|2020-02-20 12:40:00|1860.5|1854.5|1860.5|1854.5|1860.6|1854.6|1860|1854|5
1582202700000|2020-02-20 12:45:00|1861|1855|1869.1|1863.1|1869.1|1863.1|1860.8|1854.8|38
1582203000000|2020-02-20 12:50:00|1869|1863|1874.5|1868.5|1874.5|1868.5|1868.8|1862.8|58
1582203300000|2020-02-20 12:55:00|1874.3|1868.3|1874.3|1868.3|1874.3|1868.3|1873.4|1867.4|11
1582203600000|2020-02-20 13:00:00|1874.5|1868.5|1869|1863|1874.5|1868.5|1869|1863|27
1582203900000|2020-02-20 13:05:00|1869.1|1863.1|1869|1863|1869.3|1863.3|1867.4|1861.4|15
1582204200000|2020-02-20 13:10:00|1868.5|1862.5|1867.5|1861.5|1868.8|1862.8|1867.5|1861.5|5
1582204500000|2020-02-20 13:15:00|1867.8|1861.8|1867.3|1861.3|1867.8|1861.8|1866.5|1860.5|14
1582204800000|2020-02-20 13:20:00|1867|1861|1867|1861|1867|1861|1865.8|1859.8|9
1582205100000|2020-02-20 13:25:00|1867.1|1861.1|1869.3|1863.3|1870|1864|1867|1861|22
1582205400000|2020-02-20 13:30:00|1869|1863|1869.3|1863.3|1871|1865|1868|1862|22
1582205700000|2020-02-20 13:35:00|1869.1|1863.1|1869.8|1863.8|1869.9|1863.9|1866.4|1860.4|20
1582206000000|2020-02-20 13:40:00|1869.6|1863.6|1867.9|1861.9|1869.6|1863.6|1867.8|1861.8|10
1582206300000|2020-02-20 13:45:00|1867.8|1861.8|1871.3|1865.3|1873.3|1867.3|1867.5|1861.5|35
1582206600000|2020-02-20 13:50:00|1871.4|1865.4|1872.5|1866.5|1872.9|1866.9|1870|1864|20
1582206900000|2020-02-20 13:55:00|1872.3|1866.3|1875.5|1869.5|1877.3|1871.3|1872.3|1866.3|41
1582207200000|2020-02-20 14:00:00|1875.4|1869.4|1878.5|1872.5|1878.5|1872.5|1874.9|1868.9|33
1582207500000|2020-02-20 14:05:00|1878.8|1872.8|1883.4|1877.4|1883.8|1877.8|1878.8|1872.8|49
1582207800000|2020-02-20 14:10:00|1883.6|1877.6|1886.3|1880.3|1886.3|1880.3|1883|1877|38
1582208100000|2020-02-20 14:15:00|1886|1880|1884.9|1878.9|1886.3|1880.3|1884.8|1878.8|25
1582208400000|2020-02-20 14:20:00|1884.8|1878.8|1885.9|1879.9|1886.8|1880.8|1884.6|1878.6|16
1582208700000|2020-02-20 14:25:00|1885.6|1879.6|1887.8|1881.8|1888|1882|1885|1879|35
1582209000000|2020-02-20 14:30:00|1888|1882|1885.6|1879.6|1888|1882|1885.3|1879.3|34
1582209300000|2020-02-20 14:35:00|1885.5|1879.5|1886.6|1880.6|1886.9|1880.9|1883.4|1877.4|29
1582209600000|2020-02-20 14:40:00|1886.5|1880.5|1884.8|1878.8|1886.5|1880.5|1884.8|1878.8|4
1582209900000|2020-02-20 14:45:00|1885|1879|1886.6|1880.6|1887.8|1881.8|1885|1879|30
1582210200000|2020-02-20 14:50:00|1886.8|1880.8|1887|1881|1888.8|1882.8|1886.8|1880.8|30
1582210500000|2020-02-20 14:55:00|1887.3|1881.3|1887.5|1881.5|1887.5|1881.5|1886|1880|17
1582210800000|2020-02-20 15:00:00|1887.4|1881.4|1888.8|1882.8|1889|1883|1887.4|1881.4|14
1582211100000|2020-02-20 15:05:00|1888.6|1882.6|1888.6|1882.6|1889.1|1883.1|1888.5|1882.5|11
1582211400000|2020-02-20 15:10:00|1888.8|1882.8|1889.4|1883.4|1889.5|1883.5|1888.8|1882.8|4
1582211700000|2020-02-20 15:15:00|1889.5|1883.5|1888.1|1882.1|1890.1|1884.1|1888|1882|32
1582212000000|2020-02-20 15:20:00|1888.4|1882.4|1888.1|1882.1|1888.8|1882.8|1888.1|1882.1|11
1582212300000|2020-02-20 15:25:00|1888.4|1882.4|1889.3|1883.3|1889.4|1883.4|1888.1|1882.1|9
1582212600000|2020-02-20 15:30:00|1889.5|1883.5|1888.3|1882.3|1889.8|1883.8|1887.5|1881.5|27
1582212900000|2020-02-20 15:35:00|1888|1882|1888.3|1882.3|1890|1884|1886.8|1880.8|30
1582213200000|2020-02-20 15:40:00|1888.1|1882.1|1883|1877|1888.3|1882.3|1882.5|1876.5|30
1582213500000|2020-02-20 15:45:00|1883.3|1877.3|1885.1|1879.1|1885.8|1879.8|1883.3|1877.3|20
1582213800000|2020-02-20 15:50:00|1885.3|1879.3|1882.3|1876.3|1885.5|1879.5|1882.3|1876.3|17
1582214100000|2020-02-20 15:55:00|1882.4|1876.4|1880.9|1874.9|1883.3|1877.3|1879.4|1873.4|20
1582214400000|2020-02-20 16:00:00|1880.1|1874.1|1876.3|1870.3|1880.3|1874.3|1875.1|1869.1|59
1582214700000|2020-02-20 16:05:00|1876|1870|1875.9|1869.9|1877.8|1871.8|1875.5|1869.5|19
1582215000000|2020-02-20 16:10:00|1876|1870|1875.1|1869.1|1877.1|1871.1|1873.9|1867.9|15
1582215300000|2020-02-20 16:15:00|1874.9|1868.9|1869.8|1863.8|1874.9|1868.9|1864.6|1858.6|124
1582215600000|2020-02-20 16:20:00|1869.5|1863.5|1872.1|1866.1|1872.9|1866.9|1869.5|1863.5|46
1582215900000|2020-02-20 16:25:00|1871.8|1865.8|1872.3|1866.3|1872.9|1866.9|1871.1|1865.1|23
1582216200000|2020-02-20 16:30:00|1872.5|1866.5|1867.8|1861.8|1872.5|1866.5|1867.3|1861.3|50
1582216500000|2020-02-20 16:35:00|1868|1862|1867.8|1861.8|1868.3|1862.3|1867.8|1861.8|7
1582216800000|2020-02-20 16:40:00|1868.3|1862.3|1867.5|1861.5|1868.3|1862.3|1867.3|1861.3|15
1582217100000|2020-02-20 16:45:00|1867.3|1861.3|1867.6|1861.6|1868|1862|1867.3|1861.3|5
1582217400000|2020-02-20 16:50:00|1867.8|1861.8|1868.5|1862.5|1868.5|1862.5|1866.8|1860.8|14
1582217700000|2020-02-20 16:55:00|1867.8|1861.8|1868.3|1862.3|1868.3|1862.3|1867.8|1861.8|4
1582218300000|2020-02-20 17:05:00|1867.4|1861.4|1868.3|1862.3|1868.3|1862.3|1867.4|1861.4|5
1582218600000|2020-02-20 17:10:00|1868|1862|1868.3|1862.3|1868.3|1862.3|1867.9|1861.9|4
1582219500000|2020-02-20 17:25:00|1867.3|1861.3|1868.3|1862.3|1868.3|1862.3|1867.3|1861.3|4
1582219800000|2020-02-20 17:30:00|1868.1|1862.1|1866.9|1860.9|1868.1|1862.1|1866.5|1860.5|10
1582220100000|2020-02-20 17:35:00|1867|1861|1867.5|1861.5|1868.4|1862.4|1867|1861|6
1582220700000|2020-02-20 17:45:00|1868|1862|1867.5|1861.5|1868|1862|1867.5|1861.5|4
1582221300000|2020-02-20 17:55:00|1867.6|1861.6|1868|1862|1868.4|1862.4|1867.6|1861.6|5
1582246800000|2020-02-21 01:00:00|1871.4|1865.4|1871|1865|1871.4|1865.4|1871|1865|3
1582247100000|2020-02-21 01:05:00|1871.1|1865.1|1871.5|1865.5|1872.9|1866.9|1871.1|1865.1|14
1582247400000|2020-02-21 01:10:00|1871.3|1865.3|1868.6|1862.6|1871.5|1865.5|1868.6|1862.6|26
1582247700000|2020-02-21 01:15:00|1868.9|1862.9|1870.4|1864.4|1870.4|1864.4|1868.9|1862.9|5
1582248000000|2020-02-21 01:20:00|1870.8|1864.8|1870.8|1864.8|1871.4|1865.4|1870.6|1864.6|7
1582248300000|2020-02-21 01:25:00|1870.9|1864.9|1870.9|1864.9|1870.9|1864.9|1870.9|1864.9|1
1582248600000|2020-02-21 01:30:00|1871.1|1865.1|1871.1|1865.1|1871.4|1865.4|1870.8|1864.8|4
1582248900000|2020-02-21 01:35:00|1870.8|1864.8|1870.8|1864.8|1870.8|1864.8|1870.8|1864.8|1
1582249500000|2020-02-21 01:45:00|1871.4|1865.4|1871.4|1865.4|1871.6|1865.6|1871.4|1865.4|3
1582250400000|2020-02-21 02:00:00|1871.9|1865.9|1871.5|1865.5|1873.6|1867.6|1870.1|1864.1|26
1582251000000|2020-02-21 02:10:00|1871.4|1865.4|1870.3|1864.3|1871.4|1865.4|1870.3|1864.3|4
1582251300000|2020-02-21 02:15:00|1870.1|1864.1|1867.6|1861.6|1870.1|1864.1|1867.6|1861.6|8
1582251600000|2020-02-21 02:20:00|1867.9|1861.9|1868.5|1862.5|1869.1|1863.1|1867.4|1861.4|28
1582252200000|2020-02-21 02:30:00|1868.8|1862.8|1867.8|1861.8|1868.8|1862.8|1866.5|1860.5|16
1582252500000|2020-02-21 02:35:00|1867.5|1861.5|1866.9|1860.9|1867.5|1861.5|1866.9|1860.9|3
1582252800000|2020-02-21 02:40:00|1867.5|1861.5|1868.6|1862.6|1868.6|1862.6|1866.8|1860.8|7
1582253100000|2020-02-21 02:45:00|1868.5|1862.5|1868|1862|1868.5|1862.5|1867.4|1861.4|10
1582253400000|2020-02-21 02:50:00|1868.1|1862.1|1867.9|1861.9|1868.8|1862.8|1867.9|1861.9|18
1582253700000|2020-02-21 02:55:00|1867.8|1861.8|1869.6|1863.6|1869.9|1863.9|1867.8|1861.8|7
1582254000000|2020-02-21 03:00:00|1869.9|1863.9|1869.9|1863.9|1869.9|1863.9|1869.6|1863.6|3
1582254300000|2020-02-21 03:05:00|1870|1864|1875.4|1869.4|1875.4|1869.4|1869.9|1863.9|25
1582254600000|2020-02-21 03:10:00|1875.6|1869.6|1877.6|1871.6|1877.6|1871.6|1875.6|1869.6|5
1582254900000|2020-02-21 03:15:00|1877.8|1871.8|1878.1|1872.1|1878.3|1872.3|1877.6|1871.6|13
1582255200000|2020-02-21 03:20:00|1877.9|1871.9|1878.1|1872.1|1878.1|1872.1|1877.4|1871.4|11
1582255500000|2020-02-21 03:25:00|1877.9|1871.9|1877.9|1871.9|1878.1|1872.1|1877.1|1871.1|16
1582256400000|2020-02-21 03:40:00|1877.8|1871.8|1877.3|1871.3|1877.8|1871.8|1877.3|1871.3|6
1582256700000|2020-02-21 03:45:00|1876.6|1870.6|1874.3|1868.3|1876.6|1870.6|1874.3|1868.3|6
1582257300000|2020-02-21 03:55:00|1874.9|1868.9|1874.9|1868.9|1874.9|1868.9|1874.9|1868.9|1
1582257600000|2020-02-21 04:00:00|1874.4|1868.4|1874.4|1868.4|1874.4|1868.4|1874.4|1868.4|1
1582257900000|2020-02-21 04:05:00|1874.3|1868.3|1873.8|1867.8|1874.3|1868.3|1873.5|1867.5|6
1582258200000|2020-02-21 04:10:00|1873.5|1867.5|1873.4|1867.4|1873.5|1867.5|1873.4|1867.4|2
1582258500000|2020-02-21 04:15:00|1873.1|1867.1|1872.9|1866.9|1873.1|1867.1|1871.5|1865.5|5
1582259400000|2020-02-21 04:30:00|1873|1867|1871.1|1865.1|1873|1867|1871.1|1865.1|8
1582259700000|2020-02-21 04:35:00|1871|1865|1869.6|1863.6|1871|1865|1869.6|1863.6|9
1582260000000|2020-02-21 04:40:00|1869.4|1863.4|1870.5|1864.5|1870.5|1864.5|1869.4|1863.4|2
1582260300000|2020-02-21 04:45:00|1870.6|1864.6|1870.3|1864.3|1870.9|1864.9|1870.3|1864.3|6
1582260600000|2020-02-21 04:50:00|1870.1|1864.1|1869.9|1863.9|1870.3|1864.3|1869.9|1863.9|5
1582260900000|2020-02-21 04:55:00|1870.1|1864.1|1870.1|1864.1|1870.1|1864.1|1869.8|1863.8|3
1582261200000|2020-02-21 05:00:00|1870.4|1864.4|1871.1|1865.1|1871.4|1865.4|1870.4|1864.4|4
1582262400000|2020-02-21 05:20:00|1871.6|1865.6|1872.9|1866.9|1873.1|1867.1|1871.6|1865.6|8
1582263000000|2020-02-21 05:30:00|1873.1|1867.1|1873.9|1867.9|1874.4|1868.4|1873.1|1867.1|12
1582263300000|2020-02-21 05:35:00|1874.1|1868.1|1874|1868|1874.1|1868.1|1873.6|1867.6|7
1582263600000|2020-02-21 05:40:00|1874.3|1868.3|1871.6|1865.6|1874.3|1868.3|1870.9|1864.9|13
1582263900000|2020-02-21 05:45:00|1871.3|1865.3|1873.8|1867.8|1873.8|1867.8|1871.3|1865.3|8
1582264200000|2020-02-21 05:50:00|1874|1868|1874.4|1868.4|1875.1|1869.1|1874|1868|7
1582264500000|2020-02-21 05:55:00|1874.6|1868.6|1875.4|1869.4|1876.3|1870.3|1874.6|1868.6|7
1582264800000|2020-02-21 06:00:00|1875.1|1869.1|1874.8|1868.8|1875.1|1869.1|1874.8|1868.8|3
1582265100000|2020-02-21 06:05:00|1875|1869|1874|1868|1875.1|1869.1|1873.5|1867.5|12
1582265400000|2020-02-21 06:10:00|1874.3|1868.3|1876.6|1870.6|1876.6|1870.6|1874.3|1868.3|8
1582265700000|2020-02-21 06:15:00|1876.4|1870.4|1872.4|1866.4|1876.4|1870.4|1872.1|1866.1|18
1582266000000|2020-02-21 06:20:00|1872|1866|1869.8|1863.8|1872|1866|1868.9|1862.9|24
1582266300000|2020-02-21 06:25:00|1869.6|1863.6|1871.8|1865.8|1871.9|1865.9|1868.6|1862.6|17
1582266600000|2020-02-21 06:30:00|1871.5|1865.5|1870.9|1864.9|1871.9|1865.9|1870.6|1864.6|31
1582266900000|2020-02-21 06:35:00|1870.6|1864.6|1870.4|1864.4|1870.9|1864.9|1869.9|1863.9|24
1582267200000|2020-02-21 06:40:00|1870.5|1864.5|1871.9|1865.9|1872.1|1866.1|1870.5|1864.5|16
1582267500000|2020-02-21 06:45:00|1872.3|1866.3|1875.1|1869.1|1875.5|1869.5|1871.6|1865.6|39
1582267800000|2020-02-21 06:50:00|1875|1869|1875.6|1869.6|1876.5|1870.5|1874.9|1868.9|27
1582268100000|2020-02-21 06:55:00|1875.4|1869.4|1874.3|1868.3|1875.6|1869.6|1874|1868|25
1582268400000|2020-02-21 07:00:00|1874.4|1868.4|1874.9|1868.9|1875.4|1869.4|1874.4|1868.4|5
1582268700000|2020-02-21 07:05:00|1874.8|1868.8|1874|1868|1874.8|1868.8|1874|1868|3
1582269000000|2020-02-21 07:10:00|1873.8|1867.8|1873.6|1867.6|1873.8|1867.8|1873.6|1867.6|2
1582269300000|2020-02-21 07:15:00|1872.9|1866.9|1872.6|1866.6|1872.9|1866.9|1872.5|1866.5|3
1582269600000|2020-02-21 07:20:00|1872.4|1866.4|1872.4|1866.4|1872.4|1866.4|1872.4|1866.4|1
1582269900000|2020-02-21 07:25:00|1872.3|1866.3|1872.9|1866.9|1872.9|1866.9|1872.3|1866.3|3
1582270200000|2020-02-21 07:30:00|1872.6|1866.6|1871.4|1865.4|1872.6|1866.6|1871.4|1865.4|6
1582270500000|2020-02-21 07:35:00|1871.1|1865.1|1868.6|1862.6|1871.1|1865.1|1868.6|1862.6|9
1582270800000|2020-02-21 07:40:00|1868.5|1862.5|1868.4|1862.4|1868.8|1862.8|1868.4|1862.4|4
1582271100000|2020-02-21 07:45:00|1868.6|1862.6|1867.3|1861.3|1868.6|1862.6|1867.3|1861.3|6
1582271400000|2020-02-21 07:50:00|1867.5|1861.5|1867.5|1861.5|1867.8|1861.8|1867.5|1861.5|5
1582271700000|2020-02-21 07:55:00|1867.1|1861.1|1863.3|1857.3|1868|1862|1863.3|1857.3|20
1582272000000|2020-02-21 08:00:00|1863.5|1857.5|1854.4|1848.4|1865|1859|1854.4|1847.8|40
1582272300000|2020-02-21 08:05:00|1851.5|1845.5|1849.3|1843.3|1852.8|1846.8|1848.3|1842.3|41
1582272600000|2020-02-21 08:10:00|1849.1|1843.1|1848.4|1842.4|1850|1844|1848.4|1842.4|32
1582272900000|2020-02-21 08:15:00|1848.3|1842.3|1849|1843|1849|1843|1846|1840|49
1582273200000|2020-02-21 08:20:00|1849.1|1843.1|1849.3|1843.3|1850.1|1844.1|1848.6|1842.6|22
1582273500000|2020-02-21 08:25:00|1849|1843|1847|1841|1849|1843|1846.6|1840.6|27
1582273800000|2020-02-21 08:30:00|1846.8|1840.8|1851.5|1845.5|1852.9|1846.9|1846.8|1840.8|28
1582274100000|2020-02-21 08:35:00|1852|1846|1851.4|1845.4|1852|1846|1850.8|1844.8|13
1582274400000|2020-02-21 08:40:00|1851|1845|1849.8|1843.8|1851.1|1845.1|1849.5|1843.5|8
1582274700000|2020-02-21 08:45:00|1849.9|1843.9|1847.8|1841.8|1851|1845|1846.5|1840.5|22
1582275000000|2020-02-21 08:50:00|1847.9|1841.9|1848.1|1842.1|1848.4|1842.4|1847.9|1841.9|8
1582275300000|2020-02-21 08:55:00|1847.9|1841.9|1847.9|1841.9|1847.9|1841.9|1846.8|1840.8|12
1582275600000|2020-02-21 09:00:00|1848|1842|1843.5|1837.5|1848.8|1842.8|1843.5|1837.5|35
1582275900000|2020-02-21 09:05:00|1843.4|1837.4|1840.8|1834.8|1845|1839|1840.6|1834.6|36
1582276200000|2020-02-21 09:10:00|1840.9|1834.9|1842|1836|1842.5|1836.5|1840.9|1834.9|11
1582276500000|2020-02-21 09:15:00|1841.8|1835.8|1843.5|1837.5|1843.5|1837.5|1841.4|1835.4|15
1582276800000|2020-02-21 09:20:00|1843.3|1837.3|1843.3|1837.3|1843.5|1837.5|1842.8|1836.8|9
1582277100000|2020-02-21 09:25:00|1843|1837|1843|1837|1843.5|1837.5|1842.8|1836.8|17
1582277400000|2020-02-21 09:30:00|1843.3|1837.3|1847|1841|1847.3|1841.3|1843|1837|14
1582277700000|2020-02-21 09:35:00|1848.3|1842.3|1847.9|1841.9|1848.6|1842.6|1847.9|1841.9|7
1582278000000|2020-02-21 09:40:00|1848.1|1842.1|1848.1|1842.1|1848.4|1842.4|1847.8|1841.8|5
1582278300000|2020-02-21 09:45:00|1847.9|1841.9|1845.5|1839.5|1847.9|1841.9|1845.5|1839.5|15
1582278600000|2020-02-21 09:50:00|1845.3|1839.3|1845.4|1839.4|1847.1|1841.1|1844.5|1838.5|21
1582278900000|2020-02-21 09:55:00|1845.5|1839.5|1846|1840|1846.6|1840.6|1845.5|1839.5|9
1582279200000|2020-02-21 10:00:00|1846.3|1840.3|1848.3|1842.3|1849.1|1843.1|1846.3|1840.3|17
1582279500000|2020-02-21 10:05:00|1849|1843|1848.5|1842.5|1849|1843|1848.5|1842.5|2
1582279800000|2020-02-21 10:10:00|1848.3|1842.3|1848.9|1842.9|1850.6|1844.6|1848.3|1842.3|10
1582280100000|2020-02-21 10:15:00|1848.5|1842.5|1846.5|1840.5|1848.5|1842.5|1846.5|1840.5|8
1582280400000|2020-02-21 10:20:00|1846.8|1840.8|1846.4|1840.4|1847.3|1841.3|1846.4|1840.4|17
1582280700000|2020-02-21 10:25:00|1846.5|1840.5|1847.5|1841.5|1848.1|1842.1|1846.5|1840.5|12
1582281000000|2020-02-21 10:30:00|1847.3|1841.3|1847|1841|1847.3|1841.3|1847|1841|6
1582281300000|2020-02-21 10:35:00|1847.5|1841.5|1847.5|1841.5|1847.5|1841.5|1847.5|1841.5|1
1582281600000|2020-02-21 10:40:00|1847.3|1841.3|1846.5|1840.5|1847.3|1841.3|1846.5|1840.5|4
1582281900000|2020-02-21 10:45:00|1846.6|1840.6|1847.4|1841.4|1847.4|1841.4|1846.6|1840.6|8
1582282200000|2020-02-21 10:50:00|1847.1|1841.1|1846.6|1840.6|1847.1|1841.1|1846.4|1840.4|7
1582282500000|2020-02-21 10:55:00|1846.3|1840.3|1845|1839|1846.3|1840.3|1844.9|1838.9|8
1582282800000|2020-02-21 11:00:00|1845.1|1839.1|1847.8|1841.8|1848.5|1842.5|1845.1|1839.1|26
1582283100000|2020-02-21 11:05:00|1848|1842|1846|1840|1848|1842|1846|1840|9
1582283400000|2020-02-21 11:10:00|1845.8|1839.8|1845.3|1839.3|1845.8|1839.8|1845.3|1839.3|3
1582283700000|2020-02-21 11:15:00|1845|1839|1845|1839|1845.3|1839.3|1845|1839|3
1582284000000|2020-02-21 11:20:00|1844.9|1838.9|1843.8|1837.8|1844.9|1838.9|1843.5|1837.5|8
1582284300000|2020-02-21 11:25:00|1843.9|1837.9|1844.5|1838.5|1844.5|1838.5|1843.9|1837.9|5
1582284600000|2020-02-21 11:30:00|1844.3|1838.3|1843.8|1837.8|1844.3|1838.3|1843.5|1837.5|10
1582284900000|2020-02-21 11:35:00|1843.5|1837.5|1844.5|1838.5|1846|1840|1843.5|1837.5|21
1582285200000|2020-02-21 11:40:00|1844.6|1838.6|1844.8|1838.8|1845.1|1839.1|1844.3|1838.3|9
1582285500000|2020-02-21 11:45:00|1845|1839|1846.6|1840.6|1846.8|1840.8|1844.1|1838.1|13
1582285800000|2020-02-21 11:50:00|1846.5|1840.5|1846.5|1840.5|1846.5|1840.5|1846.5|1840.5|1
1582286100000|2020-02-21 11:55:00|1846.3|1840.3|1847.8|1841.8|1847.8|1841.8|1846|1840|8
1582286400000|2020-02-21 12:00:00|1848|1842|1846.8|1840.8|1848|1842|1846.8|1840.8|9
1582286700000|2020-02-21 12:05:00|1846.5|1840.5|1845.3|1839.3|1846.8|1840.8|1845.3|1839.3|7
1582287000000|2020-02-21 12:10:00|1845.1|1839.1|1843|1837|1845.1|1839.1|1843|1837|7
1582287300000|2020-02-21 12:15:00|1843.3|1837.3|1844.8|1838.8|1844.8|1838.8|1843.3|1837.3|5
1582287600000|2020-02-21 12:20:00|1844.5|1838.5|1844.5|1838.5|1844.8|1838.8|1844.5|1838.5|3
1582287900000|2020-02-21 12:25:00|1844.3|1838.3|1845.3|1839.3|1845.6|1839.6|1844.3|1838.3|7
1582288200000|2020-02-21 12:30:00|1844.8|1838.8|1843.8|1837.8|1844.8|1838.8|1843.8|1837.8|5
1582288500000|2020-02-21 12:35:00|1843.5|1837.5|1842.8|1836.8|1843.8|1837.8|1842.6|1836.6|8
1582288800000|2020-02-21 12:40:00|1842.5|1836.5|1842.8|1836.8|1843.5|1837.5|1842.5|1836.5|13
1582289100000|2020-02-21 12:45:00|1842.5|1836.5|1841.8|1835.8|1842.9|1836.9|1840.5|1834.5|21
1582289400000|2020-02-21 12:50:00|1841.9|1835.9|1840.9|1834.9|1842.3|1836.3|1840.8|1834.8|22
1582289700000|2020-02-21 12:55:00|1840.8|1834.8|1840.3|1834.3|1841|1835|1840.3|1834.3|7
1582290000000|2020-02-21 13:00:00|1840|1834|1838.4|1832.4|1840|1834|1838.4|1832.4|8
1582290300000|2020-02-21 13:05:00|1838.5|1832.5|1840.5|1834.5|1840.5|1834.5|1838.5|1832.5|24
1582290600000|2020-02-21 13:10:00|1840.8|1834.8|1843.5|1837.5|1844.8|1838.8|1840.8|1834.8|21
1582290900000|2020-02-21 13:15:00|1843.8|1837.8|1839.8|1833.8|1844.3|1838.3|1839.3|1833.3|30
1582291200000|2020-02-21 13:20:00|1839.5|1833.5|1842.5|1836.5|1843|1837|1839.3|1833.3|24
1582291500000|2020-02-21 13:25:00|1842|1836|1840.8|1834.8|1842.3|1836.3|1840.8|1834.8|5
1582291800000|2020-02-21 13:30:00|1841|1835|1841.1|1835.1|1842|1836|1841|1835|10
1582292100000|2020-02-21 13:35:00|1841.3|1835.3|1839.3|1833.3|1841.3|1835.3|1839.1|1833.1|17
1582292400000|2020-02-21 13:40:00|1839.5|1833.5|1839.3|1833.3|1841.8|1835.8|1838.5|1832.5|18
1582292700000|2020-02-21 13:45:00|1838.8|1832.8|1839.5|1833.5|1839.8|1833.8|1838.8|1832.8|16
1582293000000|2020-02-21 13:50:00|1839.8|1833.8|1835.8|1829.8|1840.3|1834.3|1835.8|1829.8|21
1582293300000|2020-02-21 13:55:00|1835|1829|1836.3|1830.3|1836.3|1830.3|1834.3|1828.3|21
1582293600000|2020-02-21 14:00:00|1836.5|1830.5|1835.3|1829.3|1836.5|1830.5|1834.8|1828.8|20
1582293900000|2020-02-21 14:05:00|1835.4|1829.4|1834.8|1828.8|1837.1|1831.1|1833.8|1827.8|29
1582294200000|2020-02-21 14:10:00|1834.6|1828.6|1834.1|1828.1|1835.8|1829.8|1834.1|1828.1|14
1582294500000|2020-02-21 14:15:00|1834.5|1828.5|1835.1|1829.1|1835.5|1829.5|1834.4|1828.4|10
1582294800000|2020-02-21 14:20:00|1835.3|1829.3|1837.5|1831.5|1838|1832|1835.3|1829.3|13
1582295100000|2020-02-21 14:25:00|1837.3|1831.3|1837.3|1831.3|1837.3|1831.3|1836|1830|23
1582295400000|2020-02-21 14:30:00|1837|1831|1837|1831|1837.1|1831.1|1836.3|1830.3|16
1582295700000|2020-02-21 14:35:00|1836.8|1830.8|1837.6|1831.6|1838.8|1832.8|1836.3|1830.3|16
1582296000000|2020-02-21 14:40:00|1837.5|1831.5|1837|1831|1837.5|1831.5|1836.8|1830.8|18
1582296300000|2020-02-21 14:45:00|1836.9|1830.9|1838.6|1832.6|1839|1833|1836.6|1830.6|22
1582296600000|2020-02-21 14:50:00|1838.9|1832.9|1838.8|1832.8|1839.5|1833.5|1838.8|1832.8|16
1582296900000|2020-02-21 14:55:00|1838.6|1832.6|1838|1832|1838.6|1832.6|1837.3|1831.3|13
1582297200000|2020-02-21 15:00:00|1837.8|1831.8|1837.5|1831.5|1837.8|1831.8|1836.6|1830.6|14
1582297500000|2020-02-21 15:05:00|1837.3|1831.3|1837|1831|1837.3|1831.3|1836.6|1830.6|10
1582297800000|2020-02-21 15:10:00|1836.9|1830.9|1837.1|1831.1|1837.3|1831.3|1836.6|1830.6|11
1582298100000|2020-02-21 15:15:00|1836.9|1830.9|1836.8|1830.8|1838.5|1832.5|1836.8|1830.8|11
1582298400000|2020-02-21 15:20:00|1837|1831|1845.3|1839.3|1846.1|1840.1|1837|1831|61
1582298700000|2020-02-21 15:25:00|1845.4|1839.4|1842.9|1836.9|1845.4|1839.4|1842.9|1836.9|27
1582299000000|2020-02-21 15:30:00|1843.1|1837.1|1841.8|1835.8|1843.9|1837.9|1841.5|1835.5|36
1582299300000|2020-02-21 15:35:00|1841.6|1835.6|1837.5|1831.5|1841.6|1835.6|1837.5|1831.5|26
1582299600000|2020-02-21 15:40:00|1837.1|1831.1|1837.1|1831.1|1839.3|1833.3|1836.5|1830.5|48
1582299900000|2020-02-21 15:45:00|1837.9|1831.9|1840.1|1834.1|1840.1|1834.1|1837.8|1831.8|13
1582300200000|2020-02-21 15:50:00|1839.6|1833.6|1842.1|1836.1|1843|1837|1837|1831|40
1582300500000|2020-02-21 15:55:00|1842.3|1836.3|1843.1|1837.1|1845.4|1839.4|1842.3|1836.3|26
1582300800000|2020-02-21 16:00:00|1843|1837|1841.4|1835.4|1844.8|1838.8|1841.3|1835.3|23
1582301100000|2020-02-21 16:05:00|1840.6|1834.6|1839.5|1833.5|1840.6|1834.6|1838.8|1832.8|13
1582301400000|2020-02-21 16:10:00|1839.8|1833.8|1842.8|1836.8|1843|1837|1839.8|1833.8|23
1582301700000|2020-02-21 16:15:00|1843.8|1837.8|1834.9|1828.9|1844.6|1838.6|1834.9|1828.9|71
1582302000000|2020-02-21 16:20:00|1835.1|1829.1|1837.8|1831.8|1839.8|1833.8|1835.1|1829.1|50
1582302300000|2020-02-21 16:25:00|1837.5|1831.5|1834|1828|1837.5|1831.5|1834|1828|28
1582302600000|2020-02-21 16:30:00|1835|1829|1837.1|1831.1|1839|1833|1835|1829|21
1582302900000|2020-02-21 16:35:00|1837.4|1831.4|1836.5|1830.5|1837.6|1831.6|1835|1829|22
1582303200000|2020-02-21 16:40:00|1836.6|1830.6|1835.5|1829.5|1836.6|1830.6|1835.5|1829.5|6
1582303500000|2020-02-21 16:45:00|1835.3|1829.3|1834.9|1828.9|1836|1830|1834.4|1828.4|12
1582303800000|2020-02-21 16:50:00|1835.3|1829.3|1835.8|1829.8|1835.8|1829.8|1834.8|1828.8|21
1582304100000|2020-02-21 16:55:00|1836.5|1830.5|1836|1830|1836.8|1830.8|1836|1830|7
1582304400000|2020-02-21 17:00:00|1836.5|1830.5|1836.4|1830.4|1836.6|1830.6|1835.5|1829.5|9
1582304700000|2020-02-21 17:05:00|1836.5|1830.5|1836.5|1830.5|1836.5|1830.5|1836.5|1830.5|1
1582305300000|2020-02-21 17:15:00|1836.3|1830.3|1836.5|1830.5|1836.5|1830.5|1836.3|1830.3|2
1582305600000|2020-02-21 17:20:00|1835.8|1829.8|1834.4|1828.4|1836|1830|1834|1828|9
1582305900000|2020-02-21 17:25:00|1835.5|1829.5|1835.6|1829.6|1835.6|1829.6|1835.5|1829.5|2
1582306200000|2020-02-21 17:30:00|1835.9|1829.9|1836.4|1830.4|1836.4|1830.4|1835.9|1829.9|4
1582306500000|2020-02-21 17:35:00|1836|1830|1834.3|1828.3|1836|1830|1833.5|1827.5|9
1582306800000|2020-02-21 17:40:00|1834.4|1828.4|1834.4|1828.4|1834.4|1828.4|1834.4|1828.4|1
1582307100000|2020-02-21 17:45:00|1834.1|1828.1|1834.3|1828.3|1834.3|1828.3|1834.1|1828.1|2
1582307400000|2020-02-21 17:50:00|1834.5|1828.5|1832.8|1826.8|1834.5|1828.5|1832.8|1826.8|5
1582307700000|2020-02-21 17:55:00|1833|1827|1831.8|1825.8|1833|1827|1831.8|1825.8|11
1582506000000|2020-02-24 01:00:00|1836.5|1825.3|1824.9|1818.9|1836.5|1825.3|1823.4|1817.4|48
1582506300000|2020-02-24 01:05:00|1824.5|1818.5|1829.9|1823.9|1830.1|1824.1|1823.9|1817.9|157
1582506600000|2020-02-24 01:10:00|1829.4|1823.4|1827.4|1821.4|1830.6|1824.6|1826.6|1820.6|164
1582506900000|2020-02-24 01:15:00|1827.5|1821.5|1827.6|1821.6|1830.6|1824.6|1827.4|1821.4|96
1582507200000|2020-02-24 01:20:00|1828|1822|1830.3|1824.3|1830.4|1824.4|1827.4|1821.4|41
1582507500000|2020-02-24 01:25:00|1830.5|1824.5|1829.6|1823.6|1831|1825|1828|1822|35
1582507800000|2020-02-24 01:30:00|1830.1|1824.1|1831.6|1825.6|1831.6|1825.6|1828.6|1822.6|18
1582508100000|2020-02-24 01:35:00|1831.9|1825.9|1833.9|1827.9|1833.9|1827.9|1831.3|1825.3|27
1582508400000|2020-02-24 01:40:00|1834.4|1828.4|1834.6|1828.6|1835.6|1829.6|1833.4|1827.4|48
1582508700000|2020-02-24 01:45:00|1834.4|1828.4|1835.6|1829.6|1836.3|1830.3|1832.6|1826.6|51
1582509000000|2020-02-24 01:50:00|1836.3|1830.3|1837.4|1831.4|1839.4|1833.4|1835.6|1829.6|38
1582509300000|2020-02-24 01:55:00|1837.9|1831.9|1837.5|1831.5|1837.9|1831.9|1837.4|1831.4|8
1582509600000|2020-02-24 02:00:00|1837.3|1831.3|1840.5|1834.5|1840.5|1834.5|1837.3|1831.3|43
1582509900000|2020-02-24 02:05:00|1840.6|1834.6|1840.6|1834.6|1840.6|1834.6|1839.3|1833.3|10
1582510200000|2020-02-24 02:10:00|1840.5|1834.5|1840.6|1834.6|1840.6|1834.6|1839.6|1833.6|4
1582510500000|2020-02-24 02:15:00|1840.5|1834.5|1837.3|1831.3|1840.5|1834.5|1837.3|1831.3|14
1582510800000|2020-02-24 02:20:00|1837.1|1831.1|1835.5|1829.5|1837.3|1831.3|1835.5|1829.5|6
1582511100000|2020-02-24 02:25:00|1835.8|1829.8|1834.1|1828.1|1835.8|1829.8|1834.1|1828.1|6
1582511400000|2020-02-24 02:30:00|1834.4|1828.4|1838.9|1832.9|1839.4|1833.4|1834.4|1828.4|26
1582511700000|2020-02-24 02:35:00|1839.9|1833.9|1840.4|1834.4|1840.8|1834.8|1839.9|1833.9|8
1582512000000|2020-02-24 02:40:00|1840.6|1834.6|1839.4|1833.4|1842.1|1836.1|1839.4|1833.4|13
1582512300000|2020-02-24 02:45:00|1839.3|1833.3|1839.3|1833.3|1839.6|1833.6|1838.6|1832.6|10
1582512600000|2020-02-24 02:50:00|1839.1|1833.1|1838.6|1832.6|1839.1|1833.1|1838.4|1832.4|5
1582512900000|2020-02-24 02:55:00|1839.1|1833.1|1837.4|1831.4|1839.3|1833.3|1836.6|1830.6|14
1582513200000|2020-02-24 03:00:00|1837.5|1831.5|1837.5|1831.5|1837.6|1831.6|1836.8|1830.8|28
1582513500000|2020-02-24 03:05:00|1836.8|1830.8|1837.6|1831.6|1837.6|1831.6|1836.4|1830.4|9
1582513800000|2020-02-24 03:10:00|1837|1831|1837.9|1831.9|1837.9|1831.9|1836.8|1830.8|21
1582514100000|2020-02-24 03:15:00|1838.3|1832.3|1839|1833|1839|1833|1838.3|1832.3|3
1582514400000|2020-02-24 03:20:00|1839.1|1833.1|1839.9|1833.9|1841.3|1835.3|1839.1|1833.1|15
1582514700000|2020-02-24 03:25:00|1839.6|1833.6|1838.5|1832.5|1839.9|1833.9|1838.5|1832.5|9
1582515000000|2020-02-24 03:30:00|1838.6|1832.6|1838.1|1832.1|1838.6|1832.6|1837.9|1831.9|15
1582515300000|2020-02-24 03:35:00|1837.9|1831.9|1836.3|1830.3|1837.9|1831.9|1836.3|1830.3|17
1582515600000|2020-02-24 03:40:00|1836|1830|1836.3|1830.3|1836.3|1830.3|1835.4|1829.4|12
1582515900000|2020-02-24 03:45:00|1835.9|1829.9|1835.8|1829.8|1836.3|1830.3|1835.4|1829.4|12
1582516200000|2020-02-24 03:50:00|1836|1830|1835.6|1829.6|1836.3|1830.3|1835.4|1829.4|13
1582516500000|2020-02-24 03:55:00|1835.8|1829.8|1835.4|1829.4|1835.8|1829.8|1835.4|1829.4|2
1582516800000|2020-02-24 04:00:00|1835.8|1829.8|1835.6|1829.6|1835.8|1829.8|1835.4|1829.4|5
1582517100000|2020-02-24 04:05:00|1835.4|1829.4|1835.4|1829.4|1835.4|1829.4|1835.4|1829.4|1
1582517400000|2020-02-24 04:10:00|1835.8|1829.8|1835.8|1829.8|1836.1|1830.1|1835.8|1829.8|7
1582517700000|2020-02-24 04:15:00|1835.9|1829.9|1835.8|1829.8|1835.9|1829.9|1835.8|1829.8|2
1582518000000|2020-02-24 04:20:00|1835.5|1829.5|1835.4|1829.4|1835.5|1829.5|1835.4|1829.4|2
1582518300000|2020-02-24 04:25:00|1835.1|1829.1|1835.1|1829.1|1835.1|1829.1|1835.1|1829.1|1
1582518600000|2020-02-24 04:30:00|1835|1829|1835.5|1829.5|1835.6|1829.6|1835|1829|4
1582518900000|2020-02-24 04:35:00|1835.4|1829.4|1835.4|1829.4|1835.4|1829.4|1835.4|1829.4|1
1582521900000|2020-02-24 05:25:00|1836.6|1830.6|1836.6|1830.6|1836.6|1830.6|1836.6|1830.6|1
1582522200000|2020-02-24 05:30:00|1836.9|1830.9|1839.4|1833.4|1839.4|1833.4|1836.5|1830.5|23
1582522500000|2020-02-24 05:35:00|1839.6|1833.6|1839.6|1833.6|1840.4|1834.4|1839|1833|13
1582522800000|2020-02-24 05:40:00|1840.4|1834.4|1839.9|1833.9|1840.4|1834.4|1839.1|1833.1|14
1582523100000|2020-02-24 05:45:00|1839.6|1833.6|1839.8|1833.8|1840.6|1834.6|1839.4|1833.4|6
1582523400000|2020-02-24 05:50:00|1839.5|1833.5|1839|1833|1839.5|1833.5|1839|1833|4
1582523700000|2020-02-24 05:55:00|1838.9|1832.9|1841|1835|1841|1835|1838.6|1832.6|10
1582524000000|2020-02-24 06:00:00|1841.3|1835.3|1841.1|1835.1|1841.4|1835.4|1841|1835|8
1582524600000|2020-02-24 06:10:00|1841|1835|1841|1835|1841.1|1835.1|1841|1835|3
1582524900000|2020-02-24 06:15:00|1841.3|1835.3|1840.6|1834.6|1841.3|1835.3|1840.4|1834.4|5
1582525200000|2020-02-24 06:20:00|1840.9|1834.9|1840.6|1834.6|1840.9|1834.9|1840.6|1834.6|2
1582525500000|2020-02-24 06:25:00|1840.9|1834.9|1840.9|1834.9|1841|1835|1840.4|1834.4|8
1582525800000|2020-02-24 06:30:00|1841|1835|1838.5|1832.5|1841|1835|1838.5|1832.5|14
1582526100000|2020-02-24 06:35:00|1838.3|1832.3|1836.4|1830.4|1838.3|1832.3|1836.1|1830.1|13
1582526400000|2020-02-24 06:40:00|1836|1830|1836.9|1830.9|1837.4|1831.4|1836|1830|18
1582526700000|2020-02-24 06:45:00|1836.8|1830.8|1836.1|1830.1|1836.9|1830.9|1836.1|1830.1|12
1582527000000|2020-02-24 06:50:00|1835.8|1829.8|1831.9|1825.9|1835.8|1829.8|1831.9|1825.9|16
1582527300000|2020-02-24 06:55:00|1831.6|1825.6|1830.6|1824.6|1832.3|1826.3|1829.5|1823.5|17
1582527600000|2020-02-24 07:00:00|1830.4|1824.4|1830.9|1824.9|1831|1825|1830|1824|12
1582527900000|2020-02-24 07:05:00|1830.8|1824.8|1829.9|1823.9|1830.8|1824.8|1829.9|1823.9|4
1582528200000|2020-02-24 07:10:00|1829.4|1823.4|1827.4|1821.4|1830.4|1824.4|1826.9|1820.9|14
1582528500000|2020-02-24 07:15:00|1827.6|1821.6|1828.4|1822.4|1828.6|1822.6|1827.6|1821.6|6
1582528800000|2020-02-24 07:20:00|1828.6|1822.6|1829.6|1823.6|1829.6|1823.6|1828.6|1822.6|4
1582529100000|2020-02-24 07:25:00|1829.9|1823.9|1830.5|1824.5|1830.5|1824.5|1829.9|1823.9|5
1582529400000|2020-02-24 07:30:00|1830.3|1824.3|1830.4|1824.4|1831|1825|1829.4|1823.4|14
1582529700000|2020-02-24 07:35:00|1830.1|1824.1|1830.1|1824.1|1830.1|1824.1|1829.9|1823.9|3
1582530000000|2020-02-24 07:40:00|1830|1824|1827.4|1821.4|1830|1824|1827.3|1821.3|13
1582530300000|2020-02-24 07:45:00|1827.1|1821.1|1822.8|1816.8|1827.1|1821.1|1822.6|1816.6|29
1582530600000|2020-02-24 07:50:00|1822.9|1816.9|1821.6|1815.6|1822.9|1816.9|1821.4|1815.4|13
1582530900000|2020-02-24 07:55:00|1821.9|1815.9|1823.4|1817.4|1823.9|1817.9|1820.8|1814.8|22
1582531200000|2020-02-24 08:00:00|1823.3|1817.3|1821.5|1815.5|1824.3|1818.3|1821.5|1815.5|39
1582531500000|2020-02-24 08:05:00|1820.3|1814.3|1821.3|1815.3|1821.5|1815.5|1820.3|1814.3|10
1582531800000|2020-02-24 08:10:00|1821.4|1815.4|1823|1817|1823.3|1817.3|1821.4|1815.4|21
1582532100000|2020-02-24 08:15:00|1823.3|1817.3|1820.8|1814.8|1825.9|1819.9|1820.5|1814.5|24
1582532400000|2020-02-24 08:20:00|1821.3|1815.3|1821.3|1815.3|1821.5|1815.5|1821|1815|8
1582532700000|2020-02-24 08:25:00|1821.4|1815.4|1819.5|1813.5|1822.3|1816.3|1819|1813|8
1582533000000|2020-02-24 08:30:00|1818.1|1812.1|1815.8|1809.8|1818.1|1812.1|1815.5|1809.5|15
1582533300000|2020-02-24 08:35:00|1815.5|1809.5|1817.3|1811.3|1817.3|1811.3|1815.5|1809.5|15
1582533600000|2020-02-24 08:40:00|1817.4|1811.4|1818|1812|1818.8|1812.8|1816.5|1810.5|25
1582533900000|2020-02-24 08:45:00|1818.1|1812.1|1817|1811|1818.1|1812.1|1815.9|1809.9|19
1582534200000|2020-02-24 08:50:00|1817.3|1811.3|1817|1811|1817.9|1811.9|1817|1811|8
1582534500000|2020-02-24 08:55:00|1816.9|1810.9|1817.9|1811.9|1818|1812|1816.9|1810.9|10
1582534800000|2020-02-24 09:00:00|1818|1812|1819|1813|1819.8|1813.8|1817.6|1811.6|16
1582535100000|2020-02-24 09:05:00|1819.3|1813.3|1822|1816|1822|1816|1818.5|1812.5|33
1582535400000|2020-02-24 09:10:00|1822.3|1816.3|1820.9|1814.9|1825|1819|1820.8|1814.8|19
1582535700000|2020-02-24 09:15:00|1819.6|1813.6|1819.4|1813.4|1820.4|1814.4|1817.8|1811.8|19
1582536000000|2020-02-24 09:20:00|1819.1|1813.1|1819.3|1813.3|1820.5|1814.5|1818.1|1812.1|15
1582536300000|2020-02-24 09:25:00|1818.9|1812.9|1819|1813|1819.8|1813.8|1818.8|1812.8|8
1582536600000|2020-02-24 09:30:00|1818.8|1812.8|1820.5|1814.5|1820.5|1814.5|1818.8|1812.8|20
1582536900000|2020-02-24 09:35:00|1821.4|1815.4|1815.3|1809.3|1821.5|1815.5|1815.3|1809.3|28
1582537200000|2020-02-24 09:40:00|1815|1809|1814.1|1808.1|1815.3|1809.3|1813.5|1807.5|16
1582537500000|2020-02-24 09:45:00|1814.3|1808.3|1815.5|1809.5|1815.8|1809.8|1813.8|1807.8|29
1582537800000|2020-02-24 09:50:00|1815|1809|1815.5|1809.5|1815.9|1809.9|1814.5|1808.5|15
1582538100000|2020-02-24 09:55:00|1815.3|1809.3|1815.4|1809.4|1815.9|1809.9|1815.3|1809.3|9
1582538400000|2020-02-24 10:00:00|1815.8|1809.8|1816.8|1810.8|1816.8|1810.8|1815.8|1809.8|8
1582538700000|2020-02-24 10:05:00|1817|1811|1815.6|1809.6|1817.8|1811.8|1815.6|1809.6|13
1582539000000|2020-02-24 10:10:00|1816|1810|1816.8|1810.8|1816.8|1810.8|1815.3|1809.3|12
1582539300000|2020-02-24 10:15:00|1817|1811|1817.9|1811.9|1818.6|1812.6|1817|1811|15
1582539600000|2020-02-24 10:20:00|1818|1812|1819|1813|1819|1813|1817.1|1811.1|19
1582539900000|2020-02-24 10:25:00|1819.8|1813.8|1818.9|1812.9|1820.3|1814.3|1818.9|1812.9|12
1582540200000|2020-02-24 10:30:00|1819|1813|1819.3|1813.3|1819.5|1813.5|1818.8|1812.8|6
1582540500000|2020-02-24 10:35:00|1819.5|1813.5|1820.5|1814.5|1820.5|1814.5|1819.5|1813.5|7
1582540800000|2020-02-24 10:40:00|1820.4|1814.4|1819.8|1813.8|1820.4|1814.4|1819.5|1813.5|7
1582541100000|2020-02-24 10:45:00|1819.6|1813.6|1819.6|1813.6|1819.6|1813.6|1819.6|1813.6|1
1582541400000|2020-02-24 10:50:00|1820|1814|1820.5|1814.5|1820.5|1814.5|1820|1814|4
1582541700000|2020-02-24 10:55:00|1820.8|1814.8|1820.5|1814.5|1820.8|1814.8|1820|1814|7
1582542000000|2020-02-24 11:00:00|1820.3|1814.3|1820.5|1814.5|1820.5|1814.5|1819.3|1813.3|7
1582542300000|2020-02-24 11:05:00|1820.1|1814.1|1818|1812|1820.1|1814.1|1817.5|1811.5|12
1582542600000|2020-02-24 11:10:00|1818.5|1812.5|1819.5|1813.5|1819.8|1813.8|1818.5|1812.5|6
1582542900000|2020-02-24 11:15:00|1819.8|1813.8|1819|1813|1819.8|1813.8|1819|1813|4
1582543200000|2020-02-24 11:20:00|1818.8|1812.8|1819.3|1813.3|1819.3|1813.3|1818.8|1812.8|7
1582543500000|2020-02-24 11:25:00|1819.5|1813.5|1818.4|1812.4|1819.8|1813.8|1818.3|1812.3|8
1582543800000|2020-02-24 11:30:00|1818.1|1812.1|1818.1|1812.1|1818.5|1812.5|1817.9|1811.9|9
1582544100000|2020-02-24 11:35:00|1817.9|1811.9|1818.8|1812.8|1819.3|1813.3|1817.8|1811.8|15
1582544400000|2020-02-24 11:40:00|1818.5|1812.5|1818.3|1812.3|1818.8|1812.8|1818.3|1812.3|5
1582544700000|2020-02-24 11:45:00|1818.5|1812.5|1818.5|1812.5|1818.8|1812.8|1818.3|1812.3|5
1582545000000|2020-02-24 11:50:00|1818.8|1812.8|1821.5|1815.5|1821.9|1815.9|1818.8|1812.8|16
1582545300000|2020-02-24 11:55:00|1821.1|1815.1|1820|1814|1821.1|1815.1|1819.3|1813.3|15
1582545600000|2020-02-24 12:00:00|1820.3|1814.3|1820|1814|1820.3|1814.3|1819.4|1813.4|7
1582545900000|2020-02-24 12:05:00|1819.9|1813.9|1820|1814|1820|1814|1819.9|1813.9|2
1582546200000|2020-02-24 12:10:00|1820.8|1814.8|1823.8|1817.8|1824.3|1818.3|1820.8|1814.8|14
1582546500000|2020-02-24 12:15:00|1823.6|1817.6|1823.5|1817.5|1824.3|1818.3|1822.5|1816.5|17
1582546800000|2020-02-24 12:20:00|1822.9|1816.9|1827.8|1821.8|1828|1822|1821.5|1815.5|35
1582547100000|2020-02-24 12:25:00|1828.3|1822.3|1827.1|1821.1|1828.6|1822.6|1827|1821|17
1582547400000|2020-02-24 12:30:00|1827.3|1821.3|1827.9|1821.9|1829|1823|1827.3|1821.3|26
1582547700000|2020-02-24 12:35:00|1827.8|1821.8|1825.9|1819.9|1829.6|1823.6|1825.6|1819.6|30
1582548000000|2020-02-24 12:40:00|1826|1820|1825.5|1819.5|1826|1820|1825|1819|7
1582548300000|2020-02-24 12:45:00|1825.3|1819.3|1823.6|1817.6|1825.3|1819.3|1822.4|1816.4|16
1582548600000|2020-02-24 12:50:00|1823.5|1817.5|1823.4|1817.4|1824.6|1818.6|1822.3|1816.3|19
1582548900000|2020-02-24 12:55:00|1823.3|1817.3|1822.8|1816.8|1823.9|1817.9|1822.3|1816.3|14
1582549200000|2020-02-24 13:00:00|1822.5|1816.5|1821.5|1815.5|1823|1817|1820.3|1814.3|23
1582549500000|2020-02-24 13:05:00|1821.3|1815.3|1823.9|1817.9|1823.9|1817.9|1821|1815|27
1582549800000|2020-02-24 13:10:00|1823.8|1817.8|1825.8|1819.8|1827.4|1821.4|1823.8|1817.8|16
1582550100000|2020-02-24 13:15:00|1825.3|1819.3|1826.9|1820.9|1827|1821|1824.9|1818.9|14
1582550400000|2020-02-24 13:20:00|1826.6|1820.6|1826|1820|1827.5|1821.5|1825.5|1819.5|12
1582550700000|2020-02-24 13:25:00|1826.3|1820.3|1826.5|1820.5|1826.8|1820.8|1826.3|1820.3|6
1582551000000|2020-02-24 13:30:00|1826.1|1820.1|1824.5|1818.5|1826.1|1820.1|1824.3|1818.3|14
1582551300000|2020-02-24 13:35:00|1824.6|1818.6|1824|1818|1826.5|1820.5|1823.8|1817.8|20
1582551600000|2020-02-24 13:40:00|1823.8|1817.8|1825.1|1819.1|1825.3|1819.3|1823.8|1817.8|11
1582551900000|2020-02-24 13:45:00|1825.4|1819.4|1824.5|1818.5|1825.4|1819.4|1823.6|1817.6|15
1582552200000|2020-02-24 13:50:00|1824.6|1818.6|1826.6|1820.6|1827|1821|1824.6|1818.6|12
1582552500000|2020-02-24 13:55:00|1826.8|1820.8|1825.8|1819.8|1826.8|1820.8|1825|1819|7
1582552800000|2020-02-24 14:00:00|1825.9|1819.9|1824|1818|1826.5|1820.5|1824|1818|20
1582553100000|2020-02-24 14:05:00|1824.3|1818.3|1823.8|1817.8|1824.4|1818.4|1823.8|1817.8|7
1582553400000|2020-02-24 14:10:00|1822.8|1816.8|1823|1817|1823|1817|1822.3|1816.3|11
1582553700000|2020-02-24 14:15:00|1822.8|1816.8|1820.8|1814.8|1822.8|1816.8|1820|1814|27
1582554000000|2020-02-24 14:20:00|1820.5|1814.5|1820.8|1814.8|1822.3|1816.3|1820.5|1814.5|21
1582554300000|2020-02-24 14:25:00|1820.4|1814.4|1819|1813|1820.8|1814.8|1819|1813|16
1582554600000|2020-02-24 14:30:00|1819.3|1813.3|1819.5|1813.5|1819.6|1813.6|1818.8|1812.8|12
1582554900000|2020-02-24 14:35:00|1819.1|1813.1|1821.5|1815.5|1821.8|1815.8|1818.5|1812.5|26
1582555200000|2020-02-24 14:40:00|1821.3|1815.3|1821.5|1815.5|1821.5|1815.5|1820.8|1814.8|11
1582555500000|2020-02-24 14:45:00|1821.6|1815.6|1821.4|1815.4|1824.5|1818.5|1821.3|1815.3|25
1582555800000|2020-02-24 14:50:00|1821.5|1815.5|1821.8|1815.8|1821.8|1815.8|1821.5|1815.5|2
1582556100000|2020-02-24 14:55:00|1821.5|1815.5|1821.3|1815.3|1821.6|1815.6|1820.9|1814.9|11
1582556400000|2020-02-24 15:00:00|1820.8|1814.8|1821.3|1815.3|1821.3|1815.3|1819.8|1813.8|14
1582556700000|2020-02-24 15:05:00|1821|1815|1822.3|1816.3|1824|1818|1820.8|1814.8|12
1582557000000|2020-02-24 15:10:00|1822|1816|1822.3|1816.3|1822.8|1816.8|1821.8|1815.8|18
1582557300000|2020-02-24 15:15:00|1822|1816|1819.5|1813.5|1822|1816|1819|1813|13
1582557600000|2020-02-24 15:20:00|1819.8|1813.8|1819|1813|1819.8|1813.8|1819|1813|10
1582557900000|2020-02-24 15:25:00|1819.3|1813.3|1820|1814|1820|1814|1818.5|1812.5|10
1582558200000|2020-02-24 15:30:00|1820.3|1814.3|1819.8|1813.8|1821.8|1815.8|1819.3|1813.3|22
1582558500000|2020-02-24 15:35:00|1819.3|1813.3|1820.4|1814.4|1820.5|1814.5|1818.8|1812.8|23
1582558800000|2020-02-24 15:40:00|1819.8|1813.8|1819.5|1813.5|1820.4|1814.4|1819.5|1813.5|13
1582559100000|2020-02-24 15:45:00|1819.6|1813.6|1817.9|1811.9|1820.4|1814.4|1817.9|1811.9|23
1582559400000|2020-02-24 15:50:00|1817.8|1811.8|1816.5|1810.5|1818.3|1812.3|1816.5|1810.5|15
1582559700000|2020-02-24 15:55:00|1816.8|1810.8|1816.3|1810.3|1816.8|1810.8|1816|1810|22
1582560000000|2020-02-24 16:00:00|1816|1810|1816|1810|1816.8|1810.8|1815.8|1809.8|15
1582560300000|2020-02-24 16:05:00|1815.8|1809.8|1815.9|1809.9|1816.5|1810.5|1814.8|1808.8|17
1582560600000|2020-02-24 16:10:00|1815.6|1809.6|1817.5|1811.5|1818.6|1812.6|1814.8|1808.8|24
1582560900000|2020-02-24 16:15:00|1817.3|1811.3|1826|1820|1826|1820|1815.4|1809.4|58
1582561200000|2020-02-24 16:20:00|1825.8|1819.8|1825|1819|1825.8|1819.8|1821.8|1815.8|31
1582561500000|2020-02-24 16:25:00|1825.1|1819.1|1819.8|1813.8|1826.4|1820.4|1819.4|1813.4|55
1582561800000|2020-02-24 16:30:00|1819.5|1813.5|1817.5|1811.5|1820.8|1814.8|1816|1810|64
1582562100000|2020-02-24 16:35:00|1817.6|1811.6|1820|1814|1820|1814|1817.3|1811.3|41
1582562400000|2020-02-24 16:40:00|1819.3|1813.3|1818.3|1812.3|1820|1814|1818.3|1812.3|19
1582562700000|2020-02-24 16:45:00|1818.4|1812.4|1818.8|1812.8|1819.3|1813.3|1818.3|1812.3|9
1582563000000|2020-02-24 16:50:00|1818.5|1812.5|1819.3|1813.3|1819.9|1813.9|1818.4|1812.4|6
1582563300000|2020-02-24 16:55:00|1820|1814|1820.6|1814.6|1820.8|1814.8|1819.3|1813.3|5
1582563600000|2020-02-24 17:00:00|1821|1815|1823|1817|1823|1817|1820.5|1814.5|10
1582563900000|2020-02-24 17:05:00|1822.9|1816.9|1823|1817|1823|1817|1822.5|1816.5|4
1582564500000|2020-02-24 17:15:00|1822.4|1816.4|1822.3|1816.3|1822.4|1816.4|1822.3|1816.3|2
1582565100000|2020-02-24 17:25:00|1822.5|1816.5|1825.3|1819.3|1825.8|1819.8|1822.5|1816.5|11
1582565400000|2020-02-24 17:30:00|1825.5|1819.5|1826|1820|1826.3|1820.3|1825|1819|67
1582565700000|2020-02-24 17:35:00|1826.3|1820.3|1824.1|1818.1|1826.3|1820.3|1824.1|1818.1|4
1582566600000|2020-02-24 17:50:00|1824.3|1818.3|1824.3|1818.3|1824.3|1818.3|1824.3|1818.3|1
1582566900000|2020-02-24 17:55:00|1824.1|1818.1|1819.4|1813.4|1824.1|1818.1|1819.4|1813.4|24
1582592400000|2020-02-25 01:00:00|1829.6|1823.6|1830.1|1824.1|1834|1828|1829.6|1823.6|61
1582592700000|2020-02-25 01:05:00|1830.5|1824.5|1831.6|1825.6|1833.6|1827.6|1830.5|1824.5|26
1582593000000|2020-02-25 01:10:00|1831.8|1825.8|1830.8|1824.8|1831.9|1825.9|1828.5|1822.5|13
1582593300000|2020-02-25 01:15:00|1830.9|1824.9|1833.4|1827.4|1834.3|1828.3|1830.9|1824.9|18
1582593600000|2020-02-25 01:20:00|1833.5|1827.5|1835.6|1829.6|1836.1|1830.1|1833.4|1827.4|16
1582593900000|2020-02-25 01:25:00|1836.5|1830.5|1836.6|1830.6|1836.6|1830.6|1834|1828|24
1582594200000|2020-02-25 01:30:00|1836.5|1830.5|1838.3|1832.3|1839.3|1833.3|1835.6|1829.6|19
1582594500000|2020-02-25 01:35:00|1838.4|1832.4|1838.3|1832.3|1838.6|1832.6|1838.3|1832.3|3
1582594800000|2020-02-25 01:40:00|1837.9|1831.9|1837.5|1831.5|1837.9|1831.9|1837.5|1831.5|2
1582595100000|2020-02-25 01:45:00|1837.6|1831.6|1839|1833|1839.5|1833.5|1837.6|1831.6|22
1582595400000|2020-02-25 01:50:00|1838.9|1832.9|1839.4|1833.4|1839.4|1833.4|1837.6|1831.6|10
1582595700000|2020-02-25 01:55:00|1839.1|1833.1|1838.5|1832.5|1839.1|1833.1|1838.4|1832.4|9
1582596000000|2020-02-25 02:00:00|1838.4|1832.4|1836.9|1830.9|1838.4|1832.4|1835.9|1829.9|18
1582596300000|2020-02-25 02:05:00|1837.1|1831.1|1837.9|1831.9|1837.9|1831.9|1837.1|1831.1|2
1582596600000|2020-02-25 02:10:00|1837.6|1831.6|1838.8|1832.8|1838.8|1832.8|1837.4|1831.4|5
1582596900000|2020-02-25 02:15:00|1838.9|1832.9|1839.1|1833.1|1839.1|1833.1|1838.9|1832.9|2
1582597200000|2020-02-25 02:20:00|1838.9|1832.9|1838.9|1832.9|1838.9|1832.9|1838.9|1832.9|1
1582597800000|2020-02-25 02:30:00|1838.6|1832.6|1839.1|1833.1|1839.1|1833.1|1838.6|1832.6|3
1582598100000|2020-02-25 02:35:00|1839.4|1833.4|1839.6|1833.6|1839.9|1833.9|1839.4|1833.4|4
1582598700000|2020-02-25 02:45:00|1839.9|1833.9|1839.6|1833.6|1840.4|1834.4|1839.5|1833.5|6
1582599000000|2020-02-25 02:50:00|1839.4|1833.4|1838.6|1832.6|1839.4|1833.4|1838.6|1832.6|4
1582599600000|2020-02-25 03:00:00|1839.1|1833.1|1839.8|1833.8|1840.1|1834.1|1839.1|1833.1|11
1582599900000|2020-02-25 03:05:00|1839.6|1833.6|1838.4|1832.4|1839.6|1833.6|1837.9|1831.9|9
1582600200000|2020-02-25 03:10:00|1838.1|1832.1|1840.1|1834.1|1840.1|1834.1|1838.1|1832.1|9
1582600800000|2020-02-25 03:20:00|1840.5|1834.5|1841.1|1835.1|1841.1|1835.1|1840.5|1834.5|6
1582601100000|2020-02-25 03:25:00|1841|1835|1841.1|1835.1|1841.1|1835.1|1841|1835|4
1582601700000|2020-02-25 03:35:00|1840.9|1834.9|1840.9|1834.9|1840.9|1834.9|1840.9|1834.9|1
1582602000000|2020-02-25 03:40:00|1840.8|1834.8|1840.8|1834.8|1840.8|1834.8|1840.8|1834.8|1
1582602300000|2020-02-25 03:45:00|1840.4|1834.4|1840.8|1834.8|1840.8|1834.8|1840.4|1834.4|14
1582602600000|2020-02-25 03:50:00|1840.9|1834.9|1840.6|1834.6|1841.1|1835.1|1840.6|1834.6|5
1582602900000|2020-02-25 03:55:00|1840.5|1834.5|1840.5|1834.5|1840.6|1834.6|1840.5|1834.5|5
1582603200000|2020-02-25 04:00:00|1840.4|1834.4|1839.9|1833.9|1840.4|1834.4|1839.9|1833.9|9
1582603500000|2020-02-25 04:05:00|1840.1|1834.1|1839.6|1833.6|1840.1|1834.1|1839.6|1833.6|7
1582603800000|2020-02-25 04:10:00|1839.9|1833.9|1839.8|1833.8|1839.9|1833.9|1839.6|1833.6|5
1582604100000|2020-02-25 04:15:00|1839.9|1833.9|1839.8|1833.8|1839.9|1833.9|1839.6|1833.6|5
1582604400000|2020-02-25 04:20:00|1839.9|1833.9|1840.4|1834.4|1840.4|1834.4|1839.6|1833.6|7
1582604700000|2020-02-25 04:25:00|1840.6|1834.6|1840.4|1834.4|1840.6|1834.6|1840.4|1834.4|5
1582605000000|2020-02-25 04:30:00|1840.5|1834.5|1840.8|1834.8|1841.1|1835.1|1840.5|1834.5|6
1582605300000|2020-02-25 04:35:00|1841|1835|1840.8|1834.8|1841|1835|1840.8|1834.8|4
1582605600000|2020-02-25 04:40:00|1840.9|1834.9|1840.8|1834.8|1841.1|1835.1|1840.8|1834.8|6
1582605900000|2020-02-25 04:45:00|1840.9|1834.9|1840.5|1834.5|1840.9|1834.9|1840.5|1834.5|5
1582606500000|2020-02-25 04:55:00|1840.8|1834.8|1840.5|1834.5|1840.8|1834.8|1840.5|1834.5|4
1582606800000|2020-02-25 05:00:00|1840.8|1834.8|1840.6|1834.6|1840.9|1834.9|1840.6|1834.6|4
1582607100000|2020-02-25 05:05:00|1840.5|1834.5|1840.6|1834.6|1840.6|1834.6|1840.3|1834.3|5
1582607400000|2020-02-25 05:10:00|1840.9|1834.9|1840.5|1834.5|1840.9|1834.9|1840.5|1834.5|3
1582607700000|2020-02-25 05:15:00|1840.1|1834.1|1839.9|1833.9|1840.1|1834.1|1839.6|1833.6|6
1582608000000|2020-02-25 05:20:00|1839.6|1833.6|1839.6|1833.6|1839.6|1833.6|1839.6|1833.6|1
1582608300000|2020-02-25 05:25:00|1840.5|1834.5|1839.9|1833.9|1840.5|1834.5|1839.9|1833.9|8
1582608600000|2020-02-25 05:30:00|1840.1|1834.1|1841.5|1835.5|1841.5|1835.5|1840.1|1834.1|22
1582608900000|2020-02-25 05:35:00|1841.6|1835.6|1841.4|1835.4|1842.4|1836.4|1841.4|1835.4|13
1582609200000|2020-02-25 05:40:00|1841.3|1835.3|1841|1835|1842.1|1836.1|1840.6|1834.6|14
1582609500000|2020-02-25 05:45:00|1840.9|1834.9|1841|1835|1841|1835|1840.9|1834.9|2
1582609800000|2020-02-25 05:50:00|1841.3|1835.3|1841|1835|1841.4|1835.4|1841|1835|4
1582610100000|2020-02-25 05:55:00|1842.1|1836.1|1843.4|1837.4|1843.8|1837.8|1842.1|1836.1|7
1582610400000|2020-02-25 06:00:00|1842.4|1836.4|1841.3|1835.3|1842.4|1836.4|1841.3|1835.3|6
1582610700000|2020-02-25 06:05:00|1841.1|1835.1|1840.3|1834.3|1841.1|1835.1|1840.3|1834.3|4
1582611000000|2020-02-25 06:10:00|1840.1|1834.1|1840.1|1834.1|1840.1|1834.1|1840.1|1834.1|1
1582611300000|2020-02-25 06:15:00|1840.4|1834.4|1840.3|1834.3|1840.4|1834.4|1840.3|1834.3|2
1582611600000|2020-02-25 06:20:00|1840.4|1834.4|1840.1|1834.1|1840.9|1834.9|1840.1|1834.1|3
1582611900000|2020-02-25 06:25:00|1840.4|1834.4|1842.5|1836.5|1842.5|1836.5|1840.4|1834.4|6
1582612200000|2020-02-25 06:30:00|1842.6|1836.6|1842.4|1836.4|1843.1|1837.1|1842.3|1836.3|13
1582612500000|2020-02-25 06:35:00|1842.1|1836.1|1843.4|1837.4|1843.4|1837.4|1842.1|1836.1|6
1582612800000|2020-02-25 06:40:00|1843.6|1837.6|1844.1|1838.1|1844.1|1838.1|1843.6|1837.6|6
1582613100000|2020-02-25 06:45:00|1844.3|1838.3|1843.6|1837.6|1844.4|1838.4|1843.4|1837.4|9
1582613400000|2020-02-25 06:50:00|1843.9|1837.9|1844.5|1838.5|1844.5|1838.5|1843.9|1837.9|12
1582613700000|2020-02-25 06:55:00|1844.4|1838.4|1843.6|1837.6|1845|1839|1843.4|1837.4|21
1582614000000|2020-02-25 07:00:00|1842.4|1836.4|1842.6|1836.6|1842.9|1836.9|1842.1|1836.1|16
1582614600000|2020-02-25 07:10:00|1842.3|1836.3|1842.1|1836.1|1842.8|1836.8|1842.1|1836.1|6
1582615500000|2020-02-25 07:25:00|1842|1836|1842|1836|1842|1836|1842|1836|1
1582615800000|2020-02-25 07:30:00|1842.1|1836.1|1842|1836|1842.1|1836.1|1842|1836|2
1582616100000|2020-02-25 07:35:00|1841.5|1835.5|1841|1835|1841.5|1835.5|1840.9|1834.9|5
1582616400000|2020-02-25 07:40:00|1840.9|1834.9|1839.1|1833.1|1840.9|1834.9|1839.1|1833.1|11
1582616700000|2020-02-25 07:45:00|1838.8|1832.8|1836.3|1830.3|1838.8|1832.8|1835.9|1829.9|14
1582617000000|2020-02-25 07:50:00|1836.1|1830.1|1833.4|1827.4|1836.6|1830.6|1833.4|1827.4|20
1582617300000|2020-02-25 07:55:00|1833.3|1827.3|1835|1829|1835.4|1829.4|1833.3|1827.3|16
1582617600000|2020-02-25 08:00:00|1833.5|1827.5|1839|1833|1839.3|1833.3|1833.3|1827.3|36
1582617900000|2020-02-25 08:05:00|1839.5|1833.5|1835.8|1829.8|1840.5|1834.5|1835.6|1829.6|25
1582618200000|2020-02-25 08:10:00|1835|1829|1834.8|1828.8|1835.8|1829.8|1834.8|1828.8|18
1582618500000|2020-02-25 08:15:00|1835.9|1829.9|1835.8|1829.8|1836.8|1830.8|1834.8|1828.8|26
1582618800000|2020-02-25 08:20:00|1836|1830|1838.4|1832.4|1838.6|1832.6|1835.6|1829.6|20
1582619100000|2020-02-25 08:25:00|1838.3|1832.3|1838.1|1832.1|1838.5|1832.5|1835.8|1829.8|17
1582619400000|2020-02-25 08:30:00|1837.8|1831.8|1840.3|1834.3|1840.6|1834.6|1837.6|1831.6|12
1582619700000|2020-02-25 08:35:00|1840.5|1834.5|1842|1836|1842.6|1836.6|1840.5|1834.5|15
1582620000000|2020-02-25 08:40:00|1841.8|1835.8|1839.6|1833.6|1842.4|1836.4|1838.6|1832.6|20
1582620300000|2020-02-25 08:45:00|1839.4|1833.4|1838.9|1832.9|1839.5|1833.5|1837|1831|17
1582620600000|2020-02-25 08:50:00|1839.3|1833.3|1839.6|1833.6|1840.4|1834.4|1839|1833|13
1582620900000|2020-02-25 08:55:00|1839.9|1833.9|1840.9|1834.9|1841|1835|1839.8|1833.8|11
1582621200000|2020-02-25 09:00:00|1841.3|1835.3|1841.1|1835.1|1841.4|1835.4|1840.3|1834.3|23
1582621500000|2020-02-25 09:05:00|1841.3|1835.3|1840.8|1834.8|1841.3|1835.3|1840.6|1834.6|13
1582621800000|2020-02-25 09:10:00|1840.4|1834.4|1837.9|1831.9|1840.4|1834.4|1837.9|1831.9|16
1582622100000|2020-02-25 09:15:00|1838.8|1832.8|1839|1833|1840.1|1834.1|1838.8|1832.8|13
1582622400000|2020-02-25 09:20:00|1838.8|1832.8|1838.6|1832.6|1839.5|1833.5|1838.5|1832.5|11
1582622700000|2020-02-25 09:25:00|1838.5|1832.5|1838.3|1832.3|1838.8|1832.8|1836.9|1830.9|17
1582623000000|2020-02-25 09:30:00|1838.5|1832.5|1837.5|1831.5|1838.5|1832.5|1837.3|1831.3|15
1582623300000|2020-02-25 09:35:00|1837.8|1831.8|1837.9|1831.9|1838.4|1832.4|1837.4|1831.4|12
1582623600000|2020-02-25 09:40:00|1837.6|1831.6|1838.4|1832.4|1838.8|1832.8|1837.4|1831.4|15
1582623900000|2020-02-25 09:45:00|1838.5|1832.5|1838.9|1832.9|1839|1833|1838.3|1832.3|9
1582624200000|2020-02-25 09:50:00|1838.8|1832.8|1847.4|1841.4|1847.8|1841.8|1838.8|1832.8|22
1582624500000|2020-02-25 09:55:00|1847.3|1841.3|1845.1|1839.1|1851.5|1845.5|1844.5|1838.5|41
1582624800000|2020-02-25 10:00:00|1845|1839|1848|1842|1848|1842|1844.5|1838.5|22
1582625100000|2020-02-25 10:05:00|1848.3|1842.3|1846.5|1840.5|1848.6|1842.6|1844.8|1838.8|32
1582625400000|2020-02-25 10:10:00|1846.6|1840.6|1847.6|1841.6|1847.6|1841.6|1845.1|1839.1|25
1582625700000|2020-02-25 10:15:00|1847.5|1841.5|1845.3|1839.3|1847.5|1841.5|1843.9|1837.9|23
1582626000000|2020-02-25 10:20:00|1845.4|1839.4|1845.3|1839.3|1846.6|1840.6|1845.3|1839.3|18
1582626300000|2020-02-25 10:25:00|1845.1|1839.1|1846.1|1840.1|1846.3|1840.3|1845.1|1839.1|4
1582626600000|2020-02-25 10:30:00|1846.3|1840.3|1846.3|1840.3|1846.4|1840.4|1845.3|1839.3|10
1582626900000|2020-02-25 10:35:00|1846|1840|1844.3|1838.3|1846.5|1840.5|1844.3|1838.3|14
1582627200000|2020-02-25 10:40:00|1844.1|1838.1|1842.5|1836.5|1844.3|1838.3|1840.9|1834.9|35
1582627500000|2020-02-25 10:45:00|1842.8|1836.8|1842.6|1836.6|1844.8|1838.8|1840.9|1834.9|24
1582627800000|2020-02-25 10:50:00|1842.5|1836.5|1844|1838|1844.8|1838.8|1842|1836|21
1582628100000|2020-02-25 10:55:00|1843.9|1837.9|1843|1837|1844.6|1838.6|1842.3|1836.3|16
1582628400000|2020-02-25 11:00:00|1843.3|1837.3|1843|1837|1844|1838|1842.8|1836.8|12
1582628700000|2020-02-25 11:05:00|1843.4|1837.4|1843|1837|1844.5|1838.5|1842.6|1836.6|18
1582629000000|2020-02-25 11:10:00|1842.8|1836.8|1843.8|1837.8|1844.4|1838.4|1842.1|1836.1|16
1582629300000|2020-02-25 11:15:00|1844|1838|1843.3|1837.3|1844|1838|1842.8|1836.8|11
1582629600000|2020-02-25 11:20:00|1843.4|1837.4|1842.3|1836.3|1844.5|1838.5|1842.3|1836.3|18
1582629900000|2020-02-25 11:25:00|1842|1836|1842.9|1836.9|1842.9|1836.9|1841.8|1835.8|5
1582630200000|2020-02-25 11:30:00|1842.8|1836.8|1842.8|1836.8|1844.5|1838.5|1840.8|1834.8|32
1582630500000|2020-02-25 11:35:00|1842.9|1836.9|1844|1838|1844.5|1838.5|1842.9|1836.9|17
1582630800000|2020-02-25 11:40:00|1843.8|1837.8|1844.3|1838.3|1844.3|1838.3|1843.3|1837.3|11
1582631100000|2020-02-25 11:45:00|1844|1838|1844.5|1838.5|1844.5|1838.5|1843.6|1837.6|6
1582631400000|2020-02-25 11:50:00|1844.3|1838.3|1843.8|1837.8|1844.4|1838.4|1843.8|1837.8|9
1582631700000|2020-02-25 11:55:00|1843.6|1837.6|1841.5|1835.5|1843.6|1837.6|1841.5|1835.5|11
1582632000000|2020-02-25 12:00:00|1841.3|1835.3|1841.6|1835.6|1841.6|1835.6|1840.5|1834.5|8
1582632300000|2020-02-25 12:05:00|1841.5|1835.5|1843.8|1837.8|1844.5|1838.5|1841.5|1835.5|12
1582632600000|2020-02-25 12:10:00|1843.5|1837.5|1841.5|1835.5|1843.5|1837.5|1841.3|1835.3|9
1582633200000|2020-02-25 12:20:00|1841.3|1835.3|1841.8|1835.8|1841.8|1835.8|1841.3|1835.3|3
1582633500000|2020-02-25 12:25:00|1841.4|1835.4|1840.6|1834.6|1841.8|1835.8|1840.6|1834.6|8
1582633800000|2020-02-25 12:30:00|1840.8|1834.8|1839|1833|1840.8|1834.8|1838.8|1832.8|7
1582634100000|2020-02-25 12:35:00|1839.3|1833.3|1839.8|1833.8|1840.1|1834.1|1839.1|1833.1|11
1582634400000|2020-02-25 12:40:00|1840.3|1834.3|1840.5|1834.5|1840.8|1834.8|1840.1|1834.1|10
1582634700000|2020-02-25 12:45:00|1840.8|1834.8|1846.9|1840.9|1846.9|1840.9|1840.8|1834.8|25
1582635000000|2020-02-25 12:50:00|1846.5|1840.5|1844.8|1838.8|1848.3|1842.3|1844.5|1838.5|37
1582635300000|2020-02-25 12:55:00|1844.5|1838.5|1844.4|1838.4|1845|1839|1844.4|1838.4|8
1582635600000|2020-02-25 13:00:00|1844|1838|1843.3|1837.3|1844.5|1838.5|1843.3|1837.3|24
1582635900000|2020-02-25 13:05:00|1842.8|1836.8|1839.6|1833.6|1842.8|1836.8|1839.6|1833.6|21
1582636200000|2020-02-25 13:10:00|1840|1834|1839.9|1833.9|1841|1835|1839.6|1833.6|19
1582636500000|2020-02-25 13:15:00|1840.1|1834.1|1843.4|1837.4|1845.3|1839.3|1840.1|1834.1|41
1582636800000|2020-02-25 13:20:00|1843.5|1837.5|1844.8|1838.8|1845.5|1839.5|1843.5|1837.5|21
1582637100000|2020-02-25 13:25:00|1843.8|1837.8|1842.1|1836.1|1844|1838|1842.1|1836.1|11
1582637400000|2020-02-25 13:30:00|1842|1836|1845.6|1839.6|1845.6|1839.6|1841.8|1835.8|15
1582637700000|2020-02-25 13:35:00|1845.8|1839.8|1845.3|1839.3|1845.8|1839.8|1845.3|1839.3|5
1582638000000|2020-02-25 13:40:00|1845.1|1839.1|1848.3|1842.3|1850.3|1844.3|1844.5|1838.5|63
1582638300000|2020-02-25 13:45:00|1848.1|1842.1|1851.5|1845.5|1851.5|1845.5|1846.3|1840.3|33
1582638600000|2020-02-25 13:50:00|1851.8|1845.8|1853.8|1847.8|1854.1|1848.1|1848.9|1842.9|74
1582638900000|2020-02-25 13:55:00|1853.5|1847.5|1857.1|1851.1|1857.1|1851.1|1851.5|1845.5|67
1582639200000|2020-02-25 14:00:00|1857.3|1851.3|1858|1852|1859|1853|1854.9|1848.9|53
1582639500000|2020-02-25 14:05:00|1857.8|1851.8|1851.5|1845.5|1858.5|1852.5|1851|1845|34
1582639800000|2020-02-25 14:10:00|1851.8|1845.8|1849|1843|1851.8|1845.8|1848.3|1842.3|19
1582640100000|2020-02-25 14:15:00|1848.8|1842.8|1849|1843|1850.3|1844.3|1848.5|1842.5|25
1582640400000|2020-02-25 14:20:00|1848.8|1842.8|1848.8|1842.8|1849.8|1843.8|1848.5|1842.5|14
1582640700000|2020-02-25 14:25:00|1848.5|1842.5|1849.8|1843.8|1849.8|1843.8|1848.5|1842.5|16
1582641000000|2020-02-25 14:30:00|1849.5|1843.5|1846.8|1840.8|1849.5|1843.5|1846.8|1840.8|20
1582641300000|2020-02-25 14:35:00|1846.5|1840.5|1847|1841|1848|1842|1846.3|1840.3|15
1582641600000|2020-02-25 14:40:00|1846.8|1840.8|1849.5|1843.5|1849.5|1843.5|1846.5|1840.5|8
1582641900000|2020-02-25 14:45:00|1849.3|1843.3|1852.5|1846.5|1852.5|1846.5|1849.3|1843.3|16
1582642200000|2020-02-25 14:50:00|1852.3|1846.3|1853|1847|1853.3|1847.3|1852.3|1846.3|5
1582642500000|2020-02-25 14:55:00|1853.3|1847.3|1854.8|1848.8|1856.8|1850.8|1853.3|1847.3|22
1582642800000|2020-02-25 15:00:00|1854|1848|1853|1847|1854|1848|1853|1847|8
1582643100000|2020-02-25 15:05:00|1853.3|1847.3|1853.5|1847.5|1854.5|1848.5|1853.3|1847.3|11
1582643400000|2020-02-25 15:10:00|1854|1848|1854.5|1848.5|1855|1849|1853.3|1847.3|28
1582643700000|2020-02-25 15:15:00|1854.8|1848.8|1854.3|1848.3|1855.3|1849.3|1854.3|1848.3|16
1582644000000|2020-02-25 15:20:00|1854.5|1848.5|1856|1850|1856.5|1850.5|1851|1845|32
1582644300000|2020-02-25 15:25:00|1856.3|1850.3|1856.3|1850.3|1856.8|1850.8|1855.3|1849.3|15
1582644600000|2020-02-25 15:30:00|1856|1850|1854.8|1848.8|1856.5|1850.5|1853.3|1847.3|27
1582644900000|2020-02-25 15:35:00|1854.5|1848.5|1852.3|1846.3|1856.8|1850.8|1851.3|1845.3|34
1582645200000|2020-02-25 15:40:00|1852|1846|1850.8|1844.8|1852|1846|1848.3|1842.3|22
1582645500000|2020-02-25 15:45:00|1851|1845|1850|1844|1854|1848|1850|1844|26
1582645800000|2020-02-25 15:50:00|1849.8|1843.8|1850.5|1844.5|1851|1845|1849.3|1843.3|27
1582646100000|2020-02-25 15:55:00|1848.6|1842.6|1846|1840|1848.9|1842.9|1846|1840|26
1582646400000|2020-02-25 16:00:00|1846.3|1840.3|1844.8|1838.8|1847.3|1841.3|1844.3|1838.3|32
1582646700000|2020-02-25 16:05:00|1844.5|1838.5|1843|1837|1844.8|1838.8|1842.3|1836.3|24
1582647000000|2020-02-25 16:10:00|1844.5|1838.5|1842.8|1836.8|1845.5|1839.5|1842|1836|39
1582647300000|2020-02-25 16:15:00|1842.5|1836.5|1854.3|1848.3|1854.3|1848.3|1842.5|1836.5|82
1582647600000|2020-02-25 16:20:00|1854.5|1848.5|1856|1850|1857.3|1851.3|1851.3|1845.3|64
1582647900000|2020-02-25 16:25:00|1856.3|1850.3|1858.8|1852.8|1858.8|1852.8|1853.5|1847.5|31
1582648200000|2020-02-25 16:30:00|1859.5|1853.5|1859.3|1853.3|1863.5|1857.5|1859.3|1853.3|33
1582648500000|2020-02-25 16:35:00|1859.8|1853.8|1853.8|1847.8|1859.8|1853.8|1853.8|1847.8|24
1582648800000|2020-02-25 16:40:00|1853.5|1847.5|1855|1849|1855.5|1849.5|1853.5|1847.5|25
1582649100000|2020-02-25 16:45:00|1854.8|1848.8|1853.8|1847.8|1854.8|1848.8|1853.8|1847.8|7
1582649400000|2020-02-25 16:50:00|1854|1848|1852.6|1846.6|1855.8|1849.8|1852.6|1846.6|10
1582649700000|2020-02-25 16:55:00|1852|1846|1855.5|1849.5|1856|1850|1852|1846|9
1582650000000|2020-02-25 17:00:00|1855.3|1849.3|1858.3|1852.3|1858.5|1852.5|1855.3|1849.3|9
1582650300000|2020-02-25 17:05:00|1858|1852|1859.8|1853.8|1860.8|1854.8|1858|1852|14
1582650600000|2020-02-25 17:10:00|1860|1854|1859|1853|1860|1854|1858.8|1852.8|9
1582650900000|2020-02-25 17:15:00|1859.5|1853.5|1858.3|1852.3|1859.8|1853.8|1857.8|1851.8|18
1582651200000|2020-02-25 17:20:00|1858|1852|1854.5|1848.5|1858|1852|1854.3|1848.3|21
1582651500000|2020-02-25 17:25:00|1854.3|1848.3|1854|1848|1854.3|1848.3|1853.5|1847.5|7
1582651800000|2020-02-25 17:30:00|1853.8|1847.8|1854|1848|1854.5|1848.5|1853.8|1847.8|7
1582652100000|2020-02-25 17:35:00|1854.5|1848.5|1853.8|1847.8|1854.5|1848.5|1853|1847|7
1582652400000|2020-02-25 17:40:00|1853.5|1847.5|1853.3|1847.3|1853.8|1847.8|1853.3|1847.3|4
1582652700000|2020-02-25 17:45:00|1853|1847|1853.5|1847.5|1853.5|1847.5|1853|1847|2
1582653000000|2020-02-25 17:50:00|1854|1848|1853.3|1847.3|1854|1848|1853.3|1847.3|5
1582653300000|2020-02-25 17:55:00|1853.4|1847.4|1856.1|1850.1|1856.6|1850.6|1853.4|1847.4|16
1582678800000|2020-02-26 01:00:00|1850.9|1844.9|1849.9|1843.9|1850.9|1844.9|1849.4|1843.4|9
1582679100000|2020-02-26 01:05:00|1849.4|1843.4|1849.6|1843.6|1850.4|1844.4|1847.9|1841.9|21
1582679400000|2020-02-26 01:10:00|1849.9|1843.9|1850.1|1844.1|1850.1|1844.1|1848.4|1842.4|19
1582679700000|2020-02-26 01:15:00|1850.6|1844.6|1852.1|1846.1|1852.1|1846.1|1850.6|1844.6|12
1582680000000|2020-02-26 01:20:00|1851.9|1845.9|1851.6|1845.6|1851.9|1845.9|1851.1|1845.1|7
1582680300000|2020-02-26 01:25:00|1851.1|1845.1|1850.1|1844.1|1851.1|1845.1|1850.1|1844.1|10
1582680600000|2020-02-26 01:30:00|1850.6|1844.6|1851.4|1845.4|1851.4|1845.4|1850.6|1844.6|8
1582680900000|2020-02-26 01:35:00|1851.6|1845.6|1850.6|1844.6|1851.6|1845.6|1850.4|1844.4|8
1582681200000|2020-02-26 01:40:00|1850.9|1844.9|1849.4|1843.4|1851.9|1845.9|1849.4|1843.4|32
1582681500000|2020-02-26 01:45:00|1849.6|1843.6|1849.4|1843.4|1850.4|1844.4|1849.4|1843.4|15
1582681800000|2020-02-26 01:50:00|1849.6|1843.6|1849.1|1843.1|1849.6|1843.6|1848.6|1842.6|8
1582682100000|2020-02-26 01:55:00|1849.6|1843.6|1849.6|1843.6|1849.6|1843.6|1848.6|1842.6|27
1582682400000|2020-02-26 02:00:00|1849.4|1843.4|1848.1|1842.1|1849.4|1843.4|1847.1|1841.1|29
1582682700000|2020-02-26 02:05:00|1848.4|1842.4|1848.4|1842.4|1848.9|1842.9|1847.6|1841.6|30
1582683000000|2020-02-26 02:10:00|1848.6|1842.6|1848.6|1842.6|1848.6|1842.6|1847.6|1841.6|13
1582683300000|2020-02-26 02:15:00|1848.9|1842.9|1849.6|1843.6|1849.6|1843.6|1848.9|1842.9|2
1582683900000|2020-02-26 02:25:00|1850.1|1844.1|1850.1|1844.1|1850.1|1844.1|1850.1|1844.1|1
1582684200000|2020-02-26 02:30:00|1849.1|1843.1|1849.4|1843.4|1849.9|1843.9|1849.1|1843.1|9
1582684500000|2020-02-26 02:35:00|1849.1|1843.1|1849.1|1843.1|1849.9|1843.9|1849.1|1843.1|48
1582684800000|2020-02-26 02:40:00|1848.9|1842.9|1849.6|1843.6|1849.6|1843.6|1848.4|1842.4|34
1582685100000|2020-02-26 02:45:00|1849.4|1843.4|1849.1|1843.1|1849.4|1843.4|1849.1|1843.1|2
1582685400000|2020-02-26 02:50:00|1848.6|1842.6|1846.9|1840.9|1848.9|1842.9|1846.9|1840.9|9
1582685700000|2020-02-26 02:55:00|1846.6|1840.6|1845.6|1839.6|1847.6|1841.6|1845.6|1839.6|11
1582686300000|2020-02-26 03:05:00|1847.6|1841.6|1846.1|1840.1|1847.9|1841.9|1846.1|1840.1|10
1582686600000|2020-02-26 03:10:00|1847.6|1841.6|1846.1|1840.1|1847.6|1841.6|1846.1|1840.1|10
1582686900000|2020-02-26 03:15:00|1845.6|1839.6|1843.9|1837.9|1848.4|1842.4|1843.9|1837.9|23
1582687200000|2020-02-26 03:20:00|1844.1|1838.1|1845.6|1839.6|1846.1|1840.1|1843.6|1837.6|13
1582687500000|2020-02-26 03:25:00|1846.1|1840.1|1845.6|1839.6|1846.1|1840.1|1845.6|1839.6|2
1582687800000|2020-02-26 03:30:00|1845.9|1839.9|1847.9|1841.9|1847.9|1841.9|1845.4|1839.4|9
1582688100000|2020-02-26 03:35:00|1848.4|1842.4|1848.1|1842.1|1848.4|1842.4|1847.9|1841.9|3
1582688400000|2020-02-26 03:40:00|1847.9|1841.9|1848.1|1842.1|1848.1|1842.1|1847.9|1841.9|2
1582689300000|2020-02-26 03:55:00|1848.6|1842.6|1848.9|1842.9|1848.9|1842.9|1848.6|1842.6|2
1582689600000|2020-02-26 04:00:00|1848.4|1842.4|1847.9|1841.9|1848.4|1842.4|1847.9|1841.9|3
1582689900000|2020-02-26 04:05:00|1848.1|1842.1|1846.6|1840.6|1848.1|1842.1|1846.6|1840.6|6
1582690200000|2020-02-26 04:10:00|1846.9|1840.9|1846.6|1840.6|1846.9|1840.9|1846.6|1840.6|4
1582690500000|2020-02-26 04:15:00|1846.9|1840.9|1846.6|1840.6|1846.9|1840.9|1846.6|1840.6|4
1582690800000|2020-02-26 04:20:00|1846.9|1840.9|1846.6|1840.6|1846.9|1840.9|1846.6|1840.6|4
1582691100000|2020-02-26 04:25:00|1846.9|1840.9|1847.1|1841.1|1847.1|1841.1|1846.6|1840.6|6
1582691400000|2020-02-26 04:30:00|1847.4|1841.4|1845.6|1839.6|1847.4|1841.4|1844.9|1838.9|10
1582691700000|2020-02-26 04:35:00|1845.9|1839.9|1845.9|1839.9|1845.9|1839.9|1845.9|1839.9|1
1582692000000|2020-02-26 04:40:00|1845.6|1839.6|1845.6|1839.6|1845.6|1839.6|1845.6|1839.6|1
1582692300000|2020-02-26 04:45:00|1845.9|1839.9|1845.6|1839.6|1845.9|1839.9|1845.6|1839.6|4
1582692600000|2020-02-26 04:50:00|1845.9|1839.9|1845.6|1839.6|1845.9|1839.9|1845.6|1839.6|4
1582692900000|2020-02-26 04:55:00|1845.9|1839.9|1845.6|1839.6|1845.9|1839.9|1845.6|1839.6|4
1582693200000|2020-02-26 05:00:00|1845.9|1839.9|1846.4|1840.4|1846.4|1840.4|1845.9|1839.9|2
1582693500000|2020-02-26 05:05:00|1846.1|1840.1|1845.4|1839.4|1846.1|1840.1|1845.4|1839.4|4
1582693800000|2020-02-26 05:10:00|1845.6|1839.6|1845.6|1839.6|1845.6|1839.6|1845.6|1839.6|1
1582694100000|2020-02-26 05:15:00|1845.4|1839.4|1842.4|1836.4|1845.4|1839.4|1842.4|1836.4|7
1582695000000|2020-02-26 05:30:00|1842.1|1836.1|1842.1|1836.1|1842.1|1836.1|1841.9|1835.9|3
1582695300000|2020-02-26 05:35:00|1841.9|1835.9|1842.1|1836.1|1842.1|1836.1|1841.4|1835.4|6
1582695600000|2020-02-26 05:40:00|1841.6|1835.6|1843.4|1837.4|1843.4|1837.4|1841.6|1835.6|8
1582695900000|2020-02-26 05:45:00|1842.9|1836.9|1842.9|1836.9|1842.9|1836.9|1842.9|1836.9|1
1582696200000|2020-02-26 05:50:00|1843.1|1837.1|1843.1|1837.1|1843.1|1837.1|1843.1|1837.1|1
1582696500000|2020-02-26 05:55:00|1842.9|1836.9|1843.1|1837.1|1843.1|1837.1|1842.6|1836.6|5
1582696800000|2020-02-26 06:00:00|1842.6|1836.6|1842.9|1836.9|1843.1|1837.1|1842.6|1836.6|4
1582697100000|2020-02-26 06:05:00|1842.6|1836.6|1842.4|1836.4|1842.9|1836.9|1842.1|1836.1|10
1582697400000|2020-02-26 06:10:00|1842.1|1836.1|1842.9|1836.9|1843.1|1837.1|1842.1|1836.1|7
1582697700000|2020-02-26 06:15:00|1842.6|1836.6|1842.1|1836.1|1842.6|1836.6|1841.6|1835.6|13
1582698000000|2020-02-26 06:20:00|1842.4|1836.4|1843.1|1837.1|1843.1|1837.1|1842.4|1836.4|5
1582698300000|2020-02-26 06:25:00|1842.9|1836.9|1841.9|1835.9|1842.9|1836.9|1841.9|1835.9|6
1582698600000|2020-02-26 06:30:00|1842.1|1836.1|1841.9|1835.9|1842.1|1836.1|1841.9|1835.9|2
1582698900000|2020-02-26 06:35:00|1842.1|1836.1|1842.9|1836.9|1842.9|1836.9|1842.1|1836.1|3
1582699200000|2020-02-26 06:40:00|1842.6|1836.6|1839.4|1833.4|1842.6|1836.6|1839.4|1833.4|10
1582699500000|2020-02-26 06:45:00|1839.6|1833.6|1843.1|1837.1|1843.1|1837.1|1839.6|1833.6|10
1582699800000|2020-02-26 06:50:00|1843.4|1837.4|1841.9|1835.9|1844.3|1838.3|1841.1|1835.1|18
1582700100000|2020-02-26 06:55:00|1841.6|1835.6|1840.6|1834.6|1841.6|1835.6|1840.6|1834.6|5
1582700400000|2020-02-26 07:00:00|1840.1|1834.1|1839.1|1833.1|1840.9|1834.9|1839.1|1833.1|9
1582700700000|2020-02-26 07:05:00|1838.9|1832.9|1837.6|1831.6|1838.9|1832.9|1835.6|1829.6|5
1582701000000|2020-02-26 07:10:00|1837.4|1831.4|1837.6|1831.6|1837.6|1831.6|1837.1|1831.1|4
1582701300000|2020-02-26 07:15:00|1837.9|1831.9|1837.4|1831.4|1838.6|1832.6|1837.4|1831.4|8
1582701600000|2020-02-26 07:20:00|1837.1|1831.1|1838.4|1832.4|1839.1|1833.1|1837.1|1831.1|13
1582701900000|2020-02-26 07:25:00|1837.6|1831.6|1835.6|1829.6|1837.6|1831.6|1835.1|1829.1|17
1582702200000|2020-02-26 07:30:00|1835.9|1829.9|1834.4|1828.4|1835.9|1829.9|1834.4|1828.4|8
1582702500000|2020-02-26 07:35:00|1835.4|1829.4|1835.4|1829.4|1835.4|1829.4|1835.4|1829.4|1
1582702800000|2020-02-26 07:40:00|1835.6|1829.6|1837.4|1831.4|1837.4|1831.4|1835.6|1829.6|5
1582703100000|2020-02-26 07:45:00|1836.6|1830.6|1836.9|1830.9|1836.9|1830.9|1835.6|1829.6|6
1582703400000|2020-02-26 07:50:00|1836.4|1830.4|1836.9|1830.9|1836.9|1830.9|1836.4|1830.4|2
1582703700000|2020-02-26 07:55:00|1837|1831|1836.5|1830.5|1837.5|1831.5|1835.8|1829.8|10
1582704000000|2020-02-26 08:00:00|1836.8|1830.8|1838.3|1832.3|1838.3|1832.3|1835.3|1829.3|22
1582704300000|2020-02-26 08:05:00|1838.5|1832.5|1842.8|1836.8|1842.8|1836.8|1838.5|1832.5|14
1582704600000|2020-02-26 08:10:00|1843|1837|1845|1839|1845|1839|1841.8|1835.8|23
1582704900000|2020-02-26 08:15:00|1844.8|1838.8|1845.3|1839.3|1845.3|1839.3|1844.8|1838.8|3
1582705200000|2020-02-26 08:20:00|1844.5|1838.5|1842.8|1836.8|1844.5|1838.5|1842.8|1836.8|4
1582705500000|2020-02-26 08:25:00|1843|1837|1844.5|1838.5|1844.5|1838.5|1842.8|1836.8|13
1582705800000|2020-02-26 08:30:00|1844.8|1838.8|1843.3|1837.3|1845|1839|1843.3|1837.3|5
1582706100000|2020-02-26 08:35:00|1843.5|1837.5|1841|1835|1843.5|1837.5|1840.5|1834.5|10
1582706400000|2020-02-26 08:40:00|1840.8|1834.8|1840.8|1834.8|1840.8|1834.8|1838.5|1832.5|11
1582706700000|2020-02-26 08:45:00|1840.3|1834.3|1839.3|1833.3|1840.5|1834.5|1839.3|1833.3|8
1582707000000|2020-02-26 08:50:00|1839.5|1833.5|1840.3|1834.3|1840.3|1834.3|1839.5|1833.5|4
1582707300000|2020-02-26 08:55:00|1840|1834|1838.5|1832.5|1840.8|1834.8|1838.5|1832.5|16
1582707600000|2020-02-26 09:00:00|1838.3|1832.3|1837.3|1831.3|1839.5|1833.5|1836.5|1830.5|34
1582707900000|2020-02-26 09:05:00|1837|1831|1838.3|1832.3|1840|1834|1836.5|1830.5|22
1582708200000|2020-02-26 09:10:00|1838.5|1832.5|1844|1838|1844.3|1838.3|1838.5|1832.5|24
1582708500000|2020-02-26 09:15:00|1843.8|1837.8|1842|1836|1843.8|1837.8|1840.8|1834.8|23
1582708800000|2020-02-26 09:20:00|1841.5|1835.5|1841.3|1835.3|1841.5|1835.5|1840.8|1834.8|7
1582709100000|2020-02-26 09:25:00|1841|1835|1841|1835|1842|1836|1840.8|1834.8|14
1582709400000|2020-02-26 09:30:00|1840.8|1834.8|1839|1833|1840.8|1834.8|1839|1833|8
1582709700000|2020-02-26 09:35:00|1838.8|1832.8|1840.8|1834.8|1841.3|1835.3|1837|1831|24
1582710000000|2020-02-26 09:40:00|1840.3|1834.3|1841.3|1835.3|1841.8|1835.8|1840.3|1834.3|7
1582710600000|2020-02-26 09:50:00|1841.5|1835.5|1844.8|1838.8|1845.5|1839.5|1841.5|1835.5|17
1582710900000|2020-02-26 09:55:00|1845|1839|1845.3|1839.3|1845.3|1839.3|1844.8|1838.8|3
1582711200000|2020-02-26 10:00:00|1845|1839|1845.3|1839.3|1845.3|1839.3|1845|1839|2
1582711500000|2020-02-26 10:05:00|1846|1840|1844.8|1838.8|1846.3|1840.3|1844.5|1838.5|6
1582711800000|2020-02-26 10:10:00|1845|1839|1845|1839|1845|1839|1844.8|1838.8|3
1582712100000|2020-02-26 10:15:00|1845.3|1839.3|1845|1839|1845.3|1839.3|1845|1839|2
1582712400000|2020-02-26 10:20:00|1845.3|1839.3|1846.5|1840.5|1848|1842|1845.3|1839.3|20
1582712700000|2020-02-26 10:25:00|1846.8|1840.8|1849.3|1843.3|1849.3|1843.3|1846.8|1840.8|7
1582713300000|2020-02-26 10:35:00|1849|1843|1847.5|1841.5|1849|1843|1847|1841|6
1582713600000|2020-02-26 10:40:00|1848|1842|1848.5|1842.5|1848.5|1842.5|1848|1842|3
1582713900000|2020-02-26 10:45:00|1848.3|1842.3|1847.8|1841.8|1848.3|1842.3|1847.8|1841.8|3
1582714500000|2020-02-26 10:55:00|1847.5|1841.5|1846.8|1840.8|1847.8|1841.8|1846.8|1840.8|4
1582714800000|2020-02-26 11:00:00|1846.5|1840.5|1846|1840|1846.8|1840.8|1845.8|1839.8|7
1582715100000|2020-02-26 11:05:00|1846.3|1840.3|1846.3|1840.3|1846.8|1840.8|1845.5|1839.5|7
1582715400000|2020-02-26 11:10:00|1846|1840|1845.8|1839.8|1846|1840|1845.3|1839.3|6
1582715700000|2020-02-26 11:15:00|1845.5|1839.5|1844.8|1838.8|1845.8|1839.8|1844.5|1838.5|5
1582716000000|2020-02-26 11:20:00|1845|1839|1844.6|1838.6|1845.3|1839.3|1844.3|1838.3|8
1582716300000|2020-02-26 11:25:00|1844.9|1838.9|1845.9|1839.9|1845.9|1839.9|1844.9|1838.9|3
1582716600000|2020-02-26 11:30:00|1845.6|1839.6|1844.9|1838.9|1845.6|1839.6|1844.6|1838.6|9
1582716900000|2020-02-26 11:35:00|1845.1|1839.1|1844.6|1838.6|1845.1|1839.1|1843.9|1837.9|14
1582717200000|2020-02-26 11:40:00|1844.9|1838.9|1844.1|1838.1|1845.4|1839.4|1844.1|1838.1|14
1582717500000|2020-02-26 11:45:00|1843.9|1837.9|1842.6|1836.6|1843.9|1837.9|1842.6|1836.6|4
1582717800000|2020-02-26 11:50:00|1842.9|1836.9|1842.6|1836.6|1842.9|1836.9|1842.4|1836.4|4
1582718100000|2020-02-26 11:55:00|1841.4|1835.4|1842.1|1836.1|1842.1|1836.1|1841.1|1835.1|8
1582718400000|2020-02-26 12:00:00|1841.9|1835.9|1843.4|1837.4|1843.4|1837.4|1841.9|1835.9|3
1582719000000|2020-02-26 12:10:00|1843.6|1837.6|1844.4|1838.4|1844.9|1838.9|1843.6|1837.6|6
1582719300000|2020-02-26 12:15:00|1843.4|1837.4|1843.6|1837.6|1843.6|1837.6|1843.4|1837.4|2
1582719600000|2020-02-26 12:20:00|1843.4|1837.4|1843.4|1837.4|1843.4|1837.4|1843.4|1837.4|1
1582719900000|2020-02-26 12:25:00|1843.1|1837.1|1843.6|1837.6|1844.4|1838.4|1843.1|1837.1|6
1582720200000|2020-02-26 12:30:00|1843.9|1837.9|1847.4|1841.4|1847.4|1841.4|1843.9|1837.9|10
1582720500000|2020-02-26 12:35:00|1847.6|1841.6|1845.6|1839.6|1848.1|1842.1|1845.6|1839.6|14
1582720800000|2020-02-26 12:40:00|1845.4|1839.4|1845.4|1839.4|1846.4|1840.4|1845.4|1839.4|9
1582721100000|2020-02-26 12:45:00|1845.6|1839.6|1843.6|1837.6|1846.6|1840.6|1843.4|1837.4|23
1582721400000|2020-02-26 12:50:00|1844.1|1838.1|1833.4|1827.4|1844.1|1838.1|1833.4|1827.4|52
1582721700000|2020-02-26 12:55:00|1833.6|1827.6|1834.1|1828.1|1835.6|1829.6|1833.6|1827.6|17
1582722000000|2020-02-26 13:00:00|1834.6|1828.6|1833.9|1827.9|1834.9|1828.9|1833.6|1827.6|11
1582722300000|2020-02-26 13:05:00|1833.6|1827.6|1829.4|1823.4|1833.6|1827.6|1829.4|1823.4|20
1582722600000|2020-02-26 13:10:00|1829.6|1823.6|1827.1|1821.1|1829.9|1823.9|1826.4|1820.4|22
1582722900000|2020-02-26 13:15:00|1827.4|1821.4|1826.4|1820.4|1827.6|1821.6|1825.1|1819.1|24
1582723200000|2020-02-26 13:20:00|1826.6|1820.6|1826.1|1820.1|1826.6|1820.6|1825.4|1819.4|15
1582723500000|2020-02-26 13:25:00|1826.4|1820.4|1829.9|1823.9|1830.6|1824.6|1826.4|1820.4|42
1582723800000|2020-02-26 13:30:00|1829.6|1823.6|1833.6|1827.6|1833.9|1827.9|1828.6|1822.6|26
1582724100000|2020-02-26 13:35:00|1834.1|1828.1|1831.9|1825.9|1834.1|1828.1|1831.9|1825.9|5
1582724400000|2020-02-26 13:40:00|1831.6|1825.6|1830.9|1824.9|1831.9|1825.9|1830.9|1824.9|5
1582724700000|2020-02-26 13:45:00|1830.6|1824.6|1826.4|1820.4|1830.9|1824.9|1826.4|1820.4|20
1582725000000|2020-02-26 13:50:00|1826.6|1820.6|1828.1|1822.1|1828.4|1822.4|1826.6|1820.6|14
1582725300000|2020-02-26 13:55:00|1828.4|1822.4|1824.1|1818.1|1828.4|1822.4|1823.4|1817.4|24
1582725600000|2020-02-26 14:00:00|1823.9|1817.9|1823.6|1817.6|1824.6|1818.6|1821.9|1815.9|37
1582725900000|2020-02-26 14:05:00|1823.4|1817.4|1823.6|1817.6|1823.9|1817.9|1822.9|1816.9|11
1582726200000|2020-02-26 14:10:00|1822.9|1816.9|1825.9|1819.9|1825.9|1819.9|1822.4|1816.4|17
1582726500000|2020-02-26 14:15:00|1826.6|1820.6|1830.4|1824.4|1830.4|1824.4|1826.4|1820.4|22
1582726800000|2020-02-26 14:20:00|1830.6|1824.6|1832.6|1826.6|1832.6|1826.6|1830.4|1824.4|8
1582727100000|2020-02-26 14:25:00|1832.4|1826.4|1832.6|1826.6|1832.9|1826.9|1831.9|1825.9|14
1582727400000|2020-02-26 14:30:00|1832.4|1826.4|1830.4|1824.4|1832.4|1826.4|1829.4|1823.4|22
1582727700000|2020-02-26 14:35:00|1830.1|1824.1|1831.6|1825.6|1831.9|1825.9|1829.6|1823.6|18
1582728000000|2020-02-26 14:40:00|1831.4|1825.4|1838.4|1832.4|1838.4|1832.4|1830.1|1824.1|57
1582728300000|2020-02-26 14:45:00|1838.6|1832.6|1846.6|1840.6|1846.6|1840.6|1838.6|1832.6|54
1582728600000|2020-02-26 14:50:00|1846.9|1840.9|1844.6|1838.6|1846.9|1840.9|1843.9|1837.9|23
1582728900000|2020-02-26 14:55:00|1844.4|1838.4|1844.9|1838.9|1844.9|1838.9|1843.4|1837.4|16
1582729200000|2020-02-26 15:00:00|1844.4|1838.4|1844.9|1838.9|1845.6|1839.6|1844.4|1838.4|12
1582729500000|2020-02-26 15:05:00|1844.4|1838.4|1841.1|1835.1|1844.9|1838.9|1841.1|1835.1|16
1582729800000|2020-02-26 15:10:00|1842.1|1836.1|1841.9|1835.9|1842.1|1836.1|1840.9|1834.9|12
1582730100000|2020-02-26 15:15:00|1842.1|1836.1|1843.9|1837.9|1845.6|1839.6|1842.1|1836.1|23
1582730400000|2020-02-26 15:20:00|1843.6|1837.6|1846.9|1840.9|1846.9|1840.9|1843.6|1837.6|14
1582730700000|2020-02-26 15:25:00|1846.6|1840.6|1843.4|1837.4|1848.4|1842.4|1843.4|1837.4|27
1582731000000|2020-02-26 15:30:00|1843.1|1837.1|1836.9|1830.9|1843.1|1837.1|1836.9|1830.9|25
1582731300000|2020-02-26 15:35:00|1836.1|1830.1|1836.1|1830.1|1837.6|1831.6|1835.6|1829.6|22
1582731600000|2020-02-26 15:40:00|1835.9|1829.9|1835.4|1829.4|1837.1|1831.1|1835.1|1829.1|23
1582731900000|2020-02-26 15:45:00|1835.1|1829.1|1839.4|1833.4|1839.4|1833.4|1835.1|1829.1|48
1582732200000|2020-02-26 15:50:00|1839.6|1833.6|1837.9|1831.9|1840.4|1834.4|1837.4|1831.4|33
1582732500000|2020-02-26 15:55:00|1838.1|1832.1|1835.4|1829.4|1838.1|1832.1|1833.6|1827.6|38
1582732800000|2020-02-26 16:00:00|1835.1|1829.1|1830.9|1824.9|1835.6|1829.6|1830.9|1824.9|52
1582733100000|2020-02-26 16:05:00|1830.6|1824.6|1827.1|1821.1|1830.6|1824.6|1825.9|1819.9|64
1582733400000|2020-02-26 16:10:00|1826.9|1820.9|1824.9|1818.9|1826.9|1820.9|1824.9|1818.9|20
1582733700000|2020-02-26 16:15:00|1824.4|1818.4|1816.6|1810.6|1824.9|1818.9|1816.1|1810.1|103
1582734000000|2020-02-26 16:20:00|1816.9|1810.9|1825.9|1819.9|1828.1|1822.1|1816.9|1810.9|79
1582734300000|2020-02-26 16:25:00|1825.4|1819.4|1817.4|1811.4|1825.4|1819.4|1815.4|1809.4|47
1582734600000|2020-02-26 16:30:00|1818.1|1812.1|1817.4|1811.4|1818.4|1812.4|1816.1|1810.1|38
1582734900000|2020-02-26 16:35:00|1817.9|1811.9|1819.6|1813.6|1820.4|1814.4|1817.6|1811.6|30
1582735200000|2020-02-26 16:40:00|1819.4|1813.4|1819.1|1813.1|1820.1|1814.1|1818.1|1812.1|22
1582735500000|2020-02-26 16:45:00|1818.6|1812.6|1818.6|1812.6|1819.1|1813.1|1818.4|1812.4|5
1582735800000|2020-02-26 16:50:00|1817.6|1811.6|1819.1|1813.1|1820.1|1814.1|1817.6|1811.6|14
1582736100000|2020-02-26 16:55:00|1819.4|1813.4|1819.9|1813.9|1819.9|1813.9|1818.9|1812.9|9
1582736400000|2020-02-26 17:00:00|1820.1|1814.1|1819.9|1813.9|1821.1|1815.1|1819.6|1813.6|11
1582736700000|2020-02-26 17:05:00|1820.4|1814.4|1820.4|1814.4|1820.6|1814.6|1819.9|1813.9|10
1582737000000|2020-02-26 17:10:00|1820.6|1814.6|1820.4|1814.4|1820.6|1814.6|1820.4|1814.4|4
1582737300000|2020-02-26 17:15:00|1820.6|1814.6|1820.4|1814.4|1822.4|1816.4|1820.4|1814.4|14
1582737600000|2020-02-26 17:20:00|1820.1|1814.1|1821.4|1815.4|1821.6|1815.6|1820.1|1814.1|10
1582737900000|2020-02-26 17:25:00|1822.1|1816.1|1824.9|1818.9|1825.1|1819.1|1822.1|1816.1|8
1582738200000|2020-02-26 17:30:00|1825.1|1819.1|1825.4|1819.4|1826.4|1820.4|1825.1|1819.1|9
1582738500000|2020-02-26 17:35:00|1825.1|1819.1|1825.1|1819.1|1825.1|1819.1|1824.9|1818.9|3
1582738800000|2020-02-26 17:40:00|1824.9|1818.9|1824.6|1818.6|1824.9|1818.9|1824.6|1818.6|2
1582739100000|2020-02-26 17:45:00|1824.4|1818.4|1824.4|1818.4|1824.4|1818.4|1824.4|1818.4|1
1582739400000|2020-02-26 17:50:00|1823.9|1817.9|1823.9|1817.9|1823.9|1817.9|1823.9|1817.9|1
1582739700000|2020-02-26 17:55:00|1823.8|1817.8|1822.3|1816.3|1823.8|1817.8|1821.8|1815.8|23
1582765200000|2020-02-27 01:00:00|1825.9|1819.9|1828.6|1822.6|1829.8|1823.8|1825.9|1819.9|65
1582765500000|2020-02-27 01:05:00|1829.6|1823.6|1825.6|1819.6|1829.6|1823.6|1825.1|1819.1|72
1582765800000|2020-02-27 01:10:00|1825.5|1819.5|1826.6|1820.6|1827|1821|1825.5|1819.5|12
1582766100000|2020-02-27 01:15:00|1826.5|1820.5|1826.9|1820.9|1826.9|1820.9|1823.1|1817.1|31
1582766400000|2020-02-27 01:20:00|1826.6|1820.6|1824.6|1818.6|1826.9|1820.9|1824.6|1818.6|14
1582766700000|2020-02-27 01:25:00|1824.9|1818.9|1827|1821|1828.4|1822.4|1824.9|1818.9|34
1582767000000|2020-02-27 01:30:00|1827.3|1821.3|1826.8|1820.8|1828.6|1822.6|1826.8|1820.8|16
1582767300000|2020-02-27 01:35:00|1826.5|1820.5|1827.8|1821.8|1827.8|1821.8|1825.6|1819.6|13
1582767600000|2020-02-27 01:40:00|1827.9|1821.9|1828.5|1822.5|1828.6|1822.6|1827.9|1821.9|6
1582767900000|2020-02-27 01:45:00|1828.8|1822.8|1828.9|1822.9|1828.9|1822.9|1828.8|1822.8|2
1582768200000|2020-02-27 01:50:00|1828.3|1822.3|1829.5|1823.5|1829.6|1823.6|1828.3|1822.3|14
1582768500000|2020-02-27 01:55:00|1829.1|1823.1|1829.1|1823.1|1829.9|1823.9|1828.1|1822.1|17
1582768800000|2020-02-27 02:00:00|1828.3|1822.3|1828.5|1822.5|1828.5|1822.5|1827.3|1821.3|8
1582769100000|2020-02-27 02:05:00|1828.3|1822.3|1828|1822|1828.3|1822.3|1828|1822|3
1582769400000|2020-02-27 02:10:00|1828.1|1822.1|1827.5|1821.5|1828.1|1822.1|1827.3|1821.3|12
1582769700000|2020-02-27 02:15:00|1827.9|1821.9|1828|1822|1828.1|1822.1|1827.9|1821.9|3
1582770300000|2020-02-27 02:25:00|1827.8|1821.8|1827.3|1821.3|1827.9|1821.9|1827.3|1821.3|4
1582770600000|2020-02-27 02:30:00|1827.4|1821.4|1827.4|1821.4|1827.4|1821.4|1827.4|1821.4|1
1582770900000|2020-02-27 02:35:00|1827.5|1821.5|1829.3|1823.3|1829.3|1823.3|1827.5|1821.5|5
1582771200000|2020-02-27 02:40:00|1829|1823|1829|1823|1829.3|1823.3|1828.8|1822.8|6
1582771500000|2020-02-27 02:45:00|1829.1|1823.1|1829.1|1823.1|1829.1|1823.1|1829.1|1823.1|1
1582771800000|2020-02-27 02:50:00|1829.3|1823.3|1828.5|1822.5|1829.3|1823.3|1828.5|1822.5|4
1582772100000|2020-02-27 02:55:00|1828.8|1822.8|1828.8|1822.8|1829.1|1823.1|1828.8|1822.8|5
1582772400000|2020-02-27 03:00:00|1828.9|1822.9|1829.3|1823.3|1829.3|1823.3|1828.9|1822.9|3
1582772700000|2020-02-27 03:05:00|1830|1824|1829.3|1823.3|1830.1|1824.1|1829.3|1823.3|6
1582773000000|2020-02-27 03:10:00|1829.1|1823.1|1829|1823|1829.1|1823.1|1828.8|1822.8|4
1582773300000|2020-02-27 03:15:00|1828.8|1822.8|1827.8|1821.8|1828.8|1822.8|1827.8|1821.8|6
1582773600000|2020-02-27 03:20:00|1828|1822|1828.6|1822.6|1829.3|1823.3|1828|1822|14
1582773900000|2020-02-27 03:25:00|1828.9|1822.9|1828.5|1822.5|1829.3|1823.3|1828.5|1822.5|5
1582774200000|2020-02-27 03:30:00|1828.6|1822.6|1827.6|1821.6|1829.3|1823.3|1827.3|1821.3|20
1582774500000|2020-02-27 03:35:00|1827.3|1821.3|1826.6|1820.6|1827.3|1821.3|1825.8|1819.8|14
1582775100000|2020-02-27 03:45:00|1826.4|1820.4|1826.6|1820.6|1826.6|1820.6|1826.4|1820.4|4
1582775400000|2020-02-27 03:50:00|1826.4|1820.4|1826.4|1820.4|1826.4|1820.4|1826.4|1820.4|1
1582776000000|2020-02-27 04:00:00|1826.1|1820.1|1825.6|1819.6|1826.1|1820.1|1825.4|1819.4|5
1582776600000|2020-02-27 04:10:00|1825.9|1819.9|1826.8|1820.8|1826.8|1820.8|1825.9|1819.9|4
1582776900000|2020-02-27 04:15:00|1826.4|1820.4|1826.5|1820.5|1826.5|1820.5|1826.4|1820.4|2
1582777200000|2020-02-27 04:20:00|1826.8|1820.8|1826.5|1820.5|1826.8|1820.8|1826.5|1820.5|2
1582777500000|2020-02-27 04:25:00|1826.4|1820.4|1826.4|1820.4|1826.4|1820.4|1826.4|1820.4|1
1582778400000|2020-02-27 04:40:00|1826.3|1820.3|1826.4|1820.4|1826.4|1820.4|1826.1|1820.1|3
1582778700000|2020-02-27 04:45:00|1826.1|1820.1|1826.4|1820.4|1826.4|1820.4|1826.1|1820.1|2
1582779300000|2020-02-27 04:55:00|1826.1|1820.1|1825.3|1819.3|1826.1|1820.1|1825.3|1819.3|7
1582779600000|2020-02-27 05:00:00|1825.5|1819.5|1825.6|1819.6|1825.6|1819.6|1825.5|1819.5|2
1582779900000|2020-02-27 05:05:00|1825.8|1819.8|1826|1820|1826|1820|1825.8|1819.8|2
1582780800000|2020-02-27 05:20:00|1826.3|1820.3|1826.3|1820.3|1826.3|1820.3|1826.3|1820.3|1
1582781400000|2020-02-27 05:30:00|1826.4|1820.4|1827.3|1821.3|1828.1|1822.1|1826.4|1820.4|5
1582781700000|2020-02-27 05:35:00|1827.4|1821.4|1828.1|1822.1|1828.5|1822.5|1827.4|1821.4|7
1582782000000|2020-02-27 05:40:00|1828.3|1822.3|1829.8|1823.8|1830.4|1824.4|1828.3|1822.3|11
1582782300000|2020-02-27 05:45:00|1830.5|1824.5|1830.8|1824.8|1831.1|1825.1|1830.5|1824.5|6
1582782600000|2020-02-27 05:50:00|1830.6|1824.6|1831.1|1825.1|1831.1|1825.1|1830.6|1824.6|4
1582782900000|2020-02-27 05:55:00|1831|1825|1831.3|1825.3|1831.3|1825.3|1830.5|1824.5|5
1582783200000|2020-02-27 06:00:00|1831|1825|1830.9|1824.9|1831.4|1825.4|1830.8|1824.8|12
1582783500000|2020-02-27 06:05:00|1830.6|1824.6|1829.4|1823.4|1830.6|1824.6|1828.1|1822.1|26
1582783800000|2020-02-27 06:10:00|1829.8|1823.8|1830.8|1824.8|1830.8|1824.8|1829.8|1823.8|5
1582784100000|2020-02-27 06:15:00|1829.9|1823.9|1831.1|1825.1|1831.1|1825.1|1829|1823|19
1582784400000|2020-02-27 06:20:00|1830.9|1824.9|1831.4|1825.4|1831.4|1825.4|1830.8|1824.8|23
1582784700000|2020-02-27 06:25:00|1831.5|1825.5|1832.4|1826.4|1832.4|1826.4|1831.5|1825.5|4
1582785000000|2020-02-27 06:30:00|1832.3|1826.3|1832.5|1826.5|1833.1|1827.1|1831.8|1825.8|55
1582785300000|2020-02-27 06:35:00|1832.4|1826.4|1831.1|1825.1|1833|1827|1831|1825|14
1582785600000|2020-02-27 06:40:00|1831.4|1825.4|1833.3|1827.3|1833.3|1827.3|1830.9|1824.9|13
1582785900000|2020-02-27 06:45:00|1833|1827|1832.5|1826.5|1834.5|1828.5|1832.5|1826.5|18
1582786200000|2020-02-27 06:50:00|1832.6|1826.6|1830.6|1824.6|1832.6|1826.6|1830.6|1824.6|17
1582786500000|2020-02-27 06:55:00|1830.9|1824.9|1829|1823|1830.9|1824.9|1828.9|1822.9|10
1582786800000|2020-02-27 07:00:00|1829.6|1823.6|1830.4|1824.4|1830.5|1824.5|1829.4|1823.4|19
1582787100000|2020-02-27 07:05:00|1830.1|1824.1|1830|1824|1830.1|1824.1|1829.8|1823.8|3
1582787400000|2020-02-27 07:10:00|1830.1|1824.1|1828.1|1822.1|1830.6|1824.6|1827.9|1821.9|14
1582787700000|2020-02-27 07:15:00|1828.3|1822.3|1827.8|1821.8|1828.8|1822.8|1827.8|1821.8|7
1582788000000|2020-02-27 07:20:00|1827.6|1821.6|1828.6|1822.6|1828.6|1822.6|1827.5|1821.5|11
1582788300000|2020-02-27 07:25:00|1828.9|1822.9|1829.8|1823.8|1830.5|1824.5|1828.6|1822.6|12
1582788600000|2020-02-27 07:30:00|1830|1824|1827|1821|1830.3|1824.3|1825.5|1819.5|20
1582789200000|2020-02-27 07:40:00|1826.8|1820.8|1826.4|1820.4|1826.8|1820.8|1826.4|1820.4|3
1582789500000|2020-02-27 07:45:00|1827.1|1821.1|1827.8|1821.8|1828|1822|1827.1|1821.1|6
1582789800000|2020-02-27 07:50:00|1827.6|1821.6|1825|1819|1827.6|1821.6|1825|1819|9
1582790100000|2020-02-27 07:55:00|1824.8|1818.8|1825.6|1819.6|1826.6|1820.6|1824.4|1818.4|10
1582790400000|2020-02-27 08:00:00|1825.9|1819.9|1821.6|1815.6|1825.9|1819.9|1820.9|1814.9|36
1582790700000|2020-02-27 08:05:00|1821.9|1815.9|1818.6|1812.6|1823.6|1817.6|1818.6|1812.6|19
1582791000000|2020-02-27 08:10:00|1817.9|1811.9|1820.9|1814.9|1821.6|1815.6|1816.6|1810.6|26
1582791300000|2020-02-27 08:15:00|1820.6|1814.6|1819.6|1813.6|1821.4|1815.4|1819.4|1813.4|20
1582791600000|2020-02-27 08:20:00|1819.9|1813.9|1823.1|1817.1|1823.1|1817.1|1819.9|1813.9|17
1582791900000|2020-02-27 08:25:00|1822.9|1816.9|1823.9|1817.9|1823.9|1817.9|1821.6|1815.6|7
1582792200000|2020-02-27 08:30:00|1823.6|1817.6|1821.6|1815.6|1823.6|1817.6|1821.6|1815.6|10
1582792500000|2020-02-27 08:35:00|1821.9|1815.9|1822.1|1816.1|1822.1|1816.1|1821.4|1815.4|7
1582792800000|2020-02-27 08:40:00|1822.6|1816.6|1824.9|1818.9|1825.6|1819.6|1822.4|1816.4|23
1582793400000|2020-02-27 08:50:00|1824.4|1818.4|1822.4|1816.4|1824.4|1818.4|1822.1|1816.1|7
1582793700000|2020-02-27 08:55:00|1822.6|1816.6|1822.9|1816.9|1825.6|1819.6|1822.6|1816.6|9
1582794000000|2020-02-27 09:00:00|1823.1|1817.1|1821.6|1815.6|1825.1|1819.1|1821.4|1815.4|21
1582794300000|2020-02-27 09:05:00|1821.9|1815.9|1821.6|1815.6|1822.6|1816.6|1821.1|1815.1|11
1582794600000|2020-02-27 09:10:00|1821.1|1815.1|1820.6|1814.6|1821.1|1815.1|1820.1|1814.1|9
1582794900000|2020-02-27 09:15:00|1820.4|1814.4|1817.1|1811.1|1820.4|1814.4|1817.1|1811.1|13
1582795200000|2020-02-27 09:20:00|1817.4|1811.4|1820.9|1814.9|1820.9|1814.9|1817.4|1811.4|10
1582795500000|2020-02-27 09:25:00|1821.4|1815.4|1820.4|1814.4|1821.4|1815.4|1820.4|1814.4|5
1582795800000|2020-02-27 09:30:00|1820.1|1814.1|1820.1|1814.1|1820.6|1814.6|1820.1|1814.1|7
1582796100000|2020-02-27 09:35:00|1819.9|1813.9|1818.6|1812.6|1819.9|1813.9|1818.1|1812.1|11
1582796400000|2020-02-27 09:40:00|1818.9|1812.9|1818.4|1812.4|1818.9|1812.9|1818.4|1812.4|5
1582796700000|2020-02-27 09:45:00|1818.1|1812.1|1819.1|1813.1|1819.4|1813.4|1817.6|1811.6|17
1582797000000|2020-02-27 09:50:00|1818.9|1812.9|1818.6|1812.6|1818.9|1812.9|1818.6|1812.6|2
1582797300000|2020-02-27 09:55:00|1818.9|1812.9|1818.9|1812.9|1819.1|1813.1|1818.9|1812.9|3
1582797600000|2020-02-27 10:00:00|1819.1|1813.1|1820.1|1814.1|1820.9|1814.9|1818.9|1812.9|13
1582797900000|2020-02-27 10:05:00|1821.1|1815.1|1821.9|1815.9|1821.9|1815.9|1821.1|1815.1|3
1582798200000|2020-02-27 10:10:00|1821.6|1815.6|1821.4|1815.4|1822.1|1816.1|1821.4|1815.4|6
1582798500000|2020-02-27 10:15:00|1821.1|1815.1|1819.1|1813.1|1821.1|1815.1|1818.1|1812.1|30
1582798800000|2020-02-27 10:20:00|1818.9|1812.9|1820.4|1814.4|1821.6|1815.6|1818.6|1812.6|15
1582799100000|2020-02-27 10:25:00|1820.6|1814.6|1822.1|1816.1|1822.1|1816.1|1820.6|1814.6|10
1582799400000|2020-02-27 10:30:00|1821.9|1815.9|1821.9|1815.9|1821.9|1815.9|1821.9|1815.9|1
1582799700000|2020-02-27 10:35:00|1821.4|1815.4|1821.6|1815.6|1822.6|1816.6|1821.4|1815.4|10
1582800000000|2020-02-27 10:40:00|1822.4|1816.4|1822.1|1816.1|1823.1|1817.1|1822.1|1816.1|5
1582800300000|2020-02-27 10:45:00|1821.9|1815.9|1823.4|1817.4|1823.4|1817.4|1821.9|1815.9|6
1582800600000|2020-02-27 10:50:00|1822.9|1816.9|1821.4|1815.4|1822.9|1816.9|1821.4|1815.4|7
1582800900000|2020-02-27 10:55:00|1820.6|1814.6|1821.6|1815.6|1821.6|1815.6|1820.1|1814.1|7
1582801200000|2020-02-27 11:00:00|1821.1|1815.1|1824.6|1818.6|1824.6|1818.6|1821.1|1815.1|7
1582801500000|2020-02-27 11:05:00|1824.9|1818.9|1824.6|1818.6|1824.9|1818.9|1824.6|1818.6|4
1582801800000|2020-02-27 11:10:00|1824.9|1818.9|1824.9|1818.9|1824.9|1818.9|1824.9|1818.9|1
1582802100000|2020-02-27 11:15:00|1824.6|1818.6|1824.1|1818.1|1824.9|1818.9|1823.9|1817.9|7
1582802400000|2020-02-27 11:20:00|1823.9|1817.9|1823.1|1817.1|1823.9|1817.9|1823.1|1817.1|8
1582802700000|2020-02-27 11:25:00|1822.9|1816.9|1821.9|1815.9|1824.4|1818.4|1820.1|1814.1|19
1582803000000|2020-02-27 11:30:00|1822.1|1816.1|1820.9|1814.9|1822.9|1816.9|1820.9|1814.9|12
1582803300000|2020-02-27 11:35:00|1820.6|1814.6|1820.6|1814.6|1821.4|1815.4|1819.9|1813.9|16
1582803600000|2020-02-27 11:40:00|1822.1|1816.1|1819.4|1813.4|1822.1|1816.1|1819.4|1813.4|8
1582803900000|2020-02-27 11:45:00|1820.1|1814.1|1820.4|1814.4|1821.4|1815.4|1820.1|1814.1|9
1582804200000|2020-02-27 11:50:00|1820.9|1814.9|1819.6|1813.6|1820.9|1814.9|1819.4|1813.4|7
1582804500000|2020-02-27 11:55:00|1819.4|1813.4|1819.9|1813.9|1819.9|1813.9|1818.6|1812.6|11
1582804800000|2020-02-27 12:00:00|1819.6|1813.6|1819.9|1813.9|1819.9|1813.9|1819.6|1813.6|2
1582805100000|2020-02-27 12:05:00|1820.1|1814.1|1820.1|1814.1|1821.1|1815.1|1820.1|1814.1|7
1582805400000|2020-02-27 12:10:00|1819.9|1813.9|1819.6|1813.6|1819.9|1813.9|1819.4|1813.4|7
1582805700000|2020-02-27 12:15:00|1819.4|1813.4|1817.9|1811.9|1819.4|1813.4|1817.9|1811.9|7
1582806000000|2020-02-27 12:20:00|1817.6|1811.6|1819.9|1813.9|1819.9|1813.9|1817.6|1811.6|14
1582806300000|2020-02-27 12:25:00|1819.4|1813.4|1820.6|1814.6|1820.6|1814.6|1818.6|1812.6|12
1582806600000|2020-02-27 12:30:00|1819.9|1813.9|1824.4|1818.4|1824.4|1818.4|1819.9|1813.9|21
1582806900000|2020-02-27 12:35:00|1824.6|1818.6|1825.1|1819.1|1826.4|1820.4|1821.4|1815.4|33
1582807200000|2020-02-27 12:40:00|1825.4|1819.4|1828.1|1822.1|1828.1|1822.1|1822.4|1816.4|40
1582807500000|2020-02-27 12:45:00|1829.6|1823.6|1828.6|1822.6|1829.6|1823.6|1826.6|1820.6|30
1582807800000|2020-02-27 12:50:00|1828.4|1822.4|1827.6|1821.6|1828.4|1822.4|1825.9|1819.9|30
1582808100000|2020-02-27 12:55:00|1827.4|1821.4|1827.6|1821.6|1828.9|1822.9|1826.9|1820.9|33
1582808400000|2020-02-27 13:00:00|1828.1|1822.1|1829.1|1823.1|1829.4|1823.4|1827.6|1821.6|17
1582808700000|2020-02-27 13:05:00|1830.1|1824.1|1831.1|1825.1|1831.6|1825.6|1828.1|1822.1|34
1582809000000|2020-02-27 13:10:00|1831.4|1825.4|1833.9|1827.9|1834.4|1828.4|1830.6|1824.6|17
1582809300000|2020-02-27 13:15:00|1834.1|1828.1|1832.1|1826.1|1835.1|1829.1|1831.9|1825.9|23
1582809600000|2020-02-27 13:20:00|1832.9|1826.9|1828.9|1822.9|1833.1|1827.1|1828.4|1822.4|39
1582809900000|2020-02-27 13:25:00|1829.1|1823.1|1833.6|1827.6|1833.9|1827.9|1829.1|1823.1|33
1582810200000|2020-02-27 13:30:00|1833.1|1827.1|1833.4|1827.4|1834.6|1828.6|1832.6|1826.6|16
1582810500000|2020-02-27 13:35:00|1832.9|1826.9|1833.4|1827.4|1833.4|1827.4|1829.6|1823.6|25
1582810800000|2020-02-27 13:40:00|1833.1|1827.1|1832.1|1826.1|1833.4|1827.4|1831.9|1825.9|9
1582811100000|2020-02-27 13:45:00|1832.4|1826.4|1833.1|1827.1|1833.6|1827.6|1832.1|1826.1|9
1582811400000|2020-02-27 13:50:00|1832.9|1826.9|1833.9|1827.9|1834.1|1828.1|1832.9|1826.9|4
1582811700000|2020-02-27 13:55:00|1833.6|1827.6|1831.9|1825.9|1833.6|1827.6|1831.4|1825.4|31
1582812000000|2020-02-27 14:00:00|1831.6|1825.6|1825.4|1819.4|1831.6|1825.6|1825.1|1819.1|22
1582812300000|2020-02-27 14:05:00|1825.6|1819.6|1824.4|1818.4|1825.6|1819.6|1823.1|1817.1|10
1582812600000|2020-02-27 14:10:00|1824.1|1818.1|1821.4|1815.4|1824.1|1818.1|1821.4|1815.4|15
1582812900000|2020-02-27 14:15:00|1820.9|1814.9|1822.4|1816.4|1822.9|1816.9|1820.1|1814.1|16
1582813200000|2020-02-27 14:20:00|1822.1|1816.1|1821.9|1815.9|1822.1|1816.1|1821.9|1815.9|2
1582813500000|2020-02-27 14:25:00|1821.6|1815.6|1822.6|1816.6|1822.6|1816.6|1821.6|1815.6|13
1582813800000|2020-02-27 14:30:00|1822.1|1816.1|1822.4|1816.4|1822.4|1816.4|1821.6|1815.6|8
1582814100000|2020-02-27 14:35:00|1821.9|1815.9|1822.4|1816.4|1822.4|1816.4|1821.9|1815.9|5
1582814400000|2020-02-27 14:40:00|1822.6|1816.6|1822.4|1816.4|1822.6|1816.6|1822.1|1816.1|6
1582814700000|2020-02-27 14:45:00|1822.1|1816.1|1822.1|1816.1|1822.1|1816.1|1821.9|1815.9|3
1582815000000|2020-02-27 14:50:00|1822.4|1816.4|1822.1|1816.1|1822.4|1816.4|1821.9|1815.9|7
1582815300000|2020-02-27 14:55:00|1821.9|1815.9|1821.9|1815.9|1822.4|1816.4|1821.6|1815.6|14
1582815600000|2020-02-27 15:00:00|1821.6|1815.6|1822.1|1816.1|1822.1|1816.1|1821.4|1815.4|14
1582815900000|2020-02-27 15:05:00|1822.4|1816.4|1820.1|1814.1|1822.4|1816.4|1820.1|1814.1|14
1582816200000|2020-02-27 15:10:00|1819.9|1813.9|1821.4|1815.4|1821.6|1815.6|1819.9|1813.9|9
1582816500000|2020-02-27 15:15:00|1820.9|1814.9|1819.1|1813.1|1820.9|1814.9|1819.1|1813.1|11
1582816800000|2020-02-27 15:20:00|1819.4|1813.4|1819.6|1813.6|1819.6|1813.6|1819.1|1813.1|3
1582817100000|2020-02-27 15:25:00|1819.4|1813.4|1817.6|1811.6|1819.4|1813.4|1816.9|1810.9|15
1582817400000|2020-02-27 15:30:00|1817.4|1811.4|1816.9|1810.9|1819.4|1813.4|1816.9|1810.9|19
1582817700000|2020-02-27 15:35:00|1816.4|1810.4|1816.1|1810.1|1816.4|1810.4|1815.1|1809.1|25
1582818000000|2020-02-27 15:40:00|1815.9|1809.9|1813.9|1807.9|1815.9|1809.9|1813.1|1807.1|15
1582818300000|2020-02-27 15:45:00|1814.1|1808.1|1813.6|1807.6|1814.1|1808.1|1813.1|1807.1|8
1582818600000|2020-02-27 15:50:00|1813.4|1807.4|1815.4|1809.4|1815.4|1809.4|1812.9|1806.9|21
1582818900000|2020-02-27 15:55:00|1815.6|1809.6|1813.9|1807.9|1817.4|1811.4|1813.6|1807.6|27
1582819200000|2020-02-27 16:00:00|1813.6|1807.6|1815.6|1809.6|1817.6|1811.6|1813.6|1807.6|25
1582819500000|2020-02-27 16:05:00|1815.4|1809.4|1817.9|1811.9|1819.6|1813.6|1815.4|1809.4|31
1582819800000|2020-02-27 16:10:00|1817.6|1811.6|1813.9|1807.9|1817.6|1811.6|1813.9|1807.9|25
1582820100000|2020-02-27 16:15:00|1813.6|1807.6|1810.4|1804.4|1814.4|1808.4|1809.4|1803.4|78
1582820400000|2020-02-27 16:20:00|1810.6|1804.6|1813.9|1807.9|1814.1|1808.1|1810.6|1804.6|38
1582820700000|2020-02-27 16:25:00|1814.1|1808.1|1813.6|1807.6|1815.1|1809.1|1812.9|1806.9|35
1582821000000|2020-02-27 16:30:00|1813.4|1807.4|1815.1|1809.1|1815.1|1809.1|1813.4|1807.4|15
1582821300000|2020-02-27 16:35:00|1815.6|1809.6|1816.6|1810.6|1816.6|1810.6|1814.9|1808.9|14
1582821600000|2020-02-27 16:40:00|1816.9|1810.9|1813.9|1807.9|1816.9|1810.9|1813.4|1807.4|11
1582821900000|2020-02-27 16:45:00|1813.6|1807.6|1813.1|1807.1|1813.6|1807.6|1811.9|1805.9|15
1582822200000|2020-02-27 16:50:00|1813.4|1807.4|1812.9|1806.9|1813.4|1807.4|1812.6|1806.6|14
1582822500000|2020-02-27 16:55:00|1812.6|1806.6|1813.6|1807.6|1814.1|1808.1|1811.9|1805.9|18
1582822800000|2020-02-27 17:00:00|1813.9|1807.9|1814.1|1808.1|1814.9|1808.9|1813.9|1807.9|44
1582823100000|2020-02-27 17:05:00|1813.9|1807.9|1814.4|1808.4|1814.9|1808.9|1813.9|1807.9|8
1582823400000|2020-02-27 17:10:00|1814.6|1808.6|1814.6|1808.6|1814.6|1808.6|1814.6|1808.6|1
1582823700000|2020-02-27 17:15:00|1815.6|1809.6|1816.1|1810.1|1816.1|1810.1|1815.6|1809.6|2
1582824000000|2020-02-27 17:20:00|1815.9|1809.9|1815.9|1809.9|1815.9|1809.9|1814.9|1808.9|12
1582824300000|2020-02-27 17:25:00|1816.1|1810.1|1816.1|1810.1|1816.6|1810.6|1815.6|1809.6|11
1582824600000|2020-02-27 17:30:00|1815.6|1809.6|1818.4|1812.4|1818.4|1812.4|1815.6|1809.6|15
1582824900000|2020-02-27 17:35:00|1818.6|1812.6|1820.1|1814.1|1820.4|1814.4|1818.6|1812.6|8
1582825200000|2020-02-27 17:40:00|1819.1|1813.1|1819.6|1813.6|1820.9|1814.9|1819.1|1813.1|11
1582825500000|2020-02-27 17:45:00|1819.9|1813.9|1820.6|1814.6|1820.6|1814.6|1819.6|1813.6|6
1582825800000|2020-02-27 17:50:00|1820.9|1814.9|1821.1|1815.1|1821.6|1815.6|1820.9|1814.9|8
1582826100000|2020-02-27 17:55:00|1821.4|1815.4|1820.3|1814.3|1821.5|1815.5|1819.5|1813.5|11
1582851600000|2020-02-28 01:00:00|1818.4|1812.4|1815.4|1809.4|1819.1|1813.1|1815.3|1809.3|31
1582851900000|2020-02-28 01:05:00|1815.3|1809.3|1817.9|1811.9|1819.1|1813.1|1814.8|1808.8|75
1582852200000|2020-02-28 01:10:00|1818.3|1812.3|1820.3|1814.3|1820.3|1814.3|1817|1811|45
1582852500000|2020-02-28 01:15:00|1820|1814|1819.8|1813.8|1820.8|1814.8|1819.4|1813.4|18
1582852800000|2020-02-28 01:20:00|1820.8|1814.8|1820.4|1814.4|1820.9|1814.9|1818.9|1812.9|13
1582853100000|2020-02-28 01:25:00|1820.6|1814.6|1817.6|1811.6|1821.4|1815.4|1817.6|1811.6|28
1582853400000|2020-02-28 01:30:00|1817.8|1811.8|1819.3|1813.3|1819.8|1813.8|1817.6|1811.6|25
1582853700000|2020-02-28 01:35:00|1819.6|1813.6|1819.8|1813.8|1819.8|1813.8|1819.4|1813.4|6
1582854300000|2020-02-28 01:45:00|1819.9|1813.9|1821|1815|1821|1815|1819.9|1813.9|8
1582854600000|2020-02-28 01:50:00|1821.3|1815.3|1823|1817|1823.6|1817.6|1821.3|1815.3|14
1582854900000|2020-02-28 01:55:00|1822.8|1816.8|1822.1|1816.1|1824.4|1818.4|1822.1|1816.1|20
1582855200000|2020-02-28 02:00:00|1822.5|1816.5|1821|1815|1822.5|1816.5|1819.9|1813.9|12
1582855500000|2020-02-28 02:05:00|1820.8|1814.8|1822.8|1816.8|1822.9|1816.9|1820.8|1814.8|12
1582855800000|2020-02-28 02:10:00|1823.4|1817.4|1823.6|1817.6|1823.9|1817.9|1823.4|1817.4|7
1582856400000|2020-02-28 02:20:00|1823.5|1817.5|1823.1|1817.1|1823.5|1817.5|1823.1|1817.1|2
1582856700000|2020-02-28 02:25:00|1823|1817|1822.4|1816.4|1823|1817|1822.4|1816.4|3
1582857000000|2020-02-28 02:30:00|1822.3|1816.3|1821.3|1815.3|1822.3|1816.3|1819.6|1813.6|13
1582857300000|2020-02-28 02:35:00|1821.4|1815.4|1820.9|1814.9|1821.4|1815.4|1820.9|1814.9|3
1582857600000|2020-02-28 02:40:00|1821.1|1815.1|1821.3|1815.3|1821.9|1815.9|1821.1|1815.1|4
1582857900000|2020-02-28 02:45:00|1821|1815|1820.5|1814.5|1821|1815|1820.3|1814.3|5
1582858200000|2020-02-28 02:50:00|1820.9|1814.9|1819.6|1813.6|1821.4|1815.4|1819.6|1813.6|8
1582858500000|2020-02-28 02:55:00|1819.8|1813.8|1818.4|1812.4|1819.8|1813.8|1818.4|1812.4|4
1582859100000|2020-02-28 03:05:00|1818.1|1812.1|1815.8|1809.8|1818.1|1812.1|1815.8|1809.8|27
1582859400000|2020-02-28 03:10:00|1815.1|1809.1|1815.4|1809.4|1816|1810|1813.6|1807.6|19
1582859700000|2020-02-28 03:15:00|1815.5|1809.5|1817.3|1811.3|1817.3|1811.3|1815.3|1809.3|13
1582860000000|2020-02-28 03:20:00|1817.8|1811.8|1817.5|1811.5|1818.3|1812.3|1817.5|1811.5|4
1582860300000|2020-02-28 03:25:00|1817.4|1811.4|1815|1809|1817.4|1811.4|1814.9|1808.9|13
1582860600000|2020-02-28 03:30:00|1814.8|1808.8|1813.4|1807.4|1814.8|1808.8|1813.3|1807.3|16
1582860900000|2020-02-28 03:35:00|1813.1|1807.1|1812.4|1806.4|1813.1|1807.1|1812|1806|17
1582861200000|2020-02-28 03:40:00|1812.6|1806.6|1812.4|1806.4|1812.8|1806.8|1812.4|1806.4|6
1582861500000|2020-02-28 03:45:00|1812.1|1806.1|1811.8|1805.8|1812.4|1806.4|1811.4|1805.4|11
1582861800000|2020-02-28 03:50:00|1812|1806|1812|1806|1812|1806|1811.9|1805.9|3
1582862100000|2020-02-28 03:55:00|1812.3|1806.3|1812.3|1806.3|1812.3|1806.3|1812.3|1806.3|1
1582862400000|2020-02-28 04:00:00|1812.5|1806.5|1812|1806|1812.6|1806.6|1812|1806|6
1582862700000|2020-02-28 04:05:00|1811.9|1805.9|1811.8|1805.8|1812|1806|1811.8|1805.8|4
1582863000000|2020-02-28 04:10:00|1811.6|1805.6|1811|1805|1811.9|1805.9|1811|1805|10
1582863300000|2020-02-28 04:15:00|1810.8|1804.8|1811.5|1805.5|1811.5|1805.5|1810.6|1804.6|13
1582863600000|2020-02-28 04:20:00|1811.6|1805.6|1811.6|1805.6|1811.6|1805.6|1811.4|1805.4|3
1582863900000|2020-02-28 04:25:00|1811.5|1805.5|1811.1|1805.1|1811.6|1805.6|1811.1|1805.1|8
1582864200000|2020-02-28 04:30:00|1811|1805|1810.6|1804.6|1811|1805|1810.4|1804.4|4
1582864500000|2020-02-28 04:35:00|1810.5|1804.5|1811.1|1805.1|1811.1|1805.1|1810.5|1804.5|3
1582864800000|2020-02-28 04:40:00|1811|1805|1811|1805|1811.4|1805.4|1811|1805|4
1582865100000|2020-02-28 04:45:00|1810.9|1804.9|1810.9|1804.9|1810.9|1804.9|1810.9|1804.9|1
1582865400000|2020-02-28 04:50:00|1811.1|1805.1|1810.9|1804.9|1811.1|1805.1|1810.8|1804.8|12
1582865700000|2020-02-28 04:55:00|1810.8|1804.8|1810.6|1804.6|1810.9|1804.9|1810.6|1804.6|19
1582866000000|2020-02-28 05:00:00|1810.8|1804.8|1811|1805|1811|1805|1810.8|1804.8|6
1582866300000|2020-02-28 05:05:00|1810.9|1804.9|1810.9|1804.9|1811|1805|1810.8|1804.8|6
1582866600000|2020-02-28 05:10:00|1811.4|1805.4|1810.9|1804.9|1811.4|1805.4|1810.9|1804.9|7
1582867200000|2020-02-28 05:20:00|1811|1805|1811.6|1805.6|1811.6|1805.6|1810.6|1804.6|9
1582867500000|2020-02-28 05:25:00|1811.8|1805.8|1811.8|1805.8|1812.1|1806.1|1811.6|1805.6|19
1582867800000|2020-02-28 05:30:00|1811.6|1805.6|1811|1805|1812.3|1806.3|1810.8|1804.8|21
1582868100000|2020-02-28 05:35:00|1811.1|1805.1|1811.4|1805.4|1813|1807|1810.8|1804.8|20
1582868400000|2020-02-28 05:40:00|1811.5|1805.5|1810.5|1804.5|1811.5|1805.5|1809.8|1803.8|18
1582868700000|2020-02-28 05:45:00|1810.3|1804.3|1810.8|1804.8|1810.9|1804.9|1810.3|1804.3|16
1582869000000|2020-02-28 05:50:00|1810.6|1804.6|1811.1|1805.1|1811.5|1805.5|1810.4|1804.4|20
1582869300000|2020-02-28 05:55:00|1810.5|1804.5|1811.6|1805.6|1812.8|1806.8|1809.6|1803.6|45
1582869600000|2020-02-28 06:00:00|1811.9|1805.9|1812.8|1806.8|1813|1807|1811.9|1805.9|14
1582869900000|2020-02-28 06:05:00|1812.6|1806.6|1808.5|1802.5|1812.6|1806.6|1807.8|1801.8|36
1582870200000|2020-02-28 06:10:00|1808.3|1802.3|1806.8|1800.8|1808.6|1802.6|1806|1800|20
1582870500000|2020-02-28 06:15:00|1807.4|1801.4|1804.9|1798.9|1807.4|1801.4|1804.5|1798.5|26
1582870800000|2020-02-28 06:20:00|1804.6|1798.6|1805.3|1799.3|1805.5|1799.5|1804.6|1798.6|14
1582871100000|2020-02-28 06:25:00|1805|1799|1804.3|1798.3|1805|1799|1803.5|1797.5|24
1582871400000|2020-02-28 06:30:00|1804|1798|1799.6|1793.6|1804.3|1798.3|1798|1792|118
1582871700000|2020-02-28 06:35:00|1799.3|1793.3|1804.4|1798.4|1805|1799|1798.9|1792.9|77
1582872000000|2020-02-28 06:40:00|1804.5|1798.5|1803.1|1797.1|1805.6|1799.6|1803.1|1797.1|32
1582872300000|2020-02-28 06:45:00|1803|1797|1800.8|1794.8|1803.3|1797.3|1800.8|1794.8|36
1582872600000|2020-02-28 06:50:00|1801|1795|1803|1797|1803|1797|1801|1795|15
1582872900000|2020-02-28 06:55:00|1803.3|1797.3|1803.5|1797.5|1805.9|1799.9|1803|1797|19
1582873200000|2020-02-28 07:00:00|1804.4|1798.4|1803.9|1797.9|1804.6|1798.6|1800.6|1794.6|49
1582873500000|2020-02-28 07:05:00|1803.8|1797.8|1804.4|1798.4|1804.6|1798.6|1803.6|1797.6|10
1582873800000|2020-02-28 07:10:00|1804.1|1798.1|1801.5|1795.5|1804.1|1798.1|1801.3|1795.3|12
1582874100000|2020-02-28 07:15:00|1800.8|1794.8|1800.8|1794.8|1800.8|1794.8|1800.4|1794.4|6
1582874400000|2020-02-28 07:20:00|1801.3|1795.3|1800.3|1794.3|1801.3|1795.3|1800.1|1794.1|6
1582874700000|2020-02-28 07:25:00|1799.8|1793.8|1798.4|1792.4|1799.8|1793.8|1798|1792|14
1582875000000|2020-02-28 07:30:00|1798.3|1792.3|1797.6|1791.6|1798.3|1792.3|1797.4|1791.4|7
1582875300000|2020-02-28 07:35:00|1797.9|1791.9|1791|1785|1797.9|1791.9|1790.8|1784.8|26
1582875600000|2020-02-28 07:40:00|1790|1784|1788.9|1782.9|1791.1|1785.1|1787.8|1781.8|44
1582875900000|2020-02-28 07:45:00|1788.6|1782.6|1791.5|1785.5|1791.5|1785.5|1788.5|1782.5|15
1582876200000|2020-02-28 07:50:00|1791.3|1785.3|1791.5|1785.5|1791.9|1785.9|1789.9|1783.9|42
1582876500000|2020-02-28 07:55:00|1791.4|1785.4|1790.6|1784.6|1791.9|1785.9|1790.4|1784.4|30
1582876800000|2020-02-28 08:00:00|1790.4|1784.4|1786.6|1780.6|1790.4|1784.4|1783.6|1777.6|80
1582877100000|2020-02-28 08:05:00|1786.9|1780.9|1784.9|1778.9|1787.4|1781.4|1784.9|1778.9|28
1582877400000|2020-02-28 08:10:00|1785.1|1779.1|1785.9|1779.9|1786.4|1780.4|1785.1|1779.1|11
1582877700000|2020-02-28 08:15:00|1784.6|1778.6|1782.6|1776.6|1784.9|1778.9|1781.9|1775.9|24
1582878000000|2020-02-28 08:20:00|1783.4|1777.4|1786.9|1780.9|1786.9|1780.9|1782.6|1776.6|22
1582878300000|2020-02-28 08:25:00|1786.4|1780.4|1788.4|1782.4|1788.6|1782.6|1785.6|1779.6|20
1582878600000|2020-02-28 08:30:00|1788.1|1782.1|1784.4|1778.4|1788.4|1782.4|1783.6|1777.6|31
1582878900000|2020-02-28 08:35:00|1784.1|1778.1|1784.1|1778.1|1784.4|1778.4|1783.4|1777.4|17
1582879200000|2020-02-28 08:40:00|1784.4|1778.4|1786.6|1780.6|1786.9|1780.9|1784.1|1778.1|21
1582879500000|2020-02-28 08:45:00|1786.4|1780.4|1785.1|1779.1|1786.4|1780.4|1785.1|1779.1|11
1582879800000|2020-02-28 08:50:00|1784.9|1778.9|1786.9|1780.9|1787.1|1781.1|1784.9|1778.9|10
1582880100000|2020-02-28 08:55:00|1787.1|1781.1|1788.4|1782.4|1788.4|1782.4|1786.9|1780.9|12
1582880400000|2020-02-28 09:00:00|1788.6|1782.6|1785.6|1779.6|1788.6|1782.6|1785.6|1779.6|13
1582880700000|2020-02-28 09:05:00|1785.4|1779.4|1787.4|1781.4|1787.6|1781.6|1785.4|1779.4|17
1582881000000|2020-02-28 09:10:00|1788.1|1782.1|1785.6|1779.6|1788.4|1782.4|1785.6|1779.6|15
1582881300000|2020-02-28 09:15:00|1786.1|1780.1|1788.4|1782.4|1791.6|1785.6|1786.1|1780.1|28
1582881600000|2020-02-28 09:20:00|1788.9|1782.9|1789.6|1783.6|1790.9|1784.9|1788.6|1782.6|22
1582881900000|2020-02-28 09:25:00|1789.4|1783.4|1789.1|1783.1|1789.4|1783.4|1788.4|1782.4|13
1582882200000|2020-02-28 09:30:00|1788.9|1782.9|1786.6|1780.6|1788.9|1782.9|1786.6|1780.6|27
1582882500000|2020-02-28 09:35:00|1787.6|1781.6|1788.9|1782.9|1788.9|1782.9|1786.9|1780.9|15
1582882800000|2020-02-28 09:40:00|1789.6|1783.6|1794.6|1788.6|1794.6|1788.6|1789.6|1783.6|24
1582883100000|2020-02-28 09:45:00|1794.9|1788.9|1797.6|1791.6|1797.6|1791.6|1794.1|1788.1|19
1582883400000|2020-02-28 09:50:00|1797.4|1791.4|1793.6|1787.6|1797.6|1791.6|1793.6|1787.6|20
1582883700000|2020-02-28 09:55:00|1792.9|1786.9|1798.1|1792.1|1798.4|1792.4|1792.9|1786.9|22
1582884000000|2020-02-28 10:00:00|1797.9|1791.9|1800.6|1794.6|1800.9|1794.9|1797.9|1791.9|18
1582884300000|2020-02-28 10:05:00|1800.1|1794.1|1799.6|1793.6|1800.1|1794.1|1798.9|1792.9|11
1582884600000|2020-02-28 10:10:00|1799.9|1793.9|1799.6|1793.6|1799.9|1793.9|1798.6|1792.6|6
1582884900000|2020-02-28 10:15:00|1799.4|1793.4|1799.1|1793.1|1799.6|1793.6|1797.9|1791.9|16
1582885200000|2020-02-28 10:20:00|1798.9|1792.9|1807.4|1801.4|1807.4|1801.4|1798.9|1792.9|35
1582885500000|2020-02-28 10:25:00|1807.1|1801.1|1810.9|1804.9|1811.6|1805.6|1807.1|1801.1|34
1582885800000|2020-02-28 10:30:00|1810.6|1804.6|1810.1|1804.1|1812.9|1806.9|1808.9|1802.9|40
1582886100000|2020-02-28 10:35:00|1810.4|1804.4|1813.4|1807.4|1813.4|1807.4|1810.4|1804.4|23
1582886400000|2020-02-28 10:40:00|1813.6|1807.6|1811.6|1805.6|1813.6|1807.6|1810.8|1804.8|27
1582886700000|2020-02-28 10:45:00|1811.9|1805.9|1814.9|1808.9|1814.9|1808.9|1811.1|1805.1|18
1582887000000|2020-02-28 10:50:00|1815.1|1809.1|1815.1|1809.1|1815.6|1809.6|1813.9|1807.9|22
1582887300000|2020-02-28 10:55:00|1814.4|1808.4|1815.1|1809.1|1815.4|1809.4|1814.4|1808.4|5
1582887600000|2020-02-28 11:00:00|1815.4|1809.4|1814.6|1808.6|1815.6|1809.6|1813.4|1807.4|14
1582887900000|2020-02-28 11:05:00|1815.1|1809.1|1818.6|1812.6|1818.6|1812.6|1815.1|1809.1|10
1582888200000|2020-02-28 11:10:00|1818.4|1812.4|1818.9|1812.9|1820.4|1814.4|1817.6|1811.6|25
1582888500000|2020-02-28 11:15:00|1818.6|1812.6|1817.4|1811.4|1818.6|1812.6|1815.1|1809.1|23
1582888800000|2020-02-28 11:20:00|1817.1|1811.1|1816.9|1810.9|1817.1|1811.1|1816.6|1810.6|12
1582889100000|2020-02-28 11:25:00|1817.1|1811.1|1815.4|1809.4|1817.4|1811.4|1814.6|1808.6|13
1582889400000|2020-02-28 11:30:00|1815.6|1809.6|1816.1|1810.1|1816.4|1810.4|1815.6|1809.6|6
1582889700000|2020-02-28 11:35:00|1816.4|1810.4|1816.6|1810.6|1817.9|1811.9|1816.4|1810.4|6
1582890000000|2020-02-28 11:40:00|1816.4|1810.4|1815.6|1809.6|1816.4|1810.4|1815.4|1809.4|7
1582890300000|2020-02-28 11:45:00|1814.9|1808.9|1815.9|1809.9|1815.9|1809.9|1813.6|1807.6|12
1582890600000|2020-02-28 11:50:00|1815.6|1809.6|1815.4|1809.4|1815.9|1809.9|1815.4|1809.4|3
1582890900000|2020-02-28 11:55:00|1815.1|1809.1|1813.6|1807.6|1815.1|1809.1|1811.1|1805.1|16
1582891200000|2020-02-28 12:00:00|1813.4|1807.4|1811.4|1805.4|1813.4|1807.4|1811.4|1805.4|16
1582891500000|2020-02-28 12:05:00|1811.1|1805.1|1810.9|1804.9|1811.4|1805.4|1809.1|1803.1|12
1582891800000|2020-02-28 12:10:00|1811.6|1805.6|1816.4|1810.4|1816.4|1810.4|1811.1|1805.1|14
1582892100000|2020-02-28 12:15:00|1816.1|1810.1|1816.9|1810.9|1817.1|1811.1|1816.1|1810.1|4
1582892400000|2020-02-28 12:20:00|1816.6|1810.6|1816.6|1810.6|1817.6|1811.6|1816.4|1810.4|12
1582892700000|2020-02-28 12:25:00|1816.1|1810.1|1815.6|1809.6|1816.4|1810.4|1815.6|1809.6|4
1582893000000|2020-02-28 12:30:00|1816.6|1810.6|1816.4|1810.4|1817.6|1811.6|1815.9|1809.9|15
1582893300000|2020-02-28 12:35:00|1816.1|1810.1|1816.1|1810.1|1816.1|1810.1|1814.6|1808.6|12
1582893600000|2020-02-28 12:40:00|1816.4|1810.4|1816.9|1810.9|1816.9|1810.9|1816.4|1810.4|2
1582893900000|2020-02-28 12:45:00|1816.6|1810.6|1820.1|1814.1|1820.6|1814.6|1816.4|1810.4|11
1582894200000|2020-02-28 12:50:00|1819.9|1813.9|1823.1|1817.1|1824.1|1818.1|1819.6|1813.6|48
1582894500000|2020-02-28 12:55:00|1822.6|1816.6|1825.1|1819.1|1826.6|1820.6|1821.6|1815.6|37
1582894800000|2020-02-28 13:00:00|1824.9|1818.9|1823.6|1817.6|1824.9|1818.9|1823.6|1817.6|30
1582895100000|2020-02-28 13:05:00|1823.9|1817.9|1826.9|1820.9|1827|1821|1823.6|1817.6|19
1582895400000|2020-02-28 13:10:00|1827.4|1821.4|1826.1|1820.1|1827.4|1821.4|1825.1|1819.1|10
1582895700000|2020-02-28 13:15:00|1826.4|1820.4|1824.9|1818.9|1827.4|1821.4|1824.1|1818.1|20
1582896000000|2020-02-28 13:20:00|1825.1|1819.1|1825|1819|1825.3|1819.3|1824.3|1818.3|21
1582896300000|2020-02-28 13:25:00|1824.9|1818.9|1823.3|1817.3|1825.3|1819.3|1822.5|1816.5|36
1582896600000|2020-02-28 13:30:00|1823.5|1817.5|1821.1|1815.1|1824.4|1818.4|1819.8|1813.8|33
1582896900000|2020-02-28 13:35:00|1821.5|1815.5|1821.5|1815.5|1822.1|1816.1|1821.5|1815.5|9
1582897200000|2020-02-28 13:40:00|1821.3|1815.3|1820.5|1814.5|1821.6|1815.6|1820.3|1814.3|14
1582897500000|2020-02-28 13:45:00|1820.8|1814.8|1819.9|1813.9|1820.8|1814.8|1819.9|1813.9|8
1582897800000|2020-02-28 13:50:00|1819.8|1813.8|1820.5|1814.5|1821|1815|1819.8|1813.8|13
1582898100000|2020-02-28 13:55:00|1820.8|1814.8|1822.3|1816.3|1825.5|1819.5|1820.8|1814.8|33
1582898400000|2020-02-28 14:00:00|1822.1|1816.1|1824.8|1818.8|1826.3|1820.3|1821.9|1815.9|33
1582898700000|2020-02-28 14:05:00|1824.5|1818.5|1821.1|1815.1|1825|1819|1819.8|1813.8|49
1582899000000|2020-02-28 14:10:00|1821|1815|1817.4|1811.4|1821.3|1815.3|1816.3|1810.3|60
1582899300000|2020-02-28 14:15:00|1817.3|1811.3|1814.3|1808.3|1818.9|1812.9|1814.3|1808.3|35
1582899600000|2020-02-28 14:20:00|1814|1808|1811.6|1805.6|1814|1808|1811.6|1805.6|14
1582899900000|2020-02-28 14:25:00|1811.5|1805.5|1813.8|1807.8|1813.8|1807.8|1811.5|1805.5|13
1582900200000|2020-02-28 14:30:00|1814|1808|1819.9|1813.9|1821.5|1815.5|1814|1808|31
1582900500000|2020-02-28 14:35:00|1820|1814|1819|1813|1820|1814|1818.5|1812.5|14
1582900800000|2020-02-28 14:40:00|1818.9|1812.9|1816.6|1810.6|1819.8|1813.8|1816.3|1810.3|21
1582901100000|2020-02-28 14:45:00|1816.3|1810.3|1816|1810|1817.5|1811.5|1815.8|1809.8|28
1582901400000|2020-02-28 14:50:00|1815.6|1809.6|1814.5|1808.5|1817|1811|1813.8|1807.8|13
1582901700000|2020-02-28 14:55:00|1814.6|1808.6|1804.8|1798.8|1814.6|1808.6|1804.1|1798.1|44
1582902000000|2020-02-28 15:00:00|1804.5|1798.5|1804.3|1798.3|1812|1806|1803.1|1797.1|81
1582902300000|2020-02-28 15:05:00|1803.6|1797.6|1803.8|1797.8|1805.8|1799.8|1801.1|1795.1|81
1582902600000|2020-02-28 15:10:00|1803.5|1797.5|1800.9|1794.9|1805.1|1799.1|1800.5|1794.5|55
1582902900000|2020-02-28 15:15:00|1801|1795|1807|1801|1809|1803|1800.3|1794.3|81
1582903200000|2020-02-28 15:20:00|1807.1|1801.1|1805.3|1799.3|1808.6|1802.6|1801.5|1795.5|69
1582903500000|2020-02-28 15:25:00|1805.4|1799.4|1803.5|1797.5|1807|1801|1803|1797|46
1582903800000|2020-02-28 15:30:00|1803.3|1797.3|1810.4|1804.4|1811|1805|1800.5|1794.5|68
1582904100000|2020-02-28 15:35:00|1809.5|1803.5|1811.8|1805.8|1813|1807|1809.5|1803.5|78
1582904400000|2020-02-28 15:40:00|1811|1805|1811.5|1805.5|1814|1808|1810.5|1804.5|70
1582904700000|2020-02-28 15:45:00|1811.4|1805.4|1812.4|1806.4|1812.8|1806.8|1808.4|1802.4|69
1582905000000|2020-02-28 15:50:00|1812.3|1806.3|1812|1806|1813.5|1807.5|1809.5|1803.5|91
1582905300000|2020-02-28 15:55:00|1812.4|1806.4|1815.6|1809.6|1815.6|1809.6|1810|1804|66
1582905600000|2020-02-28 16:00:00|1815.8|1809.8|1819.3|1813.3|1819.3|1813.3|1814|1808|70
1582905900000|2020-02-28 16:05:00|1817.4|1811.4|1819.8|1813.8|1821.5|1815.5|1817|1811|69
1582906200000|2020-02-28 16:10:00|1818.8|1812.8|1824.6|1818.6|1825.3|1819.3|1818.8|1812.8|69
1582906500000|2020-02-28 16:15:00|1824.8|1818.8|1848.3|1842.3|1848.3|1842.3|1823.8|1817.8|157
1582906800000|2020-02-28 16:20:00|1848.8|1842.8|1845.5|1839.5|1851.5|1845.5|1843.8|1837.8|127
1582907100000|2020-02-28 16:25:00|1846.1|1840.1|1851|1845|1851|1845|1844.1|1838.1|60
1582907400000|2020-02-28 16:30:00|1851.8|1845.8|1855|1849|1861.5|1855.5|1851.8|1845.8|88
1582907700000|2020-02-28 16:35:00|1855.3|1849.3|1858.3|1852.3|1859.5|1853.5|1854.5|1848.5|30
1582908000000|2020-02-28 16:40:00|1858|1852|1858.8|1852.8|1860.5|1854.5|1857.3|1851.3|45
1582908300000|2020-02-28 16:45:00|1858.5|1852.5|1857.5|1851.5|1859.5|1853.5|1855.8|1849.8|35
1582908600000|2020-02-28 16:50:00|1857.8|1851.8|1852|1846|1858|1852|1851|1845|45
1582908900000|2020-02-28 16:55:00|1852.8|1846.8|1852.5|1846.5|1854.3|1848.3|1851|1845|30
1582909200000|2020-02-28 17:00:00|1852.3|1846.3|1855.5|1849.5|1855.5|1849.5|1852.3|1846.3|13
1582909500000|2020-02-28 17:05:00|1855.8|1849.8|1854.3|1848.3|1856.8|1850.8|1854|1848|17
1582909800000|2020-02-28 17:10:00|1854.5|1848.5|1856.5|1850.5|1857.3|1851.3|1854.5|1848.5|18
1582910100000|2020-02-28 17:15:00|1856.8|1850.8|1857.5|1851.5|1857.5|1851.5|1856.5|1850.5|7
1582910400000|2020-02-28 17:20:00|1857.8|1851.8|1855.3|1849.3|1858.8|1852.8|1855.3|1849.3|14
1582910700000|2020-02-28 17:25:00|1855|1849|1856|1850|1856|1850|1854.8|1848.8|13
1582911000000|2020-02-28 17:30:00|1856.3|1850.3|1854.3|1848.3|1856.3|1850.3|1853.8|1847.8|13
1582911300000|2020-02-28 17:35:00|1852.8|1846.8|1854.3|1848.3|1854.5|1848.5|1852.8|1846.8|11
1582911600000|2020-02-28 17:40:00|1854.5|1848.5|1851.3|1845.3|1857|1851|1851.3|1845.3|21
1582911900000|2020-02-28 17:45:00|1851.8|1845.8|1852.3|1846.3|1852.3|1846.3|1851.8|1845.8|3
1582912200000|2020-02-28 17:50:00|1852.8|1846.8|1852.5|1846.5|1853|1847|1851|1845|9
1582912500000|2020-02-28 17:55:00|1852.3|1846.3|1851.6|1845.6|1852.3|1846.3|1851.6|1845.6|8
1583110800000|2020-03-02 01:00:00|1853.8|1842.5|1847.1|1841.1|1853.8|1844.4|1846.1|1840.1|24
1583111100000|2020-03-02 01:05:00|1846.9|1840.9|1846.6|1840.6|1847.4|1841.4|1845.1|1839.1|15
1583111400000|2020-03-02 01:10:00|1846.9|1840.9|1849.1|1843.1|1849.1|1843.1|1846.9|1840.9|7
1583111700000|2020-03-02 01:15:00|1849.4|1843.4|1849.4|1843.4|1849.6|1843.6|1848.9|1842.9|7
1583112000000|2020-03-02 01:20:00|1849.9|1843.9|1849.9|1843.9|1851.9|1845.9|1849.9|1843.9|15
1583112300000|2020-03-02 01:25:00|1849.6|1843.6|1846.4|1840.4|1849.6|1843.6|1844.1|1838.1|27
1583112600000|2020-03-02 01:30:00|1846.9|1840.9|1848.9|1842.9|1849.9|1843.9|1845.9|1839.9|25
1583112900000|2020-03-02 01:35:00|1849.1|1843.1|1847.6|1841.6|1850.4|1844.4|1844.6|1838.6|51
1583113200000|2020-03-02 01:40:00|1847.4|1841.4|1847.4|1841.4|1847.4|1841.4|1847.1|1841.1|3
1583113500000|2020-03-02 01:45:00|1846.9|1840.9|1845.9|1839.9|1846.9|1840.9|1845.6|1839.6|25
1583113800000|2020-03-02 01:50:00|1845.6|1839.6|1846.1|1840.1|1848.6|1842.6|1844.6|1838.6|23
1583114100000|2020-03-02 01:55:00|1845.9|1839.9|1843.1|1837.1|1845.9|1839.9|1843.1|1837.1|10
1583114400000|2020-03-02 02:00:00|1843.4|1837.4|1848.6|1842.6|1848.9|1842.9|1843.4|1837.4|28
1583114700000|2020-03-02 02:05:00|1848.9|1842.9|1850.4|1844.4|1851.4|1845.4|1848.9|1842.9|24
1583115000000|2020-03-02 02:10:00|1850.6|1844.6|1851.1|1845.1|1851.9|1845.9|1850.4|1844.4|18
1583115300000|2020-03-02 02:15:00|1850.9|1844.9|1853.6|1847.6|1854.1|1848.1|1850.4|1844.4|11
1583115600000|2020-03-02 02:20:00|1853.1|1847.1|1852.4|1846.4|1853.1|1847.1|1851.9|1845.9|28
1583115900000|2020-03-02 02:25:00|1851.9|1845.9|1850.9|1844.9|1852.4|1846.4|1850.1|1844.1|45
1583116200000|2020-03-02 02:30:00|1851.1|1845.1|1855.1|1849.1|1855.4|1849.4|1850.1|1844.1|305
1583116500000|2020-03-02 02:35:00|1854.1|1848.1|1856.1|1850.1|1856.6|1850.6|1853.4|1847.4|75
1583116800000|2020-03-02 02:40:00|1855.9|1849.9|1853.1|1847.1|1855.9|1849.9|1852.4|1846.4|11
1583117100000|2020-03-02 02:45:00|1853.6|1847.6|1854.4|1848.4|1854.4|1848.4|1853.6|1847.6|3
1583117400000|2020-03-02 02:50:00|1855.9|1849.9|1854.4|1848.4|1855.9|1849.9|1853.6|1847.6|15
1583117700000|2020-03-02 02:55:00|1854.6|1848.6|1853.9|1847.9|1854.6|1848.6|1853.9|1847.9|3
1583118000000|2020-03-02 03:00:00|1854.4|1848.4|1854.4|1848.4|1855.4|1849.4|1853.6|1847.6|30
1583118300000|2020-03-02 03:05:00|1854.6|1848.6|1855.9|1849.9|1855.9|1849.9|1853.9|1847.9|14
1583118600000|2020-03-02 03:10:00|1855.6|1849.6|1855.1|1849.1|1855.6|1849.6|1854.6|1848.6|10
1583118900000|2020-03-02 03:15:00|1855.4|1849.4|1854.1|1848.1|1855.4|1849.4|1852.6|1846.6|10
1583119200000|2020-03-02 03:20:00|1853.9|1847.9|1854.6|1848.6|1855.1|1849.1|1853.9|1847.9|8
1583119500000|2020-03-02 03:25:00|1854.9|1848.9|1854.6|1848.6|1855.1|1849.1|1854.4|1848.4|8
1583119800000|2020-03-02 03:30:00|1854.4|1848.4|1853.1|1847.1|1854.4|1848.4|1852.9|1846.9|13
1583120100000|2020-03-02 03:35:00|1852.4|1846.4|1853.9|1847.9|1853.9|1847.9|1852.4|1846.4|5
1583120400000|2020-03-02 03:40:00|1853.6|1847.6|1852.6|1846.6|1853.6|1847.6|1852.6|1846.6|2
1583120700000|2020-03-02 03:45:00|1852.1|1846.1|1854.9|1848.9|1854.9|1848.9|1852.1|1846.1|8
1583121000000|2020-03-02 03:50:00|1854.6|1848.6|1854.6|1848.6|1854.6|1848.6|1854.1|1848.1|5
1583121300000|2020-03-02 03:55:00|1854.4|1848.4|1854.1|1848.1|1854.4|1848.4|1853.6|1847.6|6
1583121600000|2020-03-02 04:00:00|1853.9|1847.9|1853.6|1847.6|1853.9|1847.9|1853.4|1847.4|5
1583121900000|2020-03-02 04:05:00|1853.4|1847.4|1853.9|1847.9|1853.9|1847.9|1852.9|1846.9|5
1583122200000|2020-03-02 04:10:00|1854.1|1848.1|1853.6|1847.6|1854.6|1848.6|1853.6|1847.6|4
1583122500000|2020-03-02 04:15:00|1853.9|1847.9|1854.6|1848.6|1854.9|1848.9|1853.9|1847.9|6
1583122800000|2020-03-02 04:20:00|1854.1|1848.1|1855.4|1849.4|1855.4|1849.4|1853.4|1847.4|12
1583123100000|2020-03-02 04:25:00|1855.6|1849.6|1855.6|1849.6|1856.1|1850.1|1855.6|1849.6|4
1583123400000|2020-03-02 04:30:00|1856.9|1850.9|1857.1|1851.1|1857.6|1851.6|1856.9|1850.9|5
1583123700000|2020-03-02 04:35:00|1856.9|1850.9|1854.6|1848.6|1856.9|1850.9|1854.6|1848.6|6
1583124000000|2020-03-02 04:40:00|1855.1|1849.1|1854.4|1848.4|1855.1|1849.1|1854.4|1848.4|3
1583124300000|2020-03-02 04:45:00|1854.6|1848.6|1854.6|1848.6|1854.6|1848.6|1853.6|1847.6|8
1583124600000|2020-03-02 04:50:00|1854.9|1848.9|1854.9|1848.9|1855.4|1849.4|1854.1|1848.1|11
1583124900000|2020-03-02 04:55:00|1854.6|1848.6|1853.4|1847.4|1854.6|1848.6|1853.4|1847.4|9
1583125200000|2020-03-02 05:00:00|1853.1|1847.1|1853.4|1847.4|1853.6|1847.6|1853.1|1847.1|10
1583125500000|2020-03-02 05:05:00|1853.1|1847.1|1852.4|1846.4|1853.1|1847.1|1852.4|1846.4|28
1583125800000|2020-03-02 05:10:00|1852.6|1846.6|1852.1|1846.1|1852.6|1846.6|1851.6|1845.6|7
1583126100000|2020-03-02 05:15:00|1851.6|1845.6|1851.1|1845.1|1851.6|1845.6|1850.9|1844.9|5
1583126400000|2020-03-02 05:20:00|1850.9|1844.9|1849.9|1843.9|1850.9|1844.9|1849.1|1843.1|8
1583126700000|2020-03-02 05:25:00|1850.1|1844.1|1850.6|1844.6|1850.6|1844.6|1850.1|1844.1|5
1583127000000|2020-03-02 05:30:00|1851.1|1845.1|1852.4|1846.4|1853.9|1847.9|1851.1|1845.1|29
1583127300000|2020-03-02 05:35:00|1852.6|1846.6|1854.4|1848.4|1854.4|1848.4|1852.6|1846.6|7
1583127600000|2020-03-02 05:40:00|1854.9|1848.9|1854.6|1848.6|1854.9|1848.9|1854.1|1848.1|8
1583127900000|2020-03-02 05:45:00|1854.4|1848.4|1854.4|1848.4|1854.4|1848.4|1854.4|1848.4|1
1583128200000|2020-03-02 05:50:00|1853.9|1847.9|1853.9|1847.9|1853.9|1847.9|1852.1|1846.1|53
1583128500000|2020-03-02 05:55:00|1853.6|1847.6|1856.4|1850.4|1856.4|1850.4|1853.6|1847.6|13
1583128800000|2020-03-02 06:00:00|1856.6|1850.6|1855.6|1849.6|1856.6|1850.6|1854.6|1848.6|8
1583129100000|2020-03-02 06:05:00|1855.9|1849.9|1856.4|1850.4|1856.9|1850.9|1855.9|1849.9|15
1583129400000|2020-03-02 06:10:00|1856.6|1850.6|1856.1|1850.1|1857.4|1851.4|1855.9|1849.9|18
1583129700000|2020-03-02 06:15:00|1856.4|1850.4|1856.9|1850.9|1857.6|1851.6|1856.4|1850.4|7
1583130000000|2020-03-02 06:20:00|1856.6|1850.6|1857.1|1851.1|1857.1|1851.1|1854.9|1848.9|14
1583130300000|2020-03-02 06:25:00|1856.9|1850.9|1857.4|1851.4|1857.4|1851.4|1856.9|1850.9|2
1583130600000|2020-03-02 06:30:00|1856.9|1850.9|1855.4|1849.4|1857.4|1851.4|1855.4|1849.4|11
1583130900000|2020-03-02 06:35:00|1855.1|1849.1|1855.1|1849.1|1855.4|1849.4|1853.4|1847.4|17
1583131200000|2020-03-02 06:40:00|1854.9|1848.9|1854.1|1848.1|1855.1|1849.1|1852.9|1846.9|14
1583131500000|2020-03-02 06:45:00|1854.4|1848.4|1854.6|1848.6|1854.6|1848.6|1853.4|1847.4|12
1583131800000|2020-03-02 06:50:00|1854.4|1848.4|1852.6|1846.6|1854.4|1848.4|1851.9|1845.9|28
1583132100000|2020-03-02 06:55:00|1852.9|1846.9|1852.9|1846.9|1853.4|1847.4|1852.1|1846.1|6
1583132400000|2020-03-02 07:00:00|1853.1|1847.1|1856.9|1850.9|1856.9|1850.9|1853.1|1847.1|9
1583132700000|2020-03-02 07:05:00|1856.6|1850.6|1857.6|1851.6|1857.6|1851.6|1856.1|1850.1|7
1583133000000|2020-03-02 07:10:00|1857.9|1851.9|1857.6|1851.6|1858.6|1852.6|1857.4|1851.4|8
1583133300000|2020-03-02 07:15:00|1856.4|1850.4|1855.9|1849.9|1856.6|1850.6|1851.6|1845.6|19
1583133600000|2020-03-02 07:20:00|1854.9|1848.9|1854.6|1848.6|1855.4|1849.4|1854.6|1848.6|3
1583133900000|2020-03-02 07:25:00|1854.4|1848.4|1852.9|1846.9|1854.4|1848.4|1851.4|1845.4|20
1583134200000|2020-03-02 07:30:00|1853.1|1847.1|1853.1|1847.1|1853.4|1847.4|1852.4|1846.4|11
1583134500000|2020-03-02 07:35:00|1852.6|1846.6|1853.9|1847.9|1853.9|1847.9|1851.6|1845.6|9
1583134800000|2020-03-02 07:40:00|1854.6|1848.6|1854.6|1848.6|1854.6|1848.6|1853.1|1847.1|7
1583135100000|2020-03-02 07:45:00|1855.1|1849.1|1860.4|1854.4|1860.9|1854.9|1855.1|1849.1|15
1583135400000|2020-03-02 07:50:00|1860.6|1854.6|1859.6|1853.6|1863.1|1857.1|1859.4|1853.4|24
1583135700000|2020-03-02 07:55:00|1859.8|1853.8|1857.8|1851.8|1860.5|1854.5|1856.3|1850.3|44
1583136000000|2020-03-02 08:00:00|1857.5|1851.5|1872.3|1866.3|1872.3|1866.3|1857.3|1851.3|46
1583136300000|2020-03-02 08:05:00|1872|1866|1874.3|1868.3|1876.3|1870.3|1870|1864|63
1583136600000|2020-03-02 08:10:00|1874|1868|1875.3|1869.3|1876.3|1870.3|1871|1865|53
1583136900000|2020-03-02 08:15:00|1875|1869|1869.8|1863.8|1875|1869|1869.8|1863.8|29
1583137200000|2020-03-02 08:20:00|1870.8|1864.8|1864.5|1858.5|1870.8|1864.8|1862|1856|31
1583137500000|2020-03-02 08:25:00|1864.8|1858.8|1867|1861|1867.8|1861.8|1860.8|1854.8|39
1583137800000|2020-03-02 08:30:00|1867.3|1861.3|1868.5|1862.5|1868.8|1862.8|1865.3|1859.3|28
1583138100000|2020-03-02 08:35:00|1868.8|1862.8|1867|1861|1871.8|1865.8|1866.5|1860.5|30
1583138400000|2020-03-02 08:40:00|1866.5|1860.5|1872.3|1866.3|1873.3|1867.3|1866.5|1860.5|21
1583138700000|2020-03-02 08:45:00|1872|1866|1868.5|1862.5|1872|1866|1868.3|1862.3|20
1583139000000|2020-03-02 08:50:00|1868.8|1862.8|1869.5|1863.5|1871.5|1865.5|1868.8|1862.8|20
1583139300000|2020-03-02 08:55:00|1869.8|1863.8|1868.5|1862.5|1872.5|1866.5|1868.5|1862.5|23
1583139600000|2020-03-02 09:00:00|1869.9|1863.9|1870|1864|1874.8|1868.8|1869.9|1863.9|49
1583139900000|2020-03-02 09:05:00|1870.3|1864.3|1871|1865|1872.8|1866.8|1870|1864|33
1583140200000|2020-03-02 09:10:00|1871.8|1865.8|1874.5|1868.5|1875.3|1869.3|1871.8|1865.8|33
1583140500000|2020-03-02 09:15:00|1874|1868|1875.5|1869.5|1876.3|1870.3|1872.5|1866.5|37
1583140800000|2020-03-02 09:20:00|1875.8|1869.8|1877.3|1871.3|1877.3|1871.3|1875.3|1869.3|22
1583141100000|2020-03-02 09:25:00|1876.3|1870.3|1882.5|1876.5|1882.5|1876.5|1876.3|1870.3|35
1583141400000|2020-03-02 09:30:00|1882.8|1876.8|1879.3|1873.3|1884|1878|1878.8|1872.8|39
1583141700000|2020-03-02 09:35:00|1879|1873|1879.8|1873.8|1881.5|1875.5|1879|1873|42
1583142000000|2020-03-02 09:40:00|1880|1874|1879.5|1873.5|1881|1875|1878.3|1872.3|28
1583142300000|2020-03-02 09:45:00|1879.3|1873.3|1880|1874|1882.8|1876.8|1879|1873|30
1583142600000|2020-03-02 09:50:00|1880.3|1874.3|1875.3|1869.3|1880.5|1874.5|1875.3|1869.3|41
1583142900000|2020-03-02 09:55:00|1874.8|1868.8|1875.3|1869.3|1876.5|1870.5|1874.3|1868.3|19
1583143200000|2020-03-02 10:00:00|1875|1869|1877.5|1871.5|1878.8|1872.8|1874.5|1868.5|19
1583143500000|2020-03-02 10:05:00|1877.8|1871.8|1875.8|1869.8|1878.5|1872.5|1875.5|1869.5|26
1583143800000|2020-03-02 10:10:00|1874.8|1868.8|1875.9|1869.9|1876.3|1870.3|1873.3|1867.3|26
1583144100000|2020-03-02 10:15:00|1875.6|1869.6|1875.3|1869.3|1876.3|1870.3|1875|1869|28
1583144400000|2020-03-02 10:20:00|1875.1|1869.1|1873.8|1867.8|1877.8|1871.8|1873.8|1867.8|15
1583144700000|2020-03-02 10:25:00|1874|1868|1875.3|1869.3|1875.5|1869.5|1874|1868|9
1583145000000|2020-03-02 10:30:00|1875.1|1869.1|1878.5|1872.5|1879.3|1873.3|1875.1|1869.1|25
1583145300000|2020-03-02 10:35:00|1879|1873|1879.5|1873.5|1879.9|1873.9|1878.5|1872.5|19
1583145600000|2020-03-02 10:40:00|1879.4|1873.4|1879.4|1873.4|1879.4|1873.4|1878.5|1872.5|9
1583145900000|2020-03-02 10:45:00|1879.5|1873.5|1878.9|1872.9|1880.3|1874.3|1878.8|1872.8|24
1583146200000|2020-03-02 10:50:00|1879.3|1873.3|1880.3|1874.3|1880.3|1874.3|1877|1871|27
1583146500000|2020-03-02 10:55:00|1879.5|1873.5|1879.8|1873.8|1880.3|1874.3|1879|1873|16
1583146800000|2020-03-02 11:00:00|1879.6|1873.6|1877.3|1871.3|1879.6|1873.6|1877.3|1871.3|21
1583147100000|2020-03-02 11:05:00|1876.8|1870.8|1876|1870|1877.5|1871.5|1873.8|1867.8|33
1583147400000|2020-03-02 11:10:00|1876.3|1870.3|1874.9|1868.9|1876.3|1870.3|1874.6|1868.6|14
1583147700000|2020-03-02 11:15:00|1874.6|1868.6|1874.9|1868.9|1875.6|1869.6|1874.4|1868.4|18
1583148000000|2020-03-02 11:20:00|1874.8|1868.8|1873|1867|1874.8|1868.8|1871.9|1865.9|21
1583148300000|2020-03-02 11:25:00|1872.8|1866.8|1870.9|1864.9|1872.8|1866.8|1870.6|1864.6|16
1583148600000|2020-03-02 11:30:00|1870.8|1864.8|1872.1|1866.1|1872.8|1866.8|1870.8|1864.8|18
1583148900000|2020-03-02 11:35:00|1872.3|1866.3|1872|1866|1872.3|1866.3|1871.8|1865.8|7
1583149200000|2020-03-02 11:40:00|1871.8|1865.8|1871.6|1865.6|1872.4|1866.4|1871.1|1865.1|10
1583149500000|2020-03-02 11:45:00|1871.5|1865.5|1872|1866|1872|1866|1870.8|1864.8|11
1583149800000|2020-03-02 11:50:00|1872.3|1866.3|1870.3|1864.3|1872.3|1866.3|1869|1863|11
1583150100000|2020-03-02 11:55:00|1870.1|1864.1|1870|1864|1870.1|1864.1|1870|1864|4
1583150400000|2020-03-02 12:00:00|1870.1|1864.1|1865.9|1859.9|1871|1865|1865.9|1859.9|33
1583150700000|2020-03-02 12:05:00|1866.1|1860.1|1865.9|1859.9|1867|1861|1865.5|1859.5|20
1583151000000|2020-03-02 12:10:00|1865.6|1859.6|1861.5|1855.5|1865.6|1859.6|1861.4|1855.4|24
1583151300000|2020-03-02 12:15:00|1862|1856|1861|1855|1862.5|1856.5|1860.9|1854.9|30
1583151600000|2020-03-02 12:20:00|1860.9|1854.9|1870.8|1864.8|1870.8|1864.8|1859.4|1853.4|35
1583151900000|2020-03-02 12:25:00|1871.1|1865.1|1867.5|1861.5|1871.1|1865.1|1866.6|1860.6|18
1583152200000|2020-03-02 12:30:00|1867.6|1861.6|1868.5|1862.5|1869|1863|1867.6|1861.6|20
1583152500000|2020-03-02 12:35:00|1868.9|1862.9|1875.3|1869.3|1875.3|1869.3|1867.9|1861.9|26
1583152800000|2020-03-02 12:40:00|1875.5|1869.5|1871.3|1865.3|1876.6|1870.6|1871|1865|29
1583153100000|2020-03-02 12:45:00|1871.1|1865.1|1869.6|1863.6|1873.5|1867.5|1869.6|1863.6|35
1583153400000|2020-03-02 12:50:00|1869.3|1863.3|1869.8|1863.8|1873.8|1867.8|1868.1|1862.1|55
1583153700000|2020-03-02 12:55:00|1869.5|1863.5|1870.9|1864.9|1870.9|1864.9|1868.5|1862.5|19
1583154000000|2020-03-02 13:00:00|1870.5|1864.5|1869.6|1863.6|1870.8|1864.8|1869|1863|17
1583154300000|2020-03-02 13:05:00|1869.9|1863.9|1870.3|1864.3|1872.4|1866.4|1869.9|1863.9|22
1583154600000|2020-03-02 13:10:00|1869.8|1863.8|1874.4|1868.4|1874.4|1868.4|1869.8|1863.8|21
1583154900000|2020-03-02 13:15:00|1874.1|1868.1|1873.3|1867.3|1874.1|1868.1|1873|1867|24
1583155200000|2020-03-02 13:20:00|1873.5|1867.5|1872.1|1866.1|1873.8|1867.8|1872.1|1866.1|20
1583155500000|2020-03-02 13:25:00|1871.5|1865.5|1870.3|1864.3|1871.6|1865.6|1869.8|1863.8|24
1583155800000|2020-03-02 13:30:00|1870|1864|1871.3|1865.3|1872.6|1866.6|1869.5|1863.5|24
1583156100000|2020-03-02 13:35:00|1870.5|1864.5|1871.6|1865.6|1871.6|1865.6|1869.5|1863.5|17
1583156400000|2020-03-02 13:40:00|1871.4|1865.4|1867.6|1861.6|1871.4|1865.4|1866.1|1860.1|34
1583156700000|2020-03-02 13:45:00|1867.3|1861.3|1869|1863|1870.3|1864.3|1864.3|1858.3|58
1583157000000|2020-03-02 13:50:00|1868.8|1862.8|1866.8|1860.8|1870|1864|1866.5|1860.5|61
1583157300000|2020-03-02 13:55:00|1866.6|1860.6|1866.4|1860.4|1868.6|1862.6|1865.8|1859.8|60
1583157600000|2020-03-02 14:00:00|1866.3|1860.3|1866.8|1860.8|1869|1863|1863.8|1857.8|67
1583157900000|2020-03-02 14:05:00|1866.5|1860.5|1865.5|1859.5|1866.6|1860.6|1864.3|1858.3|23
1583158200000|2020-03-02 14:10:00|1865.6|1859.6|1866.9|1860.9|1867|1861|1864.4|1858.4|40
1583158500000|2020-03-02 14:15:00|1866.8|1860.8|1868.3|1862.3|1868.5|1862.5|1865.8|1859.8|24
1583158800000|2020-03-02 14:20:00|1868|1862|1868.8|1862.8|1869.1|1863.1|1866.4|1860.4|26
1583159100000|2020-03-02 14:25:00|1868.3|1862.3|1869.1|1863.1|1870|1864|1867.8|1861.8|25
1583159400000|2020-03-02 14:30:00|1869.5|1863.5|1868|1862|1869.5|1863.5|1865.6|1859.6|41
1583159700000|2020-03-02 14:35:00|1867.9|1861.9|1868.9|1862.9|1870|1864|1867.1|1861.1|20
1583160000000|2020-03-02 14:40:00|1869.1|1863.1|1870|1864|1871.4|1865.4|1868.9|1862.9|22
1583160300000|2020-03-02 14:45:00|1870.5|1864.5|1869.5|1863.5|1871.4|1865.4|1869.5|1863.5|16
1583160600000|2020-03-02 14:50:00|1869.8|1863.8|1871.6|1865.6|1871.6|1865.6|1869.8|1863.8|16
1583160900000|2020-03-02 14:55:00|1871.4|1865.4|1869.3|1863.3|1871.6|1865.6|1867|1861|30
1583161200000|2020-03-02 15:00:00|1869.1|1863.1|1868.8|1862.8|1869.6|1863.6|1868.5|1862.5|19
1583161500000|2020-03-02 15:05:00|1868.9|1862.9|1866|1860|1868.9|1862.9|1864.8|1858.8|36
1583161800000|2020-03-02 15:10:00|1866.5|1860.5|1873|1867|1873|1867|1866.5|1860.5|29
1583162100000|2020-03-02 15:15:00|1872.8|1866.8|1872.1|1866.1|1873|1867|1869.5|1863.5|28
1583162400000|2020-03-02 15:20:00|1871.8|1865.8|1870.9|1864.9|1872.1|1866.1|1870.8|1864.8|11
1583162700000|2020-03-02 15:25:00|1870.8|1864.8|1872.9|1866.9|1873.8|1867.8|1870.6|1864.6|33
1583163000000|2020-03-02 15:30:00|1872.6|1866.6|1873.4|1867.4|1873.8|1867.8|1871.1|1865.1|25
1583163300000|2020-03-02 15:35:00|1873|1867|1873.3|1867.3|1874.5|1868.5|1872.8|1866.8|26
1583163600000|2020-03-02 15:40:00|1873.5|1867.5|1870.3|1864.3|1873.5|1867.5|1870.1|1864.1|37
1583163900000|2020-03-02 15:45:00|1870.5|1864.5|1870.3|1864.3|1873.8|1867.8|1870.3|1864.3|22
1583164200000|2020-03-02 15:50:00|1869.8|1863.8|1870.4|1864.4|1871.3|1865.3|1869.8|1863.8|33
1583164500000|2020-03-02 15:55:00|1870.3|1864.3|1870.8|1864.8|1873.5|1867.5|1868.8|1862.8|57
1583164800000|2020-03-02 16:00:00|1870.5|1864.5|1875.3|1869.3|1875.3|1869.3|1870.3|1864.3|40
1583165100000|2020-03-02 16:05:00|1874.3|1868.3|1877.3|1871.3|1877.6|1871.6|1874.3|1868.3|45
1583165400000|2020-03-02 16:10:00|1877|1871|1865.3|1859.3|1877.3|1871.3|1862.6|1856.6|77
1583165700000|2020-03-02 16:15:00|1865|1859|1853.1|1847.1|1872|1866|1852.3|1846.3|167
1583166000000|2020-03-02 16:20:00|1853.8|1847.8|1858.5|1852.5|1860.3|1854.3|1853.8|1847.8|77
1583166300000|2020-03-02 16:25:00|1858.3|1852.3|1849.8|1843.8|1858.3|1852.3|1849.1|1843.1|58
1583166600000|2020-03-02 16:30:00|1850|1844|1847.3|1841.3|1850|1844|1847.3|1841.3|21
1583166900000|2020-03-02 16:35:00|1847.5|1841.5|1847.9|1841.9|1848.5|1842.5|1846.8|1840.8|25
1583167200000|2020-03-02 16:40:00|1847.8|1841.8|1847.1|1841.1|1848.5|1842.5|1846.6|1840.6|26
1583167500000|2020-03-02 16:45:00|1847.5|1841.5|1843.8|1837.8|1848|1842|1843.8|1837.8|17
1583167800000|2020-03-02 16:50:00|1844|1838|1850.5|1844.5|1850.6|1844.6|1844|1838|20
1583168100000|2020-03-02 16:55:00|1850.1|1844.1|1846.4|1840.4|1850.5|1844.5|1846.4|1840.4|20
1583168400000|2020-03-02 17:00:00|1846.5|1840.5|1845.5|1839.5|1848.3|1842.3|1844.5|1838.5|26
1583168700000|2020-03-02 17:05:00|1845.3|1839.3|1845.8|1839.8|1845.8|1839.8|1844.5|1838.5|12
1583169000000|2020-03-02 17:10:00|1845.3|1839.3|1845.3|1839.3|1845.3|1839.3|1844.4|1838.4|8
1583169300000|2020-03-02 17:15:00|1845.6|1839.6|1845.3|1839.3|1845.8|1839.8|1844.9|1838.9|12
1583169600000|2020-03-02 17:20:00|1845.6|1839.6|1846.5|1840.5|1846.8|1840.8|1845.6|1839.6|6
1583169900000|2020-03-02 17:25:00|1846.8|1840.8|1849.5|1843.5|1849.5|1843.5|1846.8|1840.8|7
1583170200000|2020-03-02 17:30:00|1849.6|1843.6|1853.4|1847.4|1854.5|1848.5|1849.6|1843.6|14
1583170500000|2020-03-02 17:35:00|1853.8|1847.8|1854.3|1848.3|1854.3|1848.3|1853.8|1847.8|3
1583170800000|2020-03-02 17:40:00|1855|1849|1854|1848|1856|1850|1854|1848|13
1583171100000|2020-03-02 17:45:00|1854.4|1848.4|1854.5|1848.5|1854.5|1848.5|1854.3|1848.3|3
1583171400000|2020-03-02 17:50:00|1854.8|1848.8|1854.5|1848.5|1854.8|1848.8|1854.5|1848.5|6
1583171700000|2020-03-02 17:55:00|1854.4|1848.4|1856.6|1850.6|1856.6|1850.6|1854.4|1848.4|14
1583197200000|2020-03-03 01:00:00|1864.3|1858.3|1860.9|1854.9|1867.5|1861.5|1860.9|1854.9|48
1583197500000|2020-03-03 01:05:00|1860.8|1854.8|1861.1|1855.1|1862.4|1856.4|1860.3|1854.3|22
1583197800000|2020-03-03 01:10:00|1861.4|1855.4|1859.9|1853.9|1861.4|1855.4|1859.9|1853.9|14
1583198100000|2020-03-03 01:15:00|1859.6|1853.6|1859.4|1853.4|1859.6|1853.6|1858.1|1852.1|21
1583198400000|2020-03-03 01:20:00|1859.6|1853.6|1859.4|1853.4|1860.9|1854.9|1859.4|1853.4|11
1583198700000|2020-03-03 01:25:00|1859.6|1853.6|1860.4|1854.4|1860.4|1854.4|1859.6|1853.6|5
1583199000000|2020-03-03 01:30:00|1860.6|1854.6|1860.5|1854.5|1861.3|1855.3|1860.5|1854.5|9
1583199300000|2020-03-03 01:35:00|1861.4|1855.4|1860.5|1854.5|1861.4|1855.4|1860.5|1854.5|4
1583199600000|2020-03-03 01:40:00|1860.1|1854.1|1859.9|1853.9|1860.1|1854.1|1859.9|1853.9|2
1583200500000|2020-03-03 01:55:00|1859.4|1853.4|1858.6|1852.6|1859.4|1853.4|1858.6|1852.6|3
1583200800000|2020-03-03 02:00:00|1858.5|1852.5|1856.9|1850.9|1858.5|1852.5|1856.9|1850.9|5
1583201100000|2020-03-03 02:05:00|1857|1851|1859.3|1853.3|1859.3|1853.3|1857|1851|10
1583201400000|2020-03-03 02:10:00|1858|1852|1858|1852|1859.5|1853.5|1857.8|1851.8|11
1583201700000|2020-03-03 02:15:00|1858.3|1852.3|1858.3|1852.3|1858.3|1852.3|1858.3|1852.3|1
1583202000000|2020-03-03 02:20:00|1858.4|1852.4|1858|1852|1858.4|1852.4|1858|1852|2
1583202300000|2020-03-03 02:25:00|1858.4|1852.4|1858.8|1852.8|1858.8|1852.8|1858.4|1852.4|2
1583202600000|2020-03-03 02:30:00|1859|1853|1860.3|1854.3|1861|1855|1859|1853|4
1583202900000|2020-03-03 02:35:00|1860.5|1854.5|1860.8|1854.8|1860.8|1854.8|1860.5|1854.5|2
1583203500000|2020-03-03 02:45:00|1860.6|1854.6|1860.5|1854.5|1860.6|1854.6|1860.5|1854.5|2
1583203800000|2020-03-03 02:50:00|1860.6|1854.6|1860.3|1854.3|1860.6|1854.6|1860.3|1854.3|3
1583205000000|2020-03-03 03:10:00|1859.4|1853.4|1858.1|1852.1|1859.4|1853.4|1858.1|1852.1|5
1583205600000|2020-03-03 03:20:00|1857.5|1851.5|1858.5|1852.5|1858.5|1852.5|1857.3|1851.3|8
1583205900000|2020-03-03 03:25:00|1858.9|1852.9|1860.1|1854.1|1860.3|1854.3|1858.9|1852.9|8
1583206200000|2020-03-03 03:30:00|1860|1854|1861.9|1855.9|1861.9|1855.9|1860|1854|8
1583206500000|2020-03-03 03:35:00|1861.6|1855.6|1860.1|1854.1|1861.6|1855.6|1860.1|1854.1|12
1583206800000|2020-03-03 03:40:00|1860.3|1854.3|1860.3|1854.3|1860.3|1854.3|1860.3|1854.3|1
1583207700000|2020-03-03 03:55:00|1860.1|1854.1|1859.3|1853.3|1860.1|1854.1|1859.3|1853.3|5
1583208000000|2020-03-03 04:00:00|1859.1|1853.1|1859.6|1853.6|1859.9|1853.9|1859.1|1853.1|9
1583208300000|2020-03-03 04:05:00|1859.4|1853.4|1858.4|1852.4|1859.4|1853.4|1858.4|1852.4|4
1583209200000|2020-03-03 04:20:00|1858.1|1852.1|1856.4|1850.4|1858.1|1852.1|1856.4|1850.4|4
1583209500000|2020-03-03 04:25:00|1856.1|1850.1|1856.5|1850.5|1856.5|1850.5|1856.1|1850.1|4
1583210400000|2020-03-03 04:40:00|1856.4|1850.4|1856.4|1850.4|1856.4|1850.4|1856.4|1850.4|1
1583210700000|2020-03-03 04:45:00|1856.3|1850.3|1855.5|1849.5|1856.3|1850.3|1855.5|1849.5|2
1583211000000|2020-03-03 04:50:00|1855.8|1849.8|1857.1|1851.1|1857.1|1851.1|1855.8|1849.8|6
1583211300000|2020-03-03 04:55:00|1857.4|1851.4|1859.1|1853.1|1859.5|1853.5|1857.4|1851.4|58
1583211600000|2020-03-03 05:00:00|1859.4|1853.4|1860|1854|1860.4|1854.4|1859.4|1853.4|4
1583211900000|2020-03-03 05:05:00|1859.9|1853.9|1859|1853|1859.9|1853.9|1859|1853|2
1583212200000|2020-03-03 05:10:00|1858.9|1852.9|1858.8|1852.8|1858.9|1852.9|1858.6|1852.6|3
1583212500000|2020-03-03 05:15:00|1859|1853|1858.8|1852.8|1859|1853|1858.8|1852.8|2
1583212800000|2020-03-03 05:20:00|1858.4|1852.4|1858.3|1852.3|1858.4|1852.4|1858.3|1852.3|2
1583213100000|2020-03-03 05:25:00|1858.6|1852.6|1857.9|1851.9|1858.6|1852.6|1857.9|1851.9|5
1583213400000|2020-03-03 05:30:00|1857.6|1851.6|1858.1|1852.1|1858.1|1852.1|1855.6|1849.6|22
1583213700000|2020-03-03 05:35:00|1857.9|1851.9|1856.8|1850.8|1857.9|1851.9|1856.8|1850.8|10
1583214000000|2020-03-03 05:40:00|1856.6|1850.6|1857|1851|1857.1|1851.1|1856.1|1850.1|11
1583214300000|2020-03-03 05:45:00|1857.3|1851.3|1855.6|1849.6|1857.6|1851.6|1855.6|1849.6|14
1583214600000|2020-03-03 05:50:00|1856.6|1850.6|1858.1|1852.1|1858.5|1852.5|1855.9|1849.9|10
1583214900000|2020-03-03 05:55:00|1857.9|1851.9|1857.9|1851.9|1857.9|1851.9|1857.9|1851.9|1
1583215200000|2020-03-03 06:00:00|1857.5|1851.5|1857.4|1851.4|1857.5|1851.5|1856.3|1850.3|9
1583215500000|2020-03-03 06:05:00|1857.1|1851.1|1855.4|1849.4|1857.1|1851.1|1855.1|1849.1|12
1583215800000|2020-03-03 06:10:00|1855.6|1849.6|1853.1|1847.1|1855.9|1849.9|1852.5|1846.5|33
1583216100000|2020-03-03 06:15:00|1853|1847|1852.1|1846.1|1853|1847|1852.1|1846.1|21
1583216400000|2020-03-03 06:20:00|1852.6|1846.6|1853.1|1847.1|1853.4|1847.4|1852.4|1846.4|8
1583216700000|2020-03-03 06:25:00|1853.6|1847.6|1853.6|1847.6|1854.8|1848.8|1853.4|1847.4|10
1583217000000|2020-03-03 06:30:00|1853.9|1847.9|1854.4|1848.4|1854.8|1848.8|1853.9|1847.9|7
1583217300000|2020-03-03 06:35:00|1853.9|1847.9|1853.3|1847.3|1853.9|1847.9|1853.3|1847.3|2
1583217600000|2020-03-03 06:40:00|1853.4|1847.4|1851.9|1845.9|1853.5|1847.5|1851.4|1845.4|18
1583217900000|2020-03-03 06:45:00|1852.1|1846.1|1852.9|1846.9|1852.9|1846.9|1852.1|1846.1|5
1583218200000|2020-03-03 06:50:00|1853.4|1847.4|1855.3|1849.3|1857|1851|1853.4|1847.4|15
1583218500000|2020-03-03 06:55:00|1855.5|1849.5|1855.6|1849.6|1855.6|1849.6|1855.5|1849.5|2
1583218800000|2020-03-03 07:00:00|1855.3|1849.3|1855.3|1849.3|1855.3|1849.3|1855.3|1849.3|1
1583219100000|2020-03-03 07:05:00|1855.8|1849.8|1857.1|1851.1|1857.1|1851.1|1855.8|1849.8|7
1583219400000|2020-03-03 07:10:00|1857.9|1851.9|1858|1852|1858.1|1852.1|1857.9|1851.9|3
1583219700000|2020-03-03 07:15:00|1857.5|1851.5|1856|1850|1858.4|1852.4|1856|1850|7
1583220000000|2020-03-03 07:20:00|1855.9|1849.9|1851.9|1845.9|1856|1850|1851.6|1845.6|18
1583220300000|2020-03-03 07:25:00|1852|1846|1853.6|1847.6|1854.6|1848.6|1852|1846|14
1583220600000|2020-03-03 07:30:00|1853.9|1847.9|1851.6|1845.6|1853.9|1847.9|1851.6|1845.6|6
1583220900000|2020-03-03 07:35:00|1851.8|1845.8|1850.3|1844.3|1851.8|1845.8|1850.3|1844.3|7
1583221200000|2020-03-03 07:40:00|1850.1|1844.1|1852.5|1846.5|1853.3|1847.3|1850.1|1844.1|8
1583221500000|2020-03-03 07:45:00|1852.4|1846.4|1852|1846|1852.4|1846.4|1852|1846|3
1583221800000|2020-03-03 07:50:00|1851.9|1845.9|1850.9|1844.9|1852.3|1846.3|1850.4|1844.4|20
1583222100000|2020-03-03 07:55:00|1851|1845|1851.3|1845.3|1852.4|1846.4|1850.9|1844.9|9
1583222400000|2020-03-03 08:00:00|1851.5|1845.5|1851.3|1845.3|1851.8|1845.8|1847.9|1841.9|45
1583222700000|2020-03-03 08:05:00|1851|1845|1847.8|1841.8|1851.3|1845.3|1846.3|1840.3|22
1583223000000|2020-03-03 08:10:00|1848|1842|1848.8|1842.8|1850.3|1844.3|1848|1842|25
1583223300000|2020-03-03 08:15:00|1849|1843|1849.8|1843.8|1849.9|1843.9|1848.5|1842.5|15
1583223600000|2020-03-03 08:20:00|1850|1844|1850|1844|1850.5|1844.5|1849.9|1843.9|9
1583223900000|2020-03-03 08:25:00|1850.3|1844.3|1850.1|1844.1|1850.4|1844.4|1848.4|1842.4|14
1583224200000|2020-03-03 08:30:00|1850.4|1844.4|1854.6|1848.6|1854.6|1848.6|1850.1|1844.1|13
1583224500000|2020-03-03 08:35:00|1854.4|1848.4|1854.4|1848.4|1854.9|1848.9|1852.9|1846.9|24
1583224800000|2020-03-03 08:40:00|1854.6|1848.6|1856.1|1850.1|1856.9|1850.9|1854.6|1848.6|18
1583225100000|2020-03-03 08:45:00|1856.4|1850.4|1854.6|1848.6|1856.4|1850.4|1853.4|1847.4|26
1583225400000|2020-03-03 08:50:00|1854.9|1848.9|1853.9|1847.9|1855.4|1849.4|1853.1|1847.1|16
1583225700000|2020-03-03 08:55:00|1854.4|1848.4|1851.1|1845.1|1854.4|1848.4|1851.1|1845.1|14
1583226000000|2020-03-03 09:00:00|1852.4|1846.4|1855.6|1849.6|1856.1|1850.1|1852.4|1846.4|39
1583226300000|2020-03-03 09:05:00|1855.9|1849.9|1859.1|1853.1|1859.6|1853.6|1854.9|1848.9|32
1583226600000|2020-03-03 09:10:00|1858.9|1852.9|1861.4|1855.4|1861.4|1855.4|1858.1|1852.1|25
1583226900000|2020-03-03 09:15:00|1861.1|1855.1|1858.1|1852.1|1861.1|1855.1|1857.1|1851.1|17
1583227200000|2020-03-03 09:20:00|1858.4|1852.4|1854.9|1848.9|1859.6|1853.6|1854.9|1848.9|27
1583227500000|2020-03-03 09:25:00|1855.1|1849.1|1854.6|1848.6|1855.9|1849.9|1854.1|1848.1|12
1583227800000|2020-03-03 09:30:00|1855.4|1849.4|1854.9|1848.9|1855.9|1849.9|1854.6|1848.6|7
1583228100000|2020-03-03 09:35:00|1854.4|1848.4|1854.4|1848.4|1854.4|1848.4|1853.6|1847.6|16
1583228400000|2020-03-03 09:40:00|1854.9|1848.9|1854.9|1848.9|1854.9|1848.9|1854.9|1848.9|1
1583228700000|2020-03-03 09:45:00|1855.1|1849.1|1854.6|1848.6|1855.4|1849.4|1854.6|1848.6|7
1583229000000|2020-03-03 09:50:00|1855.1|1849.1|1856.4|1850.4|1857.1|1851.1|1853.9|1847.9|32
1583229300000|2020-03-03 09:55:00|1856.1|1850.1|1856.4|1850.4|1857.9|1851.9|1856.1|1850.1|16
1583229600000|2020-03-03 10:00:00|1856.1|1850.1|1856.1|1850.1|1856.4|1850.4|1855.4|1849.4|10
1583229900000|2020-03-03 10:05:00|1855.9|1849.9|1855.4|1849.4|1856.1|1850.1|1855.4|1849.4|5
1583230200000|2020-03-03 10:10:00|1855.6|1849.6|1855.9|1849.9|1856.1|1850.1|1855.6|1849.6|4
1583230500000|2020-03-03 10:15:00|1856.1|1850.1|1856.4|1850.4|1856.6|1850.6|1854.9|1848.9|9
1583230800000|2020-03-03 10:20:00|1856.6|1850.6|1856.4|1850.4|1858.1|1852.1|1855.9|1849.9|22
1583231100000|2020-03-03 10:25:00|1856.1|1850.1|1854.1|1848.1|1856.4|1850.4|1853.6|1847.6|21
1583231400000|2020-03-03 10:30:00|1854.4|1848.4|1856.1|1850.1|1856.1|1850.1|1854.4|1848.4|5
1583231700000|2020-03-03 10:35:00|1856.4|1850.4|1855.9|1849.9|1856.9|1850.9|1855.6|1849.6|7
1583232000000|2020-03-03 10:40:00|1856.1|1850.1|1857.1|1851.1|1857.1|1851.1|1856.1|1850.1|7
1583232300000|2020-03-03 10:45:00|1857.6|1851.6|1857.6|1851.6|1857.6|1851.6|1857.4|1851.4|3
1583232600000|2020-03-03 10:50:00|1857.4|1851.4|1856.1|1850.1|1857.6|1851.6|1855.4|1849.4|12
1583232900000|2020-03-03 10:55:00|1855.9|1849.9|1856.1|1850.1|1856.1|1850.1|1855.9|1849.9|4
1583233200000|2020-03-03 11:00:00|1855.6|1849.6|1855.1|1849.1|1856.6|1850.6|1854.9|1848.9|16
1583233500000|2020-03-03 11:05:00|1855.4|1849.4|1856.1|1850.1|1856.9|1850.9|1855.4|1849.4|13
1583233800000|2020-03-03 11:10:00|1855.4|1849.4|1855.9|1849.9|1856.1|1850.1|1855.4|1849.4|7
1583234100000|2020-03-03 11:15:00|1855.6|1849.6|1855.4|1849.4|1856.1|1850.1|1855.4|1849.4|8
1583234400000|2020-03-03 11:20:00|1855.1|1849.1|1856.6|1850.6|1857.1|1851.1|1855.1|1849.1|22
1583234700000|2020-03-03 11:25:00|1856.4|1850.4|1854.9|1848.9|1856.6|1850.6|1854.6|1848.6|19
1583235000000|2020-03-03 11:30:00|1855.1|1849.1|1857.6|1851.6|1858.6|1852.6|1854.9|1848.9|21
1583235300000|2020-03-03 11:35:00|1857.4|1851.4|1858.4|1852.4|1858.4|1852.4|1857.4|1851.4|15
1583235600000|2020-03-03 11:40:00|1858.1|1852.1|1858.4|1852.4|1858.4|1852.4|1858.1|1852.1|2
1583235900000|2020-03-03 11:45:00|1858.1|1852.1|1857.1|1851.1|1858.1|1852.1|1856.6|1850.6|7
1583236200000|2020-03-03 11:50:00|1857.4|1851.4|1857.1|1851.1|1857.9|1851.9|1857.1|1851.1|9
1583236500000|2020-03-03 11:55:00|1857.4|1851.4|1857.1|1851.1|1857.4|1851.4|1857.1|1851.1|4
1583236800000|2020-03-03 12:00:00|1856.9|1850.9|1857.1|1851.1|1857.1|1851.1|1856.4|1850.4|12
1583237100000|2020-03-03 12:05:00|1856.9|1850.9|1856.4|1850.4|1856.9|1850.9|1856.4|1850.4|5
1583237400000|2020-03-03 12:10:00|1856.6|1850.6|1858.4|1852.4|1858.4|1852.4|1856.6|1850.6|10
1583237700000|2020-03-03 12:15:00|1858.6|1852.6|1859.4|1853.4|1861.1|1855.1|1858.4|1852.4|27
1583238000000|2020-03-03 12:20:00|1859.1|1853.1|1856.9|1850.9|1859.1|1853.1|1856.6|1850.6|11
1583238300000|2020-03-03 12:25:00|1856.6|1850.6|1857.1|1851.1|1857.1|1851.1|1856.1|1850.1|17
1583238600000|2020-03-03 12:30:00|1856.9|1850.9|1857.9|1851.9|1857.9|1851.9|1856.6|1850.6|10
1583238900000|2020-03-03 12:35:00|1857.6|1851.6|1855.1|1849.1|1857.6|1851.6|1855.1|1849.1|32
1583239200000|2020-03-03 12:40:00|1855.4|1849.4|1852.4|1846.4|1855.4|1849.4|1852.1|1846.1|18
1583239500000|2020-03-03 12:45:00|1851.1|1845.1|1850.4|1844.4|1851.6|1845.6|1850.4|1844.4|13
1583239800000|2020-03-03 12:50:00|1850.6|1844.6|1848.4|1842.4|1850.6|1844.6|1848.4|1842.4|11
1583240100000|2020-03-03 12:55:00|1848.1|1842.1|1847.6|1841.6|1848.9|1842.9|1847.4|1841.4|24
1583240400000|2020-03-03 13:00:00|1848.1|1842.1|1845.6|1839.6|1848.4|1842.4|1844.4|1838.4|41
1583240700000|2020-03-03 13:05:00|1845.4|1839.4|1839.6|1833.6|1845.6|1839.6|1839.6|1833.6|31
1583241000000|2020-03-03 13:10:00|1839.4|1833.4|1843.4|1837.4|1843.4|1837.4|1838.9|1832.9|34
1583241300000|2020-03-03 13:15:00|1843.1|1837.1|1842.9|1836.9|1843.9|1837.9|1841.1|1835.1|34
1583241600000|2020-03-03 13:20:00|1842.6|1836.6|1842.9|1836.9|1842.9|1836.9|1841.6|1835.6|22
1583241900000|2020-03-03 13:25:00|1842.6|1836.6|1846.9|1840.9|1847.4|1841.4|1842.4|1836.4|33
1583242200000|2020-03-03 13:30:00|1846.4|1840.4|1847.1|1841.1|1848.1|1842.1|1845.4|1839.4|33
1583242500000|2020-03-03 13:35:00|1847.4|1841.4|1846.4|1840.4|1847.9|1841.9|1845.9|1839.9|21
1583242800000|2020-03-03 13:40:00|1846.1|1840.1|1843.1|1837.1|1846.1|1840.1|1841.4|1835.4|36
1583243100000|2020-03-03 13:45:00|1843.4|1837.4|1845.1|1839.1|1845.9|1839.9|1843.1|1837.1|25
1583243400000|2020-03-03 13:50:00|1845.6|1839.6|1845.4|1839.4|1846.4|1840.4|1843.6|1837.6|47
1583243700000|2020-03-03 13:55:00|1845.6|1839.6|1845.6|1839.6|1845.9|1839.9|1843.9|1837.9|24
1583244000000|2020-03-03 14:00:00|1845.4|1839.4|1844.6|1838.6|1845.9|1839.9|1844.1|1838.1|26
1583244300000|2020-03-03 14:05:00|1844.9|1838.9|1843.6|1837.6|1846.1|1840.1|1843.6|1837.6|22
1583244600000|2020-03-03 14:10:00|1843.4|1837.4|1843.4|1837.4|1844.4|1838.4|1843.1|1837.1|30
1583244900000|2020-03-03 14:15:00|1843.1|1837.1|1840.9|1834.9|1843.4|1837.4|1840.9|1834.9|12
1583245200000|2020-03-03 14:20:00|1841.1|1835.1|1837.9|1831.9|1841.1|1835.1|1837.1|1831.1|29
1583245500000|2020-03-03 14:25:00|1837.1|1831.1|1838.6|1832.6|1838.6|1832.6|1834.4|1828.4|39
1583245800000|2020-03-03 14:30:00|1838.4|1832.4|1839.1|1833.1|1839.1|1833.1|1837.4|1831.4|27
1583246100000|2020-03-03 14:35:00|1838.4|1832.4|1838.4|1832.4|1840.1|1834.1|1838.1|1832.1|13
1583246400000|2020-03-03 14:40:00|1838.1|1832.1|1836.9|1830.9|1838.1|1832.1|1836.9|1830.9|6
1583246700000|2020-03-03 14:45:00|1836.6|1830.6|1836.6|1830.6|1836.9|1830.9|1836.6|1830.6|3
1583247000000|2020-03-03 14:50:00|1836.9|1830.9|1835.9|1829.9|1836.9|1830.9|1834.6|1828.6|25
1583247300000|2020-03-03 14:55:00|1836.1|1830.1|1835.6|1829.6|1836.1|1830.1|1835.4|1829.4|11
1583247600000|2020-03-03 15:00:00|1835.9|1829.9|1851.1|1845.1|1857.4|1851.4|1835.9|1829.9|87
1583247900000|2020-03-03 15:05:00|1851.4|1845.4|1844.3|1838.3|1851.4|1845.4|1844|1838|42
1583248200000|2020-03-03 15:10:00|1845.5|1839.5|1843|1837|1845.5|1839.5|1843|1837|42
1583248500000|2020-03-03 15:15:00|1842.8|1836.8|1843.3|1837.3|1843.5|1837.5|1838|1832|53
1583248800000|2020-03-03 15:20:00|1843.5|1837.5|1845.5|1839.5|1845.8|1839.8|1843|1837|23
1583249100000|2020-03-03 15:25:00|1845.3|1839.3|1842.5|1836.5|1845.3|1839.3|1842.3|1836.3|33
1583249400000|2020-03-03 15:30:00|1841.3|1835.3|1840.8|1834.8|1841.3|1835.3|1839.3|1833.3|29
1583249700000|2020-03-03 15:35:00|1841|1835|1841.3|1835.3|1841.3|1835.3|1840|1834|13
1583250000000|2020-03-03 15:40:00|1840.8|1834.8|1842|1836|1844|1838|1839.5|1833.5|37
1583250300000|2020-03-03 15:45:00|1841.8|1835.8|1840.5|1834.5|1841.8|1835.8|1840|1834|23
1583250600000|2020-03-03 15:50:00|1840.3|1834.3|1839.8|1833.8|1840.3|1834.3|1839|1833|22
1583250900000|2020-03-03 15:55:00|1840|1834|1838.5|1832.5|1840.3|1834.3|1838.5|1832.5|27
1583251200000|2020-03-03 16:00:00|1838|1832|1833.5|1827.5|1838.5|1832.5|1832.5|1826.5|35
1583251500000|2020-03-03 16:05:00|1834|1828|1831.5|1825.5|1834|1828|1826.5|1820.5|51
1583251800000|2020-03-03 16:10:00|1831.3|1825.3|1834|1828|1834|1828|1829.3|1823.3|27
1583252100000|2020-03-03 16:15:00|1834.3|1828.3|1842.8|1836.8|1843.8|1837.8|1834.3|1828.3|71
1583252400000|2020-03-03 16:20:00|1842.6|1836.6|1841|1835|1847|1841|1840.5|1834.5|79
1583252700000|2020-03-03 16:25:00|1840.8|1834.8|1842.8|1836.8|1844|1838|1839|1833|36
1583253000000|2020-03-03 16:30:00|1843|1837|1849.8|1843.8|1849.8|1843.8|1843|1837|58
1583253300000|2020-03-03 16:35:00|1850.3|1844.3|1848|1842|1850.8|1844.8|1846.5|1840.5|55
1583253600000|2020-03-03 16:40:00|1848.3|1842.3|1845|1839|1848.8|1842.8|1842.8|1836.8|34
1583253900000|2020-03-03 16:45:00|1844.5|1838.5|1842.5|1836.5|1845|1839|1842.5|1836.5|15
1583254200000|2020-03-03 16:50:00|1842.3|1836.3|1842.3|1836.3|1843.3|1837.3|1841.5|1835.5|18
1583254500000|2020-03-03 16:55:00|1842|1836|1842.5|1836.5|1842.5|1836.5|1842|1836|2
1583254800000|2020-03-03 17:00:00|1842.8|1836.8|1841.5|1835.5|1842.8|1836.8|1839.8|1833.8|19
1583255100000|2020-03-03 17:05:00|1841.8|1835.8|1843|1837|1843|1837|1841.5|1835.5|9
1583255400000|2020-03-03 17:10:00|1842.8|1836.8|1842|1836|1843|1837|1839.8|1833.8|21
1583255700000|2020-03-03 17:15:00|1841.8|1835.8|1839.6|1833.6|1842.4|1836.4|1839.6|1833.6|15
1583256000000|2020-03-03 17:20:00|1839.5|1833.5|1840.4|1834.4|1840.4|1834.4|1839.5|1833.5|4
1583256300000|2020-03-03 17:25:00|1840.1|1834.1|1840.3|1834.3|1840.3|1834.3|1840.1|1834.1|2
1583256600000|2020-03-03 17:30:00|1840.6|1834.6|1840.9|1834.9|1840.9|1834.9|1840.6|1834.6|2
1583256900000|2020-03-03 17:35:00|1841|1835|1842.3|1836.3|1842.3|1836.3|1841|1835|4
1583257200000|2020-03-03 17:40:00|1841.3|1835.3|1840.9|1834.9|1841.3|1835.3|1840.9|1834.9|3
1583257500000|2020-03-03 17:45:00|1841.3|1835.3|1842.4|1836.4|1842.4|1836.4|1841.3|1835.3|7
1583257800000|2020-03-03 17:50:00|1842.6|1836.6|1842.5|1836.5|1842.6|1836.6|1842.5|1836.5|2
1583258100000|2020-03-03 17:55:00|1842|1836|1840.6|1834.6|1842.1|1836.1|1840.6|1834.6|10
1583283600000|2020-03-04 01:00:00|1843.6|1837.6|1844.9|1838.9|1845.6|1839.6|1842.9|1836.9|53
1583283900000|2020-03-04 01:05:00|1845.1|1839.1|1846.1|1840.1|1847.1|1841.1|1845.1|1839.1|20
1583284200000|2020-03-04 01:10:00|1846.4|1840.4|1850.1|1844.1|1850.1|1844.1|1846.1|1840.1|60
1583284500000|2020-03-04 01:15:00|1850.4|1844.4|1849.6|1843.6|1850.6|1844.6|1849.4|1843.4|30
1583284800000|2020-03-04 01:20:00|1849.1|1843.1|1848.6|1842.6|1849.1|1843.1|1847.9|1841.9|7
1583285100000|2020-03-04 01:25:00|1848.4|1842.4|1849.4|1843.4|1849.4|1843.4|1847.4|1841.4|17
1583285400000|2020-03-04 01:30:00|1848.9|1842.9|1846.9|1840.9|1850.4|1844.4|1846.9|1840.9|49
1583285700000|2020-03-04 01:35:00|1847.1|1841.1|1847.4|1841.4|1848.4|1842.4|1846.6|1840.6|30
1583286000000|2020-03-04 01:40:00|1847.1|1841.1|1849.1|1843.1|1849.1|1843.1|1846.6|1840.6|41
1583286300000|2020-03-04 01:45:00|1848.4|1842.4|1849.6|1843.6|1850.1|1844.1|1848.4|1842.4|14
1583286600000|2020-03-04 01:50:00|1849.4|1843.4|1848.6|1842.6|1849.6|1843.6|1848.6|1842.6|7
1583286900000|2020-03-04 01:55:00|1849.4|1843.4|1846.4|1840.4|1849.4|1843.4|1846.4|1840.4|14
1583287200000|2020-03-04 02:00:00|1846.9|1840.9|1845.6|1839.6|1848.1|1842.1|1844.6|1838.6|38
1583287500000|2020-03-04 02:05:00|1845.1|1839.1|1842.9|1836.9|1845.1|1839.1|1840.6|1834.6|45
1583287800000|2020-03-04 02:10:00|1842.6|1836.6|1839.6|1833.6|1842.6|1836.6|1839.6|1833.6|17
1583288100000|2020-03-04 02:15:00|1839.9|1833.9|1840.1|1834.1|1840.1|1834.1|1839.9|1833.9|2
1583288400000|2020-03-04 02:20:00|1840.4|1834.4|1840.9|1834.9|1841.1|1835.1|1840.4|1834.4|3
1583288700000|2020-03-04 02:25:00|1840.4|1834.4|1841.4|1835.4|1841.4|1835.4|1840.4|1834.4|3
1583289000000|2020-03-04 02:30:00|1841.6|1835.6|1843.9|1837.9|1843.9|1837.9|1841.6|1835.6|5
1583289300000|2020-03-04 02:35:00|1843.1|1837.1|1841.9|1835.9|1843.1|1837.1|1841.6|1835.6|8
1583289600000|2020-03-04 02:40:00|1842.1|1836.1|1841.1|1835.1|1843.1|1837.1|1840.6|1834.6|87
1583289900000|2020-03-04 02:45:00|1841.9|1835.9|1844.1|1838.1|1844.1|1838.1|1840.9|1834.9|26
1583290200000|2020-03-04 02:50:00|1843.9|1837.9|1843.6|1837.6|1843.9|1837.9|1843.6|1837.6|2
1583290500000|2020-03-04 02:55:00|1843.4|1837.4|1844.1|1838.1|1844.4|1838.4|1843.4|1837.4|5
1583290800000|2020-03-04 03:00:00|1843.6|1837.6|1843.4|1837.4|1844.1|1838.1|1843.4|1837.4|8
1583291100000|2020-03-04 03:05:00|1843.9|1837.9|1844.6|1838.6|1844.6|1838.6|1843.4|1837.4|26
1583291400000|2020-03-04 03:10:00|1844.9|1838.9|1845.1|1839.1|1845.1|1839.1|1844.6|1838.6|3
1583291700000|2020-03-04 03:15:00|1845.4|1839.4|1847.1|1841.1|1847.4|1841.4|1845.4|1839.4|11
1583292000000|2020-03-04 03:20:00|1846.9|1840.9|1845.9|1839.9|1847.1|1841.1|1845.9|1839.9|10
1583292300000|2020-03-04 03:25:00|1846.1|1840.1|1844.4|1838.4|1846.6|1840.6|1844.1|1838.1|6
1583292600000|2020-03-04 03:30:00|1844.1|1838.1|1843.9|1837.9|1844.1|1838.1|1843.6|1837.6|4
1583292900000|2020-03-04 03:35:00|1845.1|1839.1|1845.4|1839.4|1845.4|1839.4|1844.1|1838.1|6
1583293200000|2020-03-04 03:40:00|1845.1|1839.1|1845.9|1839.9|1845.9|1839.9|1845.1|1839.1|6
1583293800000|2020-03-04 03:50:00|1845.6|1839.6|1845.9|1839.9|1845.9|1839.9|1845.6|1839.6|2
1583294400000|2020-03-04 04:00:00|1845.6|1839.6|1843.6|1837.6|1845.6|1839.6|1843.6|1837.6|5
1583294700000|2020-03-04 04:05:00|1843.4|1837.4|1842.6|1836.6|1843.4|1837.4|1842.6|1836.6|3
1583295000000|2020-03-04 04:10:00|1842.4|1836.4|1841.9|1835.9|1842.4|1836.4|1841.9|1835.9|3
1583295300000|2020-03-04 04:15:00|1841.6|1835.6|1842.1|1836.1|1842.1|1836.1|1841.6|1835.6|2
1583295900000|2020-03-04 04:25:00|1841.9|1835.9|1842.4|1836.4|1842.4|1836.4|1841.6|1835.6|5
1583296500000|2020-03-04 04:35:00|1842.1|1836.1|1842.1|1836.1|1842.1|1836.1|1841.9|1835.9|3
1583296800000|2020-03-04 04:40:00|1841.9|1835.9|1841.9|1835.9|1841.9|1835.9|1841.9|1835.9|1
1583297100000|2020-03-04 04:45:00|1842.1|1836.1|1842.4|1836.4|1842.4|1836.4|1842.1|1836.1|2
1583297400000|2020-03-04 04:50:00|1842.6|1836.6|1842.4|1836.4|1842.6|1836.6|1842.4|1836.4|2
1583298000000|2020-03-04 05:00:00|1842.6|1836.6|1842.4|1836.4|1842.6|1836.6|1842.4|1836.4|2
1583298300000|2020-03-04 05:05:00|1842.6|1836.6|1842.6|1836.6|1842.6|1836.6|1842.6|1836.6|1
1583298600000|2020-03-04 05:10:00|1842.4|1836.4|1841.9|1835.9|1842.4|1836.4|1841.9|1835.9|3
1583298900000|2020-03-04 05:15:00|1842.1|1836.1|1842.4|1836.4|1842.4|1836.4|1841.9|1835.9|3
1583299500000|2020-03-04 05:25:00|1843.1|1837.1|1843.9|1837.9|1843.9|1837.9|1842.6|1836.6|6
1583299800000|2020-03-04 05:30:00|1843.4|1837.4|1844.1|1838.1|1845.9|1839.9|1842.6|1836.6|27
1583300100000|2020-03-04 05:35:00|1843.9|1837.9|1842.1|1836.1|1843.9|1837.9|1841.9|1835.9|10
1583300400000|2020-03-04 05:40:00|1842.4|1836.4|1841.9|1835.9|1842.6|1836.6|1841.9|1835.9|5
1583300700000|2020-03-04 05:45:00|1842.1|1836.1|1842.6|1836.6|1842.6|1836.6|1841.9|1835.9|7
1583301000000|2020-03-04 05:50:00|1842.4|1836.4|1842.1|1836.1|1842.4|1836.4|1841.1|1835.1|19
1583301300000|2020-03-04 05:55:00|1841.9|1835.9|1840.4|1834.4|1841.9|1835.9|1840.4|1834.4|6
1583301600000|2020-03-04 06:00:00|1840.1|1834.1|1841.4|1835.4|1841.4|1835.4|1839.1|1833.1|14
1583301900000|2020-03-04 06:05:00|1841.9|1835.9|1842.1|1836.1|1842.6|1836.6|1841.6|1835.6|7
1583302200000|2020-03-04 06:10:00|1842.4|1836.4|1842.9|1836.9|1843.9|1837.9|1842.4|1836.4|8
1583302500000|2020-03-04 06:15:00|1843.1|1837.1|1843.1|1837.1|1843.4|1837.4|1843.1|1837.1|3
1583302800000|2020-03-04 06:20:00|1843.4|1837.4|1843.6|1837.6|1844.1|1838.1|1843.4|1837.4|5
1583303100000|2020-03-04 06:25:00|1843.4|1837.4|1841.1|1835.1|1843.4|1837.4|1840.6|1834.6|14
1583303400000|2020-03-04 06:30:00|1840.9|1834.9|1840.4|1834.4|1841.1|1835.1|1840.1|1834.1|11
1583303700000|2020-03-04 06:35:00|1840.6|1834.6|1843.6|1837.6|1843.9|1837.9|1840.6|1834.6|8
1583304000000|2020-03-04 06:40:00|1843.9|1837.9|1842.9|1836.9|1844.1|1838.1|1842.9|1836.9|8
1583304300000|2020-03-04 06:45:00|1843.1|1837.1|1843.9|1837.9|1843.9|1837.9|1843.1|1837.1|7
1583304600000|2020-03-04 06:50:00|1844.4|1838.4|1844.9|1838.9|1845.9|1839.9|1844.4|1838.4|6
1583304900000|2020-03-04 06:55:00|1844.6|1838.6|1843.9|1837.9|1845.1|1839.1|1843.9|1837.9|9
1583305200000|2020-03-04 07:00:00|1843.4|1837.4|1842.6|1836.6|1843.4|1837.4|1842.4|1836.4|6
1583305500000|2020-03-04 07:05:00|1841.4|1835.4|1840.9|1834.9|1841.6|1835.6|1840.9|1834.9|4
1583305800000|2020-03-04 07:10:00|1840.6|1834.6|1839.4|1833.4|1840.6|1834.6|1837.9|1831.9|10
1583306100000|2020-03-04 07:15:00|1839.6|1833.6|1838.9|1832.9|1840.9|1834.9|1838.6|1832.6|9
1583306400000|2020-03-04 07:20:00|1838.4|1832.4|1838.6|1832.6|1838.6|1832.6|1837.9|1831.9|10
1583306700000|2020-03-04 07:25:00|1838.4|1832.4|1835.9|1829.9|1838.4|1832.4|1835.6|1829.6|23
1583307000000|2020-03-04 07:30:00|1835.6|1829.6|1837.4|1831.4|1837.4|1831.4|1835.6|1829.6|15
1583307300000|2020-03-04 07:35:00|1837.6|1831.6|1837.6|1831.6|1838.1|1832.1|1837.6|1831.6|4
1583307600000|2020-03-04 07:40:00|1837.4|1831.4|1836.6|1830.6|1837.4|1831.4|1835.9|1829.9|8
1583307900000|2020-03-04 07:45:00|1836.4|1830.4|1835.6|1829.6|1836.4|1830.4|1835.6|1829.6|5
1583308200000|2020-03-04 07:50:00|1835.4|1829.4|1835.9|1829.9|1836.1|1830.1|1835.4|1829.4|10
1583308500000|2020-03-04 07:55:00|1836.1|1830.1|1829.8|1823.8|1836.1|1830.1|1829.5|1823.5|35
1583308800000|2020-03-04 08:00:00|1829.5|1823.5|1832|1826|1832|1826|1828.5|1822.5|18
1583309100000|2020-03-04 08:05:00|1832.3|1826.3|1835.8|1829.8|1836.3|1830.3|1832.3|1826.3|13
1583309400000|2020-03-04 08:10:00|1836|1830|1835.8|1829.8|1836.8|1830.8|1833.8|1827.8|19
1583309700000|2020-03-04 08:15:00|1836|1830|1835|1829|1837|1831|1833.8|1827.8|16
1583310000000|2020-03-04 08:20:00|1835.3|1829.3|1834.3|1828.3|1835.5|1829.5|1834.3|1828.3|9
1583310300000|2020-03-04 08:25:00|1834|1828|1834.5|1828.5|1834.8|1828.8|1833.3|1827.3|14
1583310600000|2020-03-04 08:30:00|1834.8|1828.8|1835.5|1829.5|1836.8|1830.8|1834|1828|14
1583310900000|2020-03-04 08:35:00|1835.3|1829.3|1836.3|1830.3|1837.3|1831.3|1835.3|1829.3|10
1583311200000|2020-03-04 08:40:00|1836|1830|1841.5|1835.5|1842.5|1836.5|1836|1830|17
1583311500000|2020-03-04 08:45:00|1841.3|1835.3|1840.8|1834.8|1841.8|1835.8|1839.8|1833.8|12
1583311800000|2020-03-04 08:50:00|1840.5|1834.5|1841.5|1835.5|1841.5|1835.5|1839.8|1833.8|10
1583312100000|2020-03-04 08:55:00|1841|1835|1842.3|1836.3|1842.5|1836.5|1841|1835|10
1583312400000|2020-03-04 09:00:00|1842.5|1836.5|1842.8|1836.8|1844|1838|1842.3|1836.3|9
1583312700000|2020-03-04 09:05:00|1842.5|1836.5|1841.5|1835.5|1843.5|1837.5|1839.5|1833.5|15
1583313000000|2020-03-04 09:10:00|1841|1835|1841.3|1835.3|1842.3|1836.3|1840|1834|10
1583313300000|2020-03-04 09:15:00|1841|1835|1841|1835|1842.3|1836.3|1841|1835|11
1583313600000|2020-03-04 09:20:00|1840.8|1834.8|1843.8|1837.8|1843.8|1837.8|1840.8|1834.8|11
1583313900000|2020-03-04 09:25:00|1844|1838|1845.8|1839.8|1845.8|1839.8|1843.3|1837.3|24
1583314200000|2020-03-04 09:30:00|1845.5|1839.5|1844.5|1838.5|1845.8|1839.8|1843.8|1837.8|10
1583314500000|2020-03-04 09:35:00|1844.3|1838.3|1843.5|1837.5|1844.8|1838.8|1843.5|1837.5|14
1583314800000|2020-03-04 09:40:00|1843.3|1837.3|1842.3|1836.3|1843.3|1837.3|1841.5|1835.5|6
1583315100000|2020-03-04 09:45:00|1842|1836|1841.5|1835.5|1842|1836|1840.3|1834.3|11
1583315400000|2020-03-04 09:50:00|1841.3|1835.3|1841.3|1835.3|1841.5|1835.5|1840|1834|12
1583315700000|2020-03-04 09:55:00|1842.3|1836.3|1844|1838|1844|1838|1841.3|1835.3|13
1583316000000|2020-03-04 10:00:00|1844.3|1838.3|1846|1840|1846|1840|1843.8|1837.8|7
1583316300000|2020-03-04 10:05:00|1845.8|1839.8|1846|1840|1846.3|1840.3|1844|1838|15
1583316600000|2020-03-04 10:10:00|1845.8|1839.8|1844.8|1838.8|1845.8|1839.8|1843.5|1837.5|11
1583316900000|2020-03-04 10:15:00|1844.3|1838.3|1843.5|1837.5|1844.3|1838.3|1843.5|1837.5|6
1583317200000|2020-03-04 10:20:00|1843.8|1837.8|1844.3|1838.3|1844.8|1838.8|1843.8|1837.8|10
1583317500000|2020-03-04 10:25:00|1844.5|1838.5|1844.5|1838.5|1845.3|1839.3|1843|1837|15
1583317800000|2020-03-04 10:30:00|1844.3|1838.3|1845|1839|1845|1839|1844.3|1838.3|3
1583318100000|2020-03-04 10:35:00|1844.8|1838.8|1843.8|1837.8|1844.8|1838.8|1843.3|1837.3|8
1583318400000|2020-03-04 10:40:00|1844|1838|1841|1835|1844.3|1838.3|1841|1835|14
1583318700000|2020-03-04 10:45:00|1840.8|1834.8|1840.5|1834.5|1840.8|1834.8|1840.3|1834.3|5
1583319000000|2020-03-04 10:50:00|1840.8|1834.8|1838.8|1832.8|1841.3|1835.3|1838.5|1832.5|12
1583319300000|2020-03-04 10:55:00|1838.5|1832.5|1838.8|1832.8|1838.8|1832.8|1838.3|1832.3|8
1583319900000|2020-03-04 11:05:00|1838.5|1832.5|1839|1833|1839|1833|1838.3|1832.3|6
1583320200000|2020-03-04 11:10:00|1839.8|1833.8|1838.5|1832.5|1839.8|1833.8|1838.5|1832.5|5
1583320500000|2020-03-04 11:15:00|1838.8|1832.8|1839|1833|1839.3|1833.3|1838.5|1832.5|14
1583320800000|2020-03-04 11:20:00|1838.8|1832.8|1839.5|1833.5|1839.5|1833.5|1838.5|1832.5|4
1583321100000|2020-03-04 11:25:00|1839.3|1833.3|1839.8|1833.8|1839.8|1833.8|1838.5|1832.5|6
1583321400000|2020-03-04 11:30:00|1840|1834|1841.3|1835.3|1841.5|1835.5|1839.8|1833.8|9
1583321700000|2020-03-04 11:35:00|1841.5|1835.5|1841.5|1835.5|1841.8|1835.8|1840.5|1834.5|10
1583322000000|2020-03-04 11:40:00|1841.3|1835.3|1840.8|1834.8|1842|1836|1840.8|1834.8|8
1583322300000|2020-03-04 11:45:00|1840.5|1834.5|1840|1834|1840.5|1834.5|1840|1834|3
1583322600000|2020-03-04 11:50:00|1840.8|1834.8|1842.3|1836.3|1842.3|1836.3|1840.5|1834.5|9
1583322900000|2020-03-04 11:55:00|1841.8|1835.8|1841.3|1835.3|1841.8|1835.8|1841.3|1835.3|5
1583323200000|2020-03-04 12:00:00|1841.5|1835.5|1841.3|1835.3|1841.8|1835.8|1841|1835|6
1583323500000|2020-03-04 12:05:00|1841.5|1835.5|1841.5|1835.5|1842|1836|1841.5|1835.5|4
1583323800000|2020-03-04 12:10:00|1841.3|1835.3|1841.8|1835.8|1841.8|1835.8|1841|1835|8
1583324100000|2020-03-04 12:15:00|1841.3|1835.3|1841.3|1835.3|1841.5|1835.5|1841.3|1835.3|3
1583324400000|2020-03-04 12:20:00|1841.5|1835.5|1842|1836|1842|1836|1841.5|1835.5|4
1583324700000|2020-03-04 12:25:00|1841.8|1835.8|1841|1835|1841.8|1835.8|1841|1835|3
1583325000000|2020-03-04 12:30:00|1840.5|1834.5|1838.3|1832.3|1840.5|1834.5|1838.3|1832.3|11
1583325600000|2020-03-04 12:40:00|1838|1832|1838|1832|1838.5|1832.5|1837.8|1831.8|5
1583325900000|2020-03-04 12:45:00|1838.3|1832.3|1846|1840|1846|1840|1838.3|1832.3|42
1583326200000|2020-03-04 12:50:00|1846.3|1840.3|1843.5|1837.5|1846.3|1840.3|1842.5|1836.5|30
1583326500000|2020-03-04 12:55:00|1843.8|1837.8|1840.5|1834.5|1843.8|1837.8|1839.5|1833.5|22
1583326800000|2020-03-04 13:00:00|1839.3|1833.3|1840|1834|1842|1836|1838.3|1832.3|24
1583327100000|2020-03-04 13:05:00|1840.3|1834.3|1838.8|1832.8|1841|1835|1838.5|1832.5|22
1583327400000|2020-03-04 13:10:00|1838.5|1832.5|1837.8|1831.8|1839|1833|1837.3|1831.3|32
1583327700000|2020-03-04 13:15:00|1838|1832|1838|1832|1839.8|1833.8|1838|1832|13
1583328000000|2020-03-04 13:20:00|1837.8|1831.8|1834.8|1828.8|1838.3|1832.3|1834.8|1828.8|20
1583328300000|2020-03-04 13:25:00|1834.5|1828.5|1834.5|1828.5|1834.5|1828.5|1832.8|1826.8|11
1583328600000|2020-03-04 13:30:00|1834.3|1828.3|1834|1828|1834.5|1828.5|1833.8|1827.8|7
1583328900000|2020-03-04 13:35:00|1834.3|1828.3|1836.3|1830.3|1840.3|1834.3|1834.3|1828.3|29
1583329200000|2020-03-04 13:40:00|1836|1830|1833.8|1827.8|1836|1830|1833.3|1827.3|20
1583329500000|2020-03-04 13:45:00|1833.5|1827.5|1835.8|1829.8|1836.3|1830.3|1833|1827|20
1583329800000|2020-03-04 13:50:00|1835.5|1829.5|1833.8|1827.8|1837.3|1831.3|1833.8|1827.8|17
1583330100000|2020-03-04 13:55:00|1834|1828|1834|1828|1834.5|1828.5|1833.8|1827.8|9
1583330400000|2020-03-04 14:00:00|1833.8|1827.8|1830.5|1824.5|1834|1828|1830.3|1824.3|13
1583330700000|2020-03-04 14:05:00|1830.8|1824.8|1827.3|1821.3|1831|1825|1826.5|1820.5|29
1583331000000|2020-03-04 14:10:00|1827.5|1821.5|1829|1823|1829|1823|1827.5|1821.5|10
1583331300000|2020-03-04 14:15:00|1828.8|1822.8|1829.8|1823.8|1830|1824|1828.5|1822.5|10
1583331600000|2020-03-04 14:20:00|1830.3|1824.3|1832|1826|1832|1826|1830.3|1824.3|5
1583331900000|2020-03-04 14:25:00|1831.8|1825.8|1829.3|1823.3|1833|1827|1829.3|1823.3|17
1583332200000|2020-03-04 14:30:00|1829|1823|1824|1818|1829|1823|1823.5|1817.5|33
1583332500000|2020-03-04 14:35:00|1823.8|1817.8|1820.5|1814.5|1825.5|1819.5|1818.8|1812.8|49
1583332800000|2020-03-04 14:40:00|1820.8|1814.8|1820.5|1814.5|1821.8|1815.8|1820.5|1814.5|30
1583333100000|2020-03-04 14:45:00|1820.3|1814.3|1820.5|1814.5|1821|1815|1819.5|1813.5|14
1583333400000|2020-03-04 14:50:00|1820.3|1814.3|1819.5|1813.5|1821.3|1815.3|1819.5|1813.5|17
1583333700000|2020-03-04 14:55:00|1819.3|1813.3|1818|1812|1819.5|1813.5|1816.8|1810.8|16
1583334000000|2020-03-04 15:00:00|1818.3|1812.3|1817.8|1811.8|1819.3|1813.3|1816|1810|41
1583334300000|2020-03-04 15:05:00|1818|1812|1820|1814|1820|1814|1818|1812|11
1583334600000|2020-03-04 15:10:00|1820.5|1814.5|1820.5|1814.5|1821.3|1815.3|1820|1814|21
1583334900000|2020-03-04 15:15:00|1820.8|1814.8|1821.8|1815.8|1821.8|1815.8|1819|1813|34
1583335200000|2020-03-04 15:20:00|1821.5|1815.5|1820.5|1814.5|1821.5|1815.5|1820|1814|10
1583335500000|2020-03-04 15:25:00|1820.8|1814.8|1818|1812|1820.8|1814.8|1818|1812|11
1583335800000|2020-03-04 15:30:00|1817.8|1811.8|1817.8|1811.8|1819.5|1813.5|1817.8|1811.8|15
1583336100000|2020-03-04 15:35:00|1817.5|1811.5|1816|1810|1817.5|1811.5|1816|1810|23
1583336400000|2020-03-04 15:40:00|1816.3|1810.3|1813.3|1807.3|1816.3|1810.3|1813|1807|31
1583336700000|2020-03-04 15:45:00|1813|1807|1815.8|1809.8|1816.8|1810.8|1813|1807|26
1583337000000|2020-03-04 15:50:00|1816|1810|1819.8|1813.8|1819.8|1813.8|1816|1810|21
1583337300000|2020-03-04 15:55:00|1820|1814|1820|1814|1820.8|1814.8|1819.8|1813.8|25
1583337600000|2020-03-04 16:00:00|1820.5|1814.5|1822.5|1816.5|1823.3|1817.3|1820.5|1814.5|27
1583337900000|2020-03-04 16:05:00|1822.3|1816.3|1820.8|1814.8|1824.3|1818.3|1820|1814|30
1583338200000|2020-03-04 16:10:00|1820.5|1814.5|1821.3|1815.3|1821.3|1815.3|1819.5|1813.5|19
1583338500000|2020-03-04 16:15:00|1821|1815|1824.3|1818.3|1825.3|1819.3|1820.8|1814.8|38
1583338800000|2020-03-04 16:20:00|1824.5|1818.5|1824.3|1818.3|1825.8|1819.8|1823.3|1817.3|30
1583339100000|2020-03-04 16:25:00|1824.5|1818.5|1822.3|1816.3|1825|1819|1822.3|1816.3|23
1583339400000|2020-03-04 16:30:00|1822.5|1816.5|1825.3|1819.3|1825.5|1819.5|1822.3|1816.3|19
1583339700000|2020-03-04 16:35:00|1825|1819|1824.5|1818.5|1825|1819|1823.3|1817.3|15
1583340000000|2020-03-04 16:40:00|1823.8|1817.8|1825|1819|1825|1819|1822.3|1816.3|15
1583340300000|2020-03-04 16:45:00|1824.8|1818.8|1823.5|1817.5|1824.8|1818.8|1822.8|1816.8|20
1583340600000|2020-03-04 16:50:00|1823.3|1817.3|1824.3|1818.3|1824.5|1818.5|1822.5|1816.5|14
1583340900000|2020-03-04 16:55:00|1824|1818|1823.8|1817.8|1824|1818|1823.8|1817.8|6
1583341200000|2020-03-04 17:00:00|1824|1818|1824.5|1818.5|1825.3|1819.3|1824|1818|5
1583342100000|2020-03-04 17:15:00|1825.4|1819.4|1825.3|1819.3|1825.5|1819.5|1825.3|1819.3|5
1583342400000|2020-03-04 17:20:00|1825|1819|1825|1819|1825|1819|1824.5|1818.5|7
1583342700000|2020-03-04 17:25:00|1824.8|1818.8|1823.8|1817.8|1824.8|1818.8|1823.5|1817.5|9
1583343000000|2020-03-04 17:30:00|1824|1818|1824.3|1818.3|1824.3|1818.3|1823.3|1817.3|10
1583343300000|2020-03-04 17:35:00|1824.5|1818.5|1824.5|1818.5|1825.5|1819.5|1824.5|1818.5|8
1583343600000|2020-03-04 17:40:00|1824.3|1818.3|1824.3|1818.3|1824.3|1818.3|1824.3|1818.3|1
1583343900000|2020-03-04 17:45:00|1824.8|1818.8|1825|1819|1825|1819|1824.8|1818.8|2
1583344500000|2020-03-04 17:55:00|1825.1|1819.1|1825.1|1819.1|1825.1|1819.1|1825.1|1819.1|1
1583370000000|2020-03-05 01:00:00|1823.4|1817.4|1826.6|1820.6|1828.9|1822.9|1823.4|1817.4|20
1583370300000|2020-03-05 01:05:00|1826.4|1820.4|1826.4|1820.4|1827.1|1821.1|1824.6|1818.6|27
1583370600000|2020-03-05 01:10:00|1826.6|1820.6|1828.1|1822.1|1828.9|1822.9|1825.4|1819.4|39
1583370900000|2020-03-05 01:15:00|1827.9|1821.9|1830.1|1824.1|1830.6|1824.6|1827.4|1821.4|24
1583371200000|2020-03-05 01:20:00|1829.9|1823.9|1827.6|1821.6|1829.9|1823.9|1827.6|1821.6|9
1583371500000|2020-03-05 01:25:00|1827.4|1821.4|1829.4|1823.4|1829.6|1823.6|1827.1|1821.1|8
1583371800000|2020-03-05 01:30:00|1829.9|1823.9|1828.9|1822.9|1830.1|1824.1|1828.6|1822.6|10
1583372100000|2020-03-05 01:35:00|1828.6|1822.6|1828.6|1822.6|1829.1|1823.1|1827.9|1821.9|14
1583372400000|2020-03-05 01:40:00|1828.9|1822.9|1829.6|1823.6|1830.4|1824.4|1828.9|1822.9|6
1583372700000|2020-03-05 01:45:00|1829.9|1823.9|1828.6|1822.6|1829.9|1823.9|1828.6|1822.6|6
1583373000000|2020-03-05 01:50:00|1828.4|1822.4|1827.9|1821.9|1828.4|1822.4|1827.6|1821.6|7
1583373300000|2020-03-05 01:55:00|1827.4|1821.4|1828.9|1822.9|1828.9|1822.9|1826.4|1820.4|16
1583373600000|2020-03-05 02:00:00|1828.6|1822.6|1827.6|1821.6|1828.6|1822.6|1826.6|1820.6|21
1583373900000|2020-03-05 02:05:00|1827.4|1821.4|1828.4|1822.4|1828.4|1822.4|1827.1|1821.1|5
1583374200000|2020-03-05 02:10:00|1828.1|1822.1|1828.4|1822.4|1828.4|1822.4|1828.1|1822.1|2
1583374500000|2020-03-05 02:15:00|1828.6|1822.6|1830.1|1824.1|1830.4|1824.4|1828.6|1822.6|11
1583374800000|2020-03-05 02:20:00|1830.4|1824.4|1830.4|1824.4|1830.4|1824.4|1830.4|1824.4|1
1583375100000|2020-03-05 02:25:00|1831.6|1825.6|1832.4|1826.4|1832.4|1826.4|1831.6|1825.6|2
1583375400000|2020-03-05 02:30:00|1832.1|1826.1|1831.4|1825.4|1832.4|1826.4|1831.4|1825.4|7
1583375700000|2020-03-05 02:35:00|1831.6|1825.6|1830.6|1824.6|1831.6|1825.6|1830.6|1824.6|4
1583376000000|2020-03-05 02:40:00|1830.9|1824.9|1830.9|1824.9|1830.9|1824.9|1830.9|1824.9|1
1583376300000|2020-03-05 02:45:00|1831.1|1825.1|1831.1|1825.1|1831.1|1825.1|1831.1|1825.1|1
1583376900000|2020-03-05 02:55:00|1830.9|1824.9|1831.1|1825.1|1831.1|1825.1|1830.9|1824.9|2
1583377200000|2020-03-05 03:00:00|1830.9|1824.9|1830.9|1824.9|1830.9|1824.9|1830.9|1824.9|1
1583377500000|2020-03-05 03:05:00|1831.1|1825.1|1831.4|1825.4|1831.4|1825.4|1831.1|1825.1|2
1583377800000|2020-03-05 03:10:00|1831.1|1825.1|1831.1|1825.1|1831.1|1825.1|1831.1|1825.1|1
1583378100000|2020-03-05 03:15:00|1831.4|1825.4|1832.1|1826.1|1832.1|1826.1|1831.4|1825.4|5
1583378400000|2020-03-05 03:20:00|1831.9|1825.9|1832.4|1826.4|1832.4|1826.4|1831.9|1825.9|2
1583378700000|2020-03-05 03:25:00|1832.9|1826.9|1833.6|1827.6|1833.6|1827.6|1831.9|1825.9|11
1583379000000|2020-03-05 03:30:00|1833.1|1827.1|1832.4|1826.4|1833.1|1827.1|1832.1|1826.1|5
1583379300000|2020-03-05 03:35:00|1832.6|1826.6|1832.1|1826.1|1832.6|1826.6|1832.1|1826.1|5
1583380200000|2020-03-05 03:50:00|1831.9|1825.9|1831.9|1825.9|1831.9|1825.9|1831.9|1825.9|1
1583380800000|2020-03-05 04:00:00|1831.6|1825.6|1830.9|1824.9|1831.6|1825.6|1830.9|1824.9|4
1583381100000|2020-03-05 04:05:00|1830.6|1824.6|1830.6|1824.6|1830.6|1824.6|1830.6|1824.6|1
1583382000000|2020-03-05 04:20:00|1830.9|1824.9|1830.9|1824.9|1830.9|1824.9|1830.9|1824.9|1
1583384400000|2020-03-05 05:00:00|1831.1|1825.1|1831.4|1825.4|1831.6|1825.6|1831.1|1825.1|4
1583385300000|2020-03-05 05:15:00|1831.1|1825.1|1831.1|1825.1|1831.1|1825.1|1831.1|1825.1|1
1583385900000|2020-03-05 05:25:00|1831.4|1825.4|1831.6|1825.6|1831.6|1825.6|1831.1|1825.1|4
1583386200000|2020-03-05 05:30:00|1832.1|1826.1|1832.9|1826.9|1833.6|1827.6|1832.1|1826.1|20
1583386500000|2020-03-05 05:35:00|1833.1|1827.1|1835.4|1829.4|1835.4|1829.4|1833.1|1827.1|12
1583386800000|2020-03-05 05:40:00|1835.1|1829.1|1833.4|1827.4|1835.1|1829.1|1833.1|1827.1|9
1583387100000|2020-03-05 05:45:00|1833.6|1827.6|1832.1|1826.1|1833.9|1827.9|1832.1|1826.1|6
1583387400000|2020-03-05 05:50:00|1831.9|1825.9|1833.9|1827.9|1833.9|1827.9|1831.4|1825.4|16
1583387700000|2020-03-05 05:55:00|1833.4|1827.4|1834.4|1828.4|1835.1|1829.1|1833.1|1827.1|11
1583388000000|2020-03-05 06:00:00|1834.6|1828.6|1834.9|1828.9|1835.1|1829.1|1834.6|1828.6|4
1583388300000|2020-03-05 06:05:00|1835.1|1829.1|1834.9|1828.9|1835.6|1829.6|1834.9|1828.9|5
1583388600000|2020-03-05 06:10:00|1834.6|1828.6|1834.6|1828.6|1835.6|1829.6|1834.6|1828.6|7
1583388900000|2020-03-05 06:15:00|1834.9|1828.9|1835.4|1829.4|1835.4|1829.4|1834.4|1828.4|14
1583389200000|2020-03-05 06:20:00|1834.9|1828.9|1833.6|1827.6|1834.9|1828.9|1833.6|1827.6|6
1583389500000|2020-03-05 06:25:00|1833.9|1827.9|1833.9|1827.9|1834.1|1828.1|1833.9|1827.9|3
1583389800000|2020-03-05 06:30:00|1833.6|1827.6|1832.9|1826.9|1833.6|1827.6|1832.9|1826.9|4
1583390100000|2020-03-05 06:35:00|1832.4|1826.4|1832.9|1826.9|1832.9|1826.9|1831.9|1825.9|5
1583390400000|2020-03-05 06:40:00|1833.1|1827.1|1832.9|1826.9|1833.4|1827.4|1832.4|1826.4|12
1583390700000|2020-03-05 06:45:00|1833.1|1827.1|1833.1|1827.1|1833.4|1827.4|1832.9|1826.9|13
1583391000000|2020-03-05 06:50:00|1832.9|1826.9|1832.9|1826.9|1833.1|1827.1|1831.1|1825.1|12
1583391300000|2020-03-05 06:55:00|1832.6|1826.6|1833.4|1827.4|1833.4|1827.4|1832.6|1826.6|4
1583391600000|2020-03-05 07:00:00|1833.6|1827.6|1834.4|1828.4|1834.4|1828.4|1833.6|1827.6|4
1583392200000|2020-03-05 07:10:00|1833.9|1827.9|1833.6|1827.6|1834.1|1828.1|1833.4|1827.4|5
1583392800000|2020-03-05 07:20:00|1833.4|1827.4|1832.4|1826.4|1833.4|1827.4|1832.4|1826.4|4
1583393100000|2020-03-05 07:25:00|1832.1|1826.1|1830.6|1824.6|1832.1|1826.1|1830.6|1824.6|5
1583393400000|2020-03-05 07:30:00|1829.4|1823.4|1829.9|1823.9|1829.9|1823.9|1829.4|1823.4|7
1583393700000|2020-03-05 07:35:00|1830.1|1824.1|1830.6|1824.6|1830.9|1824.9|1830.1|1824.1|7
1583394000000|2020-03-05 07:40:00|1831.1|1825.1|1832.1|1826.1|1832.4|1826.4|1830.6|1824.6|12
1583394300000|2020-03-05 07:45:00|1831.9|1825.9|1831.6|1825.6|1831.9|1825.9|1831.6|1825.6|2
1583394600000|2020-03-05 07:50:00|1831.4|1825.4|1834.4|1828.4|1834.4|1828.4|1831.4|1825.4|12
1583394900000|2020-03-05 07:55:00|1834.5|1828.5|1834.8|1828.8|1834.8|1828.8|1834.3|1828.3|7
1583395200000|2020-03-05 08:00:00|1834.5|1828.5|1838|1832|1838.8|1832.8|1834.5|1828.5|22
1583395500000|2020-03-05 08:05:00|1838.3|1832.3|1838.8|1832.8|1838.8|1832.8|1838|1832|7
1583395800000|2020-03-05 08:10:00|1838.3|1832.3|1841.3|1835.3|1841.3|1835.3|1838|1832|11
1583396100000|2020-03-05 08:15:00|1841.8|1835.8|1841.3|1835.3|1842|1836|1841|1835|9
1583396400000|2020-03-05 08:20:00|1841|1835|1842.3|1836.3|1843.3|1837.3|1841|1835|11
1583396700000|2020-03-05 08:25:00|1842.5|1836.5|1847.5|1841.5|1848|1842|1842.5|1836.5|28
1583397000000|2020-03-05 08:30:00|1848.3|1842.3|1845.8|1839.8|1849.3|1843.3|1845.8|1839.8|38
1583397300000|2020-03-05 08:35:00|1846|1840|1847|1841|1847.8|1841.8|1845.8|1839.8|25
1583397600000|2020-03-05 08:40:00|1847.8|1841.8|1847.8|1841.8|1848|1842|1846.5|1840.5|15
1583397900000|2020-03-05 08:45:00|1847|1841|1847.5|1841.5|1847.8|1841.8|1847|1841|4
1583398200000|2020-03-05 08:50:00|1847.8|1841.8|1847.5|1841.5|1848|1842|1847.5|1841.5|10
1583398500000|2020-03-05 08:55:00|1847|1841|1846.5|1840.5|1847.3|1841.3|1846.5|1840.5|9
1583398800000|2020-03-05 09:00:00|1846.3|1840.3|1846.3|1840.3|1847.8|1841.8|1845.8|1839.8|17
1583399100000|2020-03-05 09:05:00|1846.5|1840.5|1846.3|1840.3|1848|1842|1845.3|1839.3|20
1583399400000|2020-03-05 09:10:00|1846.5|1840.5|1847|1841|1847.3|1841.3|1846.5|1840.5|8
1583399700000|2020-03-05 09:15:00|1846.8|1840.8|1844.3|1838.3|1847|1841|1843.5|1837.5|14
1583400000000|2020-03-05 09:20:00|1844|1838|1844.3|1838.3|1845|1839|1844|1838|13
1583400300000|2020-03-05 09:25:00|1844|1838|1845|1839|1845|1839|1843.8|1837.8|7
1583400600000|2020-03-05 09:30:00|1844.8|1838.8|1844.5|1838.5|1845|1839|1844.5|1838.5|6
1583400900000|2020-03-05 09:35:00|1844.8|1838.8|1845|1839|1845|1839|1844.5|1838.5|8
1583401200000|2020-03-05 09:40:00|1844.8|1838.8|1843.8|1837.8|1844.8|1838.8|1843.5|1837.5|6
1583401500000|2020-03-05 09:45:00|1844|1838|1844.5|1838.5|1845.8|1839.8|1844|1838|12
1583401800000|2020-03-05 09:50:00|1844.3|1838.3|1844|1838|1844.3|1838.3|1844|1838|4
1583402100000|2020-03-05 09:55:00|1844.3|1838.3|1843.8|1837.8|1844.3|1838.3|1843.5|1837.5|6
1583402400000|2020-03-05 10:00:00|1844.3|1838.3|1846|1840|1846|1840|1843.8|1837.8|13
1583402700000|2020-03-05 10:05:00|1845.8|1839.8|1849.8|1843.8|1850|1844|1845.8|1839.8|12
1583403000000|2020-03-05 10:10:00|1850|1844|1849.3|1843.3|1850.3|1844.3|1849.3|1843.3|8
1583403300000|2020-03-05 10:15:00|1849|1843|1849.3|1843.3|1849.3|1843.3|1849|1843|2
1583403900000|2020-03-05 10:25:00|1849.5|1843.5|1849.8|1843.8|1850|1844|1849.5|1843.5|4
1583404200000|2020-03-05 10:30:00|1850|1844|1849.3|1843.3|1850.3|1844.3|1849|1843|8
1583404500000|2020-03-05 10:35:00|1849.5|1843.5|1849.3|1843.3|1849.5|1843.5|1849|1843|4
1583404800000|2020-03-05 10:40:00|1849|1843|1849.3|1843.3|1849.3|1843.3|1849|1843|2
1583405400000|2020-03-05 10:50:00|1849|1843|1849|1843|1849.3|1843.3|1849|1843|3
1583405700000|2020-03-05 10:55:00|1848.3|1842.3|1845.3|1839.3|1848.3|1842.3|1845|1839|8
1583406000000|2020-03-05 11:00:00|1844.8|1838.8|1842.3|1836.3|1844.8|1838.8|1841.5|1835.5|9
1583406300000|2020-03-05 11:05:00|1842|1836|1842|1836|1843|1837|1841.8|1835.8|13
1583406600000|2020-03-05 11:10:00|1841.5|1835.5|1841.3|1835.3|1841.5|1835.5|1840.8|1834.8|8
1583406900000|2020-03-05 11:15:00|1841|1835|1841.8|1835.8|1842|1836|1841|1835|7
1583407200000|2020-03-05 11:20:00|1841.5|1835.5|1840.3|1834.3|1841.8|1835.8|1840.3|1834.3|12
1583407500000|2020-03-05 11:25:00|1840.5|1834.5|1834.5|1828.5|1840.5|1834.5|1834.3|1828.3|28
1583407800000|2020-03-05 11:30:00|1834.3|1828.3|1834.5|1828.5|1834.8|1828.8|1832.5|1826.5|17
1583408100000|2020-03-05 11:35:00|1834.8|1828.8|1830.3|1824.3|1835.5|1829.5|1830.3|1824.3|27
1583408400000|2020-03-05 11:40:00|1830.5|1824.5|1832|1826|1832.3|1826.3|1830.5|1824.5|17
1583408700000|2020-03-05 11:45:00|1831.8|1825.8|1831|1825|1831.8|1825.8|1830.8|1824.8|7
1583409000000|2020-03-05 11:50:00|1831.3|1825.3|1830.8|1824.8|1831.5|1825.5|1830.8|1824.8|6
1583409300000|2020-03-05 11:55:00|1831|1825|1830.3|1824.3|1831|1825|1830.3|1824.3|14
1583409600000|2020-03-05 12:00:00|1830|1824|1831.3|1825.3|1831.3|1825.3|1828.8|1822.8|9
1583409900000|2020-03-05 12:05:00|1831.5|1825.5|1832.3|1826.3|1832.3|1826.3|1831.5|1825.5|5
1583410200000|2020-03-05 12:10:00|1832|1826|1831.5|1825.5|1832|1826|1830.3|1824.3|17
1583410500000|2020-03-05 12:15:00|1831.8|1825.8|1829.3|1823.3|1832.8|1826.8|1829.3|1823.3|11
1583410800000|2020-03-05 12:20:00|1829|1823|1828.5|1822.5|1829|1823|1828.3|1822.3|7
1583411100000|2020-03-05 12:25:00|1828.8|1822.8|1831.3|1825.3|1831.5|1825.5|1828.5|1822.5|18
1583411400000|2020-03-05 12:30:00|1831|1825|1829.5|1823.5|1831.3|1825.3|1829.3|1823.3|14
1583411700000|2020-03-05 12:35:00|1829.8|1823.8|1829.5|1823.5|1829.8|1823.8|1829.5|1823.5|4
1583412000000|2020-03-05 12:40:00|1829.8|1823.8|1829.8|1823.8|1829.8|1823.8|1829.8|1823.8|1
1583412300000|2020-03-05 12:45:00|1830|1824|1827.5|1821.5|1830.5|1824.5|1824.8|1818.8|37
1583412600000|2020-03-05 12:50:00|1827.3|1821.3|1828.5|1822.5|1829.3|1823.3|1826.8|1820.8|31
1583412900000|2020-03-05 12:55:00|1828.3|1822.3|1829.3|1823.3|1831.8|1825.8|1828.3|1822.3|28
1583413200000|2020-03-05 13:00:00|1829|1823|1829.5|1823.5|1829.8|1823.8|1827.3|1821.3|19
1583413500000|2020-03-05 13:05:00|1829.8|1823.8|1829.5|1823.5|1831|1825|1828.8|1822.8|18
1583413800000|2020-03-05 13:10:00|1829.3|1823.3|1829|1823|1829.3|1823.3|1827.5|1821.5|16
1583414100000|2020-03-05 13:15:00|1829.3|1823.3|1827|1821|1829.3|1823.3|1826.8|1820.8|10
1583414400000|2020-03-05 13:20:00|1826.5|1820.5|1821.5|1815.5|1827.3|1821.3|1821|1815|33
1583414700000|2020-03-05 13:25:00|1821.3|1815.3|1824.5|1818.5|1825|1819|1819|1813|33
1583415000000|2020-03-05 13:30:00|1824.3|1818.3|1823|1817|1826|1820|1823|1817|17
1583415300000|2020-03-05 13:35:00|1823.3|1817.3|1824.5|1818.5|1824.5|1818.5|1822.5|1816.5|13
1583415600000|2020-03-05 13:40:00|1824.3|1818.3|1823.3|1817.3|1824.3|1818.3|1822.3|1816.3|8
1583415900000|2020-03-05 13:45:00|1823|1817|1822.8|1816.8|1823|1817|1822|1816|8
1583416200000|2020-03-05 13:50:00|1822.5|1816.5|1820.8|1814.8|1822.5|1816.5|1820.8|1814.8|13
1583416500000|2020-03-05 13:55:00|1821|1815|1821.5|1815.5|1822.3|1816.3|1819.8|1813.8|15
1583416800000|2020-03-05 14:00:00|1822|1816|1821.5|1815.5|1822.5|1816.5|1820.8|1814.8|13
1583417100000|2020-03-05 14:05:00|1822.5|1816.5|1819.3|1813.3|1822.5|1816.5|1819.3|1813.3|9
1583417400000|2020-03-05 14:10:00|1820.3|1814.3|1821.3|1815.3|1822|1816|1819.3|1813.3|33
1583417700000|2020-03-05 14:15:00|1821|1815|1822|1816|1822|1816|1820.5|1814.5|15
1583418000000|2020-03-05 14:20:00|1820.8|1814.8|1821.8|1815.8|1821.8|1815.8|1819.8|1813.8|15
1583418300000|2020-03-05 14:25:00|1822|1816|1821.8|1815.8|1823|1817|1821.3|1815.3|10
1583418600000|2020-03-05 14:30:00|1822|1816|1822.5|1816.5|1822.5|1816.5|1821.5|1815.5|7
1583418900000|2020-03-05 14:35:00|1822|1816|1822.3|1816.3|1822.3|1816.3|1821.3|1815.3|14
1583419200000|2020-03-05 14:40:00|1822.8|1816.8|1821|1815|1822.8|1816.8|1821|1815|7
1583419500000|2020-03-05 14:45:00|1820.8|1814.8|1818.5|1812.5|1820.8|1814.8|1818.5|1812.5|13
1583419800000|2020-03-05 14:50:00|1818.8|1812.8|1820|1814|1820.3|1814.3|1818.8|1812.8|16
1583420100000|2020-03-05 14:55:00|1819.8|1813.8|1822|1816|1822.3|1816.3|1819.3|1813.3|16
1583420400000|2020-03-05 15:00:00|1822.3|1816.3|1822.8|1816.8|1823.5|1817.5|1822|1816|20
1583420700000|2020-03-05 15:05:00|1822.5|1816.5|1821|1815|1822.5|1816.5|1821|1815|12
1583421000000|2020-03-05 15:10:00|1821.3|1815.3|1822|1816|1822.5|1816.5|1821.3|1815.3|11
1583421300000|2020-03-05 15:15:00|1821.8|1815.8|1818.8|1812.8|1821.8|1815.8|1818.8|1812.8|11
1583421600000|2020-03-05 15:20:00|1819|1813|1821.3|1815.3|1822.5|1816.5|1819|1813|18
1583421900000|2020-03-05 15:25:00|1820.8|1814.8|1824.5|1818.5|1824.5|1818.5|1820.8|1814.8|17
1583422200000|2020-03-05 15:30:00|1824.3|1818.3|1831.5|1825.5|1831.5|1825.5|1822.5|1816.5|44
1583422500000|2020-03-05 15:35:00|1832.3|1826.3|1827.8|1821.8|1833|1827|1826.3|1820.3|39
1583422800000|2020-03-05 15:40:00|1828.5|1822.5|1828.3|1822.3|1828.8|1822.8|1827.3|1821.3|21
1583423100000|2020-03-05 15:45:00|1827.8|1821.8|1828|1822|1829.3|1823.3|1826|1820|32
1583423400000|2020-03-05 15:50:00|1828.3|1822.3|1827.5|1821.5|1828.8|1822.8|1826.5|1820.5|19
1583423700000|2020-03-05 15:55:00|1827.8|1821.8|1825.3|1819.3|1828|1822|1824.5|1818.5|22
1583424000000|2020-03-05 16:00:00|1825.5|1819.5|1826.8|1820.8|1827.5|1821.5|1825.5|1819.5|9
1583424300000|2020-03-05 16:05:00|1826.5|1820.5|1826.3|1820.3|1827|1821|1825.8|1819.8|16
1583424600000|2020-03-05 16:10:00|1826|1820|1829.8|1823.8|1830.3|1824.3|1825|1819|28
1583424900000|2020-03-05 16:15:00|1829.5|1823.5|1842.5|1836.5|1843.8|1837.8|1829|1823|112
1583425200000|2020-03-05 16:20:00|1840.3|1834.3|1840.5|1834.5|1841.5|1835.5|1835.3|1829.3|76
1583425500000|2020-03-05 16:25:00|1840.3|1834.3|1837.5|1831.5|1840.3|1834.3|1836.5|1830.5|40
1583425800000|2020-03-05 16:30:00|1837.8|1831.8|1836.5|1830.5|1838.5|1832.5|1836.5|1830.5|15
1583426100000|2020-03-05 16:35:00|1836.3|1830.3|1837.5|1831.5|1838.3|1832.3|1836.3|1830.3|35
1583426400000|2020-03-05 16:40:00|1837.8|1831.8|1838.3|1832.3|1838.3|1832.3|1835.8|1829.8|20
1583426700000|2020-03-05 16:45:00|1837.5|1831.5|1834.3|1828.3|1837.5|1831.5|1833.8|1827.8|26
1583427000000|2020-03-05 16:50:00|1834|1828|1834.5|1828.5|1835|1829|1833.8|1827.8|13
1583427300000|2020-03-05 16:55:00|1834.3|1828.3|1834.8|1828.8|1835.3|1829.3|1834.3|1828.3|8
1583427600000|2020-03-05 17:00:00|1835|1829|1835.8|1829.8|1835.8|1829.8|1835|1829|3
1583427900000|2020-03-05 17:05:00|1836.3|1830.3|1835|1829|1836.5|1830.5|1834.5|1828.5|13
1583428200000|2020-03-05 17:10:00|1834.8|1828.8|1834.5|1828.5|1834.8|1828.8|1834.5|1828.5|10
1583428500000|2020-03-05 17:15:00|1834.8|1828.8|1834.5|1828.5|1834.8|1828.8|1834.5|1828.5|2
1583428800000|2020-03-05 17:20:00|1833.8|1827.8|1833|1827|1833.8|1827.8|1833|1827|3
1583429400000|2020-03-05 17:30:00|1833.3|1827.3|1837|1831|1837|1831|1833.3|1827.3|9
1583429700000|2020-03-05 17:35:00|1836.8|1830.8|1836|1830|1836.8|1830.8|1835.3|1829.3|13
1583430000000|2020-03-05 17:40:00|1835.8|1829.8|1836.5|1830.5|1836.8|1830.8|1835.3|1829.3|13
1583430300000|2020-03-05 17:45:00|1836.8|1830.8|1841.3|1835.3|1841.3|1835.3|1836.8|1830.8|11
1583430600000|2020-03-05 17:50:00|1841|1835|1839|1833|1841.3|1835.3|1838.8|1832.8|14
1583430900000|2020-03-05 17:55:00|1838.5|1832.5|1836.6|1830.6|1838.5|1832.5|1835.9|1829.9|27
1583370000000|2020-03-05 01:00:00|1823.4|1817.4|1826.6|1820.6|1828.9|1822.9|1823.4|1817.4|20
1583370300000|2020-03-05 01:05:00|1826.4|1820.4|1826.4|1820.4|1827.1|1821.1|1824.6|1818.6|27
1583370600000|2020-03-05 01:10:00|1826.6|1820.6|1828.1|1822.1|1828.9|1822.9|1825.4|1819.4|39
1583370900000|2020-03-05 01:15:00|1827.9|1821.9|1830.1|1824.1|1830.6|1824.6|1827.4|1821.4|24
1583371200000|2020-03-05 01:20:00|1829.9|1823.9|1827.6|1821.6|1829.9|1823.9|1827.6|1821.6|9
1583371500000|2020-03-05 01:25:00|1827.4|1821.4|1829.4|1823.4|1829.6|1823.6|1827.1|1821.1|8
1583371800000|2020-03-05 01:30:00|1829.9|1823.9|1828.9|1822.9|1830.1|1824.1|1828.6|1822.6|10
1583372100000|2020-03-05 01:35:00|1828.6|1822.6|1828.6|1822.6|1829.1|1823.1|1827.9|1821.9|14
1583372400000|2020-03-05 01:40:00|1828.9|1822.9|1829.6|1823.6|1830.4|1824.4|1828.9|1822.9|6
1583372700000|2020-03-05 01:45:00|1829.9|1823.9|1828.6|1822.6|1829.9|1823.9|1828.6|1822.6|6
1583373000000|2020-03-05 01:50:00|1828.4|1822.4|1827.9|1821.9|1828.4|1822.4|1827.6|1821.6|7
1583373300000|2020-03-05 01:55:00|1827.4|1821.4|1828.9|1822.9|1828.9|1822.9|1826.4|1820.4|16
1583373600000|2020-03-05 02:00:00|1828.6|1822.6|1827.6|1821.6|1828.6|1822.6|1826.6|1820.6|21
1583373900000|2020-03-05 02:05:00|1827.4|1821.4|1828.4|1822.4|1828.4|1822.4|1827.1|1821.1|5
1583374200000|2020-03-05 02:10:00|1828.1|1822.1|1828.4|1822.4|1828.4|1822.4|1828.1|1822.1|2
1583374500000|2020-03-05 02:15:00|1828.6|1822.6|1830.1|1824.1|1830.4|1824.4|1828.6|1822.6|11
1583374800000|2020-03-05 02:20:00|1830.4|1824.4|1830.4|1824.4|1830.4|1824.4|1830.4|1824.4|1
1583375100000|2020-03-05 02:25:00|1831.6|1825.6|1832.4|1826.4|1832.4|1826.4|1831.6|1825.6|2
1583375400000|2020-03-05 02:30:00|1832.1|1826.1|1831.4|1825.4|1832.4|1826.4|1831.4|1825.4|7
1583375700000|2020-03-05 02:35:00|1831.6|1825.6|1830.6|1824.6|1831.6|1825.6|1830.6|1824.6|4
1583376000000|2020-03-05 02:40:00|1830.9|1824.9|1830.9|1824.9|1830.9|1824.9|1830.9|1824.9|1
1583376300000|2020-03-05 02:45:00|1831.1|1825.1|1831.1|1825.1|1831.1|1825.1|1831.1|1825.1|1
1583376900000|2020-03-05 02:55:00|1830.9|1824.9|1831.1|1825.1|1831.1|1825.1|1830.9|1824.9|2
1583377200000|2020-03-05 03:00:00|1830.9|1824.9|1830.9|1824.9|1830.9|1824.9|1830.9|1824.9|1
1583377500000|2020-03-05 03:05:00|1831.1|1825.1|1831.4|1825.4|1831.4|1825.4|1831.1|1825.1|2
1583377800000|2020-03-05 03:10:00|1831.1|1825.1|1831.1|1825.1|1831.1|1825.1|1831.1|1825.1|1
1583378100000|2020-03-05 03:15:00|1831.4|1825.4|1832.1|1826.1|1832.1|1826.1|1831.4|1825.4|5
1583378400000|2020-03-05 03:20:00|1831.9|1825.9|1832.4|1826.4|1832.4|1826.4|1831.9|1825.9|2
1583378700000|2020-03-05 03:25:00|1832.9|1826.9|1833.6|1827.6|1833.6|1827.6|1831.9|1825.9|11
1583379000000|2020-03-05 03:30:00|1833.1|1827.1|1832.4|1826.4|1833.1|1827.1|1832.1|1826.1|5
1583379300000|2020-03-05 03:35:00|1832.6|1826.6|1832.1|1826.1|1832.6|1826.6|1832.1|1826.1|5
1583380200000|2020-03-05 03:50:00|1831.9|1825.9|1831.9|1825.9|1831.9|1825.9|1831.9|1825.9|1
1583380800000|2020-03-05 04:00:00|1831.6|1825.6|1830.9|1824.9|1831.6|1825.6|1830.9|1824.9|4
1583381100000|2020-03-05 04:05:00|1830.6|1824.6|1830.6|1824.6|1830.6|1824.6|1830.6|1824.6|1
1583382000000|2020-03-05 04:20:00|1830.9|1824.9|1830.9|1824.9|1830.9|1824.9|1830.9|1824.9|1
1583384400000|2020-03-05 05:00:00|1831.1|1825.1|1831.4|1825.4|1831.6|1825.6|1831.1|1825.1|4
1583385300000|2020-03-05 05:15:00|1831.1|1825.1|1831.1|1825.1|1831.1|1825.1|1831.1|1825.1|1
1583385900000|2020-03-05 05:25:00|1831.4|1825.4|1831.6|1825.6|1831.6|1825.6|1831.1|1825.1|4
1583386200000|2020-03-05 05:30:00|1832.1|1826.1|1832.9|1826.9|1833.6|1827.6|1832.1|1826.1|20
1583386500000|2020-03-05 05:35:00|1833.1|1827.1|1835.4|1829.4|1835.4|1829.4|1833.1|1827.1|12
1583386800000|2020-03-05 05:40:00|1835.1|1829.1|1833.4|1827.4|1835.1|1829.1|1833.1|1827.1|9
1583387100000|2020-03-05 05:45:00|1833.6|1827.6|1832.1|1826.1|1833.9|1827.9|1832.1|1826.1|6
1583387400000|2020-03-05 05:50:00|1831.9|1825.9|1833.9|1827.9|1833.9|1827.9|1831.4|1825.4|16
1583387700000|2020-03-05 05:55:00|1833.4|1827.4|1834.4|1828.4|1835.1|1829.1|1833.1|1827.1|11
1583388000000|2020-03-05 06:00:00|1834.6|1828.6|1834.9|1828.9|1835.1|1829.1|1834.6|1828.6|4
1583388300000|2020-03-05 06:05:00|1835.1|1829.1|1834.9|1828.9|1835.6|1829.6|1834.9|1828.9|5
1583388600000|2020-03-05 06:10:00|1834.6|1828.6|1834.6|1828.6|1835.6|1829.6|1834.6|1828.6|7
1583388900000|2020-03-05 06:15:00|1834.9|1828.9|1835.4|1829.4|1835.4|1829.4|1834.4|1828.4|14
1583389200000|2020-03-05 06:20:00|1834.9|1828.9|1833.6|1827.6|1834.9|1828.9|1833.6|1827.6|6
1583389500000|2020-03-05 06:25:00|1833.9|1827.9|1833.9|1827.9|1834.1|1828.1|1833.9|1827.9|3
1583389800000|2020-03-05 06:30:00|1833.6|1827.6|1832.9|1826.9|1833.6|1827.6|1832.9|1826.9|4
1583390100000|2020-03-05 06:35:00|1832.4|1826.4|1832.9|1826.9|1832.9|1826.9|1831.9|1825.9|5
1583390400000|2020-03-05 06:40:00|1833.1|1827.1|1832.9|1826.9|1833.4|1827.4|1832.4|1826.4|12
1583390700000|2020-03-05 06:45:00|1833.1|1827.1|1833.1|1827.1|1833.4|1827.4|1832.9|1826.9|13
1583391000000|2020-03-05 06:50:00|1832.9|1826.9|1832.9|1826.9|1833.1|1827.1|1831.1|1825.1|12
1583391300000|2020-03-05 06:55:00|1832.6|1826.6|1833.4|1827.4|1833.4|1827.4|1832.6|1826.6|4
1583391600000|2020-03-05 07:00:00|1833.6|1827.6|1834.4|1828.4|1834.4|1828.4|1833.6|1827.6|4
1583392200000|2020-03-05 07:10:00|1833.9|1827.9|1833.6|1827.6|1834.1|1828.1|1833.4|1827.4|5
1583392800000|2020-03-05 07:20:00|1833.4|1827.4|1832.4|1826.4|1833.4|1827.4|1832.4|1826.4|4
1583393100000|2020-03-05 07:25:00|1832.1|1826.1|1830.6|1824.6|1832.1|1826.1|1830.6|1824.6|5
1583393400000|2020-03-05 07:30:00|1829.4|1823.4|1829.9|1823.9|1829.9|1823.9|1829.4|1823.4|7
1583393700000|2020-03-05 07:35:00|1830.1|1824.1|1830.6|1824.6|1830.9|1824.9|1830.1|1824.1|7
1583394000000|2020-03-05 07:40:00|1831.1|1825.1|1832.1|1826.1|1832.4|1826.4|1830.6|1824.6|12
1583394300000|2020-03-05 07:45:00|1831.9|1825.9|1831.6|1825.6|1831.9|1825.9|1831.6|1825.6|2
1583394600000|2020-03-05 07:50:00|1831.4|1825.4|1834.4|1828.4|1834.4|1828.4|1831.4|1825.4|12
1583394900000|2020-03-05 07:55:00|1834.5|1828.5|1834.8|1828.8|1834.8|1828.8|1834.3|1828.3|7
1583395200000|2020-03-05 08:00:00|1834.5|1828.5|1838|1832|1838.8|1832.8|1834.5|1828.5|22
1583395500000|2020-03-05 08:05:00|1838.3|1832.3|1838.8|1832.8|1838.8|1832.8|1838|1832|7
1583395800000|2020-03-05 08:10:00|1838.3|1832.3|1841.3|1835.3|1841.3|1835.3|1838|1832|11
1583396100000|2020-03-05 08:15:00|1841.8|1835.8|1841.3|1835.3|1842|1836|1841|1835|9
1583396400000|2020-03-05 08:20:00|1841|1835|1842.3|1836.3|1843.3|1837.3|1841|1835|11
1583396700000|2020-03-05 08:25:00|1842.5|1836.5|1847.5|1841.5|1848|1842|1842.5|1836.5|28
1583397000000|2020-03-05 08:30:00|1848.3|1842.3|1845.8|1839.8|1849.3|1843.3|1845.8|1839.8|38
1583397300000|2020-03-05 08:35:00|1846|1840|1847|1841|1847.8|1841.8|1845.8|1839.8|25
1583397600000|2020-03-05 08:40:00|1847.8|1841.8|1847.8|1841.8|1848|1842|1846.5|1840.5|15
1583397900000|2020-03-05 08:45:00|1847|1841|1847.5|1841.5|1847.8|1841.8|1847|1841|4
1583398200000|2020-03-05 08:50:00|1847.8|1841.8|1847.5|1841.5|1848|1842|1847.5|1841.5|10
1583398500000|2020-03-05 08:55:00|1847|1841|1846.5|1840.5|1847.3|1841.3|1846.5|1840.5|9
1583398800000|2020-03-05 09:00:00|1846.3|1840.3|1846.3|1840.3|1847.8|1841.8|1845.8|1839.8|17
1583399100000|2020-03-05 09:05:00|1846.5|1840.5|1846.3|1840.3|1848|1842|1845.3|1839.3|20
1583399400000|2020-03-05 09:10:00|1846.5|1840.5|1847|1841|1847.3|1841.3|1846.5|1840.5|8
1583399700000|2020-03-05 09:15:00|1846.8|1840.8|1844.3|1838.3|1847|1841|1843.5|1837.5|14
1583400000000|2020-03-05 09:20:00|1844|1838|1844.3|1838.3|1845|1839|1844|1838|13
1583400300000|2020-03-05 09:25:00|1844|1838|1845|1839|1845|1839|1843.8|1837.8|7
1583400600000|2020-03-05 09:30:00|1844.8|1838.8|1844.5|1838.5|1845|1839|1844.5|1838.5|6
1583400900000|2020-03-05 09:35:00|1844.8|1838.8|1845|1839|1845|1839|1844.5|1838.5|8
1583401200000|2020-03-05 09:40:00|1844.8|1838.8|1843.8|1837.8|1844.8|1838.8|1843.5|1837.5|6
1583401500000|2020-03-05 09:45:00|1844|1838|1844.5|1838.5|1845.8|1839.8|1844|1838|12
1583401800000|2020-03-05 09:50:00|1844.3|1838.3|1844|1838|1844.3|1838.3|1844|1838|4
1583402100000|2020-03-05 09:55:00|1844.3|1838.3|1843.8|1837.8|1844.3|1838.3|1843.5|1837.5|6
1583402400000|2020-03-05 10:00:00|1844.3|1838.3|1846|1840|1846|1840|1843.8|1837.8|13
1583402700000|2020-03-05 10:05:00|1845.8|1839.8|1849.8|1843.8|1850|1844|1845.8|1839.8|12
1583403000000|2020-03-05 10:10:00|1850|1844|1849.3|1843.3|1850.3|1844.3|1849.3|1843.3|8
1583403300000|2020-03-05 10:15:00|1849|1843|1849.3|1843.3|1849.3|1843.3|1849|1843|2
1583403900000|2020-03-05 10:25:00|1849.5|1843.5|1849.8|1843.8|1850|1844|1849.5|1843.5|4
1583404200000|2020-03-05 10:30:00|1850|1844|1849.3|1843.3|1850.3|1844.3|1849|1843|8
1583404500000|2020-03-05 10:35:00|1849.5|1843.5|1849.3|1843.3|1849.5|1843.5|1849|1843|4
1583404800000|2020-03-05 10:40:00|1849|1843|1849.3|1843.3|1849.3|1843.3|1849|1843|2
1583405400000|2020-03-05 10:50:00|1849|1843|1849|1843|1849.3|1843.3|1849|1843|3
1583405700000|2020-03-05 10:55:00|1848.3|1842.3|1845.3|1839.3|1848.3|1842.3|1845|1839|8
1583406000000|2020-03-05 11:00:00|1844.8|1838.8|1842.3|1836.3|1844.8|1838.8|1841.5|1835.5|9
1583406300000|2020-03-05 11:05:00|1842|1836|1842|1836|1843|1837|1841.8|1835.8|13
1583406600000|2020-03-05 11:10:00|1841.5|1835.5|1841.3|1835.3|1841.5|1835.5|1840.8|1834.8|8
1583406900000|2020-03-05 11:15:00|1841|1835|1841.8|1835.8|1842|1836|1841|1835|7
1583407200000|2020-03-05 11:20:00|1841.5|1835.5|1840.3|1834.3|1841.8|1835.8|1840.3|1834.3|12
1583407500000|2020-03-05 11:25:00|1840.5|1834.5|1834.5|1828.5|1840.5|1834.5|1834.3|1828.3|28
1583407800000|2020-03-05 11:30:00|1834.3|1828.3|1834.5|1828.5|1834.8|1828.8|1832.5|1826.5|17
1583408100000|2020-03-05 11:35:00|1834.8|1828.8|1830.3|1824.3|1835.5|1829.5|1830.3|1824.3|27
1583408400000|2020-03-05 11:40:00|1830.5|1824.5|1832|1826|1832.3|1826.3|1830.5|1824.5|17
1583408700000|2020-03-05 11:45:00|1831.8|1825.8|1831|1825|1831.8|1825.8|1830.8|1824.8|7
1583409000000|2020-03-05 11:50:00|1831.3|1825.3|1830.8|1824.8|1831.5|1825.5|1830.8|1824.8|6
1583409300000|2020-03-05 11:55:00|1831|1825|1830.3|1824.3|1831|1825|1830.3|1824.3|14
1583409600000|2020-03-05 12:00:00|1830|1824|1831.3|1825.3|1831.3|1825.3|1828.8|1822.8|9
1583409900000|2020-03-05 12:05:00|1831.5|1825.5|1832.3|1826.3|1832.3|1826.3|1831.5|1825.5|5
1583410200000|2020-03-05 12:10:00|1832|1826|1831.5|1825.5|1832|1826|1830.3|1824.3|17
1583410500000|2020-03-05 12:15:00|1831.8|1825.8|1829.3|1823.3|1832.8|1826.8|1829.3|1823.3|11
1583410800000|2020-03-05 12:20:00|1829|1823|1828.5|1822.5|1829|1823|1828.3|1822.3|7
1583411100000|2020-03-05 12:25:00|1828.8|1822.8|1831.3|1825.3|1831.5|1825.5|1828.5|1822.5|18
1583411400000|2020-03-05 12:30:00|1831|1825|1829.5|1823.5|1831.3|1825.3|1829.3|1823.3|14
1583411700000|2020-03-05 12:35:00|1829.8|1823.8|1829.5|1823.5|1829.8|1823.8|1829.5|1823.5|4
1583412000000|2020-03-05 12:40:00|1829.8|1823.8|1829.8|1823.8|1829.8|1823.8|1829.8|1823.8|1
1583412300000|2020-03-05 12:45:00|1830|1824|1827.5|1821.5|1830.5|1824.5|1824.8|1818.8|37
1583412600000|2020-03-05 12:50:00|1827.3|1821.3|1828.5|1822.5|1829.3|1823.3|1826.8|1820.8|31
1583412900000|2020-03-05 12:55:00|1828.3|1822.3|1829.3|1823.3|1831.8|1825.8|1828.3|1822.3|28
1583413200000|2020-03-05 13:00:00|1829|1823|1829.5|1823.5|1829.8|1823.8|1827.3|1821.3|19
1583413500000|2020-03-05 13:05:00|1829.8|1823.8|1829.5|1823.5|1831|1825|1828.8|1822.8|18
1583413800000|2020-03-05 13:10:00|1829.3|1823.3|1829|1823|1829.3|1823.3|1827.5|1821.5|16
1583414100000|2020-03-05 13:15:00|1829.3|1823.3|1827|1821|1829.3|1823.3|1826.8|1820.8|10
1583414400000|2020-03-05 13:20:00|1826.5|1820.5|1821.5|1815.5|1827.3|1821.3|1821|1815|33
1583414700000|2020-03-05 13:25:00|1821.3|1815.3|1824.5|1818.5|1825|1819|1819|1813|33
1583415000000|2020-03-05 13:30:00|1824.3|1818.3|1823|1817|1826|1820|1823|1817|17
1583415300000|2020-03-05 13:35:00|1823.3|1817.3|1824.5|1818.5|1824.5|1818.5|1822.5|1816.5|13
1583415600000|2020-03-05 13:40:00|1824.3|1818.3|1823.3|1817.3|1824.3|1818.3|1822.3|1816.3|8
1583415900000|2020-03-05 13:45:00|1823|1817|1822.8|1816.8|1823|1817|1822|1816|8
1583416200000|2020-03-05 13:50:00|1822.5|1816.5|1820.8|1814.8|1822.5|1816.5|1820.8|1814.8|13
1583416500000|2020-03-05 13:55:00|1821|1815|1821.5|1815.5|1822.3|1816.3|1819.8|1813.8|15
1583416800000|2020-03-05 14:00:00|1822|1816|1821.5|1815.5|1822.5|1816.5|1820.8|1814.8|13
1583417100000|2020-03-05 14:05:00|1822.5|1816.5|1819.3|1813.3|1822.5|1816.5|1819.3|1813.3|9
1583417400000|2020-03-05 14:10:00|1820.3|1814.3|1821.3|1815.3|1822|1816|1819.3|1813.3|33
1583417700000|2020-03-05 14:15:00|1821|1815|1822|1816|1822|1816|1820.5|1814.5|15
1583418000000|2020-03-05 14:20:00|1820.8|1814.8|1821.8|1815.8|1821.8|1815.8|1819.8|1813.8|15
1583418300000|2020-03-05 14:25:00|1822|1816|1821.8|1815.8|1823|1817|1821.3|1815.3|10
1583418600000|2020-03-05 14:30:00|1822|1816|1822.5|1816.5|1822.5|1816.5|1821.5|1815.5|7
1583418900000|2020-03-05 14:35:00|1822|1816|1822.3|1816.3|1822.3|1816.3|1821.3|1815.3|14
1583419200000|2020-03-05 14:40:00|1822.8|1816.8|1821|1815|1822.8|1816.8|1821|1815|7
1583419500000|2020-03-05 14:45:00|1820.8|1814.8|1818.5|1812.5|1820.8|1814.8|1818.5|1812.5|13
1583419800000|2020-03-05 14:50:00|1818.8|1812.8|1820|1814|1820.3|1814.3|1818.8|1812.8|16
1583420100000|2020-03-05 14:55:00|1819.8|1813.8|1822|1816|1822.3|1816.3|1819.3|1813.3|16
1583420400000|2020-03-05 15:00:00|1822.3|1816.3|1822.8|1816.8|1823.5|1817.5|1822|1816|20
1583420700000|2020-03-05 15:05:00|1822.5|1816.5|1821|1815|1822.5|1816.5|1821|1815|12
1583421000000|2020-03-05 15:10:00|1821.3|1815.3|1822|1816|1822.5|1816.5|1821.3|1815.3|11
1583421300000|2020-03-05 15:15:00|1821.8|1815.8|1818.8|1812.8|1821.8|1815.8|1818.8|1812.8|11
1583421600000|2020-03-05 15:20:00|1819|1813|1821.3|1815.3|1822.5|1816.5|1819|1813|18
1583421900000|2020-03-05 15:25:00|1820.8|1814.8|1824.5|1818.5|1824.5|1818.5|1820.8|1814.8|17
1583422200000|2020-03-05 15:30:00|1824.3|1818.3|1831.5|1825.5|1831.5|1825.5|1822.5|1816.5|44
1583422500000|2020-03-05 15:35:00|1832.3|1826.3|1827.8|1821.8|1833|1827|1826.3|1820.3|39
1583422800000|2020-03-05 15:40:00|1828.5|1822.5|1828.3|1822.3|1828.8|1822.8|1827.3|1821.3|21
1583423100000|2020-03-05 15:45:00|1827.8|1821.8|1828|1822|1829.3|1823.3|1826|1820|32
1583423400000|2020-03-05 15:50:00|1828.3|1822.3|1827.5|1821.5|1828.8|1822.8|1826.5|1820.5|19
1583423700000|2020-03-05 15:55:00|1827.8|1821.8|1825.3|1819.3|1828|1822|1824.5|1818.5|22
1583424000000|2020-03-05 16:00:00|1825.5|1819.5|1826.8|1820.8|1827.5|1821.5|1825.5|1819.5|9
1583424300000|2020-03-05 16:05:00|1826.5|1820.5|1826.3|1820.3|1827|1821|1825.8|1819.8|16
1583424600000|2020-03-05 16:10:00|1826|1820|1829.8|1823.8|1830.3|1824.3|1825|1819|28
1583424900000|2020-03-05 16:15:00|1829.5|1823.5|1842.5|1836.5|1843.8|1837.8|1829|1823|112
1583425200000|2020-03-05 16:20:00|1840.3|1834.3|1840.5|1834.5|1841.5|1835.5|1835.3|1829.3|76
1583425500000|2020-03-05 16:25:00|1840.3|1834.3|1837.5|1831.5|1840.3|1834.3|1836.5|1830.5|40
1583425800000|2020-03-05 16:30:00|1837.8|1831.8|1836.5|1830.5|1838.5|1832.5|1836.5|1830.5|15
1583426100000|2020-03-05 16:35:00|1836.3|1830.3|1837.5|1831.5|1838.3|1832.3|1836.3|1830.3|35
1583426400000|2020-03-05 16:40:00|1837.8|1831.8|1838.3|1832.3|1838.3|1832.3|1835.8|1829.8|20
1583426700000|2020-03-05 16:45:00|1837.5|1831.5|1834.3|1828.3|1837.5|1831.5|1833.8|1827.8|26
1583427000000|2020-03-05 16:50:00|1834|1828|1834.5|1828.5|1835|1829|1833.8|1827.8|13
1583427300000|2020-03-05 16:55:00|1834.3|1828.3|1834.8|1828.8|1835.3|1829.3|1834.3|1828.3|8
1583427600000|2020-03-05 17:00:00|1835|1829|1835.8|1829.8|1835.8|1829.8|1835|1829|3
1583427900000|2020-03-05 17:05:00|1836.3|1830.3|1835|1829|1836.5|1830.5|1834.5|1828.5|13
1583428200000|2020-03-05 17:10:00|1834.8|1828.8|1834.5|1828.5|1834.8|1828.8|1834.5|1828.5|10
1583428500000|2020-03-05 17:15:00|1834.8|1828.8|1834.5|1828.5|1834.8|1828.8|1834.5|1828.5|2
1583428800000|2020-03-05 17:20:00|1833.8|1827.8|1833|1827|1833.8|1827.8|1833|1827|3
1583429400000|2020-03-05 17:30:00|1833.3|1827.3|1837|1831|1837|1831|1833.3|1827.3|9
1583429700000|2020-03-05 17:35:00|1836.8|1830.8|1836|1830|1836.8|1830.8|1835.3|1829.3|13
1583430000000|2020-03-05 17:40:00|1835.8|1829.8|1836.5|1830.5|1836.8|1830.8|1835.3|1829.3|13
1583430300000|2020-03-05 17:45:00|1836.8|1830.8|1841.3|1835.3|1841.3|1835.3|1836.8|1830.8|11
1583430600000|2020-03-05 17:50:00|1841|1835|1839|1833|1841.3|1835.3|1838.8|1832.8|14
1583430900000|2020-03-05 17:55:00|1838.5|1832.5|1836.6|1830.6|1838.5|1832.5|1835.9|1829.9|27
1583456400000|2020-03-06 01:00:00|1836.4|1830.4|1836.4|1830.4|1836.6|1830.6|1836.4|1830.4|3
1583456700000|2020-03-06 01:05:00|1836.6|1830.6|1837.6|1831.6|1837.9|1831.9|1836.6|1830.6|5
1583457000000|2020-03-06 01:10:00|1837.9|1831.9|1836.9|1830.9|1837.9|1831.9|1836.9|1830.9|5
1583457300000|2020-03-06 01:15:00|1836.6|1830.6|1834.1|1828.1|1836.6|1830.6|1833.9|1827.9|9
1583457600000|2020-03-06 01:20:00|1833.9|1827.9|1834.1|1828.1|1834.1|1828.1|1833.4|1827.4|6
1583457900000|2020-03-06 01:25:00|1835.1|1829.1|1833.9|1827.9|1835.4|1829.4|1833.9|1827.9|5
1583458200000|2020-03-06 01:30:00|1834.1|1828.1|1833.6|1827.6|1834.1|1828.1|1833.4|1827.4|7
1583458500000|2020-03-06 01:35:00|1833.4|1827.4|1833.9|1827.9|1833.9|1827.9|1833.4|1827.4|7
1583458800000|2020-03-06 01:40:00|1834.1|1828.1|1834.1|1828.1|1834.1|1828.1|1834.1|1828.1|1
1583459100000|2020-03-06 01:45:00|1833.6|1827.6|1833.4|1827.4|1833.9|1827.9|1833.4|1827.4|5
1583459400000|2020-03-06 01:50:00|1833.1|1827.1|1833.1|1827.1|1833.1|1827.1|1833.1|1827.1|1
1583459700000|2020-03-06 01:55:00|1833.4|1827.4|1832.4|1826.4|1833.4|1827.4|1831.4|1825.4|6
1583460000000|2020-03-06 02:00:00|1832.6|1826.6|1832.9|1826.9|1834.4|1828.4|1831.6|1825.6|17
1583460300000|2020-03-06 02:05:00|1832.4|1826.4|1832.4|1826.4|1832.6|1826.6|1832.4|1826.4|3
1583460600000|2020-03-06 02:10:00|1832.1|1826.1|1831.4|1825.4|1832.1|1826.1|1831.1|1825.1|7
1583460900000|2020-03-06 02:15:00|1830.9|1824.9|1830.1|1824.1|1830.9|1824.9|1829.6|1823.6|9
1583461200000|2020-03-06 02:20:00|1829.9|1823.9|1829.9|1823.9|1829.9|1823.9|1829.9|1823.9|1
1583461500000|2020-03-06 02:25:00|1829.6|1823.6|1828.9|1822.9|1830.6|1824.6|1828.9|1822.9|10
1583461800000|2020-03-06 02:30:00|1829.4|1823.4|1830.9|1824.9|1831.9|1825.9|1829.4|1823.4|18
1583462100000|2020-03-06 02:35:00|1831.1|1825.1|1830.9|1824.9|1831.1|1825.1|1830.9|1824.9|2
1583462700000|2020-03-06 02:45:00|1831.1|1825.1|1830.6|1824.6|1831.1|1825.1|1830.6|1824.6|3
1583463300000|2020-03-06 02:55:00|1830.4|1824.4|1829.9|1823.9|1830.6|1824.6|1829.9|1823.9|9
1583463900000|2020-03-06 03:05:00|1830.1|1824.1|1830.1|1824.1|1830.1|1824.1|1830.1|1824.1|1
1583464500000|2020-03-06 03:15:00|1829.9|1823.9|1829.9|1823.9|1829.9|1823.9|1829.9|1823.9|1
1583464800000|2020-03-06 03:20:00|1830.1|1824.1|1830.9|1824.9|1831.4|1825.4|1830.1|1824.1|7
1583465100000|2020-03-06 03:25:00|1831.1|1825.1|1831.6|1825.6|1832.1|1826.1|1831.1|1825.1|20
1583465400000|2020-03-06 03:30:00|1831.1|1825.1|1830.9|1824.9|1831.6|1825.6|1830.6|1824.6|14
1583465700000|2020-03-06 03:35:00|1830.6|1824.6|1830.9|1824.9|1830.9|1824.9|1830.6|1824.6|4
1583466000000|2020-03-06 03:40:00|1830.6|1824.6|1830.9|1824.9|1830.9|1824.9|1830.6|1824.6|2
1583466300000|2020-03-06 03:45:00|1830.6|1824.6|1830.6|1824.6|1830.6|1824.6|1830.6|1824.6|1
1583466600000|2020-03-06 03:50:00|1831.1|1825.1|1832.1|1826.1|1832.4|1826.4|1830.9|1824.9|13
1583466900000|2020-03-06 03:55:00|1831.9|1825.9|1831.6|1825.6|1831.9|1825.9|1831.6|1825.6|2
1583467200000|2020-03-06 04:00:00|1831.4|1825.4|1829.6|1823.6|1831.4|1825.4|1829.6|1823.6|5
1583467500000|2020-03-06 04:05:00|1829.4|1823.4|1828.9|1822.9|1829.6|1823.6|1828.9|1822.9|5
1583467800000|2020-03-06 04:10:00|1829.1|1823.1|1829.4|1823.4|1829.6|1823.6|1829.1|1823.1|5
1583468100000|2020-03-06 04:15:00|1829.1|1823.1|1829.4|1823.4|1829.6|1823.6|1829.1|1823.1|4
1583468400000|2020-03-06 04:20:00|1829.6|1823.6|1829.4|1823.4|1829.6|1823.6|1829.4|1823.4|4
1583468700000|2020-03-06 04:25:00|1829.6|1823.6|1829.1|1823.1|1829.9|1823.9|1829.1|1823.1|9
1583469000000|2020-03-06 04:30:00|1829.4|1823.4|1829.6|1823.6|1829.6|1823.6|1829.4|1823.4|2
1583469300000|2020-03-06 04:35:00|1829.9|1823.9|1829.9|1823.9|1829.9|1823.9|1829.9|1823.9|1
1583469600000|2020-03-06 04:40:00|1829.6|1823.6|1829.1|1823.1|1829.6|1823.6|1829.1|1823.1|2
1583469900000|2020-03-06 04:45:00|1828.9|1822.9|1828.9|1822.9|1829.1|1823.1|1828.9|1822.9|3
1583470200000|2020-03-06 04:50:00|1829.4|1823.4|1828.9|1822.9|1829.4|1823.4|1828.9|1822.9|6
1583470500000|2020-03-06 04:55:00|1829.4|1823.4|1827.1|1821.1|1829.4|1823.4|1827.1|1821.1|6
1583470800000|2020-03-06 05:00:00|1827.4|1821.4|1827.1|1821.1|1827.4|1821.4|1827.1|1821.1|2
1583471700000|2020-03-06 05:15:00|1826.9|1820.9|1826.9|1820.9|1826.9|1820.9|1826.9|1820.9|1
1583472000000|2020-03-06 05:20:00|1826.6|1820.6|1826.6|1820.6|1826.6|1820.6|1826.6|1820.6|1
1583472600000|2020-03-06 05:30:00|1826.4|1820.4|1827.6|1821.6|1827.6|1821.6|1825.6|1819.6|14
1583472900000|2020-03-06 05:35:00|1827.9|1821.9|1827.6|1821.6|1827.9|1821.9|1827.6|1821.6|2
1583473500000|2020-03-06 05:45:00|1827.9|1821.9|1828.6|1822.6|1828.6|1822.6|1827.9|1821.9|4
1583473800000|2020-03-06 05:50:00|1829.6|1823.6|1830.1|1824.1|1830.4|1824.4|1828.9|1822.9|20
1583474100000|2020-03-06 05:55:00|1829.6|1823.6|1829.6|1823.6|1829.9|1823.9|1829.4|1823.4|5
1583474400000|2020-03-06 06:00:00|1829.9|1823.9|1831.6|1825.6|1831.9|1825.9|1829.4|1823.4|12
1583474700000|2020-03-06 06:05:00|1831.4|1825.4|1831.9|1825.9|1831.9|1825.9|1831.1|1825.1|7
1583475000000|2020-03-06 06:10:00|1831.6|1825.6|1832.1|1826.1|1832.1|1826.1|1831.6|1825.6|5
1583475300000|2020-03-06 06:15:00|1831.9|1825.9|1836.9|1830.9|1836.9|1830.9|1831.9|1825.9|12
1583475600000|2020-03-06 06:20:00|1836.6|1830.6|1837.9|1831.9|1838.4|1832.4|1836.5|1830.5|7
1583475900000|2020-03-06 06:25:00|1838.1|1832.1|1838.4|1832.4|1838.4|1832.4|1838.1|1832.1|2
1583476200000|2020-03-06 06:30:00|1838.1|1832.1|1840.4|1834.4|1840.4|1834.4|1837.6|1831.6|9
1583476500000|2020-03-06 06:35:00|1840.6|1834.6|1839.4|1833.4|1840.9|1834.9|1839.1|1833.1|21
1583476800000|2020-03-06 06:40:00|1839.1|1833.1|1839.1|1833.1|1839.1|1833.1|1838.9|1832.9|3
1583477400000|2020-03-06 06:50:00|1839.4|1833.4|1839.1|1833.1|1839.4|1833.4|1838.9|1832.9|6
1583477700000|2020-03-06 06:55:00|1839.4|1833.4|1837.9|1831.9|1839.6|1833.6|1837.9|1831.9|13
1583478000000|2020-03-06 07:00:00|1837.6|1831.6|1834.4|1828.4|1837.6|1831.6|1833.6|1827.6|15
1583478300000|2020-03-06 07:05:00|1834.6|1828.6|1832.1|1826.1|1834.9|1828.9|1832.1|1826.1|13
1583479200000|2020-03-06 07:20:00|1831.9|1825.9|1832.1|1826.1|1832.1|1826.1|1831.4|1825.4|5
1583479500000|2020-03-06 07:25:00|1831.6|1825.6|1831.1|1825.1|1831.6|1825.6|1831.1|1825.1|3
1583479800000|2020-03-06 07:30:00|1830.9|1824.9|1827.1|1821.1|1830.9|1824.9|1826.1|1820.1|16
1583480100000|2020-03-06 07:35:00|1827.4|1821.4|1831.4|1825.4|1831.4|1825.4|1827.4|1821.4|13
1583480400000|2020-03-06 07:40:00|1831.1|1825.1|1831.1|1825.1|1831.1|1825.1|1831.1|1825.1|1
1583480700000|2020-03-06 07:45:00|1831.4|1825.4|1831.4|1825.4|1832.1|1826.1|1831.4|1825.4|3
1583481000000|2020-03-06 07:50:00|1831.6|1825.6|1831.1|1825.1|1831.6|1825.6|1831.1|1825.1|3
1583481300000|2020-03-06 07:55:00|1831|1825|1831.5|1825.5|1831.8|1825.8|1831|1825|4
1583481600000|2020-03-06 08:00:00|1831.3|1825.3|1832.3|1826.3|1832.5|1826.5|1828.3|1822.3|21
1583481900000|2020-03-06 08:05:00|1832.5|1826.5|1838.5|1832.5|1838.5|1832.5|1832.5|1826.5|22
1583482200000|2020-03-06 08:10:00|1838|1832|1839.5|1833.5|1840.8|1834.8|1836.5|1830.5|19
1583482500000|2020-03-06 08:15:00|1839.3|1833.3|1838.8|1832.8|1839.8|1833.8|1838.5|1832.5|14
1583482800000|2020-03-06 08:20:00|1839|1833|1837.3|1831.3|1841|1835|1837.3|1831.3|24
1583483100000|2020-03-06 08:25:00|1836|1830|1835.3|1829.3|1836.8|1830.8|1834.8|1828.8|13
1583483400000|2020-03-06 08:30:00|1835.5|1829.5|1832.5|1826.5|1835.5|1829.5|1832.5|1826.5|18
1583483700000|2020-03-06 08:35:00|1832.8|1826.8|1831.3|1825.3|1834.8|1828.8|1831.3|1825.3|24
1583484000000|2020-03-06 08:40:00|1831.5|1825.5|1832.8|1826.8|1833|1827|1831.5|1825.5|7
1583484300000|2020-03-06 08:45:00|1832.3|1826.3|1833.3|1827.3|1833.3|1827.3|1831.5|1825.5|7
1583484600000|2020-03-06 08:50:00|1833.5|1827.5|1836.8|1830.8|1837|1831|1833.5|1827.5|14
1583484900000|2020-03-06 08:55:00|1837|1831|1833.3|1827.3|1837|1831|1833.3|1827.3|11
1583485200000|2020-03-06 09:00:00|1832.8|1826.8|1836|1830|1837|1831|1832.8|1826.8|13
1583485500000|2020-03-06 09:05:00|1835.8|1829.8|1836|1830|1836|1830|1835.8|1829.8|6
1583485800000|2020-03-06 09:10:00|1835.8|1829.8|1840.8|1834.8|1840.8|1834.8|1835.8|1829.8|28
1583486100000|2020-03-06 09:15:00|1841.5|1835.5|1842.3|1836.3|1842.5|1836.5|1840|1834|21
1583486400000|2020-03-06 09:20:00|1842.8|1836.8|1842.8|1836.8|1843.8|1837.8|1842|1836|13
1583486700000|2020-03-06 09:25:00|1843|1837|1845.8|1839.8|1845.8|1839.8|1843|1837|10
1583487000000|2020-03-06 09:30:00|1846.5|1840.5|1845.8|1839.8|1846.5|1840.5|1845|1839|19
1583487300000|2020-03-06 09:35:00|1846|1840|1846.3|1840.3|1849.3|1843.3|1845.8|1839.8|37
1583487600000|2020-03-06 09:40:00|1846|1840|1842|1836|1846|1840|1841|1835|20
1583487900000|2020-03-06 09:45:00|1841.8|1835.8|1842.5|1836.5|1842.5|1836.5|1840.5|1834.5|12
1583488200000|2020-03-06 09:50:00|1842.3|1836.3|1841.8|1835.8|1842.3|1836.3|1841.8|1835.8|2
1583488500000|2020-03-06 09:55:00|1841|1835|1839.5|1833.5|1841.5|1835.5|1839|1833|16
1583488800000|2020-03-06 10:00:00|1839.8|1833.8|1840.3|1834.3|1840.5|1834.5|1839.5|1833.5|27
1583489100000|2020-03-06 10:05:00|1840.5|1834.5|1839.5|1833.5|1840.5|1834.5|1838.5|1832.5|14
1583489400000|2020-03-06 10:10:00|1840.5|1834.5|1842.5|1836.5|1842.5|1836.5|1840.5|1834.5|6
1583489700000|2020-03-06 10:15:00|1842.3|1836.3|1844.3|1838.3|1844.3|1838.3|1842.3|1836.3|6
1583490000000|2020-03-06 10:20:00|1844.5|1838.5|1843.8|1837.8|1844.5|1838.5|1843.8|1837.8|4
1583490300000|2020-03-06 10:25:00|1844|1838|1844|1838|1844|1838|1843.5|1837.5|5
1583490600000|2020-03-06 10:30:00|1843.8|1837.8|1842.5|1836.5|1844|1838|1842.5|1836.5|10
1583490900000|2020-03-06 10:35:00|1842.3|1836.3|1839|1833|1842.3|1836.3|1839|1833|16
1583491200000|2020-03-06 10:40:00|1839.3|1833.3|1839.5|1833.5|1840|1834|1839.3|1833.3|4
1583491500000|2020-03-06 10:45:00|1839.8|1833.8|1839.8|1833.8|1840.3|1834.3|1839.3|1833.3|8
1583491800000|2020-03-06 10:50:00|1839.5|1833.5|1839.8|1833.8|1839.8|1833.8|1838|1832|9
1583492100000|2020-03-06 10:55:00|1839.5|1833.5|1838.8|1832.8|1839.5|1833.5|1838.8|1832.8|9
1583492400000|2020-03-06 11:00:00|1839|1833|1840.8|1834.8|1840.8|1834.8|1839|1833|5
1583492700000|2020-03-06 11:05:00|1840.5|1834.5|1839.5|1833.5|1840.8|1834.8|1839.5|1833.5|9
1583493000000|2020-03-06 11:10:00|1839.3|1833.3|1838.8|1832.8|1839.3|1833.3|1838.8|1832.8|2
1583493300000|2020-03-06 11:15:00|1839|1833|1839.3|1833.3|1839.3|1833.3|1839|1833|4
1583493600000|2020-03-06 11:20:00|1839|1833|1839|1833|1839.3|1833.3|1839|1833|3
1583493900000|2020-03-06 11:25:00|1839.3|1833.3|1838.3|1832.3|1839.3|1833.3|1838.3|1832.3|4
1583494200000|2020-03-06 11:30:00|1838.5|1832.5|1839.3|1833.3|1841|1835|1838.5|1832.5|13
1583494500000|2020-03-06 11:35:00|1839.5|1833.5|1838.8|1832.8|1839.5|1833.5|1838.8|1832.8|11
1583494800000|2020-03-06 11:40:00|1839.3|1833.3|1840.5|1834.5|1840.5|1834.5|1839.3|1833.3|7
1583495100000|2020-03-06 11:45:00|1840.8|1834.8|1841.8|1835.8|1842|1836|1840.8|1834.8|4
1583495400000|2020-03-06 11:50:00|1842|1836|1840.8|1834.8|1842.3|1836.3|1840.3|1834.3|10
1583495700000|2020-03-06 11:55:00|1840.5|1834.5|1839.3|1833.3|1840.5|1834.5|1839|1833|7
1583496000000|2020-03-06 12:00:00|1839.5|1833.5|1839|1833|1839.5|1833.5|1838.8|1832.8|7
1583496300000|2020-03-06 12:05:00|1838.8|1832.8|1840.8|1834.8|1840.8|1834.8|1838|1832|8
1583496600000|2020-03-06 12:10:00|1840.5|1834.5|1839.5|1833.5|1840.5|1834.5|1839.3|1833.3|7
1583496900000|2020-03-06 12:15:00|1839.3|1833.3|1839.5|1833.5|1839.5|1833.5|1839.3|1833.3|2
1583497200000|2020-03-06 12:20:00|1839.8|1833.8|1839.8|1833.8|1840|1834|1839.8|1833.8|5
1583497800000|2020-03-06 12:30:00|1840|1834|1840.8|1834.8|1841|1835|1840|1834|4
1583498100000|2020-03-06 12:35:00|1841|1835|1841|1835|1842|1836|1840.5|1834.5|9
1583498400000|2020-03-06 12:40:00|1841.3|1835.3|1840.3|1834.3|1841.3|1835.3|1840.3|1834.3|7
1583498700000|2020-03-06 12:45:00|1840.5|1834.5|1841|1835|1841.5|1835.5|1840.3|1834.3|8
1583499000000|2020-03-06 12:50:00|1840.8|1834.8|1839.8|1833.8|1841.8|1835.8|1839.8|1833.8|15
1583499300000|2020-03-06 12:55:00|1840|1834|1841|1835|1843|1837|1840|1834|24
1583499600000|2020-03-06 13:00:00|1840.8|1834.8|1840.5|1834.5|1841.3|1835.3|1840|1834|24
1583499900000|2020-03-06 13:05:00|1840.3|1834.3|1839.5|1833.5|1840.3|1834.3|1838.5|1832.5|23
1583500200000|2020-03-06 13:10:00|1839.8|1833.8|1839.8|1833.8|1840|1834|1839.3|1833.3|6
1583500500000|2020-03-06 13:15:00|1839.5|1833.5|1841.8|1835.8|1841.8|1835.8|1839|1833|12
1583500800000|2020-03-06 13:20:00|1842.8|1836.8|1840.8|1834.8|1843|1837|1840.5|1834.5|13
1583501100000|2020-03-06 13:25:00|1841.3|1835.3|1842.3|1836.3|1844|1838|1841.3|1835.3|22
1583501400000|2020-03-06 13:30:00|1842.5|1836.5|1844.5|1838.5|1844.5|1838.5|1842.5|1836.5|11
1583501700000|2020-03-06 13:35:00|1844.3|1838.3|1844.5|1838.5|1844.5|1838.5|1842.3|1836.3|7
1583502000000|2020-03-06 13:40:00|1844.3|1838.3|1843.9|1837.9|1844.5|1838.5|1843.5|1837.5|14
1583502300000|2020-03-06 13:45:00|1843.4|1837.4|1846.9|1840.9|1847.9|1841.9|1842.9|1836.9|18
1583502600000|2020-03-06 13:50:00|1847.1|1841.1|1847.1|1841.1|1847.9|1841.9|1846.4|1840.4|25
1583502900000|2020-03-06 13:55:00|1846.9|1840.9|1847.9|1841.9|1847.9|1841.9|1844.4|1838.4|37
1583503200000|2020-03-06 14:00:00|1847.1|1841.1|1845.1|1839.1|1847.1|1841.1|1845.1|1839.1|11
1583503500000|2020-03-06 14:05:00|1844.6|1838.6|1836.9|1830.9|1844.9|1838.9|1836.6|1830.6|49
1583503800000|2020-03-06 14:10:00|1837.1|1831.1|1841.4|1835.4|1841.4|1835.4|1836.9|1830.9|36
1583504100000|2020-03-06 14:15:00|1840.9|1834.9|1840.4|1834.4|1841.9|1835.9|1839.9|1833.9|22
1583504400000|2020-03-06 14:20:00|1840.6|1834.6|1839.9|1833.9|1841.1|1835.1|1839.9|1833.9|11
1583504700000|2020-03-06 14:25:00|1840.1|1834.1|1841.5|1835.5|1842.9|1836.9|1840.1|1834.1|14
1583505000000|2020-03-06 14:30:00|1840.8|1834.8|1841.5|1835.5|1842|1836|1840.3|1834.3|26
1583505300000|2020-03-06 14:35:00|1841.3|1835.3|1839.5|1833.5|1841.3|1835.3|1837.3|1831.3|20
1583505600000|2020-03-06 14:40:00|1839.3|1833.3|1835|1829|1839.3|1833.3|1835|1829|16
1583505900000|2020-03-06 14:45:00|1835.3|1829.3|1835|1829|1836|1830|1834.5|1828.5|24
1583506200000|2020-03-06 14:50:00|1834.8|1828.8|1831.8|1825.8|1834.8|1828.8|1830.8|1824.8|23
1583506500000|2020-03-06 14:55:00|1832|1826|1833.8|1827.8|1834|1828|1830.3|1824.3|23
1583506800000|2020-03-06 15:00:00|1833.5|1827.5|1833|1827|1836.5|1830.5|1832.3|1826.3|36
1583507100000|2020-03-06 15:05:00|1833.3|1827.3|1832.3|1826.3|1833.3|1827.3|1832.3|1826.3|19
1583507400000|2020-03-06 15:10:00|1832|1826|1831.8|1825.8|1832|1826|1829.5|1823.5|28
1583507700000|2020-03-06 15:15:00|1832|1826|1831.8|1825.8|1832.3|1826.3|1831.8|1825.8|9
1583508000000|2020-03-06 15:20:00|1832|1826|1834.5|1828.5|1834.8|1828.8|1832|1826|22
1583508300000|2020-03-06 15:25:00|1834.8|1828.8|1839|1833|1841.3|1835.3|1834.8|1828.8|46
1583508600000|2020-03-06 15:30:00|1839.3|1833.3|1850.3|1844.3|1850.3|1844.3|1839.3|1833.3|55
1583508900000|2020-03-06 15:35:00|1850|1844|1847|1841|1850.3|1844.3|1846.5|1840.5|32
1583509200000|2020-03-06 15:40:00|1847.3|1841.3|1847|1841|1849|1843|1845|1839|30
1583509500000|2020-03-06 15:45:00|1846.5|1840.5|1845|1839|1846.8|1840.8|1844|1838|29
1583509800000|2020-03-06 15:50:00|1845.5|1839.5|1849|1843|1849|1843|1845.3|1839.3|15
1583510100000|2020-03-06 15:55:00|1849.3|1843.3|1858.8|1852.8|1858.8|1852.8|1849.3|1843.3|64
1583510400000|2020-03-06 16:00:00|1859.3|1853.3|1861|1855|1861.1|1855.1|1858|1852|41
1583510700000|2020-03-06 16:05:00|1860.8|1854.8|1865.5|1859.5|1866.3|1860.3|1858.3|1852.3|37
1583511000000|2020-03-06 16:10:00|1866|1860|1853.3|1847.3|1866|1860|1852.5|1846.5|43
1583511300000|2020-03-06 16:15:00|1854.5|1848.5|1853.8|1847.8|1861|1855|1853.5|1847.5|67
1583511600000|2020-03-06 16:20:00|1854|1848|1849.5|1843.5|1857|1851|1849.5|1843.5|60
1583511900000|2020-03-06 16:25:00|1849.8|1843.8|1847.3|1841.3|1850.5|1844.5|1847.3|1841.3|20
1583512200000|2020-03-06 16:30:00|1847.5|1841.5|1842.5|1836.5|1847.8|1841.8|1842|1836|34
1583512500000|2020-03-06 16:35:00|1842.3|1836.3|1841.8|1835.8|1842.8|1836.8|1841.3|1835.3|23
1583512800000|2020-03-06 16:40:00|1841.5|1835.5|1841.5|1835.5|1842|1836|1840.8|1834.8|14
1583513100000|2020-03-06 16:45:00|1841.8|1835.8|1839.3|1833.3|1841.8|1835.8|1839.3|1833.3|10
1583513400000|2020-03-06 16:50:00|1839.5|1833.5|1843.5|1837.5|1843.5|1837.5|1838.5|1832.5|28
1583513700000|2020-03-06 16:55:00|1843|1837|1842.5|1836.5|1843.8|1837.8|1842.3|1836.3|6
1583514000000|2020-03-06 17:00:00|1842.8|1836.8|1842.5|1836.5|1843|1837|1840.8|1834.8|19
1583514300000|2020-03-06 17:05:00|1842.3|1836.3|1839.5|1833.5|1842.5|1836.5|1839.5|1833.5|12
1583514600000|2020-03-06 17:10:00|1838.5|1832.5|1838.8|1832.8|1839|1833|1837.8|1831.8|16
1583514900000|2020-03-06 17:15:00|1839.3|1833.3|1840|1834|1840|1834|1838.8|1832.8|7
1583515200000|2020-03-06 17:20:00|1840.3|1834.3|1840.5|1834.5|1840.5|1834.5|1839.5|1833.5|15
1583515500000|2020-03-06 17:25:00|1840.8|1834.8|1837|1831|1840.8|1834.8|1837|1831|10
1583515800000|2020-03-06 17:30:00|1837.3|1831.3|1839.3|1833.3|1840|1834|1837.3|1831.3|24
1583516100000|2020-03-06 17:35:00|1839|1833|1839|1833|1839.8|1833.8|1838|1832|12
1583516400000|2020-03-06 17:40:00|1838.3|1832.3|1839.8|1833.8|1840|1834|1838.3|1832.3|9
1583516700000|2020-03-06 17:45:00|1839.5|1833.5|1839.8|1833.8|1839.8|1833.8|1839.5|1833.5|2
1583517000000|2020-03-06 17:50:00|1840|1834|1845.8|1839.8|1848|1842|1840|1834|23
1583517300000|2020-03-06 17:55:00|1845.9|1839.9|1845.9|1839.9|1847.4|1841.4|1845.4|1839.4|12
1583715600000|2020-03-09 01:00:00|1847|1835.8|1824.6|1818.6|1847|1835.8|1819.4|1813.4|36
1583715900000|2020-03-09 01:05:00|1825.1|1819.1|1822.1|1816.1|1827.1|1821.1|1822.1|1816.1|63
1583716200000|2020-03-09 01:10:00|1822.4|1816.4|1822.9|1816.9|1824.1|1818.1|1820.6|1814.6|48
1583716500000|2020-03-09 01:15:00|1822.6|1816.6|1822.1|1816.1|1823.9|1817.9|1820.6|1814.6|27
1583716800000|2020-03-09 01:20:00|1822.4|1816.4|1825.4|1819.4|1825.4|1819.4|1821.4|1815.4|36
1583717100000|2020-03-09 01:25:00|1825.1|1819.1|1823.6|1817.6|1825.1|1819.1|1821.4|1815.4|33
1583717400000|2020-03-09 01:30:00|1822.9|1816.9|1820.1|1814.1|1822.9|1816.9|1818.4|1812.4|29
1583717700000|2020-03-09 01:35:00|1821.6|1815.6|1826.6|1820.6|1826.9|1820.9|1818.9|1812.9|34
1583718000000|2020-03-09 01:40:00|1825.9|1819.9|1823.6|1817.6|1827.1|1821.1|1823.6|1817.6|27
1583718300000|2020-03-09 01:45:00|1823.4|1817.4|1824.9|1818.9|1825.1|1819.1|1822.9|1816.9|41
1583718600000|2020-03-09 01:50:00|1826.1|1820.1|1822.3|1816.3|1827.3|1821.3|1822.3|1816.3|40
1583718900000|2020-03-09 01:55:00|1822.4|1816.4|1824|1818|1824.1|1818.1|1821.4|1815.4|14
1583719200000|2020-03-09 02:00:00|1824.1|1818.1|1824|1818|1824.8|1818.8|1824|1818|11
1583719500000|2020-03-09 02:05:00|1823.9|1817.9|1824.4|1818.4|1825.1|1819.1|1823.4|1817.4|18
1583719800000|2020-03-09 02:10:00|1824.1|1818.1|1825.1|1819.1|1826.6|1820.6|1823.6|1817.6|18
1583720100000|2020-03-09 02:15:00|1826.1|1820.1|1824.4|1818.4|1826.4|1820.4|1824.1|1818.1|7
1583721000000|2020-03-09 02:30:00|1824.1|1818.1|1822.9|1816.9|1824.1|1818.1|1822.6|1816.6|10
1583721600000|2020-03-09 02:40:00|1823.4|1817.4|1822.6|1816.6|1823.6|1817.6|1822.6|1816.6|6
1583722200000|2020-03-09 02:50:00|1822.3|1816.3|1822.5|1816.5|1822.5|1816.5|1822|1816|5
1583722500000|2020-03-09 02:55:00|1822.6|1816.6|1822.9|1816.9|1823.9|1817.9|1822.6|1816.6|7
1583722800000|2020-03-09 03:00:00|1823.4|1817.4|1822.9|1816.9|1823.4|1817.4|1821.9|1815.9|17
1583723100000|2020-03-09 03:05:00|1823.1|1817.1|1824.6|1818.6|1825.4|1819.4|1822.9|1816.9|42
1583723400000|2020-03-09 03:10:00|1824.9|1818.9|1827.9|1821.9|1828.9|1822.9|1824.6|1818.6|26
1583723700000|2020-03-09 03:15:00|1828.1|1822.1|1827.9|1821.9|1828.1|1822.1|1826.9|1820.9|8
1583724000000|2020-03-09 03:20:00|1828.4|1822.4|1831.6|1825.6|1832.9|1826.9|1828.4|1822.4|35
1583724300000|2020-03-09 03:25:00|1831.9|1825.9|1828.6|1822.6|1832.6|1826.6|1828.6|1822.6|22
1583724600000|2020-03-09 03:30:00|1828.4|1822.4|1825.6|1819.6|1828.4|1822.4|1825.6|1819.6|6
1583724900000|2020-03-09 03:35:00|1825.1|1819.1|1824.1|1818.1|1825.1|1819.1|1823.9|1817.9|9
1583725200000|2020-03-09 03:40:00|1823.9|1817.9|1823.6|1817.6|1823.9|1817.9|1823.6|1817.6|2
1583725500000|2020-03-09 03:45:00|1823.9|1817.9|1825.1|1819.1|1825.9|1819.9|1823.9|1817.9|4
1583726100000|2020-03-09 03:55:00|1824.6|1818.6|1824.6|1818.6|1824.6|1818.6|1824.6|1818.6|1
1583726400000|2020-03-09 04:00:00|1823.6|1817.6|1820.4|1814.4|1823.6|1817.6|1820.4|1814.4|9
1583726700000|2020-03-09 04:05:00|1820.1|1814.1|1819.9|1813.9|1820.1|1814.1|1819.6|1813.6|4
1583727000000|2020-03-09 04:10:00|1819.6|1813.6|1819.6|1813.6|1819.9|1813.9|1818.6|1812.6|6
1583727300000|2020-03-09 04:15:00|1819.1|1813.1|1818.4|1812.4|1819.1|1813.1|1818.4|1812.4|5
1583727600000|2020-03-09 04:20:00|1818.6|1812.6|1818.6|1812.6|1818.6|1812.6|1818.6|1812.6|1
1583727900000|2020-03-09 04:25:00|1818.4|1812.4|1817.6|1811.6|1818.4|1812.4|1817.4|1811.4|6
1583728200000|2020-03-09 04:30:00|1817.9|1811.9|1817.9|1811.9|1817.9|1811.9|1817.9|1811.9|1
1583728500000|2020-03-09 04:35:00|1817.6|1811.6|1817.6|1811.6|1817.6|1811.6|1817.6|1811.6|1
1583728800000|2020-03-09 04:40:00|1817.4|1811.4|1817.4|1811.4|1817.4|1811.4|1817.4|1811.4|1
1583730000000|2020-03-09 05:00:00|1817.1|1811.1|1816.9|1810.9|1817.1|1811.1|1816.6|1810.6|4
1583730300000|2020-03-09 05:05:00|1816.6|1810.6|1816.6|1810.6|1816.6|1810.6|1816.6|1810.6|1
1583730600000|2020-03-09 05:10:00|1816.9|1810.9|1817.9|1811.9|1818.1|1812.1|1816.9|1810.9|12
1583730900000|2020-03-09 05:15:00|1818.4|1812.4|1818.6|1812.6|1818.6|1812.6|1818.4|1812.4|2
1583731200000|2020-03-09 05:20:00|1818.9|1812.9|1820.1|1814.1|1820.4|1814.4|1818.9|1812.9|9
1583731500000|2020-03-09 05:25:00|1819.9|1813.9|1819.9|1813.9|1819.9|1813.9|1819.9|1813.9|1
1583731800000|2020-03-09 05:30:00|1819.6|1813.6|1821.9|1815.9|1822.9|1816.9|1819.4|1813.4|40
1583732100000|2020-03-09 05:35:00|1821.6|1815.6|1822.9|1816.9|1823.1|1817.1|1820.4|1814.4|11
1583732400000|2020-03-09 05:40:00|1823.1|1817.1|1823.4|1817.4|1824.4|1818.4|1822.9|1816.9|21
1583732700000|2020-03-09 05:45:00|1823.6|1817.6|1825.9|1819.9|1825.9|1819.9|1823.6|1817.6|11
1583733000000|2020-03-09 05:50:00|1825.6|1819.6|1826.9|1820.9|1827.6|1821.6|1824.9|1818.9|32
1583733300000|2020-03-09 05:55:00|1826.4|1820.4|1825.6|1819.6|1827.1|1821.1|1825.1|1819.1|21
1583733600000|2020-03-09 06:00:00|1825.1|1819.1|1825.1|1819.1|1825.9|1819.9|1824.6|1818.6|28
1583733900000|2020-03-09 06:05:00|1825.4|1819.4|1823.4|1817.4|1825.6|1819.6|1823.4|1817.4|21
1583734200000|2020-03-09 06:10:00|1823.6|1817.6|1823.9|1817.9|1823.9|1817.9|1823.6|1817.6|2
1583734500000|2020-03-09 06:15:00|1824.4|1818.4|1824.9|1818.9|1825.1|1819.1|1824.4|1818.4|7
1583734800000|2020-03-09 06:20:00|1825.4|1819.4|1825.9|1819.9|1826.6|1820.6|1825.4|1819.4|5
1583735100000|2020-03-09 06:25:00|1825.6|1819.6|1824.9|1818.9|1825.6|1819.6|1824.6|1818.6|6
1583735400000|2020-03-09 06:30:00|1824.6|1818.6|1821.1|1815.1|1824.6|1818.6|1821.1|1815.1|19
1583735700000|2020-03-09 06:35:00|1821.9|1815.9|1819.4|1813.4|1821.9|1815.9|1818.9|1812.9|27
1583736000000|2020-03-09 06:40:00|1819.6|1813.6|1820.6|1814.6|1820.6|1814.6|1819.1|1813.1|6
1583736300000|2020-03-09 06:45:00|1820.4|1814.4|1823.1|1817.1|1823.9|1817.9|1820.4|1814.4|37
1583736600000|2020-03-09 06:50:00|1823.4|1817.4|1820.6|1814.6|1823.6|1817.6|1820.4|1814.4|11
1583736900000|2020-03-09 06:55:00|1820.4|1814.4|1817.1|1811.1|1820.4|1814.4|1817.1|1811.1|36
1583737200000|2020-03-09 07:00:00|1816.6|1810.6|1817.4|1811.4|1817.6|1811.6|1816.6|1810.6|8
1583737500000|2020-03-09 07:05:00|1816.6|1810.6|1816.9|1810.9|1817.4|1811.4|1816.4|1810.4|6
1583737800000|2020-03-09 07:10:00|1816.6|1810.6|1816.9|1810.9|1817.6|1811.6|1816.6|1810.6|11
1583738100000|2020-03-09 07:15:00|1817.1|1811.1|1819.1|1813.1|1819.9|1813.9|1817.1|1811.1|35
1583738400000|2020-03-09 07:20:00|1818.9|1812.9|1815.6|1809.6|1818.9|1812.9|1815.6|1809.6|16
1583738700000|2020-03-09 07:25:00|1815.9|1809.9|1816.6|1810.6|1816.9|1810.9|1814.4|1808.4|23
1583739000000|2020-03-09 07:30:00|1816.9|1810.9|1814.6|1808.6|1817.1|1811.1|1814.6|1808.6|17
1583739300000|2020-03-09 07:35:00|1814.4|1808.4|1814.9|1808.9|1815.4|1809.4|1814.4|1808.4|21
1583739600000|2020-03-09 07:40:00|1815.1|1809.1|1813.6|1807.6|1815.4|1809.4|1813.6|1807.6|28
1583739900000|2020-03-09 07:45:00|1813.4|1807.4|1813.4|1807.4|1814.4|1808.4|1813.4|1807.4|7
1583740200000|2020-03-09 07:50:00|1814.1|1808.1|1813.9|1807.9|1814.6|1808.6|1813.6|1807.6|13
1583740500000|2020-03-09 07:55:00|1813.8|1807.8|1812.3|1806.3|1813.8|1807.8|1811.5|1805.5|48
1583740800000|2020-03-09 08:00:00|1812|1806|1813.3|1807.3|1814.3|1808.3|1812|1806|22
1583741100000|2020-03-09 08:05:00|1813.5|1807.5|1818.5|1812.5|1822|1816|1813|1807|43
1583741400000|2020-03-09 08:10:00|1818.3|1812.3|1814.3|1808.3|1818.5|1812.5|1813.8|1807.8|29
1583741700000|2020-03-09 08:15:00|1814|1808|1816.5|1810.5|1816.8|1810.8|1814|1808|26
1583742000000|2020-03-09 08:20:00|1815.8|1809.8|1812.3|1806.3|1815.8|1809.8|1812|1806|20
1583742300000|2020-03-09 08:25:00|1812|1806|1811|1805|1814|1808|1810.5|1804.5|29
1583742600000|2020-03-09 08:30:00|1810.8|1804.8|1810|1804|1810.8|1804.8|1809|1803|18
1583742900000|2020-03-09 08:35:00|1809.8|1803.8|1811.3|1805.3|1811.3|1805.3|1807.3|1801.3|27
1583743200000|2020-03-09 08:40:00|1811.5|1805.5|1812.5|1806.5|1812.8|1806.8|1811|1805|28
1583743500000|2020-03-09 08:45:00|1812.8|1806.8|1814.3|1808.3|1814.5|1808.5|1812.5|1806.5|17
1583743800000|2020-03-09 08:50:00|1814|1808|1811.5|1805.5|1814|1808|1810.3|1804.3|28
1583744100000|2020-03-09 08:55:00|1811.3|1805.3|1809.3|1803.3|1811.3|1805.3|1808.5|1802.5|22
1583744400000|2020-03-09 09:00:00|1809|1803|1809.8|1803.8|1811.3|1805.3|1806.8|1800.8|34
1583744700000|2020-03-09 09:05:00|1809.5|1803.5|1810.8|1804.8|1811.3|1805.3|1809.3|1803.3|28
1583745000000|2020-03-09 09:10:00|1810.5|1804.5|1811.8|1805.8|1811.8|1805.8|1810|1804|26
1583745300000|2020-03-09 09:15:00|1811.5|1805.5|1813.8|1807.8|1814.5|1808.5|1810.3|1804.3|43
1583745600000|2020-03-09 09:20:00|1814|1808|1813.8|1807.8|1815.8|1809.8|1813.5|1807.5|174
1583745900000|2020-03-09 09:25:00|1813.5|1807.5|1813.5|1807.5|1813.8|1807.8|1813|1807|12
1583746200000|2020-03-09 09:30:00|1813.8|1807.8|1813.8|1807.8|1813.8|1807.8|1812.3|1806.3|8
1583746500000|2020-03-09 09:35:00|1814|1808|1814|1808|1814|1808|1812.3|1806.3|18
1583746800000|2020-03-09 09:40:00|1813.8|1807.8|1814.3|1808.3|1815.8|1809.8|1813.8|1807.8|16
1583747100000|2020-03-09 09:45:00|1814.5|1808.5|1812.5|1806.5|1814.5|1808.5|1811.3|1805.3|19
1583747400000|2020-03-09 09:50:00|1812.3|1806.3|1812|1806|1812.3|1806.3|1811.8|1805.8|10
1583747700000|2020-03-09 09:55:00|1811.8|1805.8|1811.8|1805.8|1811.8|1805.8|1811.8|1805.8|1
1583748000000|2020-03-09 10:00:00|1811|1805|1810.3|1804.3|1811.3|1805.3|1809.3|1803.3|22
1583748300000|2020-03-09 10:05:00|1810|1804|1807.5|1801.5|1810|1804|1807.5|1801.5|16
1583748600000|2020-03-09 10:10:00|1807.3|1801.3|1807.8|1801.8|1809|1803|1807.3|1801.3|20
1583748900000|2020-03-09 10:15:00|1807|1801|1805.3|1799.3|1807|1801|1805.3|1799.3|22
1583749200000|2020-03-09 10:20:00|1805|1799|1807.8|1801.8|1808|1802|1804.3|1798.3|23
1583749500000|2020-03-09 10:25:00|1808|1802|1809.8|1803.8|1810.3|1804.3|1807.5|1801.5|34
1583749800000|2020-03-09 10:30:00|1810.3|1804.3|1810|1804|1811|1805|1809|1803|44
1583750100000|2020-03-09 10:35:00|1809.8|1803.8|1807.3|1801.3|1810.5|1804.5|1807.3|1801.3|17
1583750400000|2020-03-09 10:40:00|1807.5|1801.5|1808.5|1802.5|1809|1803|1807.5|1801.5|10
1583750700000|2020-03-09 10:45:00|1808.3|1802.3|1809.5|1803.5|1809.5|1803.5|1808.3|1802.3|3
1583751000000|2020-03-09 10:50:00|1809.3|1803.3|1808.8|1802.8|1809.5|1803.5|1807.8|1801.8|19
1583751300000|2020-03-09 10:55:00|1808.5|1802.5|1808.3|1802.3|1809|1803|1808|1802|10
1583751600000|2020-03-09 11:00:00|1808|1802|1807.3|1801.3|1808.3|1802.3|1807.3|1801.3|5
1583751900000|2020-03-09 11:05:00|1807|1801|1804.8|1798.8|1807|1801|1804.5|1798.5|20
1583752200000|2020-03-09 11:10:00|1804.5|1798.5|1805.8|1799.8|1805.8|1799.8|1804.3|1798.3|19
1583752500000|2020-03-09 11:15:00|1805.5|1799.5|1806|1800|1806.5|1800.5|1805.3|1799.3|10
1583752800000|2020-03-09 11:20:00|1805.8|1799.8|1806|1800|1806.3|1800.3|1805.3|1799.3|6
1583753100000|2020-03-09 11:25:00|1806.3|1800.3|1807|1801|1807|1801|1805.8|1799.8|11
1583753400000|2020-03-09 11:30:00|1806.8|1800.8|1805.3|1799.3|1807.3|1801.3|1805.3|1799.3|14
1583753700000|2020-03-09 11:35:00|1804.8|1798.8|1805|1799|1805.3|1799.3|1804.5|1798.5|12
1583754000000|2020-03-09 11:40:00|1805.3|1799.3|1804.3|1798.3|1805.3|1799.3|1804.3|1798.3|21
1583754300000|2020-03-09 11:45:00|1804|1798|1805.3|1799.3|1805.3|1799.3|1804|1798|9
1583754600000|2020-03-09 11:50:00|1805.5|1799.5|1805.3|1799.3|1806.8|1800.8|1805.3|1799.3|22
1583754900000|2020-03-09 11:55:00|1805.5|1799.5|1805.3|1799.3|1805.5|1799.5|1804.3|1798.3|20
1583755200000|2020-03-09 12:00:00|1805.5|1799.5|1809|1803|1809|1803|1805.3|1799.3|16
1583755500000|2020-03-09 12:05:00|1808.8|1802.8|1807|1801|1808.8|1802.8|1806.5|1800.5|10
1583755800000|2020-03-09 12:10:00|1806.8|1800.8|1809.3|1803.3|1809.5|1803.5|1806.8|1800.8|9
1583756100000|2020-03-09 12:15:00|1809|1803|1813.3|1807.3|1814.3|1808.3|1809|1803|19
1583756400000|2020-03-09 12:20:00|1813.5|1807.5|1813.8|1807.8|1813.8|1807.8|1810.8|1804.8|25
1583756700000|2020-03-09 12:25:00|1813.5|1807.5|1813.8|1807.8|1814.3|1808.3|1811.3|1805.3|30
1583757000000|2020-03-09 12:30:00|1813.5|1807.5|1811.3|1805.3|1813.5|1807.5|1811|1805|26
1583757300000|2020-03-09 12:35:00|1811.5|1805.5|1812.8|1806.8|1813.8|1807.8|1811.5|1805.5|26
1583757600000|2020-03-09 12:40:00|1812.5|1806.5|1820.3|1814.3|1820.3|1814.3|1812|1806|48
1583757900000|2020-03-09 12:45:00|1820|1814|1814.3|1808.3|1820.3|1814.3|1813.8|1807.8|43
1583758200000|2020-03-09 12:50:00|1814.8|1808.8|1817.3|1811.3|1818.3|1812.3|1814.8|1808.8|32
1583758500000|2020-03-09 12:55:00|1817.5|1811.5|1813.3|1807.3|1818.3|1812.3|1812.3|1806.3|39
1583758800000|2020-03-09 13:00:00|1813|1807|1813.8|1807.8|1815.8|1809.8|1812|1806|43
1583759100000|2020-03-09 13:05:00|1813.5|1807.5|1815.8|1809.8|1818.8|1812.8|1813.3|1807.3|53
1583759400000|2020-03-09 13:10:00|1815|1809|1816.8|1810.8|1816.8|1810.8|1815|1809|43
1583759700000|2020-03-09 13:15:00|1817|1811|1815.3|1809.3|1817|1811|1815.3|1809.3|11
1583760000000|2020-03-09 13:20:00|1815|1809|1815.8|1809.8|1816.3|1810.3|1813|1807|37
1583760300000|2020-03-09 13:25:00|1816|1810|1813.1|1807.1|1816|1810|1813|1807|17
1583760600000|2020-03-09 13:30:00|1812.9|1806.9|1813.9|1807.9|1816.4|1810.4|1811.6|1805.6|26
1583760900000|2020-03-09 13:35:00|1814.4|1808.4|1809.4|1803.4|1814.4|1808.4|1808.6|1802.6|20
1583761200000|2020-03-09 13:40:00|1809.1|1803.1|1807.1|1801.1|1809.4|1803.4|1806.1|1800.1|21
1583761500000|2020-03-09 13:45:00|1807.4|1801.4|1808.9|1802.9|1811.4|1805.4|1807.4|1801.4|20
1583761800000|2020-03-09 13:50:00|1809.4|1803.4|1813.1|1807.1|1814.6|1808.6|1809.4|1803.4|41
1583762100000|2020-03-09 13:55:00|1812.9|1806.9|1814.4|1808.4|1814.4|1808.4|1810.4|1804.4|31
1583762400000|2020-03-09 14:00:00|1813.9|1807.9|1811.6|1805.6|1815.6|1809.6|1810.6|1804.6|25
1583762700000|2020-03-09 14:05:00|1811.1|1805.1|1819.9|1813.9|1819.9|1813.9|1811.1|1805.1|38
1583763000000|2020-03-09 14:10:00|1820.1|1814.1|1826.4|1820.4|1828.6|1822.6|1818.1|1812.1|49
1583763300000|2020-03-09 14:15:00|1826.1|1820.1|1822.1|1816.1|1827.6|1821.6|1822.1|1816.1|29
1583763600000|2020-03-09 14:20:00|1821.9|1815.9|1821.6|1815.6|1823.1|1817.1|1818.9|1812.9|30
1583763900000|2020-03-09 14:25:00|1821.9|1815.9|1819.4|1813.4|1821.9|1815.9|1818.4|1812.4|24
1583764200000|2020-03-09 14:30:00|1818.9|1812.9|1823.4|1817.4|1823.6|1817.6|1817.4|1811.4|24
1583764500000|2020-03-09 14:35:00|1822.6|1816.6|1820.1|1814.1|1822.6|1816.6|1818.1|1812.1|12
1583764800000|2020-03-09 14:40:00|1820.9|1814.9|1818.1|1812.1|1823.4|1817.4|1817.6|1811.6|26
1583765100000|2020-03-09 14:45:00|1817.9|1811.9|1821.1|1815.1|1821.1|1815.1|1817.9|1811.9|17
1583765400000|2020-03-09 14:50:00|1820.3|1814.3|1817.6|1811.6|1820.3|1814.3|1817.4|1811.4|13
1583765700000|2020-03-09 14:55:00|1817.4|1811.4|1818.4|1812.4|1819.4|1813.4|1817.4|1811.4|15
1583766000000|2020-03-09 15:00:00|1818.6|1812.6|1814.4|1808.4|1818.9|1812.9|1814.4|1808.4|24
1583766300000|2020-03-09 15:05:00|1813.9|1807.9|1812.4|1806.4|1815.9|1809.9|1810.9|1804.9|34
1583766600000|2020-03-09 15:10:00|1812.6|1806.6|1814.9|1808.9|1817.4|1811.4|1812.6|1806.6|81
1583766900000|2020-03-09 15:15:00|1814.6|1808.6|1812.6|1806.6|1817.9|1811.9|1812.6|1806.6|39
1583767200000|2020-03-09 15:20:00|1812.9|1806.9|1809.6|1803.6|1813.9|1807.9|1809.1|1803.1|26
1583767500000|2020-03-09 15:25:00|1809.4|1803.4|1812.9|1806.9|1812.9|1806.9|1808.1|1802.1|32
1583767800000|2020-03-09 15:30:00|1812.4|1806.4|1812.1|1806.1|1812.6|1806.6|1810.1|1804.1|30
1583768100000|2020-03-09 15:35:00|1811.9|1805.9|1809.6|1803.6|1811.9|1805.9|1808.1|1802.1|24
1583768400000|2020-03-09 15:40:00|1809.4|1803.4|1809.4|1803.4|1811.6|1805.6|1809.1|1803.1|21
1583768700000|2020-03-09 15:45:00|1809.1|1803.1|1818.4|1812.4|1818.9|1812.9|1808.9|1802.9|52
1583769000000|2020-03-09 15:50:00|1818.1|1812.1|1825.9|1819.9|1825.9|1819.9|1818.1|1812.1|43
1583769300000|2020-03-09 15:55:00|1825.6|1819.6|1830.4|1824.4|1830.4|1824.4|1823.1|1817.1|32
1583769600000|2020-03-09 16:00:00|1829.9|1823.9|1823.6|1817.6|1832.9|1826.9|1823.6|1817.6|40
1583769900000|2020-03-09 16:05:00|1823.4|1817.4|1836.4|1830.4|1836.4|1830.4|1823.1|1817.1|35
1583770200000|2020-03-09 16:10:00|1836.1|1830.1|1829.6|1823.6|1837.6|1831.6|1828.9|1822.9|42
1583770500000|2020-03-09 16:15:00|1828.9|1822.9|1805.3|1799.3|1828.9|1822.9|1805|1799|114
1583770800000|2020-03-09 16:20:00|1805.4|1799.4|1804.6|1798.6|1809.6|1803.6|1803.1|1797.1|107
1583771100000|2020-03-09 16:25:00|1803.6|1797.6|1803.9|1797.9|1806.6|1800.6|1803.4|1797.4|35
1583771400000|2020-03-09 16:30:00|1803.4|1797.4|1805.1|1799.1|1806.6|1800.6|1802.9|1796.9|36
1583771700000|2020-03-09 16:35:00|1805.4|1799.4|1806.6|1800.6|1806.6|1800.6|1803.1|1797.1|44
1583772000000|2020-03-09 16:40:00|1806.4|1800.4|1810.4|1804.4|1810.4|1804.4|1806.1|1800.1|33
1583772300000|2020-03-09 16:45:00|1809.1|1803.1|1808.9|1802.9|1809.1|1803.1|1807.9|1801.9|14
1583772600000|2020-03-09 16:50:00|1809.1|1803.1|1809.6|1803.6|1810.9|1804.9|1809.1|1803.1|10
1583772900000|2020-03-09 16:55:00|1810.4|1804.4|1810.5|1804.5|1810.6|1804.6|1809.4|1803.4|13
1583773200000|2020-03-09 17:00:00|1810.3|1804.3|1814|1808|1814.3|1808.3|1809|1803|28
1583773500000|2020-03-09 17:05:00|1813.8|1807.8|1817.8|1811.8|1818.1|1812.1|1812.4|1806.4|31
1583773800000|2020-03-09 17:10:00|1818.1|1812.1|1815|1809|1818.8|1812.8|1814.8|1808.8|10
1583774100000|2020-03-09 17:15:00|1814.6|1808.6|1812.4|1806.4|1814.6|1808.6|1812.4|1806.4|5
1583774400000|2020-03-09 17:20:00|1812.6|1806.6|1812.6|1806.6|1812.6|1806.6|1812.6|1806.6|1
1583774700000|2020-03-09 17:25:00|1811.9|1805.9|1812.4|1806.4|1812.8|1806.8|1811.9|1805.9|3
1583775300000|2020-03-09 17:35:00|1812.8|1806.8|1813.4|1807.4|1813.5|1807.5|1812.8|1806.8|5
1583775600000|2020-03-09 17:40:00|1812.1|1806.1|1809.8|1803.8|1812.1|1806.1|1809.6|1803.6|10
1583775900000|2020-03-09 17:45:00|1809.9|1803.9|1811.6|1805.6|1811.6|1805.6|1809.8|1803.8|6
1583776200000|2020-03-09 17:50:00|1811|1805|1809.6|1803.6|1811|1805|1809.3|1803.3|11
1583776500000|2020-03-09 17:55:00|1809.3|1803.3|1809.5|1803.5|1809.8|1803.8|1809.3|1803.3|6
1583802000000|2020-03-10 01:00:00|1814.3|1803|1819.6|1813.6|1819.6|1813.6|1814.3|1803|10
1583802300000|2020-03-10 01:05:00|1819.3|1813.3|1820.5|1814.5|1821|1815|1817.8|1811.8|98
1583802600000|2020-03-10 01:10:00|1820.3|1814.3|1818.5|1812.5|1820.5|1814.5|1817.6|1811.6|69
1583802900000|2020-03-10 01:15:00|1818.8|1812.8|1821|1815|1821|1815|1818.4|1812.4|29
1583803200000|2020-03-10 01:20:00|1820.9|1814.9|1823|1817|1823|1817|1820.6|1814.6|11
1583803500000|2020-03-10 01:25:00|1823.1|1817.1|1825.8|1819.8|1826.6|1820.6|1823.1|1817.1|17
1583803800000|2020-03-10 01:30:00|1826|1820|1826|1820|1827.8|1821.8|1825.5|1819.5|24
1583804100000|2020-03-10 01:35:00|1826.3|1820.3|1825.6|1819.6|1826.3|1820.3|1824.3|1818.3|19
1583804400000|2020-03-10 01:40:00|1825.8|1819.8|1825.4|1819.4|1826.6|1820.6|1825.4|1819.4|8
1583804700000|2020-03-10 01:45:00|1825.5|1819.5|1824.5|1818.5|1825.6|1819.6|1824.3|1818.3|9
1583805000000|2020-03-10 01:50:00|1824.8|1818.8|1824.3|1818.3|1825|1819|1824.3|1818.3|8
1583805300000|2020-03-10 01:55:00|1824|1818|1823.1|1817.1|1824|1818|1823.1|1817.1|4
1583805600000|2020-03-10 02:00:00|1823|1817|1823|1817|1823|1817|1823|1817|1
1583805900000|2020-03-10 02:05:00|1822.9|1816.9|1823.4|1817.4|1823.4|1817.4|1822.9|1816.9|6
1583806200000|2020-03-10 02:10:00|1823.3|1817.3|1821.8|1815.8|1823.3|1817.3|1821.8|1815.8|11
1583806500000|2020-03-10 02:15:00|1822|1816|1825.3|1819.3|1825.5|1819.5|1822|1816|10
1583806800000|2020-03-10 02:20:00|1825|1819|1823|1817|1825.8|1819.8|1822.9|1816.9|23
1583807100000|2020-03-10 02:25:00|1823.3|1817.3|1822.5|1816.5|1824.8|1818.8|1821.6|1815.6|19
1583807400000|2020-03-10 02:30:00|1822.3|1816.3|1820.8|1814.8|1823.9|1817.9|1820.8|1814.8|16
1583807700000|2020-03-10 02:35:00|1820.5|1814.5|1822.4|1816.4|1822.9|1816.9|1819.9|1813.9|25
1583808000000|2020-03-10 02:40:00|1822.1|1816.1|1822.6|1816.6|1823.3|1817.3|1821.9|1815.9|15
1583808300000|2020-03-10 02:45:00|1822.3|1816.3|1822.8|1816.8|1823.9|1817.9|1822.3|1816.3|24
1583808600000|2020-03-10 02:50:00|1822.3|1816.3|1822.6|1816.6|1823.4|1817.4|1822.3|1816.3|10
1583808900000|2020-03-10 02:55:00|1822.8|1816.8|1822.5|1816.5|1823.5|1817.5|1822.5|1816.5|13
1583809200000|2020-03-10 03:00:00|1822.4|1816.4|1822.5|1816.5|1822.6|1816.6|1822.4|1816.4|6
1583809500000|2020-03-10 03:05:00|1822.4|1816.4|1821.5|1815.5|1822.4|1816.4|1821.3|1815.3|6
1583809800000|2020-03-10 03:10:00|1821.3|1815.3|1821.1|1815.1|1821.3|1815.3|1820.5|1814.5|11
1583810100000|2020-03-10 03:15:00|1822|1816|1824.1|1818.1|1824.1|1818.1|1821|1815|14
1583810400000|2020-03-10 03:20:00|1823.8|1817.8|1826|1820|1826.3|1820.3|1823.5|1817.5|19
1583810700000|2020-03-10 03:25:00|1825.9|1819.9|1826.3|1820.3|1826.3|1820.3|1825.9|1819.9|3
1583811000000|2020-03-10 03:30:00|1826.1|1820.1|1826.3|1820.3|1826.3|1820.3|1826.1|1820.1|2
1583811300000|2020-03-10 03:35:00|1826.4|1820.4|1827.9|1821.9|1827.9|1821.9|1826.4|1820.4|2
1583811600000|2020-03-10 03:40:00|1827.8|1821.8|1827.9|1821.9|1827.9|1821.9|1827.8|1821.8|2
1583812500000|2020-03-10 03:55:00|1827.8|1821.8|1827.8|1821.8|1827.8|1821.8|1827.8|1821.8|1
1583812800000|2020-03-10 04:00:00|1827.5|1821.5|1822.5|1816.5|1827.5|1821.5|1822.5|1816.5|11
1583813100000|2020-03-10 04:05:00|1822.6|1816.6|1822.6|1816.6|1822.6|1816.6|1822.1|1816.1|7
1583813400000|2020-03-10 04:10:00|1822.5|1816.5|1822.5|1816.5|1823.1|1817.1|1822.5|1816.5|5
1583813700000|2020-03-10 04:15:00|1822.9|1816.9|1821.8|1815.8|1822.9|1816.9|1821.5|1815.5|6
1583814000000|2020-03-10 04:20:00|1822|1816|1821.8|1815.8|1822|1816|1821.8|1815.8|3
1583814300000|2020-03-10 04:25:00|1822.1|1816.1|1821.1|1815.1|1822.1|1816.1|1821|1815|7
1583814600000|2020-03-10 04:30:00|1820.8|1814.8|1821.6|1815.6|1821.6|1815.6|1820.5|1814.5|5
1583814900000|2020-03-10 04:35:00|1821.8|1815.8|1822.1|1816.1|1822.4|1816.4|1821.8|1815.8|4
1583815200000|2020-03-10 04:40:00|1822.4|1816.4|1822.4|1816.4|1822.4|1816.4|1822.4|1816.4|1
1583815500000|2020-03-10 04:45:00|1823.4|1817.4|1824.8|1818.8|1824.8|1818.8|1823.4|1817.4|3
1583816400000|2020-03-10 05:00:00|1825|1819|1827.6|1821.6|1827.8|1821.8|1825|1819|8
1583816700000|2020-03-10 05:05:00|1828.1|1822.1|1826.5|1820.5|1829.1|1823.1|1826.5|1820.5|8
1583817000000|2020-03-10 05:10:00|1826.4|1820.4|1827|1821|1827|1821|1826.3|1820.3|6
1583817300000|2020-03-10 05:15:00|1827.4|1821.4|1827.6|1821.6|1827.6|1821.6|1827.1|1821.1|3
1583817600000|2020-03-10 05:20:00|1827.4|1821.4|1825.6|1819.6|1827.4|1821.4|1825.6|1819.6|12
1583817900000|2020-03-10 05:25:00|1826.1|1820.1|1826.8|1820.8|1828|1822|1825.9|1819.9|21
1583818200000|2020-03-10 05:30:00|1827|1821|1827.5|1821.5|1829.5|1823.5|1826.1|1820.1|38
1583818500000|2020-03-10 05:35:00|1827.4|1821.4|1827.8|1821.8|1829.9|1823.9|1827.4|1821.4|35
1583818800000|2020-03-10 05:40:00|1828|1822|1827.4|1821.4|1828.3|1822.3|1825.4|1819.4|16
1583819100000|2020-03-10 05:45:00|1828.1|1822.1|1827.3|1821.3|1828.1|1822.1|1826.9|1820.9|11
1583819400000|2020-03-10 05:50:00|1827.5|1821.5|1827.4|1821.4|1827.8|1821.8|1826.6|1820.6|17
1583819700000|2020-03-10 05:55:00|1827.3|1821.3|1829.1|1823.1|1830.5|1824.5|1827.3|1821.3|31
1583820000000|2020-03-10 06:00:00|1829.4|1823.4|1828.3|1822.3|1830.3|1824.3|1828.1|1822.1|22
1583820300000|2020-03-10 06:05:00|1828.1|1822.1|1829.9|1823.9|1829.9|1823.9|1828|1822|7
1583820600000|2020-03-10 06:10:00|1830.6|1824.6|1829.9|1823.9|1831.6|1825.6|1829.9|1823.9|11
1583820900000|2020-03-10 06:15:00|1829.4|1823.4|1827.4|1821.4|1829.5|1823.5|1827.4|1821.4|6
1583821200000|2020-03-10 06:20:00|1827.6|1821.6|1830.1|1824.1|1830.1|1824.1|1827.6|1821.6|13
1583821500000|2020-03-10 06:25:00|1829.9|1823.9|1831.3|1825.3|1831.5|1825.5|1829.9|1823.9|11
1583821800000|2020-03-10 06:30:00|1831.5|1825.5|1831.4|1825.4|1832|1826|1830.8|1824.8|24
1583822100000|2020-03-10 06:35:00|1831|1825|1828.8|1822.8|1831.4|1825.4|1828.6|1822.6|16
1583822400000|2020-03-10 06:40:00|1828.9|1822.9|1827.9|1821.9|1828.9|1822.9|1827.9|1821.9|5
1583822700000|2020-03-10 06:45:00|1828|1822|1827.6|1821.6|1828.1|1822.1|1827.6|1821.6|4
1583823000000|2020-03-10 06:50:00|1827.9|1821.9|1829.6|1823.6|1830.3|1824.3|1827.9|1821.9|37
1583823300000|2020-03-10 06:55:00|1828.4|1822.4|1827.8|1821.8|1829|1823|1826.8|1820.8|35
1583823600000|2020-03-10 07:00:00|1827.5|1821.5|1826.5|1820.5|1827.5|1821.5|1826.5|1820.5|2
1583823900000|2020-03-10 07:05:00|1826.3|1820.3|1824.1|1818.1|1826.3|1820.3|1824.1|1818.1|9
1583824200000|2020-03-10 07:10:00|1824.3|1818.3|1825.5|1819.5|1825.9|1819.9|1824.3|1818.3|6
1583824500000|2020-03-10 07:15:00|1825.8|1819.8|1825.1|1819.1|1826|1820|1824.9|1818.9|8
1583824800000|2020-03-10 07:20:00|1825.3|1819.3|1825.6|1819.6|1826|1820|1825.3|1819.3|4
1583825400000|2020-03-10 07:30:00|1825.1|1819.1|1823|1817|1825.1|1819.1|1823|1817|8
1583825700000|2020-03-10 07:35:00|1823.3|1817.3|1824|1818|1824|1818|1823.3|1817.3|3
1583826300000|2020-03-10 07:45:00|1823.9|1817.9|1824|1818|1824|1818|1823.8|1817.8|3
1583826600000|2020-03-10 07:50:00|1823.9|1817.9|1835.3|1829.3|1835.5|1829.5|1823.9|1817.9|25
1583826900000|2020-03-10 07:55:00|1835.5|1829.5|1836.1|1830.1|1836.1|1830.1|1835.1|1829.1|19
1583827200000|2020-03-10 08:00:00|1835.6|1829.6|1835.6|1829.6|1839.4|1833.4|1835.6|1829.6|34
1583827500000|2020-03-10 08:05:00|1835.1|1829.1|1830.1|1824.1|1835.1|1829.1|1828.9|1822.9|31
1583827800000|2020-03-10 08:10:00|1830.4|1824.4|1835.4|1829.4|1835.9|1829.9|1830.4|1824.4|24
1583828100000|2020-03-10 08:15:00|1835.1|1829.1|1837.1|1831.1|1837.4|1831.4|1835.1|1829.1|16
1583828400000|2020-03-10 08:20:00|1837.4|1831.4|1838.1|1832.1|1839.4|1833.4|1837.4|1831.4|9
1583828700000|2020-03-10 08:25:00|1838.6|1832.6|1838.6|1832.6|1839.9|1833.9|1838.6|1832.6|12
1583829000000|2020-03-10 08:30:00|1837.9|1831.9|1836.9|1830.9|1838.1|1832.1|1836.9|1830.9|5
1583829300000|2020-03-10 08:35:00|1836.6|1830.6|1837.1|1831.1|1837.9|1831.9|1836.6|1830.6|7
1583829600000|2020-03-10 08:40:00|1837.4|1831.4|1837.4|1831.4|1839.1|1833.1|1837.1|1831.1|9
1583829900000|2020-03-10 08:45:00|1837.6|1831.6|1835.9|1829.9|1838.1|1832.1|1835.9|1829.9|10
1583830200000|2020-03-10 08:50:00|1834.3|1828.3|1831.1|1825.1|1834.3|1828.3|1830.1|1824.1|17
1583830500000|2020-03-10 08:55:00|1831.4|1825.4|1837.6|1831.6|1838.1|1832.1|1831.4|1825.4|18
1583830800000|2020-03-10 09:00:00|1837.1|1831.1|1838.4|1832.4|1838.4|1832.4|1836.4|1830.4|16
1583831100000|2020-03-10 09:05:00|1838.1|1832.1|1838.1|1832.1|1839.1|1833.1|1837.6|1831.6|11
1583831400000|2020-03-10 09:10:00|1838.4|1832.4|1839.9|1833.9|1840.6|1834.6|1838.4|1832.4|8
1583831700000|2020-03-10 09:15:00|1840.1|1834.1|1843.4|1837.4|1843.4|1837.4|1838.4|1832.4|18
1583832000000|2020-03-10 09:20:00|1843.1|1837.1|1844.1|1838.1|1844.4|1838.4|1841.1|1835.1|33
1583832300000|2020-03-10 09:25:00|1843.9|1837.9|1843.6|1837.6|1843.9|1837.9|1842.6|1836.6|10
1583832600000|2020-03-10 09:30:00|1843.9|1837.9|1842.6|1836.6|1843.9|1837.9|1841.9|1835.9|8
1583832900000|2020-03-10 09:35:00|1842.1|1836.1|1843.6|1837.6|1843.6|1837.6|1842.1|1836.1|8
1583833200000|2020-03-10 09:40:00|1843.1|1837.1|1844.6|1838.6|1845.4|1839.4|1843.1|1837.1|13
1583833500000|2020-03-10 09:45:00|1845.4|1839.4|1843.9|1837.9|1845.4|1839.4|1843.9|1837.9|10
1583833800000|2020-03-10 09:50:00|1844.1|1838.1|1847.4|1841.4|1850.6|1844.6|1843.9|1837.9|31
1583834100000|2020-03-10 09:55:00|1847.1|1841.1|1844.1|1838.1|1847.1|1841.1|1844.1|1838.1|24
1583834400000|2020-03-10 10:00:00|1844.4|1838.4|1845.9|1839.9|1846.1|1840.1|1843.9|1837.9|15
1583834700000|2020-03-10 10:05:00|1844.6|1838.6|1849.1|1843.1|1849.1|1843.1|1844.6|1838.6|17
1583835000000|2020-03-10 10:10:00|1848.9|1842.9|1847.6|1841.6|1849.6|1843.6|1847.6|1841.6|11
1583835300000|2020-03-10 10:15:00|1847.9|1841.9|1844.4|1838.4|1847.9|1841.9|1843.9|1837.9|11
1583835600000|2020-03-10 10:20:00|1844.1|1838.1|1846.1|1840.1|1846.1|1840.1|1844.1|1838.1|6
1583835900000|2020-03-10 10:25:00|1846.6|1840.6|1845.9|1839.9|1847.1|1841.1|1845.6|1839.6|9
1583836200000|2020-03-10 10:30:00|1846.6|1840.6|1845.9|1839.9|1846.6|1840.6|1845.9|1839.9|4
1583836500000|2020-03-10 10:35:00|1846.1|1840.1|1847.6|1841.6|1847.6|1841.6|1845.9|1839.9|17
1583836800000|2020-03-10 10:40:00|1847.1|1841.1|1847.4|1841.4|1847.4|1841.4|1845.9|1839.9|6
1583837100000|2020-03-10 10:45:00|1847.6|1841.6|1848.1|1842.1|1848.1|1842.1|1847.1|1841.1|10
1583837400000|2020-03-10 10:50:00|1847.4|1841.4|1851.1|1845.1|1851.1|1845.1|1847.4|1841.4|14
1583837700000|2020-03-10 10:55:00|1850.9|1844.9|1850.6|1844.6|1850.9|1844.9|1849.9|1843.9|17
1583838000000|2020-03-10 11:00:00|1850.4|1844.4|1850.1|1844.1|1850.4|1844.4|1848.6|1842.6|10
1583838300000|2020-03-10 11:05:00|1849.6|1843.6|1850.6|1844.6|1852.9|1846.9|1849.6|1843.6|15
1583838600000|2020-03-10 11:10:00|1850.4|1844.4|1849.4|1843.4|1850.4|1844.4|1848.6|1842.6|15
1583838900000|2020-03-10 11:15:00|1849.1|1843.1|1844.1|1838.1|1849.1|1843.1|1844.1|1838.1|17
1583839200000|2020-03-10 11:20:00|1844.4|1838.4|1839.1|1833.1|1844.6|1838.6|1836.1|1830.1|20
1583839500000|2020-03-10 11:25:00|1839.4|1833.4|1843.3|1837.3|1843.3|1837.3|1839.3|1833.3|8
1583839800000|2020-03-10 11:30:00|1843|1837|1842.8|1836.8|1843.3|1837.3|1841|1835|22
1583840100000|2020-03-10 11:35:00|1843|1837|1842.3|1836.3|1843|1837|1841.5|1835.5|6
1583840400000|2020-03-10 11:40:00|1842.5|1836.5|1845|1839|1846.3|1840.3|1842.3|1836.3|13
1583840700000|2020-03-10 11:45:00|1845.3|1839.3|1843.8|1837.8|1845.3|1839.3|1843.8|1837.8|5
1583841000000|2020-03-10 11:50:00|1844.5|1838.5|1843.5|1837.5|1844.5|1838.5|1843.5|1837.5|6
1583841300000|2020-03-10 11:55:00|1843.8|1837.8|1844.5|1838.5|1844.5|1838.5|1843.3|1837.3|8
1583841600000|2020-03-10 12:00:00|1844.3|1838.3|1842.8|1836.8|1845.3|1839.3|1842.8|1836.8|11
1583841900000|2020-03-10 12:05:00|1842.3|1836.3|1838|1832|1842.3|1836.3|1836.8|1830.8|31
1583842200000|2020-03-10 12:10:00|1838.5|1832.5|1838|1832|1838.8|1832.8|1837.5|1831.5|13
1583842500000|2020-03-10 12:15:00|1838.5|1832.5|1838.5|1832.5|1838.5|1832.5|1837.8|1831.8|11
1583842800000|2020-03-10 12:20:00|1838|1832|1838.5|1832.5|1838.5|1832.5|1837.8|1831.8|13
1583843100000|2020-03-10 12:25:00|1838.3|1832.3|1840.5|1834.5|1840.5|1834.5|1838|1832|12
1583843400000|2020-03-10 12:30:00|1840.3|1834.3|1839.8|1833.8|1840.8|1834.8|1839|1833|11
1583843700000|2020-03-10 12:35:00|1840.5|1834.5|1840.5|1834.5|1840.8|1834.8|1840.3|1834.3|5
1583844000000|2020-03-10 12:40:00|1840.8|1834.8|1839.8|1833.8|1840.8|1834.8|1838.3|1832.3|12
1583844300000|2020-03-10 12:45:00|1839.5|1833.5|1837.8|1831.8|1840.3|1834.3|1835.8|1829.8|24
1583844600000|2020-03-10 12:50:00|1838|1832|1836.3|1830.3|1838.3|1832.3|1836|1830|22
1583844900000|2020-03-10 12:55:00|1836.8|1830.8|1836.8|1830.8|1837.5|1831.5|1836.5|1830.5|9
1583845200000|2020-03-10 13:00:00|1836.5|1830.5|1838.3|1832.3|1839.3|1833.3|1836.3|1830.3|16
1583845500000|2020-03-10 13:05:00|1837.5|1831.5|1839|1833|1840.3|1834.3|1836.5|1830.5|27
1583845800000|2020-03-10 13:10:00|1838.8|1832.8|1840.3|1834.3|1840.3|1834.3|1837.8|1831.8|14
1583846100000|2020-03-10 13:15:00|1840|1834|1839.3|1833.3|1840.5|1834.5|1839|1833|26
1583846400000|2020-03-10 13:20:00|1839.5|1833.5|1836.3|1830.3|1840.3|1834.3|1836|1830|52
1583846700000|2020-03-10 13:25:00|1836.5|1830.5|1836.8|1830.8|1837.5|1831.5|1835.8|1829.8|20
1583847000000|2020-03-10 13:30:00|1837.3|1831.3|1832|1826|1837.5|1831.5|1831.3|1825.3|34
1583847300000|2020-03-10 13:35:00|1831.8|1825.8|1823.8|1817.8|1831.8|1825.8|1823.8|1817.8|40
1583847600000|2020-03-10 13:40:00|1823.5|1817.5|1821.5|1815.5|1824.8|1818.8|1821.3|1815.3|36
1583847900000|2020-03-10 13:45:00|1821.8|1815.8|1822.3|1816.3|1823|1817|1819.5|1813.5|38
1583848200000|2020-03-10 13:50:00|1822.5|1816.5|1826|1820|1826|1820|1822.3|1816.3|30
1583848500000|2020-03-10 13:55:00|1826.3|1820.3|1825|1819|1827.5|1821.5|1824.8|1818.8|25
1583848800000|2020-03-10 14:00:00|1825.3|1819.3|1826|1820|1826.5|1820.5|1823.5|1817.5|18
1583849100000|2020-03-10 14:05:00|1826.3|1820.3|1821.3|1815.3|1828.5|1822.5|1820.5|1814.5|31
1583849400000|2020-03-10 14:10:00|1821|1815|1822.5|1816.5|1824.8|1818.8|1821|1815|27
1583849700000|2020-03-10 14:15:00|1823.3|1817.3|1825.5|1819.5|1826.3|1820.3|1823.3|1817.3|17
1583850000000|2020-03-10 14:20:00|1824.5|1818.5|1822.8|1816.8|1825|1819|1821.8|1815.8|33
1583850300000|2020-03-10 14:25:00|1823.3|1817.3|1821.8|1815.8|1824|1818|1821|1815|24
1583850600000|2020-03-10 14:30:00|1822|1816|1819.8|1813.8|1822.5|1816.5|1817.8|1811.8|47
1583850900000|2020-03-10 14:35:00|1820|1814|1815|1809|1821.3|1815.3|1814.8|1808.8|46
1583851200000|2020-03-10 14:40:00|1815.3|1809.3|1814.3|1808.3|1815.3|1809.3|1813.3|1807.3|39
1583851500000|2020-03-10 14:45:00|1815|1809|1814.3|1808.3|1815.8|1809.8|1813|1807|28
1583851800000|2020-03-10 14:50:00|1814.5|1808.5|1807.8|1801.8|1815|1809|1807.8|1801.8|38
1583852100000|2020-03-10 14:55:00|1807.3|1801.3|1806.5|1800.5|1809.5|1803.5|1806.5|1800.5|24
1583852400000|2020-03-10 15:00:00|1806.8|1800.8|1805|1799|1807|1801|1805|1799|29
1583852700000|2020-03-10 15:05:00|1804.8|1798.8|1811.3|1805.3|1811.5|1805.5|1804.8|1798.8|28
1583853000000|2020-03-10 15:10:00|1810.8|1804.8|1809.5|1803.5|1811|1805|1808.3|1802.3|33
1583853300000|2020-03-10 15:15:00|1809.8|1803.8|1812.5|1806.5|1812.5|1806.5|1809.5|1803.5|34
1583853600000|2020-03-10 15:20:00|1812.8|1806.8|1818|1812|1819.5|1813.5|1812.8|1806.8|37
1583853900000|2020-03-10 15:25:00|1817.5|1811.5|1818.5|1812.5|1820|1814|1813.8|1807.8|38
1583854200000|2020-03-10 15:30:00|1818.8|1812.8|1812.3|1806.3|1819.8|1813.8|1812|1806|31
1583854500000|2020-03-10 15:35:00|1812|1806|1809.5|1803.5|1812|1806|1809.3|1803.3|24
1583854800000|2020-03-10 15:40:00|1809.8|1803.8|1812.3|1806.3|1812.3|1806.3|1809.8|1803.8|19
1583855100000|2020-03-10 15:45:00|1812.5|1806.5|1808.3|1802.3|1812.8|1806.8|1807.8|1801.8|21
1583855400000|2020-03-10 15:50:00|1808.5|1802.5|1807.8|1801.8|1809.8|1803.8|1807.8|1801.8|16
1583855700000|2020-03-10 15:55:00|1808|1802|1807.5|1801.5|1808|1802|1806.5|1800.5|20
1583856000000|2020-03-10 16:00:00|1808.3|1802.3|1808|1802|1811.8|1805.8|1807.8|1801.8|24
1583856300000|2020-03-10 16:05:00|1807.8|1801.8|1807.8|1801.8|1808|1802|1806.8|1800.8|17
1583856600000|2020-03-10 16:10:00|1808|1802|1807|1801|1810|1804|1806.3|1800.3|37
1583856900000|2020-03-10 16:15:00|1808|1802|1799.3|1793.3|1808.6|1802.6|1791.3|1785.3|106
1583857200000|2020-03-10 16:20:00|1798.3|1792.3|1799.8|1793.8|1801.5|1795.5|1796.3|1790.3|60
1583857500000|2020-03-10 16:25:00|1799.5|1793.5|1801.3|1795.3|1803|1797|1798.3|1792.3|26
1583857800000|2020-03-10 16:30:00|1801.8|1795.8|1801.5|1795.5|1803|1797|1800.5|1794.5|22
1583858100000|2020-03-10 16:35:00|1801.3|1795.3|1801.8|1795.8|1803.3|1797.3|1800|1794|29
1583858400000|2020-03-10 16:40:00|1801.5|1795.5|1801.5|1795.5|1802|1796|1800.3|1794.3|13
1583858700000|2020-03-10 16:45:00|1801.3|1795.3|1801.5|1795.5|1801.8|1795.8|1801|1795|12
1583859000000|2020-03-10 16:50:00|1801.3|1795.3|1801.3|1795.3|1801.8|1795.8|1801|1795|16
1583859300000|2020-03-10 16:55:00|1801.4|1795.4|1801.1|1795.1|1801.9|1795.9|1801.1|1795.1|10
1583859600000|2020-03-10 17:00:00|1800.9|1794.9|1799.6|1793.6|1800.9|1794.9|1799.6|1793.6|16
1583859900000|2020-03-10 17:05:00|1800.4|1794.4|1800.6|1794.6|1800.6|1794.6|1800.4|1794.4|2
1583860200000|2020-03-10 17:10:00|1799.9|1793.9|1798.4|1792.4|1799.9|1793.9|1798.4|1792.4|7
1583860500000|2020-03-10 17:15:00|1797.9|1791.9|1801.1|1795.1|1801.4|1795.4|1797.4|1791.4|19
1583860800000|2020-03-10 17:20:00|1801.4|1795.4|1801.9|1795.9|1801.9|1795.9|1800.9|1794.9|10
1583861100000|2020-03-10 17:25:00|1801.6|1795.6|1799.9|1793.9|1801.6|1795.6|1799.1|1793.1|17
1583861400000|2020-03-10 17:30:00|1800.1|1794.1|1800.1|1794.1|1800.6|1794.6|1800.1|1794.1|8
1583861700000|2020-03-10 17:35:00|1799.9|1793.9|1799.6|1793.6|1799.9|1793.9|1799.6|1793.6|2
1583862000000|2020-03-10 17:40:00|1799.9|1793.9|1800.4|1794.4|1800.4|1794.4|1799.9|1793.9|5
1583862300000|2020-03-10 17:45:00|1800.6|1794.6|1801.1|1795.1|1801.6|1795.6|1800.6|1794.6|9
1583862600000|2020-03-10 17:50:00|1800.9|1794.9|1800.9|1794.9|1800.9|1794.9|1800.9|1794.9|1
1583862900000|2020-03-10 17:55:00|1800.6|1794.6|1800.6|1794.6|1800.6|1794.6|1800.6|1794.6|1
1583888400000|2020-03-11 01:00:00|1809.3|1798|1811.1|1805.1|1812.6|1806.6|1809.3|1798|20
1583888700000|2020-03-11 01:05:00|1810.9|1804.9|1811.6|1805.6|1813.4|1807.4|1809.9|1803.9|30
1583889000000|2020-03-11 01:10:00|1811.9|1805.9|1809.9|1803.9|1811.9|1805.9|1809.4|1803.4|20
1583889300000|2020-03-11 01:15:00|1810.1|1804.1|1812.1|1806.1|1812.6|1806.6|1809.6|1803.6|18
1583889600000|2020-03-11 01:20:00|1812.4|1806.4|1809.9|1803.9|1812.9|1806.9|1809.6|1803.6|13
1583889900000|2020-03-11 01:25:00|1809.1|1803.1|1808.1|1802.1|1810.4|1804.4|1808.1|1802.1|15
1583890200000|2020-03-11 01:30:00|1807.6|1801.6|1811.4|1805.4|1811.9|1805.9|1807.6|1801.6|18
1583890500000|2020-03-11 01:35:00|1811.1|1805.1|1809.6|1803.6|1811.1|1805.1|1809.6|1803.6|6
1583890800000|2020-03-11 01:40:00|1808.1|1802.1|1808.1|1802.1|1808.1|1802.1|1808.1|1802.1|1
1583891100000|2020-03-11 01:45:00|1809.1|1803.1|1809.4|1803.4|1809.4|1803.4|1809.1|1803.1|2
1583891400000|2020-03-11 01:50:00|1809.6|1803.6|1810.4|1804.4|1810.6|1804.6|1809.4|1803.4|7
1583891700000|2020-03-11 01:55:00|1810.6|1804.6|1810.9|1804.9|1810.9|1804.9|1810.6|1804.6|2
1583892000000|2020-03-11 02:00:00|1810.6|1804.6|1810.6|1804.6|1810.6|1804.6|1810.1|1804.1|4
1583892300000|2020-03-11 02:05:00|1810.4|1804.4|1809.9|1803.9|1810.4|1804.4|1809.6|1803.6|7
1583892600000|2020-03-11 02:10:00|1810.1|1804.1|1811.6|1805.6|1811.6|1805.6|1810.1|1804.1|12
1583892900000|2020-03-11 02:15:00|1811.4|1805.4|1813.6|1807.6|1813.6|1807.6|1811.1|1805.1|6
1583893200000|2020-03-11 02:20:00|1814.1|1808.1|1814.4|1808.4|1814.4|1808.4|1814.1|1808.1|2
1583893800000|2020-03-11 02:30:00|1814.1|1808.1|1813.6|1807.6|1814.4|1808.4|1813.6|1807.6|11
1583894100000|2020-03-11 02:35:00|1814.1|1808.1|1816.6|1810.6|1817.4|1811.4|1814.1|1808.1|9
1583894400000|2020-03-11 02:40:00|1816.9|1810.9|1816.9|1810.9|1818.6|1812.6|1816.6|1810.6|13
1583894700000|2020-03-11 02:45:00|1816.6|1810.6|1816.9|1810.9|1816.9|1810.9|1816.1|1810.1|4
1583895000000|2020-03-11 02:50:00|1816.6|1810.6|1815.9|1809.9|1816.6|1810.6|1815.9|1809.9|6
1583895300000|2020-03-11 02:55:00|1815.6|1809.6|1815.4|1809.4|1815.9|1809.9|1815.4|1809.4|4
1583895600000|2020-03-11 03:00:00|1814.9|1808.9|1815.9|1809.9|1815.9|1809.9|1814.6|1808.6|4
1583895900000|2020-03-11 03:05:00|1815.6|1809.6|1814.9|1808.9|1815.6|1809.6|1814.9|1808.9|6
1583896200000|2020-03-11 03:10:00|1814.6|1808.6|1813.9|1807.9|1814.6|1808.6|1813.9|1807.9|8
1583896500000|2020-03-11 03:15:00|1814.1|1808.1|1814.6|1808.6|1814.9|1808.9|1814.1|1808.1|13
1583896800000|2020-03-11 03:20:00|1814.9|1808.9|1818.6|1812.6|1818.6|1812.6|1814.9|1808.9|10
1583897100000|2020-03-11 03:25:00|1818.9|1812.9|1818.9|1812.9|1819.4|1813.4|1818.4|1812.4|12
1583897400000|2020-03-11 03:30:00|1819.1|1813.1|1818.4|1812.4|1819.1|1813.1|1817.6|1811.6|11
1583897700000|2020-03-11 03:35:00|1818.1|1812.1|1818.6|1812.6|1818.9|1812.9|1818.1|1812.1|11
1583898000000|2020-03-11 03:40:00|1819.6|1813.6|1818.6|1812.6|1819.6|1813.6|1818.1|1812.1|15
1583898300000|2020-03-11 03:45:00|1818.4|1812.4|1818.4|1812.4|1818.6|1812.6|1818.1|1812.1|4
1583898900000|2020-03-11 03:55:00|1818.1|1812.1|1817.4|1811.4|1818.1|1812.1|1817.1|1811.1|5
1583899200000|2020-03-11 04:00:00|1817.6|1811.6|1816.6|1810.6|1817.6|1811.6|1816.6|1810.6|4
1583899500000|2020-03-11 04:05:00|1816.9|1810.9|1816.6|1810.6|1816.9|1810.9|1816.6|1810.6|4
1583899800000|2020-03-11 04:10:00|1816.9|1810.9|1816.9|1810.9|1817.6|1811.6|1816.9|1810.9|4
1583900100000|2020-03-11 04:15:00|1816.6|1810.6|1816.6|1810.6|1816.9|1810.9|1816.6|1810.6|3
1583900400000|2020-03-11 04:20:00|1816.9|1810.9|1816.4|1810.4|1816.9|1810.9|1816.1|1810.1|5
1583900700000|2020-03-11 04:25:00|1816.6|1810.6|1816.6|1810.6|1816.9|1810.9|1816.6|1810.6|5
1583901000000|2020-03-11 04:30:00|1816.9|1810.9|1816.9|1810.9|1816.9|1810.9|1815.9|1809.9|5
1583901300000|2020-03-11 04:35:00|1816.6|1810.6|1816.6|1810.6|1816.9|1810.9|1816.6|1810.6|3
1583901600000|2020-03-11 04:40:00|1816.9|1810.9|1816.1|1810.1|1816.9|1810.9|1815.9|1809.9|9
1583901900000|2020-03-11 04:45:00|1815.9|1809.9|1815.9|1809.9|1816.1|1810.1|1815.1|1809.1|10
1583902200000|2020-03-11 04:50:00|1816.1|1810.1|1815.9|1809.9|1816.1|1810.1|1815.9|1809.9|4
1583902500000|2020-03-11 04:55:00|1816.1|1810.1|1815.4|1809.4|1816.1|1810.1|1814.9|1808.9|8
1583902800000|2020-03-11 05:00:00|1815.6|1809.6|1816.1|1810.1|1816.1|1810.1|1815.4|1809.4|4
1583904000000|2020-03-11 05:20:00|1815.6|1809.6|1815.1|1809.1|1815.6|1809.6|1815.1|1809.1|2
1583904600000|2020-03-11 05:30:00|1815.4|1809.4|1815.6|1809.6|1817.9|1811.9|1814.6|1808.6|23
1583904900000|2020-03-11 05:35:00|1815.4|1809.4|1811.6|1805.6|1815.4|1809.4|1811.6|1805.6|15
1583905200000|2020-03-11 05:40:00|1811.4|1805.4|1811.6|1805.6|1811.6|1805.6|1811.4|1805.4|2
1583905500000|2020-03-11 05:45:00|1811.4|1805.4|1811.1|1805.1|1811.4|1805.4|1811.1|1805.1|2
1583905800000|2020-03-11 05:50:00|1810.9|1804.9|1810.1|1804.1|1811.1|1805.1|1809.9|1803.9|7
1583906100000|2020-03-11 05:55:00|1810.4|1804.4|1810.6|1804.6|1810.6|1804.6|1810.4|1804.4|2
1583906400000|2020-03-11 06:00:00|1810.9|1804.9|1811.4|1805.4|1815.1|1809.1|1810.9|1804.9|23
1583906700000|2020-03-11 06:05:00|1811.6|1805.6|1811.4|1805.4|1811.6|1805.6|1810.4|1804.4|5
1583907000000|2020-03-11 06:10:00|1811.1|1805.1|1810.6|1804.6|1811.1|1805.1|1810.6|1804.6|2
1583907300000|2020-03-11 06:15:00|1810.9|1804.9|1810.6|1804.6|1811.4|1805.4|1810.6|1804.6|6
1583907600000|2020-03-11 06:20:00|1810.4|1804.4|1810.1|1804.1|1810.6|1804.6|1809.9|1803.9|16
1583907900000|2020-03-11 06:25:00|1809.9|1803.9|1810.6|1804.6|1810.6|1804.6|1808.9|1802.9|26
1583908200000|2020-03-11 06:30:00|1810.4|1804.4|1810.9|1804.9|1811.1|1805.1|1809.4|1803.4|21
1583908500000|2020-03-11 06:35:00|1811.1|1805.1|1809.6|1803.6|1811.4|1805.4|1809.6|1803.6|15
1583908800000|2020-03-11 06:40:00|1808.9|1802.9|1809.1|1803.1|1809.4|1803.4|1808.9|1802.9|8
1583909100000|2020-03-11 06:45:00|1809.4|1803.4|1808.6|1802.6|1809.4|1803.4|1808.6|1802.6|6
1583909400000|2020-03-11 06:50:00|1808.9|1802.9|1805.9|1799.9|1808.9|1802.9|1805.9|1799.9|9
1583909700000|2020-03-11 06:55:00|1805.6|1799.6|1804.9|1798.9|1805.9|1799.9|1803.6|1797.6|8
1583910000000|2020-03-11 07:00:00|1805.1|1799.1|1801.9|1795.9|1805.4|1799.4|1801.9|1795.9|13
1583910300000|2020-03-11 07:05:00|1802.1|1796.1|1801.9|1795.9|1802.9|1796.9|1801.9|1795.9|7
1583910600000|2020-03-11 07:10:00|1802.1|1796.1|1804.9|1798.9|1804.9|1798.9|1802.1|1796.1|7
1583910900000|2020-03-11 07:15:00|1805.1|1799.1|1804.9|1798.9|1805.4|1799.4|1804.1|1798.1|12
1583911200000|2020-03-11 07:20:00|1804.6|1798.6|1803.6|1797.6|1804.6|1798.6|1803.6|1797.6|3
1583911500000|2020-03-11 07:25:00|1802.9|1796.9|1803.1|1797.1|1803.4|1797.4|1802.9|1796.9|3
1583911800000|2020-03-11 07:30:00|1803.9|1797.9|1805.1|1799.1|1805.6|1799.6|1803.9|1797.9|10
1583912100000|2020-03-11 07:35:00|1803.6|1797.6|1806.1|1800.1|1806.6|1800.6|1803.4|1797.4|18
1583912400000|2020-03-11 07:40:00|1805.9|1799.9|1806.9|1800.9|1806.9|1800.9|1804.9|1798.9|16
1583912700000|2020-03-11 07:45:00|1806.6|1800.6|1807.9|1801.9|1809.1|1803.1|1806.6|1800.6|9
1583913000000|2020-03-11 07:50:00|1807.6|1801.6|1813.1|1807.1|1813.6|1807.6|1807.6|1801.6|22
1583913300000|2020-03-11 07:55:00|1813.3|1807.3|1819|1813|1819.5|1813.5|1813.3|1807.3|26
1583913600000|2020-03-11 08:00:00|1818.8|1812.8|1813.5|1807.5|1818.8|1812.8|1812.8|1806.8|30
1583913900000|2020-03-11 08:05:00|1813.3|1807.3|1809.5|1803.5|1814.3|1808.3|1809|1803|33
1583914200000|2020-03-11 08:10:00|1809.3|1803.3|1809.5|1803.5|1810.5|1804.5|1808.5|1802.5|11
1583914500000|2020-03-11 08:15:00|1809.8|1803.8|1807.8|1801.8|1810.3|1804.3|1807.8|1801.8|9
1583914800000|2020-03-11 08:20:00|1808.3|1802.3|1808|1802|1808.5|1802.5|1807.5|1801.5|10
1583915100000|2020-03-11 08:25:00|1807.8|1801.8|1806|1800|1808.3|1802.3|1806|1800|20
1583915400000|2020-03-11 08:30:00|1805.8|1799.8|1807.8|1801.8|1807.8|1801.8|1805.3|1799.3|17
1583915700000|2020-03-11 08:35:00|1809|1803|1806.8|1800.8|1810.5|1804.5|1806.5|1800.5|12
1583916000000|2020-03-11 08:40:00|1807|1801|1809.5|1803.5|1811|1805|1807|1801|22
1583916300000|2020-03-11 08:45:00|1809|1803|1809|1803|1811.3|1805.3|1807.5|1801.5|19
1583916600000|2020-03-11 08:50:00|1808.8|1802.8|1808.8|1802.8|1809|1803|1808.3|1802.3|8
1583916900000|2020-03-11 08:55:00|1809|1803|1807|1801|1809.3|1803.3|1807|1801|6
1583917200000|2020-03-11 09:00:00|1806.8|1800.8|1806.5|1800.5|1809.5|1803.5|1806|1800|25
1583917500000|2020-03-11 09:05:00|1806|1800|1806.8|1800.8|1807.8|1801.8|1805.3|1799.3|17
1583917800000|2020-03-11 09:10:00|1806.5|1800.5|1806.5|1800.5|1806.8|1800.8|1804.3|1798.3|26
1583918100000|2020-03-11 09:15:00|1806.3|1800.3|1806|1800|1806.8|1800.8|1805.5|1799.5|14
1583918400000|2020-03-11 09:20:00|1805.8|1799.8|1805|1799|1806.8|1800.8|1804.5|1798.5|11
1583918700000|2020-03-11 09:25:00|1805.8|1799.8|1805.5|1799.5|1806|1800|1805|1799|13
1583919000000|2020-03-11 09:30:00|1805.8|1799.8|1804.5|1798.5|1805.8|1799.8|1804.5|1798.5|6
1583919300000|2020-03-11 09:35:00|1804.3|1798.3|1805.3|1799.3|1805.5|1799.5|1804.3|1798.3|9
1583919600000|2020-03-11 09:40:00|1805|1799|1805.5|1799.5|1805.5|1799.5|1805|1799|5
1583919900000|2020-03-11 09:45:00|1805.3|1799.3|1805|1799|1805.5|1799.5|1805|1799|7
1583920200000|2020-03-11 09:50:00|1805.3|1799.3|1804.5|1798.5|1806|1800|1804.5|1798.5|13
1583920500000|2020-03-11 09:55:00|1804.3|1798.3|1803.8|1797.8|1804.5|1798.5|1803.5|1797.5|6
1583920800000|2020-03-11 10:00:00|1803.5|1797.5|1803.3|1797.3|1803.8|1797.8|1803.3|1797.3|6
1583921100000|2020-03-11 10:05:00|1802.5|1796.5|1802|1796|1802.5|1796.5|1802|1796|3
1583921400000|2020-03-11 10:10:00|1802.3|1796.3|1802|1796|1802.5|1796.5|1802|1796|6
1583921700000|2020-03-11 10:15:00|1802.5|1796.5|1802.3|1796.3|1803.3|1797.3|1802.3|1796.3|11
1583922000000|2020-03-11 10:20:00|1802|1796|1802|1796|1803|1797|1802|1796|9
1583922300000|2020-03-11 10:25:00|1802.3|1796.3|1801.3|1795.3|1802.3|1796.3|1801.3|1795.3|5
1583922600000|2020-03-11 10:30:00|1801.5|1795.5|1802|1796|1802|1796|1801.5|1795.5|5
1583922900000|2020-03-11 10:35:00|1802.3|1796.3|1802.3|1796.3|1802.5|1796.5|1802|1796|7
1583923200000|2020-03-11 10:40:00|1802.5|1796.5|1801.3|1795.3|1802.5|1796.5|1801.3|1795.3|3
1583923800000|2020-03-11 10:50:00|1801.8|1795.8|1802.3|1796.3|1802.3|1796.3|1801.3|1795.3|6
1583924100000|2020-03-11 10:55:00|1802.5|1796.5|1802|1796|1803|1797|1802|1796|7
1583924400000|2020-03-11 11:00:00|1801.8|1795.8|1802.3|1796.3|1802.3|1796.3|1801.5|1795.5|5
1583924700000|2020-03-11 11:05:00|1802|1796|1801.8|1795.8|1802.5|1796.5|1801.5|1795.5|7
1583925000000|2020-03-11 11:10:00|1802|1796|1801.5|1795.5|1802|1796|1801.5|1795.5|2
1583925300000|2020-03-11 11:15:00|1801.3|1795.3|1800.5|1794.5|1801.5|1795.5|1800.5|1794.5|10
1583925600000|2020-03-11 11:20:00|1800.3|1794.3|1801.3|1795.3|1801.5|1795.5|1800.3|1794.3|10
1583925900000|2020-03-11 11:25:00|1801|1795|1800.8|1794.8|1801|1795|1800.8|1794.8|2
1583926200000|2020-03-11 11:30:00|1801|1795|1801.5|1795.5|1801.5|1795.5|1801|1795|3
1583926500000|2020-03-11 11:35:00|1801.3|1795.3|1801.3|1795.3|1802.5|1796.5|1801|1795|13
1583926800000|2020-03-11 11:40:00|1801|1795|1800.3|1794.3|1801.8|1795.8|1800.3|1794.3|12
1583927100000|2020-03-11 11:45:00|1800.5|1794.5|1800|1794|1800.5|1794.5|1799.3|1793.3|10
1583927400000|2020-03-11 11:50:00|1799.8|1793.8|1799.8|1793.8|1800|1794|1799.8|1793.8|3
1583927700000|2020-03-11 11:55:00|1799.5|1793.5|1799.8|1793.8|1799.8|1793.8|1799.5|1793.5|4
1583928000000|2020-03-11 12:00:00|1799.5|1793.5|1800.3|1794.3|1800.5|1794.5|1799|1793|14
1583928300000|2020-03-11 12:05:00|1800.5|1794.5|1800.8|1794.8|1801|1795|1800.5|1794.5|6
1583928600000|2020-03-11 12:10:00|1800.3|1794.3|1800.5|1794.5|1800.5|1794.5|1800.3|1794.3|2
1583928900000|2020-03-11 12:15:00|1800.3|1794.3|1800.8|1794.8|1801.3|1795.3|1800.3|1794.3|5
1583929200000|2020-03-11 12:20:00|1801|1795|1800|1794|1801|1795|1799.3|1793.3|12
1583929500000|2020-03-11 12:25:00|1800.3|1794.3|1800.5|1794.5|1800.8|1794.8|1800.3|1794.3|6
1583929800000|2020-03-11 12:30:00|1800.8|1794.8|1802.5|1796.5|1803.5|1797.5|1800.8|1794.8|18
1583930100000|2020-03-11 12:35:00|1802.3|1796.3|1801.8|1795.8|1802.3|1796.3|1801.3|1795.3|5
1583930400000|2020-03-11 12:40:00|1802|1796|1800.5|1794.5|1802|1796|1799.5|1793.5|5
1583930700000|2020-03-11 12:45:00|1800.3|1794.3|1799.3|1793.3|1800.3|1794.3|1798|1792|15
1583931000000|2020-03-11 12:50:00|1799|1793|1797|1791|1800.5|1794.5|1797|1791|19
1583931300000|2020-03-11 12:55:00|1797.3|1791.3|1794.8|1788.8|1797.3|1791.3|1794.8|1788.8|9
1583931600000|2020-03-11 13:00:00|1794.5|1788.5|1792.3|1786.3|1794.5|1788.5|1791.5|1785.5|19
1583931900000|2020-03-11 13:05:00|1792|1786|1791.8|1785.8|1792|1786|1791.8|1785.8|4
1583932200000|2020-03-11 13:10:00|1791.5|1785.5|1790|1784|1791.5|1785.5|1787.8|1781.8|22
1583932500000|2020-03-11 13:15:00|1789.8|1783.8|1789|1783|1790.5|1784.5|1788.3|1782.3|21
1583932800000|2020-03-11 13:20:00|1789.3|1783.3|1788.8|1782.8|1790|1784|1788.3|1782.3|10
1583933100000|2020-03-11 13:25:00|1788.5|1782.5|1787.5|1781.5|1789|1783|1787.5|1781.5|15
1583933400000|2020-03-11 13:30:00|1787.8|1781.8|1789.8|1783.8|1790.3|1784.3|1787.5|1781.5|16
1583933700000|2020-03-11 13:35:00|1789.5|1783.5|1788.5|1782.5|1789.5|1783.5|1787.5|1781.5|7
1583934000000|2020-03-11 13:40:00|1788.8|1782.8|1789.3|1783.3|1789.5|1783.5|1788.5|1782.5|9
1583934300000|2020-03-11 13:45:00|1789.5|1783.5|1791|1785|1791.5|1785.5|1789.5|1783.5|21
1583934600000|2020-03-11 13:50:00|1792|1786|1793.8|1787.8|1794|1788|1791|1785|22
1583934900000|2020-03-11 13:55:00|1793.5|1787.5|1791.5|1785.5|1793.5|1787.5|1791.3|1785.3|6
1583935200000|2020-03-11 14:00:00|1791.3|1785.3|1791|1785|1791.3|1785.3|1790.8|1784.8|7
1583935500000|2020-03-11 14:05:00|1791.3|1785.3|1790.8|1784.8|1791.5|1785.5|1790.3|1784.3|18
1583935800000|2020-03-11 14:10:00|1790.5|1784.5|1789.8|1783.8|1791.3|1785.3|1789.8|1783.8|16
1583936100000|2020-03-11 14:15:00|1790|1784|1789|1783|1790.8|1784.8|1787.5|1781.5|20
1583936400000|2020-03-11 14:20:00|1789.3|1783.3|1791|1785|1791.5|1785.5|1788.5|1782.5|17
1583936700000|2020-03-11 14:25:00|1790.5|1784.5|1790|1784|1790.5|1784.5|1789.8|1783.8|3
1583937000000|2020-03-11 14:30:00|1789.8|1783.8|1785.3|1779.3|1789.8|1783.8|1784.5|1778.5|31
1583937300000|2020-03-11 14:35:00|1785|1779|1785.8|1779.8|1786.3|1780.3|1783|1777|31
1583937600000|2020-03-11 14:40:00|1785.5|1779.5|1785.5|1779.5|1786.5|1780.5|1785.5|1779.5|19
1583937900000|2020-03-11 14:45:00|1785.3|1779.3|1786.8|1780.8|1787.5|1781.5|1785.3|1779.3|15
1583938200000|2020-03-11 14:50:00|1786.5|1780.5|1784.5|1778.5|1786.5|1780.5|1783.3|1777.3|27
1583938500000|2020-03-11 14:55:00|1784.8|1778.8|1789.8|1783.8|1790.3|1784.3|1784.8|1778.8|18
1583938800000|2020-03-11 15:00:00|1789.3|1783.3|1788|1782|1791|1785|1787.5|1781.5|29
1583939100000|2020-03-11 15:05:00|1787.5|1781.5|1785.5|1779.5|1788|1782|1785|1779|21
1583939400000|2020-03-11 15:10:00|1785.3|1779.3|1784.3|1778.3|1785.5|1779.5|1784.3|1778.3|7
1583939700000|2020-03-11 15:15:00|1784.5|1778.5|1782.5|1776.5|1784.8|1778.8|1782.3|1776.3|25
1583940000000|2020-03-11 15:20:00|1780|1774|1778|1772|1780|1774|1776.5|1770.5|31
1583940300000|2020-03-11 15:25:00|1777.8|1771.8|1775.3|1769.3|1777.8|1771.8|1774.3|1768.3|13
1583940600000|2020-03-11 15:30:00|1775|1769|1769.6|1763.6|1775|1769|1767.5|1761.5|37
1583940900000|2020-03-11 15:35:00|1769.5|1763.5|1766.5|1760.5|1769.5|1763.5|1762.3|1756.3|68
1583941200000|2020-03-11 15:40:00|1766.3|1760.3|1766.8|1760.8|1768|1762|1765|1759|27
1583941500000|2020-03-11 15:45:00|1766.5|1760.5|1766|1760|1767|1761|1765.3|1759.3|29
1583941800000|2020-03-11 15:50:00|1766.3|1760.3|1765.3|1759.3|1767|1761|1762.5|1756.5|42
1583942100000|2020-03-11 15:55:00|1765|1759|1762.5|1756.5|1765|1759|1762|1756|27
1583942400000|2020-03-11 16:00:00|1763|1757|1765.5|1759.5|1767.5|1761.5|1763|1757|42
1583942700000|2020-03-11 16:05:00|1765.8|1759.8|1762|1756|1765.8|1759.8|1762|1756|23
1583943000000|2020-03-11 16:10:00|1762.3|1756.3|1761.5|1755.5|1763.5|1757.5|1761.3|1755.3|36
1583943300000|2020-03-11 16:15:00|1762|1756|1774|1768|1774|1768|1760.8|1754.8|54
1583943600000|2020-03-11 16:20:00|1774.3|1768.3|1767|1761|1774.5|1768.5|1766.8|1760.8|74
1583943900000|2020-03-11 16:25:00|1767.3|1761.3|1772|1766|1773.8|1767.8|1767.3|1761.3|26
1583944200000|2020-03-11 16:30:00|1773.4|1767.4|1771.5|1765.5|1773.4|1767.4|1771.5|1765.5|22
1583944500000|2020-03-11 16:35:00|1771.8|1765.8|1774.3|1768.3|1774.3|1768.3|1771.8|1765.8|4
1583944800000|2020-03-11 16:40:00|1775|1769|1773.3|1767.3|1775.5|1769.5|1771.8|1765.8|35
1583945100000|2020-03-11 16:45:00|1773|1767|1773.3|1767.3|1774.3|1768.3|1772.5|1766.5|22
1583945400000|2020-03-11 16:50:00|1773.5|1767.5|1772.3|1766.3|1774.3|1768.3|1771.8|1765.8|21
1583945700000|2020-03-11 16:55:00|1772.4|1766.4|1772.4|1766.4|1772.9|1766.9|1771.6|1765.6|16
1583946000000|2020-03-11 17:00:00|1772.1|1766.1|1771.4|1765.4|1773.9|1767.9|1771.4|1765.4|14
1583946300000|2020-03-11 17:05:00|1771.1|1765.1|1771.6|1765.6|1771.9|1765.9|1771.1|1765.1|6
1583946600000|2020-03-11 17:10:00|1771.1|1765.1|1772.1|1766.1|1772.1|1766.1|1770.6|1764.6|5
1583946900000|2020-03-11 17:15:00|1772.4|1766.4|1772.4|1766.4|1772.4|1766.4|1772.4|1766.4|1
1583947200000|2020-03-11 17:20:00|1772.6|1766.6|1773.6|1767.6|1774.6|1768.6|1772.6|1766.6|12
1583947500000|2020-03-11 17:25:00|1773.4|1767.4|1772.6|1766.6|1774.4|1768.4|1772.4|1766.4|11
1583947800000|2020-03-11 17:30:00|1772.4|1766.4|1771.4|1765.4|1772.4|1766.4|1771.4|1765.4|5
1583948100000|2020-03-11 17:35:00|1771.6|1765.6|1770.9|1764.9|1771.9|1765.9|1770.6|1764.6|11
1583948400000|2020-03-11 17:40:00|1771.1|1765.1|1770.9|1764.9|1771.1|1765.1|1770.9|1764.9|2
1583948700000|2020-03-11 17:45:00|1770.6|1764.6|1771.1|1765.1|1771.1|1765.1|1770.6|1764.6|3
1583949000000|2020-03-11 17:50:00|1770.9|1764.9|1770.6|1764.6|1771.4|1765.4|1770.6|1764.6|4
1583949300000|2020-03-11 17:55:00|1770.4|1764.4|1772.4|1766.4|1773.4|1767.4|1770.4|1764.4|15
1583974800000|2020-03-12 01:00:00|1772.5|1761.3|1772.6|1766.6|1775.4|1769.4|1770.6|1761.3|32
1583975100000|2020-03-12 01:05:00|1772.4|1766.4|1771.6|1765.6|1774.4|1768.4|1770.4|1764.4|47
1583975400000|2020-03-12 01:10:00|1771.4|1765.4|1774.4|1768.4|1774.4|1768.4|1769.6|1763.6|62
1583975700000|2020-03-12 01:15:00|1774.1|1768.1|1775.1|1769.1|1775.1|1769.1|1771.6|1765.6|45
1583976000000|2020-03-12 01:20:00|1775.4|1769.4|1771.6|1765.6|1776.6|1770.6|1771.1|1765.1|27
1583976300000|2020-03-12 01:25:00|1771.9|1765.9|1769.9|1763.9|1772.4|1766.4|1769.9|1763.9|12
1583976600000|2020-03-12 01:30:00|1769.1|1763.1|1767.6|1761.6|1769.1|1763.1|1767.6|1761.6|18
1583976900000|2020-03-12 01:35:00|1767.4|1761.4|1766.4|1760.4|1767.4|1761.4|1765.9|1759.9|8
1583977200000|2020-03-12 01:40:00|1766.6|1760.6|1765.9|1759.9|1767.1|1761.1|1764.9|1758.9|19
1583977500000|2020-03-12 01:45:00|1765.6|1759.6|1759.4|1753.4|1765.6|1759.6|1758.6|1752.6|46
1583977800000|2020-03-12 01:50:00|1759.6|1753.6|1758.9|1752.9|1761.6|1755.6|1757.1|1751.1|51
1583978100000|2020-03-12 01:55:00|1758.4|1752.4|1761.6|1755.6|1761.9|1755.9|1758.4|1752.4|67
1583978400000|2020-03-12 02:00:00|1761.4|1755.4|1759.1|1753.1|1761.4|1755.4|1758.9|1752.9|49
1583978700000|2020-03-12 02:05:00|1758.9|1752.9|1757.4|1751.4|1758.9|1752.9|1756.9|1750.9|13
1583979000000|2020-03-12 02:10:00|1757.1|1751.1|1757.6|1751.6|1757.9|1751.9|1756.4|1750.4|22
1583979600000|2020-03-12 02:20:00|1757.4|1751.4|1756.9|1750.9|1757.4|1751.4|1756.9|1750.9|2
1583979900000|2020-03-12 02:25:00|1757.1|1751.1|1762.9|1756.9|1762.9|1756.9|1757.1|1751.1|13
1583980200000|2020-03-12 02:30:00|1763.1|1757.1|1765.1|1759.1|1765.1|1759.1|1760.4|1754.4|56
1583980500000|2020-03-12 02:35:00|1765.9|1759.9|1773.6|1767.6|1773.9|1767.9|1764.9|1758.9|42
1583980800000|2020-03-12 02:40:00|1773.9|1767.9|1776.9|1770.9|1777.4|1771.4|1773.6|1767.6|40
1583981100000|2020-03-12 02:45:00|1776.4|1770.4|1775.6|1769.6|1776.4|1770.4|1775.6|1769.6|3
1583981400000|2020-03-12 02:50:00|1774.1|1768.1|1771.9|1765.9|1774.1|1768.1|1770.1|1764.1|17
1583981700000|2020-03-12 02:55:00|1772.1|1766.1|1769.1|1763.1|1772.4|1766.4|1768.4|1762.4|16
1583982000000|2020-03-12 03:00:00|1769.4|1763.4|1771.1|1765.1|1771.1|1765.1|1769.4|1763.4|6
1583982300000|2020-03-12 03:05:00|1770.9|1764.9|1771.1|1765.1|1772.6|1766.6|1770.9|1764.9|13
1583982600000|2020-03-12 03:10:00|1771.4|1765.4|1770.6|1764.6|1771.6|1765.6|1770.6|1764.6|12
1583982900000|2020-03-12 03:15:00|1770.4|1764.4|1768.1|1762.1|1770.4|1764.4|1767.6|1761.6|11
1583983200000|2020-03-12 03:20:00|1767.9|1761.9|1769.4|1763.4|1769.4|1763.4|1767.9|1761.9|11
1583983500000|2020-03-12 03:25:00|1768.9|1762.9|1771.9|1765.9|1772.4|1766.4|1767.9|1761.9|11
1583983800000|2020-03-12 03:30:00|1771.4|1765.4|1767.4|1761.4|1771.4|1765.4|1767.4|1761.4|39
1583984100000|2020-03-12 03:35:00|1767.6|1761.6|1764.9|1758.9|1767.6|1761.6|1764.9|1758.9|6
1583984400000|2020-03-12 03:40:00|1765.1|1759.1|1764.9|1758.9|1765.4|1759.4|1764.4|1758.4|15
1583984700000|2020-03-12 03:45:00|1765.1|1759.1|1767.1|1761.1|1768.9|1762.9|1765.1|1759.1|14
1583985000000|2020-03-12 03:50:00|1766.9|1760.9|1765.1|1759.1|1766.9|1760.9|1765.1|1759.1|5
1583985300000|2020-03-12 03:55:00|1764.6|1758.6|1764.6|1758.6|1764.6|1758.6|1764.4|1758.4|3
1583985600000|2020-03-12 04:00:00|1764.4|1758.4|1762.4|1756.4|1764.4|1758.4|1762.1|1756.1|8
1583985900000|2020-03-12 04:05:00|1762.1|1756.1|1761.9|1755.9|1762.1|1756.1|1761.9|1755.9|4
1583986200000|2020-03-12 04:10:00|1762.1|1756.1|1763.1|1757.1|1763.4|1757.4|1761.9|1755.9|5
1583986500000|2020-03-12 04:15:00|1763.4|1757.4|1763.1|1757.1|1763.4|1757.4|1763.1|1757.1|4
1583986800000|2020-03-12 04:20:00|1762.9|1756.9|1763.1|1757.1|1763.4|1757.4|1762.9|1756.9|4
1583987100000|2020-03-12 04:25:00|1763.6|1757.6|1763.4|1757.4|1763.6|1757.6|1763.1|1757.1|5
1583987400000|2020-03-12 04:30:00|1763.9|1757.9|1763.6|1757.6|1763.9|1757.9|1763.6|1757.6|4
1583987700000|2020-03-12 04:35:00|1763.9|1757.9|1764.6|1758.6|1765.4|1759.4|1763.9|1757.9|7
1583988000000|2020-03-12 04:40:00|1764.4|1758.4|1764.4|1758.4|1764.4|1758.4|1764.4|1758.4|1
1583988300000|2020-03-12 04:45:00|1764.6|1758.6|1763.1|1757.1|1764.6|1758.6|1763.1|1757.1|7
1583988600000|2020-03-12 04:50:00|1763.4|1757.4|1761.6|1755.6|1763.4|1757.4|1761.4|1755.4|7
1583988900000|2020-03-12 04:55:00|1761.4|1755.4|1761.4|1755.4|1761.6|1755.6|1760.4|1754.4|5
1583989200000|2020-03-12 05:00:00|1761.9|1755.9|1761.6|1755.6|1763.1|1757.1|1761.4|1755.4|10
1583989500000|2020-03-12 05:05:00|1761.9|1755.9|1760.1|1754.1|1763.1|1757.1|1760.1|1754.1|9
1583989800000|2020-03-12 05:10:00|1760.4|1754.4|1760.9|1754.9|1760.9|1754.9|1759.9|1753.9|8
1583990100000|2020-03-12 05:15:00|1760.6|1754.6|1760.1|1754.1|1760.6|1754.6|1759.9|1753.9|9
1583990400000|2020-03-12 05:20:00|1759.9|1753.9|1758.6|1752.6|1761.1|1755.1|1758.1|1752.1|18
1583990700000|2020-03-12 05:25:00|1758.4|1752.4|1757.4|1751.4|1758.4|1752.4|1756.6|1750.6|11
1583991000000|2020-03-12 05:30:00|1757.6|1751.6|1763.6|1757.6|1763.6|1757.6|1757.6|1751.6|29
1583991300000|2020-03-12 05:35:00|1764.1|1758.1|1762.4|1756.4|1765.9|1759.9|1761.9|1755.9|23
1583991600000|2020-03-12 05:40:00|1762.1|1756.1|1758.9|1752.9|1762.4|1756.4|1758.9|1752.9|27
1583991900000|2020-03-12 05:45:00|1758.6|1752.6|1757.9|1751.9|1758.9|1752.9|1757.6|1751.6|11
1583992200000|2020-03-12 05:50:00|1758.6|1752.6|1756.9|1750.9|1760.1|1754.1|1755.9|1749.9|32
1583992500000|2020-03-12 05:55:00|1757.6|1751.6|1757.4|1751.4|1757.9|1751.9|1756.6|1750.6|8
1583992800000|2020-03-12 06:00:00|1757.1|1751.1|1756.9|1750.9|1757.6|1751.6|1756.6|1750.6|8
1583993100000|2020-03-12 06:05:00|1757.1|1751.1|1756.9|1750.9|1757.6|1751.6|1756.6|1750.6|9
1583993400000|2020-03-12 06:10:00|1756.6|1750.6|1756.4|1750.4|1757.1|1751.1|1755.6|1749.6|12
1583993700000|2020-03-12 06:15:00|1756.6|1750.6|1757.9|1751.9|1759.1|1753.1|1756.6|1750.6|16
1583994000000|2020-03-12 06:20:00|1757.1|1751.1|1756.1|1750.1|1758.4|1752.4|1756.1|1750.1|14
1583994300000|2020-03-12 06:25:00|1755.9|1749.9|1756.9|1750.9|1756.9|1750.9|1755.9|1749.9|6
1583994600000|2020-03-12 06:30:00|1756.6|1750.6|1758.4|1752.4|1758.4|1752.4|1756.6|1750.6|22
1583994900000|2020-03-12 06:35:00|1757.9|1751.9|1756.6|1750.6|1757.9|1751.9|1756.4|1750.4|10
1583995200000|2020-03-12 06:40:00|1756.9|1750.9|1759.9|1753.9|1759.9|1753.9|1756.9|1750.9|16
1583995500000|2020-03-12 06:45:00|1758.9|1752.9|1757.4|1751.4|1759.9|1753.9|1757.1|1751.1|31
1583995800000|2020-03-12 06:50:00|1757.6|1751.6|1757.6|1751.6|1758.6|1752.6|1757.4|1751.4|18
1583996100000|2020-03-12 06:55:00|1757.9|1751.9|1758.4|1752.4|1759.9|1753.9|1757.9|1751.9|22
1583996400000|2020-03-12 07:00:00|1758.1|1752.1|1755.4|1749.4|1758.6|1752.6|1754.9|1748.9|17
1583996700000|2020-03-12 07:05:00|1755.9|1749.9|1754.9|1748.9|1756.4|1750.4|1754.4|1748.4|18
1583997000000|2020-03-12 07:10:00|1755.1|1749.1|1757.1|1751.1|1757.1|1751.1|1755.1|1749.1|6
1583997300000|2020-03-12 07:15:00|1756.9|1750.9|1749.6|1743.6|1757.1|1751.1|1748.6|1742.6|20
1583997600000|2020-03-12 07:20:00|1750.9|1744.9|1754.6|1748.6|1754.6|1748.6|1749.6|1743.6|35
1583997900000|2020-03-12 07:25:00|1754.9|1748.9|1759.6|1753.6|1760.1|1754.1|1754.9|1748.9|50
1583998200000|2020-03-12 07:30:00|1759.9|1753.9|1760.1|1754.1|1760.1|1754.1|1758.1|1752.1|9
1583998500000|2020-03-12 07:35:00|1759.9|1753.9|1761.9|1755.9|1764.4|1758.4|1759.9|1753.9|28
1583998800000|2020-03-12 07:40:00|1761.4|1755.4|1759.1|1753.1|1761.4|1755.4|1759.1|1753.1|19
1583999100000|2020-03-12 07:45:00|1759.4|1753.4|1755.6|1749.6|1759.9|1753.9|1755.4|1749.4|12
1583999400000|2020-03-12 07:50:00|1754.5|1746.5|1754.9|1748.9|1756.4|1750.4|1753.4|1746.5|22
1583999700000|2020-03-12 07:55:00|1755|1749|1755.8|1749.8|1759.3|1753.3|1754.3|1748.3|34
1584000000000|2020-03-12 08:00:00|1755.3|1749.3|1758.8|1752.8|1761.8|1755.8|1752.3|1746.3|47
1584000300000|2020-03-12 08:05:00|1760|1754|1756.5|1750.5|1761.3|1755.3|1756.3|1750.3|35
1584000600000|2020-03-12 08:10:00|1756.3|1750.3|1756|1750|1756.3|1750.3|1754.3|1748.3|22
1584000900000|2020-03-12 08:15:00|1755.8|1749.8|1751.8|1745.8|1755.8|1749.8|1751.3|1745.3|44
1584001200000|2020-03-12 08:20:00|1752.5|1746.5|1754.5|1748.5|1755.3|1749.3|1752.5|1746.5|14
1584001500000|2020-03-12 08:25:00|1754.8|1748.8|1756.3|1750.3|1756.3|1750.3|1754.5|1748.5|16
1584001800000|2020-03-12 08:30:00|1756|1750|1757|1751|1757|1751|1754.3|1748.3|14
1584002100000|2020-03-12 08:35:00|1756.8|1750.8|1756|1750|1756.8|1750.8|1754|1748|15
1584002400000|2020-03-12 08:40:00|1756.3|1750.3|1754.8|1748.8|1756.3|1750.3|1754.5|1748.5|6
1584002700000|2020-03-12 08:45:00|1754.5|1748.5|1754|1748|1756.3|1750.3|1753.8|1747.8|16
1584003000000|2020-03-12 08:50:00|1753.8|1747.8|1754|1748|1754.3|1748.3|1753.8|1747.8|6
1584003300000|2020-03-12 08:55:00|1754.3|1748.3|1752.5|1746.5|1754.5|1748.5|1752.5|1746.5|15
1584003600000|2020-03-12 09:00:00|1752.3|1746.3|1752.3|1746.3|1752.8|1746.8|1751.3|1745.3|22
1584003900000|2020-03-12 09:05:00|1752.5|1746.5|1747.5|1741.5|1752.5|1746.5|1745.5|1739.5|51
1584004200000|2020-03-12 09:10:00|1747.8|1741.8|1747|1741|1748.3|1742.3|1747|1741|10
1584004500000|2020-03-12 09:15:00|1746.8|1740.8|1747|1741|1747.8|1741.8|1746.8|1740.8|10
1584004800000|2020-03-12 09:20:00|1747.3|1741.3|1747.3|1741.3|1747.3|1741.3|1747.3|1741.3|1
1584005100000|2020-03-12 09:25:00|1747.8|1741.8|1745.3|1739.3|1747.8|1741.8|1744|1738|15
1584005400000|2020-03-12 09:30:00|1745.5|1739.5|1748.3|1742.3|1748.3|1742.3|1745.5|1739.5|14
1584005700000|2020-03-12 09:35:00|1748.5|1742.5|1748.3|1742.3|1752.3|1746.3|1748.3|1742.3|25
1584006000000|2020-03-12 09:40:00|1748|1742|1749.3|1743.3|1749.5|1743.5|1747.8|1741.8|19
1584006300000|2020-03-12 09:45:00|1749|1743|1749.3|1743.3|1749.3|1743.3|1748.8|1742.8|4
1584006600000|2020-03-12 09:50:00|1749|1743|1751|1745|1751.8|1745.8|1749|1743|11
1584006900000|2020-03-12 09:55:00|1750.8|1744.8|1750.5|1744.5|1751.5|1745.5|1750.3|1744.3|9
1584007200000|2020-03-12 10:00:00|1751.5|1745.5|1754.5|1748.5|1754.5|1748.5|1750.5|1744.5|18
1584007500000|2020-03-12 10:05:00|1754.3|1748.3|1754.8|1748.8|1755.3|1749.3|1753.5|1747.5|21
1584007800000|2020-03-12 10:10:00|1755|1749|1758|1752|1758|1752|1755|1749|14
1584008100000|2020-03-12 10:15:00|1757.8|1751.8|1757.8|1751.8|1758|1752|1757|1751|6
1584008400000|2020-03-12 10:20:00|1757.5|1751.5|1759.3|1753.3|1759.3|1753.3|1757.5|1751.5|8
1584008700000|2020-03-12 10:25:00|1759.5|1753.5|1757.8|1751.8|1759.5|1753.5|1757.8|1751.8|11
1584009000000|2020-03-12 10:30:00|1758|1752|1758.3|1752.3|1759.8|1753.8|1757.8|1751.8|18
1584009300000|2020-03-12 10:35:00|1758|1752|1753.8|1747.8|1758.5|1752.5|1753.3|1747.3|16
1584009600000|2020-03-12 10:40:00|1754|1748|1756.5|1750.5|1758|1752|1754|1748|10
1584009900000|2020-03-12 10:45:00|1756.3|1750.3|1756.5|1750.5|1757.8|1751.8|1756.3|1750.3|11
1584010200000|2020-03-12 10:50:00|1757.3|1751.3|1757|1751|1758.5|1752.5|1757|1751|10
1584010800000|2020-03-12 11:00:00|1757.3|1751.3|1753.3|1747.3|1757.3|1751.3|1753.3|1747.3|9
1584011100000|2020-03-12 11:05:00|1753.5|1747.5|1758|1752|1758.8|1752.8|1753.5|1747.5|26
1584011400000|2020-03-12 11:10:00|1757.8|1751.8|1756.8|1750.8|1758|1752|1756|1750|17
1584011700000|2020-03-12 11:15:00|1756|1750|1755.3|1749.3|1756.3|1750.3|1755|1749|14
1584012000000|2020-03-12 11:20:00|1755.5|1749.5|1754.5|1748.5|1755.5|1749.5|1751.8|1745.8|22
1584012300000|2020-03-12 11:25:00|1754.8|1748.8|1754.8|1748.8|1754.8|1748.8|1754.3|1748.3|5
1584012600000|2020-03-12 11:30:00|1754|1748|1752|1746|1754|1748|1750.8|1744.8|31
1584012900000|2020-03-12 11:35:00|1752.3|1746.3|1751.8|1745.8|1753.3|1747.3|1751.8|1745.8|23
1584013200000|2020-03-12 11:40:00|1752|1746|1747|1741|1752.8|1746.8|1747|1741|34
1584013500000|2020-03-12 11:45:00|1746.8|1740.8|1747.8|1741.8|1747.8|1741.8|1746|1740|12
1584013800000|2020-03-12 11:50:00|1747|1741|1746.1|1740.1|1747|1741|1746.1|1740.1|10
1584014100000|2020-03-12 11:55:00|1745.9|1739.9|1746.9|1740.9|1747.6|1741.6|1744.1|1738.1|34
1584014400000|2020-03-12 12:00:00|1747.1|1741.1|1746.9|1740.9|1749.4|1743.4|1745.9|1739.9|22
1584014700000|2020-03-12 12:05:00|1747.1|1741.1|1746.9|1740.9|1747.1|1741.1|1744.6|1738.6|25
1584015000000|2020-03-12 12:10:00|1747.1|1741.1|1750.1|1744.1|1750.1|1744.1|1747.1|1741.1|22
1584015300000|2020-03-12 12:15:00|1749.9|1743.9|1752.1|1746.1|1752.1|1746.1|1749.4|1743.4|16
1584015600000|2020-03-12 12:20:00|1751.9|1745.9|1746.6|1740.6|1751.9|1745.9|1745.9|1739.9|21
1584015900000|2020-03-12 12:25:00|1746.9|1740.9|1750.6|1744.6|1750.6|1744.6|1746.6|1740.6|17
1584016200000|2020-03-12 12:30:00|1750.9|1744.9|1747.6|1741.6|1752.1|1746.1|1747.6|1741.6|19
1584016500000|2020-03-12 12:35:00|1747.9|1741.9|1748.4|1742.4|1748.6|1742.6|1747.4|1741.4|13
1584016800000|2020-03-12 12:40:00|1748.6|1742.6|1752.1|1746.1|1752.4|1746.4|1748.6|1742.6|15
1584017100000|2020-03-12 12:45:00|1752.4|1746.4|1749.1|1743.1|1752.4|1746.4|1748.4|1742.4|21
1584017400000|2020-03-12 12:50:00|1749.6|1743.6|1746.9|1740.9|1750.4|1744.4|1745.9|1739.9|33
1584017700000|2020-03-12 12:55:00|1747.1|1741.1|1745.4|1739.4|1748.9|1742.9|1744.4|1738.4|28
1584018000000|2020-03-12 13:00:00|1746.4|1740.4|1746.9|1740.9|1747.6|1741.6|1744.9|1738.9|39
1584018300000|2020-03-12 13:05:00|1746.4|1740.4|1743.6|1737.6|1747.4|1741.4|1741.6|1735.6|34
1584018600000|2020-03-12 13:10:00|1743.4|1737.4|1745.4|1739.4|1745.6|1739.6|1741.6|1735.6|21
1584018900000|2020-03-12 13:15:00|1744.9|1738.9|1744.9|1738.9|1744.9|1738.9|1742.4|1736.4|32
1584019200000|2020-03-12 13:20:00|1745.1|1739.1|1744.9|1738.9|1745.9|1739.9|1744.1|1738.1|23
1584019500000|2020-03-12 13:25:00|1745.1|1739.1|1745.4|1739.4|1747.9|1741.9|1744.6|1738.6|26
1584019800000|2020-03-12 13:30:00|1744.9|1738.9|1744.9|1738.9|1746.6|1740.6|1743.4|1737.4|22
1584020100000|2020-03-12 13:35:00|1745.1|1739.1|1746.1|1740.1|1747.1|1741.1|1742.9|1736.9|23
1584020400000|2020-03-12 13:40:00|1746.4|1740.4|1744.4|1738.4|1746.9|1740.9|1744.4|1738.4|10
1584020700000|2020-03-12 13:45:00|1744.1|1738.1|1746.1|1740.1|1746.4|1740.4|1743.6|1737.6|13
1584021000000|2020-03-12 13:50:00|1745.9|1739.9|1748.9|1742.9|1748.9|1742.9|1744.4|1738.4|24
1584021300000|2020-03-12 13:55:00|1749.4|1743.4|1749.9|1743.9|1751.6|1745.6|1748.6|1742.6|28
1584021600000|2020-03-12 14:00:00|1749.6|1743.6|1748.6|1742.6|1749.6|1743.6|1747.9|1741.9|16
1584021900000|2020-03-12 14:05:00|1748.9|1742.9|1751.4|1745.4|1752.6|1746.6|1748.9|1742.9|33
1584022200000|2020-03-12 14:10:00|1751.1|1745.1|1748.6|1742.6|1751.1|1745.1|1748.6|1742.6|22
1584022500000|2020-03-12 14:15:00|1748.9|1742.9|1758.4|1752.4|1758.4|1752.4|1748.9|1742.9|42
1584022800000|2020-03-12 14:20:00|1758.6|1752.6|1757.6|1751.6|1760.6|1754.6|1757.1|1751.1|27
1584023100000|2020-03-12 14:25:00|1757.9|1751.9|1759.6|1753.6|1763.1|1757.1|1757.9|1751.9|31
1584023400000|2020-03-12 14:30:00|1759.1|1753.1|1763.9|1757.9|1764.1|1758.1|1756.4|1750.4|35
1584023700000|2020-03-12 14:35:00|1764.1|1758.1|1763.9|1757.9|1768.9|1762.9|1763.9|1757.9|33
1584024000000|2020-03-12 14:40:00|1764.1|1758.1|1766.6|1760.6|1767.4|1761.4|1763.9|1757.9|13
1584024300000|2020-03-12 14:45:00|1765.6|1759.6|1764.9|1758.9|1765.9|1759.9|1764.4|1758.4|31
1584024600000|2020-03-12 14:50:00|1765.1|1759.1|1764.9|1758.9|1765.6|1759.6|1763.9|1757.9|21
1584024900000|2020-03-12 14:55:00|1764.6|1758.6|1760.1|1754.1|1764.6|1758.6|1755.4|1747|24
1584025200000|2020-03-12 15:00:00|1760.4|1754.4|1768.1|1762.1|1768.1|1762.1|1760.4|1754.4|36
1584025500000|2020-03-12 15:05:00|1767.9|1761.9|1770.6|1764.6|1775.9|1769.9|1766.1|1760.1|66
1584025800000|2020-03-12 15:10:00|1771.1|1765.1|1773.4|1767.4|1773.6|1767.6|1770.1|1764.1|40
1584026100000|2020-03-12 15:15:00|1773.6|1767.6|1774.6|1768.6|1775.6|1769.6|1773.4|1767.4|26
1584026400000|2020-03-12 15:20:00|1775.6|1769.6|1777.1|1771.1|1778.1|1772.1|1775.6|1769.6|36
1584026700000|2020-03-12 15:25:00|1776.1|1770.1|1773.4|1767.4|1777.1|1771.1|1773.1|1767.1|23
1584027000000|2020-03-12 15:30:00|1773.6|1767.6|1763.6|1757.6|1773.9|1767.9|1761.1|1755.1|45
1584027300000|2020-03-12 15:35:00|1764.4|1758.4|1757.9|1751.9|1765.1|1759.1|1757.9|1751.9|26
1584027600000|2020-03-12 15:40:00|1758.9|1752.9|1760.1|1754.1|1763.1|1757.1|1757.6|1751.6|44
1584027900000|2020-03-12 15:45:00|1760.4|1754.4|1760.6|1754.6|1761.1|1755.1|1757.9|1751.9|22
1584028200000|2020-03-12 15:50:00|1760.9|1754.9|1757.9|1751.9|1760.9|1754.9|1757.4|1751.4|19
1584028500000|2020-03-12 15:55:00|1757.4|1751.4|1755.9|1749.9|1759.4|1753.4|1754.4|1748.4|32
1584028800000|2020-03-12 16:00:00|1756.1|1750.1|1761.9|1755.9|1761.9|1755.9|1756.1|1750.1|21
1584029100000|2020-03-12 16:05:00|1762.1|1756.1|1765.4|1759.4|1766.4|1760.4|1762.1|1756.1|19
1584029400000|2020-03-12 16:10:00|1765.1|1759.1|1767.6|1761.6|1768.1|1762.1|1764.4|1758.4|29
1584029700000|2020-03-12 16:15:00|1767.1|1761.1|1773.1|1767.1|1773.1|1767.1|1766.6|1760.6|35
1584030000000|2020-03-12 16:20:00|1773|1767|1771.4|1765.4|1776.3|1768.9|1769.9|1763.9|58
1584030300000|2020-03-12 16:25:00|1771.6|1765.6|1767.8|1761.8|1773.9|1767.9|1767.8|1761.8|32
1584030600000|2020-03-12 16:30:00|1767.3|1759.3|1758.9|1752.9|1767.3|1760.4|1754.9|1748.9|50
1584030900000|2020-03-12 16:35:00|1758.6|1752.6|1758.9|1752.9|1758.9|1752.9|1755.4|1749.4|23
1584031200000|2020-03-12 16:40:00|1758.4|1752.4|1758.4|1752.4|1761.1|1755.1|1758.4|1752.4|9
1584031500000|2020-03-12 16:45:00|1758.1|1752.1|1753.9|1747.9|1758.1|1752.1|1751.9|1745.9|17
1584031800000|2020-03-12 16:50:00|1754.1|1748.1|1758.3|1752.3|1759.1|1753.1|1753.6|1747.6|29
1584032100000|2020-03-12 16:55:00|1758.1|1752.1|1775.6|1769.6|1775.9|1769.9|1757.9|1751.9|37
1584032400000|2020-03-12 17:00:00|1775.4|1769.4|1771.5|1765.5|1775.6|1769.6|1768.6|1762.6|21
1584032700000|2020-03-12 17:05:00|1772.4|1766.4|1772.5|1766.5|1774.1|1768.1|1772.4|1766.4|10
1584033000000|2020-03-12 17:10:00|1772.8|1766.8|1767.6|1761.6|1772.8|1766.8|1767.6|1761.6|14
1584033300000|2020-03-12 17:15:00|1766.5|1760.5|1764.6|1758.6|1766.5|1760.5|1763.9|1756.8|10
1584033600000|2020-03-12 17:20:00|1764.9|1758.9|1767.4|1761.4|1767.4|1761.4|1764.9|1758.9|5
1584033900000|2020-03-12 17:25:00|1768.3|1762.3|1767.5|1761.5|1768.8|1762.8|1765.8|1759.8|11
1584034200000|2020-03-12 17:30:00|1767.6|1761.6|1767.5|1761.5|1767.6|1761.6|1767.5|1761.5|2
1584034500000|2020-03-12 17:35:00|1768|1762|1770.8|1764.8|1771|1765|1767.5|1761.5|12
1584035100000|2020-03-12 17:45:00|1769.5|1763.5|1767.8|1761.8|1769.5|1763.5|1767.4|1761.4|3
1584035400000|2020-03-12 17:50:00|1768|1762|1768.4|1762.4|1769.6|1763.6|1768|1762|9
1584035700000|2020-03-12 17:55:00|1768.1|1762.1|1768.6|1762.6|1769|1763|1768.1|1762.1|5
1584061200000|2020-03-13 01:00:00|1771.3|1760|1761.4|1755.4|1771.3|1760|1758|1752|20
1584061500000|2020-03-13 01:05:00|1760.9|1754.9|1758|1752|1761.8|1755.8|1757.5|1751.5|62
1584061800000|2020-03-13 01:10:00|1757.8|1751.8|1753.8|1747.8|1757.8|1751.8|1753.6|1747.6|18
1584062100000|2020-03-13 01:15:00|1753.5|1747.5|1751.8|1745.8|1755.3|1747.5|1750.5|1742.8|13
1584062400000|2020-03-13 01:20:00|1751.6|1745.6|1751.5|1745.5|1751.6|1745.6|1749.8|1743.8|12
1584062700000|2020-03-13 01:25:00|1752.4|1746.4|1751.6|1745.6|1757.3|1751.3|1751.1|1745.1|28
1584063000000|2020-03-13 01:30:00|1752.5|1746.5|1754.9|1748.9|1754.9|1748.9|1752.5|1746.5|8
1584063300000|2020-03-13 01:35:00|1754.5|1748.5|1754.3|1748.3|1754.8|1748.8|1753.9|1747.9|9
1584063600000|2020-03-13 01:40:00|1754.1|1748.1|1756.8|1750.8|1757|1751|1754.1|1748.1|9
1584063900000|2020-03-13 01:45:00|1756.3|1750.3|1757.5|1751.5|1757.5|1751.5|1754.6|1748.6|18
1584064200000|2020-03-13 01:50:00|1757.8|1751.8|1757.3|1751.3|1758.6|1752.6|1757.3|1751.3|10
1584064500000|2020-03-13 01:55:00|1757|1751|1755.3|1749.3|1757|1751|1755.3|1749.3|7
1584064800000|2020-03-13 02:00:00|1755.1|1749.1|1750.4|1744.4|1755.1|1749.1|1749.1|1743.1|23
1584065100000|2020-03-13 02:05:00|1750.6|1744.6|1751.3|1745.3|1751.3|1745.3|1749.6|1743.6|11
1584065400000|2020-03-13 02:10:00|1750.9|1744.9|1752.3|1743.5|1752.8|1746.8|1750.8|1743.5|10
1584065700000|2020-03-13 02:15:00|1752|1744|1753.4|1747.4|1753.4|1747.4|1752|1744|6
1584066000000|2020-03-13 02:20:00|1754|1748|1754.1|1748.1|1754.9|1748.9|1754|1748|4
1584066300000|2020-03-13 02:25:00|1754.9|1748.9|1755.1|1749.1|1755.1|1749.1|1754.9|1748.9|2
1584066600000|2020-03-13 02:30:00|1754.9|1748.9|1755.5|1749.5|1755.8|1749.8|1754.4|1748.4|14
1584066900000|2020-03-13 02:35:00|1755.6|1749.6|1754.9|1748.9|1755.9|1749.9|1754.5|1748.5|17
1584067200000|2020-03-13 02:40:00|1754.4|1748.4|1750.1|1744.1|1754.4|1748.4|1750.1|1744.1|12
1584067500000|2020-03-13 02:45:00|1750.4|1744.4|1751.1|1745.1|1751.1|1745.1|1749.9|1743.9|8
1584067800000|2020-03-13 02:50:00|1751.3|1745.3|1750.9|1744.9|1751.3|1745.3|1750.6|1744.6|4
1584068100000|2020-03-13 02:55:00|1751.6|1745.6|1751.3|1745.3|1751.8|1745.8|1750.4|1744.4|10
1584068400000|2020-03-13 03:00:00|1750.9|1744.9|1749.1|1743.1|1750.9|1744.9|1749.1|1743.1|10
1584068700000|2020-03-13 03:05:00|1749.5|1743.5|1750|1744|1750.6|1744.6|1749.5|1743.5|12
1584069000000|2020-03-13 03:10:00|1750.4|1744.4|1751.5|1745.5|1751.5|1745.5|1750.4|1744.4|5
1584069300000|2020-03-13 03:15:00|1751.6|1745.6|1751.6|1745.6|1751.6|1745.6|1751.6|1745.6|1
1584069600000|2020-03-13 03:20:00|1752.1|1746.1|1752.6|1746.6|1752.6|1746.6|1752|1746|6
1584069900000|2020-03-13 03:25:00|1752.4|1746.4|1750.9|1744.9|1752.4|1746.4|1750|1744|11
1584070200000|2020-03-13 03:30:00|1750.8|1744.8|1750.5|1744.5|1750.8|1744.8|1750.5|1744.5|2
1584070500000|2020-03-13 03:35:00|1750.8|1744.8|1750.8|1744.8|1750.8|1744.8|1750.8|1744.8|1
1584070800000|2020-03-13 03:40:00|1751|1745|1750.9|1744.9|1751|1745|1750.9|1744.9|2
1584071100000|2020-03-13 03:45:00|1751.1|1745.1|1751|1745|1751.1|1745.1|1751|1745|2
1584071400000|2020-03-13 03:50:00|1751.3|1745.3|1751|1745|1751.3|1745.3|1751|1745|2
1584072000000|2020-03-13 04:00:00|1750.8|1744.8|1750|1744|1750.8|1744.8|1750|1744|4
1584072300000|2020-03-13 04:05:00|1750.3|1744.3|1749.8|1743.8|1750.3|1744.3|1749.8|1743.8|3
1584072600000|2020-03-13 04:10:00|1750.1|1744.1|1750|1744|1750.3|1744.3|1750|1744|5
1584072900000|2020-03-13 04:15:00|1749.8|1743.8|1749.8|1743.8|1750|1744|1749.8|1743.8|4
1584073200000|2020-03-13 04:20:00|1750|1744|1752.8|1746.8|1752.8|1746.8|1750|1744|13
1584073500000|2020-03-13 04:25:00|1752.5|1746.5|1751.3|1745.3|1752.5|1746.5|1751.3|1745.3|6
1584073800000|2020-03-13 04:30:00|1751.6|1745.6|1751.4|1745.4|1751.6|1745.6|1751.4|1745.4|2
1584074100000|2020-03-13 04:35:00|1751.5|1745.5|1751.5|1745.5|1751.5|1745.5|1751.5|1745.5|1
1584074700000|2020-03-13 04:45:00|1751.8|1745.8|1751.8|1745.8|1751.8|1745.8|1751.8|1745.8|1
1584075000000|2020-03-13 04:50:00|1751.5|1745.5|1752|1746|1752.8|1746.8|1751.5|1745.5|12
1584075300000|2020-03-13 04:55:00|1751.8|1745.8|1752|1746|1752|1746|1751.8|1745.8|2
1584075600000|2020-03-13 05:00:00|1752.3|1746.3|1756.1|1750.1|1756.4|1750.4|1752.3|1746.3|40
1584075900000|2020-03-13 05:05:00|1755.9|1749.9|1752.8|1746.8|1755.9|1749.9|1752.1|1746.1|15
1584076200000|2020-03-13 05:10:00|1753|1747|1756.8|1750.8|1757|1751|1753|1747|11
1584076500000|2020-03-13 05:15:00|1757|1751|1760.9|1754.9|1762.8|1756.8|1756.3|1750.3|53
1584076800000|2020-03-13 05:20:00|1761|1755|1759|1753|1762.8|1755.6|1756.4|1750.4|35
1584077100000|2020-03-13 05:25:00|1758.8|1752.8|1759.3|1753.3|1759.3|1753.3|1757.6|1751.6|10
1584077400000|2020-03-13 05:30:00|1759.5|1753.5|1763.9|1757.9|1763.9|1757.9|1759.4|1753.4|56
1584077700000|2020-03-13 05:35:00|1763.3|1757.3|1760.6|1754.6|1763.3|1757.3|1759.8|1753.8|25
1584078000000|2020-03-13 05:40:00|1760|1754|1756.3|1750.3|1760|1754|1756|1750|18
1584078300000|2020-03-13 05:45:00|1756.4|1750.4|1758.4|1752.4|1759.3|1752.4|1755.9|1749.9|19
1584078600000|2020-03-13 05:50:00|1758.5|1752.5|1759|1753|1759|1753|1758.5|1752.5|3
1584078900000|2020-03-13 05:55:00|1758.6|1752.6|1759.5|1753.5|1759.9|1753.9|1757.6|1751.6|10
1584079200000|2020-03-13 06:00:00|1759.3|1753.3|1756.8|1750.8|1759.3|1753.3|1756.8|1750.8|9
1584079500000|2020-03-13 06:05:00|1757.1|1751.1|1758.4|1752.4|1759.1|1753.1|1756.9|1750.9|33
1584079800000|2020-03-13 06:10:00|1758.1|1752.1|1756.8|1750.8|1759|1753|1755.9|1749.9|20
1584080100000|2020-03-13 06:15:00|1757.1|1751.1|1759.3|1753.3|1759.8|1753.8|1757.1|1751.1|30
1584080400000|2020-03-13 06:20:00|1758.9|1752.9|1761.1|1755.1|1761.1|1755.1|1758.8|1752.8|14
1584080700000|2020-03-13 06:25:00|1760.9|1754.9|1757.9|1751.9|1761.1|1755.1|1756.3|1750|27
1584081000000|2020-03-13 06:30:00|1757.5|1751.5|1757.8|1751.8|1759.5|1753.5|1755.9|1749.9|37
1584081300000|2020-03-13 06:35:00|1757.6|1751.6|1758.9|1752.9|1759.5|1753.5|1757.6|1751.6|17
1584081600000|2020-03-13 06:40:00|1758.8|1752.8|1760.3|1754.3|1761.4|1755.4|1757.8|1751.8|36
1584081900000|2020-03-13 06:45:00|1759.6|1753.6|1757.8|1751.8|1759.6|1753.6|1755.5|1749.5|35
1584082200000|2020-03-13 06:50:00|1757.4|1751.4|1757.4|1751.4|1757.9|1751.9|1756.3|1750.3|23
1584082500000|2020-03-13 06:55:00|1757.1|1751.1|1758|1752|1758.4|1752.4|1755.5|1749.5|27
1584082800000|2020-03-13 07:00:00|1757.6|1751.6|1756.6|1750.6|1757.6|1751.6|1755.5|1749.5|20
1584083100000|2020-03-13 07:05:00|1756.8|1750.8|1758.9|1752.9|1759.1|1753.1|1756.8|1750.8|19
1584083400000|2020-03-13 07:10:00|1759.1|1753.1|1759.1|1753.1|1760|1754|1758.9|1752.9|6
1584083700000|2020-03-13 07:15:00|1760.3|1754.3|1760|1754|1760.6|1754.6|1759.5|1753.5|19
1584084000000|2020-03-13 07:20:00|1759.8|1753.8|1761.4|1755.4|1762|1756|1759.3|1753.3|32
1584084300000|2020-03-13 07:25:00|1761.5|1755.5|1757.9|1751.9|1761.8|1755.8|1757.9|1751.9|29
1584084600000|2020-03-13 07:30:00|1757.8|1751.8|1761.6|1755.6|1762.1|1756.1|1757.8|1751.8|40
1584084900000|2020-03-13 07:35:00|1761.5|1755.5|1762.9|1756.9|1764.9|1758.9|1760.8|1754.8|75
1584085200000|2020-03-13 07:40:00|1762.5|1756.5|1764.8|1758.8|1764.8|1758.8|1759.8|1753.8|73
1584085500000|2020-03-13 07:45:00|1765|1759|1768.1|1762.1|1768.1|1762.1|1764.1|1758.1|49
1584085800000|2020-03-13 07:50:00|1768.3|1762.3|1771.3|1765.3|1772.9|1766.9|1768.3|1762.3|57
1584086100000|2020-03-13 07:55:00|1772.1|1766.1|1776.1|1770.1|1776.1|1770.1|1771.4|1765.4|59
1584086400000|2020-03-13 08:00:00|1776.4|1770.4|1778.9|1772.9|1782.4|1776.4|1775.9|1769.9|67
1584086700000|2020-03-13 08:05:00|1778.1|1772.1|1780.1|1774.1|1781.6|1775.6|1777.1|1771.1|40
1584087000000|2020-03-13 08:10:00|1779.9|1773.9|1779.6|1773.6|1780.6|1774.6|1777.4|1771.4|34
1584087300000|2020-03-13 08:15:00|1779.4|1773.4|1792.6|1786.6|1792.6|1786.6|1779.1|1773.1|48
1584087600000|2020-03-13 08:20:00|1792.9|1786.9|1792.9|1786.9|1798.1|1792.1|1792.1|1786.1|67
1584087900000|2020-03-13 08:25:00|1793.1|1787.1|1784.6|1778.6|1794.9|1788.9|1784.4|1778.4|46
1584088200000|2020-03-13 08:30:00|1784.4|1778.4|1786.4|1780.4|1786.6|1780.6|1782.6|1776.6|23
1584088500000|2020-03-13 08:35:00|1785.9|1779.9|1787.6|1781.6|1787.6|1781.6|1784.9|1778.9|9
1584088800000|2020-03-13 08:40:00|1788.6|1782.6|1783.6|1777.6|1789.9|1783.9|1782.6|1776.6|25
1584089100000|2020-03-13 08:45:00|1783.4|1777.4|1779.6|1773.6|1783.4|1777.4|1778.6|1772.6|21
1584089400000|2020-03-13 08:50:00|1779.9|1773.9|1781.9|1775.9|1783.4|1777.4|1779.6|1773.6|21
1584089700000|2020-03-13 08:55:00|1782.1|1776.1|1783.1|1777.1|1783.4|1777.4|1782.1|1776.1|13
1584090000000|2020-03-13 09:00:00|1782.9|1776.9|1787.9|1781.9|1787.9|1781.9|1782.9|1776.9|31
1584090300000|2020-03-13 09:05:00|1788.1|1782.1|1793.4|1787.4|1793.6|1787.6|1787.1|1781.1|28
1584090600000|2020-03-13 09:10:00|1793.6|1787.6|1797.1|1791.1|1797.1|1791.1|1793.6|1787.6|6
1584090900000|2020-03-13 09:15:00|1796.1|1790.1|1792.9|1786.9|1796.4|1790.4|1789.1|1783.1|30
1584091200000|2020-03-13 09:20:00|1792.6|1786.6|1794.4|1788.4|1794.4|1788.4|1792.6|1786.6|11
1584091500000|2020-03-13 09:25:00|1793.6|1787.6|1796.1|1790.1|1796.1|1790.1|1792.9|1786.9|18
1584091800000|2020-03-13 09:30:00|1795.4|1789.4|1807.4|1801.4|1808.1|1802.1|1795.4|1789.4|35
1584092100000|2020-03-13 09:35:00|1806.9|1800.9|1803.6|1797.6|1807.1|1801.1|1800.6|1794.6|34
1584092400000|2020-03-13 09:40:00|1803.9|1797.9|1811.4|1805.4|1813.1|1807.1|1803.9|1797.9|36
1584092700000|2020-03-13 09:45:00|1811.1|1805.1|1815.6|1809.6|1817.1|1811.1|1811.1|1805.1|46
1584093000000|2020-03-13 09:50:00|1816.1|1810.1|1807.1|1801.1|1816.4|1810.4|1807.1|1801.1|24
1584093300000|2020-03-13 09:55:00|1807.4|1801.4|1808.1|1802.1|1810.1|1804.1|1807.4|1801.4|11
1584093600000|2020-03-13 10:00:00|1809.6|1803.6|1813.9|1807.9|1814.1|1808.1|1808.1|1802.1|19
1584093900000|2020-03-13 10:05:00|1813.6|1807.6|1812.4|1806.4|1815.4|1809.4|1812.4|1806.4|15
1584094200000|2020-03-13 10:10:00|1812.6|1806.6|1810.1|1804.1|1813.4|1807.4|1809.9|1803.9|12
1584094500000|2020-03-13 10:15:00|1809.9|1803.9|1808.6|1802.6|1810.4|1804.4|1808.4|1802.4|32
1584094800000|2020-03-13 10:20:00|1808.4|1802.4|1808.1|1802.1|1809.1|1803.1|1808.1|1802.1|8
1584095100000|2020-03-13 10:25:00|1807.9|1801.9|1811.6|1805.6|1811.9|1805.9|1807.9|1801.9|13
1584095400000|2020-03-13 10:30:00|1811.4|1805.4|1810.1|1804.1|1811.4|1805.4|1809.1|1803.1|18
1584095700000|2020-03-13 10:35:00|1809.9|1803.9|1808.6|1802.6|1809.9|1803.9|1807.9|1801.9|21
1584096000000|2020-03-13 10:40:00|1807.6|1801.6|1796.9|1790.9|1807.6|1801.6|1795.4|1789.4|48
1584096300000|2020-03-13 10:45:00|1796.4|1790.4|1793.4|1787.4|1796.9|1790.9|1789.6|1783.6|29
1584096600000|2020-03-13 10:50:00|1793.6|1787.6|1796.9|1790.9|1801.9|1795.9|1793.6|1787.6|47
1584096900000|2020-03-13 10:55:00|1797.1|1791.1|1794.6|1788.6|1797.1|1791.1|1793.4|1787.4|18
1584097200000|2020-03-13 11:00:00|1794.4|1788.4|1798.6|1792.6|1799.9|1793.9|1793.9|1787.9|28
1584097500000|2020-03-13 11:05:00|1799.1|1793.1|1799.4|1793.4|1802.1|1796.1|1797.4|1791.4|39
1584097800000|2020-03-13 11:10:00|1799.1|1793.1|1798.1|1792.1|1799.9|1793.9|1798.1|1792.1|14
1584098100000|2020-03-13 11:15:00|1797.9|1791.9|1798.6|1792.6|1799.4|1793.4|1797.9|1791.9|10
1584098400000|2020-03-13 11:20:00|1798.4|1792.4|1796.9|1790.9|1799.1|1793.1|1796.4|1790.4|18
1584098700000|2020-03-13 11:25:00|1796.6|1790.6|1798.9|1792.9|1798.9|1792.9|1796.6|1790.6|12
1584099000000|2020-03-13 11:30:00|1799.4|1793.4|1799.6|1793.6|1800.4|1794.4|1798.4|1792.4|18
1584099300000|2020-03-13 11:35:00|1799.4|1793.4|1798.4|1792.4|1799.9|1793.9|1798.4|1792.4|11
1584099600000|2020-03-13 11:40:00|1798.9|1792.9|1800.1|1794.1|1800.4|1794.4|1798.4|1792.4|9
1584099900000|2020-03-13 11:45:00|1800.4|1794.4|1800.1|1794.1|1800.9|1794.9|1799.9|1793.9|14
1584100200000|2020-03-13 11:50:00|1799.9|1793.9|1798.6|1792.6|1799.9|1793.9|1798.6|1792.6|7
1584100500000|2020-03-13 11:55:00|1798.4|1792.4|1795.9|1789.9|1798.4|1792.4|1795.9|1789.9|12
1584100800000|2020-03-13 12:00:00|1795.1|1789.1|1793.9|1787.9|1795.1|1789.1|1793.9|1787.9|3
1584101100000|2020-03-13 12:05:00|1794.1|1788.1|1794.9|1788.9|1795.1|1789.1|1793.9|1787.9|11
1584101400000|2020-03-13 12:10:00|1795.1|1789.1|1794.6|1788.6|1796|1790|1794.4|1788.4|16
1584101700000|2020-03-13 12:15:00|1794.9|1788.9|1794.1|1788.1|1795.9|1789.9|1794.1|1788.1|13
1584102000000|2020-03-13 12:20:00|1794.4|1788.4|1790.9|1784.9|1794.4|1788.4|1790.9|1784.9|10
1584102300000|2020-03-13 12:25:00|1791.1|1785.1|1788.1|1782.1|1791.1|1785.1|1788.1|1782.1|7
1584102600000|2020-03-13 12:30:00|1788.4|1782.4|1788.9|1782.9|1789.4|1783.4|1788.1|1782.1|20
1584102900000|2020-03-13 12:35:00|1788.6|1782.6|1788.4|1782.4|1790.4|1784.4|1788.4|1782.4|11
1584103200000|2020-03-13 12:40:00|1788.1|1782.1|1785.6|1779.6|1788.1|1782.1|1785.4|1779.4|11
1584103500000|2020-03-13 12:45:00|1785.1|1779.1|1789.1|1783.1|1789.1|1783.1|1783.9|1777.9|34
1584103800000|2020-03-13 12:50:00|1788.9|1782.9|1795.1|1789.1|1795.1|1789.1|1788.9|1782.9|49
1584104100000|2020-03-13 12:55:00|1794.9|1788.9|1799.1|1793.1|1800.4|1794.4|1794.6|1788.6|33
1584104400000|2020-03-13 13:00:00|1798.6|1792.6|1789.1|1783.1|1798.6|1792.6|1788.6|1782.6|29
1584104700000|2020-03-13 13:05:00|1789.4|1783.4|1788.4|1782.4|1791.9|1785.9|1786.4|1780.4|30
1584105000000|2020-03-13 13:10:00|1788.9|1782.9|1793.1|1787.1|1793.1|1787.1|1786.9|1780.9|17
1584105300000|2020-03-13 13:15:00|1792.9|1786.9|1783.4|1777.4|1792.9|1786.9|1783.4|1777.4|28
1584105600000|2020-03-13 13:20:00|1783.6|1777.6|1784.6|1778.6|1785.1|1779.1|1781.6|1775.6|23
1584105900000|2020-03-13 13:25:00|1784.1|1778.1|1784.4|1778.4|1784.4|1778.4|1782.9|1776.9|15
1584106200000|2020-03-13 13:30:00|1784.1|1778.1|1782.6|1776.6|1784.9|1778.9|1781.1|1775.1|21
1584106500000|2020-03-13 13:35:00|1782.4|1776.4|1779.6|1773.6|1783.1|1777.1|1779.6|1773.6|33
1584106800000|2020-03-13 13:40:00|1779.4|1773.4|1775.4|1769.4|1779.6|1773.6|1774.9|1768.9|36
1584107100000|2020-03-13 13:45:00|1775.1|1769.1|1772.9|1766.9|1775.1|1769.1|1771.6|1765.6|48
1584107400000|2020-03-13 13:50:00|1773.1|1767.1|1778.6|1772.6|1778.6|1772.6|1771.4|1765.4|22
1584107700000|2020-03-13 13:55:00|1778.4|1772.4|1776.1|1770.1|1778.6|1772.6|1775.1|1769.1|19
1584108000000|2020-03-13 14:00:00|1775.9|1769.9|1773.9|1767.9|1775.9|1769.9|1773.4|1767.4|22
1584108300000|2020-03-13 14:05:00|1773.6|1767.6|1772.4|1766.4|1775.1|1769.1|1770.1|1764.1|22
1584108600000|2020-03-13 14:10:00|1772.1|1766.1|1772.4|1766.4|1773.6|1767.6|1770.6|1764.6|27
1584108900000|2020-03-13 14:15:00|1771.9|1765.9|1778.1|1772.1|1779.4|1773.4|1771.4|1765.4|30
1584109200000|2020-03-13 14:20:00|1777.4|1771.4|1774.4|1768.4|1777.6|1771.6|1772.6|1766.6|27
1584109500000|2020-03-13 14:25:00|1773.9|1767.9|1772.9|1766.9|1774.1|1768.1|1772.1|1766.1|26
1584109800000|2020-03-13 14:30:00|1772.4|1766.4|1771.6|1765.6|1772.6|1766.6|1770.6|1764.6|22
1584110100000|2020-03-13 14:35:00|1771.4|1765.4|1767.6|1761.6|1771.4|1765.4|1766.6|1760.6|24
1584110400000|2020-03-13 14:40:00|1767.4|1761.4|1766.9|1760.9|1768.6|1762.6|1763.9|1757.9|31
1584110700000|2020-03-13 14:45:00|1766.6|1760.6|1766.4|1760.4|1766.9|1760.9|1765.6|1759.6|11
1584111000000|2020-03-13 14:50:00|1766.6|1760.6|1768.4|1762.4|1768.9|1762.9|1766.4|1760.4|19
1584111300000|2020-03-13 14:55:00|1768.1|1762.1|1766.4|1760.4|1768.1|1762.1|1765.6|1759.6|22
1584111600000|2020-03-13 15:00:00|1766.9|1760.9|1765.9|1759.9|1767.4|1761.4|1764.6|1758.6|45
1584111900000|2020-03-13 15:05:00|1765.6|1759.6|1766.1|1760.1|1766.6|1760.6|1765.4|1759.4|27
1584112200000|2020-03-13 15:10:00|1765.9|1759.9|1765.9|1759.9|1766.6|1760.6|1764.9|1758.9|27
1584112500000|2020-03-13 15:15:00|1765.6|1759.6|1766.1|1760.1|1766.6|1760.6|1764.6|1758.6|21
1584112800000|2020-03-13 15:20:00|1766.4|1760.4|1763.9|1757.9|1766.4|1760.4|1763.9|1757.9|9
1584113100000|2020-03-13 15:25:00|1763.1|1757.1|1757.9|1751.9|1763.9|1757.9|1757.4|1751.4|31
1584113400000|2020-03-13 15:30:00|1758.1|1752.1|1756.6|1750.6|1758.1|1752.1|1756.4|1750.4|12
1584113700000|2020-03-13 15:35:00|1756.1|1750.1|1756.6|1750.6|1756.9|1750.9|1755.1|1749.1|9
1584114000000|2020-03-13 15:40:00|1756.4|1750.4|1756.4|1750.4|1756.6|1750.6|1754.1|1748.1|19
1584114300000|2020-03-13 15:45:00|1756.6|1750.6|1758.9|1752.9|1759.6|1753.6|1755.1|1749.1|16
1584114600000|2020-03-13 15:50:00|1758.1|1752.1|1754.1|1748.1|1758.1|1752.1|1753.4|1747.4|57
1584114900000|2020-03-13 15:55:00|1753.9|1747.9|1751.1|1745.1|1753.9|1747.9|1747.4|1741.4|56
1584115200000|2020-03-13 16:00:00|1750.9|1744.9|1750.6|1744.6|1752.6|1746.6|1747.9|1741.9|32
1584115500000|2020-03-13 16:05:00|1750.9|1744.9|1749.1|1743.1|1750.9|1744.9|1747.1|1741.1|35
1584115800000|2020-03-13 16:10:00|1748.9|1742.9|1744.1|1738.1|1748.9|1742.9|1741.6|1735.6|37
1584116100000|2020-03-13 16:15:00|1744.9|1738.9|1746.4|1740.4|1750.4|1744.4|1743.9|1737.9|56
1584116400000|2020-03-13 16:20:00|1749|1740.3|1744.9|1738.9|1749.1|1743.1|1743.6|1737.6|58
1584116700000|2020-03-13 16:25:00|1744.6|1738.6|1743.9|1737.9|1745.6|1739.6|1742.6|1736.6|45
1584117000000|2020-03-13 16:30:00|1744.1|1738.1|1751.4|1745.4|1751.4|1745.4|1744.1|1738.1|39
1584117300000|2020-03-13 16:35:00|1751.1|1745.1|1749.4|1743.4|1751.1|1745.1|1747.6|1741.6|13
1584117600000|2020-03-13 16:40:00|1749.6|1743.6|1746.4|1740.4|1750.6|1744.6|1746.4|1740.4|19
1584117900000|2020-03-13 16:45:00|1746.1|1740.1|1746.1|1740.1|1746.4|1740.4|1745.9|1739.9|7
1584118200000|2020-03-13 16:50:00|1746.4|1740.4|1746.4|1740.4|1747.6|1741.6|1746.4|1740.4|12
1584118500000|2020-03-13 16:55:00|1746.6|1740.6|1748.6|1742.6|1748.8|1742.8|1746.5|1740.5|14
1584118800000|2020-03-13 17:00:00|1749.1|1743.1|1746.8|1740.8|1749.6|1743.6|1746.1|1740.1|20
1584119100000|2020-03-13 17:05:00|1746.5|1740.5|1749.5|1743.5|1750.1|1744.1|1746|1740|16
1584119400000|2020-03-13 17:10:00|1749.3|1743.3|1751.9|1745.9|1751.9|1745.9|1748.6|1742.5|18
1584119700000|2020-03-13 17:15:00|1752|1746|1753.5|1747.5|1753.5|1747.5|1751.3|1745.3|21
1584120000000|2020-03-13 17:20:00|1754|1748|1757.9|1751.9|1757.9|1751.9|1754|1748|23
1584120300000|2020-03-13 17:25:00|1758.1|1752.1|1756.4|1750.4|1758.3|1752.3|1755.5|1749.5|19
1584120600000|2020-03-13 17:30:00|1755.9|1749.9|1753.9|1747.9|1756.4|1750.4|1753.9|1747.9|18
1584120900000|2020-03-13 17:35:00|1753.8|1747.8|1755.5|1749.5|1755.5|1749.5|1753.4|1747.4|14
1584121200000|2020-03-13 17:40:00|1756|1750|1755.1|1749.1|1759.4|1753.4|1755.1|1749.1|23
1584121500000|2020-03-13 17:45:00|1755.3|1749.3|1754.3|1748.3|1756.3|1750.3|1753.9|1747.9|13
1584121800000|2020-03-13 17:50:00|1754.4|1748.4|1755.4|1749.4|1755.8|1749.8|1754|1748|10
1584122100000|2020-03-13 17:55:00|1756|1750|1757.6|1751.6|1757.6|1751.6|1754.8|1748.8|31
1584320400000|2020-03-16 01:00:00|1762.3|1751|1753|1747|1762.3|1751|1753|1747|17
1584320700000|2020-03-16 01:05:00|1753.4|1747.4|1757|1751|1761|1754.8|1753.3|1747.3|19
1584321000000|2020-03-16 01:10:00|1756.6|1750.6|1755.6|1749.6|1756.6|1750.6|1755.6|1749.6|3
1584321300000|2020-03-16 01:15:00|1756|1750|1756|1750|1756|1750|1756|1750|1
1584321600000|2020-03-16 01:20:00|1755.9|1749.9|1756|1750|1756|1750|1755.9|1749.9|2
1584321900000|2020-03-16 01:25:00|1755.9|1749.9|1755.9|1749.9|1756|1750|1754.3|1748.3|29
1584322200000|2020-03-16 01:30:00|1754.9|1748.9|1755|1749|1755.9|1749.9|1754.1|1748.1|46
1584322500000|2020-03-16 01:35:00|1754.9|1748.9|1754.1|1748.1|1754.9|1748.9|1751.6|1745.6|41
1584322800000|2020-03-16 01:40:00|1753.1|1747.1|1752.1|1746.1|1753.1|1747.1|1752.1|1746.1|10
1584323100000|2020-03-16 01:45:00|1752.4|1746.4|1755|1749|1755.3|1749.3|1752|1746|13
1584323400000|2020-03-16 01:50:00|1755.1|1749.1|1755.6|1749.6|1755.9|1749.9|1755.1|1749.1|6
1584323700000|2020-03-16 01:55:00|1755.8|1749.8|1756.9|1750.9|1758.4|1752.4|1755.8|1749.8|18
1584324000000|2020-03-16 02:00:00|1756.5|1750.5|1756.9|1750.9|1757|1751|1756|1750|10
1584324300000|2020-03-16 02:05:00|1756.8|1750.8|1756.4|1750.4|1757.4|1751.4|1756.4|1750.4|9
1584324600000|2020-03-16 02:10:00|1756.3|1750.3|1754|1748|1756.6|1750.6|1754|1748|12
1584324900000|2020-03-16 02:15:00|1753.5|1747.5|1753.5|1747.5|1753.5|1747.5|1753.5|1747.5|1
1584325200000|2020-03-16 02:20:00|1753.1|1747.1|1753.6|1747.6|1753.6|1747.6|1753.1|1747.1|3
1584325500000|2020-03-16 02:25:00|1753.4|1747.4|1755.5|1749.5|1755.5|1749.5|1753.4|1747.4|7
1584325800000|2020-03-16 02:30:00|1755.4|1749.4|1754|1748|1755.4|1749.4|1753.1|1747.1|29
1584326100000|2020-03-16 02:35:00|1753.5|1747.5|1753.6|1747.6|1753.6|1747.6|1753.5|1747.5|2
1584326400000|2020-03-16 02:40:00|1754|1748|1755.6|1749.6|1755.6|1749.6|1754|1748|7
1584326700000|2020-03-16 02:45:00|1756.5|1750.5|1756|1750|1756.5|1750.5|1756|1750|4
1584327000000|2020-03-16 02:50:00|1756.1|1750.1|1756|1750|1756.4|1750.4|1756|1750|5
1584327300000|2020-03-16 02:55:00|1755.8|1749.8|1755|1749|1755.8|1749.8|1755|1749|6
1584327600000|2020-03-16 03:00:00|1754.9|1748.9|1752.6|1746.6|1754.9|1748.9|1752.6|1746.6|6
1584327900000|2020-03-16 03:05:00|1752.3|1746.3|1751.9|1745.9|1752.3|1746.3|1751.9|1745.9|3
1584328200000|2020-03-16 03:10:00|1751.8|1745.8|1750.4|1744.4|1751.8|1745.8|1750.4|1744.4|6
1584328500000|2020-03-16 03:15:00|1751.1|1745.1|1750|1744|1751.1|1745.1|1750|1744|7
1584328800000|2020-03-16 03:20:00|1750.3|1744.3|1749.5|1743.5|1750.3|1744.3|1749.4|1743.4|7
1584329100000|2020-03-16 03:25:00|1749.4|1743.4|1749.6|1743.6|1750.5|1744.5|1749.4|1743.4|14
1584329400000|2020-03-16 03:30:00|1749.4|1743.4|1747.8|1741.8|1749.4|1743.4|1747.8|1741.8|9
1584329700000|2020-03-16 03:35:00|1747.6|1741.6|1747.6|1741.6|1747.6|1741.6|1747.6|1741.6|1
1584330000000|2020-03-16 03:40:00|1747.9|1741.9|1747.9|1741.9|1748.4|1742.4|1747.4|1741.4|12
1584330300000|2020-03-16 03:45:00|1747.8|1741.8|1749.1|1743.1|1749.1|1743.1|1747.3|1741.3|10
1584330600000|2020-03-16 03:50:00|1749.5|1743.5|1749.4|1743.4|1750.5|1744.5|1749.1|1743.1|11
1584330900000|2020-03-16 03:55:00|1749.1|1743.1|1749.5|1743.5|1749.5|1743.5|1748.6|1742.6|8
1584331200000|2020-03-16 04:00:00|1749.6|1743.6|1749.6|1743.6|1749.6|1743.6|1749.6|1743.6|1
1584331500000|2020-03-16 04:05:00|1749.8|1743.8|1750.1|1744.1|1750.3|1744.3|1749.8|1743.8|6
1584331800000|2020-03-16 04:10:00|1749.9|1743.9|1749.4|1743.4|1749.9|1743.9|1749.4|1743.4|4
1584332100000|2020-03-16 04:15:00|1749.1|1743.1|1747.8|1741.8|1749.1|1743.1|1747.8|1741.8|5
1584332400000|2020-03-16 04:20:00|1747.6|1741.6|1747.8|1741.8|1748.4|1742.4|1747.5|1741.5|6
1584332700000|2020-03-16 04:25:00|1747.5|1741.5|1746.5|1740.5|1747.5|1741.5|1746.5|1740.5|5
1584333000000|2020-03-16 04:30:00|1746.9|1740.9|1746.8|1740.8|1746.9|1740.9|1746.8|1740.8|2
1584333300000|2020-03-16 04:35:00|1746.6|1740.6|1746|1740|1746.6|1740.6|1746|1740|2
1584333600000|2020-03-16 04:40:00|1745.9|1739.9|1747.9|1741.9|1748.5|1742.5|1745.9|1739.9|14
1584333900000|2020-03-16 04:45:00|1747.6|1741.6|1747.4|1741.4|1747.9|1741.9|1747.4|1741.4|6
1584334200000|2020-03-16 04:50:00|1747.6|1741.6|1747.1|1741.1|1747.6|1741.6|1747.1|1741.1|8
1584334500000|2020-03-16 04:55:00|1747.5|1741.5|1746.9|1740.9|1747.6|1741.6|1746.9|1740.9|6
1584334800000|2020-03-16 05:00:00|1747.1|1741.1|1747.3|1741.3|1747.3|1741.3|1747.1|1741.1|2
1584335100000|2020-03-16 05:05:00|1747|1741|1748.3|1742.3|1748.3|1742.3|1746.8|1740.8|5
1584335400000|2020-03-16 05:10:00|1748.5|1742.5|1748.3|1742.3|1748.6|1742.6|1748.1|1742.1|4
1584336000000|2020-03-16 05:20:00|1748.8|1742.8|1748.8|1742.8|1748.8|1742.8|1748.8|1742.8|1
1584336300000|2020-03-16 05:25:00|1748.3|1742.3|1748.8|1742.8|1749|1743|1747|1741|9
1584336600000|2020-03-16 05:30:00|1748.1|1742.1|1748.4|1742.4|1749.3|1743.3|1747.9|1741.9|17
1584336900000|2020-03-16 05:35:00|1748.1|1742.1|1748.4|1742.4|1748.5|1742.5|1745.5|1739.5|18
1584337200000|2020-03-16 05:40:00|1748|1742|1748.4|1742.4|1748.8|1742.8|1747|1741|12
1584337500000|2020-03-16 05:45:00|1748.1|1742.1|1750.5|1744.5|1750.9|1744.9|1747.6|1741.6|16
1584337800000|2020-03-16 05:50:00|1750.3|1744.3|1750.4|1744.4|1750.9|1744.9|1750|1744|10
1584338100000|2020-03-16 05:55:00|1750|1744|1750.5|1744.5|1752|1746|1750|1744|15
1584338400000|2020-03-16 06:00:00|1750.1|1744.1|1751.4|1745.4|1752.4|1746.4|1749.9|1743.9|33
1584338700000|2020-03-16 06:05:00|1751.1|1745.1|1748.6|1742.6|1751.1|1745.1|1748.6|1742.6|50
1584339000000|2020-03-16 06:10:00|1747.9|1741.9|1747.5|1741.5|1748.5|1742.5|1747|1741|24
1584339300000|2020-03-16 06:15:00|1747.9|1741.9|1750.5|1744.5|1750.8|1744.8|1747.1|1741.1|36
1584339600000|2020-03-16 06:20:00|1750.8|1744.8|1750.8|1744.8|1751.1|1745.1|1749.9|1743.9|20
1584339900000|2020-03-16 06:25:00|1751|1745|1749|1743|1751.5|1745.5|1749|1743|21
1584340200000|2020-03-16 06:30:00|1748.6|1742.6|1749.1|1743.1|1749.5|1743.5|1748.4|1742.4|28
1584340500000|2020-03-16 06:35:00|1748.9|1742.9|1746.1|1740.1|1749.8|1743.8|1745.5|1739.5|34
1584340800000|2020-03-16 06:40:00|1745.5|1739.5|1744|1738|1745.5|1739.5|1744|1738|25
1584341100000|2020-03-16 06:45:00|1743.9|1737.9|1743.5|1737.5|1744.3|1738.3|1743.4|1737.4|7
1584341400000|2020-03-16 06:50:00|1743.9|1737.9|1743.1|1737.1|1744.3|1738.3|1742|1736|16
1584341700000|2020-03-16 06:55:00|1741.9|1735.9|1743.3|1737.3|1743.4|1737.4|1741|1735|22
1584342000000|2020-03-16 07:00:00|1743|1737|1742.6|1736.6|1743|1737|1742.5|1736.5|4
1584342300000|2020-03-16 07:05:00|1742|1736|1740|1734|1742.1|1736.1|1738.9|1732.9|8
1584342600000|2020-03-16 07:10:00|1739.6|1733.6|1736.4|1730.4|1739.6|1733.6|1736.3|1730.3|20
1584342900000|2020-03-16 07:15:00|1735.3|1729.3|1712.9|1706.9|1735.6|1729.6|1712.1|1706.1|47
1584343200000|2020-03-16 07:20:00|1713.6|1707.6|1724.4|1718.4|1724.8|1718.8|1713.6|1707.6|40
1584343500000|2020-03-16 07:25:00|1724.5|1718.5|1725.4|1719.4|1725.9|1719.9|1724.4|1718.4|19
1584343800000|2020-03-16 07:30:00|1725.6|1719.6|1726.6|1720.6|1726.8|1720.8|1724.3|1718.3|15
1584344100000|2020-03-16 07:35:00|1726.1|1720.1|1731.9|1725.9|1733.9|1727.9|1725.8|1719.8|21
1584344400000|2020-03-16 07:40:00|1731.8|1725.8|1726.3|1720.3|1732.1|1726.1|1725|1715.5|21
1584344700000|2020-03-16 07:45:00|1725.3|1719.3|1725|1719|1725.3|1719.3|1724.5|1718.5|9
1584345000000|2020-03-16 07:50:00|1725.4|1719.4|1725.5|1719.5|1726.3|1720.3|1725.4|1719.4|6
1584345300000|2020-03-16 07:55:00|1725.4|1719.4|1726.9|1720.9|1726.9|1720.9|1724.9|1718.9|15
1584345600000|2020-03-16 08:00:00|1726.6|1720.6|1723.6|1717.6|1726.9|1720.9|1721.6|1715.6|30
1584345900000|2020-03-16 08:05:00|1726.1|1720.1|1730.9|1724.9|1731.1|1725.1|1725.1|1719.1|33
1584346200000|2020-03-16 08:10:00|1730.4|1724.4|1734.4|1728.4|1734.4|1728.4|1729.4|1723.4|29
1584346500000|2020-03-16 08:15:00|1734.1|1728.1|1733.1|1727.1|1735.4|1729.4|1732.9|1726.9|13
1584346800000|2020-03-16 08:20:00|1733.4|1727.4|1737.1|1731.1|1737.1|1731.1|1732.1|1726.1|28
1584347100000|2020-03-16 08:25:00|1738.4|1732.4|1733.9|1727.9|1739.1|1733.1|1733.4|1727.4|40
1584347400000|2020-03-16 08:30:00|1734.1|1728.1|1732.4|1726.4|1734.1|1728.1|1732.4|1726.4|23
1584347700000|2020-03-16 08:35:00|1731.4|1725.4|1731.9|1725.9|1735.4|1729.4|1729.1|1723.1|35
1584348000000|2020-03-16 08:40:00|1730.9|1724.9|1736.1|1730.1|1736.6|1730.6|1730.9|1724.9|37
1584348300000|2020-03-16 08:45:00|1736.4|1730.4|1732.1|1726.1|1736.9|1730.9|1732.1|1726.1|41
1584348600000|2020-03-16 08:50:00|1731.6|1725.6|1729.5|1723.5|1732.9|1726.9|1729.5|1723.5|22
1584348900000|2020-03-16 08:55:00|1728.6|1722.6|1731.4|1725.4|1733.1|1727.1|1727.9|1721.9|40
1584349200000|2020-03-16 09:00:00|1732.1|1726.1|1726.6|1720.6|1733.1|1727.1|1725.9|1719.9|48
1584349500000|2020-03-16 09:05:00|1726.9|1720.9|1726.6|1720.6|1727.9|1721.9|1725.9|1719.9|18
1584349800000|2020-03-16 09:10:00|1726.9|1720.9|1728.6|1722.6|1730.1|1724.1|1726.4|1720.4|20
1584350100000|2020-03-16 09:15:00|1728.9|1722.9|1722.6|1716.6|1728.9|1722.9|1722.1|1716.1|32
1584350400000|2020-03-16 09:20:00|1723.1|1717.1|1715.6|1709.6|1723.1|1717.1|1715.6|1709.6|36
1584350700000|2020-03-16 09:25:00|1716.1|1710.1|1713.6|1707.6|1716.1|1710.1|1713.6|1707.6|15
1584351000000|2020-03-16 09:30:00|1713.9|1707.9|1712.4|1706.4|1713.9|1707.9|1711.6|1705.6|17
1584351300000|2020-03-16 09:35:00|1712.1|1706.1|1711.6|1705.6|1712.1|1706.1|1711.1|1705.1|13
1584351600000|2020-03-16 09:40:00|1712.4|1706.4|1714.6|1708.6|1714.6|1708.6|1712.4|1706.4|14
1584351900000|2020-03-16 09:45:00|1714.9|1708.9|1715.6|1709.6|1716.6|1710.6|1714.4|1708.4|15
1584352200000|2020-03-16 09:50:00|1715.1|1709.1|1713.9|1707.9|1716.4|1710.4|1713.9|1707.9|22
1584352500000|2020-03-16 09:55:00|1714.1|1708.1|1715.9|1709.9|1715.9|1709.9|1712.6|1706.6|12
1584352800000|2020-03-16 10:00:00|1716.4|1710.4|1718.4|1712.4|1718.9|1712.9|1716.4|1710.4|12
1584353100000|2020-03-16 10:05:00|1719.1|1713.1|1717.9|1711.9|1721.6|1715.6|1717.9|1711.9|24
1584353400000|2020-03-16 10:10:00|1718.1|1712.1|1719.4|1713.4|1719.4|1713.4|1717.4|1711.4|7
1584353700000|2020-03-16 10:15:00|1719.6|1713.6|1720.4|1714.4|1720.4|1714.4|1719.4|1713.4|5
1584354000000|2020-03-16 10:20:00|1719.6|1713.6|1720.1|1714.1|1720.1|1714.1|1719.4|1713.4|4
1584354300000|2020-03-16 10:25:00|1720.4|1714.4|1719.1|1713.1|1720.4|1714.4|1718.6|1712.6|12
1584354600000|2020-03-16 10:30:00|1719.4|1713.4|1721.1|1715.1|1721.1|1715.1|1719.4|1713.4|8
1584354900000|2020-03-16 10:35:00|1720.6|1714.6|1718.6|1712.6|1720.6|1714.6|1718.1|1712.1|19
1584355200000|2020-03-16 10:40:00|1718.9|1712.9|1719.1|1713.1|1720.4|1714.4|1718.9|1712.9|12
1584355500000|2020-03-16 10:45:00|1719.6|1713.6|1717.6|1711.6|1720.1|1714.1|1717.6|1711.6|16
1584355800000|2020-03-16 10:50:00|1717.4|1711.4|1718.1|1712.1|1718.1|1712.1|1715.9|1709.9|11
1584356100000|2020-03-16 10:55:00|1717.9|1711.9|1718.9|1712.9|1718.9|1712.9|1716.9|1710.9|9
1584356400000|2020-03-16 11:00:00|1719.1|1713.1|1719.9|1713.9|1719.9|1713.9|1717.6|1711.6|21
1584356700000|2020-03-16 11:05:00|1719.6|1713.6|1718.1|1712.1|1719.6|1713.6|1717.6|1711.6|14
1584357000000|2020-03-16 11:10:00|1718.4|1712.4|1715.4|1709.4|1718.4|1712.4|1715.4|1709.4|13
1584357300000|2020-03-16 11:15:00|1715.1|1709.1|1718.6|1712.6|1718.9|1712.9|1714.6|1708.6|18
1584357600000|2020-03-16 11:20:00|1718.4|1712.4|1718.4|1712.4|1720.6|1714.6|1717.9|1711.9|11
1584357900000|2020-03-16 11:25:00|1718.6|1712.6|1718.1|1712.1|1718.6|1712.6|1717.6|1711.6|7
1584358200000|2020-03-16 11:30:00|1718.4|1712.4|1718.4|1712.4|1719.4|1713.4|1718.4|1712.4|9
1584358500000|2020-03-16 11:35:00|1718.1|1712.1|1713.4|1707.4|1718.1|1712.1|1712.9|1706.9|19
1584358800000|2020-03-16 11:40:00|1713.1|1707.1|1711.1|1705.1|1714.1|1708.1|1711.1|1705.1|14
1584359100000|2020-03-16 11:45:00|1711.4|1705.4|1711.1|1705.1|1711.4|1705.4|1709.4|1703.4|12
1584359400000|2020-03-16 11:50:00|1710.9|1704.9|1710.6|1704.6|1711.6|1705.6|1709.6|1703.6|18
1584359700000|2020-03-16 11:55:00|1709.8|1703.8|1706.9|1700.9|1709.8|1703.8|1706.9|1700.9|14
1584360000000|2020-03-16 12:00:00|1706.4|1700.4|1710.9|1704.9|1710.9|1704.9|1705.9|1699.9|21
1584360300000|2020-03-16 12:05:00|1711.4|1705.4|1712.4|1706.4|1712.9|1706.9|1711.4|1705.4|5
1584360600000|2020-03-16 12:10:00|1712.9|1706.9|1710.4|1704.4|1713.6|1707.6|1710.4|1704.4|18
1584360900000|2020-03-16 12:15:00|1710.1|1704.1|1709.4|1703.4|1711.1|1705.1|1707.9|1701.9|30
1584361200000|2020-03-16 12:20:00|1709.1|1703.1|1706.4|1700.4|1709.4|1703.4|1706.1|1700.1|19
1584361500000|2020-03-16 12:25:00|1706.1|1700.1|1706.4|1700.4|1706.6|1700.6|1705.6|1699.6|17
1584361800000|2020-03-16 12:30:00|1706.1|1700.1|1707.6|1701.6|1707.9|1701.9|1705.6|1699.6|29
1584362100000|2020-03-16 12:35:00|1707.9|1701.9|1707.1|1701.1|1710.1|1704.1|1707.1|1701.1|27
1584362400000|2020-03-16 12:40:00|1707.4|1701.4|1713.4|1707.4|1713.4|1707.4|1707.4|1701.4|32
1584362700000|2020-03-16 12:45:00|1713.1|1707.1|1709.4|1703.4|1714.1|1708.1|1708.4|1702.4|53
1584363000000|2020-03-16 12:50:00|1709.1|1703.1|1700.6|1694.6|1712.1|1706.1|1700.1|1694.1|83
1584363300000|2020-03-16 12:55:00|1700.9|1694.9|1695.6|1689.6|1702.6|1696.6|1692.4|1685.5|62
1584363600000|2020-03-16 13:00:00|1696.4|1690.4|1696.6|1690.6|1701.9|1695.9|1696.4|1690.4|46
1584363900000|2020-03-16 13:05:00|1696.9|1690.9|1696.6|1690.6|1697.9|1691.9|1696.1|1690.1|17
1584364200000|2020-03-16 13:10:00|1696.4|1690.4|1695.4|1689.4|1696.9|1690.9|1694.6|1688.6|21
1584364500000|2020-03-16 13:15:00|1695.1|1689.1|1687.6|1681.6|1695.1|1689.1|1687.6|1681.6|31
1584364800000|2020-03-16 13:20:00|1687.4|1681.4|1689.9|1683.9|1689.9|1683.9|1685.9|1679.9|44
1584365100000|2020-03-16 13:25:00|1689.6|1683.6|1688.4|1682.4|1694.6|1688.6|1688.4|1682.4|53
1584365400000|2020-03-16 13:30:00|1688.9|1682.9|1691.4|1685.4|1695.6|1689.6|1688.9|1682.9|28
1584365700000|2020-03-16 13:35:00|1690|1684|1689.4|1683.4|1690.1|1684.1|1688.6|1682.6|9
1584366000000|2020-03-16 13:40:00|1689.6|1683.6|1688.1|1682.1|1689.6|1683.6|1687.4|1681.4|19
1584366300000|2020-03-16 13:45:00|1688.6|1682.6|1694.1|1688.1|1694.6|1688.6|1687.6|1681.6|31
1584366600000|2020-03-16 13:50:00|1693.6|1687.6|1696.6|1690.6|1698.6|1692.6|1693.1|1687.1|25
1584366900000|2020-03-16 13:55:00|1696.4|1690.4|1692.9|1686.9|1696.4|1690.4|1692.9|1686.9|39
1584367200000|2020-03-16 14:00:00|1692.6|1686.6|1691.4|1685.4|1693.4|1687.4|1690.4|1684.4|29
1584367500000|2020-03-16 14:05:00|1691.6|1685.6|1697.1|1691.1|1698.9|1692.9|1691.6|1685.6|33
1584367800000|2020-03-16 14:10:00|1697.4|1691.4|1699.6|1693.6|1703.6|1697.6|1697.4|1691.4|26
1584368100000|2020-03-16 14:15:00|1700.1|1694.1|1699.4|1693.4|1700.1|1694.1|1698.9|1692.9|15
1584368400000|2020-03-16 14:20:00|1698.9|1692.9|1704.1|1698.1|1705.6|1699.6|1698.9|1692.9|33
1584368700000|2020-03-16 14:25:00|1704.4|1698.4|1704.1|1698.1|1705.9|1699.9|1701.4|1695.4|36
1584369000000|2020-03-16 14:30:00|1704.4|1698.4|1702.1|1696.1|1707.1|1701.1|1701.9|1695.9|53
1584369300000|2020-03-16 14:35:00|1701.9|1695.9|1703.4|1697.4|1706.4|1700.4|1700.1|1694.1|48
1584369600000|2020-03-16 14:40:00|1704.1|1698.1|1700.6|1694.6|1704.1|1698.1|1700.6|1694.6|18
1584369900000|2020-03-16 14:45:00|1700.9|1694.9|1703.1|1697.1|1705.6|1699.6|1700.9|1694.9|37
1584370200000|2020-03-16 14:50:00|1702.6|1696.6|1703.9|1697.9|1705.6|1699.6|1700.4|1694.4|39
1584370500000|2020-03-16 14:55:00|1704.8|1698.8|1701.1|1695.1|1704.8|1698.8|1701.1|1695.1|21
1584370800000|2020-03-16 15:00:00|1701.4|1695.4|1698.4|1692.4|1701.6|1695.6|1697.9|1691.9|31
1584371100000|2020-03-16 15:05:00|1698.6|1692.6|1705.6|1699.6|1705.6|1699.6|1698.6|1692.6|40
1584371400000|2020-03-16 15:10:00|1705.4|1699.4|1711.6|1705.6|1712.9|1706.9|1704.4|1698.4|43
1584371700000|2020-03-16 15:15:00|1711.9|1705.9|1720.6|1714.6|1722.1|1716.1|1711.9|1705.9|36
1584372000000|2020-03-16 15:20:00|1720.9|1714.9|1726.5|1720.5|1732.6|1726.6|1720.9|1714.9|41
1584372300000|2020-03-16 15:25:00|1724.6|1718.6|1733.9|1727.9|1734.1|1728.1|1724.6|1718.6|33
1584372600000|2020-03-16 15:30:00|1734.1|1728.1|1731.9|1725.9|1734.1|1728.1|1731.9|1725.9|24
1584372900000|2020-03-16 15:35:00|1732.6|1726.6|1726.6|1720.6|1733.1|1727.1|1725.4|1719.4|31
1584373200000|2020-03-16 15:40:00|1726.1|1720.1|1726.9|1720.9|1726.9|1720.9|1724.6|1718.6|13
1584373500000|2020-03-16 15:45:00|1727.1|1721.1|1721.4|1715.4|1727.4|1721.4|1720.6|1714.6|27
1584373800000|2020-03-16 15:50:00|1721.6|1715.6|1720.9|1714.9|1726.4|1720.4|1720.9|1714.9|30
1584374100000|2020-03-16 15:55:00|1721.6|1715.6|1716.9|1710.9|1724.9|1718.9|1716.9|1710.9|33
1584374400000|2020-03-16 16:00:00|1715.9|1709.9|1711.9|1705.9|1715.9|1709.9|1711.9|1705.9|28
1584374700000|2020-03-16 16:05:00|1712.1|1706.1|1711.4|1705.4|1712.1|1706.1|1710.4|1704.4|8
1584375000000|2020-03-16 16:10:00|1710.4|1704.4|1711.1|1705.1|1711.1|1705.1|1710.4|1704.4|8
1584375300000|2020-03-16 16:15:00|1711.4|1705.4|1723.4|1717.4|1723.4|1717.4|1711.4|1705.4|23
1584375600000|2020-03-16 16:20:00|1724.4|1718.4|1727.1|1721.1|1729.1|1723.1|1721.6|1715.6|40
1584375900000|2020-03-16 16:25:00|1728.1|1722.1|1737.4|1731.4|1738.1|1732.1|1728.1|1722.1|29
1584376200000|2020-03-16 16:30:00|1737.6|1731.6|1734.6|1728.6|1738.4|1732.4|1734.6|1728.6|33
1584376500000|2020-03-16 16:35:00|1735.4|1729.4|1737.1|1731.1|1737.6|1731.6|1735.4|1729.4|11
1584376800000|2020-03-16 16:40:00|1737.4|1731.4|1738.1|1732.1|1738.1|1732.1|1735.9|1729.9|11
1584377100000|2020-03-16 16:45:00|1738.4|1732.4|1736.4|1730.4|1740.6|1734.6|1736.4|1730.4|12
1584377400000|2020-03-16 16:50:00|1736.1|1730.1|1735.6|1729.6|1736.1|1730.1|1732.1|1726.1|24
1584377700000|2020-03-16 16:55:00|1736|1730|1738.6|1732.6|1739.4|1733.4|1735.9|1729.9|15
1584378000000|2020-03-16 17:00:00|1738.9|1732.9|1740.9|1734.9|1745|1738.6|1737.6|1729.8|24
1584378300000|2020-03-16 17:05:00|1741.1|1735.1|1745.6|1739.6|1747.5|1740.3|1741.1|1735.1|27
1584378600000|2020-03-16 17:10:00|1745.9|1739.9|1746.8|1740.8|1749.1|1743.1|1745.9|1739.9|14
1584378900000|2020-03-16 17:15:00|1746.4|1740.4|1745|1739|1747|1741|1745|1739|9
1584379200000|2020-03-16 17:20:00|1746.5|1740.5|1746.9|1740.9|1746.9|1740.9|1746.5|1740.5|3
1584379500000|2020-03-16 17:25:00|1747|1741|1747.5|1741.5|1747.9|1741.9|1747|1741|6
1584379800000|2020-03-16 17:30:00|1747.1|1741.1|1746.3|1740.3|1747.1|1741.1|1746.3|1740.3|5
1584380100000|2020-03-16 17:35:00|1746.9|1740.9|1746.9|1740.9|1747.1|1741.1|1746.3|1740.3|7
1584380400000|2020-03-16 17:40:00|1746.6|1740.6|1744.9|1738.9|1746.9|1740.9|1743.8|1737.8|7
1584380700000|2020-03-16 17:45:00|1744.1|1738.1|1746|1740|1746|1740|1743.1|1737.1|7
1584381300000|2020-03-16 17:55:00|1745.6|1739.6|1741.3|1735.3|1746.5|1740.5|1740.6|1734.6|19
1584406800000|2020-03-17 01:00:00|1746|1734.8|1747.3|1741.3|1748.5|1742.5|1746|1734.8|5
1584407100000|2020-03-17 01:05:00|1747.5|1741.5|1746.9|1740.9|1749.1|1743.1|1746.9|1740.9|15
1584407400000|2020-03-17 01:10:00|1746.6|1740.6|1739.1|1733.1|1746.6|1740.6|1739.1|1733.1|29
1584407700000|2020-03-17 01:15:00|1739.4|1733.4|1744.6|1738.6|1744.6|1738.6|1739.4|1733.4|19
1584408000000|2020-03-17 01:20:00|1744.4|1738.4|1743.8|1737.8|1744.4|1738.4|1743.6|1737.6|5
1584408300000|2020-03-17 01:25:00|1744.3|1738.3|1745.6|1739.6|1747|1741|1744.3|1738.3|33
1584408600000|2020-03-17 01:30:00|1745.9|1739.9|1746.3|1740.3|1747|1741|1745.9|1739.9|14
1584408900000|2020-03-17 01:35:00|1745.9|1739.9|1743|1737|1746|1740|1742.9|1736.9|14
1584409200000|2020-03-17 01:40:00|1742.9|1736.9|1742.9|1736.9|1742.9|1736.9|1742.9|1736.9|1
1584409500000|2020-03-17 01:45:00|1742.8|1736.8|1742.4|1736.4|1742.8|1736.8|1742.4|1736.4|2
1584409800000|2020-03-17 01:50:00|1742.1|1736.1|1741.3|1735.3|1742.1|1736.1|1741|1735|14
1584410100000|2020-03-17 01:55:00|1741.5|1735.5|1736.5|1730.5|1741.8|1735.8|1734.5|1727|40
1584410400000|2020-03-17 02:00:00|1736.8|1730.8|1735.6|1729.6|1737|1731|1735.6|1729.6|12
1584410700000|2020-03-17 02:05:00|1735.4|1729.4|1736.1|1730.1|1736.1|1730.1|1732|1726|20
1584411000000|2020-03-17 02:10:00|1736|1730|1730.8|1724.8|1736|1730|1730.8|1724.8|35
1584411300000|2020-03-17 02:15:00|1731|1725|1730.8|1724.8|1731.5|1725.5|1730.8|1724.8|5
1584411600000|2020-03-17 02:20:00|1731|1725|1731.9|1725.9|1733.1|1727.1|1731|1725|11
1584411900000|2020-03-17 02:25:00|1731.6|1725.6|1731.9|1725.9|1731.9|1725.9|1729.3|1723.3|14
1584412200000|2020-03-17 02:30:00|1732.1|1726.1|1732.8|1726.8|1733.9|1727.9|1731.3|1725.3|29
1584412500000|2020-03-17 02:35:00|1732.5|1726.5|1735.8|1729.8|1736.4|1730.4|1732.5|1726.5|26
1584412800000|2020-03-17 02:40:00|1735.6|1729.6|1735.8|1729.8|1736|1730|1734.4|1728.4|15
1584413100000|2020-03-17 02:45:00|1735.6|1729.6|1735.4|1729.4|1736.3|1730.3|1734.9|1728.9|23
1584413400000|2020-03-17 02:50:00|1735.1|1729.1|1733.5|1727.5|1735.1|1729.1|1730.9|1724.9|61
1584413700000|2020-03-17 02:55:00|1733.9|1727.9|1732|1726|1735|1729|1732|1726|17
1584414000000|2020-03-17 03:00:00|1731.8|1725.8|1732.4|1726.4|1732.4|1726.4|1730.5|1724.5|36
1584414300000|2020-03-17 03:05:00|1731.8|1725.8|1731.5|1725.5|1732.1|1726.1|1731.5|1725.5|7
1584414600000|2020-03-17 03:10:00|1730.8|1724.8|1727|1721|1730.8|1724.8|1727|1721|9
1584414900000|2020-03-17 03:15:00|1727.3|1721.3|1727.9|1721.9|1727.9|1721.9|1725.1|1719.1|25
1584415200000|2020-03-17 03:20:00|1728|1722|1727.1|1721.1|1728.4|1722.4|1726.9|1720.9|23
1584415500000|2020-03-17 03:25:00|1727.8|1721.8|1730.9|1724.9|1731.1|1725.1|1727.5|1721.5|22
1584415800000|2020-03-17 03:30:00|1730.6|1724.6|1729.4|1723.4|1731|1725|1729.1|1723.1|11
1584416100000|2020-03-17 03:35:00|1729.3|1723.3|1729.5|1723.5|1730.5|1724.5|1729.3|1723.3|12
1584416400000|2020-03-17 03:40:00|1729.3|1723.3|1730.1|1724.1|1730.1|1724.1|1729.3|1723.3|3
1584416700000|2020-03-17 03:45:00|1730.6|1724.6|1729.9|1723.9|1730.9|1724.9|1729.9|1723.9|6
1584417000000|2020-03-17 03:50:00|1729.4|1723.4|1729.4|1723.4|1729.4|1723.4|1729.4|1723.4|1
1584417300000|2020-03-17 03:55:00|1728.9|1722.9|1728.8|1722.8|1728.9|1722.9|1728.8|1722.8|2
1584417600000|2020-03-17 04:00:00|1728.6|1722.6|1728.4|1722.4|1728.6|1722.6|1728.4|1722.4|2
1584418200000|2020-03-17 04:10:00|1728.1|1722.1|1727.9|1721.9|1728.1|1722.1|1727.9|1721.9|3
1584418500000|2020-03-17 04:15:00|1728.3|1722.3|1727|1721|1728.4|1722.4|1726.5|1720.5|10
1584418800000|2020-03-17 04:20:00|1727.3|1721.3|1726.8|1720.8|1727.6|1721.6|1726.5|1720.5|13
1584419100000|2020-03-17 04:25:00|1726.5|1720.5|1726|1720|1726.9|1720.9|1726|1720|5
1584419400000|2020-03-17 04:30:00|1726.3|1720.3|1726.8|1720.8|1726.8|1720.8|1726.3|1720.3|4
1584419700000|2020-03-17 04:35:00|1727|1721|1727|1721|1727|1721|1727|1721|1
1584420000000|2020-03-17 04:40:00|1727.4|1721.4|1728.3|1722.3|1728.9|1722.9|1727.4|1721.4|6
1584420300000|2020-03-17 04:45:00|1728.5|1722.5|1730.1|1724.1|1730.1|1724.1|1728.5|1722.5|4
1584420900000|2020-03-17 04:55:00|1730.4|1724.4|1730.4|1724.4|1730.4|1724.4|1730.4|1724.4|1
1584421200000|2020-03-17 05:00:00|1730.6|1724.6|1730.6|1724.6|1730.6|1724.6|1730.6|1724.6|1
1584421500000|2020-03-17 05:05:00|1730.4|1724.4|1730|1724|1730.4|1724.4|1730|1724|3
1584421800000|2020-03-17 05:10:00|1729.5|1723.5|1727.8|1721.8|1729.5|1723.5|1727.8|1721.8|8
1584422400000|2020-03-17 05:20:00|1728|1722|1728|1722|1728|1722|1728|1722|1
1584422700000|2020-03-17 05:25:00|1727.8|1721.8|1726.5|1720.5|1727.8|1721.8|1726.5|1720.5|6
1584423000000|2020-03-17 05:30:00|1726.4|1720.4|1723.8|1717.8|1726.4|1720.4|1723|1717|7
1584423300000|2020-03-17 05:35:00|1723.5|1717.5|1723.6|1717.6|1724.5|1718.5|1723.5|1717.5|22
1584423600000|2020-03-17 05:40:00|1723.9|1717.9|1719.1|1713.1|1724.5|1718.5|1718.4|1712.4|84
1584423900000|2020-03-17 05:45:00|1717.8|1711.8|1719.1|1713.1|1719.4|1713.4|1716.4|1710.4|29
1584424200000|2020-03-17 05:50:00|1719.4|1713.4|1721.6|1715.6|1721.9|1715.9|1719.4|1713.4|11
1584424500000|2020-03-17 05:55:00|1721.4|1715.4|1726.6|1720.6|1726.9|1720.9|1721.1|1715.1|22
1584424800000|2020-03-17 06:00:00|1726.5|1720.5|1722.6|1716.6|1726.5|1720.5|1722.4|1716.4|9
1584425100000|2020-03-17 06:05:00|1722.8|1716.8|1722.9|1716.9|1723|1717|1721.5|1715.5|12
1584425400000|2020-03-17 06:10:00|1722.5|1716.5|1721.3|1715.3|1722.5|1716.5|1721.3|1715.3|9
1584425700000|2020-03-17 06:15:00|1721.1|1715.1|1721.8|1715.8|1721.8|1715.8|1719.8|1713.8|12
1584426000000|2020-03-17 06:20:00|1721.5|1715.5|1721|1715|1721.5|1715.5|1721|1715|4
1584426300000|2020-03-17 06:25:00|1720.3|1714.3|1717|1711|1720.9|1714.9|1716.8|1710.8|21
1584426600000|2020-03-17 06:30:00|1716.9|1710.9|1716.8|1710.8|1720.3|1714.3|1716.6|1710.6|24
1584426900000|2020-03-17 06:35:00|1716.9|1710.9|1717.5|1711.5|1717.5|1711.5|1715.3|1709.3|11
1584427200000|2020-03-17 06:40:00|1717.3|1711.3|1711.8|1705.8|1717.3|1711.3|1711.8|1705.8|18
1584427500000|2020-03-17 06:45:00|1711.1|1705.1|1710.4|1704.4|1712|1706|1709.3|1703.3|35
1584427800000|2020-03-17 06:50:00|1710.5|1704.5|1709.6|1703.6|1710.5|1704.5|1709|1703|11
1584428100000|2020-03-17 06:55:00|1709.9|1703.9|1705|1699|1711.4|1705.4|1705|1699|36
1584428400000|2020-03-17 07:00:00|1705.4|1699.4|1707|1701|1708.4|1702.4|1705.4|1699.4|16
1584428700000|2020-03-17 07:05:00|1707.3|1701.3|1711.3|1705.3|1711.3|1705.3|1707.3|1701.3|10
1584429000000|2020-03-17 07:10:00|1710.5|1704.5|1715.1|1709.1|1715.1|1709.1|1709.5|1703.5|29
1584429300000|2020-03-17 07:15:00|1715.3|1709.3|1720.1|1714.1|1720.1|1714.1|1715.1|1709.1|19
1584429600000|2020-03-17 07:20:00|1720.4|1714.4|1719|1713|1721.1|1715.1|1718.9|1712.9|12
1584429900000|2020-03-17 07:25:00|1718.8|1712.8|1727.4|1721.4|1728.4|1722.4|1718.8|1712.8|32
1584430200000|2020-03-17 07:30:00|1728.1|1722.1|1724.9|1718.9|1729.8|1723.8|1724.1|1718.1|19
1584430500000|2020-03-17 07:35:00|1725.1|1719.1|1723.6|1717.6|1726|1720|1723.6|1717.6|9
1584430800000|2020-03-17 07:40:00|1723.5|1717.5|1721.9|1715.9|1723.5|1717.5|1721|1715|14
1584431100000|2020-03-17 07:45:00|1722.1|1716.1|1718.6|1712.6|1722.1|1716.1|1718.4|1712.4|20
1584431400000|2020-03-17 07:50:00|1720|1714|1714.8|1708.8|1720|1714|1714.8|1708.8|13
1584431700000|2020-03-17 07:55:00|1714.6|1708.6|1714.4|1708.4|1715.9|1709.9|1711.9|1705.9|29
1584432000000|2020-03-17 08:00:00|1714.1|1708.1|1719.6|1713.6|1719.9|1713.9|1711.1|1705.1|35
1584432300000|2020-03-17 08:05:00|1721.1|1715.1|1721.1|1715.1|1724.9|1718.9|1720.9|1714.9|28
1584432600000|2020-03-17 08:10:00|1720.9|1714.9|1725.1|1719.1|1725.4|1719.4|1720.6|1714.6|26
1584432900000|2020-03-17 08:15:00|1725.4|1719.4|1727.6|1721.6|1729.9|1723.9|1725.4|1719.4|15
1584433200000|2020-03-17 08:20:00|1727.4|1721.4|1725.3|1719.3|1727.4|1721.4|1724.9|1718.9|11
1584433500000|2020-03-17 08:25:00|1725|1719|1728.6|1722.6|1730.4|1724.4|1723.1|1717.1|34
1584433800000|2020-03-17 08:30:00|1728.9|1722.9|1723.9|1717.9|1728.9|1722.9|1723.9|1717.9|22
1584434100000|2020-03-17 08:35:00|1724.1|1718.1|1721.1|1715.1|1724.1|1718.1|1721.1|1715.1|17
1584434400000|2020-03-17 08:40:00|1721.4|1715.4|1720.6|1714.6|1721.9|1715.9|1719.6|1713.6|15
1584434700000|2020-03-17 08:45:00|1720.9|1714.9|1719.1|1713.1|1721.9|1715.9|1718.4|1712.4|15
1584435000000|2020-03-17 08:50:00|1719.4|1713.4|1718.1|1712.1|1720.6|1714.6|1718.1|1712.1|14
1584435300000|2020-03-17 08:55:00|1718.4|1712.4|1718.1|1712.1|1718.6|1712.6|1718.1|1712.1|7
1584435600000|2020-03-17 09:00:00|1717.6|1711.6|1720.1|1714.1|1720.1|1714.1|1715.6|1709.6|35
1584435900000|2020-03-17 09:05:00|1720.6|1714.6|1720.9|1714.9|1722.1|1716.1|1719.4|1713.4|22
1584436200000|2020-03-17 09:10:00|1720.1|1714.1|1713.1|1707.1|1720.1|1714.1|1712.9|1706.9|22
1584436500000|2020-03-17 09:15:00|1713.4|1707.4|1713.6|1707.6|1714.1|1708.1|1712.6|1706.6|15
1584436800000|2020-03-17 09:20:00|1712.9|1706.9|1712.4|1706.4|1712.9|1706.9|1711.6|1705.6|15
1584437100000|2020-03-17 09:25:00|1712.1|1706.1|1712.6|1706.6|1713.6|1707.6|1710.4|1704.4|21
1584437400000|2020-03-17 09:30:00|1713.1|1707.1|1710.4|1704.4|1715.1|1709.1|1710.4|1704.4|19
1584437700000|2020-03-17 09:35:00|1710.6|1704.6|1712.1|1706.1|1713.6|1707.6|1710.6|1704.6|22
1584438000000|2020-03-17 09:40:00|1711.9|1705.9|1718.1|1712.1|1719.4|1713.4|1711.6|1705.6|18
1584438300000|2020-03-17 09:45:00|1717.1|1711.1|1717.9|1711.9|1719.4|1713.4|1716.1|1710.1|18
1584438600000|2020-03-17 09:50:00|1716.9|1710.9|1716.6|1710.6|1717.1|1711.1|1715.9|1709.9|15
1584438900000|2020-03-17 09:55:00|1716.1|1710.1|1716.6|1710.6|1718.9|1712.9|1716.1|1710.1|23
1584439200000|2020-03-17 10:00:00|1716.4|1710.4|1715.9|1709.9|1716.6|1710.6|1715.4|1709.4|7
1584439500000|2020-03-17 10:05:00|1714.6|1708.6|1713.9|1707.9|1715.1|1709.1|1713.1|1707.1|34
1584439800000|2020-03-17 10:10:00|1713.6|1707.6|1711.4|1705.4|1715.6|1709.6|1711.4|1705.4|33
1584440100000|2020-03-17 10:15:00|1711.6|1705.6|1711.6|1705.6|1712.4|1706.4|1710.6|1704.6|23
1584440400000|2020-03-17 10:20:00|1711.4|1705.4|1714.9|1708.9|1714.9|1708.9|1711.1|1705.1|23
1584440700000|2020-03-17 10:25:00|1714.6|1708.6|1715.4|1709.4|1717.1|1711.1|1714.1|1708.1|21
1584441000000|2020-03-17 10:30:00|1714.4|1708.4|1714.1|1708.1|1714.6|1708.6|1713.4|1707.4|5
1584441300000|2020-03-17 10:35:00|1713.9|1707.9|1714.1|1708.1|1714.6|1708.6|1713.9|1707.9|6
1584441600000|2020-03-17 10:40:00|1714.4|1708.4|1714.1|1708.1|1714.4|1708.4|1714.1|1708.1|4
1584441900000|2020-03-17 10:45:00|1713.9|1707.9|1713.9|1707.9|1713.9|1707.9|1713.9|1707.9|1
1584442200000|2020-03-17 10:50:00|1714.1|1708.1|1714.4|1708.4|1714.4|1708.4|1713.4|1707.4|8
1584442500000|2020-03-17 10:55:00|1714.6|1708.6|1715.6|1709.6|1716.6|1710.6|1714.6|1708.6|14
1584442800000|2020-03-17 11:00:00|1715.9|1709.9|1708.6|1702.6|1715.9|1709.9|1708.6|1702.6|10
1584443100000|2020-03-17 11:05:00|1708.9|1702.9|1711.1|1705.1|1711.6|1705.6|1708.6|1702.6|20
1584443400000|2020-03-17 11:10:00|1710.4|1704.4|1710.6|1704.6|1710.6|1704.6|1710.4|1704.4|2
1584443700000|2020-03-17 11:15:00|1710.9|1704.9|1705.1|1699.1|1711.1|1705.1|1704.6|1698.6|32
1584444000000|2020-03-17 11:20:00|1705.6|1699.6|1712.1|1706.1|1712.1|1706.1|1702.4|1696.4|38
1584444300000|2020-03-17 11:25:00|1711.1|1705.1|1711.9|1705.9|1712.6|1706.6|1711.1|1705.1|8
1584444600000|2020-03-17 11:30:00|1711.6|1705.6|1710.4|1704.4|1711.6|1705.6|1709.4|1703.4|7
1584444900000|2020-03-17 11:35:00|1710.6|1704.6|1711.4|1705.4|1711.9|1705.9|1710.6|1704.6|9
1584445200000|2020-03-17 11:40:00|1711.6|1705.6|1711.6|1705.6|1711.6|1705.6|1711.6|1705.6|1
1584445500000|2020-03-17 11:45:00|1711.4|1705.4|1711.1|1705.1|1711.4|1705.4|1711.1|1705.1|2
1584445800000|2020-03-17 11:50:00|1710.9|1704.9|1711.1|1705.1|1711.9|1705.9|1710.4|1704.4|9
1584446100000|2020-03-17 11:55:00|1710.9|1704.9|1711.1|1705.1|1711.1|1705.1|1710.9|1704.9|2
1584446400000|2020-03-17 12:00:00|1711.4|1705.4|1711.1|1705.1|1712.4|1706.4|1711.1|1705.1|6
1584446700000|2020-03-17 12:05:00|1711.4|1705.4|1712.9|1706.9|1712.9|1706.9|1710.9|1704.9|17
1584447000000|2020-03-17 12:10:00|1712.6|1706.6|1715.1|1709.1|1715.9|1709.9|1712.6|1706.6|21
1584447300000|2020-03-17 12:15:00|1714.9|1708.9|1714.6|1708.6|1715.1|1709.1|1713.6|1707.6|13
1584447600000|2020-03-17 12:20:00|1714.9|1708.9|1715.6|1709.6|1716.1|1710.1|1714.9|1708.9|10
1584447900000|2020-03-17 12:25:00|1716.6|1710.6|1716.1|1710.1|1717.9|1711.9|1716.1|1710.1|8
1584448200000|2020-03-17 12:30:00|1715.9|1709.9|1715.1|1709.1|1717.4|1711.4|1715.1|1709.1|13
1584448500000|2020-03-17 12:35:00|1715.4|1709.4|1714.1|1708.1|1715.9|1709.9|1710.6|1704.6|20
1584448800000|2020-03-17 12:40:00|1713.9|1707.9|1713.6|1707.6|1713.9|1707.9|1713.4|1707.4|12
1584449100000|2020-03-17 12:45:00|1713.1|1707.1|1711.4|1705.4|1713.6|1707.6|1710.6|1704.6|31
1584449400000|2020-03-17 12:50:00|1711.1|1705.1|1711.6|1705.6|1717.1|1711.1|1710.4|1704.4|46
1584449700000|2020-03-17 12:55:00|1711.4|1705.4|1711.9|1705.9|1712.6|1706.6|1711.1|1705.1|23
1584450000000|2020-03-17 13:00:00|1712.1|1706.1|1710.9|1704.9|1712.9|1706.9|1710.1|1704.1|47
1584450300000|2020-03-17 13:05:00|1711.1|1705.1|1711.4|1705.4|1711.9|1705.9|1711.1|1705.1|5
1584450600000|2020-03-17 13:10:00|1711.6|1705.6|1711.1|1705.1|1712.1|1706.1|1710.9|1704.9|19
1584450900000|2020-03-17 13:15:00|1711.4|1705.4|1707.6|1701.6|1712.1|1706.1|1707.6|1701.6|21
1584451200000|2020-03-17 13:20:00|1707.4|1701.4|1705.6|1699.6|1707.9|1701.9|1705.4|1699.4|15
1584451500000|2020-03-17 13:25:00|1705.4|1699.4|1707.6|1701.6|1708.1|1702.1|1705.1|1699.1|13
1584451800000|2020-03-17 13:30:00|1707.4|1701.4|1710.4|1704.4|1711.1|1705.1|1707.1|1701.1|21
1584452100000|2020-03-17 13:35:00|1710.6|1704.6|1705.1|1699.1|1711.6|1705.6|1704.9|1698.9|21
1584452400000|2020-03-17 13:40:00|1705.4|1699.4|1703.6|1697.6|1705.4|1699.4|1703.4|1697.4|12
1584452700000|2020-03-17 13:45:00|1703.4|1697.4|1701.9|1695.9|1706.9|1700.9|1701.4|1695.4|40
1584453000000|2020-03-17 13:50:00|1701.6|1695.6|1697.9|1691.9|1701.9|1695.9|1696.6|1690.6|21
1584453300000|2020-03-17 13:55:00|1697.6|1691.6|1695.1|1689.1|1698.1|1692.1|1693.9|1687.9|28
1584453600000|2020-03-17 14:00:00|1694.9|1688.9|1694.4|1688.4|1698.6|1692.6|1693.9|1687.9|38
1584453900000|2020-03-17 14:05:00|1694.6|1688.6|1699.9|1693.9|1699.9|1693.9|1694.6|1688.6|35
1584454200000|2020-03-17 14:10:00|1700.4|1694.4|1698.6|1692.6|1700.6|1694.6|1698.1|1692.1|19
1584454500000|2020-03-17 14:15:00|1697.9|1691.9|1695.4|1689.4|1697.9|1691.9|1693.9|1687.9|26
1584454800000|2020-03-17 14:20:00|1695.9|1689.9|1697.4|1691.4|1697.6|1691.6|1695.9|1689.9|19
1584455100000|2020-03-17 14:25:00|1696.9|1690.9|1701.6|1695.6|1702.1|1696.1|1696.9|1690.9|26
1584455400000|2020-03-17 14:30:00|1700.9|1694.9|1696.6|1690.6|1700.9|1694.9|1696.6|1690.6|16
1584455700000|2020-03-17 14:35:00|1696.4|1690.4|1695.1|1689.1|1696.6|1690.6|1694.6|1688.6|19
1584456000000|2020-03-17 14:40:00|1694.9|1688.9|1696.9|1690.9|1696.9|1690.9|1694.6|1688.6|14
1584456300000|2020-03-17 14:45:00|1697.1|1691.1|1701.4|1695.4|1702.4|1696.4|1696.9|1690.9|38
1584456600000|2020-03-17 14:50:00|1701.9|1695.9|1698.4|1692.4|1702.6|1696.6|1697.9|1691.9|30
1584456900000|2020-03-17 14:55:00|1698.1|1692.1|1703.6|1697.6|1704.4|1698.4|1697.4|1691.4|37
1584457200000|2020-03-17 15:00:00|1703.9|1697.9|1700.6|1694.6|1704.1|1698.1|1700.6|1694.6|25
1584457500000|2020-03-17 15:05:00|1700.4|1694.4|1704.1|1698.1|1704.4|1698.4|1700.4|1694.4|21
1584457800000|2020-03-17 15:10:00|1704.4|1698.4|1707.1|1701.1|1708.6|1702.6|1704.4|1698.4|28
1584458100000|2020-03-17 15:15:00|1706.9|1700.9|1706.1|1700.1|1707.4|1701.4|1704.4|1698.4|23
1584458400000|2020-03-17 15:20:00|1705.9|1699.9|1699.9|1693.9|1705.9|1699.9|1698.6|1692.6|50
1584458700000|2020-03-17 15:25:00|1699.4|1693.4|1694.9|1688.9|1700.6|1694.6|1694.9|1688.9|39
1584459000000|2020-03-17 15:30:00|1694.6|1688.6|1695.1|1689.1|1695.4|1689.4|1693.6|1687.6|25
1584459300000|2020-03-17 15:35:00|1694.9|1688.9|1692.4|1686.4|1694.9|1688.9|1692.1|1686.1|27
1584459600000|2020-03-17 15:40:00|1692.1|1686.1|1687.8|1681.8|1692.4|1686.4|1687.8|1681.8|28
1584459900000|2020-03-17 15:45:00|1687.1|1681.1|1680.4|1674.4|1687.1|1681.1|1680.4|1674.4|34
1584460200000|2020-03-17 15:50:00|1680.1|1674.1|1674.4|1668.4|1680.1|1674.1|1674.4|1668.4|81
1584460500000|2020-03-17 15:55:00|1674.1|1668.1|1668.1|1662.1|1675.9|1669.9|1667.4|1661.4|86
1584460800000|2020-03-17 16:00:00|1667.6|1661.6|1657.5|1651.5|1667.6|1661.6|1656.8|1644.8|100
1584461100000|2020-03-17 16:05:00|1657.3|1651.3|1656.5|1650.5|1660.3|1654.3|1646|1640|73
1584461400000|2020-03-17 16:10:00|1656.3|1650.3|1653.8|1647.8|1665.5|1658.8|1652.3|1645.5|77
1584461700000|2020-03-17 16:15:00|1653|1647|1626.8|1615.5|1658.5|1652.5|1625|1614.8|139
1584462000000|2020-03-17 16:20:00|1626.3|1616|1628.8|1622.8|1631.8|1625.8|1621|1613.3|107
1584462300000|2020-03-17 16:25:00|1628|1622|1622.8|1616.8|1628.5|1622.5|1621.5|1615.5|53
1584462600000|2020-03-17 16:30:00|1624.3|1618.3|1632.3|1626.3|1632.3|1626.3|1624.3|1618.3|32
1584462900000|2020-03-17 16:35:00|1632|1626|1638.8|1632.8|1642|1636|1631.5|1625.5|43
1584463200000|2020-03-17 16:40:00|1638.3|1632.3|1637.3|1631.3|1640|1632.8|1635.5|1629|27
1584463500000|2020-03-17 16:45:00|1637|1631|1638.8|1632.8|1640.3|1634|1636.5|1630.5|30
1584463800000|2020-03-17 16:50:00|1638.3|1632.3|1636|1630|1638.8|1632.8|1634|1628|57
1584464100000|2020-03-17 16:55:00|1636.8|1630.8|1630.8|1619.5|1640.3|1631.3|1629.5|1618.3|36
1584464400000|2020-03-17 17:00:00|1631|1616.8|1634.3|1623|1638|1626.5|1627|1614.3|54
1584464700000|2020-03-17 17:05:00|1634|1622.8|1633.5|1622.3|1634.3|1623|1630.8|1619.5|9
1584465000000|2020-03-17 17:10:00|1633.8|1622.5|1633.8|1622.5|1634.8|1623.5|1633.5|1622.3|6
1584465300000|2020-03-17 17:15:00|1634|1622.8|1633.5|1622.3|1634|1622.8|1633.5|1622.3|2
1584465600000|2020-03-17 17:20:00|1633|1621.8|1628.3|1622.3|1633|1623.3|1627.9|1620|11
1584465900000|2020-03-17 17:25:00|1628.5|1622.5|1629.8|1623.8|1631|1625|1628.5|1622.5|19
1584466200000|2020-03-17 17:30:00|1630.6|1624.6|1629.9|1623.9|1632.6|1626.6|1629.9|1623.9|14
1584466500000|2020-03-17 17:35:00|1629.8|1623.8|1629.6|1623.6|1630.6|1624.6|1629.6|1623.6|4
1584466800000|2020-03-17 17:40:00|1629.5|1623.5|1630.4|1624.4|1630.4|1624.4|1629.1|1623.1|13
1584467100000|2020-03-17 17:45:00|1630.6|1624.6|1630.9|1624.9|1630.9|1624.9|1630.5|1624.5|4
1584467400000|2020-03-17 17:50:00|1631|1625|1632.1|1626.1|1632.9|1626.9|1630.9|1624.9|15
1584467700000|2020-03-17 17:55:00|1632.6|1626.6|1633.6|1627.6|1634|1628|1632.6|1626.6|5
1584493200000|2020-03-18 01:00:00|1635.5|1624.3|1641.3|1635.3|1641.3|1635.3|1635.5|1624.3|2
1584493500000|2020-03-18 01:05:00|1643.4|1637.4|1646.5|1640.5|1648.9|1642.9|1643.4|1637.4|86
1584493800000|2020-03-18 01:10:00|1645.9|1639.9|1649.3|1643.3|1649.6|1643.6|1644.5|1638.5|42
1584494100000|2020-03-18 01:15:00|1649|1643|1649.3|1643.3|1649.8|1643.8|1648.3|1642.3|30
1584494400000|2020-03-18 01:20:00|1649|1643|1653.6|1647.6|1653.6|1647.6|1648.8|1642.8|20
1584494700000|2020-03-18 01:25:00|1653.9|1647.9|1652.1|1646.1|1654.6|1648.6|1652.1|1646.1|8
1584495000000|2020-03-18 01:30:00|1651.6|1645.6|1653.3|1647.3|1654.5|1648.5|1651.6|1645.6|31
1584495300000|2020-03-18 01:35:00|1653.9|1647.9|1657.3|1651.3|1657.5|1651.5|1653.9|1647.9|26
1584495600000|2020-03-18 01:40:00|1657|1651|1656.8|1650.8|1657.8|1651.8|1655.3|1649.3|29
1584495900000|2020-03-18 01:45:00|1656.6|1650.6|1654.6|1648.6|1656.9|1650.9|1654.6|1648.6|6
1584496200000|2020-03-18 01:50:00|1654.3|1648.3|1654.3|1648.3|1654.6|1648.6|1653.5|1647.5|9
1584496500000|2020-03-18 01:55:00|1654|1648|1652.5|1646.5|1654.6|1648.6|1651.9|1645.9|19
1584496800000|2020-03-18 02:00:00|1652.1|1646.1|1654.3|1648.3|1654.8|1648.8|1652.1|1646.1|10
1584497100000|2020-03-18 02:05:00|1654.4|1648.4|1654.4|1648.4|1655.6|1649.6|1654.3|1648.3|12
1584497400000|2020-03-18 02:10:00|1654.8|1648.8|1655.5|1649.5|1655.8|1649.8|1654.8|1648.8|7
1584497700000|2020-03-18 02:15:00|1655.8|1649.8|1655.3|1649.3|1655.8|1649.8|1654.3|1648.3|5
1584498000000|2020-03-18 02:20:00|1655.1|1649.1|1655.1|1649.1|1655.1|1649.1|1655.1|1649.1|1
1584498300000|2020-03-18 02:25:00|1655.3|1649.3|1655.1|1649.1|1655.3|1649.3|1655.1|1649.1|2
1584498600000|2020-03-18 02:30:00|1654.6|1648.6|1654.9|1648.9|1654.9|1648.9|1654.4|1648.4|6
1584498900000|2020-03-18 02:35:00|1654.6|1648.6|1651.6|1645.6|1654.9|1648.9|1651.6|1645.6|13
1584499200000|2020-03-18 02:40:00|1651.9|1645.9|1654.4|1648.4|1654.4|1648.4|1651.9|1645.9|6
1584499500000|2020-03-18 02:45:00|1654.1|1648.1|1654.4|1648.4|1654.4|1648.4|1653.9|1647.9|3
1584499800000|2020-03-18 02:50:00|1653.6|1647.6|1653.5|1647.5|1654.1|1648.1|1653.5|1647.5|5
1584500100000|2020-03-18 02:55:00|1654.3|1648.3|1652.1|1646.1|1656|1650|1650.6|1644.6|47
1584500400000|2020-03-18 03:00:00|1652.3|1646.3|1652.4|1646.4|1654.8|1648.8|1651.4|1645.4|45
1584500700000|2020-03-18 03:05:00|1652.6|1646.6|1651.5|1645.5|1653|1647|1651.1|1645.1|29
1584501000000|2020-03-18 03:10:00|1651.9|1645.9|1655.4|1649.4|1655.4|1649.4|1651.8|1645.8|32
1584501300000|2020-03-18 03:15:00|1655|1649|1654.9|1648.9|1655.4|1649.4|1654.9|1648.9|7
1584501600000|2020-03-18 03:20:00|1655|1649|1654.3|1648.3|1655|1649|1654.1|1648.1|19
1584501900000|2020-03-18 03:25:00|1654.5|1648.5|1654|1648|1655.3|1649.3|1654|1648|19
1584502200000|2020-03-18 03:30:00|1654.3|1648.3|1650.9|1644.9|1654.3|1648.3|1650.9|1644.9|17
1584502500000|2020-03-18 03:35:00|1651|1645|1650.9|1644.9|1651.6|1645.6|1650.9|1644.9|18
1584502800000|2020-03-18 03:40:00|1651|1645|1652|1646|1652.3|1646.3|1651|1645|5
1584503400000|2020-03-18 03:50:00|1651.9|1645.9|1652.4|1646.4|1652.4|1646.4|1651.9|1645.9|3
1584503700000|2020-03-18 03:55:00|1653|1647|1651.4|1645.4|1653|1647|1651.1|1645.1|14
1584504000000|2020-03-18 04:00:00|1651.1|1645.1|1648.1|1642.1|1651.1|1645.1|1648.1|1642.1|6
1584504300000|2020-03-18 04:05:00|1648.8|1642.8|1649.1|1643.1|1649.1|1643.1|1648.6|1642.6|3
1584504600000|2020-03-18 04:10:00|1648.9|1642.9|1647.4|1641.4|1648.9|1642.9|1647.4|1641.4|8
1584504900000|2020-03-18 04:15:00|1647.1|1641.1|1648|1642|1648.4|1642.4|1647|1641|8
1584505200000|2020-03-18 04:20:00|1648.3|1642.3|1647.6|1641.6|1648.3|1642.3|1647.3|1641.3|13
1584505500000|2020-03-18 04:25:00|1648.1|1642.1|1648.1|1642.1|1648.4|1642.4|1647.9|1641.9|11
1584505800000|2020-03-18 04:30:00|1648.4|1642.4|1648.4|1642.4|1648.6|1642.6|1647.6|1641.6|11
1584506100000|2020-03-18 04:35:00|1648.6|1642.6|1647.9|1641.9|1649.3|1643.3|1647.9|1641.9|15
1584506400000|2020-03-18 04:40:00|1648.4|1642.4|1648.1|1642.1|1648.6|1642.6|1647.9|1641.9|9
1584506700000|2020-03-18 04:45:00|1648.4|1642.4|1648.6|1642.6|1649.5|1643.5|1648.1|1642.1|28
1584507000000|2020-03-18 04:50:00|1648.5|1642.5|1648.9|1642.9|1648.9|1642.9|1648.5|1642.5|4
1584507300000|2020-03-18 04:55:00|1648.6|1642.6|1648.3|1642.3|1648.6|1642.6|1648.3|1642.3|2
1584508200000|2020-03-18 05:10:00|1648.4|1642.4|1648.4|1642.4|1648.4|1642.4|1648.4|1642.4|1
1584508500000|2020-03-18 05:15:00|1648|1642|1643.8|1637.8|1648.5|1642.5|1643.8|1637.8|10
1584508800000|2020-03-18 05:20:00|1643.6|1637.6|1640.4|1634.4|1643.6|1637.6|1638.6|1632.6|9
1584509100000|2020-03-18 05:25:00|1640.5|1634.5|1637.4|1631.4|1640.8|1634.8|1637.1|1631.1|11
1584509400000|2020-03-18 05:30:00|1638|1632|1638.1|1632.1|1644.5|1637.9|1638|1632|52
1584509700000|2020-03-18 05:35:00|1638.5|1632.5|1640|1634|1643|1637|1637.3|1631.3|60
1584510000000|2020-03-18 05:40:00|1640.1|1634.1|1634.3|1628.3|1640.8|1634.8|1633.9|1627.9|42
1584510300000|2020-03-18 05:45:00|1635|1629|1606.9|1600.9|1635.1|1629.1|1605.1|1596.8|53
1584510600000|2020-03-18 05:50:00|1608|1602|1614.9|1608.9|1619.5|1613.5|1608|1602|86
1584510900000|2020-03-18 05:55:00|1618.3|1609.3|1624.3|1618.3|1626|1620|1618.3|1609.3|41
1584511200000|2020-03-18 06:00:00|1624|1618|1626.1|1620.1|1629.3|1623.3|1623.5|1617.5|52
1584511500000|2020-03-18 06:05:00|1625.5|1619.5|1622.3|1616.3|1626.1|1620.1|1620.8|1614.8|33
1584511800000|2020-03-18 06:10:00|1621.9|1615.9|1613.1|1607.1|1623|1617|1613.1|1607.1|32
1584512100000|2020-03-18 06:15:00|1612.8|1606.8|1614.4|1608.4|1621|1615|1610.8|1604.8|36
1584512400000|2020-03-18 06:20:00|1615|1609|1615.3|1609.3|1616.5|1610.5|1612.8|1605.3|45
1584512700000|2020-03-18 06:25:00|1615.4|1609.4|1611.5|1605.5|1615.9|1609.9|1611|1604.3|12
1584513000000|2020-03-18 06:30:00|1611.3|1605.3|1608.9|1602.9|1611.9|1605.9|1608|1602|42
1584513300000|2020-03-18 06:35:00|1608.5|1602.5|1604.4|1598.4|1608.8|1602.8|1604.4|1596.3|48
1584513600000|2020-03-18 06:40:00|1604.3|1598.3|1606.1|1600.1|1607.5|1601.5|1603.8|1597.8|40
1584513900000|2020-03-18 06:45:00|1605.9|1599.9|1608.5|1602.5|1610.5|1604.5|1605.4|1599.4|20
1584514200000|2020-03-18 06:50:00|1608.1|1602.1|1610.5|1604.5|1610.8|1604.8|1607.4|1601.4|18
1584514500000|2020-03-18 06:55:00|1610.3|1604.3|1583.8|1577.8|1610.3|1604.3|1583.4|1570.1|42
1584514800000|2020-03-18 07:00:00|1586|1578|1593.9|1587.9|1595.4|1589.4|1584.8|1578|37
1584515100000|2020-03-18 07:05:00|1594.4|1588.4|1601.6|1595.6|1601.6|1595.6|1594.4|1588.4|19
1584515400000|2020-03-18 07:10:00|1602.1|1596.1|1605.4|1599.4|1605.8|1599.8|1602.1|1596.1|25
1584515700000|2020-03-18 07:15:00|1605.5|1599.5|1601.8|1595.8|1605.5|1599.5|1601.5|1595.5|10
1584516000000|2020-03-18 07:20:00|1601.9|1595.9|1603.6|1597.6|1603.6|1597.6|1601.9|1595.9|3
1584516300000|2020-03-18 07:25:00|1603.5|1597.5|1603.5|1597.5|1603.5|1597.5|1603.5|1597.5|1
1584516600000|2020-03-18 07:30:00|1603.8|1597.8|1613.8|1607.8|1614.1|1608.1|1602.5|1594|33
1584516900000|2020-03-18 07:35:00|1613.5|1607.5|1611.9|1605.9|1614.4|1608.4|1611.4|1605.4|26
1584517200000|2020-03-18 07:40:00|1612.1|1606.1|1612.3|1606.3|1613.1|1607.1|1611.9|1605.9|17
1584517500000|2020-03-18 07:45:00|1612|1606|1612.3|1606.3|1612.3|1606.3|1612|1606|4
1584517800000|2020-03-18 07:50:00|1612.5|1606.5|1616.8|1610.8|1620.4|1614.4|1612.5|1606.5|36
1584518100000|2020-03-18 07:55:00|1616.9|1610.9|1616.9|1610.9|1617.4|1611.4|1614.4|1608.4|24
1584518400000|2020-03-18 08:00:00|1616.6|1610.6|1618.6|1612.6|1619.4|1613.4|1614.9|1608.9|35
1584518700000|2020-03-18 08:05:00|1619.6|1613.6|1614.6|1608.6|1620.4|1614.4|1614.6|1608.6|34
1584519000000|2020-03-18 08:10:00|1614.9|1608.9|1625.6|1619.6|1626.1|1620.1|1614.4|1608.4|48
1584519300000|2020-03-18 08:15:00|1625.9|1619.9|1631.4|1625.4|1632.6|1626.6|1625.9|1619.9|37
1584519600000|2020-03-18 08:20:00|1631.1|1625.1|1635.4|1629.4|1637.9|1631.9|1630.9|1624.9|66
1584519900000|2020-03-18 08:25:00|1635.6|1629.6|1644.1|1638.1|1644.1|1638.1|1634.4|1628.4|53
1584520200000|2020-03-18 08:30:00|1644.4|1638.4|1647.9|1641.9|1652.6|1646.6|1642.3|1636.3|92
1584520500000|2020-03-18 08:35:00|1647.4|1641.4|1651.1|1645.1|1651.1|1645.1|1643.4|1637.4|46
1584520800000|2020-03-18 08:40:00|1651.4|1645.4|1649.6|1643.6|1651.6|1645.6|1648.1|1642.1|39
1584521100000|2020-03-18 08:45:00|1649.9|1643.9|1650.4|1644.4|1651.6|1645.6|1646.6|1640.6|55
1584521400000|2020-03-18 08:50:00|1650.6|1644.6|1656.1|1650.1|1656.1|1650.1|1649.9|1643.9|32
1584521700000|2020-03-18 08:55:00|1656.6|1650.6|1654.9|1648.9|1661.4|1655.4|1653.1|1647.1|57
1584522000000|2020-03-18 09:00:00|1655.1|1649.1|1655.4|1649.4|1657.6|1651.6|1651.4|1645.4|66
1584522300000|2020-03-18 09:05:00|1655.1|1649.1|1657.4|1651.4|1659.4|1653.4|1654.9|1648.9|49
1584522600000|2020-03-18 09:10:00|1657.1|1651.1|1657.9|1651.9|1661.1|1655.1|1654.6|1648.6|48
1584522900000|2020-03-18 09:15:00|1657.4|1651.4|1657.9|1651.9|1658.9|1652.9|1657.1|1651.1|33
1584523200000|2020-03-18 09:20:00|1658.1|1652.1|1656.6|1650.6|1658.6|1652.6|1655.1|1649.1|28
1584523500000|2020-03-18 09:25:00|1656.4|1650.4|1655.4|1649.4|1656.9|1650.9|1654.1|1648.1|28
1584523800000|2020-03-18 09:30:00|1654.6|1648.6|1656.6|1650.6|1656.9|1650.9|1653.9|1647.9|32
1584524100000|2020-03-18 09:35:00|1656.1|1650.1|1656.1|1650.1|1657.6|1651.6|1655.4|1649.4|23
1584524400000|2020-03-18 09:40:00|1656.6|1650.6|1658.1|1652.1|1658.1|1652.1|1655.9|1649.9|18
1584524700000|2020-03-18 09:45:00|1657.6|1651.6|1656.3|1650.3|1657.6|1651.6|1651.1|1645.1|31
1584525000000|2020-03-18 09:50:00|1656.1|1650.1|1655.9|1649.9|1658.1|1652.1|1654.9|1648.9|34
1584525300000|2020-03-18 09:55:00|1655.6|1649.6|1665.1|1659.1|1665.1|1659.1|1655.6|1649.6|38
1584525600000|2020-03-18 10:00:00|1665.6|1659.6|1665.1|1659.1|1667.1|1661.1|1663.4|1657.4|29
1584525900000|2020-03-18 10:05:00|1664.9|1658.9|1670.9|1664.9|1673.1|1667.1|1664.9|1658.9|56
1584526200000|2020-03-18 10:10:00|1669.9|1663.9|1666.6|1660.6|1669.9|1663.9|1663.9|1657.9|39
1584526500000|2020-03-18 10:15:00|1665.9|1659.9|1665.4|1659.4|1667.1|1661.1|1665.1|1659.1|34
1584526800000|2020-03-18 10:20:00|1665.1|1659.1|1665.6|1659.6|1666.6|1660.6|1658.9|1652.9|48
1584527100000|2020-03-18 10:25:00|1666.1|1660.1|1670.4|1664.4|1670.4|1664.4|1665.6|1659.6|23
1584527400000|2020-03-18 10:30:00|1669.1|1663.1|1669.4|1663.4|1671.1|1665.1|1668.4|1662.4|29
1584527700000|2020-03-18 10:35:00|1669.1|1663.1|1669.4|1663.4|1670.9|1664.9|1667.5|1661.5|33
1584528000000|2020-03-18 10:40:00|1670.1|1664.1|1673.1|1667.1|1673.6|1667.6|1669.4|1663.4|25
1584528300000|2020-03-18 10:45:00|1672.9|1666.9|1672.4|1666.4|1673.1|1667.1|1671.4|1665.4|27
1584528600000|2020-03-18 10:50:00|1672.1|1666.1|1678.9|1672.9|1678.9|1672.9|1672.1|1666.1|31
1584528900000|2020-03-18 10:55:00|1679.1|1673.1|1678.9|1672.9|1682.4|1676.4|1678.9|1672.9|45
1584529200000|2020-03-18 11:00:00|1678.3|1672.3|1681.4|1675.4|1682.9|1676.9|1678.3|1672.3|30
1584529500000|2020-03-18 11:05:00|1680.9|1674.9|1680.4|1674.4|1681.6|1675.6|1677.9|1671.9|40
1584529800000|2020-03-18 11:10:00|1680.6|1674.6|1679.6|1673.6|1680.9|1674.9|1678.6|1672.6|14
1584530100000|2020-03-18 11:15:00|1679.9|1673.9|1674.6|1668.6|1681.6|1675.6|1674.4|1668.4|26
1584530400000|2020-03-18 11:20:00|1676.5|1670.5|1681.1|1675.1|1681.1|1675.1|1676.3|1670.3|17
1584530700000|2020-03-18 11:25:00|1680.9|1674.9|1674.4|1668.4|1680.9|1674.9|1673.9|1667.9|19
1584531000000|2020-03-18 11:30:00|1673.9|1667.9|1664.6|1658.6|1674.1|1668.1|1664.6|1658.6|42
1584531300000|2020-03-18 11:35:00|1664.4|1658.4|1661.6|1655.6|1664.4|1658.4|1660.6|1654.6|39
1584531600000|2020-03-18 11:40:00|1661.9|1655.9|1659.4|1653.4|1662.9|1656.9|1659.1|1652.5|49
1584531900000|2020-03-18 11:45:00|1659.9|1653.9|1653.1|1647.1|1659.9|1653.9|1652.4|1646.4|32
1584532200000|2020-03-18 11:50:00|1653.4|1647.4|1649.6|1643.6|1653.6|1647.6|1648.6|1642.6|25
1584532500000|2020-03-18 11:55:00|1649.9|1643.9|1651.9|1645.9|1653.6|1647.6|1649.9|1643.9|13
1584532800000|2020-03-18 12:00:00|1651.6|1645.6|1647.1|1641.1|1651.6|1645.6|1647.1|1641.1|13
1584533100000|2020-03-18 12:05:00|1648.1|1642.1|1649.9|1643.9|1650.4|1644.4|1648.1|1642.1|7
1584533400000|2020-03-18 12:10:00|1650.1|1644.1|1650.1|1644.1|1651.4|1645.4|1650.1|1644.1|13
1584533700000|2020-03-18 12:15:00|1649.6|1643.6|1650.6|1644.6|1650.6|1644.6|1647.6|1641.6|11
1584534000000|2020-03-18 12:20:00|1650.4|1644.4|1639.6|1633.6|1650.4|1644.4|1638.1|1632.1|18
1584534300000|2020-03-18 12:25:00|1639.4|1633.4|1635.1|1629.1|1639.9|1633.9|1634.6|1628.6|32
1584534600000|2020-03-18 12:30:00|1634.9|1628.9|1630.4|1624.4|1635.1|1629.1|1630.1|1624.1|22
1584534900000|2020-03-18 12:35:00|1630.6|1624.6|1631.1|1625.1|1635.4|1629.4|1630.1|1624.1|58
1584535200000|2020-03-18 12:40:00|1630.9|1624.9|1632.4|1626.4|1632.6|1626.6|1630.6|1624.6|22
1584535500000|2020-03-18 12:45:00|1632.6|1626.6|1631.6|1625.6|1632.9|1626.9|1631.1|1625.1|22
1584535800000|2020-03-18 12:50:00|1631.1|1625.1|1627.1|1621.1|1632.1|1626.1|1624.1|1618.1|122
1584536100000|2020-03-18 12:55:00|1626.6|1620.6|1625.5|1619.5|1630.1|1624.1|1622.4|1616.4|119
1584536400000|2020-03-18 13:00:00|1625.4|1619.4|1628.6|1622.6|1631.4|1625.4|1625.3|1619.3|97
1584536700000|2020-03-18 13:05:00|1628.4|1622.4|1628.4|1622.4|1629.6|1623.6|1624.4|1618.4|81
1584537000000|2020-03-18 13:10:00|1627.4|1621.4|1627.5|1621.5|1628.9|1622.9|1624.1|1618.1|75
1584537300000|2020-03-18 13:15:00|1627.6|1621.6|1623.1|1617.1|1627.6|1621.6|1621.9|1615.9|93
1584537600000|2020-03-18 13:20:00|1622.4|1616.4|1612|1606|1622.9|1616.9|1611|1605|72
1584537900000|2020-03-18 13:25:00|1611.8|1605.8|1609|1603|1611.9|1605.9|1608.4|1602.4|69
1584538200000|2020-03-18 13:30:00|1608.8|1602.8|1609.9|1603.9|1614.9|1608.9|1600.4|1592.5|107
1584538500000|2020-03-18 13:35:00|1609.1|1603.1|1610.9|1604.9|1611.1|1605.1|1606.6|1600.6|53
1584538800000|2020-03-18 13:40:00|1611.1|1605.1|1609.6|1603.6|1614.6|1608.6|1608.4|1602.4|57
1584539100000|2020-03-18 13:45:00|1613.5|1604.8|1611.1|1605.1|1615.1|1609.1|1608.9|1602.9|44
1584539400000|2020-03-18 13:50:00|1610.9|1604.9|1622|1616|1622.5|1616.5|1608.4|1602.4|45
1584539700000|2020-03-18 13:55:00|1622.9|1616.9|1619.4|1613.4|1622.9|1616.9|1617.1|1611.1|38
1584540000000|2020-03-18 14:00:00|1618.6|1612.6|1628.4|1622.4|1629.6|1623.6|1617.6|1611.6|49
1584540300000|2020-03-18 14:05:00|1628.1|1622.1|1621.9|1615.9|1628.6|1622.6|1621.1|1615.1|30
1584540600000|2020-03-18 14:10:00|1621.6|1615.6|1626.9|1620.9|1632.5|1626.1|1619.6|1613.6|37
1584540900000|2020-03-18 14:15:00|1627.4|1621.4|1633.9|1627.9|1634.9|1628.9|1627.4|1621.4|52
1584541200000|2020-03-18 14:20:00|1633.4|1627.4|1633.1|1627.1|1633.9|1627.9|1630.6|1624.6|51
1584541500000|2020-03-18 14:25:00|1633.6|1627.6|1630.4|1624.4|1633.6|1627.6|1630.1|1624.1|32
1584541800000|2020-03-18 14:30:00|1631.4|1625.4|1634.6|1628.6|1634.6|1628.6|1629.6|1623.6|32
1584542100000|2020-03-18 14:35:00|1634.1|1628.1|1632.6|1626.6|1634.1|1628.1|1630.1|1624.1|39
1584542400000|2020-03-18 14:40:00|1632.9|1626.9|1636.1|1630.1|1636.9|1630.9|1632.9|1626.9|16
1584542700000|2020-03-18 14:45:00|1636.6|1630.6|1635.1|1629.1|1636.9|1630.9|1632.6|1626.6|23
1584543000000|2020-03-18 14:50:00|1634.3|1628.3|1636.9|1630.9|1637.6|1631.6|1631.8|1625.8|62
1584543300000|2020-03-18 14:55:00|1636.6|1630.6|1630.9|1624.9|1636.9|1630.9|1629.9|1623.9|47
1584543600000|2020-03-18 15:00:00|1631.6|1625.6|1633.1|1627.1|1633.4|1627.4|1630.6|1624.6|20
1584543900000|2020-03-18 15:05:00|1632.9|1626.9|1632.4|1626.4|1633.6|1627.6|1631.6|1625.6|28
1584544200000|2020-03-18 15:10:00|1632.6|1626.6|1636.1|1630.1|1636.6|1630.6|1632.4|1626.4|24
1584544500000|2020-03-18 15:15:00|1635.9|1629.9|1632.4|1626.4|1635.9|1629.9|1632.1|1626.1|23
1584544800000|2020-03-18 15:20:00|1632.9|1626.9|1638.9|1632.9|1641.9|1635.9|1632.9|1626.9|56
1584545100000|2020-03-18 15:25:00|1639.4|1633.4|1648.9|1642.9|1649.8|1643.8|1639.4|1633.4|66
1584545400000|2020-03-18 15:30:00|1648.4|1642.4|1646.9|1640.9|1648.4|1642.4|1645.1|1639.1|35
1584545700000|2020-03-18 15:35:00|1647.1|1641.1|1649.9|1643.9|1652.1|1646.1|1647.1|1641.1|40
1584546000000|2020-03-18 15:40:00|1649.6|1643.6|1646.9|1640.9|1650.4|1644.4|1644.6|1638.6|52
1584546300000|2020-03-18 15:45:00|1647.6|1641.6|1643.5|1637.5|1648.4|1642.4|1643.5|1637.5|13
1584546600000|2020-03-18 15:50:00|1642.9|1636.9|1648.6|1642.6|1651.6|1645.6|1642.6|1636.6|34
1584546900000|2020-03-18 15:55:00|1648.4|1642.4|1651.1|1645.1|1651.4|1645.4|1648.4|1642.4|24
1584547200000|2020-03-18 16:00:00|1649.9|1643.9|1646.9|1640.9|1651.6|1645.6|1646.4|1640.4|42
1584547500000|2020-03-18 16:05:00|1647.1|1641.1|1648.6|1642.6|1651.4|1645.4|1646.4|1640.4|57
1584547800000|2020-03-18 16:10:00|1648.9|1642.9|1650.1|1644.1|1651.4|1645.4|1648.4|1642.4|23
1584548100000|2020-03-18 16:15:00|1649.9|1643.9|1669.1|1663.1|1669.9|1663.9|1647.9|1641.9|83
1584548400000|2020-03-18 16:20:00|1669.9|1663.9|1673.1|1667.1|1677.4|1671.4|1666.6|1660.6|132
1584548700000|2020-03-18 16:25:00|1672.6|1666.6|1679.4|1673.4|1679.4|1673.4|1668.4|1662.4|58
1584549000000|2020-03-18 16:30:00|1679.1|1673.1|1666.4|1660.4|1679.1|1673.1|1665.1|1659.1|51
1584549300000|2020-03-18 16:35:00|1666.6|1660.6|1666.1|1660.1|1666.6|1660.6|1664.4|1658.4|26
1584549600000|2020-03-18 16:40:00|1666.4|1660.4|1667.6|1661.6|1667.6|1661.6|1661.4|1655.4|40
1584549900000|2020-03-18 16:45:00|1669.1|1663.1|1659.1|1653.1|1669.9|1663.9|1659.1|1653.1|45
1584550200000|2020-03-18 16:50:00|1659.4|1653.4|1655.4|1649.4|1659.4|1653.4|1655.4|1649.4|31
1584550500000|2020-03-18 16:55:00|1656.1|1650.1|1657.3|1651.3|1658.1|1652.1|1654.3|1648.3|31
1584550800000|2020-03-18 17:00:00|1656.6|1650.6|1655|1649|1659.8|1653.8|1655|1649|54
1584551100000|2020-03-18 17:05:00|1654|1648|1655.5|1649.5|1655.5|1649.5|1654|1648|10
1584551400000|2020-03-18 17:10:00|1655.8|1649.8|1658.6|1652.6|1658.9|1652.9|1655.8|1649.8|13
1584551700000|2020-03-18 17:15:00|1658.4|1652.4|1658.9|1652.9|1658.9|1652.9|1658.4|1652.4|2
1584552000000|2020-03-18 17:20:00|1659.1|1653.1|1659.4|1653.4|1659.4|1653.4|1658.6|1652.6|7
1584552300000|2020-03-18 17:25:00|1659.6|1653.6|1654.3|1648.3|1662.5|1656.5|1654.3|1646.3|41
1584552600000|2020-03-18 17:30:00|1653.9|1647.9|1648.5|1642.5|1653.9|1647.9|1648.4|1642.4|26
1584552900000|2020-03-18 17:35:00|1648.6|1642.6|1655.8|1649.8|1656|1650|1648.6|1642.6|11
1584553200000|2020-03-18 17:40:00|1656|1650|1655.1|1649.1|1657|1651|1655.1|1649.1|10
1584553500000|2020-03-18 17:45:00|1654.8|1648.8|1656.6|1650.6|1656.6|1650.6|1654.8|1648.8|7
1584553800000|2020-03-18 17:50:00|1657.3|1651.3|1656.9|1650.9|1658.1|1652.1|1656.9|1650.9|7
1584554100000|2020-03-18 17:55:00|1656.8|1650.8|1655.1|1649.1|1656.9|1650.9|1655.1|1649.1|7
1584579600000|2020-03-19 01:00:00|1662|1650.8|1652.3|1646.3|1662|1650.8|1652.3|1644.8|32
1584579900000|2020-03-19 01:05:00|1651.1|1645.1|1633.4|1627.4|1654.4|1648.4|1632.4|1626.4|197
1584580200000|2020-03-19 01:10:00|1633.1|1627.1|1635.5|1629.5|1641.3|1634.1|1629.1|1623.1|66
1584580500000|2020-03-19 01:15:00|1634.9|1628.9|1633.8|1627.8|1634.9|1628.9|1623|1617|77
1584580800000|2020-03-19 01:20:00|1633.3|1627.3|1631.8|1625.8|1634.5|1628.5|1628.8|1621.3|80
1584581100000|2020-03-19 01:25:00|1631.6|1625.6|1637|1631|1637.4|1631.4|1630.5|1624.5|107
1584581400000|2020-03-19 01:30:00|1636.4|1630.4|1638.5|1632.5|1638.9|1632.9|1631.3|1625.3|31
1584581700000|2020-03-19 01:35:00|1638.3|1632.3|1634.4|1628.4|1639.4|1633.4|1634.4|1628.4|21
1584582000000|2020-03-19 01:40:00|1633.6|1627.6|1630.8|1624.8|1633.6|1627.6|1630.8|1624.8|38
1584582300000|2020-03-19 01:45:00|1630|1624|1627.1|1621.1|1630.1|1624.1|1625.6|1619.6|41
1584582600000|2020-03-19 01:50:00|1626.9|1620.9|1614.8|1608.8|1627.8|1621.8|1613.5|1607.5|144
1584582900000|2020-03-19 01:55:00|1616|1610|1615.3|1609.3|1617.5|1611.1|1609.9|1603.9|100
1584583200000|2020-03-19 02:00:00|1616.4|1610.4|1611.1|1605.1|1616.6|1610.6|1607.5|1601.3|68
1584583500000|2020-03-19 02:05:00|1610.9|1604.9|1612.3|1606.3|1612.3|1606.3|1606|1600|42
1584583800000|2020-03-19 02:10:00|1612.1|1606.1|1609.9|1603.9|1612.1|1606.1|1609.9|1603.9|15
1584584100000|2020-03-19 02:15:00|1609.4|1603.4|1608.8|1602.8|1609.4|1603.4|1608|1602|5
1584584700000|2020-03-19 02:25:00|1609|1603|1611.4|1605.4|1611.4|1605.4|1609|1603|5
1584585000000|2020-03-19 02:30:00|1610.6|1604.6|1607.3|1601.3|1610.6|1604.6|1605.6|1599.6|31
1584585300000|2020-03-19 02:35:00|1606.4|1600.4|1606.4|1600.4|1607.6|1601.6|1606.3|1600.3|11
1584585600000|2020-03-19 02:40:00|1606.6|1600.6|1613|1607|1613|1607|1606.6|1600.6|21
1584585900000|2020-03-19 02:45:00|1613.4|1607.4|1610.1|1604.1|1614.8|1608.8|1610.1|1604.1|11
1584586200000|2020-03-19 02:50:00|1610.8|1604.8|1608.3|1602.3|1610.8|1604.8|1608.3|1602.3|6
1584586500000|2020-03-19 02:55:00|1608.1|1602.1|1606.5|1600.5|1609.3|1603.3|1606.4|1600.4|8
1584586800000|2020-03-19 03:00:00|1606.1|1600.1|1609.6|1603.6|1610.3|1604.3|1604.5|1598.5|20
1584587100000|2020-03-19 03:05:00|1610|1604|1613.4|1607.4|1614.4|1608.4|1610|1604|26
1584587400000|2020-03-19 03:10:00|1613.5|1607.5|1615.3|1609.3|1615.3|1609.3|1611.6|1605.6|13
1584587700000|2020-03-19 03:15:00|1615.6|1609.6|1623.3|1617.3|1623.3|1617.3|1615.1|1609.1|51
1584588000000|2020-03-19 03:20:00|1623.5|1617.5|1625.4|1619.4|1628.1|1622.1|1623.5|1617.5|17
1584588300000|2020-03-19 03:25:00|1625.5|1619.5|1629.1|1623.1|1630.8|1624.8|1625.5|1619.5|21
1584588600000|2020-03-19 03:30:00|1628.8|1622.8|1624.3|1618.3|1628.8|1622.8|1624.3|1618.3|23
1584588900000|2020-03-19 03:35:00|1623.6|1617.6|1623.8|1617.8|1623.8|1617.8|1615.8|1609.8|35
1584589200000|2020-03-19 03:40:00|1625|1619|1626.1|1620.1|1626.6|1620.6|1623.3|1617.3|19
1584589500000|2020-03-19 03:45:00|1625.4|1619.4|1624.3|1618.3|1625.4|1619.4|1623.9|1617.9|7
1584589800000|2020-03-19 03:50:00|1623.9|1617.9|1622.5|1616.5|1623.9|1617.9|1621.4|1615.4|13
1584590100000|2020-03-19 03:55:00|1622.4|1616.4|1621.8|1615.8|1622.4|1616.4|1621.3|1615.3|5
1584590400000|2020-03-19 04:00:00|1621.6|1615.6|1622.4|1616.4|1622.4|1616.4|1621.5|1615.5|12
1584590700000|2020-03-19 04:05:00|1623|1617|1624.6|1618.6|1624.8|1618.8|1623|1617|13
1584591000000|2020-03-19 04:10:00|1625|1619|1623.6|1617.6|1625|1619|1623.6|1617.6|6
1584591300000|2020-03-19 04:15:00|1623.9|1617.9|1625.1|1619.1|1625.6|1619.6|1623.6|1617.6|10
1584591600000|2020-03-19 04:20:00|1625|1619|1624.3|1618.3|1625|1619|1623.4|1617.4|11
1584591900000|2020-03-19 04:25:00|1625|1619|1625.6|1619.6|1625.9|1619.9|1625|1619|4
1584592200000|2020-03-19 04:30:00|1625.9|1619.9|1626.4|1620.4|1629.6|1623.6|1625.9|1619.9|16
1584592500000|2020-03-19 04:35:00|1627.6|1621.6|1627.3|1621.3|1628.5|1622.5|1626.4|1620.4|13
1584592800000|2020-03-19 04:40:00|1627.6|1621.6|1626.5|1620.5|1627.8|1621.8|1626.5|1620.5|10
1584593100000|2020-03-19 04:45:00|1626.4|1620.4|1625.6|1619.6|1626.4|1620.4|1625.4|1619.4|8
1584593400000|2020-03-19 04:50:00|1626.1|1620.1|1625|1619|1626.1|1620.1|1624.5|1618.5|12
1584593700000|2020-03-19 04:55:00|1624.8|1618.8|1623.9|1617.9|1625|1619|1623.9|1617.9|8
1584594000000|2020-03-19 05:00:00|1624|1618|1625|1619|1625.9|1619.9|1624|1618|7
1584594300000|2020-03-19 05:05:00|1625.1|1619.1|1625.1|1619.1|1625.1|1619.1|1625.1|1619.1|1
1584594600000|2020-03-19 05:10:00|1625|1619|1625.3|1619.3|1625.3|1619.3|1625|1619|3
1584594900000|2020-03-19 05:15:00|1625.6|1619.6|1625.3|1619.3|1625.8|1619.8|1625.3|1619.3|6
1584595200000|2020-03-19 05:20:00|1625.1|1619.1|1624.9|1618.9|1625.4|1619.4|1624.9|1618.9|4
1584595500000|2020-03-19 05:25:00|1624.8|1618.8|1623.4|1617.4|1625|1619|1623.4|1617.4|8
1584595800000|2020-03-19 05:30:00|1624|1618|1623.5|1617.5|1625.9|1619.9|1623.5|1617.5|16
1584596100000|2020-03-19 05:35:00|1623.4|1617.4|1618.3|1612.3|1623.6|1617.6|1618.3|1612.3|23
1584596400000|2020-03-19 05:40:00|1619|1613|1625.9|1619.9|1625.9|1619.9|1619|1613|28
1584596700000|2020-03-19 05:45:00|1626.1|1620.1|1626.1|1620.1|1627.1|1621.1|1626|1620|8
1584597000000|2020-03-19 05:50:00|1626.9|1620.9|1629.4|1623.4|1629.6|1623.6|1626.1|1620.1|11
1584597300000|2020-03-19 05:55:00|1629.5|1623.5|1626.5|1620.5|1629.5|1623.5|1623.4|1617.4|22
1584597600000|2020-03-19 06:00:00|1626.8|1620.8|1627.8|1621.8|1627.8|1621.8|1625.4|1618|15
1584597900000|2020-03-19 06:05:00|1627.6|1621.6|1630|1624|1630.3|1624.3|1626.3|1620.3|23
1584598200000|2020-03-19 06:10:00|1629.4|1623.4|1628|1622|1629.4|1623.4|1624.3|1618.3|46
1584598500000|2020-03-19 06:15:00|1628.4|1622.4|1633.4|1627.4|1634.8|1628.8|1628.4|1622.4|28
1584598800000|2020-03-19 06:20:00|1633.6|1627.6|1633|1627|1635.6|1629.6|1630.3|1624.3|23
1584599100000|2020-03-19 06:25:00|1632.9|1626.9|1634.8|1628.8|1634.8|1628.8|1630.9|1624.9|21
1584599400000|2020-03-19 06:30:00|1634|1628|1628.8|1622.8|1635|1629|1628.3|1622.3|31
1584599700000|2020-03-19 06:35:00|1629.1|1623.1|1629.8|1623.8|1631.5|1625.5|1629.1|1623.1|15
1584600000000|2020-03-19 06:40:00|1630.1|1624.1|1632.9|1626.9|1633.1|1627.1|1630.1|1624.1|19
1584600300000|2020-03-19 06:45:00|1632.8|1626.8|1635.8|1629.8|1635.8|1629.8|1632.5|1626.5|15
1584600600000|2020-03-19 06:50:00|1635.4|1629.4|1637|1631|1637|1631|1633.9|1627.9|37
1584600900000|2020-03-19 06:55:00|1637.1|1631.1|1634.6|1628.6|1638.3|1632.3|1634.3|1628.3|32
1584601200000|2020-03-19 07:00:00|1635.1|1629.1|1639.5|1633.5|1639.5|1633.5|1634.9|1628.9|11
1584601500000|2020-03-19 07:05:00|1640.5|1634.5|1636.5|1630.5|1640.5|1634.5|1636.1|1630.1|25
1584601800000|2020-03-19 07:10:00|1635.4|1629.4|1636.6|1630.6|1636.9|1630.9|1633.8|1627.8|11
1584602100000|2020-03-19 07:15:00|1636.4|1630.4|1635.5|1629.5|1637.9|1631.9|1635.5|1629.5|9
1584602400000|2020-03-19 07:20:00|1635.6|1629.6|1636.9|1630.9|1638.5|1632.5|1635.5|1629.5|9
1584602700000|2020-03-19 07:25:00|1637|1631|1645.8|1639.8|1646.1|1640.1|1637|1631|15
1584603000000|2020-03-19 07:30:00|1645.4|1639.4|1651|1645|1654|1648|1645.4|1639.4|18
1584603300000|2020-03-19 07:35:00|1650.9|1644.9|1650.8|1644.8|1650.9|1644.9|1650.1|1644.1|4
1584603600000|2020-03-19 07:40:00|1650.6|1644.6|1650.3|1644.3|1651.8|1645.8|1650.1|1644.1|7
1584603900000|2020-03-19 07:45:00|1651.1|1645.1|1649.9|1643.9|1652.1|1646.1|1649.9|1643.9|9
1584604200000|2020-03-19 07:50:00|1649.8|1643.8|1643.9|1637.9|1651|1645|1643.3|1637.3|24
1584604500000|2020-03-19 07:55:00|1644.3|1638.3|1651.6|1645.6|1652.6|1646.6|1644.3|1638.3|37
1584604800000|2020-03-19 08:00:00|1651.4|1645.4|1645.6|1639.6|1658.1|1652.1|1643.6|1637.6|56
1584605100000|2020-03-19 08:05:00|1646.6|1640.6|1647.6|1641.6|1649.4|1643.4|1645.4|1639.4|28
1584605400000|2020-03-19 08:10:00|1648.4|1642.4|1650.1|1644.1|1655.4|1649.4|1648.4|1642.4|23
1584605700000|2020-03-19 08:15:00|1649.1|1643.1|1654.1|1648.1|1656.1|1650.1|1648.9|1642.9|47
1584606000000|2020-03-19 08:20:00|1653.9|1647.9|1656.4|1650.4|1658.6|1652.6|1652.9|1646.9|35
1584606300000|2020-03-19 08:25:00|1656.1|1650.1|1657.1|1651.1|1657.9|1651.9|1654.9|1648.9|26
1584606600000|2020-03-19 08:30:00|1657.4|1651.4|1656.6|1650.6|1659.1|1653.1|1654.6|1648.6|30
1584606900000|2020-03-19 08:35:00|1657.1|1651.1|1663.9|1657.9|1664.9|1658.9|1657.1|1651.1|52
1584607200000|2020-03-19 08:40:00|1663.4|1657.4|1660.9|1654.9|1663.4|1657.4|1659.9|1653.9|36
1584607500000|2020-03-19 08:45:00|1662|1656|1662.6|1656.6|1664.4|1658.4|1662|1656|19
1584607800000|2020-03-19 08:50:00|1662.9|1656.9|1658.9|1652.9|1664.4|1658.4|1658.9|1652.9|32
1584608100000|2020-03-19 08:55:00|1658.6|1652.6|1659.6|1653.6|1662.6|1656.6|1658.6|1652.6|27
1584608400000|2020-03-19 09:00:00|1659.9|1653.9|1663.1|1657.1|1664.1|1658.1|1659.4|1653.4|30
1584608700000|2020-03-19 09:05:00|1663.6|1657.6|1651.9|1645.9|1665.4|1659.4|1650.6|1644.6|57
1584609000000|2020-03-19 09:10:00|1652.6|1646.6|1654.4|1648.4|1654.9|1648.9|1651.4|1645.4|43
1584609300000|2020-03-19 09:15:00|1654.1|1648.1|1654.1|1648.1|1655.4|1649.4|1651.4|1645.4|33
1584609600000|2020-03-19 09:20:00|1653.9|1647.9|1654.9|1648.9|1656.6|1650.6|1653.6|1647.6|36
1584609900000|2020-03-19 09:25:00|1654.6|1648.6|1647.6|1641.6|1654.9|1648.9|1647.4|1641.4|41
1584610200000|2020-03-19 09:30:00|1647.1|1641.1|1646.6|1640.6|1649.9|1643.9|1643.6|1637.6|38
1584610500000|2020-03-19 09:35:00|1646.9|1640.9|1649.1|1643.1|1649.4|1643.4|1645.9|1639.9|16
1584610800000|2020-03-19 09:40:00|1648.9|1642.9|1650.4|1644.4|1651.6|1645.6|1648.1|1642.1|21
1584611100000|2020-03-19 09:45:00|1650.1|1644.1|1652.4|1646.4|1654.4|1648.4|1649.9|1643.9|25
1584611400000|2020-03-19 09:50:00|1651.4|1645.4|1653.4|1647.4|1655.1|1649.1|1651.1|1645.1|22
1584611700000|2020-03-19 09:55:00|1653.9|1647.9|1659.6|1653.6|1659.9|1653.9|1653.9|1647.9|22
1584612000000|2020-03-19 10:00:00|1659.1|1653.1|1659.1|1653.1|1660.6|1654.6|1658.1|1652.1|17
1584612300000|2020-03-19 10:05:00|1658.4|1652.4|1655.9|1649.9|1658.4|1652.4|1655.6|1649.6|24
1584612600000|2020-03-19 10:10:00|1654.6|1648.6|1650.6|1644.6|1654.6|1648.6|1649.6|1643.6|22
1584612900000|2020-03-19 10:15:00|1651.1|1645.1|1649.1|1643.1|1651.6|1645.6|1649.1|1643.1|24
1584613200000|2020-03-19 10:20:00|1648.6|1642.6|1645.9|1639.9|1648.6|1642.6|1643.9|1637.9|21
1584613500000|2020-03-19 10:25:00|1645.6|1639.6|1648.6|1642.6|1648.6|1642.6|1644.9|1638.9|15
1584613800000|2020-03-19 10:30:00|1647.9|1641.9|1649.6|1643.6|1650.4|1644.4|1647.9|1641.9|14
1584614100000|2020-03-19 10:35:00|1649.9|1643.9|1649.1|1643.1|1651.4|1645.4|1649.1|1643.1|9
1584614400000|2020-03-19 10:40:00|1649.6|1643.6|1648.4|1642.4|1650.6|1644.6|1647.9|1641.9|15
1584614700000|2020-03-19 10:45:00|1647.9|1641.9|1649.9|1643.9|1650.1|1644.1|1647.6|1641.6|13
1584615000000|2020-03-19 10:50:00|1649.6|1643.6|1648.6|1642.6|1650.6|1644.6|1647.6|1641.6|17
1584615300000|2020-03-19 10:55:00|1648.9|1642.9|1647.6|1641.6|1649.4|1643.4|1647.6|1641.6|12
1584615600000|2020-03-19 11:00:00|1648.1|1642.1|1647.6|1641.6|1649.9|1643.9|1647.1|1641.1|25
1584615900000|2020-03-19 11:05:00|1648.1|1642.1|1658.6|1652.6|1659.6|1653.6|1648.1|1642.1|38
1584616200000|2020-03-19 11:10:00|1658.4|1652.4|1661.9|1655.9|1661.9|1655.9|1657.9|1651.9|29
1584616500000|2020-03-19 11:15:00|1662.1|1656.1|1664.4|1658.4|1665.4|1659.4|1662.1|1656.1|30
1584616800000|2020-03-19 11:20:00|1664.9|1658.9|1689.1|1683.1|1689.4|1683.4|1664.9|1658.9|79
1584617100000|2020-03-19 11:25:00|1689.4|1683.4|1680.4|1674.4|1689.4|1683.4|1675.8|1669.8|76
1584617400000|2020-03-19 11:30:00|1680.9|1674.9|1671.9|1665.9|1681.1|1675.1|1671.9|1665.9|38
1584617700000|2020-03-19 11:35:00|1671.6|1665.6|1671.4|1665.4|1672.9|1666.9|1671.4|1665.4|13
1584618000000|2020-03-19 11:40:00|1670.4|1664.4|1661.1|1655.1|1670.6|1664.6|1660.9|1654.9|45
1584618300000|2020-03-19 11:45:00|1661.6|1655.6|1658.9|1652.9|1661.9|1655.9|1658.6|1652.6|19
1584618600000|2020-03-19 11:50:00|1658.6|1652.6|1666.4|1660.4|1666.4|1660.4|1658.4|1652.4|32
1584618900000|2020-03-19 11:55:00|1667.3|1661.3|1664.4|1658.4|1670.5|1664.5|1662.9|1656.9|40
1584619200000|2020-03-19 12:00:00|1663.4|1657.4|1667.6|1661.6|1668.1|1662.1|1661.9|1655.9|16
1584619500000|2020-03-19 12:05:00|1668.1|1662.1|1668.6|1662.6|1669.1|1663.1|1667.6|1661.6|8
1584619800000|2020-03-19 12:10:00|1668.9|1662.9|1673.4|1667.4|1673.9|1667.9|1668.9|1662.9|34
1584620100000|2020-03-19 12:15:00|1673.9|1667.9|1670.6|1664.6|1675.4|1669.4|1670.1|1664.1|24
1584620400000|2020-03-19 12:20:00|1670.4|1664.4|1667.6|1661.6|1672.1|1666.1|1667.1|1661.1|29
1584620700000|2020-03-19 12:25:00|1667.4|1661.4|1662.1|1656.1|1667.4|1661.4|1662.1|1656.1|20
1584621000000|2020-03-19 12:30:00|1662.4|1656.4|1665.6|1659.6|1669.4|1663.4|1662.4|1656.4|23
1584621300000|2020-03-19 12:35:00|1665.9|1659.9|1665.6|1659.6|1667.4|1661.4|1665.4|1659.4|10
1584621600000|2020-03-19 12:40:00|1666.9|1660.9|1665.6|1659.6|1670.9|1664.9|1665.6|1659.6|23
1584621900000|2020-03-19 12:45:00|1666.1|1660.1|1678.6|1672.6|1682.9|1676.9|1666.1|1660.1|73
1584622200000|2020-03-19 12:50:00|1678.9|1672.9|1678.9|1672.9|1683.3|1677.3|1671.9|1665.9|61
1584622500000|2020-03-19 12:55:00|1678.6|1672.6|1677.6|1671.6|1681.6|1675.6|1677.6|1671.6|35
1584622800000|2020-03-19 13:00:00|1677.4|1671.4|1680.4|1674.4|1683.4|1677.4|1676.6|1670.6|56
1584623100000|2020-03-19 13:05:00|1681.4|1675.4|1681.9|1675.9|1685.4|1679.4|1680.4|1674.4|45
1584623400000|2020-03-19 13:10:00|1681.6|1675.6|1682.1|1676.1|1682.9|1676.9|1679.4|1673.4|29
1584623700000|2020-03-19 13:15:00|1682.4|1676.4|1678.3|1672.3|1682.9|1676.9|1673.6|1667.6|44
1584624000000|2020-03-19 13:20:00|1678.6|1672.6|1681.4|1675.4|1682.4|1676.4|1677.1|1671.1|47
1584624300000|2020-03-19 13:25:00|1681.9|1675.9|1681.1|1675.1|1683.4|1677.4|1680.6|1674.6|50
1584624600000|2020-03-19 13:30:00|1681.4|1675.4|1679.4|1673.4|1682.1|1676.1|1678.1|1672.1|69
1584624900000|2020-03-19 13:35:00|1679.1|1673.1|1679.6|1673.6|1685.1|1679.1|1677.4|1671.4|52
1584625200000|2020-03-19 13:40:00|1679.4|1673.4|1681.1|1675.1|1684.6|1678.6|1677.6|1671.6|54
1584625500000|2020-03-19 13:45:00|1680.6|1674.6|1668.9|1662.9|1680.6|1674.6|1668.4|1662.4|45
1584625800000|2020-03-19 13:50:00|1669.4|1663.4|1676.6|1670.6|1677.6|1671.6|1669.4|1663.4|43
1584626100000|2020-03-19 13:55:00|1676.9|1670.9|1681.1|1675.1|1681.4|1675.4|1676.4|1670.4|30
1584626400000|2020-03-19 14:00:00|1680.9|1674.9|1677.9|1671.9|1682.6|1676.6|1677.9|1671.9|42
1584626700000|2020-03-19 14:05:00|1677.1|1671.1|1678.3|1672.3|1680.4|1674.4|1676.4|1670.4|31
1584627000000|2020-03-19 14:10:00|1678|1672|1675.4|1669.4|1678|1672|1672.9|1666.9|43
1584627300000|2020-03-19 14:15:00|1675.1|1669.1|1675.4|1669.4|1681.6|1675.6|1670.4|1664.4|77
1584627600000|2020-03-19 14:20:00|1675.1|1669.1|1676.9|1670.9|1679.4|1673.4|1675.1|1669.1|30
1584627900000|2020-03-19 14:25:00|1677.1|1671.1|1676.6|1670.6|1679.6|1673.6|1671.6|1665.6|50
1584628200000|2020-03-19 14:30:00|1676.4|1670.4|1680.4|1674.4|1681.9|1675.9|1675.4|1669.4|41
1584628500000|2020-03-19 14:35:00|1679.9|1673.9|1680.4|1674.4|1681.1|1675.1|1673.6|1667.6|50
1584628800000|2020-03-19 14:40:00|1680.1|1674.1|1677.6|1671.6|1680.1|1674.1|1673.1|1667.1|32
1584629100000|2020-03-19 14:45:00|1677.4|1671.4|1671.9|1665.9|1677.4|1671.4|1667.4|1661.4|38
1584629400000|2020-03-19 14:50:00|1672.4|1666.4|1672.4|1666.4|1674.9|1668.9|1669.6|1663.6|31
1584629700000|2020-03-19 14:55:00|1672.6|1666.6|1668.9|1662.9|1673.1|1667.1|1665.4|1659.4|29
1584630000000|2020-03-19 15:00:00|1668.6|1662.6|1666.9|1660.9|1674.4|1668.4|1666.9|1660.9|37
1584630300000|2020-03-19 15:05:00|1666.6|1660.6|1670.6|1664.6|1673.6|1667.6|1666.4|1660.4|29
1584630600000|2020-03-19 15:10:00|1669.1|1663.1|1673.4|1667.4|1674.9|1668.9|1668.9|1662.9|43
1584630900000|2020-03-19 15:15:00|1673.1|1667.1|1675.4|1669.4|1676.9|1670.9|1669.4|1663.4|41
1584631200000|2020-03-19 15:20:00|1675.1|1669.1|1676.6|1670.6|1679.6|1673.6|1675.1|1669.1|24
1584631500000|2020-03-19 15:25:00|1677.1|1671.1|1677.1|1671.1|1677.4|1671.4|1669.9|1663.9|49
1584631800000|2020-03-19 15:30:00|1676.9|1670.9|1679.9|1673.9|1680.4|1674.4|1674.9|1668.9|47
1584632100000|2020-03-19 15:35:00|1679.4|1673.4|1677.9|1671.9|1680.4|1674.4|1677.9|1671.9|28
1584632400000|2020-03-19 15:40:00|1677.6|1671.6|1675.6|1669.6|1677.6|1671.6|1673.9|1667.9|29
1584632700000|2020-03-19 15:45:00|1674.9|1668.9|1669.1|1663.1|1676.9|1670.9|1669.1|1663.1|31
1584633000000|2020-03-19 15:50:00|1668.9|1662.9|1673.6|1667.6|1673.6|1667.6|1665.6|1659.6|41
1584633300000|2020-03-19 15:55:00|1672.8|1666.8|1664.9|1658.9|1673.9|1667.9|1664.6|1658.6|37
1584633600000|2020-03-19 16:00:00|1664.6|1658.6|1662.4|1656.4|1665.4|1659.4|1662.4|1656.4|34
1584633900000|2020-03-19 16:05:00|1660.9|1654.9|1648.9|1642.9|1662.1|1656.1|1647.4|1641.4|62
1584634200000|2020-03-19 16:10:00|1648.6|1642.6|1646.1|1640.1|1648.6|1642.6|1642.9|1636.9|56
1584634500000|2020-03-19 16:15:00|1645.9|1639.9|1631.6|1625.6|1646.6|1640.6|1631.6|1625.6|102
1584634800000|2020-03-19 16:20:00|1631.9|1625.9|1639.9|1633.9|1641.9|1635.9|1631.9|1625.9|79
1584635100000|2020-03-19 16:25:00|1641.4|1635.4|1637.9|1631.9|1642.6|1636.6|1636.9|1630.9|22
1584635400000|2020-03-19 16:30:00|1638.1|1632.1|1637.9|1631.9|1641.1|1635.1|1637.6|1631.6|29
1584635700000|2020-03-19 16:35:00|1638.1|1632.1|1639.6|1633.6|1640.4|1634.4|1637.4|1631.4|40
1584636000000|2020-03-19 16:40:00|1639.1|1633.1|1639.9|1633.9|1641.1|1635.1|1639.1|1633.1|13
1584636300000|2020-03-19 16:45:00|1640.1|1634.1|1639.9|1633.9|1641.6|1635.6|1638.9|1632.9|38
1584636600000|2020-03-19 16:50:00|1639.4|1633.4|1639.4|1633.4|1640.1|1634.1|1638.1|1632.1|10
1584636900000|2020-03-19 16:55:00|1639.6|1633.6|1640.1|1634.1|1640.9|1634.9|1639.1|1633.1|25
1584637200000|2020-03-19 17:00:00|1640.8|1634.8|1639.6|1633.6|1640.8|1634.8|1639.3|1633.3|13
1584637500000|2020-03-19 17:05:00|1639.9|1633.9|1638.5|1632.5|1639.9|1633.9|1638.1|1632.1|13
1584637800000|2020-03-19 17:10:00|1639|1633|1638.4|1632.4|1639.1|1633.1|1638.4|1632.4|12
1584638100000|2020-03-19 17:15:00|1638.8|1632.8|1639.3|1633.3|1640|1634|1638.8|1632.8|5
1584638400000|2020-03-19 17:20:00|1639.8|1633.8|1640.1|1634.1|1640.1|1634.1|1639.8|1633.8|3
1584638700000|2020-03-19 17:25:00|1640.4|1634.4|1641.1|1635.1|1641.6|1635.6|1640.4|1634.4|5
1584639300000|2020-03-19 17:35:00|1641.3|1635.3|1641.8|1635.8|1642|1636|1641.3|1635.3|5
1584639600000|2020-03-19 17:40:00|1641.5|1635.5|1640.5|1634.5|1641.5|1635.5|1640.5|1634.5|7
1584639900000|2020-03-19 17:45:00|1640.8|1634.8|1641.4|1635.4|1641.4|1635.4|1640.1|1634.1|10
1584640200000|2020-03-19 17:50:00|1641.1|1635.1|1642.8|1636.8|1642.8|1636.8|1641.1|1635.1|4
1584640500000|2020-03-19 17:55:00|1642.6|1636.6|1643.6|1637.6|1643.6|1637.6|1642.6|1636.6|5
1584666000000|2020-03-20 01:00:00|1646.5|1635.3|1636.5|1630.5|1646.5|1635.3|1635.1|1629.1|11
1584666300000|2020-03-20 01:05:00|1635.8|1629.8|1632.8|1626.8|1635.8|1629.8|1629.8|1623.8|66
1584666600000|2020-03-20 01:10:00|1632.3|1626.3|1632.6|1626.6|1633.1|1627.1|1629.8|1623.8|45
1584666900000|2020-03-20 01:15:00|1632.3|1626.3|1638.8|1632.8|1640|1632.8|1629.9|1623.9|133
1584667200000|2020-03-20 01:20:00|1639.1|1633.1|1641.5|1635.5|1641.5|1635.5|1636.1|1630.1|54
1584667500000|2020-03-20 01:25:00|1641.4|1635.4|1640.9|1634.9|1641.5|1635.5|1639.5|1633.5|10
1584667800000|2020-03-20 01:30:00|1640.5|1634.5|1642.1|1636.1|1642.1|1636.1|1638.9|1632.9|20
1584668100000|2020-03-20 01:35:00|1642.4|1636.4|1646.4|1640.4|1647.8|1641.8|1640.8|1634.8|40
1584668400000|2020-03-20 01:40:00|1645.6|1639.6|1648.9|1642.9|1649|1643|1645.6|1639.6|25
1584668700000|2020-03-20 01:45:00|1648.6|1642.6|1646.9|1640.9|1649|1643|1646.5|1640.5|9
1584669000000|2020-03-20 01:50:00|1648.3|1642.3|1648|1642|1649.5|1643.5|1647.6|1641.6|19
1584669300000|2020-03-20 01:55:00|1648.5|1642.5|1647.1|1641.1|1648.5|1642.5|1646|1640|16
1584669600000|2020-03-20 02:00:00|1647.9|1641.9|1641.4|1635.4|1647.9|1641.9|1641|1635|37
1584669900000|2020-03-20 02:05:00|1642.3|1636.3|1640.5|1634.5|1642.3|1636.3|1640.5|1634.5|8
1584670200000|2020-03-20 02:10:00|1640.4|1634.4|1640.6|1634.6|1640.6|1634.6|1639.5|1633.5|14
1584670500000|2020-03-20 02:15:00|1640.1|1634.1|1640.4|1634.4|1640.5|1634.5|1639.5|1633.5|6
1584671400000|2020-03-20 02:30:00|1640.1|1634.1|1639.1|1633.1|1640.1|1634.1|1637.4|1631.4|40
1584671700000|2020-03-20 02:35:00|1638.4|1632.4|1638.6|1632.6|1639.4|1633.4|1638.4|1632.4|8
1584672000000|2020-03-20 02:40:00|1638.4|1632.4|1639.6|1633.6|1639.9|1633.9|1637|1631|49
1584672300000|2020-03-20 02:45:00|1639.4|1633.4|1639.4|1633.4|1640.8|1634.8|1638.9|1632.9|26
1584672600000|2020-03-20 02:50:00|1639.6|1633.6|1638.4|1632.4|1639.6|1633.6|1637.6|1631.6|12
1584672900000|2020-03-20 02:55:00|1638.1|1632.1|1638|1632|1638.8|1632.8|1638|1632|6
1584673200000|2020-03-20 03:00:00|1638.1|1632.1|1637.4|1631.4|1638.4|1632.4|1636.9|1630.9|13
1584673500000|2020-03-20 03:05:00|1637.8|1631.8|1634.4|1628.4|1638|1632|1632.6|1626.6|18
1584673800000|2020-03-20 03:10:00|1634.8|1628.8|1634.3|1628.3|1634.9|1628.9|1633.8|1627.8|9
1584674100000|2020-03-20 03:15:00|1634.6|1628.6|1635|1629|1635.6|1629.6|1634.6|1628.6|14
1584674400000|2020-03-20 03:20:00|1634.6|1628.6|1633.3|1627.3|1634.6|1628.6|1632.9|1626.9|15
1584674700000|2020-03-20 03:25:00|1633.6|1627.6|1636.3|1630.3|1636.5|1630.5|1633.3|1627.3|18
1584675000000|2020-03-20 03:30:00|1636.1|1630.1|1636.4|1630.4|1636.8|1630.8|1636.1|1630.1|4
1584675300000|2020-03-20 03:35:00|1636.5|1630.5|1636.5|1630.5|1636.6|1630.6|1636.3|1630.3|4
1584675600000|2020-03-20 03:40:00|1636.8|1630.8|1636.8|1630.8|1636.8|1630.8|1636.5|1630.5|3
1584676200000|2020-03-20 03:50:00|1636.9|1630.9|1636.9|1630.9|1637.4|1631.4|1636.9|1630.9|3
1584676500000|2020-03-20 03:55:00|1636.6|1630.6|1637.3|1631.3|1637.4|1631.4|1636.6|1630.6|11
1584676800000|2020-03-20 04:00:00|1637.4|1631.4|1636.9|1630.9|1637.8|1631.8|1636.9|1630.9|4
1584677100000|2020-03-20 04:05:00|1637.1|1631.1|1637|1631|1637.3|1631.3|1637|1631|4
1584677400000|2020-03-20 04:10:00|1637.3|1631.3|1636.8|1630.8|1637.4|1631.4|1636.8|1630.8|8
1584677700000|2020-03-20 04:15:00|1637|1631|1636.5|1630.5|1637.4|1631.4|1636.5|1630.5|10
1584678000000|2020-03-20 04:20:00|1636.8|1630.8|1636.5|1630.5|1636.8|1630.8|1636.5|1630.5|4
1584678300000|2020-03-20 04:25:00|1636.8|1630.8|1636.8|1630.8|1636.8|1630.8|1636.3|1630.3|7
1584678600000|2020-03-20 04:30:00|1637.5|1631.5|1639.1|1633.1|1639.4|1633.4|1637.5|1631.5|8
1584678900000|2020-03-20 04:35:00|1639.3|1633.3|1639.3|1633.3|1639.8|1633.8|1639.3|1633.3|7
1584679200000|2020-03-20 04:40:00|1639.1|1633.1|1636.4|1630.4|1639.1|1633.1|1636.4|1630.4|9
1584679500000|2020-03-20 04:45:00|1636|1630|1635|1629|1636|1630|1635|1629|8
1584679800000|2020-03-20 04:50:00|1634.8|1628.8|1632.3|1626.3|1634.8|1628.8|1631.6|1625.6|17
1584680100000|2020-03-20 04:55:00|1632|1626|1632.3|1626.3|1632.3|1626.3|1632|1626|4
1584680700000|2020-03-20 05:05:00|1632|1626|1630.3|1624.3|1632|1626|1629.9|1623.9|7
1584681000000|2020-03-20 05:10:00|1630.1|1624.1|1629.9|1623.9|1630.1|1624.1|1629.9|1623.9|2
1584681300000|2020-03-20 05:15:00|1629.6|1623.6|1630.5|1624.5|1630.6|1624.6|1629.4|1623.4|11
1584681600000|2020-03-20 05:20:00|1630.3|1624.3|1630.3|1624.3|1630.8|1624.8|1629.5|1623.5|10
1584681900000|2020-03-20 05:25:00|1630.5|1624.5|1630.3|1624.3|1631.5|1625.5|1630.3|1624.3|7
1584682200000|2020-03-20 05:30:00|1630|1624|1631.3|1625.3|1631.3|1625.3|1628.6|1622.6|49
1584682500000|2020-03-20 05:35:00|1631.4|1625.4|1634.1|1628.1|1637.3|1631.3|1630.9|1624.9|30
1584682800000|2020-03-20 05:40:00|1633.9|1627.9|1630.8|1624.8|1633.9|1627.9|1630.4|1624.4|14
1584683100000|2020-03-20 05:45:00|1631.1|1625.1|1629.5|1623.5|1632.3|1626.3|1629.5|1623.5|7
1584683400000|2020-03-20 05:50:00|1629.3|1623.3|1630.1|1624.1|1630.5|1624.5|1629|1623|10
1584683700000|2020-03-20 05:55:00|1630.4|1624.4|1636.5|1630.5|1639|1633|1630.4|1624.4|30
1584684000000|2020-03-20 06:00:00|1637.6|1631.6|1638.3|1632.3|1638.3|1632.3|1637.4|1631.4|17
1584684300000|2020-03-20 06:05:00|1638.5|1632.5|1640.5|1634.5|1640.5|1634.5|1638.5|1632.5|8
1584684600000|2020-03-20 06:10:00|1640.8|1634.8|1642.5|1636.5|1642.5|1636.5|1640.8|1634.8|20
1584684900000|2020-03-20 06:15:00|1642.6|1636.6|1645.6|1639.6|1646.4|1640.4|1642.6|1636.6|17
1584685200000|2020-03-20 06:20:00|1645.4|1639.4|1645.1|1639.1|1646.3|1640.3|1644.9|1638.9|12
1584685500000|2020-03-20 06:25:00|1645.9|1639.9|1650.4|1644.4|1650.4|1644.4|1645.9|1639.9|23
1584685800000|2020-03-20 06:30:00|1649.8|1643.8|1651|1645|1651|1645|1649.8|1643.8|8
1584686100000|2020-03-20 06:35:00|1651.1|1645.1|1650.4|1644.4|1651.3|1645.3|1650|1644|9
1584686400000|2020-03-20 06:40:00|1650.8|1644.8|1650.5|1644.5|1650.8|1644.8|1650.5|1644.5|4
1584686700000|2020-03-20 06:45:00|1650|1644|1653.1|1647.1|1653.4|1647.4|1650|1644|18
1584687000000|2020-03-20 06:50:00|1653.8|1647.8|1653.4|1647.4|1654.5|1648.5|1652.9|1646.9|14
1584687300000|2020-03-20 06:55:00|1652.6|1646.6|1650.4|1644.4|1652.6|1646.6|1650.4|1644.4|7
1584687600000|2020-03-20 07:00:00|1650.6|1644.6|1646.1|1640.1|1650.9|1644.9|1646.1|1640.1|13
1584687900000|2020-03-20 07:05:00|1646.4|1640.4|1647.6|1641.6|1647.6|1641.6|1644.9|1638.9|8
1584688200000|2020-03-20 07:10:00|1647.9|1641.9|1650|1644|1650.3|1644.3|1647.9|1641.9|14
1584688500000|2020-03-20 07:15:00|1650.4|1644.4|1656.3|1650.3|1656.3|1650.3|1650.3|1644.3|16
1584688800000|2020-03-20 07:20:00|1655.5|1649.5|1655.4|1649.4|1655.9|1649.9|1654.5|1648.5|11
1584689100000|2020-03-20 07:25:00|1655.3|1649.3|1659|1653|1659|1653|1655.3|1649.3|7
1584689400000|2020-03-20 07:30:00|1658.9|1652.9|1662.1|1656.1|1662.1|1656.1|1658.9|1652.9|37
1584689700000|2020-03-20 07:35:00|1661.9|1655.9|1680.1|1674.1|1682|1676|1660.1|1654.1|46
1584690000000|2020-03-20 07:40:00|1680.3|1674.3|1681.6|1675.6|1682.8|1676.8|1679.9|1673.9|17
1584690300000|2020-03-20 07:45:00|1681.9|1675.9|1683|1677|1683|1677|1681.8|1675.8|8
1584690600000|2020-03-20 07:50:00|1682.6|1676.6|1683.4|1677.4|1684.8|1678.8|1682.4|1674.8|15
1584690900000|2020-03-20 07:55:00|1682.8|1674.3|1685.1|1679.1|1685.1|1679.1|1681.5|1674.3|13
1584691200000|2020-03-20 08:00:00|1685.4|1679.4|1687.1|1681.1|1687.1|1681.1|1685.1|1679.1|8
1584691500000|2020-03-20 08:05:00|1687.9|1681.9|1683.6|1677.6|1687.9|1681.9|1681.9|1675.9|31
1584691800000|2020-03-20 08:10:00|1683.4|1677.4|1696.5|1690.5|1697.9|1691.9|1683.4|1677.4|48
1584692100000|2020-03-20 08:15:00|1696.3|1690.3|1697.3|1691.3|1701.5|1695.5|1694.3|1688.3|39
1584692400000|2020-03-20 08:20:00|1697|1691|1701|1695|1701.3|1695.3|1694.8|1688.8|42
1584692700000|2020-03-20 08:25:00|1700.8|1694.8|1701.8|1695.8|1702.8|1696.8|1700|1694|29
1584693000000|2020-03-20 08:30:00|1701.5|1695.5|1695.5|1689.5|1701.5|1695.5|1694.1|1688.1|26
1584693300000|2020-03-20 08:35:00|1695.8|1689.8|1688.8|1682.8|1699.8|1693.8|1686.8|1680.8|40
1584693600000|2020-03-20 08:40:00|1689|1683|1688.8|1682.8|1689.3|1683.3|1684.8|1678.8|41
1584693900000|2020-03-20 08:45:00|1689|1683|1686.5|1680.5|1689|1683|1685.3|1679.3|19
1584694200000|2020-03-20 08:50:00|1687.5|1681.5|1696.8|1690.8|1697|1691|1687.5|1681.5|28
1584694500000|2020-03-20 08:55:00|1696.5|1690.5|1694.8|1688.8|1697|1691|1693.8|1687.8|23
1584694800000|2020-03-20 09:00:00|1696|1690|1691.5|1685.5|1697.5|1691.5|1691.3|1685.3|21
1584695100000|2020-03-20 09:05:00|1691.8|1685.8|1697.5|1691.5|1700|1694|1691.8|1685.8|44
1584695400000|2020-03-20 09:10:00|1697.8|1691.8|1697.3|1691.3|1701|1695|1696.8|1690.8|24
1584695700000|2020-03-20 09:15:00|1697|1691|1698.8|1692.8|1698.8|1692.8|1696.3|1690.3|26
1584696000000|2020-03-20 09:20:00|1699|1693|1699|1693|1703|1697|1696.8|1690.8|47
1584696300000|2020-03-20 09:25:00|1699.8|1693.8|1698.3|1692.3|1699.8|1693.8|1693.8|1687.8|63
1584696600000|2020-03-20 09:30:00|1698.5|1692.5|1697.3|1691.3|1700|1694|1694.3|1688.3|31
1584696900000|2020-03-20 09:35:00|1695.8|1689.8|1695.5|1689.5|1696.5|1690.5|1694.3|1688.3|30
1584697200000|2020-03-20 09:40:00|1695.3|1689.3|1688.8|1682.8|1697.5|1691.5|1688.8|1682.8|27
1584697500000|2020-03-20 09:45:00|1688.5|1682.5|1681.8|1675.8|1689|1683|1679.3|1673.3|36
1584697800000|2020-03-20 09:50:00|1682|1676|1686|1680|1687|1681|1680.5|1674.5|58
1584698100000|2020-03-20 09:55:00|1686.3|1680.3|1683.8|1677.8|1688.8|1682.8|1683.3|1677.3|49
1584698400000|2020-03-20 10:00:00|1683.5|1677.5|1683.5|1677.5|1685.5|1679.5|1682.5|1676.5|30
1584698700000|2020-03-20 10:05:00|1683.3|1677.3|1681.5|1675.5|1683.3|1677.3|1679.3|1673.3|35
1584699000000|2020-03-20 10:10:00|1681.3|1675.3|1676.5|1670.5|1681.3|1675.3|1676.5|1670.5|30
1584699300000|2020-03-20 10:15:00|1676.8|1670.8|1680.3|1674.3|1680.5|1674.5|1676.8|1670.8|10
1584699600000|2020-03-20 10:20:00|1679.8|1673.8|1679.3|1673.3|1682.5|1676.5|1679|1673|17
1584699900000|2020-03-20 10:25:00|1679.5|1673.5|1679.8|1673.8|1680.3|1674.3|1679.5|1673.5|6
1584700200000|2020-03-20 10:30:00|1679.5|1673.5|1680.5|1674.5|1680.5|1674.5|1679.3|1673.3|9
1584700500000|2020-03-20 10:35:00|1680.8|1674.8|1682.3|1676.3|1682.3|1676.3|1680.8|1674.8|8
1584700800000|2020-03-20 10:40:00|1682.5|1676.5|1683.8|1677.8|1684|1678|1682.3|1676.3|8
1584701100000|2020-03-20 10:45:00|1683.3|1677.3|1686|1680|1686|1680|1682.3|1676.3|26
1584701400000|2020-03-20 10:50:00|1686.3|1680.3|1686.8|1680.8|1687.8|1681.8|1685.5|1679.5|15
1584701700000|2020-03-20 10:55:00|1687|1681|1688.8|1682.8|1688.8|1682.8|1685.8|1679.8|14
1584702000000|2020-03-20 11:00:00|1688.5|1682.5|1689.3|1683.3|1689.3|1683.3|1685.3|1679.3|15
1584702300000|2020-03-20 11:05:00|1689.5|1683.5|1681.5|1675.5|1689.5|1683.5|1681.5|1675.5|24
1584702600000|2020-03-20 11:10:00|1682.3|1676.3|1682|1676|1682.3|1676.3|1681.5|1675.5|3
1584702900000|2020-03-20 11:15:00|1682.8|1676.8|1682|1676|1683|1677|1682|1676|5
1584703200000|2020-03-20 11:20:00|1681.8|1675.8|1681.8|1675.8|1681.8|1675.8|1681.5|1675.5|3
1584703500000|2020-03-20 11:25:00|1682|1676|1679.5|1673.5|1682.3|1676.3|1675.8|1669.8|25
1584703800000|2020-03-20 11:30:00|1679.3|1673.3|1678|1672|1679.5|1673.5|1677.8|1671.8|20
1584704100000|2020-03-20 11:35:00|1677.8|1671.8|1678.3|1672.3|1678.8|1672.8|1677.8|1671.8|5
1584704400000|2020-03-20 11:40:00|1678.5|1672.5|1681.3|1675.3|1681.8|1675.8|1678.5|1672.5|12
1584704700000|2020-03-20 11:45:00|1681.8|1675.8|1679.5|1673.5|1681.8|1675.8|1679.5|1673.5|4
1584705000000|2020-03-20 11:50:00|1679.3|1673.3|1679.5|1673.5|1679.8|1673.8|1678.3|1672.3|9
1584705300000|2020-03-20 11:55:00|1679.8|1673.8|1679.5|1673.5|1680.5|1674.5|1679.3|1673.3|8
1584705600000|2020-03-20 12:00:00|1679|1673|1682.5|1676.5|1682.5|1676.5|1678.3|1672.3|12
1584705900000|2020-03-20 12:05:00|1682.8|1676.8|1682.8|1676.8|1682.8|1676.8|1682.3|1676.3|4
1584706200000|2020-03-20 12:10:00|1684.1|1678.1|1687|1681|1689.3|1683.3|1684.1|1678.1|13
1584706500000|2020-03-20 12:15:00|1686.5|1680.5|1684.5|1678.5|1686.5|1680.5|1683.3|1677.3|12
1584706800000|2020-03-20 12:20:00|1684.3|1678.3|1684.3|1678.3|1684.3|1678.3|1684.3|1678.3|1
1584707100000|2020-03-20 12:25:00|1684.5|1678.5|1685.3|1679.3|1685.8|1679.8|1684.3|1678.3|8
1584707400000|2020-03-20 12:30:00|1684.8|1678.8|1685.5|1679.5|1686|1680|1684.8|1678.8|5
1584707700000|2020-03-20 12:35:00|1686|1680|1686.5|1680.5|1686.5|1680.5|1686|1680|2
1584708000000|2020-03-20 12:40:00|1686.8|1680.8|1687.3|1681.3|1687.5|1681.5|1686.8|1680.8|3
1584708300000|2020-03-20 12:45:00|1686.8|1680.8|1685.8|1679.8|1688.3|1682.3|1685|1679|41
1584708600000|2020-03-20 12:50:00|1685.5|1679.5|1686.5|1680.5|1686.8|1680.8|1684.8|1678.8|21
1584708900000|2020-03-20 12:55:00|1686.8|1680.8|1684.5|1678.5|1687.5|1681.5|1684.5|1678.5|24
1584709200000|2020-03-20 13:00:00|1685|1679|1690.8|1684.8|1692.5|1686.5|1685|1679|46
1584709500000|2020-03-20 13:05:00|1691|1685|1692|1686|1692.1|1686.1|1689|1683|27
1584709800000|2020-03-20 13:10:00|1691.8|1685.8|1695.5|1689.5|1695.8|1689.8|1691.8|1685.8|50
1584710100000|2020-03-20 13:15:00|1695.8|1689.8|1692.8|1686.8|1697.5|1691.5|1691.8|1685.8|118
1584710400000|2020-03-20 13:20:00|1692.5|1686.5|1688.3|1682.3|1696.3|1690.3|1688.3|1682.3|89
1584710700000|2020-03-20 13:25:00|1688.5|1682.5|1685.3|1679.3|1689.3|1683.3|1685.3|1679.3|28
1584711000000|2020-03-20 13:30:00|1685.5|1679.5|1687.8|1681.8|1689.5|1683.5|1685.5|1679.5|27
1584711300000|2020-03-20 13:35:00|1687|1681|1684.8|1678.8|1688.8|1682.8|1684.3|1678.3|25
1584711600000|2020-03-20 13:40:00|1684.5|1678.5|1685.3|1679.3|1688.8|1682.8|1684.5|1678.5|23
1584711900000|2020-03-20 13:45:00|1684.5|1678.5|1679.3|1673.3|1684.5|1678.5|1676.8|1670.8|29
1584712200000|2020-03-20 13:50:00|1679|1673|1682|1676|1682|1676|1679|1673|11
1584712500000|2020-03-20 13:55:00|1682.3|1676.3|1677.5|1671.5|1682.3|1676.3|1677.5|1671.5|26
1584712800000|2020-03-20 14:00:00|1677.8|1671.8|1680.5|1674.5|1682.3|1676.3|1677.8|1671.8|14
1584713100000|2020-03-20 14:05:00|1680.8|1674.8|1680.5|1674.5|1681.5|1675.5|1680.3|1674.3|6
1584713400000|2020-03-20 14:10:00|1681.3|1675.3|1680.3|1674.3|1681.3|1675.3|1679.8|1673.8|7
1584713700000|2020-03-20 14:15:00|1682|1676|1686|1680|1688.8|1682.8|1682|1676|27
1584714000000|2020-03-20 14:20:00|1687|1681|1688.8|1682.8|1688.8|1682.8|1687|1681|5
1584714300000|2020-03-20 14:25:00|1689.3|1683.3|1688.8|1682.8|1689.8|1683.8|1687.8|1681.8|22
1584714600000|2020-03-20 14:30:00|1689.5|1683.5|1688.8|1682.8|1689.5|1683.5|1686.3|1680.3|17
1584714900000|2020-03-20 14:35:00|1688.3|1682.3|1682.5|1676.5|1688.3|1682.3|1681.8|1675.8|19
1584715200000|2020-03-20 14:40:00|1683|1677|1684.3|1678.3|1684.3|1678.3|1683|1677|12
1584715500000|2020-03-20 14:45:00|1684|1678|1686.8|1680.8|1687|1681|1683.5|1677.5|13
1584715800000|2020-03-20 14:50:00|1687|1681|1685.5|1679.5|1688.8|1682.8|1685.3|1679.3|18
1584716100000|2020-03-20 14:55:00|1685|1679|1684.8|1678.8|1685.3|1679.3|1683|1677|13
1584716400000|2020-03-20 15:00:00|1684.5|1678.5|1678.3|1672.3|1684.8|1678.8|1677|1671|36
1584716700000|2020-03-20 15:05:00|1678|1672|1678.5|1672.5|1678.8|1672.8|1675.8|1669.8|32
1584717000000|2020-03-20 15:10:00|1678.3|1672.3|1671.8|1665.8|1679.5|1673.5|1669.3|1663.3|56
1584717300000|2020-03-20 15:15:00|1671.3|1665.3|1668.3|1662.3|1671.3|1665.3|1667|1661|26
1584717600000|2020-03-20 15:20:00|1668.5|1662.5|1660.5|1654.5|1670|1664|1659.3|1653.3|27
1584717900000|2020-03-20 15:25:00|1660.3|1654.3|1663.3|1657.3|1665.8|1659.8|1660|1654|23
1584718200000|2020-03-20 15:30:00|1664|1658|1665.5|1659.5|1666.3|1660.3|1664|1658|14
1584718500000|2020-03-20 15:35:00|1665.8|1659.8|1660.5|1654.5|1665.8|1659.8|1660.5|1654.5|11
1584718800000|2020-03-20 15:40:00|1660.3|1654.3|1653.5|1647.5|1660.3|1654.3|1650|1644|41
1584719100000|2020-03-20 15:45:00|1653.3|1647.3|1660.5|1654.5|1660.5|1654.5|1651.3|1645.3|23
1584719400000|2020-03-20 15:50:00|1660.3|1654.3|1658.5|1652.5|1660.5|1654.5|1658.5|1652.5|9
1584719700000|2020-03-20 15:55:00|1659|1653|1654.3|1648.3|1659.3|1653.3|1653|1647|20
1584720000000|2020-03-20 16:00:00|1655|1649|1658.3|1652.3|1658.3|1652.3|1653.8|1647.8|15
1584720300000|2020-03-20 16:05:00|1658.5|1652.5|1653.8|1647.8|1659.3|1653.3|1652.8|1646.8|31
1584720600000|2020-03-20 16:10:00|1654|1648|1658.3|1652.3|1659.1|1653.1|1651.8|1645.8|64
1584720900000|2020-03-20 16:15:00|1658.5|1652.5|1651.3|1643.3|1658.5|1652.5|1642.3|1636.3|40
1584721200000|2020-03-20 16:20:00|1650.1|1644.1|1667.5|1661.5|1667.5|1661.5|1650|1644|82
1584721500000|2020-03-20 16:25:00|1667|1661|1653.5|1647.5|1667.3|1661.3|1649|1643|53
1584721800000|2020-03-20 16:30:00|1654|1648|1650.5|1644.5|1655|1649|1650.3|1644.3|26
1584722100000|2020-03-20 16:35:00|1651|1645|1647.3|1641.3|1651.8|1645.8|1644.5|1638.5|22
1584722400000|2020-03-20 16:40:00|1647.5|1641.5|1651|1645|1652.5|1646.5|1647.3|1641.3|19
1584722700000|2020-03-20 16:45:00|1650.8|1644.8|1651.5|1645.5|1651.5|1645.5|1650.5|1644.5|8
1584723000000|2020-03-20 16:50:00|1651|1645|1650.8|1644.8|1651.5|1645.5|1650.3|1644.3|14
1584723300000|2020-03-20 16:55:00|1650.6|1644.6|1648.6|1642.6|1650.6|1644.6|1648.6|1642.6|9
1584723600000|2020-03-20 17:00:00|1648.4|1642.4|1645.9|1639.9|1648.4|1642.4|1645.9|1639.9|9
1584723900000|2020-03-20 17:05:00|1645.6|1639.6|1645.9|1639.9|1646.9|1640.9|1645.4|1639.4|13
1584724200000|2020-03-20 17:10:00|1646.1|1640.1|1646.4|1640.4|1646.9|1640.9|1645.9|1639.9|9
1584724500000|2020-03-20 17:15:00|1647.1|1641.1|1648.6|1642.6|1648.9|1642.9|1647.1|1641.1|8
1584724800000|2020-03-20 17:20:00|1647.1|1641.1|1649.9|1643.9|1651.1|1645.1|1645.4|1639.4|18
1584725100000|2020-03-20 17:25:00|1649.6|1643.6|1647.9|1641.9|1649.6|1643.6|1646.1|1640.1|11
1584725400000|2020-03-20 17:30:00|1647.6|1641.6|1645.1|1639.1|1647.6|1641.6|1645.1|1639.1|7
1584725700000|2020-03-20 17:35:00|1645.4|1639.4|1645.1|1639.1|1645.4|1639.4|1645.1|1639.1|2
1584726000000|2020-03-20 17:40:00|1643.8|1637.8|1644.9|1638.9|1644.9|1638.9|1643.4|1637.4|5
1584726300000|2020-03-20 17:45:00|1645.1|1639.1|1645.6|1639.6|1645.6|1639.6|1645.1|1639.1|5
1584726600000|2020-03-20 17:50:00|1644.6|1638.6|1641.4|1635.4|1644.6|1638.6|1640.1|1634.1|15
1584726900000|2020-03-20 17:55:00|1641.6|1635.6|1641.6|1635.6|1641.6|1635.6|1641.6|1635.6|1
1584925200000|2020-03-23 01:00:00|1643.8|1632.5|1616.9|1610.9|1643.8|1632.5|1610.6|1604.6|22
1584925500000|2020-03-23 01:05:00|1617.1|1611.1|1625.4|1619.4|1626.9|1620.9|1617.1|1611.1|25
1584925800000|2020-03-23 01:10:00|1624.6|1618.6|1623.9|1617.9|1626.4|1620.4|1620.6|1614.6|32
1584926100000|2020-03-23 01:15:00|1624.9|1618.9|1624.4|1618.4|1626.4|1620.4|1624.4|1618.4|7
1584926400000|2020-03-23 01:20:00|1623.9|1617.9|1618.5|1612.5|1623.9|1617.9|1613.6|1607.6|43
1584926700000|2020-03-23 01:25:00|1618.3|1612.3|1619.6|1613.6|1621.9|1615.9|1617.9|1611.9|19
1584927000000|2020-03-23 01:30:00|1620.1|1614.1|1621.4|1615.4|1621.4|1615.4|1619.9|1613.9|10
1584927300000|2020-03-23 01:35:00|1621.1|1615.1|1619.4|1613.4|1621.1|1615.1|1619.4|1613.4|18
1584927600000|2020-03-23 01:40:00|1620.5|1614.5|1620.6|1614.6|1620.8|1614.8|1618.6|1612.6|19
1584927900000|2020-03-23 01:45:00|1620.9|1614.9|1620.9|1614.9|1620.9|1614.9|1619.9|1613.9|8
1584928200000|2020-03-23 01:50:00|1620.6|1614.6|1620.6|1614.6|1621.6|1615.6|1620.6|1614.6|4
1584928500000|2020-03-23 01:55:00|1620.1|1614.1|1620.1|1614.1|1620.6|1614.6|1620.1|1614.1|6
1584928800000|2020-03-23 02:00:00|1619.9|1613.9|1618.1|1612.1|1619.9|1613.9|1618.1|1612.1|12
1584929100000|2020-03-23 02:05:00|1619|1613|1620.1|1614.1|1621.1|1615.1|1619|1613|9
1584929400000|2020-03-23 02:10:00|1620.4|1614.4|1621.1|1615.1|1621.1|1615.1|1620.1|1614.1|4
1584929700000|2020-03-23 02:15:00|1621.4|1615.4|1620.9|1614.9|1621.4|1615.4|1619.6|1613.6|6
1584930000000|2020-03-23 02:20:00|1620.6|1614.6|1619.9|1613.9|1620.6|1614.6|1619.6|1613.6|5
1584930300000|2020-03-23 02:25:00|1620.1|1614.1|1619.9|1613.9|1620.1|1614.1|1619.9|1613.9|2
1584930600000|2020-03-23 02:30:00|1620.1|1614.1|1628.1|1622.1|1628.1|1622.1|1620.1|1614.1|21
1584930900000|2020-03-23 02:35:00|1628.4|1622.4|1626.4|1620.4|1629.6|1623.6|1625.1|1619.1|18
1584931200000|2020-03-23 02:40:00|1626.6|1620.6|1627.4|1621.4|1627.4|1621.4|1626.4|1620.4|6
1584931500000|2020-03-23 02:45:00|1627.6|1621.6|1630.9|1624.9|1631.6|1625.6|1627.6|1621.6|23
1584931800000|2020-03-23 02:50:00|1629.9|1623.9|1628.4|1622.4|1630.6|1624.6|1625.9|1619.9|31
1584932100000|2020-03-23 02:55:00|1627.6|1621.6|1635.6|1629.6|1635.6|1629.6|1627.6|1621.6|27
1584932400000|2020-03-23 03:00:00|1635.4|1629.4|1634.9|1628.9|1635.9|1629.9|1632.9|1626.9|35
1584932700000|2020-03-23 03:05:00|1635.1|1629.1|1633.4|1627.4|1635.4|1629.4|1633.1|1627.1|36
1584933000000|2020-03-23 03:10:00|1633.6|1627.6|1630.9|1624.9|1633.6|1627.6|1629.6|1623.6|49
1584933300000|2020-03-23 03:15:00|1630.6|1624.6|1630.6|1624.6|1630.9|1624.9|1630.4|1624.4|7
1584933600000|2020-03-23 03:20:00|1630.9|1624.9|1633.4|1627.4|1633.4|1627.4|1630.6|1624.6|20
1584933900000|2020-03-23 03:25:00|1633.1|1627.1|1631.9|1625.9|1633.4|1627.4|1631.6|1625.6|12
1584934200000|2020-03-23 03:30:00|1632.6|1626.6|1632.6|1626.6|1634|1628|1632.6|1626.6|7
1584934500000|2020-03-23 03:35:00|1632.4|1626.4|1630.6|1624.6|1632.4|1626.4|1630.6|1624.6|4
1584934800000|2020-03-23 03:40:00|1630.4|1624.4|1629.6|1623.6|1630.4|1624.4|1629.4|1623.4|6
1584935100000|2020-03-23 03:45:00|1629.9|1623.9|1630.9|1624.9|1630.9|1624.9|1629.9|1623.9|4
1584935400000|2020-03-23 03:50:00|1632|1626|1632.9|1626.9|1632.9|1626.9|1631.3|1625.3|5
1584935700000|2020-03-23 03:55:00|1632.6|1626.6|1630.6|1624.6|1632.6|1626.6|1630.6|1624.6|6
1584936000000|2020-03-23 04:00:00|1630.4|1624.4|1633.1|1627.1|1633.1|1627.1|1630.4|1624.4|4
1584936300000|2020-03-23 04:05:00|1633.4|1627.4|1634.4|1628.4|1634.4|1628.4|1633.4|1627.4|3
1584936600000|2020-03-23 04:10:00|1634.6|1628.6|1634.6|1628.6|1634.6|1628.6|1634.6|1628.6|1
1584936900000|2020-03-23 04:15:00|1634.4|1628.4|1634.6|1628.6|1634.6|1628.6|1634.4|1628.4|2
1584937500000|2020-03-23 04:25:00|1634.4|1628.4|1634.6|1628.6|1634.6|1628.6|1633.4|1627.4|7
1584938700000|2020-03-23 04:45:00|1634.9|1628.9|1634.6|1628.6|1635.6|1629.6|1634.6|1628.6|5
1584939300000|2020-03-23 04:55:00|1634.4|1628.4|1634.4|1628.4|1634.4|1628.4|1634.4|1628.4|1
1584939600000|2020-03-23 05:00:00|1634.1|1628.1|1633.6|1627.6|1634.1|1628.1|1633.6|1627.6|3
1584939900000|2020-03-23 05:05:00|1633.9|1627.9|1634.9|1628.9|1634.9|1628.9|1633.9|1627.9|3
1584940500000|2020-03-23 05:15:00|1633.6|1627.6|1631.3|1625.3|1634.1|1628.1|1631.3|1625.3|6
1584940800000|2020-03-23 05:20:00|1630.1|1624.1|1629.6|1623.6|1630.1|1624.1|1629.6|1623.6|3
1584941100000|2020-03-23 05:25:00|1629.9|1623.9|1629.9|1623.9|1629.9|1623.9|1629.9|1623.9|1
1584941400000|2020-03-23 05:30:00|1630.1|1624.1|1630.6|1624.6|1630.6|1624.6|1629.9|1623.9|5
1584941700000|2020-03-23 05:35:00|1630.4|1624.4|1630.9|1624.9|1630.9|1624.9|1630.1|1624.1|4
1584942000000|2020-03-23 05:40:00|1630.6|1624.6|1629.1|1623.1|1630.6|1624.6|1629.1|1623.1|6
1584942300000|2020-03-23 05:45:00|1628.9|1622.9|1631.9|1625.9|1631.9|1625.9|1627.9|1621.9|14
1584942600000|2020-03-23 05:50:00|1632.1|1626.1|1631.6|1625.6|1632.6|1626.6|1631.4|1625.4|7
1584942900000|2020-03-23 05:55:00|1631.4|1625.4|1631.9|1625.9|1631.9|1625.9|1631.1|1625.1|5
1584943200000|2020-03-23 06:00:00|1631.6|1625.6|1630.4|1624.4|1631.6|1625.6|1629.1|1623.1|26
1584943500000|2020-03-23 06:05:00|1630.1|1624.1|1629.4|1623.4|1630.1|1624.1|1629.1|1623.1|3
1584943800000|2020-03-23 06:10:00|1629.6|1623.6|1630.1|1624.1|1630.6|1624.6|1629.6|1623.6|4
1584944100000|2020-03-23 06:15:00|1630.6|1624.6|1630.4|1624.4|1630.6|1624.6|1630.4|1624.4|2
1584944400000|2020-03-23 06:20:00|1630.6|1624.6|1632.9|1626.9|1632.9|1626.9|1630.6|1624.6|7
1584944700000|2020-03-23 06:25:00|1632.6|1626.6|1634.9|1628.9|1635.1|1629.1|1632.6|1626.6|18
1584945000000|2020-03-23 06:30:00|1635.1|1629.1|1636.9|1630.9|1638.1|1632.1|1635.1|1629.1|7
1584945300000|2020-03-23 06:35:00|1637.1|1631.1|1639.9|1633.9|1639.9|1633.9|1637.1|1631.1|22
1584945600000|2020-03-23 06:40:00|1640.1|1634.1|1639.1|1633.1|1641.6|1635.6|1639.1|1633.1|20
1584945900000|2020-03-23 06:45:00|1638.9|1632.9|1638.4|1632.4|1639.9|1633.9|1638.4|1632.4|18
1584946200000|2020-03-23 06:50:00|1638.1|1632.1|1636.9|1630.9|1640.1|1634.1|1636.1|1630.1|27
1584946500000|2020-03-23 06:55:00|1636.6|1630.6|1636.9|1630.9|1636.9|1630.9|1636.4|1630.4|4
1584946800000|2020-03-23 07:00:00|1637.1|1631.1|1640.1|1634.1|1640.1|1634.1|1637.1|1631.1|5
1584947100000|2020-03-23 07:05:00|1639.4|1633.4|1638.1|1632.1|1639.4|1633.4|1637.9|1631.9|4
1584947700000|2020-03-23 07:15:00|1637.6|1631.6|1637.9|1631.9|1637.9|1631.9|1637.4|1631.4|5
1584948000000|2020-03-23 07:20:00|1637.6|1631.6|1636.1|1630.1|1637.6|1631.6|1636.1|1630.1|4
1584948900000|2020-03-23 07:35:00|1635.9|1629.9|1635.6|1629.6|1635.9|1629.9|1635.6|1629.6|2
1584949200000|2020-03-23 07:40:00|1634|1628|1634.4|1628.4|1634.4|1628.4|1629.6|1623.6|17
1584949500000|2020-03-23 07:45:00|1634.1|1628.1|1634.6|1628.6|1634.6|1628.6|1634.1|1628.1|2
1584949800000|2020-03-23 07:50:00|1634.9|1628.9|1636.1|1630.1|1636.1|1630.1|1634.9|1628.9|5
1584950100000|2020-03-23 07:55:00|1636.3|1630.3|1637.5|1631.5|1637.5|1631.5|1635.8|1629.8|8
1584950400000|2020-03-23 08:00:00|1637.3|1631.3|1646|1640|1646|1640|1637|1631|25
1584950700000|2020-03-23 08:05:00|1646.3|1640.3|1646.4|1640.4|1647.5|1641.5|1643.8|1637.8|24
1584951000000|2020-03-23 08:10:00|1647.3|1641.3|1644.3|1638.3|1647.5|1641.5|1644.3|1638.3|23
1584951300000|2020-03-23 08:15:00|1644.5|1638.5|1649|1643|1651.5|1645.5|1644.5|1638.5|27
1584951600000|2020-03-23 08:20:00|1649.3|1643.3|1649|1643|1652|1646|1649|1643|6
1584951900000|2020-03-23 08:25:00|1648.3|1642.3|1648.3|1642.3|1649.5|1643.5|1648|1642|8
1584952200000|2020-03-23 08:30:00|1645.9|1639.9|1646.5|1640.5|1649.3|1643.3|1645.9|1639.9|13
1584952500000|2020-03-23 08:35:00|1645.4|1639.4|1647.5|1641.5|1647.5|1641.5|1643.5|1637.5|29
1584952800000|2020-03-23 08:40:00|1646.3|1640.3|1643.3|1637.3|1647.5|1641.5|1643.3|1637.3|19
1584953100000|2020-03-23 08:45:00|1642|1636|1639|1633|1645.5|1639.5|1638.8|1632.8|21
1584953400000|2020-03-23 08:50:00|1637.5|1631.5|1636.5|1630.5|1643|1637|1636.5|1630.5|32
1584953700000|2020-03-23 08:55:00|1636.8|1630.8|1634.8|1628.8|1638|1632|1634.3|1628.3|24
1584954000000|2020-03-23 09:00:00|1634.5|1628.5|1640|1634|1640|1634|1633|1627|35
1584954300000|2020-03-23 09:05:00|1640.3|1634.3|1637.8|1631.8|1640.3|1634.3|1635.3|1629.3|30
1584954600000|2020-03-23 09:10:00|1638|1632|1642|1636|1642|1636|1638|1632|30
1584954900000|2020-03-23 09:15:00|1642.8|1636.8|1644.8|1638.8|1647.5|1641.5|1642.8|1636.8|24
1584955200000|2020-03-23 09:20:00|1644.3|1638.3|1638.3|1632.3|1644.3|1638.3|1637.3|1631.3|32
1584955500000|2020-03-23 09:25:00|1638.5|1632.5|1638.8|1632.8|1639|1633|1638|1632|19
1584955800000|2020-03-23 09:30:00|1638.5|1632.5|1638.3|1632.3|1638.8|1632.8|1636.5|1630.5|32
1584956100000|2020-03-23 09:35:00|1638|1632|1636.5|1630.5|1638.3|1632.3|1635.5|1629.5|34
1584956400000|2020-03-23 09:40:00|1636.3|1630.3|1635.3|1629.3|1636.5|1630.5|1633|1627|20
1584956700000|2020-03-23 09:45:00|1636|1630|1636|1630|1638.3|1632.3|1633.8|1627.8|29
1584957000000|2020-03-23 09:50:00|1635.8|1629.8|1634.3|1628.3|1637.5|1631.5|1634.3|1628.3|47
1584957300000|2020-03-23 09:55:00|1633.8|1627.8|1631.8|1625.8|1634.3|1628.3|1631.3|1625.3|41
1584957600000|2020-03-23 10:00:00|1632|1626|1634|1628|1634|1628|1632|1626|8
1584957900000|2020-03-23 10:05:00|1634.5|1628.5|1634.5|1628.5|1634.5|1628.5|1634.5|1628.5|1
1584958200000|2020-03-23 10:10:00|1634.8|1628.8|1634.5|1628.5|1634.8|1628.8|1634.5|1628.5|2
1584958500000|2020-03-23 10:15:00|1634.3|1628.3|1632|1626|1634.8|1628.8|1631.5|1625.5|14
1584958800000|2020-03-23 10:20:00|1632.3|1626.3|1634|1628|1635.3|1629.3|1632.3|1626.3|14
1584959100000|2020-03-23 10:25:00|1632.5|1626.5|1632.8|1626.8|1633.5|1627.5|1631.3|1625.3|10
1584959400000|2020-03-23 10:30:00|1633|1627|1629.5|1623.5|1633.8|1627.8|1629.5|1623.5|11
1584959700000|2020-03-23 10:35:00|1629.8|1623.8|1631.8|1625.8|1632.5|1626.5|1629.8|1623.8|21
1584960000000|2020-03-23 10:40:00|1631.5|1625.5|1633.5|1627.5|1633.8|1627.8|1631.5|1625.5|16
1584960300000|2020-03-23 10:45:00|1633.8|1627.8|1630|1624|1633.8|1627.8|1629|1623|16
1584960600000|2020-03-23 10:50:00|1629.8|1623.8|1630.5|1624.5|1632.8|1626.8|1629.8|1623.8|14
1584960900000|2020-03-23 10:55:00|1631|1625|1630.5|1624.5|1632.3|1626.3|1630.5|1624.5|17
1584961200000|2020-03-23 11:00:00|1630.8|1624.8|1630.8|1624.8|1632|1626|1630.8|1624.8|16
1584961500000|2020-03-23 11:05:00|1630.5|1624.5|1628.8|1622.8|1631.3|1625.3|1628.8|1622.8|11
1584961800000|2020-03-23 11:10:00|1628.5|1622.5|1627.3|1621.3|1628.5|1622.5|1627|1621|9
1584962100000|2020-03-23 11:15:00|1627.5|1621.5|1626.3|1620.3|1627.5|1621.5|1624.5|1618.5|16
1584962400000|2020-03-23 11:20:00|1626|1620|1625.3|1619.3|1626|1620|1624|1618|13
1584962700000|2020-03-23 11:25:00|1625|1619|1623.3|1617.3|1625|1619|1623.3|1617.3|11
1584963000000|2020-03-23 11:30:00|1622.8|1616.8|1620.3|1614.3|1622.8|1616.8|1618.3|1612.3|25
1584963300000|2020-03-23 11:35:00|1620.5|1614.5|1621.5|1615.5|1623|1617|1620.3|1614.3|13
1584963600000|2020-03-23 11:40:00|1621.8|1615.8|1622.5|1616.5|1623|1617|1621.8|1615.8|7
1584963900000|2020-03-23 11:45:00|1623|1617|1621|1615|1623|1617|1621|1615|10
1584964200000|2020-03-23 11:50:00|1621.8|1615.8|1621.3|1615.3|1621.8|1615.8|1618.8|1612.8|21
1584964500000|2020-03-23 11:55:00|1621.5|1615.5|1623|1617|1623.3|1617.3|1621.5|1615.5|6
1584964800000|2020-03-23 12:00:00|1622.8|1616.8|1627|1621|1627.3|1621.3|1622.3|1616.3|22
1584965100000|2020-03-23 12:05:00|1626.8|1620.8|1628|1622|1628|1622|1626.4|1620.4|15
1584965400000|2020-03-23 12:10:00|1628.5|1622.5|1630|1624|1632.8|1626.8|1628.5|1622.5|17
1584965700000|2020-03-23 12:15:00|1630.3|1624.3|1633.3|1627.3|1639|1633|1629.8|1623.8|30
1584966000000|2020-03-23 12:20:00|1632.5|1626.5|1634.3|1628.3|1635|1629|1631.5|1625.5|17
1584966300000|2020-03-23 12:25:00|1634|1628|1633.3|1627.3|1636.3|1630.3|1632|1626|32
1584966600000|2020-03-23 12:30:00|1633.5|1627.5|1633.5|1627.5|1633.8|1627.8|1630|1624|27
1584966900000|2020-03-23 12:35:00|1633.8|1627.8|1634.5|1628.5|1636.3|1630.3|1633.5|1627.5|20
1584967200000|2020-03-23 12:40:00|1635|1629|1637|1631|1640|1634|1635|1629|24
1584967500000|2020-03-23 12:45:00|1636.8|1630.8|1629.3|1621.3|1638|1632|1629.3|1621.3|45
1584967800000|2020-03-23 12:50:00|1628|1620|1623.8|1617.8|1628.8|1622.8|1618.3|1612.3|56
1584968100000|2020-03-23 12:55:00|1623.3|1617.3|1623.8|1617.8|1627.5|1621.5|1622.5|1616.5|35
1584968400000|2020-03-23 13:00:00|1623.5|1617.5|1621.5|1615.5|1625.5|1619.5|1621.5|1615.5|23
1584968700000|2020-03-23 13:05:00|1622.5|1616.5|1623.3|1617.3|1623.3|1617.3|1622.5|1616.5|4
1584969000000|2020-03-23 13:10:00|1629|1619.5|1625.3|1619.3|1629|1623|1624.8|1618.8|22
1584969300000|2020-03-23 13:15:00|1625.5|1619.5|1625.8|1619.8|1626.3|1620.3|1625.3|1619.3|9
1584969600000|2020-03-23 13:20:00|1625.5|1619.5|1624|1618|1625.5|1619.5|1622.8|1616.8|11
1584969900000|2020-03-23 13:25:00|1624.5|1618.5|1627|1621|1629|1623|1624.5|1618.5|22
1584970200000|2020-03-23 13:30:00|1626.5|1620.5|1626.3|1620.3|1626.5|1620.5|1618.5|1612.5|34
1584970500000|2020-03-23 13:35:00|1624.3|1618.3|1619|1613|1624.4|1618.4|1615.3|1609.3|25
1584970800000|2020-03-23 13:40:00|1618.5|1612.5|1622|1616|1622|1616|1617.4|1611.4|48
1584971100000|2020-03-23 13:45:00|1621.8|1615.8|1622.5|1616.5|1623.3|1617.3|1621.8|1615.8|13
1584971400000|2020-03-23 13:50:00|1622.3|1616.3|1621|1615|1622.3|1616.3|1619|1613|17
1584971700000|2020-03-23 13:55:00|1621.5|1615.5|1626|1620|1626.8|1620.8|1621.5|1615.5|11
1584972000000|2020-03-23 14:00:00|1625.5|1619.5|1625.8|1619.8|1625.8|1619.8|1625|1619|6
1584972300000|2020-03-23 14:05:00|1626|1620|1626.5|1620.5|1626.8|1620.8|1626|1620|6
1584972600000|2020-03-23 14:10:00|1627|1621|1627.8|1621.8|1628.3|1622.3|1626.8|1620.8|11
1584972900000|2020-03-23 14:15:00|1628|1622|1624.8|1618.8|1628.5|1622.5|1624.8|1618.8|27
1584973200000|2020-03-23 14:20:00|1625|1619|1626|1620|1626.5|1620.5|1624.5|1618.5|16
1584973500000|2020-03-23 14:25:00|1625.8|1619.8|1622.5|1616.5|1626.5|1620.5|1622.5|1616.5|15
1584973800000|2020-03-23 14:30:00|1621.8|1615.8|1617.3|1611.3|1621.9|1615.9|1615.5|1609.5|26
1584974100000|2020-03-23 14:35:00|1617.5|1611.5|1618|1612|1618.3|1612.3|1615.8|1609.8|26
1584974400000|2020-03-23 14:40:00|1617.8|1611.8|1620.5|1614.5|1624.8|1618.8|1616.8|1610.8|39
1584974700000|2020-03-23 14:45:00|1619.5|1613.5|1616|1610|1619.8|1613.8|1615.5|1609.5|39
1584975000000|2020-03-23 14:50:00|1616.3|1610.3|1609.8|1603.8|1617.5|1611.5|1609.3|1603.3|69
1584975300000|2020-03-23 14:55:00|1609.5|1603.5|1612|1606|1612.3|1606.3|1607.8|1601.8|58
1584975600000|2020-03-23 15:00:00|1611.8|1605.8|1600.6|1594.6|1612|1606|1597.8|1591.8|75
1584975900000|2020-03-23 15:05:00|1601|1595|1599.8|1593.8|1603.3|1597.3|1597|1591|73
1584976200000|2020-03-23 15:10:00|1599.3|1593.3|1601.5|1595.5|1602.5|1596.5|1594.8|1588.8|65
1584976500000|2020-03-23 15:15:00|1602|1596|1598.8|1592.8|1603.8|1597.8|1596|1590|50
1584976800000|2020-03-23 15:20:00|1597.8|1591.8|1597.5|1591.5|1599|1593|1597|1591|24
1584977100000|2020-03-23 15:25:00|1597.8|1591.8|1597.9|1591.9|1601|1595|1596.3|1590.3|48
1584977400000|2020-03-23 15:30:00|1598.8|1592.8|1597.8|1591.8|1599.8|1593.8|1596.5|1590.5|36
1584977700000|2020-03-23 15:35:00|1597|1591|1585.5|1579.5|1597.5|1591.5|1583.8|1577.8|71
1584978000000|2020-03-23 15:40:00|1585.3|1579.3|1586.8|1580.8|1588|1582|1584.3|1578.3|70
1584978300000|2020-03-23 15:45:00|1587|1581|1588.8|1582.8|1588.8|1582.8|1586.8|1580.8|35
1584978600000|2020-03-23 15:50:00|1588.3|1582.3|1593.3|1587.3|1594.8|1588.8|1588.3|1582.3|40
1584978900000|2020-03-23 15:55:00|1593.5|1587.5|1597.5|1591.5|1598|1592|1592.3|1586.3|43
1584979200000|2020-03-23 16:00:00|1597.3|1591.3|1599.3|1593.3|1601.5|1595.5|1597|1591|31
1584979500000|2020-03-23 16:05:00|1599.8|1593.8|1597.9|1591.9|1600|1594|1597.3|1591.3|25
1584979800000|2020-03-23 16:10:00|1597.8|1591.8|1598.5|1592.5|1602.3|1596.3|1597.8|1591.8|57
1584980100000|2020-03-23 16:15:00|1598|1592|1620.8|1614.8|1621|1615|1598|1592|140
1584980400000|2020-03-23 16:20:00|1621.5|1615.5|1613|1607|1621.5|1615.5|1610.3|1604.3|41
1584980700000|2020-03-23 16:25:00|1613.9|1607.9|1609.8|1603.8|1615.3|1609.3|1605|1599|31
1584981000000|2020-03-23 16:30:00|1610|1604|1617.8|1611.8|1617.8|1611.8|1608.8|1602.8|22
1584981300000|2020-03-23 16:35:00|1617.5|1611.5|1616|1610|1617.5|1611.5|1614.8|1608.8|11
1584981600000|2020-03-23 16:40:00|1615.3|1609.3|1618|1612|1627.3|1621.3|1615.3|1609.3|28
1584981900000|2020-03-23 16:45:00|1619|1613|1616.8|1610.8|1619|1613|1616.8|1610.8|10
1584982200000|2020-03-23 16:50:00|1617.3|1611.3|1617|1611|1617.8|1611.8|1617|1611|6
1584982500000|2020-03-23 16:55:00|1617.1|1611.1|1617.9|1611.9|1619.4|1613.4|1617.1|1611.1|8
1584982800000|2020-03-23 17:00:00|1617.6|1611.6|1617.4|1611.4|1617.9|1611.9|1616.4|1610.4|6
1584983100000|2020-03-23 17:05:00|1616.4|1610.4|1617.1|1611.1|1617.1|1611.1|1616.1|1610.1|5
1584983400000|2020-03-23 17:10:00|1617.4|1611.4|1617.4|1611.4|1617.6|1611.6|1617.4|1611.4|3
1584984000000|2020-03-23 17:20:00|1616.4|1610.4|1616.6|1610.6|1616.6|1610.6|1616.4|1610.4|2
1584984300000|2020-03-23 17:25:00|1616.9|1610.9|1621|1615|1621.1|1615.1|1615.8|1609.8|21
1584984600000|2020-03-23 17:30:00|1620.4|1614.4|1621.1|1615.1|1622|1616|1620.4|1614.4|6
1584985200000|2020-03-23 17:40:00|1620.6|1614.6|1619.4|1613.4|1620.6|1614.6|1619.4|1613.4|5
1584985500000|2020-03-23 17:45:00|1619.6|1613.6|1618.9|1612.9|1620.1|1614.1|1618.9|1612.9|6
1584985800000|2020-03-23 17:50:00|1619.4|1613.4|1620.6|1614.6|1620.6|1614.6|1618.9|1612.9|5
1584986100000|2020-03-23 17:55:00|1620.9|1614.9|1619.4|1613.4|1621.9|1615.9|1619.4|1613.4|7
1585011600000|2020-03-24 01:00:00|1621.5|1610.3|1640|1634|1640.1|1634.1|1621.5|1610.3|12
1585011900000|2020-03-24 01:05:00|1641.1|1635.1|1639.5|1633.5|1641.9|1635.9|1639.4|1632.5|31
1585012200000|2020-03-24 01:10:00|1640.3|1634.3|1640.5|1634.5|1640.8|1634.8|1637.3|1631.3|28
1585012500000|2020-03-24 01:15:00|1640.1|1634.1|1642|1636|1642.9|1636.9|1639.1|1633.1|36
1585012800000|2020-03-24 01:20:00|1641.9|1635.9|1638|1632|1641.9|1635.9|1638|1631.5|19
1585013100000|2020-03-24 01:25:00|1638.1|1632.1|1637.6|1631.6|1638.1|1632.1|1637.5|1631.5|7
1585013400000|2020-03-24 01:30:00|1637.5|1631.5|1637.1|1631.1|1637.5|1631.5|1637.1|1631.1|3
1585013700000|2020-03-24 01:35:00|1636.4|1630.4|1635.6|1629.6|1636.4|1630.4|1635.6|1629.6|3
1585014000000|2020-03-24 01:40:00|1634.6|1628.6|1634.4|1628.4|1634.9|1628.9|1633.1|1627.1|15
1585014300000|2020-03-24 01:45:00|1634.9|1628.9|1635.9|1629.9|1635.9|1629.9|1634.9|1628.9|3
1585014600000|2020-03-24 01:50:00|1636.1|1630.1|1636.6|1630.6|1636.6|1630.6|1635.9|1629.9|11
1585014900000|2020-03-24 01:55:00|1636.4|1630.4|1638.1|1632.1|1638.6|1632.6|1636.4|1630.4|8
1585015200000|2020-03-24 02:00:00|1637.9|1631.9|1637.4|1631.4|1637.9|1631.9|1637.4|1631.4|3
1585015500000|2020-03-24 02:05:00|1637.1|1631.1|1637.1|1631.1|1637.4|1631.4|1637.1|1631.1|3
1585015800000|2020-03-24 02:10:00|1637.4|1631.4|1637.4|1631.4|1637.4|1631.4|1637.4|1631.4|1
1585017000000|2020-03-24 02:30:00|1637.6|1631.6|1637.9|1631.9|1638.1|1632.1|1637.6|1631.6|3
1585017300000|2020-03-24 02:35:00|1637.6|1631.6|1640.9|1634.9|1641.1|1635.1|1637.4|1631.4|22
1585017600000|2020-03-24 02:40:00|1641.6|1635.6|1641.9|1635.9|1642.1|1636.1|1640.9|1634.9|46
1585017900000|2020-03-24 02:45:00|1641.4|1635.4|1639.6|1633.6|1642.4|1636.4|1639.1|1633.1|49
1585018200000|2020-03-24 02:50:00|1639.4|1633.4|1644.6|1638.6|1644.6|1638.6|1639.4|1633.4|39
1585018500000|2020-03-24 02:55:00|1644.4|1638.4|1640.6|1634.6|1644.4|1638.4|1639.9|1633.9|30
1585018800000|2020-03-24 03:00:00|1640.9|1634.9|1639.6|1633.6|1641.6|1635.6|1639.6|1633.6|30
1585019100000|2020-03-24 03:05:00|1639.9|1633.9|1642.1|1636.1|1643.1|1637.1|1639.6|1633.6|28
1585019400000|2020-03-24 03:10:00|1641.9|1635.9|1639.6|1633.6|1641.9|1635.9|1639.1|1633.1|15
1585019700000|2020-03-24 03:15:00|1639.9|1633.9|1639.9|1633.9|1640.9|1634.9|1639.9|1633.9|10
1585020000000|2020-03-24 03:20:00|1639.6|1633.6|1640.6|1634.6|1640.6|1634.6|1639.4|1633.4|5
1585020300000|2020-03-24 03:25:00|1641.1|1635.1|1640.6|1634.6|1641.6|1635.6|1639.6|1633.6|13
1585020600000|2020-03-24 03:30:00|1640.4|1634.4|1640.4|1634.4|1640.4|1634.4|1640.4|1634.4|1
1585020900000|2020-03-24 03:35:00|1639.6|1633.6|1637.4|1631.4|1640.4|1634.4|1637.4|1631.4|10
1585021200000|2020-03-24 03:40:00|1637.6|1631.6|1637.4|1631.4|1637.6|1631.6|1637.4|1631.4|2
1585021500000|2020-03-24 03:45:00|1637.6|1631.6|1637.6|1631.6|1637.6|1631.6|1637.6|1631.6|1
1585021800000|2020-03-24 03:50:00|1637.9|1631.9|1637.9|1631.9|1637.9|1631.9|1637.9|1631.9|1
1585023000000|2020-03-24 04:10:00|1637.6|1631.6|1637.6|1631.6|1637.6|1631.6|1637.6|1631.6|1
1585023300000|2020-03-24 04:15:00|1637.1|1631.1|1637.1|1631.1|1637.1|1631.1|1637.1|1631.1|1
1585023600000|2020-03-24 04:20:00|1637.4|1631.4|1637.4|1631.4|1637.4|1631.4|1637.4|1631.4|1
1585024500000|2020-03-24 04:35:00|1637.1|1631.1|1636.6|1630.6|1638.6|1632.6|1636.6|1630.6|13
1585025700000|2020-03-24 04:55:00|1636.9|1630.9|1636.9|1630.9|1636.9|1630.9|1636.9|1630.9|1
1585026000000|2020-03-24 05:00:00|1636.6|1630.6|1636.6|1630.6|1636.6|1630.6|1636.6|1630.6|1
1585026300000|2020-03-24 05:05:00|1636.9|1630.9|1636.9|1630.9|1636.9|1630.9|1636.9|1630.9|1
1585026600000|2020-03-24 05:10:00|1636.6|1630.6|1636.4|1630.4|1636.6|1630.6|1636.4|1630.4|2
1585027200000|2020-03-24 05:20:00|1636.1|1630.1|1636.1|1630.1|1636.1|1630.1|1636.1|1630.1|1
1585027500000|2020-03-24 05:25:00|1635.4|1629.4|1633.9|1627.9|1635.4|1629.4|1633.9|1627.9|4
1585027800000|2020-03-24 05:30:00|1633|1627|1634.9|1628.9|1636.9|1630.9|1632.5|1626.5|86
1585028100000|2020-03-24 05:35:00|1634.6|1628.6|1631.1|1625.1|1634.6|1628.6|1631.1|1625.1|113
1585028400000|2020-03-24 05:40:00|1631.4|1625.4|1631.9|1625.9|1632.1|1626.1|1630.9|1624.9|15
1585028700000|2020-03-24 05:45:00|1632.1|1626.1|1633.1|1627.1|1633.4|1627.4|1632.1|1626.1|14
1585029000000|2020-03-24 05:50:00|1633.4|1627.4|1634.6|1628.6|1634.6|1628.6|1633.4|1627.4|9
1585029300000|2020-03-24 05:55:00|1634.9|1628.9|1640.4|1634.4|1641.9|1635.9|1634.6|1628.6|18
1585029600000|2020-03-24 06:00:00|1640.1|1634.1|1638.4|1632.4|1640.1|1634.1|1638.4|1632.4|7
1585029900000|2020-03-24 06:05:00|1638.1|1632.1|1638.1|1632.1|1638.1|1632.1|1638.1|1632.1|1
1585030200000|2020-03-24 06:10:00|1638.4|1632.4|1639.4|1633.4|1639.4|1633.4|1638.4|1632.4|4
1585030500000|2020-03-24 06:15:00|1639.9|1633.9|1642.6|1636.6|1644.4|1638.4|1639.9|1633.9|44
1585030800000|2020-03-24 06:20:00|1642.9|1636.9|1638.1|1632.1|1643.1|1637.1|1637.9|1631.9|44
1585031100000|2020-03-24 06:25:00|1638.4|1632.4|1640.6|1634.6|1640.9|1634.9|1638.4|1632.4|11
1585031400000|2020-03-24 06:30:00|1640.4|1634.4|1639.6|1633.6|1640.6|1634.6|1639.1|1633.1|10
1585031700000|2020-03-24 06:35:00|1639.9|1633.9|1638.4|1632.4|1640.1|1634.1|1636.1|1630.1|24
1585032000000|2020-03-24 06:40:00|1637.6|1631.6|1637.4|1631.4|1638.6|1632.6|1636.9|1630.9|18
1585032300000|2020-03-24 06:45:00|1637.6|1631.6|1638.6|1632.6|1640.1|1634.1|1637.6|1631.6|8
1585032600000|2020-03-24 06:50:00|1638.4|1632.4|1640.1|1634.1|1640.6|1634.6|1638.1|1632.1|37
1585032900000|2020-03-24 06:55:00|1639.9|1633.9|1638.6|1632.6|1640.4|1634.4|1638.6|1632.6|15
1585033200000|2020-03-24 07:00:00|1638.4|1632.4|1637.4|1631.4|1638.4|1632.4|1637.4|1631.4|5
1585033500000|2020-03-24 07:05:00|1636.6|1630.6|1635.4|1629.4|1636.6|1630.6|1635.4|1629.4|2
1585033800000|2020-03-24 07:10:00|1635.1|1629.1|1635.4|1629.4|1635.4|1629.4|1635.1|1629.1|2
1585034400000|2020-03-24 07:20:00|1636.1|1630.1|1636.4|1630.4|1636.9|1630.9|1636.1|1630.1|3
1585035000000|2020-03-24 07:30:00|1636.9|1630.9|1638.6|1632.6|1638.6|1632.6|1636.9|1630.9|7
1585035300000|2020-03-24 07:35:00|1637.9|1631.9|1638.6|1632.6|1638.6|1632.6|1637.9|1631.9|6
1585035600000|2020-03-24 07:40:00|1638.4|1632.4|1637.6|1631.6|1639.4|1633.4|1637.6|1631.6|8
1585035900000|2020-03-24 07:45:00|1637.9|1631.9|1637.9|1631.9|1637.9|1631.9|1637.9|1631.9|1
1585036200000|2020-03-24 07:50:00|1637.6|1631.6|1639.4|1633.4|1639.4|1633.4|1637.4|1631.4|9
1585036500000|2020-03-24 07:55:00|1639.9|1633.9|1642.5|1636.5|1644.3|1638.3|1639.8|1633.8|30
1585036800000|2020-03-24 08:00:00|1642.3|1636.3|1644.8|1638.8|1644.8|1638.8|1637|1631|49
1585037100000|2020-03-24 08:05:00|1644.5|1638.5|1645.5|1639.5|1645.5|1639.5|1644|1638|7
1585037400000|2020-03-24 08:10:00|1645.3|1639.3|1643.5|1637.5|1647.3|1641.3|1643.3|1637.3|16
1585037700000|2020-03-24 08:15:00|1643|1637|1641.8|1635.8|1643|1637|1641.3|1635.3|8
1585038000000|2020-03-24 08:20:00|1641.3|1635.3|1631.8|1625.8|1641.3|1635.3|1630.5|1624.5|26
1585038300000|2020-03-24 08:25:00|1631.3|1625.3|1632.5|1626.5|1632.8|1626.8|1631.3|1625.3|6
1585038600000|2020-03-24 08:30:00|1632.8|1626.8|1630.5|1624.5|1632.8|1626.8|1630.5|1624.5|8
1585038900000|2020-03-24 08:35:00|1629.8|1623.8|1628|1622|1629.8|1623.8|1627.3|1621.3|16
1585039200000|2020-03-24 08:40:00|1628.5|1622.5|1627|1621|1629.3|1623.3|1627|1621|11
1585039500000|2020-03-24 08:45:00|1626.8|1620.8|1626.5|1620.5|1627.5|1621.5|1626.5|1620.5|10
1585039800000|2020-03-24 08:50:00|1626.3|1620.3|1625.3|1619.3|1626.3|1620.3|1625.3|1619.3|5
1585040100000|2020-03-24 08:55:00|1625.5|1619.5|1626|1620|1626|1620|1625.3|1619.3|5
1585040400000|2020-03-24 09:00:00|1626.5|1620.5|1626.8|1620.8|1631.3|1625.3|1623.5|1617.5|27
1585040700000|2020-03-24 09:05:00|1626|1620|1627.8|1621.8|1627.8|1621.8|1624.5|1618.5|24
1585041000000|2020-03-24 09:10:00|1629|1623|1634|1628|1635.8|1629.8|1629|1623|24
1585041300000|2020-03-24 09:15:00|1634.5|1628.5|1636.3|1630.3|1637|1631|1634.5|1628.5|7
1585041600000|2020-03-24 09:20:00|1636|1630|1639|1633|1640.5|1634.5|1635.8|1629.8|30
1585041900000|2020-03-24 09:25:00|1639.5|1633.5|1639.3|1633.3|1639.8|1633.8|1639|1633|8
1585042200000|2020-03-24 09:30:00|1639|1633|1639|1633|1639|1633|1639|1633|1
1585042500000|2020-03-24 09:35:00|1639.3|1633.3|1639|1633|1639.3|1633.3|1637.5|1631.5|10
1585042800000|2020-03-24 09:40:00|1639.3|1633.3|1643.3|1637.3|1643.8|1637.8|1639.3|1633.3|12
1585043100000|2020-03-24 09:45:00|1644.5|1638.5|1647.3|1641.3|1649.3|1643.3|1644.5|1638.5|25
1585043400000|2020-03-24 09:50:00|1647.5|1641.5|1649.3|1643.3|1650.8|1644.8|1647.5|1641.5|9
1585043700000|2020-03-24 09:55:00|1650.5|1644.5|1648.8|1642.8|1650.5|1644.5|1648.8|1642.8|10
1585044000000|2020-03-24 10:00:00|1648.3|1642.3|1648.5|1642.5|1648.8|1642.8|1647.5|1641.5|8
1585044300000|2020-03-24 10:05:00|1650|1644|1646.5|1640.5|1650|1644|1645|1639|9
1585044600000|2020-03-24 10:10:00|1647|1641|1647.5|1641.5|1647.5|1641.5|1647|1641|5
1585044900000|2020-03-24 10:15:00|1647.3|1641.3|1646.8|1640.8|1647.8|1641.8|1646.8|1640.8|8
1585045200000|2020-03-24 10:20:00|1646.5|1640.5|1647|1641|1647|1641|1646.5|1640.5|3
1585045500000|2020-03-24 10:25:00|1646.8|1640.8|1646.8|1640.8|1647|1641|1646.8|1640.8|3
1585045800000|2020-03-24 10:30:00|1646.5|1640.5|1645|1639|1646.5|1640.5|1645|1639|6
1585046100000|2020-03-24 10:35:00|1644.5|1638.5|1646.3|1640.3|1646.3|1640.3|1644|1638|11
1585046400000|2020-03-24 10:40:00|1645.8|1639.8|1643.3|1637.3|1646.3|1640.3|1643|1637|15
1585046700000|2020-03-24 10:45:00|1642.8|1636.8|1642|1636|1642.8|1636.8|1642|1636|3
1585047000000|2020-03-24 10:50:00|1641.8|1635.8|1642.3|1636.3|1642.3|1636.3|1641.8|1635.8|2
1585047300000|2020-03-24 10:55:00|1642.5|1636.5|1641.5|1635.5|1642.5|1636.5|1641.5|1635.5|3
1585047600000|2020-03-24 11:00:00|1641.8|1635.8|1641.5|1635.5|1642.3|1636.3|1641.5|1635.5|7
1585047900000|2020-03-24 11:05:00|1641.8|1635.8|1641.3|1635.3|1641.8|1635.8|1641.3|1635.3|3
1585048200000|2020-03-24 11:10:00|1641.8|1635.8|1638.5|1632.5|1642|1636|1638.5|1632.5|6
1585048500000|2020-03-24 11:15:00|1638.3|1632.3|1638.5|1632.5|1638.8|1632.8|1638.3|1632.3|5
1585048800000|2020-03-24 11:20:00|1638|1632|1638.5|1632.5|1638.5|1632.5|1638|1632|4
1585049100000|2020-03-24 11:25:00|1639|1633|1641.3|1635.3|1641.3|1635.3|1639|1633|8
1585049400000|2020-03-24 11:30:00|1642.5|1636.5|1645.8|1639.8|1646.5|1640.5|1642.5|1636.5|23
1585049700000|2020-03-24 11:35:00|1644.5|1638.5|1642.3|1636.3|1644.5|1638.5|1639.3|1633.3|22
1585050000000|2020-03-24 11:40:00|1642.5|1636.5|1642.5|1636.5|1644|1638|1639.8|1633.8|25
1585050300000|2020-03-24 11:45:00|1642.8|1636.8|1643.3|1637.3|1643.3|1637.3|1642.8|1636.8|2
1585050600000|2020-03-24 11:50:00|1643|1637|1644.5|1638.5|1644.8|1638.8|1643|1637|5
1585050900000|2020-03-24 11:55:00|1645|1639|1643.3|1637.3|1645.8|1639.8|1642.8|1636.8|16
1585051200000|2020-03-24 12:00:00|1642.8|1636.8|1643|1637|1643|1637|1641.8|1635.8|7
1585051500000|2020-03-24 12:05:00|1642.8|1636.8|1641.3|1635.3|1642.8|1636.8|1640.3|1634.3|8
1585051800000|2020-03-24 12:10:00|1642|1636|1640.5|1634.5|1642|1636|1640.3|1634.3|7
1585052100000|2020-03-24 12:15:00|1639|1633|1638.8|1632.8|1639.3|1633.3|1638.8|1632.8|6
1585052400000|2020-03-24 12:20:00|1638.5|1632.5|1638.5|1632.5|1638.8|1632.8|1638.5|1632.5|3
1585052700000|2020-03-24 12:25:00|1638.3|1632.3|1635.8|1629.8|1638.3|1632.3|1635.8|1629.8|8
1585053000000|2020-03-24 12:30:00|1636|1630|1636|1630|1637|1631|1635|1629|10
1585053300000|2020-03-24 12:35:00|1636.3|1630.3|1637.5|1631.5|1637.8|1631.8|1636.3|1630.3|9
1585053600000|2020-03-24 12:40:00|1638|1632|1638.3|1632.3|1638.5|1632.5|1637.8|1631.8|7
1585053900000|2020-03-24 12:45:00|1638.5|1632.5|1638.3|1632.3|1643.3|1637.3|1638|1632|43
1585054200000|2020-03-24 12:50:00|1637.8|1631.8|1642.8|1636.8|1644.3|1638.3|1636.5|1630.5|42
1585054500000|2020-03-24 12:55:00|1642.5|1636.5|1639|1633|1642.5|1636.5|1638.3|1632.3|63
1585054800000|2020-03-24 13:00:00|1638.8|1632.8|1640.8|1634.8|1641.3|1635.3|1636.8|1630.8|43
1585055100000|2020-03-24 13:05:00|1641.3|1635.3|1640|1634|1642.5|1636.5|1639.5|1633.5|43
1585055400000|2020-03-24 13:10:00|1640.8|1634.8|1640.3|1634.3|1646.3|1640.3|1639|1633|65
1585055700000|2020-03-24 13:15:00|1640.5|1634.5|1632.5|1626.5|1640.5|1634.5|1632.3|1626.3|38
1585056000000|2020-03-24 13:20:00|1632.8|1626.8|1633.3|1627.3|1634.8|1628.8|1630.3|1624.3|32
1585056300000|2020-03-24 13:25:00|1634|1628|1637|1631|1637.5|1631.5|1631.5|1625.5|55
1585056600000|2020-03-24 13:30:00|1637.3|1631.3|1636.8|1630.8|1638.8|1632.8|1636.3|1630.3|36
1585056900000|2020-03-24 13:35:00|1636.3|1630.3|1634|1628|1640.3|1634.3|1633.8|1627.8|41
1585057200000|2020-03-24 13:40:00|1633.8|1627.8|1634.3|1628.3|1637.8|1631.8|1633.5|1627.5|45
1585057500000|2020-03-24 13:45:00|1634.5|1628.5|1637|1631|1639.5|1633.5|1634.5|1628.5|39
1585057800000|2020-03-24 13:50:00|1636.8|1630.8|1636.5|1630.5|1637.5|1631.5|1635.5|1629.5|24
1585058100000|2020-03-24 13:55:00|1637|1631|1633.3|1627.3|1637.5|1631.5|1631.5|1625.5|36
1585058400000|2020-03-24 14:00:00|1633|1627|1633|1627|1633.8|1627.8|1632.5|1626.5|15
1585058700000|2020-03-24 14:05:00|1633.3|1627.3|1635.8|1629.8|1636.3|1630.3|1632.8|1626.8|27
1585059000000|2020-03-24 14:10:00|1636|1630|1630|1624|1636.3|1630.3|1629.3|1623.3|24
1585059300000|2020-03-24 14:15:00|1629.5|1623.5|1631.8|1625.8|1632.3|1626.3|1629|1623|32
1585059600000|2020-03-24 14:20:00|1631.3|1625.3|1630.3|1624.3|1631.8|1625.8|1629|1623|22
1585059900000|2020-03-24 14:25:00|1630.5|1624.5|1631.3|1625.3|1633|1627|1630.3|1624.3|21
1585060200000|2020-03-24 14:30:00|1631.5|1625.5|1629.5|1623.5|1632.5|1626.5|1629.5|1623.5|13
1585060500000|2020-03-24 14:35:00|1629.3|1623.3|1631|1625|1631|1625|1626.5|1620.5|15
1585060800000|2020-03-24 14:40:00|1630.5|1624.5|1635|1629|1635|1629|1629.8|1623.8|19
1585061400000|2020-03-24 14:50:00|1636|1630|1636|1630|1636|1630|1634.5|1628.5|8
1585061700000|2020-03-24 14:55:00|1635.3|1629.3|1636.8|1630.8|1636.8|1630.8|1635|1629|7
1585062000000|2020-03-24 15:00:00|1637|1631|1637.5|1631.5|1638.3|1632.3|1636.3|1630.3|20
1585062300000|2020-03-24 15:05:00|1637|1631|1635.3|1629.3|1637|1631|1635.3|1629.3|12
1585062600000|2020-03-24 15:10:00|1635|1629|1641|1635|1641|1635|1634.3|1628.3|30
1585062900000|2020-03-24 15:15:00|1640.9|1634.9|1644.8|1638.8|1645.8|1639.8|1640.9|1634.9|32
1585063200000|2020-03-24 15:20:00|1643.8|1637.8|1643.5|1637.5|1645.3|1639.3|1643|1637|12
1585063500000|2020-03-24 15:25:00|1643.8|1637.8|1643.8|1637.8|1646|1640|1643|1637|15
1585063800000|2020-03-24 15:30:00|1643.5|1637.5|1641.3|1635.3|1643.8|1637.8|1639.3|1633.3|17
1585064100000|2020-03-24 15:35:00|1641|1635|1633.3|1627.3|1641.5|1635.5|1631.9|1625.9|33
1585064400000|2020-03-24 15:40:00|1633.5|1627.5|1628|1622|1635.3|1629.3|1627.8|1621.8|26
1585064700000|2020-03-24 15:45:00|1628.3|1622.3|1624.3|1618.3|1628.3|1622.3|1624|1618|35
1585065000000|2020-03-24 15:50:00|1623.8|1617.8|1611.3|1605.3|1623.8|1617.8|1611.3|1605.3|46
1585065300000|2020-03-24 15:55:00|1609.8|1603.8|1608.5|1602.5|1612|1606|1608.3|1602.3|38
1585065600000|2020-03-24 16:00:00|1608|1602|1606|1600|1609|1603|1605|1599|21
1585065900000|2020-03-24 16:05:00|1605.8|1599.8|1596.5|1590.5|1605.8|1599.8|1596.3|1590.3|70
1585066200000|2020-03-24 16:10:00|1596.8|1590.8|1596.3|1590.3|1603.5|1597.5|1595.5|1589.5|94
1585066500000|2020-03-24 16:15:00|1596|1590|1589.3|1583.3|1596|1590|1584.5|1578.5|277
1585066800000|2020-03-24 16:20:00|1589.5|1583.5|1593.8|1587.8|1597.8|1591.8|1589.5|1583.5|56
1585067100000|2020-03-24 16:25:00|1594|1588|1594.5|1588.5|1596.8|1590.8|1593.5|1587.5|24
1585067400000|2020-03-24 16:30:00|1594.3|1588.3|1596.3|1590.3|1596.8|1590.8|1591.8|1585.8|34
1585067700000|2020-03-24 16:35:00|1596|1590|1597.8|1591.8|1600.8|1594.8|1595.8|1589.8|30
1585068000000|2020-03-24 16:40:00|1597.3|1591.3|1596.3|1590.3|1598|1592|1596.3|1590.3|28
1585068300000|2020-03-24 16:45:00|1596|1590|1594.8|1588.8|1596|1590|1593|1587|15
1585068600000|2020-03-24 16:50:00|1595|1589|1596|1590|1596.8|1590.8|1595|1589|14
1585068900000|2020-03-24 16:55:00|1596.1|1590.1|1598.1|1592.1|1598.4|1592.4|1595.4|1589.4|21
1585069200000|2020-03-24 17:00:00|1597.6|1591.6|1599.6|1593.6|1600.9|1594.9|1597.6|1591.6|24
1585069500000|2020-03-24 17:05:00|1600.4|1594.4|1599.9|1593.9|1600.6|1594.6|1599.9|1593.9|4
1585069800000|2020-03-24 17:10:00|1599.6|1593.6|1599.1|1593.1|1599.6|1593.6|1599.1|1593.1|5
1585070100000|2020-03-24 17:15:00|1599.4|1593.4|1599.6|1593.6|1599.9|1593.9|1599.4|1593.4|4
1585070400000|2020-03-24 17:20:00|1599.4|1593.4|1598.6|1592.6|1599.4|1593.4|1598.6|1592.6|4
1585070700000|2020-03-24 17:25:00|1598.9|1592.9|1600.4|1594.4|1600.4|1594.4|1598.9|1592.9|7
1585071000000|2020-03-24 17:30:00|1599.4|1593.4|1597.4|1591.4|1600.4|1594.4|1597.4|1591.4|7
1585071300000|2020-03-24 17:35:00|1598.4|1592.4|1598.6|1592.6|1598.6|1592.6|1598.4|1592.4|2
1585071600000|2020-03-24 17:40:00|1597.6|1591.6|1599.6|1593.6|1599.6|1593.6|1597.6|1591.6|9
1585072500000|2020-03-24 17:55:00|1599.9|1593.9|1600.1|1594.1|1600.4|1594.4|1599.9|1593.9|4
1585098000000|2020-03-25 01:00:00|1613.8|1600.8|1623.4|1617.4|1623.9|1617.9|1613.8|1600.8|32
1585098300000|2020-03-25 01:05:00|1623.9|1617.9|1626.6|1620.6|1627.9|1621.9|1620.1|1614.1|57
1585098600000|2020-03-25 01:10:00|1626.4|1620.4|1623.4|1617.4|1626.4|1620.4|1623.4|1617.4|18
1585098900000|2020-03-25 01:15:00|1622.9|1616.9|1617.9|1611.9|1622.9|1616.9|1617.9|1611.9|37
1585099200000|2020-03-25 01:20:00|1617.6|1611.6|1615.9|1609.9|1618.1|1612.1|1615.6|1609.6|32
1585099500000|2020-03-25 01:25:00|1615.6|1609.6|1614.6|1608.6|1615.6|1609.6|1614.6|1608.6|5
1585099800000|2020-03-25 01:30:00|1614.1|1608.1|1614.1|1608.1|1614.4|1608.4|1614.1|1608.1|23
1585100100000|2020-03-25 01:35:00|1614.4|1608.4|1619.6|1613.6|1619.6|1613.6|1614.1|1608.1|42
1585100400000|2020-03-25 01:40:00|1619.9|1613.9|1620.4|1614.4|1620.6|1614.6|1619.6|1613.6|11
1585100700000|2020-03-25 01:45:00|1620.1|1614.1|1623.4|1617.4|1624.4|1618.4|1619.4|1613.4|24
1585101000000|2020-03-25 01:50:00|1623.6|1617.6|1621.9|1615.9|1624.4|1618.4|1621.9|1615.9|24
1585101300000|2020-03-25 01:55:00|1622.1|1616.1|1623.9|1617.9|1624.4|1618.4|1622.1|1616.1|6
1585101600000|2020-03-25 02:00:00|1624.1|1618.1|1624.6|1618.6|1625.1|1619.1|1624.1|1618.1|16
1585101900000|2020-03-25 02:05:00|1623.1|1617.1|1623.1|1617.1|1624.6|1618.6|1622.1|1616.1|14
1585102200000|2020-03-25 02:10:00|1623.4|1617.4|1623.6|1617.6|1624.1|1618.1|1623.1|1617.1|11
1585102500000|2020-03-25 02:15:00|1623.9|1617.9|1624.9|1618.9|1624.9|1618.9|1623.9|1617.9|6
1585102800000|2020-03-25 02:20:00|1625.1|1619.1|1625.1|1619.1|1625.4|1619.4|1625.1|1619.1|3
1585103100000|2020-03-25 02:25:00|1624.9|1618.9|1624.9|1618.9|1625.1|1619.1|1624.6|1618.6|5
1585103400000|2020-03-25 02:30:00|1624.6|1618.6|1624.1|1618.1|1624.6|1618.6|1623.9|1617.9|11
1585103700000|2020-03-25 02:35:00|1623.9|1617.9|1620.9|1614.9|1623.9|1617.9|1620.1|1614.1|13
1585104000000|2020-03-25 02:40:00|1621.1|1615.1|1619.6|1613.6|1621.1|1615.1|1619.4|1613.4|13
1585104300000|2020-03-25 02:45:00|1619.4|1613.4|1620.1|1614.1|1620.1|1614.1|1619.4|1613.4|4
1585104600000|2020-03-25 02:50:00|1619.6|1613.6|1622.4|1616.4|1622.6|1616.6|1619.6|1613.6|16
1585104900000|2020-03-25 02:55:00|1623.1|1617.1|1624.6|1618.6|1624.9|1618.9|1621.4|1615.4|21
1585105200000|2020-03-25 03:00:00|1624.4|1618.4|1622.1|1616.1|1624.4|1618.4|1622.1|1616.1|17
1585105500000|2020-03-25 03:05:00|1621.9|1615.9|1621.9|1615.9|1621.9|1615.9|1620.1|1614.1|21
1585105800000|2020-03-25 03:10:00|1621.6|1615.6|1619.4|1613.4|1621.6|1615.6|1619.4|1613.4|9
1585106100000|2020-03-25 03:15:00|1619.1|1613.1|1617.9|1611.9|1619.1|1613.1|1616.9|1610.9|24
1585106400000|2020-03-25 03:20:00|1617.6|1611.6|1617.6|1611.6|1618.1|1612.1|1617.4|1611.4|21
1585106700000|2020-03-25 03:25:00|1617.4|1611.4|1619.1|1613.1|1620.6|1614.6|1616.9|1610.9|22
1585107000000|2020-03-25 03:30:00|1618.4|1612.4|1611.9|1605.9|1618.4|1612.4|1611.9|1605.9|7
1585107300000|2020-03-25 03:35:00|1612.6|1606.6|1615.1|1609.1|1615.1|1609.1|1612.6|1606.6|4
1585108200000|2020-03-25 03:50:00|1615.4|1609.4|1615.4|1609.4|1615.4|1609.4|1615.4|1609.4|1
1585108800000|2020-03-25 04:00:00|1615.9|1609.9|1615.6|1609.6|1615.9|1609.9|1615.6|1609.6|2
1585109400000|2020-03-25 04:10:00|1615.4|1609.4|1615.4|1609.4|1615.4|1609.4|1615.4|1609.4|1
1585109700000|2020-03-25 04:15:00|1616.4|1610.4|1617.9|1611.9|1617.9|1611.9|1616.4|1610.4|8
1585110000000|2020-03-25 04:20:00|1617.4|1611.4|1617.4|1611.4|1617.4|1611.4|1617.1|1611.1|3
1585111200000|2020-03-25 04:40:00|1617.6|1611.6|1617.6|1611.6|1617.6|1611.6|1617.6|1611.6|1
1585111500000|2020-03-25 04:45:00|1617.4|1611.4|1617.4|1611.4|1617.4|1611.4|1617.4|1611.4|1
1585112100000|2020-03-25 04:55:00|1617.6|1611.6|1617.6|1611.6|1617.6|1611.6|1617.6|1611.6|1
1585112400000|2020-03-25 05:00:00|1617.4|1611.4|1617.1|1611.1|1617.4|1611.4|1617.1|1611.1|2
1585112700000|2020-03-25 05:05:00|1617.4|1611.4|1617.9|1611.9|1617.9|1611.9|1617.4|1611.4|3
1585113000000|2020-03-25 05:10:00|1618.4|1612.4|1618.9|1612.9|1618.9|1612.9|1618.4|1612.4|2
1585113300000|2020-03-25 05:15:00|1618.6|1612.6|1618.1|1612.1|1618.6|1612.6|1618.1|1612.1|3
1585113600000|2020-03-25 05:20:00|1618.4|1612.4|1618.6|1612.6|1618.6|1612.6|1618.4|1612.4|2
1585113900000|2020-03-25 05:25:00|1618.9|1612.9|1621.9|1615.9|1621.9|1615.9|1618.9|1612.9|4
1585114200000|2020-03-25 05:30:00|1621.1|1615.1|1622.6|1616.6|1624.6|1618.6|1616.4|1610.4|62
1585114500000|2020-03-25 05:35:00|1621.9|1615.9|1621.9|1615.9|1622.1|1616.1|1621.9|1615.9|3
1585114800000|2020-03-25 05:40:00|1621.1|1615.1|1620.4|1614.4|1621.6|1615.6|1617.6|1611.6|27
1585115100000|2020-03-25 05:45:00|1620.6|1614.6|1620.9|1614.9|1620.9|1614.9|1619.9|1613.9|6
1585115400000|2020-03-25 05:50:00|1621.1|1615.1|1621.1|1615.1|1621.1|1615.1|1621.1|1615.1|1
1585115700000|2020-03-25 05:55:00|1620.9|1614.9|1621.1|1615.1|1621.1|1615.1|1620.9|1614.9|2
1585116000000|2020-03-25 06:00:00|1621.6|1615.6|1620.9|1614.9|1621.6|1615.6|1620.9|1614.9|3
1585116300000|2020-03-25 06:05:00|1621.9|1615.9|1624.4|1618.4|1624.4|1618.4|1621.9|1615.9|11
1585116600000|2020-03-25 06:10:00|1624.6|1618.6|1624.6|1618.6|1625.1|1619.1|1624.6|1618.6|5
1585116900000|2020-03-25 06:15:00|1623.9|1617.9|1625.1|1619.1|1625.1|1619.1|1621.1|1615.1|16
1585117200000|2020-03-25 06:20:00|1624.9|1618.9|1624.4|1618.4|1624.9|1618.9|1624.4|1618.4|2
1585117500000|2020-03-25 06:25:00|1624.9|1618.9|1625.9|1619.9|1625.9|1619.9|1624.9|1618.9|5
1585117800000|2020-03-25 06:30:00|1625.6|1619.6|1625.4|1619.4|1625.9|1619.9|1625.1|1619.1|6
1585118100000|2020-03-25 06:35:00|1625.1|1619.1|1625.6|1619.6|1625.9|1619.9|1624.4|1618.4|14
1585118400000|2020-03-25 06:40:00|1625.4|1619.4|1625.4|1619.4|1625.4|1619.4|1623.9|1617.9|8
1585118700000|2020-03-25 06:45:00|1625.6|1619.6|1626.9|1620.9|1626.9|1620.9|1625.6|1619.6|5
1585119000000|2020-03-25 06:50:00|1627.6|1621.6|1626.4|1620.4|1628.1|1622.1|1625.6|1619.6|15
1585119300000|2020-03-25 06:55:00|1626.6|1620.6|1626.9|1620.9|1628.6|1622.6|1625.9|1619.9|33
1585119600000|2020-03-25 07:00:00|1627.1|1621.1|1626.1|1620.1|1627.6|1621.6|1626.1|1620.1|9
1585119900000|2020-03-25 07:05:00|1625.4|1619.4|1625.1|1619.1|1625.4|1619.4|1625.1|1619.1|2
1585120200000|2020-03-25 07:10:00|1624.9|1618.9|1624.6|1618.6|1624.9|1618.9|1624.1|1618.1|5
1585120500000|2020-03-25 07:15:00|1624.4|1618.4|1618.4|1612.4|1624.4|1618.4|1618.4|1612.4|8
1585120800000|2020-03-25 07:20:00|1619.1|1613.1|1617.9|1611.9|1620.1|1614.1|1617.9|1611.9|13
1585121100000|2020-03-25 07:25:00|1618.4|1612.4|1616.9|1610.9|1618.6|1612.6|1616.1|1610.1|11
1585121400000|2020-03-25 07:30:00|1616.4|1610.4|1613.9|1607.9|1616.4|1610.4|1610.1|1604.1|18
1585121700000|2020-03-25 07:35:00|1614.6|1608.6|1612.9|1606.9|1614.9|1608.9|1611.1|1605.1|11
1585122000000|2020-03-25 07:40:00|1612.6|1606.6|1616.6|1610.6|1616.6|1610.6|1612.6|1606.6|8
1585122300000|2020-03-25 07:45:00|1616.9|1610.9|1616.6|1610.6|1617.4|1611.4|1616.6|1610.6|9
1585122600000|2020-03-25 07:50:00|1616.1|1610.1|1616.6|1610.6|1616.9|1610.9|1611.1|1605.1|21
1585122900000|2020-03-25 07:55:00|1616.4|1610.4|1623.8|1617.8|1623.8|1617.8|1616.3|1610.3|26
1585123200000|2020-03-25 08:00:00|1623.5|1617.5|1613.8|1607.8|1623.5|1617.5|1613.8|1607.8|15
1585123500000|2020-03-25 08:05:00|1613.5|1607.5|1611|1605|1613.5|1607.5|1609.8|1603.8|9
1585123800000|2020-03-25 08:10:00|1611.3|1605.3|1607.3|1601.3|1611.3|1605.3|1605.5|1599.5|23
1585124100000|2020-03-25 08:15:00|1607|1601|1603.3|1597.3|1607|1601|1601.8|1595.8|11
1585124400000|2020-03-25 08:20:00|1603.5|1597.5|1606.8|1600.8|1607|1601|1603.5|1597.5|17
1585124700000|2020-03-25 08:25:00|1606.5|1600.5|1609.5|1603.5|1609.5|1603.5|1606.3|1600.3|12
1585125000000|2020-03-25 08:30:00|1608.6|1602.6|1608.3|1602.3|1609.8|1603.8|1608|1602|11
1585125300000|2020-03-25 08:35:00|1608|1602|1607.8|1601.8|1608.8|1602.8|1607.8|1601.8|5
1585125600000|2020-03-25 08:40:00|1606.6|1600.6|1605|1599|1606.6|1600.6|1602|1596|18
1585125900000|2020-03-25 08:45:00|1604.6|1598.6|1608.8|1602.8|1608.8|1602.8|1603.5|1597.5|13
1585126200000|2020-03-25 08:50:00|1607.3|1601.3|1609.5|1603.5|1609.5|1603.5|1607.3|1601.3|8
1585126500000|2020-03-25 08:55:00|1608.5|1602.5|1607.8|1601.8|1609.3|1603.3|1606|1600|18
1585126800000|2020-03-25 09:00:00|1607.5|1601.5|1609.5|1603.5|1610|1604|1606.5|1600.5|12
1585127100000|2020-03-25 09:05:00|1608.5|1602.5|1602.3|1596.3|1608.5|1602.5|1601.3|1595.3|18
1585127400000|2020-03-25 09:10:00|1601.5|1595.5|1599.5|1593.5|1601.6|1595.6|1594.5|1588.5|32
1585127700000|2020-03-25 09:15:00|1598.3|1592.3|1592.5|1586.5|1599.3|1593.3|1592.5|1586.5|19
1585128000000|2020-03-25 09:20:00|1591.8|1585.8|1588.3|1582.3|1591.8|1585.8|1587.3|1581.3|35
1585128300000|2020-03-25 09:25:00|1588|1582|1597.5|1591.5|1597.5|1591.5|1587|1581|26
1585128600000|2020-03-25 09:30:00|1597.3|1591.3|1599.8|1593.8|1600.3|1594.3|1597|1591|20
1585128900000|2020-03-25 09:35:00|1598.3|1592.3|1600|1594|1600|1594|1597.3|1591.3|12
1585129200000|2020-03-25 09:40:00|1599.3|1593.3|1595|1589|1599.3|1593.3|1595|1589|15
1585129500000|2020-03-25 09:45:00|1592.8|1586.8|1593.5|1587.5|1593.5|1587.5|1592.8|1586.8|3
1585129800000|2020-03-25 09:50:00|1592.5|1586.5|1595.3|1589.3|1595.5|1589.5|1592.5|1586.5|9
1585130100000|2020-03-25 09:55:00|1595|1589|1594|1588|1595.8|1589.8|1594|1588|10
1585130400000|2020-03-25 10:00:00|1594.3|1588.3|1593.8|1587.8|1594.3|1588.3|1593.8|1587.8|5
1585130700000|2020-03-25 10:05:00|1593.5|1587.5|1594|1588|1595|1589|1593.3|1587.3|10
1585131000000|2020-03-25 10:10:00|1594.3|1588.3|1596.8|1590.8|1598.8|1592.8|1594.3|1588.3|17
1585131300000|2020-03-25 10:15:00|1597|1591|1597|1591|1600|1594|1597|1591|9
1585131600000|2020-03-25 10:20:00|1597.3|1591.3|1595.8|1589.8|1597.3|1591.3|1595.5|1589.5|6
1585131900000|2020-03-25 10:25:00|1596|1590|1595.5|1589.5|1596.8|1590.8|1595|1589|6
1585132200000|2020-03-25 10:30:00|1595.8|1589.8|1599.8|1593.8|1599.8|1593.8|1595.8|1589.8|7
1585132500000|2020-03-25 10:35:00|1600.3|1594.3|1598.3|1592.3|1600.5|1594.5|1598|1592|11
1585132800000|2020-03-25 10:40:00|1598|1592|1598|1592|1598.3|1592.3|1595.3|1589.3|25
1585133100000|2020-03-25 10:45:00|1597.8|1591.8|1597.3|1591.3|1597.8|1591.8|1595|1589|20
1585133700000|2020-03-25 10:55:00|1597.5|1591.5|1597.8|1591.8|1601.5|1595.5|1597|1591|27
1585134000000|2020-03-25 11:00:00|1597.5|1591.5|1592|1586|1597.5|1591.5|1592|1586|11
1585134300000|2020-03-25 11:05:00|1592.3|1586.3|1594|1588|1594.8|1588.8|1592|1586|10
1585134600000|2020-03-25 11:10:00|1593|1587|1593.5|1587.5|1593.5|1587.5|1592.5|1586.5|8
1585134900000|2020-03-25 11:15:00|1593.8|1587.8|1595.8|1589.8|1596.5|1590.5|1593.8|1587.8|16
1585135200000|2020-03-25 11:20:00|1596|1590|1596.3|1590.3|1596.5|1590.5|1595.8|1589.8|7
1585135500000|2020-03-25 11:25:00|1596.8|1590.8|1600|1594|1602.3|1596.3|1596.8|1590.8|15
1585135800000|2020-03-25 11:30:00|1599.8|1593.8|1601.3|1595.3|1601.8|1595.8|1599.8|1593.8|22
1585136100000|2020-03-25 11:35:00|1601|1595|1601.8|1595.8|1603.8|1597.8|1600.5|1594.5|27
1585136400000|2020-03-25 11:40:00|1602|1596|1605.8|1599.8|1605.8|1599.8|1601.8|1595.8|22
1585136700000|2020-03-25 11:45:00|1606.3|1600.3|1605.3|1599.3|1606.5|1600.5|1605.3|1599.3|11
1585137000000|2020-03-25 11:50:00|1605.5|1599.5|1606.3|1600.3|1606.5|1600.5|1605.3|1599.3|13
1585137300000|2020-03-25 11:55:00|1606.5|1600.5|1608|1602|1608.3|1602.3|1606.5|1600.5|7
1585137600000|2020-03-25 12:00:00|1608.3|1602.3|1609.8|1603.8|1610.8|1604.8|1607.8|1601.8|31
1585137900000|2020-03-25 12:05:00|1610|1604|1608.3|1602.3|1610.5|1604.5|1607.8|1601.8|13
1585138200000|2020-03-25 12:10:00|1608.5|1602.5|1608.5|1602.5|1609.5|1603.5|1606.5|1600.5|29
1585138500000|2020-03-25 12:15:00|1608.3|1602.3|1609.8|1603.8|1609.8|1603.8|1608.3|1602.3|8
1585138800000|2020-03-25 12:20:00|1609.3|1603.3|1609|1603|1609.5|1603.5|1608.5|1602.5|16
1585139100000|2020-03-25 12:25:00|1609.3|1603.3|1611|1605|1614|1608|1608.8|1602.8|32
1585139400000|2020-03-25 12:30:00|1610.8|1604.8|1609.5|1603.5|1610.8|1604.8|1609|1603|25
1585139700000|2020-03-25 12:35:00|1609.8|1603.8|1609.8|1603.8|1611.8|1605.8|1609.8|1603.8|15
1585140000000|2020-03-25 12:40:00|1611.3|1605.3|1615|1609|1617.3|1611.3|1611.3|1605.3|27
1585140300000|2020-03-25 12:45:00|1614.8|1608.8|1609.1|1603.1|1615|1609|1606.8|1600.8|58
1585140600000|2020-03-25 12:50:00|1609.3|1603.3|1607.3|1601.3|1609.3|1603.3|1606|1600|37
1585140900000|2020-03-25 12:55:00|1607|1601|1610.3|1604.3|1612|1606|1607|1601|30
1585141200000|2020-03-25 13:00:00|1610|1604|1610.8|1604.8|1610.8|1604.8|1609.3|1603.3|9
1585141500000|2020-03-25 13:05:00|1611.3|1605.3|1615.5|1609.5|1616.3|1610.3|1611.3|1605.3|11
1585141800000|2020-03-25 13:10:00|1615.3|1609.3|1618.3|1612.3|1618.3|1612.3|1615.3|1609.3|10
1585142100000|2020-03-25 13:15:00|1618|1612|1620.5|1614.5|1620.8|1614.8|1617|1611|23
1585142400000|2020-03-25 13:20:00|1620|1614|1618.3|1612.3|1620|1614|1618|1612|10
1585142700000|2020-03-25 13:25:00|1618|1612|1619.5|1613.5|1619.5|1613.5|1618|1612|4
1585143000000|2020-03-25 13:30:00|1619.3|1613.3|1619.5|1613.5|1620.3|1614.3|1615.5|1609.5|20
1585143300000|2020-03-25 13:35:00|1619|1613|1621.3|1615.3|1621.3|1615.3|1619|1613|11
1585143600000|2020-03-25 13:40:00|1621|1615|1623.3|1617.3|1624.3|1618.3|1618.8|1612.8|22
1585143900000|2020-03-25 13:45:00|1623.5|1617.5|1624.3|1618.3|1624.5|1618.5|1623|1617|17
1585144200000|2020-03-25 13:50:00|1623.5|1617.5|1621.5|1615.5|1623.5|1617.5|1620.3|1614.3|16
1585144500000|2020-03-25 13:55:00|1620.5|1614.5|1622.8|1616.8|1622.8|1616.8|1619|1613|20
1585144800000|2020-03-25 14:00:00|1622.5|1616.5|1621|1615|1622.5|1616.5|1620.8|1614.8|14
1585145100000|2020-03-25 14:05:00|1621.3|1615.3|1621.5|1615.5|1621.8|1615.8|1621|1615|13
1585145400000|2020-03-25 14:10:00|1621.3|1615.3|1621.5|1615.5|1624.5|1618.5|1621|1615|16
1585145700000|2020-03-25 14:15:00|1621.8|1615.8|1625.3|1619.3|1626.8|1620.8|1621.8|1615.8|11
1585146000000|2020-03-25 14:20:00|1625.5|1619.5|1625.8|1619.8|1625.8|1619.8|1624.8|1618.8|11
1585146300000|2020-03-25 14:25:00|1625.3|1619.3|1626|1620|1626|1620|1623.8|1617.8|10
1585146600000|2020-03-25 14:30:00|1626.3|1620.3|1626.8|1620.8|1627|1621|1626.3|1620.3|9
1585146900000|2020-03-25 14:35:00|1626.5|1620.5|1626.5|1620.5|1626.8|1620.8|1626.3|1620.3|7
1585147200000|2020-03-25 14:40:00|1626.8|1620.8|1629.3|1623.3|1630.3|1624.3|1626.8|1620.8|19
1585147500000|2020-03-25 14:45:00|1629|1623|1628.3|1622.3|1630.5|1624.5|1628|1622|23
1585147800000|2020-03-25 14:50:00|1628|1622|1626.5|1620.5|1628.3|1622.3|1625.8|1619.8|10
1585148100000|2020-03-25 14:55:00|1626.3|1620.3|1622.8|1616.8|1626.8|1620.8|1622.8|1616.8|34
1585148400000|2020-03-25 15:00:00|1623.3|1617.3|1627|1621|1627|1621|1623.3|1617.3|15
1585148700000|2020-03-25 15:05:00|1627.3|1621.3|1632.5|1626.5|1637.8|1631.8|1627.3|1621.3|29
1585149000000|2020-03-25 15:10:00|1631.8|1625.8|1631.3|1625.3|1631.8|1625.8|1629.3|1623.3|18
1585149300000|2020-03-25 15:15:00|1631.5|1625.5|1635|1629|1635|1629|1630.8|1624.8|22
1585149600000|2020-03-25 15:20:00|1635.5|1629.5|1636|1630|1637|1631|1635.5|1629.5|24
1585149900000|2020-03-25 15:25:00|1636.3|1630.3|1645.5|1639.5|1646.3|1640.3|1636.3|1630.3|36
1585150200000|2020-03-25 15:30:00|1646.3|1640.3|1647.3|1641.3|1647.5|1641.5|1640.8|1634.8|37
1585150500000|2020-03-25 15:35:00|1647|1641|1647.3|1641.3|1647.5|1641.5|1645.5|1639.5|18
1585150800000|2020-03-25 15:40:00|1647.5|1641.5|1645|1639|1647.8|1641.8|1644|1638|33
1585151100000|2020-03-25 15:45:00|1644.8|1638.8|1647.8|1641.8|1647.8|1641.8|1644.8|1638.8|19
1585151400000|2020-03-25 15:50:00|1647.5|1641.5|1647.5|1641.5|1647.8|1641.8|1647|1641|19
1585151700000|2020-03-25 15:55:00|1647.8|1641.8|1646.5|1640.5|1647.8|1641.8|1645|1639|23
1585152000000|2020-03-25 16:00:00|1645.8|1639.8|1646.8|1640.8|1646.8|1640.8|1644.3|1638.3|17
1585152300000|2020-03-25 16:05:00|1647|1641|1646.8|1640.8|1647|1641|1645.5|1639.5|19
1585152600000|2020-03-25 16:10:00|1646.5|1640.5|1646.5|1640.5|1647|1641|1644.8|1638.8|23
1585152900000|2020-03-25 16:15:00|1646.3|1640.3|1647.5|1641.5|1651.8|1645.8|1645.3|1639.3|94
1585153200000|2020-03-25 16:20:00|1646.8|1640.8|1646|1640|1647.8|1641.8|1641.8|1635.8|27
1585153500000|2020-03-25 16:25:00|1646.3|1640.3|1645.5|1639.5|1648|1642|1645.5|1639.5|20
1585153800000|2020-03-25 16:30:00|1645.3|1639.3|1646.8|1640.8|1648.3|1642.3|1645|1639|29
1585154100000|2020-03-25 16:35:00|1646.5|1640.5|1647|1641|1647|1641|1646.5|1640.5|7
1585154400000|2020-03-25 16:40:00|1647.3|1641.3|1646.5|1640.5|1647.5|1641.5|1646.3|1640.3|13
1585154700000|2020-03-25 16:45:00|1646.8|1640.8|1643.8|1637.8|1648.3|1642.3|1643.8|1637.8|22
1585155000000|2020-03-25 16:50:00|1644.3|1638.3|1644.3|1638.3|1644.5|1638.5|1642|1636|9
1585155300000|2020-03-25 16:55:00|1644.1|1638.1|1642.9|1636.9|1644.4|1638.4|1642.4|1636.4|10
1585155600000|2020-03-25 17:00:00|1642.6|1636.6|1642.4|1636.4|1642.6|1636.6|1642.4|1636.4|4
1585155900000|2020-03-25 17:05:00|1642.6|1636.6|1642.6|1636.6|1644.1|1638.1|1642.6|1636.6|9
1585156200000|2020-03-25 17:10:00|1642.9|1636.9|1647.4|1641.4|1647.4|1641.4|1642.9|1636.9|12
1585156500000|2020-03-25 17:15:00|1647.6|1641.6|1648.6|1642.6|1648.6|1642.6|1646.9|1640.9|7
1585156800000|2020-03-25 17:20:00|1648.9|1642.9|1648.6|1642.6|1648.9|1642.9|1648.1|1642.1|3
1585157400000|2020-03-25 17:30:00|1648.4|1642.4|1648.4|1642.4|1648.9|1642.9|1648.4|1642.4|4
1585157700000|2020-03-25 17:35:00|1648.9|1642.9|1649.6|1643.6|1650.1|1644.1|1648.9|1642.9|10
1585158300000|2020-03-25 17:45:00|1649.9|1643.9|1650.1|1644.1|1650.1|1644.1|1649.9|1643.9|2
1585184400000|2020-03-26 01:00:00|1652.5|1641.3|1650.4|1644.4|1652.5|1645.9|1648.9|1641.3|19
1585184700000|2020-03-26 01:05:00|1649.9|1643.9|1652.9|1646.9|1653.4|1647.4|1649.1|1643.1|35
1585185000000|2020-03-26 01:10:00|1652.6|1646.6|1654.6|1648.6|1655.1|1649.1|1651.9|1645.9|17
1585185300000|2020-03-26 01:15:00|1654.1|1648.1|1652.4|1646.4|1654.1|1648.1|1649.9|1643.9|14
1585185600000|2020-03-26 01:20:00|1652.1|1646.1|1650.4|1644.4|1653.1|1647.1|1650.4|1644.4|23
1585185900000|2020-03-26 01:25:00|1650.1|1644.1|1649.1|1643.1|1650.1|1644.1|1648.1|1642.1|10
1585186200000|2020-03-26 01:30:00|1649.6|1643.6|1649.6|1643.6|1651.1|1645.1|1649.4|1643.4|10
1585186500000|2020-03-26 01:35:00|1649.4|1643.4|1649.4|1643.4|1649.6|1643.6|1649.1|1643.1|22
1585186800000|2020-03-26 01:40:00|1649.6|1643.6|1649.9|1643.9|1649.9|1643.9|1649.6|1643.6|2
1585187100000|2020-03-26 01:45:00|1650.1|1644.1|1650.6|1644.6|1652.1|1646.1|1650.1|1644.1|8
1585187400000|2020-03-26 01:50:00|1650.4|1644.4|1650.9|1644.9|1650.9|1644.9|1650.4|1644.4|3
1585187700000|2020-03-26 01:55:00|1650.6|1644.6|1650.1|1644.1|1650.6|1644.6|1650.1|1644.1|3
1585188000000|2020-03-26 02:00:00|1649.9|1643.9|1649.9|1643.9|1649.9|1643.9|1649.9|1643.9|1
1585188300000|2020-03-26 02:05:00|1648.9|1642.9|1649.9|1643.9|1650.1|1644.1|1648.6|1642.6|6
1585188600000|2020-03-26 02:10:00|1650.1|1644.1|1647.1|1641.1|1650.1|1644.1|1646.6|1640.6|17
1585188900000|2020-03-26 02:15:00|1646.9|1640.9|1644.6|1638.6|1647.1|1641.1|1644.6|1638.6|8
1585189200000|2020-03-26 02:20:00|1644.4|1638.4|1643.6|1637.6|1644.4|1638.4|1643.4|1637.4|7
1585189500000|2020-03-26 02:25:00|1643.9|1637.9|1645.1|1639.1|1645.1|1639.1|1643.9|1637.9|3
1585189800000|2020-03-26 02:30:00|1645.4|1639.4|1647.1|1641.1|1647.1|1641.1|1645.4|1639.4|25
1585190100000|2020-03-26 02:35:00|1647.6|1641.6|1648.9|1642.9|1648.9|1642.9|1647.6|1641.6|6
1585190400000|2020-03-26 02:40:00|1649.1|1643.1|1648.6|1642.6|1650.1|1644.1|1648.6|1642.6|10
1585190700000|2020-03-26 02:45:00|1648.9|1642.9|1648.9|1642.9|1649.9|1643.9|1648.9|1642.9|6
1585191000000|2020-03-26 02:50:00|1648.6|1642.6|1648.4|1642.4|1648.6|1642.6|1648.4|1642.4|2
1585191300000|2020-03-26 02:55:00|1648.6|1642.6|1648.9|1642.9|1649.1|1643.1|1648.6|1642.6|4
1585191900000|2020-03-26 03:05:00|1649.1|1643.1|1649.1|1643.1|1649.6|1643.6|1648.4|1642.4|14
1585192200000|2020-03-26 03:10:00|1648.9|1642.9|1648.4|1642.4|1648.9|1642.9|1648.4|1642.4|3
1585192500000|2020-03-26 03:15:00|1648.6|1642.6|1648.9|1642.9|1649.1|1643.1|1648.6|1642.6|8
1585192800000|2020-03-26 03:20:00|1648.6|1642.6|1648.6|1642.6|1648.9|1642.9|1648.6|1642.6|3
1585193100000|2020-03-26 03:25:00|1648.9|1642.9|1652.6|1646.6|1652.9|1646.9|1648.9|1642.9|17
1585193400000|2020-03-26 03:30:00|1652.4|1646.4|1651.1|1645.1|1652.4|1646.4|1651.1|1645.1|2
1585194000000|2020-03-26 03:40:00|1650.6|1644.6|1650.6|1644.6|1650.6|1644.6|1650.6|1644.6|1
1585194300000|2020-03-26 03:45:00|1649.4|1643.4|1649.9|1643.9|1649.9|1643.9|1648.9|1642.9|4
1585194900000|2020-03-26 03:55:00|1650.1|1644.1|1651.1|1645.1|1651.1|1645.1|1650.1|1644.1|16
1585195200000|2020-03-26 04:00:00|1650.9|1644.9|1650.9|1644.9|1650.9|1644.9|1650.9|1644.9|1
1585197000000|2020-03-26 04:30:00|1651.1|1645.1|1650.9|1644.9|1651.1|1645.1|1650.9|1644.9|2
1585197600000|2020-03-26 04:40:00|1651.1|1645.1|1651.1|1645.1|1651.1|1645.1|1651.1|1645.1|1
1585199100000|2020-03-26 05:05:00|1650.9|1644.9|1650.9|1644.9|1650.9|1644.9|1650.9|1644.9|1
1585199700000|2020-03-26 05:15:00|1651.1|1645.1|1652.1|1646.1|1652.1|1646.1|1651.1|1645.1|4
1585200000000|2020-03-26 05:20:00|1651.9|1645.9|1650.4|1644.4|1651.9|1645.9|1649.1|1643.1|10
1585200600000|2020-03-26 05:30:00|1650.6|1644.6|1650.4|1644.4|1651.6|1645.6|1650.4|1644.4|9
1585200900000|2020-03-26 05:35:00|1650.1|1644.1|1650.9|1644.9|1650.9|1644.9|1650.1|1644.1|4
1585201200000|2020-03-26 05:40:00|1650.6|1644.6|1650.6|1644.6|1650.6|1644.6|1650.1|1644.1|5
1585201500000|2020-03-26 05:45:00|1650.9|1644.9|1650.6|1644.6|1651.1|1645.1|1650.6|1644.6|4
1585201800000|2020-03-26 05:50:00|1650.4|1644.4|1650.4|1644.4|1650.4|1644.4|1650.4|1644.4|1
1585202100000|2020-03-26 05:55:00|1650.1|1644.1|1650.4|1644.4|1650.4|1644.4|1649.6|1643.6|9
1585202400000|2020-03-26 06:00:00|1650.6|1644.6|1650.9|1644.9|1650.9|1644.9|1649.9|1643.9|6
1585202700000|2020-03-26 06:05:00|1651.1|1645.1|1654.9|1648.9|1655.4|1649.4|1651.1|1645.1|39
1585203000000|2020-03-26 06:10:00|1654.4|1648.4|1655.4|1649.4|1656.1|1650.1|1653.9|1647.9|46
1585203300000|2020-03-26 06:15:00|1655.6|1649.6|1656.1|1650.1|1656.1|1650.1|1655.4|1649.4|66
1585203600000|2020-03-26 06:20:00|1655.4|1649.4|1655.6|1649.6|1655.9|1649.9|1654.9|1648.9|38
1585203900000|2020-03-26 06:25:00|1654.9|1648.9|1652.9|1646.9|1654.9|1648.9|1652.6|1646.6|19
1585204200000|2020-03-26 06:30:00|1653.1|1647.1|1657.4|1651.4|1657.6|1651.6|1652.9|1646.9|69
1585204500000|2020-03-26 06:35:00|1656.9|1650.9|1657.9|1651.9|1658.1|1652.1|1654.6|1648.6|26
1585204800000|2020-03-26 06:40:00|1657.6|1651.6|1655.4|1649.4|1657.6|1651.6|1655.1|1649.1|47
1585205100000|2020-03-26 06:45:00|1655.1|1649.1|1655.1|1649.1|1655.9|1649.9|1655.1|1649.1|13
1585205400000|2020-03-26 06:50:00|1655.4|1649.4|1653.6|1647.6|1655.9|1649.9|1653.6|1647.6|15
1585205700000|2020-03-26 06:55:00|1653.4|1647.4|1647.9|1641.9|1653.4|1647.4|1647.9|1641.9|17
1585206000000|2020-03-26 07:00:00|1646.4|1640.4|1647.9|1641.9|1647.9|1641.9|1645.4|1639.4|21
1585206300000|2020-03-26 07:05:00|1648.6|1642.6|1649.6|1643.6|1649.6|1643.6|1648.6|1642.6|2
1585206600000|2020-03-26 07:10:00|1648.6|1642.6|1648.4|1642.4|1648.9|1642.9|1648.4|1642.4|4
1585206900000|2020-03-26 07:15:00|1648.1|1642.1|1648.9|1642.9|1649.6|1643.6|1644.1|1638.1|25
1585207200000|2020-03-26 07:20:00|1648.6|1642.6|1646.4|1640.4|1649.9|1643.9|1646|1640|29
1585207500000|2020-03-26 07:25:00|1646.1|1640.1|1646.6|1640.6|1646.6|1640.6|1646.1|1640.1|3
1585207800000|2020-03-26 07:30:00|1646.4|1640.4|1645.6|1639.6|1646.4|1640.4|1645.6|1639.6|9
1585208100000|2020-03-26 07:35:00|1645.4|1639.4|1645.1|1639.1|1645.4|1639.4|1645.1|1639.1|4
1585208400000|2020-03-26 07:40:00|1645.4|1639.4|1646.4|1640.4|1646.4|1640.4|1645.4|1639.4|6
1585208700000|2020-03-26 07:45:00|1646.6|1640.6|1646.4|1640.4|1648.6|1642.6|1646.4|1640.4|11
1585209000000|2020-03-26 07:50:00|1646.6|1640.6|1646.1|1640.1|1646.6|1640.6|1646.1|1640.1|4
1585209300000|2020-03-26 07:55:00|1646|1640|1645.5|1639.5|1647|1641|1645.5|1639.5|7
1585209600000|2020-03-26 08:00:00|1645.8|1639.8|1648.5|1642.5|1648.5|1642.5|1645.5|1639.5|31
1585209900000|2020-03-26 08:05:00|1648.8|1642.8|1655.3|1649.3|1657.3|1651.3|1648.8|1642.8|44
1585210200000|2020-03-26 08:10:00|1655|1649|1648.5|1642.5|1655|1649|1648.5|1642.5|19
1585210500000|2020-03-26 08:15:00|1649.5|1643.5|1649.3|1643.3|1650.3|1644.3|1648.5|1642.5|11
1585210800000|2020-03-26 08:20:00|1649.5|1643.5|1645.3|1639.3|1649.5|1643.5|1644.5|1638.5|26
1585211100000|2020-03-26 08:25:00|1645|1639|1646|1640|1646.3|1640.3|1644.8|1638.8|5
1585211400000|2020-03-26 08:30:00|1646.5|1640.5|1643|1637|1649.8|1643.8|1641.8|1635.8|33
1585211700000|2020-03-26 08:35:00|1642.5|1636.5|1641.8|1635.8|1642.5|1636.5|1640.8|1634.8|12
1585212000000|2020-03-26 08:40:00|1642|1636|1643.8|1637.8|1644.8|1638.8|1642|1636|15
1585212300000|2020-03-26 08:45:00|1644|1638|1644.5|1638.5|1645.3|1639.3|1644|1638|9
1585212600000|2020-03-26 08:50:00|1644.8|1638.8|1641.3|1635.3|1645|1639|1641.3|1635.3|13
1585212900000|2020-03-26 08:55:00|1641.5|1635.5|1642.5|1636.5|1643.5|1637.5|1641.5|1635.5|13
1585213200000|2020-03-26 09:00:00|1642.3|1636.3|1639|1633|1643|1637|1638.5|1632.5|30
1585213500000|2020-03-26 09:05:00|1639.5|1633.5|1641.3|1635.3|1642.5|1636.5|1639.5|1633.5|19
1585213800000|2020-03-26 09:10:00|1641.5|1635.5|1642.3|1636.3|1645|1639|1641.5|1635.5|19
1585214100000|2020-03-26 09:15:00|1642|1636|1642|1636|1642|1636|1640|1634|13
1585214400000|2020-03-26 09:20:00|1641.8|1635.8|1641.5|1635.5|1641.8|1635.8|1640.8|1634.8|8
1585214700000|2020-03-26 09:25:00|1641.8|1635.8|1640|1634|1641.8|1635.8|1640|1634|15
1585215000000|2020-03-26 09:30:00|1639.8|1633.8|1642|1636|1642|1636|1639|1633|13
1585215300000|2020-03-26 09:35:00|1641.8|1635.8|1646|1640|1647.8|1641.8|1641.8|1635.8|25
1585215600000|2020-03-26 09:40:00|1645.8|1639.8|1649|1643|1649.8|1643.8|1644.8|1638.8|12
1585215900000|2020-03-26 09:45:00|1650.3|1644.3|1650.8|1644.8|1651|1645|1649.8|1643.8|18
1585216200000|2020-03-26 09:50:00|1650.5|1644.5|1646.5|1640.5|1650.5|1644.5|1645.5|1639.5|20
1585216500000|2020-03-26 09:55:00|1647|1641|1649|1643|1649.5|1643.5|1646.5|1640.5|15
1585216800000|2020-03-26 10:00:00|1648.8|1642.8|1649|1643|1649|1643|1648.8|1642.8|2
1585217100000|2020-03-26 10:05:00|1649.3|1643.3|1649.5|1643.5|1650.5|1644.5|1649.3|1643.3|9
1585217400000|2020-03-26 10:10:00|1649.3|1643.3|1648|1642|1650|1644|1647.5|1641.5|15
1585217700000|2020-03-26 10:15:00|1648.3|1642.3|1648.5|1642.5|1648.5|1642.5|1648.3|1642.3|2
1585218000000|2020-03-26 10:20:00|1648.3|1642.3|1648.8|1642.8|1648.8|1642.8|1647.5|1641.5|12
1585218300000|2020-03-26 10:25:00|1649|1643|1650.8|1644.8|1650.8|1644.8|1649|1643|10
1585218600000|2020-03-26 10:30:00|1651.3|1645.3|1652|1646|1653.8|1647.8|1651.3|1645.3|14
1585218900000|2020-03-26 10:35:00|1652.3|1646.3|1656.5|1650.5|1656.5|1650.5|1652.3|1646.3|16
1585219200000|2020-03-26 10:40:00|1656.3|1650.3|1655|1649|1656.3|1650.3|1655|1649|4
1585219500000|2020-03-26 10:45:00|1655.3|1649.3|1657.3|1651.3|1658.5|1652.5|1655.3|1649.3|16
1585219800000|2020-03-26 10:50:00|1657|1651|1656.5|1650.5|1657|1651|1655.5|1649.5|12
1585220100000|2020-03-26 10:55:00|1656.8|1650.8|1657.5|1651.5|1657.5|1651.5|1656.8|1650.8|5
1585220400000|2020-03-26 11:00:00|1657.3|1651.3|1658.8|1652.8|1659.3|1653.3|1656.8|1650.8|17
1585220700000|2020-03-26 11:05:00|1658.5|1652.5|1660.5|1654.5|1660.5|1654.5|1657.5|1651.5|14
1585221000000|2020-03-26 11:10:00|1661.3|1655.3|1662.3|1656.3|1662.3|1656.3|1661.3|1655.3|8
1585221300000|2020-03-26 11:15:00|1662|1656|1662|1656|1662.3|1656.3|1661|1655|12
1585221600000|2020-03-26 11:20:00|1661.8|1655.8|1662.3|1656.3|1662.3|1656.3|1661.5|1655.5|9
1585221900000|2020-03-26 11:25:00|1662.5|1656.5|1662.3|1656.3|1663.3|1657.3|1662|1656|12
1585222200000|2020-03-26 11:30:00|1662|1656|1663.3|1657.3|1663.3|1657.3|1660.3|1654.3|15
1585222500000|2020-03-26 11:35:00|1662.8|1656.8|1667.8|1661.8|1668.3|1662.3|1661.5|1655.5|22
1585222800000|2020-03-26 11:40:00|1667.5|1661.5|1670.3|1664.3|1672.5|1666.5|1667.5|1661.5|22
1585223100000|2020-03-26 11:45:00|1669.3|1663.3|1667.8|1661.8|1670|1664|1667.8|1661.8|17
1585223400000|2020-03-26 11:50:00|1668.3|1662.3|1668|1662|1668.3|1662.3|1665.5|1659.5|16
1585223700000|2020-03-26 11:55:00|1667.5|1661.5|1670.3|1664.3|1670.8|1664.8|1666.5|1660.5|16
1585224000000|2020-03-26 12:00:00|1670.5|1664.5|1669.5|1663.5|1672|1666|1668.8|1662.8|18
1585224300000|2020-03-26 12:05:00|1669.3|1663.3|1667.8|1661.8|1670.5|1664.5|1667.5|1661.5|26
1585224600000|2020-03-26 12:10:00|1667.5|1661.5|1666.8|1660.8|1669.3|1663.3|1666.8|1660.8|19
1585224900000|2020-03-26 12:15:00|1666.5|1660.5|1664.8|1658.8|1666.5|1660.5|1663.5|1657.5|20
1585225200000|2020-03-26 12:20:00|1665|1659|1665.3|1659.3|1666.3|1660.3|1665|1659|11
1585225500000|2020-03-26 12:25:00|1665.5|1659.5|1665.8|1659.8|1665.8|1659.8|1663|1657|12
1585225800000|2020-03-26 12:30:00|1665.5|1659.5|1664.1|1658.1|1665.5|1659.5|1660.9|1654.9|45
1585226100000|2020-03-26 12:35:00|1664.6|1658.6|1666.3|1660.3|1666.3|1660.3|1662.3|1656.3|33
1585226400000|2020-03-26 12:40:00|1666|1660|1666.3|1660.3|1666.3|1660.3|1665.5|1659.5|5
1585226700000|2020-03-26 12:45:00|1666.5|1660.5|1670|1664|1670.3|1664.3|1666.5|1660.5|31
1585227000000|2020-03-26 12:50:00|1669.8|1663.8|1671|1665|1671.5|1665.5|1668.8|1662.8|20
1585227300000|2020-03-26 12:55:00|1671.3|1665.3|1674.3|1668.3|1674.3|1668.3|1669.4|1663.4|19
1585227600000|2020-03-26 13:00:00|1674.5|1668.5|1679.8|1673.8|1680|1674|1672.5|1666.5|27
1585227900000|2020-03-26 13:05:00|1680.3|1674.3|1684.3|1678.3|1687.3|1681.3|1680|1674|41
1585228200000|2020-03-26 13:10:00|1684|1678|1683.8|1677.8|1686.3|1680.3|1683.5|1677.5|16
1585228500000|2020-03-26 13:15:00|1683.5|1677.5|1682.3|1676.3|1683.5|1677.5|1680.3|1674.3|27
1585228800000|2020-03-26 13:20:00|1681.5|1675.5|1681.3|1675.3|1681.5|1675.5|1680|1674|18
1585229100000|2020-03-26 13:25:00|1681.5|1675.5|1684.3|1678.3|1685.5|1679.5|1681.5|1675.5|26
1585229400000|2020-03-26 13:30:00|1684|1678|1691.3|1685.3|1693.5|1687.5|1682.8|1676.8|54
1585229700000|2020-03-26 13:35:00|1690.8|1684.8|1691|1685|1691.5|1685.5|1690|1684|18
1585230000000|2020-03-26 13:40:00|1690.8|1684.8|1690.5|1684.5|1691.3|1685.3|1690.5|1684.5|15
1585230300000|2020-03-26 13:45:00|1689|1683|1687.5|1681.5|1689.3|1683.3|1687.3|1681.3|15
1585230600000|2020-03-26 13:50:00|1687.3|1681.3|1687.8|1681.8|1688.8|1682.8|1683.5|1677.5|27
1585230900000|2020-03-26 13:55:00|1688|1682|1688.8|1682.8|1688.8|1682.8|1687.3|1681.3|6
1585231200000|2020-03-26 14:00:00|1688|1682|1688.3|1682.3|1688.3|1682.3|1685.5|1679.5|15
1585231500000|2020-03-26 14:05:00|1687.5|1681.5|1688.3|1682.3|1688.3|1682.3|1687.5|1681.5|4
1585231800000|2020-03-26 14:10:00|1688.8|1682.8|1690|1684|1690.5|1684.5|1688.8|1682.8|14
1585232100000|2020-03-26 14:15:00|1690.5|1684.5|1692.5|1686.5|1693.5|1687.5|1690.5|1684.5|21
1585232400000|2020-03-26 14:20:00|1692.8|1686.8|1694|1688|1695.5|1689.5|1692.3|1686.3|22
1585232700000|2020-03-26 14:25:00|1694.5|1688.5|1693|1687|1695|1689|1693|1687|12
1585233000000|2020-03-26 14:30:00|1693.5|1687.5|1691.8|1685.8|1694.3|1688.3|1690.5|1684.5|26
1585233300000|2020-03-26 14:35:00|1691.3|1685.3|1690.5|1684.5|1691.3|1685.3|1689.8|1683.8|17
1585233600000|2020-03-26 14:40:00|1690|1684|1693|1687|1693.5|1687.5|1689.8|1683.8|19
1585233900000|2020-03-26 14:45:00|1692.8|1686.8|1690|1684|1693|1687|1688.8|1682.8|30
1585234200000|2020-03-26 14:50:00|1689.8|1683.8|1689.5|1683.5|1690.3|1684.3|1686.5|1680.5|46
1585234500000|2020-03-26 14:55:00|1688.3|1682.3|1690|1684|1690.8|1684.8|1688.3|1682.3|21
1585234800000|2020-03-26 15:00:00|1690.3|1684.3|1687.5|1681.5|1691.3|1685.3|1685.8|1679.8|37
1585235100000|2020-03-26 15:05:00|1687.3|1681.3|1687.3|1681.3|1687.5|1681.5|1686|1680|18
1585235400000|2020-03-26 15:10:00|1687.5|1681.5|1686.5|1680.5|1687.8|1681.8|1686.5|1680.5|15
1585235700000|2020-03-26 15:15:00|1687|1681|1689|1683|1689.5|1683.5|1686.3|1680.3|30
1585236000000|2020-03-26 15:20:00|1689.3|1683.3|1695.3|1689.3|1695.3|1689.3|1689.3|1683.3|26
1585236300000|2020-03-26 15:25:00|1695.5|1689.5|1695.8|1689.8|1697.5|1691.5|1695.5|1689.5|20
1585236600000|2020-03-26 15:30:00|1696|1690|1694.3|1688.3|1698.5|1692.5|1694|1688|32
1585236900000|2020-03-26 15:35:00|1694.5|1688.5|1693.3|1687.3|1697.5|1691.5|1691.8|1685.8|38
1585237200000|2020-03-26 15:40:00|1693|1687|1698|1692|1698|1692|1693|1687|17
1585237500000|2020-03-26 15:45:00|1697.8|1691.8|1696.8|1690.8|1698.3|1692.3|1695.8|1689.8|26
1585237800000|2020-03-26 15:50:00|1696.5|1690.5|1692.5|1686.5|1696.5|1690.5|1690.3|1684.3|38
1585238100000|2020-03-26 15:55:00|1692|1686|1693.5|1687.5|1694|1688|1686.3|1680.3|56
1585238400000|2020-03-26 16:00:00|1693.8|1687.8|1691.8|1685.8|1694|1688|1689.3|1683.3|25
1585238700000|2020-03-26 16:05:00|1691.5|1685.5|1700.3|1694.3|1700.3|1694.3|1691.3|1685.3|34
1585239000000|2020-03-26 16:10:00|1700.5|1694.5|1700.3|1694.3|1700.8|1694.8|1695.8|1689.8|43
1585239300000|2020-03-26 16:15:00|1699.8|1693.8|1687.8|1681.8|1699.8|1693.8|1683.3|1677.3|98
1585239600000|2020-03-26 16:20:00|1687.5|1681.5|1688|1682|1688.5|1682.5|1685|1679|33
1585239900000|2020-03-26 16:25:00|1687.8|1681.8|1689.5|1683.5|1689.8|1683.8|1687.8|1681.8|7
1585240200000|2020-03-26 16:30:00|1689|1683|1689.5|1683.5|1691.8|1685.8|1688.8|1682.8|14
1585240500000|2020-03-26 16:35:00|1689.8|1683.8|1691.5|1685.5|1691.5|1685.5|1687|1681|25
1585240800000|2020-03-26 16:40:00|1692.5|1686.5|1698.5|1692.5|1698.5|1692.5|1692.5|1686.5|39
1585241100000|2020-03-26 16:45:00|1698.3|1692.3|1697.3|1691.3|1700.5|1694.5|1697.3|1691.3|35
1585241400000|2020-03-26 16:50:00|1697|1691|1699|1693|1700.5|1694.5|1696.3|1690.3|21
1585241700000|2020-03-26 16:55:00|1698.9|1692.9|1698.6|1692.6|1698.9|1692.9|1695.9|1689.9|14
1585242000000|2020-03-26 17:00:00|1698.4|1692.4|1696.9|1690.9|1698.4|1692.4|1696.4|1690.4|9
1585242300000|2020-03-26 17:05:00|1696.6|1690.6|1696.4|1690.4|1696.6|1690.6|1695.9|1689.9|4
1585242600000|2020-03-26 17:10:00|1695.9|1689.9|1696.1|1690.1|1696.1|1690.1|1695.6|1689.6|9
1585242900000|2020-03-26 17:15:00|1696.4|1690.4|1696.9|1690.9|1697.9|1691.9|1696.4|1690.4|10
1585243200000|2020-03-26 17:20:00|1696.6|1690.6|1693.9|1687.9|1696.6|1690.6|1692.1|1686.1|13
1585243500000|2020-03-26 17:25:00|1693.4|1687.4|1694.9|1688.9|1695.6|1689.6|1693.1|1687.1|16
1585243800000|2020-03-26 17:30:00|1694.6|1688.6|1692.6|1686.6|1694.6|1688.6|1692.6|1686.6|3
1585244100000|2020-03-26 17:35:00|1692.4|1686.4|1691.1|1685.1|1692.4|1686.4|1690.4|1684.4|11
1585244400000|2020-03-26 17:40:00|1690.6|1684.6|1689.4|1683.4|1690.6|1684.6|1687.6|1681.6|16
1585244700000|2020-03-26 17:45:00|1689.1|1683.1|1689.1|1683.1|1689.6|1683.6|1688.5|1682.5|9
1585245000000|2020-03-26 17:50:00|1688.9|1682.9|1690.4|1684.4|1690.4|1684.4|1688.9|1682.9|7
1585245300000|2020-03-26 17:55:00|1690.1|1684.1|1690.1|1684.1|1690.4|1684.4|1689.9|1683.9|7
1585270800000|2020-03-27 01:00:00|1695.5|1684.3|1696.4|1690.4|1697.9|1691.9|1695.5|1684.3|24
1585271100000|2020-03-27 01:05:00|1696.6|1690.6|1699.4|1693.4|1700.6|1694.6|1696.6|1690.6|19
1585271400000|2020-03-27 01:10:00|1700.4|1694.4|1701.9|1695.9|1704.6|1698.6|1699.4|1693.4|26
1585271700000|2020-03-27 01:15:00|1702.4|1696.4|1704.9|1698.9|1705.1|1699.1|1702.4|1696.4|12
1585272000000|2020-03-27 01:20:00|1705.1|1699.1|1709.6|1703.6|1710.1|1704.1|1705.1|1699.1|43
1585272300000|2020-03-27 01:25:00|1709.4|1703.4|1712.4|1706.4|1714.1|1708.1|1709.1|1703.1|41
1585272600000|2020-03-27 01:30:00|1712.6|1706.6|1712.1|1706.1|1712.6|1706.6|1712.1|1706.1|5
1585272900000|2020-03-27 01:35:00|1712.4|1706.4|1711.1|1705.1|1715.1|1709.1|1710.6|1704.6|37
1585273200000|2020-03-27 01:40:00|1711.4|1705.4|1710.1|1704.1|1711.6|1705.6|1710.1|1704.1|24
1585273500000|2020-03-27 01:45:00|1710.4|1704.4|1710.6|1704.6|1710.6|1704.6|1710.4|1704.4|4
1585273800000|2020-03-27 01:50:00|1710.4|1704.4|1709.9|1703.9|1710.4|1704.4|1709.9|1703.9|5
1585274100000|2020-03-27 01:55:00|1710.4|1704.4|1710.4|1704.4|1710.4|1704.4|1710.1|1704.1|3
1585274400000|2020-03-27 02:00:00|1710.1|1704.1|1711.4|1705.4|1711.4|1705.4|1709.9|1703.9|6
1585274700000|2020-03-27 02:05:00|1711.1|1705.1|1709.6|1703.6|1711.1|1705.1|1709.6|1703.6|7
1585275000000|2020-03-27 02:10:00|1710.1|1704.1|1707.4|1701.4|1711.1|1705.1|1706.6|1700.6|27
1585275300000|2020-03-27 02:15:00|1706.9|1700.9|1702.4|1696.4|1706.9|1700.9|1701.4|1695.4|14
1585275600000|2020-03-27 02:20:00|1701.9|1695.9|1701.9|1695.9|1702.4|1696.4|1701.4|1695.4|7
1585275900000|2020-03-27 02:25:00|1702.1|1696.1|1704.6|1698.6|1704.6|1698.6|1702.1|1696.1|6
1585276200000|2020-03-27 02:30:00|1704.9|1698.9|1704.9|1698.9|1706.6|1700.6|1704.6|1698.6|30
1585276500000|2020-03-27 02:35:00|1705.1|1699.1|1704.4|1698.4|1705.6|1699.6|1704.1|1698.1|14
1585276800000|2020-03-27 02:40:00|1704.1|1698.1|1702.9|1696.9|1704.6|1698.6|1702.1|1696.1|16
1585277100000|2020-03-27 02:45:00|1703.9|1697.9|1703.1|1697.1|1703.9|1697.9|1702.4|1696.4|6
1585277400000|2020-03-27 02:50:00|1703.6|1697.6|1704.1|1698.1|1705.1|1699.1|1703.6|1697.6|14
1585277700000|2020-03-27 02:55:00|1705.4|1699.4|1703.9|1697.9|1705.4|1699.4|1703.9|1697.9|6
1585278000000|2020-03-27 03:00:00|1704.6|1698.6|1703.9|1697.9|1705.4|1699.4|1703.9|1697.9|8
1585278300000|2020-03-27 03:05:00|1703.6|1697.6|1701.9|1695.9|1703.6|1697.6|1701.9|1695.9|11
1585278600000|2020-03-27 03:10:00|1702.4|1696.4|1702.4|1696.4|1703.1|1697.1|1702.1|1696.1|8
1585278900000|2020-03-27 03:15:00|1702.1|1696.1|1703.1|1697.1|1703.4|1697.4|1702.1|1696.1|12
1585279200000|2020-03-27 03:20:00|1703.4|1697.4|1704.6|1698.6|1705.4|1699.4|1703.1|1697.1|32
1585279500000|2020-03-27 03:25:00|1704.4|1698.4|1705.9|1699.9|1705.9|1699.9|1704.4|1698.4|8
1585279800000|2020-03-27 03:30:00|1706.1|1700.1|1705.9|1699.9|1706.1|1700.1|1705.6|1699.6|4
1585280100000|2020-03-27 03:35:00|1705.6|1699.6|1705.9|1699.9|1705.9|1699.9|1705.6|1699.6|2
1585280400000|2020-03-27 03:40:00|1706.1|1700.1|1707.6|1701.6|1707.6|1701.6|1706.1|1700.1|4
1585280700000|2020-03-27 03:45:00|1707.4|1701.4|1708.4|1702.4|1708.4|1702.4|1707.4|1701.4|4
1585281000000|2020-03-27 03:50:00|1707.4|1701.4|1708.4|1702.4|1708.4|1702.4|1707.4|1701.4|2
1585281600000|2020-03-27 04:00:00|1708.6|1702.6|1708.6|1702.6|1708.6|1702.6|1708.6|1702.6|1
1585282500000|2020-03-27 04:15:00|1708.9|1702.9|1708.9|1702.9|1708.9|1702.9|1708.6|1702.6|3
1585282800000|2020-03-27 04:20:00|1709.1|1703.1|1709.9|1703.9|1710.4|1704.4|1709.1|1703.1|4
1585283100000|2020-03-27 04:25:00|1709.6|1703.6|1709.6|1703.6|1709.6|1703.6|1709.6|1703.6|1
1585283700000|2020-03-27 04:35:00|1709.9|1703.9|1709.6|1703.6|1709.9|1703.9|1709.6|1703.6|2
1585284600000|2020-03-27 04:50:00|1709.4|1703.4|1709.1|1703.1|1709.4|1703.4|1709.1|1703.1|2
1585285200000|2020-03-27 05:00:00|1709.4|1703.4|1709.4|1703.4|1709.4|1703.4|1709.4|1703.4|1
1585285500000|2020-03-27 05:05:00|1709.6|1703.6|1709.6|1703.6|1709.6|1703.6|1709.6|1703.6|1
1585286100000|2020-03-27 05:15:00|1708.6|1702.6|1706.4|1700.4|1708.6|1702.6|1705.6|1699.6|14
1585286400000|2020-03-27 05:20:00|1706.6|1700.6|1709.4|1703.4|1709.4|1703.4|1706.6|1700.6|3
1585286700000|2020-03-27 05:25:00|1709.6|1703.6|1709.6|1703.6|1709.6|1703.6|1709.6|1703.6|1
1585287000000|2020-03-27 05:30:00|1709.4|1703.4|1708.6|1702.6|1709.4|1703.4|1707.1|1701.1|10
1585287300000|2020-03-27 05:35:00|1708.4|1702.4|1703.6|1697.6|1708.6|1702.6|1703.6|1697.6|20
1585287600000|2020-03-27 05:40:00|1703.1|1697.1|1704.4|1698.4|1704.4|1698.4|1703.1|1697.1|4
1585287900000|2020-03-27 05:45:00|1704.1|1698.1|1707.4|1701.4|1707.4|1701.4|1704.1|1698.1|19
1585288200000|2020-03-27 05:50:00|1707.6|1701.6|1706.4|1700.4|1707.9|1701.9|1706.1|1700.1|10
1585288500000|2020-03-27 05:55:00|1706.6|1700.6|1703.1|1697.1|1708.4|1702.4|1703.1|1697.1|23
1585288800000|2020-03-27 06:00:00|1703.4|1697.4|1706.1|1700.1|1706.1|1700.1|1702.6|1696.6|16
1585289100000|2020-03-27 06:05:00|1706.4|1700.4|1708.6|1702.6|1709.1|1703.1|1706.4|1700.4|15
1585289400000|2020-03-27 06:10:00|1708.9|1702.9|1709.6|1703.6|1709.6|1703.6|1708.6|1702.6|16
1585289700000|2020-03-27 06:15:00|1709.9|1703.9|1713.4|1707.4|1713.6|1707.6|1709.9|1703.9|17
1585290000000|2020-03-27 06:20:00|1713.9|1707.9|1715.4|1709.4|1715.9|1709.9|1713.9|1707.9|40
1585290300000|2020-03-27 06:25:00|1715.1|1709.1|1717.1|1711.1|1717.1|1711.1|1714.9|1708.9|28
1585290600000|2020-03-27 06:30:00|1717.4|1711.4|1720.6|1714.6|1722.6|1716.6|1717.4|1711.4|34
1585290900000|2020-03-27 06:35:00|1720.9|1714.9|1721.1|1715.1|1721.6|1715.6|1718.4|1712.4|44
1585291200000|2020-03-27 06:40:00|1721.6|1715.6|1723.1|1717.1|1724.1|1718.1|1720.4|1714.4|46
1585291500000|2020-03-27 06:45:00|1722.6|1716.6|1718.1|1712.1|1722.6|1716.6|1717.6|1711.6|51
1585291800000|2020-03-27 06:50:00|1718.4|1712.4|1720.4|1714.4|1721.9|1715.9|1718.4|1712.4|37
1585292100000|2020-03-27 06:55:00|1720.9|1714.9|1720.4|1714.4|1721.4|1715.4|1718.6|1712.6|45
1585292400000|2020-03-27 07:00:00|1719.6|1713.6|1718.9|1712.9|1719.6|1713.6|1718.6|1712.6|6
1585292700000|2020-03-27 07:05:00|1719.1|1713.1|1720.6|1714.6|1720.6|1714.6|1719.1|1713.1|6
1585293000000|2020-03-27 07:10:00|1720.9|1714.9|1719.6|1713.6|1720.9|1714.9|1719.6|1713.6|5
1585293300000|2020-03-27 07:15:00|1719.4|1713.4|1717.4|1711.4|1719.4|1713.4|1717.4|1711.4|7
1585293600000|2020-03-27 07:20:00|1717.1|1711.1|1717.6|1711.6|1717.6|1711.6|1715.6|1709.6|12
1585293900000|2020-03-27 07:25:00|1717.4|1711.4|1716.1|1710.1|1717.4|1711.4|1715.6|1709.6|10
1585294200000|2020-03-27 07:30:00|1716.4|1710.4|1718.1|1712.1|1718.1|1712.1|1716.4|1710.4|11
1585294500000|2020-03-27 07:35:00|1717.6|1711.6|1718.1|1712.1|1718.1|1712.1|1717.6|1711.6|2
1585294800000|2020-03-27 07:40:00|1718.4|1712.4|1717.4|1711.4|1718.6|1712.6|1717.4|1711.4|6
1585295100000|2020-03-27 07:45:00|1717.6|1711.6|1718.1|1712.1|1718.1|1712.1|1717.4|1711.4|5
1585295400000|2020-03-27 07:50:00|1717.9|1711.9|1719.9|1713.9|1719.9|1713.9|1716.1|1710.1|8
1585295700000|2020-03-27 07:55:00|1719.8|1713.8|1719.8|1713.8|1720.3|1714.3|1719.8|1713.8|4
1585296000000|2020-03-27 08:00:00|1720|1714|1727.5|1721.5|1731.8|1725.8|1720|1714|30
1585296300000|2020-03-27 08:05:00|1727.3|1721.3|1722.5|1716.5|1728.3|1722.3|1720.8|1714.8|26
1585296600000|2020-03-27 08:10:00|1721.8|1715.8|1723.5|1717.5|1723.5|1717.5|1720|1714|24
1585296900000|2020-03-27 08:15:00|1723.3|1717.3|1723.5|1717.5|1724.3|1718.3|1722.8|1716.8|19
1585297200000|2020-03-27 08:20:00|1724|1718|1720|1714|1724.3|1718.3|1720|1714|33
1585297500000|2020-03-27 08:25:00|1719.8|1713.8|1717|1711|1720.5|1714.5|1716.8|1710.8|20
1585297800000|2020-03-27 08:30:00|1717.3|1711.3|1715.5|1709.5|1717.5|1711.5|1715.5|1709.5|15
1585298100000|2020-03-27 08:35:00|1715|1709|1714.3|1708.3|1715|1709|1713.3|1707.3|17
1585298400000|2020-03-27 08:40:00|1714.5|1708.5|1714|1708|1714.5|1708.5|1713.3|1707.3|12
1585298700000|2020-03-27 08:45:00|1714.3|1708.3|1714|1708|1714.8|1708.8|1713.5|1707.5|7
1585299000000|2020-03-27 08:50:00|1714.3|1708.3|1713.8|1707.8|1714.3|1708.3|1713.8|1707.8|3
1585299300000|2020-03-27 08:55:00|1714|1708|1713|1707|1714.3|1708.3|1712|1706|15
1585299600000|2020-03-27 09:00:00|1712.5|1706.5|1711.5|1705.5|1713.3|1707.3|1711.5|1705.5|15
1585299900000|2020-03-27 09:05:00|1711.3|1705.3|1711.3|1705.3|1711.8|1705.8|1710.3|1704.3|13
1585300200000|2020-03-27 09:10:00|1711.5|1705.5|1711|1705|1712.5|1706.5|1710.3|1704.3|13
1585300500000|2020-03-27 09:15:00|1711.3|1705.3|1711.3|1705.3|1712.5|1706.5|1711|1705|19
1585300800000|2020-03-27 09:20:00|1711.5|1705.5|1711.5|1705.5|1711.8|1705.8|1711.5|1705.5|3
1585301100000|2020-03-27 09:25:00|1711.3|1705.3|1710.8|1704.8|1711.3|1705.3|1710|1704|13
1585301400000|2020-03-27 09:30:00|1711|1705|1709.8|1703.8|1711|1705|1709.8|1703.8|6
1585301700000|2020-03-27 09:35:00|1709.5|1703.5|1706.8|1700.8|1709.5|1703.5|1705.8|1699.8|16
1585302000000|2020-03-27 09:40:00|1706.5|1700.5|1706|1700|1706.5|1700.5|1706|1700|3
1585302300000|2020-03-27 09:45:00|1706.3|1700.3|1706.8|1700.8|1707|1701|1706|1700|13
1585302600000|2020-03-27 09:50:00|1708.3|1702.3|1711.5|1705.5|1712|1706|1708.3|1702.3|17
1585302900000|2020-03-27 09:55:00|1711.8|1705.8|1701.8|1695.8|1712|1706|1701.5|1695.5|31
1585303200000|2020-03-27 10:00:00|1701.5|1695.5|1701.5|1695.5|1701.5|1695.5|1698.8|1692.8|15
1585303500000|2020-03-27 10:05:00|1701.8|1695.8|1699.8|1693.8|1701.8|1695.8|1699.5|1693.5|5
1585303800000|2020-03-27 10:10:00|1699.5|1693.5|1699.8|1693.8|1699.8|1693.8|1697.3|1691.3|16
1585304100000|2020-03-27 10:15:00|1700.3|1694.3|1701.8|1695.8|1702.3|1696.3|1700.3|1694.3|11
1585304400000|2020-03-27 10:20:00|1701.5|1695.5|1701.3|1695.3|1701.8|1695.8|1701.3|1695.3|5
1585304700000|2020-03-27 10:25:00|1701|1695|1702.3|1696.3|1702.3|1696.3|1700.3|1694.3|14
1585305000000|2020-03-27 10:30:00|1702.5|1696.5|1706.5|1700.5|1707|1701|1702|1696|16
1585305300000|2020-03-27 10:35:00|1705.6|1699.6|1703.5|1697.5|1706|1700|1702.5|1696.5|10
1585305600000|2020-03-27 10:40:00|1703.8|1697.8|1704|1698|1706|1700|1703.5|1697.5|9
1585305900000|2020-03-27 10:45:00|1704.3|1698.3|1712|1706|1712.8|1706.8|1702.8|1696.8|26
1585306200000|2020-03-27 10:50:00|1710.8|1704.8|1706.3|1700.3|1710.8|1704.8|1706|1700|14
1585306500000|2020-03-27 10:55:00|1707|1701|1703|1697|1707.3|1701.3|1703|1697|10
1585306800000|2020-03-27 11:00:00|1703.3|1697.3|1703.5|1697.5|1703.5|1697.5|1703|1697|3
1585307100000|2020-03-27 11:05:00|1703.8|1697.8|1706.3|1700.3|1706.3|1700.3|1703.8|1697.8|8
1585307400000|2020-03-27 11:10:00|1707|1701|1712.5|1706.5|1712.8|1706.8|1707|1701|12
1585307700000|2020-03-27 11:15:00|1712.8|1706.8|1710.3|1704.3|1715.8|1709.8|1710.3|1704.3|19
1585308000000|2020-03-27 11:20:00|1711|1705|1712.8|1706.8|1712.8|1706.8|1711|1705|5
1585308300000|2020-03-27 11:25:00|1712.5|1706.5|1712.3|1706.3|1712.5|1706.5|1712.3|1706.3|2
1585308600000|2020-03-27 11:30:00|1712|1706|1710.8|1704.8|1714|1708|1710.8|1704.8|14
1585308900000|2020-03-27 11:35:00|1711|1705|1711|1705|1712.8|1706.8|1710.8|1704.8|9
1585309200000|2020-03-27 11:40:00|1712.5|1706.5|1715.3|1709.3|1715.3|1709.3|1711.8|1705.8|10
1585309500000|2020-03-27 11:45:00|1715|1709|1713|1707|1715|1709|1713|1707|4
1585309800000|2020-03-27 11:50:00|1712.5|1706.5|1712.8|1706.8|1714.5|1708.5|1712.5|1706.5|10
1585310100000|2020-03-27 11:55:00|1712.5|1706.5|1711.5|1705.5|1712.5|1706.5|1711.3|1705.3|11
1585310400000|2020-03-27 12:00:00|1711.3|1705.3|1705.8|1699.8|1712|1706|1705.8|1699.8|14
1585310700000|2020-03-27 12:05:00|1704.3|1698.3|1699.5|1693.5|1704.8|1698.8|1699.5|1693.5|10
1585311000000|2020-03-27 12:10:00|1699|1693|1698.5|1692.5|1699.8|1693.8|1698.3|1692.3|14
1585311300000|2020-03-27 12:15:00|1698.3|1692.3|1699.5|1693.5|1700|1694|1698.3|1692.3|12
1585311600000|2020-03-27 12:20:00|1699.8|1693.8|1706.3|1700.3|1707.3|1701.3|1699|1693|31
1585311900000|2020-03-27 12:25:00|1706.8|1700.8|1708|1702|1709.5|1703.5|1706.8|1700.8|16
1585312200000|2020-03-27 12:30:00|1707.8|1701.8|1708.3|1702.3|1708.3|1702.3|1706.5|1700.5|9
1585312500000|2020-03-27 12:35:00|1708|1702|1707.5|1701.5|1708.5|1702.5|1707.3|1701.3|8
1585312800000|2020-03-27 12:40:00|1707.3|1701.3|1699|1693|1707.3|1701.3|1698|1692|22
1585313100000|2020-03-27 12:45:00|1699.5|1693.5|1702|1696|1703|1697|1699.5|1693.5|31
1585313400000|2020-03-27 12:50:00|1701.8|1695.8|1704.5|1698.5|1704.5|1698.5|1700.3|1694.3|11
1585313700000|2020-03-27 12:55:00|1704.8|1698.8|1709|1703|1709.3|1703.3|1704.3|1698.3|18
1585314000000|2020-03-27 13:00:00|1709.3|1703.3|1708.3|1702.3|1709.3|1703.3|1708|1702|12
1585314300000|2020-03-27 13:05:00|1708.5|1702.5|1716|1710|1716|1710|1708.5|1702.5|22
1585314600000|2020-03-27 13:10:00|1715.3|1709.3|1713.5|1707.5|1715.3|1709.3|1713.3|1707.3|15
1585314900000|2020-03-27 13:15:00|1714|1708|1718.5|1712.5|1718.5|1712.5|1714|1708|25
1585315200000|2020-03-27 13:20:00|1718.3|1712.3|1717.8|1711.8|1718.5|1712.5|1716.3|1710.3|16
1585315500000|2020-03-27 13:25:00|1717.5|1711.5|1717.5|1711.5|1717.5|1711.5|1717|1711|4
1585315800000|2020-03-27 13:30:00|1717.3|1711.3|1714.8|1708.8|1718|1712|1714.8|1708.8|14
1585316100000|2020-03-27 13:35:00|1715|1709|1715.3|1709.3|1715.3|1709.3|1714.8|1708.8|3
1585316400000|2020-03-27 13:40:00|1715.5|1709.5|1718|1712|1718.8|1712.8|1715|1709|45
1585316700000|2020-03-27 13:45:00|1718.3|1712.3|1721.5|1715.5|1722.3|1716.3|1718|1712|53
1585317000000|2020-03-27 13:50:00|1721.8|1715.8|1720.8|1714.8|1722.3|1716.3|1719.5|1713.5|39
1585317300000|2020-03-27 13:55:00|1721.3|1715.3|1727|1721|1727.5|1721.5|1721.3|1715.3|34
1585317600000|2020-03-27 14:00:00|1727.5|1721.5|1727.8|1721.8|1730.5|1724.5|1727|1721|33
1585317900000|2020-03-27 14:05:00|1727.5|1721.5|1727.8|1721.8|1728|1722|1723.8|1717.8|28
1585318200000|2020-03-27 14:10:00|1730|1724|1730|1724|1731.3|1725.3|1728.8|1722.8|27
1585318500000|2020-03-27 14:15:00|1729.8|1723.8|1728.5|1722.5|1730|1724|1726.5|1720.5|36
1585318800000|2020-03-27 14:20:00|1728.8|1722.8|1727.3|1721.3|1730.5|1724.5|1727|1721|30
1585319100000|2020-03-27 14:25:00|1727.5|1721.5|1732|1726|1732.5|1726.5|1727.5|1721.5|34
1585319400000|2020-03-27 14:30:00|1732.5|1726.5|1732.5|1726.5|1736.3|1730.3|1732.5|1726.5|43
1585319700000|2020-03-27 14:35:00|1732.8|1726.8|1732|1726|1733.8|1727.8|1731.5|1725.5|32
1585320000000|2020-03-27 14:40:00|1732.3|1726.3|1733.5|1727.5|1733.8|1727.8|1732.3|1726.3|45
1585320300000|2020-03-27 14:45:00|1733.8|1727.8|1733|1727|1736.8|1730.8|1732.5|1726.5|48
1585320600000|2020-03-27 14:50:00|1733.3|1727.3|1734|1728|1734|1728|1732.5|1726.5|29
1585320900000|2020-03-27 14:55:00|1733.8|1727.8|1735.8|1729.8|1737.3|1731.3|1733.3|1727.3|53
1585321200000|2020-03-27 15:00:00|1736|1730|1728.8|1722.8|1737|1731|1728.3|1722.3|32
1585321500000|2020-03-27 15:05:00|1728.5|1722.5|1731.5|1725.5|1733|1727|1728.5|1722.5|37
1585321800000|2020-03-27 15:10:00|1731.3|1725.3|1730.5|1724.5|1735|1729|1730.3|1724.3|54
1585322100000|2020-03-27 15:15:00|1730|1724|1726.8|1720.8|1731.6|1725.6|1726.5|1720.5|34
1585322400000|2020-03-27 15:20:00|1726.5|1720.5|1728.3|1722.3|1729|1723|1723.8|1717.8|37
1585322700000|2020-03-27 15:25:00|1729|1723|1725.3|1719.3|1729|1723|1725.3|1719.3|21
1585323000000|2020-03-27 15:30:00|1725|1719|1721|1715|1725|1719|1721|1715|28
1585323300000|2020-03-27 15:35:00|1721.3|1715.3|1720.5|1714.5|1721.5|1715.5|1719.8|1713.8|21
1585323600000|2020-03-27 15:40:00|1720|1714|1720.3|1714.3|1720.3|1714.3|1719.5|1713.5|8
1585323900000|2020-03-27 15:45:00|1720|1714|1720|1714|1720.8|1714.8|1717.3|1711.3|40
1585324200000|2020-03-27 15:50:00|1720.3|1714.3|1718.8|1712.8|1720.8|1714.8|1717.8|1711.8|23
1585324500000|2020-03-27 15:55:00|1719|1713|1725|1719|1725.8|1719.8|1719|1713|38
1585324800000|2020-03-27 16:00:00|1725.3|1719.3|1727.8|1721.8|1728.5|1722.5|1725|1719|30
1585325100000|2020-03-27 16:05:00|1728|1722|1727.5|1721.5|1728.8|1722.8|1727.3|1721.3|24
1585325400000|2020-03-27 16:10:00|1727.8|1721.8|1732.3|1726.3|1732.3|1726.3|1727.3|1721.3|40
1585325700000|2020-03-27 16:15:00|1731.8|1725.8|1706.4|1700.4|1731.8|1725.8|1698|1692|144
1585326000000|2020-03-27 16:20:00|1706.8|1700.8|1706.8|1700.8|1707|1701|1705.5|1699.5|10
1585326300000|2020-03-27 16:25:00|1705.8|1699.8|1707.8|1701.8|1707.8|1701.8|1705.8|1699.8|14
1585326600000|2020-03-27 16:30:00|1707.3|1701.3|1701|1695|1708.8|1702.8|1700.3|1694.3|25
1585326900000|2020-03-27 16:35:00|1700.8|1694.8|1706|1700|1706.3|1700.3|1698.8|1692.8|19
1585327200000|2020-03-27 16:40:00|1705.5|1699.5|1702|1696|1705.5|1699.5|1701.3|1695.3|12
1585327500000|2020-03-27 16:45:00|1703|1697|1703.3|1697.3|1703.8|1697.8|1703|1697|5
1585327800000|2020-03-27 16:50:00|1704.3|1698.3|1703|1697|1704.3|1698.3|1703|1697|2
1585328100000|2020-03-27 16:55:00|1703.3|1697.3|1703.9|1697.9|1704.4|1698.4|1703.1|1697.1|16
1585328400000|2020-03-27 17:00:00|1703.1|1697.1|1703|1697|1704.1|1698.1|1702.1|1696.1|34
1585328700000|2020-03-27 17:05:00|1702.6|1696.6|1701.6|1695.6|1702.6|1696.6|1701.4|1695.4|4
1585329000000|2020-03-27 17:10:00|1701.4|1695.4|1701.4|1695.4|1701.4|1695.4|1700.9|1694.9|5
1585329300000|2020-03-27 17:15:00|1701.9|1695.9|1701.9|1695.9|1701.9|1695.9|1701.9|1695.9|1
1585329900000|2020-03-27 17:25:00|1702.6|1696.6|1703.4|1697.4|1704.9|1698.9|1702.6|1696.6|45
1585330500000|2020-03-27 17:35:00|1703.1|1697.1|1698.9|1692.9|1703.1|1697.1|1698.6|1692.6|8
1585330800000|2020-03-27 17:40:00|1699.1|1693.1|1700.1|1694.1|1700.1|1694.1|1699.1|1693.1|3
1585331100000|2020-03-27 17:45:00|1699.9|1693.9|1699.9|1693.9|1699.9|1693.9|1699.6|1693.6|3
1585331700000|2020-03-27 17:55:00|1699.4|1693.4|1699.9|1693.9|1699.9|1693.9|1699.4|1693.4|2
1585526400000|2020-03-30 00:00:00|1696|1684.8|1671.6|1665.6|1696|1684.8|1671.6|1665.6|5
1585526700000|2020-03-30 00:05:00|1671.9|1665.9|1671.9|1665.9|1672.9|1666.9|1671.1|1665.1|17
1585527000000|2020-03-30 00:10:00|1672.6|1666.6|1670.9|1664.9|1673.4|1667.4|1670.4|1664.4|16
1585527300000|2020-03-30 00:15:00|1671.1|1665.1|1672.1|1666.1|1672.1|1666.1|1671.1|1665.1|4
1585527600000|2020-03-30 00:20:00|1671.9|1665.9|1671.6|1665.6|1672.1|1666.1|1669.6|1663.6|14
1585527900000|2020-03-30 00:25:00|1671.4|1665.4|1672.4|1666.4|1672.4|1666.4|1671.4|1665.4|4
1585528200000|2020-03-30 00:30:00|1673.6|1667.6|1675.6|1669.6|1675.6|1669.6|1673.6|1667.6|4
1585528500000|2020-03-30 00:35:00|1675.9|1669.9|1676.6|1670.6|1680.4|1674.4|1675.9|1669.9|32
1585528800000|2020-03-30 00:40:00|1676.4|1670.4|1676.9|1670.9|1676.9|1670.9|1675.9|1669.9|7
1585529100000|2020-03-30 00:45:00|1676.6|1670.6|1676.6|1670.6|1676.6|1670.6|1676.6|1670.6|1
1585529400000|2020-03-30 00:50:00|1675.6|1669.6|1675.1|1669.1|1675.6|1669.6|1675.1|1669.1|2
1585529700000|2020-03-30 00:55:00|1675.4|1669.4|1676.9|1670.9|1679.1|1673.1|1675.4|1669.4|24
1585530000000|2020-03-30 01:00:00|1677.4|1671.4|1671.6|1665.6|1677.4|1671.4|1668.9|1662.9|76
1585530300000|2020-03-30 01:05:00|1670.9|1664.9|1674.1|1668.1|1676.6|1670.6|1667.9|1661.9|69
1585530600000|2020-03-30 01:10:00|1673.9|1667.9|1672.9|1666.9|1673.9|1667.9|1671.1|1665.1|17
1585530900000|2020-03-30 01:15:00|1673.1|1667.1|1671.4|1665.4|1675.6|1669.6|1671.4|1665.4|33
1585531200000|2020-03-30 01:20:00|1671.6|1665.6|1676.6|1670.6|1679.4|1673.4|1671.6|1665.6|28
1585531500000|2020-03-30 01:25:00|1677.8|1671.8|1681.1|1675.1|1681.1|1675.1|1677.8|1671.8|52
1585531800000|2020-03-30 01:30:00|1681.4|1675.4|1681.4|1675.4|1682.1|1676.1|1680.9|1674.9|10
1585532100000|2020-03-30 01:35:00|1681.1|1675.1|1680.4|1674.4|1681.1|1675.1|1680.4|1674.4|5
1585532400000|2020-03-30 01:40:00|1680.6|1674.6|1680.4|1674.4|1680.6|1674.6|1680.4|1674.4|2
1585532700000|2020-03-30 01:45:00|1680.6|1674.6|1678.4|1672.4|1681.4|1675.4|1678.4|1672.4|18
1585533000000|2020-03-30 01:50:00|1678.1|1672.1|1677.4|1671.4|1679.6|1673.6|1677.1|1671.1|25
1585533300000|2020-03-30 01:55:00|1678.6|1672.6|1679.4|1673.4|1679.6|1673.6|1678.6|1672.6|3
1585533600000|2020-03-30 02:00:00|1679.6|1673.6|1679.9|1673.9|1679.9|1673.9|1679.6|1673.6|4
1585533900000|2020-03-30 02:05:00|1680.1|1674.1|1680.6|1674.6|1680.6|1674.6|1680.1|1674.1|5
1585535100000|2020-03-30 02:25:00|1681.1|1675.1|1681.1|1675.1|1681.1|1675.1|1681.1|1675.1|1
1585535400000|2020-03-30 02:30:00|1680.6|1674.6|1680.4|1674.4|1681.4|1675.4|1680.4|1674.4|10
1585535700000|2020-03-30 02:35:00|1680.6|1674.6|1684.4|1678.4|1684.4|1678.4|1680.4|1674.4|14
1585536000000|2020-03-30 02:40:00|1684.6|1678.6|1685.6|1679.6|1685.6|1679.6|1684.4|1678.4|13
1585536300000|2020-03-30 02:45:00|1687.1|1681.1|1688.4|1682.4|1690.1|1684.1|1687.1|1681.1|32
1585536600000|2020-03-30 02:50:00|1688.6|1682.6|1689.1|1683.1|1689.6|1683.6|1688.1|1682.1|12
1585536900000|2020-03-30 02:55:00|1688.6|1682.6|1688.1|1682.1|1689.6|1683.6|1688.1|1682.1|57
1585537200000|2020-03-30 03:00:00|1688.6|1682.6|1685.9|1679.9|1690.1|1684.1|1685.9|1679.9|24
1585537500000|2020-03-30 03:05:00|1686.1|1680.1|1689.6|1683.6|1689.6|1683.6|1686.1|1680.1|71
1585537800000|2020-03-30 03:10:00|1689.9|1683.9|1690.6|1684.6|1690.9|1684.9|1689.9|1683.9|14
1585538100000|2020-03-30 03:15:00|1690.4|1684.4|1691.1|1685.1|1691.4|1685.4|1689.6|1683.6|13
1585538400000|2020-03-30 03:20:00|1691.4|1685.4|1690.1|1684.1|1691.6|1685.6|1690.1|1684.1|14
1585538700000|2020-03-30 03:25:00|1690.4|1684.4|1691.6|1685.6|1691.9|1685.9|1690.4|1684.4|4
1585539000000|2020-03-30 03:30:00|1691.9|1685.9|1689.6|1683.6|1691.9|1685.9|1689.4|1683.4|35
1585541100000|2020-03-30 04:05:00|1689.4|1683.4|1690.4|1684.4|1690.4|1684.4|1689.4|1683.4|5
1585541700000|2020-03-30 04:15:00|1690.1|1684.1|1690.1|1684.1|1690.1|1684.1|1690.1|1684.1|1
1585542900000|2020-03-30 04:35:00|1689.9|1683.9|1689.6|1683.6|1689.9|1683.9|1689.6|1683.6|2
1585544100000|2020-03-30 04:55:00|1689.4|1683.4|1689.4|1683.4|1689.4|1683.4|1689.4|1683.4|1
1585544400000|2020-03-30 05:00:00|1689.6|1683.6|1688.6|1682.6|1689.6|1683.6|1688.4|1682.4|6
1585544700000|2020-03-30 05:05:00|1689.1|1683.1|1689.1|1683.1|1689.1|1683.1|1689.1|1683.1|1
1585545000000|2020-03-30 05:10:00|1688.9|1682.9|1689.4|1683.4|1689.6|1683.6|1688.9|1682.9|5
1585545300000|2020-03-30 05:15:00|1689.6|1683.6|1690.1|1684.1|1690.1|1684.1|1689.6|1683.6|3
1585545600000|2020-03-30 05:20:00|1690.4|1684.4|1690.4|1684.4|1690.4|1684.4|1690.4|1684.4|1
1585545900000|2020-03-30 05:25:00|1690.1|1684.1|1690.1|1684.1|1690.1|1684.1|1690.1|1684.1|1
1585546200000|2020-03-30 05:30:00|1690.4|1684.4|1694.4|1688.4|1694.6|1688.6|1690.4|1684.4|19
1585546500000|2020-03-30 05:35:00|1694.9|1688.9|1695.1|1689.1|1695.4|1689.4|1694.9|1688.9|9
1585546800000|2020-03-30 05:40:00|1695.4|1689.4|1695.9|1689.9|1695.9|1689.9|1694.9|1688.9|7
1585547100000|2020-03-30 05:45:00|1696.1|1690.1|1700.1|1694.1|1700.6|1694.6|1695.9|1689.9|48
1585547400000|2020-03-30 05:50:00|1700.4|1694.4|1700.6|1694.6|1700.9|1694.9|1699.9|1693.9|9
1585547700000|2020-03-30 05:55:00|1701.1|1695.1|1701.1|1695.1|1701.1|1695.1|1700.9|1694.9|3
1585548000000|2020-03-30 06:00:00|1700.9|1694.9|1700.9|1694.9|1700.9|1694.9|1700.9|1694.9|1
1585548300000|2020-03-30 06:05:00|1700.6|1694.6|1700.9|1694.9|1701.6|1695.6|1700.6|1694.6|7
1585548600000|2020-03-30 06:10:00|1700.6|1694.6|1699.4|1693.4|1700.9|1694.9|1699.1|1693.1|13
1585548900000|2020-03-30 06:15:00|1699.1|1693.1|1699.6|1693.6|1700.9|1694.9|1699.1|1693.1|7
1585549200000|2020-03-30 06:20:00|1699.4|1693.4|1699.4|1693.4|1699.9|1693.9|1697.6|1691.6|16
1585549500000|2020-03-30 06:25:00|1698.4|1692.4|1698.1|1692.1|1698.4|1692.4|1696.1|1690.1|14
1585549800000|2020-03-30 06:30:00|1698.4|1692.4|1699.4|1693.4|1699.9|1693.9|1698.1|1692.1|14
1585550100000|2020-03-30 06:35:00|1699.1|1693.1|1694.6|1688.6|1699.6|1693.6|1694.6|1688.6|14
1585550400000|2020-03-30 06:40:00|1693.8|1687.8|1692.4|1686.4|1694.9|1688.9|1692.1|1686.1|24
1585550700000|2020-03-30 06:45:00|1692.1|1686.1|1692.4|1686.4|1692.4|1686.4|1691.6|1685.6|7
1585551000000|2020-03-30 06:50:00|1692.1|1686.1|1689.6|1683.6|1692.1|1686.1|1687.9|1681.9|22
1585551300000|2020-03-30 06:55:00|1689.8|1683.8|1688.5|1682.5|1692.3|1686.3|1684|1678|41
1585551600000|2020-03-30 07:00:00|1688.3|1682.3|1688.8|1682.8|1691.8|1685.8|1687.1|1681.1|45
1585551900000|2020-03-30 07:05:00|1688.5|1682.5|1683.8|1677.8|1688.5|1682.5|1681.8|1675.8|36
1585552200000|2020-03-30 07:10:00|1684|1678|1679.8|1673.8|1684.3|1678.3|1678.8|1672.8|19
1585552500000|2020-03-30 07:15:00|1679.3|1673.3|1679.5|1673.5|1679.8|1673.8|1676.5|1670.5|11
1585552800000|2020-03-30 07:20:00|1680.3|1674.3|1681.8|1675.8|1682.5|1676.5|1680.3|1674.3|9
1585553100000|2020-03-30 07:25:00|1681.5|1675.5|1681.5|1675.5|1682.5|1676.5|1676.8|1670.8|49
1585553400000|2020-03-30 07:30:00|1681.3|1675.3|1685|1679|1685|1679|1681|1675|7
1585553700000|2020-03-30 07:35:00|1684.8|1678.8|1684.8|1678.8|1684.8|1678.8|1684.8|1678.8|1
1585554000000|2020-03-30 07:40:00|1685|1679|1685.3|1679.3|1685.3|1679.3|1684.3|1678.3|8
1585554300000|2020-03-30 07:45:00|1686|1680|1687.8|1681.8|1687.8|1681.8|1686|1680|6
1585554600000|2020-03-30 07:50:00|1687.5|1681.5|1687.5|1681.5|1687.5|1681.5|1687.5|1681.5|1
1585554900000|2020-03-30 07:55:00|1687|1681|1687.8|1681.8|1687.8|1681.8|1687|1681|5
1585555200000|2020-03-30 08:00:00|1688.5|1682.5|1691.3|1685.3|1691.3|1685.3|1688.5|1682.5|8
1585555500000|2020-03-30 08:05:00|1692|1686|1690|1684|1693|1687|1689.3|1683.3|14
1585555800000|2020-03-30 08:10:00|1690.5|1684.5|1692.8|1686.8|1693|1687|1690.5|1684.5|16
1585556100000|2020-03-30 08:15:00|1693.3|1687.3|1692.5|1686.5|1693.5|1687.5|1691|1685|19
1585556400000|2020-03-30 08:20:00|1691.3|1685.3|1693.5|1687.5|1693.8|1687.8|1691.3|1685.3|10
1585556700000|2020-03-30 08:25:00|1694.5|1688.5|1696|1690|1696|1690|1694.3|1688.3|5
1585557000000|2020-03-30 08:30:00|1695.8|1689.8|1691.3|1685.3|1695.8|1689.8|1691.3|1685.3|22
1585557300000|2020-03-30 08:35:00|1691.5|1685.5|1688.5|1682.5|1691.8|1685.8|1687.5|1681.5|17
1585557600000|2020-03-30 08:40:00|1688.3|1682.3|1686.8|1680.8|1688.3|1682.3|1683.8|1677.8|21
1585557900000|2020-03-30 08:45:00|1687|1681|1689.3|1683.3|1689.3|1683.3|1686.3|1680.3|13
1585558200000|2020-03-30 08:50:00|1689.8|1683.8|1690.5|1684.5|1692.9|1686.9|1689|1683|28
1585558500000|2020-03-30 08:55:00|1690.8|1684.8|1686.3|1680.3|1690.8|1684.8|1685.5|1679.5|25
1585558800000|2020-03-30 09:00:00|1686.5|1680.5|1688.3|1682.3|1688.3|1682.3|1686|1680|6
1585559100000|2020-03-30 09:05:00|1689|1683|1690|1684|1690|1684|1687.8|1681.8|17
1585559400000|2020-03-30 09:10:00|1689.5|1683.5|1689.5|1683.5|1690|1684|1688.5|1682.5|13
1585559700000|2020-03-30 09:15:00|1689.3|1683.3|1687.3|1681.3|1689.3|1683.3|1686.3|1680.3|21
1585560000000|2020-03-30 09:20:00|1687|1681|1690.8|1684.8|1690.8|1684.8|1686|1680|15
1585560300000|2020-03-30 09:25:00|1691.3|1685.3|1693.5|1687.5|1694|1688|1691.3|1685.3|13
1585560600000|2020-03-30 09:30:00|1693.3|1687.3|1692|1686|1694.3|1688.3|1692|1686|20
1585560900000|2020-03-30 09:35:00|1691.8|1685.8|1690.8|1684.8|1691.8|1685.8|1688|1682|28
1585561200000|2020-03-30 09:40:00|1691|1685|1690.8|1684.8|1691.3|1685.3|1690.5|1684.5|11
1585561500000|2020-03-30 09:45:00|1691|1685|1693.8|1687.8|1694.3|1688.3|1690.3|1684.3|19
1585561800000|2020-03-30 09:50:00|1693.5|1687.5|1695.8|1689.8|1696.3|1690.3|1693|1687|10
1585562100000|2020-03-30 09:55:00|1696.3|1690.3|1692.5|1686.5|1696.3|1690.3|1691.5|1685.5|18
1585562700000|2020-03-30 10:05:00|1692.3|1686.3|1695.5|1689.5|1695.5|1689.5|1692|1686|13
1585563000000|2020-03-30 10:10:00|1695.3|1689.3|1698.3|1692.3|1698.5|1692.5|1695|1689|13
1585563300000|2020-03-30 10:15:00|1698.5|1692.5|1698|1692|1698.8|1692.8|1697.5|1691.5|14
1585563900000|2020-03-30 10:25:00|1697.8|1691.8|1698.3|1692.3|1698.3|1692.3|1697.5|1691.5|4
1585564200000|2020-03-30 10:30:00|1698.8|1692.8|1697.3|1691.3|1699.3|1693.3|1696.8|1690.8|21
1585564500000|2020-03-30 10:35:00|1697|1691|1695.5|1689.5|1697.3|1691.3|1695.3|1689.3|22
1585564800000|2020-03-30 10:40:00|1695.8|1689.8|1695.5|1689.5|1696.3|1690.3|1694.8|1688.8|14
1585565100000|2020-03-30 10:45:00|1695.8|1689.8|1695.5|1689.5|1696|1690|1695.5|1689.5|8
1585565400000|2020-03-30 10:50:00|1695.8|1689.8|1696|1690|1696|1690|1695.8|1689.8|2
1585565700000|2020-03-30 10:55:00|1695.8|1689.8|1696|1690|1696|1690|1695.5|1689.5|4
1585566000000|2020-03-30 11:00:00|1695.8|1689.8|1697.5|1691.5|1697.5|1691.5|1695.3|1689.3|15
1585566300000|2020-03-30 11:05:00|1697.3|1691.3|1697.5|1691.5|1697.5|1691.5|1696.8|1690.8|13
1585566600000|2020-03-30 11:10:00|1697.3|1691.3|1697.3|1691.3|1697.3|1691.3|1697.3|1691.3|1
1585566900000|2020-03-30 11:15:00|1697.5|1691.5|1697.5|1691.5|1697.5|1691.5|1697.5|1691.5|1
1585567200000|2020-03-30 11:20:00|1697.8|1691.8|1698|1692|1698|1692|1697.8|1691.8|2
1585567500000|2020-03-30 11:25:00|1698.3|1692.3|1698.3|1692.3|1699.3|1693.3|1698.3|1692.3|11
1585567800000|2020-03-30 11:30:00|1698.5|1692.5|1701.3|1695.3|1701.3|1695.3|1698.5|1692.5|10
1585568100000|2020-03-30 11:35:00|1701|1695|1704|1698|1704.5|1698.5|1701|1695|13
1585568400000|2020-03-30 11:40:00|1703.8|1697.8|1703.3|1697.3|1703.8|1697.8|1703.3|1697.3|5
1585568700000|2020-03-30 11:45:00|1703.5|1697.5|1704|1698|1705.5|1699.5|1703.3|1697.3|14
1585569000000|2020-03-30 11:50:00|1704.3|1698.3|1699.5|1693.5|1704.3|1698.3|1698|1692|38
1585569300000|2020-03-30 11:55:00|1699.8|1693.8|1702.3|1696.3|1703.3|1697.3|1699.8|1693.8|18
1585569600000|2020-03-30 12:00:00|1702.8|1696.8|1704.3|1698.3|1706|1700|1702.5|1696.5|42
1585569900000|2020-03-30 12:05:00|1704.5|1698.5|1706|1700|1706|1700|1703.3|1697.3|43
1585570200000|2020-03-30 12:10:00|1705.8|1699.8|1704.5|1698.5|1706|1700|1704.5|1698.5|9
1585570500000|2020-03-30 12:15:00|1704.8|1698.8|1702.3|1696.3|1705|1699|1700.8|1694.8|13
1585570800000|2020-03-30 12:20:00|1702|1696|1702.5|1696.5|1702.5|1696.5|1702|1696|2
1585571100000|2020-03-30 12:25:00|1702.8|1696.8|1705.3|1699.3|1706.5|1700.5|1702.8|1696.8|10
1585571400000|2020-03-30 12:30:00|1705.5|1699.5|1704|1698|1705.5|1699.5|1703.5|1697.5|11
1585571700000|2020-03-30 12:35:00|1703.8|1697.8|1704|1698|1704|1698|1703.8|1697.8|2
1585572000000|2020-03-30 12:40:00|1703.5|1697.5|1704|1698|1704|1698|1703|1697|9
1585572300000|2020-03-30 12:45:00|1703.8|1697.8|1704|1698|1704.8|1698.8|1703.5|1697.5|6
1585572600000|2020-03-30 12:50:00|1704.9|1698.9|1708.3|1702.3|1708.3|1702.3|1704.9|1698.9|8
1585572900000|2020-03-30 12:55:00|1708|1702|1711|1705|1711.5|1705.5|1706.5|1700.5|22
1585573200000|2020-03-30 13:00:00|1711.3|1705.3|1710.3|1704.3|1711.5|1705.5|1710.3|1704.3|12
1585573500000|2020-03-30 13:05:00|1710.5|1704.5|1710.8|1704.8|1710.8|1704.8|1710.3|1704.3|5
1585573800000|2020-03-30 13:10:00|1710.5|1704.5|1710|1704|1710.5|1704.5|1709.3|1703.3|15
1585574100000|2020-03-30 13:15:00|1709.8|1703.8|1715.3|1709.3|1715.3|1709.3|1709.3|1703.3|17
1585574400000|2020-03-30 13:20:00|1715|1709|1712.5|1706.5|1715.5|1709.5|1712.5|1706.5|26
1585574700000|2020-03-30 13:25:00|1711.8|1705.8|1713.8|1707.8|1714|1708|1711.8|1705.8|12
1585575000000|2020-03-30 13:30:00|1713.5|1707.5|1710.5|1704.5|1714.5|1708.5|1710.5|1704.5|14
1585575300000|2020-03-30 13:35:00|1710.8|1704.8|1709.5|1703.5|1713|1707|1709.5|1703.5|18
1585575600000|2020-03-30 13:40:00|1709.8|1703.8|1708.8|1702.8|1709.8|1703.8|1708.8|1702.8|5
1585575900000|2020-03-30 13:45:00|1709.8|1703.8|1708.5|1702.5|1710|1704|1708.5|1702.5|11
1585576200000|2020-03-30 13:50:00|1708.3|1702.3|1708.8|1702.8|1710|1704|1708.3|1702.3|10
1585576500000|2020-03-30 13:55:00|1708.5|1702.5|1709|1703|1709.3|1703.3|1708.5|1702.5|4
1585576800000|2020-03-30 14:00:00|1708.8|1702.8|1709.3|1703.3|1709.3|1703.3|1707.5|1701.5|7
1585577100000|2020-03-30 14:05:00|1709.5|1703.5|1710.5|1704.5|1712.5|1706.5|1709.5|1703.5|10
1585577400000|2020-03-30 14:10:00|1710.3|1704.3|1710.5|1704.5|1710.5|1704.5|1709|1703|11
1585577700000|2020-03-30 14:15:00|1712.1|1706.1|1714.8|1708.8|1715.3|1709.3|1712.1|1706.1|20
1585578000000|2020-03-30 14:20:00|1715|1709|1704.8|1698.8|1716.5|1710.5|1704|1698|38
1585578300000|2020-03-30 14:25:00|1705.5|1699.5|1703.3|1697.3|1705.5|1699.5|1701.5|1695.5|24
1585578600000|2020-03-30 14:30:00|1703.8|1697.8|1704.8|1698.8|1705.5|1699.5|1699.5|1693.5|26
1585578900000|2020-03-30 14:35:00|1705.8|1699.8|1711.5|1705.5|1715.5|1709.5|1705.8|1699.8|36
1585579200000|2020-03-30 14:40:00|1713|1707|1710.8|1704.8|1713.5|1707.5|1704.3|1698.3|44
1585579500000|2020-03-30 14:45:00|1710.5|1704.5|1714.5|1708.5|1714.5|1708.5|1710.3|1704.3|17
1585579800000|2020-03-30 14:50:00|1714.8|1708.8|1715.5|1709.5|1716|1710|1712|1706|23
1585580100000|2020-03-30 14:55:00|1715.8|1709.8|1710.5|1704.5|1716|1710|1706.8|1700.8|48
1585580400000|2020-03-30 15:00:00|1711|1705|1709.5|1703.5|1712.5|1706.5|1707.8|1701.8|29
1585580700000|2020-03-30 15:05:00|1709.8|1703.8|1716.5|1710.5|1716.8|1710.8|1709.8|1703.8|35
1585581000000|2020-03-30 15:10:00|1716.8|1710.8|1713.8|1707.8|1717.8|1711.8|1713.3|1707.3|40
1585581300000|2020-03-30 15:15:00|1714|1708|1706.4|1700.4|1716|1710|1701.5|1695.5|190
1585581600000|2020-03-30 15:20:00|1706.3|1700.3|1710|1704|1710.3|1704.3|1705.9|1699.9|22
1585581900000|2020-03-30 15:25:00|1710.3|1704.3|1707.8|1701.8|1710.3|1704.3|1707|1701|14
1585582200000|2020-03-30 15:30:00|1707.5|1701.5|1708.5|1702.5|1710|1704|1706|1700|29
1585582500000|2020-03-30 15:35:00|1708.3|1702.3|1702.5|1696.5|1708.5|1702.5|1702|1696|35
1585582800000|2020-03-30 15:40:00|1702.8|1696.8|1703|1697|1703.5|1697.5|1701.5|1695.5|16
1585583100000|2020-03-30 15:45:00|1703.3|1697.3|1705.5|1699.5|1705.5|1699.5|1703.3|1697.3|7
1585583700000|2020-03-30 15:55:00|1706|1700|1707.5|1701.5|1708|1702|1705.3|1699.3|17
1585584300000|2020-03-30 16:05:00|1708|1702|1708.3|1702.3|1708.3|1702.3|1707.8|1701.8|3
1585584900000|2020-03-30 16:15:00|1708|1702|1708|1702|1708|1702|1708|1702|1
1585585200000|2020-03-30 16:20:00|1707.8|1701.8|1708.8|1702.8|1709.5|1703.5|1707.8|1701.8|15
1585585500000|2020-03-30 16:25:00|1709.3|1703.3|1705.5|1699.5|1709.5|1703.5|1705.5|1699.5|10
1585585800000|2020-03-30 16:30:00|1705.3|1699.3|1704.5|1698.5|1705.3|1699.3|1704.3|1698.3|4
1585586400000|2020-03-30 16:40:00|1704.8|1698.8|1704.8|1698.8|1704.8|1698.8|1704.3|1698.3|4
1585586700000|2020-03-30 16:45:00|1705|1699|1705.3|1699.3|1705.8|1699.8|1705|1699|4
1585587300000|2020-03-30 16:55:00|1705.1|1699.1|1706.6|1700.6|1706.6|1700.6|1705.1|1699.1|7
1585612800000|2020-03-31 00:00:00|1710.1|1704.1|1708.9|1702.9|1710.1|1704.1|1708.6|1702.6|7
1585613100000|2020-03-31 00:05:00|1709.1|1703.1|1710.6|1704.6|1710.6|1704.6|1708.9|1702.9|6
1585613400000|2020-03-31 00:10:00|1710.4|1704.4|1710.4|1704.4|1710.4|1704.4|1710.4|1704.4|1
1585613700000|2020-03-31 00:15:00|1711.1|1705.1|1711.6|1705.6|1712.9|1706.9|1710.1|1704.1|55
1585614000000|2020-03-31 00:20:00|1711.9|1705.9|1713.6|1707.6|1713.9|1707.9|1711.1|1705.1|45
1585614300000|2020-03-31 00:25:00|1713.4|1707.4|1712.4|1706.4|1713.6|1707.6|1712.4|1706.4|20
1585614600000|2020-03-31 00:30:00|1712.1|1706.1|1712.1|1706.1|1712.6|1706.6|1711.9|1705.9|7
1585614900000|2020-03-31 00:35:00|1711.6|1705.6|1712.4|1706.4|1712.9|1706.9|1711.6|1705.6|6
1585615500000|2020-03-31 00:45:00|1712.6|1706.6|1712.6|1706.6|1712.6|1706.6|1712.6|1706.6|1
1585615800000|2020-03-31 00:50:00|1712.4|1706.4|1711.6|1705.6|1712.4|1706.4|1710.4|1704.4|10
1585616100000|2020-03-31 00:55:00|1711.4|1705.4|1711.9|1705.9|1711.9|1705.9|1710.9|1704.9|48
1585616400000|2020-03-31 01:00:00|1712.1|1706.1|1714.6|1708.6|1718.9|1712.9|1712.1|1706.1|49
1585616700000|2020-03-31 01:05:00|1714.9|1708.9|1714.4|1708.4|1716.9|1710.9|1714.4|1708.4|16
1585617000000|2020-03-31 01:10:00|1714.6|1708.6|1714.4|1708.4|1717.9|1711.9|1713.4|1707.4|32
1585617300000|2020-03-31 01:15:00|1714.1|1708.1|1714.1|1708.1|1714.6|1708.6|1713.9|1707.9|6
1585617900000|2020-03-31 01:25:00|1713.9|1707.9|1710.9|1704.9|1713.9|1707.9|1710.6|1704.6|6
1585618200000|2020-03-31 01:30:00|1710.4|1704.4|1710.4|1704.4|1710.4|1704.4|1709.6|1703.6|6
1585618500000|2020-03-31 01:35:00|1710.1|1704.1|1711.6|1705.6|1712.6|1706.6|1710.1|1704.1|15
1585618800000|2020-03-31 01:40:00|1711.9|1705.9|1711.6|1705.6|1711.9|1705.9|1711.6|1705.6|2
1585619100000|2020-03-31 01:45:00|1712.9|1706.9|1712.1|1706.1|1712.9|1706.9|1711.9|1705.9|3
1585619400000|2020-03-31 01:50:00|1712.6|1706.6|1712.9|1706.9|1712.9|1706.9|1712.1|1706.1|7
1585619700000|2020-03-31 01:55:00|1712.4|1706.4|1712.4|1706.4|1712.9|1706.9|1712.4|1706.4|6
1585620000000|2020-03-31 02:00:00|1712.1|1706.1|1712.4|1706.4|1712.6|1706.6|1712.1|1706.1|4
1585620300000|2020-03-31 02:05:00|1712.6|1706.6|1713.4|1707.4|1713.4|1707.4|1712.6|1706.6|2
1585620600000|2020-03-31 02:10:00|1713.1|1707.1|1714.1|1708.1|1714.1|1708.1|1712.9|1706.9|13
1585620900000|2020-03-31 02:15:00|1714.4|1708.4|1714.6|1708.6|1714.6|1708.6|1714.4|1708.4|2
1585621200000|2020-03-31 02:20:00|1715.1|1709.1|1714.9|1708.9|1715.1|1709.1|1714.6|1708.6|22
1585621500000|2020-03-31 02:25:00|1715.1|1709.1|1715.1|1709.1|1715.1|1709.1|1715.1|1709.1|1
1585621800000|2020-03-31 02:30:00|1714.1|1708.1|1714.9|1708.9|1716.9|1710.9|1714.1|1708.1|67
1585622100000|2020-03-31 02:35:00|1715.4|1709.4|1714.1|1708.1|1715.4|1709.4|1713.6|1707.6|35
1585622400000|2020-03-31 02:40:00|1713.9|1707.9|1713.6|1707.6|1714.6|1708.6|1713.1|1707.1|24
1585622700000|2020-03-31 02:45:00|1713.9|1707.9|1712.6|1706.6|1714.1|1708.1|1712.6|1706.6|8
1585623000000|2020-03-31 02:50:00|1712.4|1706.4|1711.9|1705.9|1712.4|1706.4|1711.9|1705.9|2
1585623300000|2020-03-31 02:55:00|1711.4|1705.4|1710.4|1704.4|1711.4|1705.4|1710.4|1704.4|3
1585623600000|2020-03-31 03:00:00|1710.1|1704.1|1710.1|1704.1|1710.4|1704.4|1710.1|1704.1|3
1585623900000|2020-03-31 03:05:00|1709.9|1703.9|1708.4|1702.4|1709.9|1703.9|1708.1|1702.1|7
1585624200000|2020-03-31 03:10:00|1708.1|1702.1|1708.4|1702.4|1708.4|1702.4|1708.1|1702.1|2
1585624500000|2020-03-31 03:15:00|1708.1|1702.1|1708.1|1702.1|1708.9|1702.9|1707.4|1701.4|33
1585624800000|2020-03-31 03:20:00|1708.6|1702.6|1710.4|1704.4|1710.6|1704.6|1707.9|1701.9|17
1585625100000|2020-03-31 03:25:00|1709.9|1703.9|1710.4|1704.4|1710.6|1704.6|1709.9|1703.9|5
1585625400000|2020-03-31 03:30:00|1710.1|1704.1|1710.6|1704.6|1710.6|1704.6|1710.1|1704.1|5
1585629900000|2020-03-31 04:45:00|1710.9|1704.9|1710.9|1704.9|1710.9|1704.9|1710.9|1704.9|1
1585630200000|2020-03-31 04:50:00|1710.6|1704.6|1710.6|1704.6|1711.1|1705.1|1710.4|1704.4|5
1585630500000|2020-03-31 04:55:00|1711.1|1705.1|1711.9|1705.9|1712.9|1706.9|1711.1|1705.1|19
1585630800000|2020-03-31 05:00:00|1711.6|1705.6|1710.9|1704.9|1711.6|1705.6|1710.6|1704.6|4
1585631100000|2020-03-31 05:05:00|1710.6|1704.6|1713.4|1707.4|1713.4|1707.4|1710.6|1704.6|6
1585631400000|2020-03-31 05:10:00|1713.1|1707.1|1712.9|1706.9|1713.1|1707.1|1712.4|1706.4|8
1585631700000|2020-03-31 05:15:00|1713.1|1707.1|1717.4|1711.4|1717.4|1711.4|1713.1|1707.1|12
1585632000000|2020-03-31 05:20:00|1717.6|1711.6|1718.9|1712.9|1718.9|1712.9|1717.6|1711.6|4
1585632300000|2020-03-31 05:25:00|1719.1|1713.1|1719.1|1713.1|1719.9|1713.9|1719.1|1713.1|4
1585632600000|2020-03-31 05:30:00|1719.6|1713.6|1718.9|1712.9|1719.9|1713.9|1718.6|1712.6|17
1585632900000|2020-03-31 05:35:00|1718.6|1712.6|1715.9|1709.9|1718.6|1712.6|1715.1|1709.1|25
1585633200000|2020-03-31 05:40:00|1715.6|1709.6|1715.9|1709.9|1716.9|1710.9|1715.6|1709.6|18
1585633500000|2020-03-31 05:45:00|1715.6|1709.6|1715.1|1709.1|1717.6|1711.6|1714.6|1708.6|84
1585633800000|2020-03-31 05:50:00|1714.6|1708.6|1714.1|1708.1|1715.4|1709.4|1713.1|1707.1|29
1585634100000|2020-03-31 05:55:00|1714.4|1708.4|1715.4|1709.4|1716.1|1710.1|1714.1|1708.1|49
1585634400000|2020-03-31 06:00:00|1714.9|1708.9|1720.9|1714.9|1720.9|1714.9|1714.9|1708.9|21
1585634700000|2020-03-31 06:05:00|1719.9|1713.9|1719.6|1713.6|1719.9|1713.9|1719.4|1713.4|6
1585635000000|2020-03-31 06:10:00|1718.9|1712.9|1717.6|1711.6|1719.1|1713.1|1717.6|1711.6|4
1585635300000|2020-03-31 06:15:00|1717.9|1711.9|1719.6|1713.6|1719.6|1713.6|1717.9|1711.9|6
1585635600000|2020-03-31 06:20:00|1719.4|1713.4|1719.4|1713.4|1719.4|1713.4|1719.1|1713.1|3
1585635900000|2020-03-31 06:25:00|1719.1|1713.1|1719.1|1713.1|1719.1|1713.1|1718.9|1712.9|5
1585636200000|2020-03-31 06:30:00|1718.9|1712.9|1721.1|1715.1|1721.1|1715.1|1718.9|1712.9|21
1585636500000|2020-03-31 06:35:00|1720.9|1714.9|1715.9|1709.9|1721.1|1715.1|1715.9|1709.9|14
1585636800000|2020-03-31 06:40:00|1715.1|1709.1|1714.4|1708.4|1715.1|1709.1|1714.4|1708.4|4
1585637100000|2020-03-31 06:45:00|1714.6|1708.6|1713.9|1707.9|1714.6|1708.6|1712.4|1706.4|13
1585637400000|2020-03-31 06:50:00|1713.4|1707.4|1713.4|1707.4|1713.4|1707.4|1713.4|1707.4|1
1585637700000|2020-03-31 06:55:00|1713.3|1707.3|1713.5|1707.5|1713.5|1707.5|1713.3|1707.3|4
1585638000000|2020-03-31 07:00:00|1713.8|1707.8|1712.8|1706.8|1714|1708|1712.5|1706.5|16
1585638300000|2020-03-31 07:05:00|1712.5|1706.5|1712.3|1706.3|1712.5|1706.5|1712.3|1706.3|4
1585638600000|2020-03-31 07:10:00|1712.5|1706.5|1713|1707|1713.3|1707.3|1712.5|1706.5|6
1585638900000|2020-03-31 07:15:00|1713.3|1707.3|1714.3|1708.3|1714.3|1708.3|1713.3|1707.3|6
1585639200000|2020-03-31 07:20:00|1714|1708|1713.8|1707.8|1714|1708|1713.8|1707.8|2
1585639500000|2020-03-31 07:25:00|1714|1708|1714|1708|1714.3|1708.3|1713|1707|12
1585639800000|2020-03-31 07:30:00|1713.3|1707.3|1713.3|1707.3|1714.3|1708.3|1712.8|1706.8|13
1585640100000|2020-03-31 07:35:00|1713.8|1707.8|1713.8|1707.8|1714.5|1708.5|1713.5|1707.5|11
1585640400000|2020-03-31 07:40:00|1713.5|1707.5|1714.3|1708.3|1714.3|1708.3|1713.5|1707.5|4
1585640700000|2020-03-31 07:45:00|1714|1708|1715|1709|1715|1709|1713.8|1707.8|7
1585641000000|2020-03-31 07:50:00|1714.8|1708.8|1717.5|1711.5|1717.5|1711.5|1714.5|1708.5|10
1585641300000|2020-03-31 07:55:00|1717.3|1711.3|1714.8|1708.8|1717.3|1711.3|1714|1708|9
1585641600000|2020-03-31 08:00:00|1715.3|1709.3|1720.3|1714.3|1720.3|1714.3|1714.5|1708.5|22
1585641900000|2020-03-31 08:05:00|1720.5|1714.5|1719.3|1713.3|1720.5|1714.5|1719.3|1713.3|10
1585642200000|2020-03-31 08:10:00|1719.8|1713.8|1720.3|1714.3|1721.3|1715.3|1719.8|1713.8|12
1585642500000|2020-03-31 08:15:00|1720|1714|1720.8|1714.8|1721|1715|1719.8|1713.8|7
1585642800000|2020-03-31 08:20:00|1721|1715|1721.8|1715.8|1721.8|1715.8|1720.8|1714.8|8
1585643100000|2020-03-31 08:25:00|1721.5|1715.5|1726.3|1720.3|1726.3|1720.3|1721.5|1715.5|12
1585643400000|2020-03-31 08:30:00|1726|1720|1727.3|1721.3|1727.3|1721.3|1726|1720|5
1585643700000|2020-03-31 08:35:00|1726.8|1720.8|1728.5|1722.5|1728.5|1722.5|1726.8|1720.8|13
1585644000000|2020-03-31 08:40:00|1729|1723|1727.5|1721.5|1731.3|1725.3|1727.3|1721.3|20
1585644300000|2020-03-31 08:45:00|1727.3|1721.3|1726.3|1720.3|1727.3|1721.3|1725.5|1719.5|12
1585644600000|2020-03-31 08:50:00|1725.8|1719.8|1727|1721|1727.5|1721.5|1725.8|1719.8|7
1585644900000|2020-03-31 08:55:00|1726.8|1720.8|1724.8|1718.8|1726.8|1720.8|1724.3|1718.3|13
1585645200000|2020-03-31 09:00:00|1725.8|1719.8|1725|1719|1726|1720|1724.8|1718.8|7
1585645500000|2020-03-31 09:05:00|1725.3|1719.3|1725.8|1719.8|1725.8|1719.8|1725.3|1719.3|3
1585645800000|2020-03-31 09:10:00|1725.5|1719.5|1723.8|1717.8|1725.8|1719.8|1721.8|1715.8|12
1585646100000|2020-03-31 09:15:00|1723.3|1717.3|1723|1717|1723.5|1717.5|1720.3|1714.3|17
1585646400000|2020-03-31 09:20:00|1722.5|1716.5|1719.8|1713.8|1724|1718|1719.5|1713.5|20
1585646700000|2020-03-31 09:25:00|1720|1714|1721.3|1715.3|1721.5|1715.5|1720|1714|8
1585647000000|2020-03-31 09:30:00|1721.8|1715.8|1721.3|1715.3|1721.8|1715.8|1721.3|1715.3|2
1585647300000|2020-03-31 09:35:00|1721.5|1715.5|1724|1718|1724|1718|1721.5|1715.5|6
1585647600000|2020-03-31 09:40:00|1723.8|1717.8|1723.5|1717.5|1723.8|1717.8|1723.5|1717.5|2
1585647900000|2020-03-31 09:45:00|1723.8|1717.8|1723.5|1717.5|1724|1718|1723.5|1717.5|3
1585648200000|2020-03-31 09:50:00|1724|1718|1724|1718|1724|1718|1724|1718|1
1585648500000|2020-03-31 09:55:00|1724.5|1718.5|1728|1722|1728.8|1722.8|1724|1718|20
1585648800000|2020-03-31 10:00:00|1727.3|1721.3|1727.3|1721.3|1727.5|1721.5|1725.5|1719.5|11
1585649100000|2020-03-31 10:05:00|1727.8|1721.8|1728|1722|1728|1722|1727.8|1721.8|2
1585649400000|2020-03-31 10:10:00|1727.8|1721.8|1730.8|1724.8|1730.8|1724.8|1727.8|1721.8|17
1585649700000|2020-03-31 10:15:00|1730.5|1724.5|1731|1725|1731|1725|1728.8|1722.8|16
1585650000000|2020-03-31 10:20:00|1731.3|1725.3|1730.8|1724.8|1732|1726|1728.8|1722.8|28
1585650300000|2020-03-31 10:25:00|1730.3|1724.3|1730.8|1724.8|1730.8|1724.8|1730|1724|17
1585650600000|2020-03-31 10:30:00|1730|1724|1729.8|1723.8|1730.3|1724.3|1728.8|1722.8|13
1585650900000|2020-03-31 10:35:00|1730.5|1724.5|1730.3|1724.3|1730.5|1724.5|1729.8|1723.8|5
1585651200000|2020-03-31 10:40:00|1730.5|1724.5|1730.8|1724.8|1732|1726|1730.3|1724.3|25
1585651500000|2020-03-31 10:45:00|1729.5|1723.5|1730.3|1724.3|1730.3|1724.3|1729.5|1723.5|5
1585651800000|2020-03-31 10:50:00|1730|1724|1729|1723|1730|1724|1728|1722|8
1585652400000|2020-03-31 11:00:00|1728.3|1722.3|1725.3|1719.3|1728.3|1722.3|1725.3|1719.3|6
1585652700000|2020-03-31 11:05:00|1725|1719|1725.8|1719.8|1725.8|1719.8|1724.5|1718.5|6
1585653000000|2020-03-31 11:10:00|1726|1720|1726.3|1720.3|1726.8|1720.8|1725.5|1719.5|9
1585653300000|2020-03-31 11:15:00|1726.5|1720.5|1726.3|1720.3|1726.8|1720.8|1726.3|1720.3|4
1585653600000|2020-03-31 11:20:00|1725.3|1719.3|1727.3|1721.3|1727.5|1721.5|1723.3|1717.3|10
1585653900000|2020-03-31 11:25:00|1727.8|1721.8|1721.5|1715.5|1727.8|1721.8|1720.8|1714.8|20
1585654200000|2020-03-31 11:30:00|1721.8|1715.8|1721.5|1715.5|1721.8|1715.8|1720.3|1714.3|8
1585654500000|2020-03-31 11:35:00|1721.8|1715.8|1723.3|1717.3|1723.3|1717.3|1721.8|1715.8|4
1585654800000|2020-03-31 11:40:00|1724|1718|1721.3|1715.3|1725.3|1719.3|1719.8|1713.8|29
1585655100000|2020-03-31 11:45:00|1721.5|1715.5|1722.5|1716.5|1722.8|1716.8|1719.8|1713.8|47
1585655400000|2020-03-31 11:50:00|1722|1716|1719.3|1713.3|1722|1716|1718.8|1712.8|15
1585655700000|2020-03-31 11:55:00|1719|1713|1719.3|1713.3|1719.8|1713.8|1719|1713|20
1585656000000|2020-03-31 12:00:00|1719.8|1713.8|1719.8|1713.8|1721|1715|1719.8|1713.8|11
1585656300000|2020-03-31 12:05:00|1720|1714|1720.3|1714.3|1721|1715|1720|1714|9
1585656600000|2020-03-31 12:10:00|1720.5|1714.5|1720.3|1714.3|1721.3|1715.3|1720.3|1714.3|5
1585656900000|2020-03-31 12:15:00|1720|1714|1720|1714|1720.3|1714.3|1719.3|1713.3|12
1585657200000|2020-03-31 12:20:00|1720.3|1714.3|1720|1714|1720.5|1714.5|1720|1714|4
1585657500000|2020-03-31 12:25:00|1720.3|1714.3|1721.3|1715.3|1721.3|1715.3|1720.3|1714.3|4
1585657800000|2020-03-31 12:30:00|1721.8|1715.8|1726.5|1720.5|1727.3|1721.3|1721.8|1715.8|17
1585658100000|2020-03-31 12:35:00|1727.8|1721.8|1728.5|1722.5|1728.5|1722.5|1727.3|1721.3|9
1585658400000|2020-03-31 12:40:00|1728.8|1722.8|1727.8|1721.8|1730.3|1724.3|1727.8|1721.8|14
1585658700000|2020-03-31 12:45:00|1729|1723|1729.8|1723.8|1729.8|1723.8|1729|1723|2
1585659000000|2020-03-31 12:50:00|1730.3|1724.3|1730.5|1724.5|1730.5|1724.5|1729.8|1723.8|8
1585659300000|2020-03-31 12:55:00|1730.8|1724.8|1732|1726|1732|1726|1729.5|1723.5|17
1585659600000|2020-03-31 13:00:00|1732.5|1726.5|1737.5|1731.5|1737.5|1731.5|1732|1726|20
1585659900000|2020-03-31 13:05:00|1737.3|1731.3|1738.5|1732.5|1739.3|1733.3|1737.3|1731.3|10
1585660200000|2020-03-31 13:10:00|1738|1732|1736.8|1730.8|1739.3|1733.3|1736.8|1730.8|11
1585660500000|2020-03-31 13:15:00|1736.5|1730.5|1733|1727|1737.3|1731.3|1733|1727|14
1585660800000|2020-03-31 13:20:00|1732.8|1726.8|1736.3|1730.3|1737|1731|1731.8|1725.8|19
1585661100000|2020-03-31 13:25:00|1736.8|1730.8|1737|1731|1737|1731|1736.3|1730.3|4
1585661400000|2020-03-31 13:30:00|1736.5|1730.5|1734|1728|1737.3|1731.3|1733.5|1727.5|38
1585661700000|2020-03-31 13:35:00|1733.5|1727.5|1728.8|1722.8|1735.5|1729.5|1728.3|1722.3|64
1585662000000|2020-03-31 13:40:00|1728.3|1722.3|1729.3|1723.3|1732.5|1726.5|1727.3|1721.3|47
1585662300000|2020-03-31 13:45:00|1729|1723|1728.8|1722.8|1733.5|1727.5|1728|1722|55
1585662600000|2020-03-31 13:50:00|1728.5|1722.5|1725.5|1719.5|1729.8|1723.8|1725.3|1719.3|57
1585662900000|2020-03-31 13:55:00|1725.3|1719.3|1730.5|1724.5|1730.8|1724.8|1723.5|1717.5|46
1585663200000|2020-03-31 14:00:00|1731|1725|1729.5|1723.5|1732.3|1726.3|1729.3|1723.3|14
1585663500000|2020-03-31 14:05:00|1729.3|1723.3|1732.5|1726.5|1732.8|1726.8|1727.5|1721.5|19
1585663800000|2020-03-31 14:10:00|1732.8|1726.8|1735.8|1729.8|1737|1731|1732.5|1726.5|18
1585664100000|2020-03-31 14:15:00|1736.3|1730.3|1735.8|1729.8|1736.5|1730.5|1735.5|1729.5|13
1585664400000|2020-03-31 14:20:00|1735|1729|1736.5|1730.5|1738.8|1732.8|1735|1729|18
1585664700000|2020-03-31 14:25:00|1736.3|1730.3|1733.8|1727.8|1736.3|1730.3|1733.8|1727.8|6
1585665000000|2020-03-31 14:30:00|1734|1728|1729.3|1723.3|1736.9|1730.9|1729|1723|27
1585665300000|2020-03-31 14:35:00|1729|1723|1731.8|1725.8|1735.5|1729.5|1729|1723|29
1585665600000|2020-03-31 14:40:00|1732|1726|1731.3|1725.3|1733|1727|1729|1723|26
1585665900000|2020-03-31 14:45:00|1731.5|1725.5|1730|1724|1732.5|1726.5|1730|1724|21
1585666200000|2020-03-31 14:50:00|1731|1725|1732.5|1726.5|1733.5|1727.5|1730|1724|45
1585666500000|2020-03-31 14:55:00|1732.8|1726.8|1742.8|1736.8|1746.3|1740.3|1732.5|1726.5|69
1585666800000|2020-03-31 15:00:00|1742.5|1736.5|1742.3|1736.3|1742.8|1736.8|1739.5|1733.5|51
1585667100000|2020-03-31 15:05:00|1742|1736|1744.3|1738.3|1745.3|1739.3|1740.5|1734.5|40
1585667400000|2020-03-31 15:10:00|1744.5|1738.5|1742.5|1736.5|1745|1739|1741.5|1735.5|59
1585667700000|2020-03-31 15:15:00|1742.3|1736.3|1741.8|1735.8|1747.8|1741.8|1739.5|1733.5|245
1585668000000|2020-03-31 15:20:00|1741.3|1735.3|1738.5|1732.5|1742.8|1736.8|1737.8|1731.8|50
1585668300000|2020-03-31 15:25:00|1738|1732|1739.5|1733.5|1739.8|1733.8|1738|1732|44
1585668600000|2020-03-31 15:30:00|1739.8|1733.8|1744|1738|1744|1738|1739|1733|24
1585668900000|2020-03-31 15:35:00|1744.3|1738.3|1746.8|1740.8|1747.5|1741.5|1744.3|1738.3|24
1585669200000|2020-03-31 15:40:00|1746.3|1740.3|1750.5|1744.5|1751|1745|1745.3|1739.3|28
1585669500000|2020-03-31 15:45:00|1749.8|1743.8|1753.8|1747.8|1757.5|1751.5|1749.8|1743.8|66
1585669800000|2020-03-31 15:50:00|1754|1748|1754|1748|1754.3|1748.3|1752|1746|26
1585670100000|2020-03-31 15:55:00|1754.8|1748.8|1753|1747|1754.8|1748.8|1751.5|1745.5|27
1585670400000|2020-03-31 16:00:00|1752.5|1746.5|1749.8|1743.8|1752.5|1746.5|1749.3|1743.3|17
1585670700000|2020-03-31 16:05:00|1748.8|1742.8|1749.5|1743.5|1749.5|1743.5|1746.5|1740.5|17
1585671000000|2020-03-31 16:10:00|1750.3|1744.3|1750|1744|1753.5|1747.5|1750|1744|33
1585671300000|2020-03-31 16:15:00|1749.5|1743.5|1748.5|1742.5|1749.5|1743.5|1748.3|1742.3|10
1585671600000|2020-03-31 16:20:00|1748.8|1742.8|1748.5|1742.5|1748.8|1742.8|1748.5|1742.5|4
1585671900000|2020-03-31 16:25:00|1748|1742|1748|1742|1748.5|1742.5|1747.5|1741.5|7
1585672200000|2020-03-31 16:30:00|1747.8|1741.8|1746.3|1740.3|1748.3|1742.3|1746|1740|14
1585672500000|2020-03-31 16:35:00|1745.8|1739.8|1745.8|1739.8|1746|1740|1744.5|1738.5|8
1585672800000|2020-03-31 16:40:00|1745.5|1739.5|1747.5|1741.5|1747.8|1741.8|1745.5|1739.5|11
1585673100000|2020-03-31 16:45:00|1747.8|1741.8|1748|1742|1748.3|1742.3|1747.8|1741.8|3
1585673400000|2020-03-31 16:50:00|1747.8|1741.8|1748|1742|1749.5|1743.5|1747.3|1741.3|13
1585673700000|2020-03-31 16:55:00|1748.1|1742.1|1748.4|1742.4|1749.1|1743.1|1747.9|1741.9|11
1585699200000|2020-04-01 00:00:00|1739.9|1733.9|1743.6|1737.6|1743.6|1737.6|1739.6|1733.6|9
1585699500000|2020-04-01 00:05:00|1743.1|1737.1|1742.9|1736.9|1743.1|1737.1|1742.9|1736.9|2
1585699800000|2020-04-01 00:10:00|1742.6|1736.6|1739.6|1733.6|1742.6|1736.6|1739.1|1733.1|9
1585700100000|2020-04-01 00:15:00|1739.9|1733.9|1740.1|1734.1|1740.1|1734.1|1739.9|1733.9|2
1585700400000|2020-04-01 00:20:00|1740.4|1734.4|1740.4|1734.4|1740.4|1734.4|1740.4|1734.4|1
1585700700000|2020-04-01 00:25:00|1740.9|1734.9|1742.6|1736.6|1742.6|1736.6|1740.9|1734.9|6
1585701000000|2020-04-01 00:30:00|1743.1|1737.1|1745.1|1739.1|1746.4|1740.4|1742.9|1736.9|14
1585701300000|2020-04-01 00:35:00|1743.9|1737.9|1743.9|1737.9|1744.1|1738.1|1743.4|1737.4|16
1585701600000|2020-04-01 00:40:00|1743.6|1737.6|1741.1|1735.1|1743.6|1737.6|1740.9|1734.9|11
1585701900000|2020-04-01 00:45:00|1741.6|1735.6|1742.1|1736.1|1742.1|1736.1|1740.1|1734.1|12
1585702200000|2020-04-01 00:50:00|1742.6|1736.6|1742.4|1736.4|1743.4|1737.4|1742.1|1736.1|7
1585702500000|2020-04-01 00:55:00|1742.6|1736.6|1742.1|1736.1|1742.6|1736.6|1742.1|1736.1|4
1585702800000|2020-04-01 01:00:00|1742.4|1736.4|1739.1|1733.1|1744.4|1738.4|1738.4|1732.4|77
1585703100000|2020-04-01 01:05:00|1738.4|1732.4|1741.1|1735.1|1741.4|1735.4|1738.4|1732.4|17
1585703400000|2020-04-01 01:10:00|1740.9|1734.9|1741.9|1735.9|1741.9|1735.9|1740.9|1734.9|58
1585703700000|2020-04-01 01:15:00|1741.4|1735.4|1738.9|1732.9|1741.4|1735.4|1738.4|1732.4|15
1585704000000|2020-04-01 01:20:00|1738.4|1732.4|1739.4|1733.4|1739.6|1733.6|1738.4|1732.4|14
1585704300000|2020-04-01 01:25:00|1739.6|1733.6|1739.1|1733.1|1739.6|1733.6|1738.6|1732.6|6
1585704600000|2020-04-01 01:30:00|1738.9|1732.9|1738.1|1732.1|1739.4|1733.4|1738.1|1732.1|10
1585704900000|2020-04-01 01:35:00|1738.4|1732.4|1738.4|1732.4|1738.4|1732.4|1738.1|1732.1|7
1585705200000|2020-04-01 01:40:00|1738.1|1732.1|1733.9|1727.9|1738.4|1732.4|1733.9|1727.9|106
1585705500000|2020-04-01 01:45:00|1734.1|1728.1|1733.6|1727.6|1734.9|1728.9|1733.6|1727.6|40
1585705800000|2020-04-01 01:50:00|1733.9|1727.9|1734.1|1728.1|1734.9|1728.9|1733.9|1727.9|19
1585706100000|2020-04-01 01:55:00|1734.4|1728.4|1734.4|1728.4|1735.1|1729.1|1733.9|1727.9|39
1585706400000|2020-04-01 02:00:00|1734.6|1728.6|1733.6|1727.6|1734.9|1728.9|1733.1|1727.1|41
1585706700000|2020-04-01 02:05:00|1733.9|1727.9|1731.6|1725.6|1734.6|1728.6|1731.4|1725.4|14
1585707000000|2020-04-01 02:10:00|1730.9|1724.9|1730.6|1724.6|1730.9|1724.9|1729.9|1723.9|10
1585707300000|2020-04-01 02:15:00|1730.9|1724.9|1730.9|1724.9|1730.9|1724.9|1730.9|1724.9|1
1585707600000|2020-04-01 02:20:00|1730.6|1724.6|1730.6|1724.6|1731.1|1725.1|1730.6|1724.6|4
1585707900000|2020-04-01 02:25:00|1730.4|1724.4|1730.4|1724.4|1730.4|1724.4|1730.4|1724.4|1
1585708200000|2020-04-01 02:30:00|1729.9|1723.9|1731.4|1725.4|1733.6|1727.6|1729.9|1723.9|16
1585708500000|2020-04-01 02:35:00|1731.9|1725.9|1732.6|1726.6|1732.6|1726.6|1731.6|1725.6|6
1585708800000|2020-04-01 02:40:00|1732.4|1726.4|1731.6|1725.6|1732.9|1726.9|1731.1|1725.1|13
1585709100000|2020-04-01 02:45:00|1731.9|1725.9|1731.6|1725.6|1733.9|1727.9|1731.6|1725.6|9
1585709400000|2020-04-01 02:50:00|1731.4|1725.4|1729.9|1723.9|1731.4|1725.4|1729.9|1723.9|9
1585709700000|2020-04-01 02:55:00|1730.1|1724.1|1729.9|1723.9|1730.4|1724.4|1728.6|1722.6|30
1585710000000|2020-04-01 03:00:00|1730.1|1724.1|1728.4|1722.4|1730.4|1724.4|1728.4|1722.4|12
1585710300000|2020-04-01 03:05:00|1728.6|1722.6|1728.4|1722.4|1728.6|1722.6|1728.4|1722.4|4
1585710600000|2020-04-01 03:10:00|1728.1|1722.1|1729.4|1723.4|1729.4|1723.4|1728.1|1722.1|19
1585710900000|2020-04-01 03:15:00|1729.6|1723.6|1730.4|1724.4|1730.4|1724.4|1729.6|1723.6|13
1585711200000|2020-04-01 03:20:00|1730.1|1724.1|1728.9|1722.9|1730.1|1724.1|1728.6|1722.6|9
1585711500000|2020-04-01 03:25:00|1729.1|1723.1|1728.6|1722.6|1729.4|1723.4|1728.6|1722.6|5
1585711800000|2020-04-01 03:30:00|1728.9|1722.9|1728.9|1722.9|1728.9|1722.9|1728.9|1722.9|1
1585712400000|2020-04-01 03:40:00|1728.6|1722.6|1728.6|1722.6|1728.6|1722.6|1728.6|1722.6|1
1585712700000|2020-04-01 03:45:00|1728.9|1722.9|1728.6|1722.6|1728.9|1722.9|1728.6|1722.6|2
1585713000000|2020-04-01 03:50:00|1728.9|1722.9|1728.9|1722.9|1728.9|1722.9|1728.9|1722.9|1
1585713300000|2020-04-01 03:55:00|1728.6|1722.6|1727.4|1721.4|1728.6|1722.6|1727.4|1721.4|4
1585713600000|2020-04-01 04:00:00|1727.6|1721.6|1727.6|1721.6|1727.6|1721.6|1727.6|1721.6|1
1585713900000|2020-04-01 04:05:00|1728.1|1722.1|1727.9|1721.9|1728.1|1722.1|1727.9|1721.9|2
1585714500000|2020-04-01 04:15:00|1728.1|1722.1|1728.1|1722.1|1728.1|1722.1|1728.1|1722.1|1
1585715400000|2020-04-01 04:30:00|1728.4|1722.4|1728.4|1722.4|1728.4|1722.4|1728.4|1722.4|1
1585715700000|2020-04-01 04:35:00|1729.1|1723.1|1728.9|1722.9|1729.6|1723.6|1728.6|1722.6|4
1585716000000|2020-04-01 04:40:00|1729.4|1723.4|1728.9|1722.9|1729.4|1723.4|1728.9|1722.9|2
1585716300000|2020-04-01 04:45:00|1728.6|1722.6|1728.6|1722.6|1728.6|1722.6|1728.6|1722.6|1
1585716600000|2020-04-01 04:50:00|1728.9|1722.9|1728.9|1722.9|1728.9|1722.9|1728.9|1722.9|1
1585716900000|2020-04-01 04:55:00|1729.1|1723.1|1730.1|1724.1|1730.1|1724.1|1729.1|1723.1|2
1585717200000|2020-04-01 05:00:00|1729.9|1723.9|1729.9|1723.9|1729.9|1723.9|1729.9|1723.9|1
1585717500000|2020-04-01 05:05:00|1730.1|1724.1|1730.1|1724.1|1730.1|1724.1|1730.1|1724.1|1
1585717800000|2020-04-01 05:10:00|1729.6|1723.6|1729.9|1723.9|1730.1|1724.1|1729.6|1723.6|4
1585718100000|2020-04-01 05:15:00|1730.1|1724.1|1730.1|1724.1|1730.1|1724.1|1730.1|1724.1|1
1585718400000|2020-04-01 05:20:00|1730.4|1724.4|1730.1|1724.1|1730.4|1724.4|1730.1|1724.1|2
1585718700000|2020-04-01 05:25:00|1729.9|1723.9|1728.1|1722.1|1729.9|1723.9|1728.1|1722.1|5
1585719000000|2020-04-01 05:30:00|1727.9|1721.9|1726.6|1720.6|1727.9|1721.9|1725.9|1719.9|9
1585719300000|2020-04-01 05:35:00|1726.4|1720.4|1724.6|1718.6|1726.6|1720.6|1723.4|1717.4|36
1585719600000|2020-04-01 05:40:00|1724.4|1718.4|1724.1|1718.1|1724.6|1718.6|1723.1|1717.1|53
1585719900000|2020-04-01 05:45:00|1723.9|1717.9|1724.4|1718.4|1724.9|1718.9|1723.6|1717.6|8
1585720200000|2020-04-01 05:50:00|1723.9|1717.9|1726.1|1720.1|1726.1|1720.1|1723.6|1717.6|11
1585720500000|2020-04-01 05:55:00|1725.9|1719.9|1725.6|1719.6|1725.9|1719.9|1725.1|1719.1|3
1585720800000|2020-04-01 06:00:00|1725.1|1719.1|1724.4|1718.4|1726.6|1720.6|1723.9|1717.9|11
1585721100000|2020-04-01 06:05:00|1724.1|1718.1|1723.9|1717.9|1724.6|1718.6|1723.9|1717.9|6
1585721400000|2020-04-01 06:10:00|1724.4|1718.4|1725.4|1719.4|1725.4|1719.4|1723.9|1717.9|6
1585721700000|2020-04-01 06:15:00|1725.6|1719.6|1724.4|1718.4|1726.4|1720.4|1723.6|1717.6|18
1585722000000|2020-04-01 06:20:00|1725.9|1719.9|1723.4|1717.4|1726.4|1720.4|1723.4|1717.4|22
1585722300000|2020-04-01 06:25:00|1723.6|1717.6|1723.9|1717.9|1725.6|1719.6|1723.6|1717.6|18
1585722600000|2020-04-01 06:30:00|1723.6|1717.6|1722.1|1716.1|1723.9|1717.9|1721.6|1715.6|22
1585722900000|2020-04-01 06:35:00|1721.9|1715.9|1718.1|1712.1|1722.6|1716.6|1718.1|1712.1|16
1585723200000|2020-04-01 06:40:00|1718.4|1712.4|1716.4|1710.4|1719.6|1713.6|1716.4|1710.4|28
1585723500000|2020-04-01 06:45:00|1717.1|1711.1|1716.4|1710.4|1718.4|1712.4|1716.4|1710.4|39
1585723800000|2020-04-01 06:50:00|1716.1|1710.1|1715.6|1709.6|1716.9|1710.9|1714.9|1708.9|25
1585724100000|2020-04-01 06:55:00|1715.8|1709.8|1718.3|1712.3|1718.5|1712.5|1715.5|1709.5|28
1585724400000|2020-04-01 07:00:00|1718.5|1712.5|1717.5|1711.5|1719.8|1713.8|1716.3|1710.3|25
1585724700000|2020-04-01 07:05:00|1717.3|1711.3|1719|1713|1719|1713|1717|1711|8
1585725000000|2020-04-01 07:10:00|1718.5|1712.5|1718.3|1712.3|1718.5|1712.5|1717.5|1711.5|11
1585725300000|2020-04-01 07:15:00|1718.5|1712.5|1716.8|1710.8|1718.5|1712.5|1715.8|1709.8|17
1585725600000|2020-04-01 07:20:00|1716.3|1710.3|1714.3|1708.3|1716.8|1710.8|1713.5|1707.5|20
1585725900000|2020-04-01 07:25:00|1714|1708|1714.8|1708.8|1714.8|1708.8|1711.5|1705.5|32
1585726200000|2020-04-01 07:30:00|1715|1709|1715|1709|1715.8|1709.8|1714.8|1708.8|18
1585726500000|2020-04-01 07:35:00|1714.5|1708.5|1712|1706|1714.5|1708.5|1707.8|1701.8|66
1585726800000|2020-04-01 07:40:00|1711.8|1705.8|1711.3|1705.3|1713|1707|1711|1705|29
1585727100000|2020-04-01 07:45:00|1710.4|1704.4|1712.5|1706.5|1713|1707|1708.5|1702.5|31
1585727400000|2020-04-01 07:50:00|1713|1707|1717.8|1711.8|1717.8|1711.8|1713|1707|13
1585727700000|2020-04-01 07:55:00|1718|1712|1714.5|1708.5|1718|1712|1714.3|1708.3|14
1585728000000|2020-04-01 08:00:00|1714.8|1708.8|1717|1711|1717|1711|1712.5|1706.5|56
1585728300000|2020-04-01 08:05:00|1716.5|1710.5|1711.5|1705.5|1717.8|1711.8|1711.1|1705.1|37
1585728600000|2020-04-01 08:10:00|1711.3|1705.3|1715.5|1709.5|1715.8|1709.8|1710.8|1704.8|24
1585728900000|2020-04-01 08:15:00|1716|1710|1714.8|1708.8|1716.8|1710.8|1714.5|1708.5|11
1585729200000|2020-04-01 08:20:00|1715|1709|1718.5|1712.5|1718.5|1712.5|1715|1709|21
1585729500000|2020-04-01 08:25:00|1718|1712|1715.5|1709.5|1718|1712|1715.5|1709.5|10
1585729800000|2020-04-01 08:30:00|1715.8|1709.8|1715.8|1709.8|1716.8|1710.8|1715.5|1709.5|17
1585730100000|2020-04-01 08:35:00|1716|1710|1716.5|1710.5|1718.5|1712.5|1715.8|1709.8|15
1585730400000|2020-04-01 08:40:00|1716.8|1710.8|1715|1709|1716.8|1710.8|1715|1709|13
1585730700000|2020-04-01 08:45:00|1714.5|1708.5|1715.3|1709.3|1717|1711|1714.5|1708.5|20
1585731000000|2020-04-01 08:50:00|1715|1709|1717|1711|1717.3|1711.3|1714.5|1708.5|26
1585731300000|2020-04-01 08:55:00|1717.3|1711.3|1719|1713|1719.5|1713.5|1717.3|1711.3|15
1585731600000|2020-04-01 09:00:00|1719.3|1713.3|1715.8|1709.8|1719.3|1713.3|1715.5|1709.5|16
1585731900000|2020-04-01 09:05:00|1716|1710|1716.8|1710.8|1716.8|1710.8|1716|1710|6
1585732200000|2020-04-01 09:10:00|1717|1711|1719|1713|1719|1713|1716|1710|21
1585732500000|2020-04-01 09:15:00|1719.5|1713.5|1716|1710|1719.5|1713.5|1716|1710|14
1585732800000|2020-04-01 09:20:00|1716.3|1710.3|1717.8|1711.8|1718|1712|1716.3|1710.3|7
1585733100000|2020-04-01 09:25:00|1718|1712|1722.5|1716.5|1722.5|1716.5|1718|1712|18
1585733400000|2020-04-01 09:30:00|1722.8|1716.8|1720.3|1714.3|1722.8|1716.8|1719.5|1713.5|20
1585733700000|2020-04-01 09:35:00|1720|1714|1720.5|1714.5|1721|1715|1720|1714|10
1585734000000|2020-04-01 09:40:00|1720.8|1714.8|1722.3|1716.3|1722.3|1716.3|1720.8|1714.8|5
1585734300000|2020-04-01 09:45:00|1722.5|1716.5|1721.8|1715.8|1722.8|1716.8|1721.3|1715.3|14
1585734600000|2020-04-01 09:50:00|1721.3|1715.3|1723.8|1717.8|1724|1718|1720.8|1714.8|17
1585734900000|2020-04-01 09:55:00|1724|1718|1723.3|1717.3|1727|1721|1723.3|1717.3|22
1585735200000|2020-04-01 10:00:00|1723.8|1717.8|1724.8|1718.8|1725.5|1719.5|1723.8|1717.8|13
1585735500000|2020-04-01 10:05:00|1724.3|1718.3|1724|1718|1724.5|1718.5|1724|1718|8
1585735800000|2020-04-01 10:10:00|1723.8|1717.8|1724.5|1718.5|1724.8|1718.8|1723.8|1717.8|7
1585736100000|2020-04-01 10:15:00|1724.8|1718.8|1724|1718|1724.8|1718.8|1724|1718|8
1585736400000|2020-04-01 10:20:00|1723.8|1717.8|1723|1717|1723.8|1717.8|1722.5|1716.5|4
1585736700000|2020-04-01 10:25:00|1723.8|1717.8|1721.5|1715.5|1723.8|1717.8|1721|1715|6
1585737000000|2020-04-01 10:30:00|1721.3|1715.3|1723.3|1717.3|1723.5|1717.5|1720.3|1714.3|13
1585737300000|2020-04-01 10:35:00|1723.5|1717.5|1725.5|1719.5|1725.5|1719.5|1723.5|1717.5|9
1585737600000|2020-04-01 10:40:00|1725.3|1719.3|1723.5|1717.5|1725.3|1719.3|1723.5|1717.5|9
1585737900000|2020-04-01 10:45:00|1723.3|1717.3|1719.5|1713.5|1723.3|1717.3|1719.5|1713.5|11
1585738200000|2020-04-01 10:50:00|1719.8|1713.8|1720|1714|1721.3|1715.3|1719.8|1713.8|9
1585738500000|2020-04-01 10:55:00|1720.3|1714.3|1724|1718|1724|1718|1720.3|1714.3|15
1585738800000|2020-04-01 11:00:00|1723.8|1717.8|1719.3|1713.3|1723.8|1717.8|1718.8|1712.8|12
1585739100000|2020-04-01 11:05:00|1719|1713|1714.3|1708.3|1719|1713|1714|1708|24
1585739400000|2020-04-01 11:10:00|1714.8|1708.8|1716|1710|1716.5|1710.5|1714.8|1708.8|22
1585739700000|2020-04-01 11:15:00|1715.8|1709.8|1715.5|1709.5|1716.3|1710.3|1715|1709|13
1585740000000|2020-04-01 11:20:00|1714.5|1708.5|1713.5|1707.5|1714.5|1708.5|1713.3|1707.3|5
1585740300000|2020-04-01 11:25:00|1714|1708|1713|1707|1714.3|1708.3|1713|1707|11
1585740600000|2020-04-01 11:30:00|1712.8|1706.8|1712.3|1706.3|1712.8|1706.8|1712|1706|10
1585740900000|2020-04-01 11:35:00|1712|1706|1711.3|1705.3|1712|1706|1711.3|1705.3|7
1585741200000|2020-04-01 11:40:00|1710.8|1704.8|1709.5|1703.5|1710.8|1704.8|1709.5|1703.5|11
1585741500000|2020-04-01 11:45:00|1709.8|1703.8|1703.8|1697.8|1709.8|1703.8|1702.8|1696.8|61
1585741800000|2020-04-01 11:50:00|1704.8|1698.8|1707.3|1701.3|1707.3|1701.3|1704.8|1698.8|33
1585742100000|2020-04-01 11:55:00|1707|1701|1706.8|1700.8|1707|1701|1705.8|1699.8|11
1585742400000|2020-04-01 12:00:00|1706.5|1700.5|1706.3|1700.3|1706.8|1700.8|1705.3|1699.3|35
1585742700000|2020-04-01 12:05:00|1706.5|1700.5|1705.5|1699.5|1706.5|1700.5|1704.3|1698.3|13
1585743000000|2020-04-01 12:10:00|1704.3|1698.3|1704.3|1698.3|1705.5|1699.5|1703.8|1697.8|44
1585743300000|2020-04-01 12:15:00|1704.5|1698.5|1706.3|1700.3|1706.3|1700.3|1703.8|1697.8|18
1585743600000|2020-04-01 12:20:00|1706|1700|1707|1701|1707.8|1701.8|1705.8|1699.8|20
1585743900000|2020-04-01 12:25:00|1706.8|1700.8|1705.8|1699.8|1706.8|1700.8|1705.5|1699.5|11
1585744200000|2020-04-01 12:30:00|1706|1700|1704|1698|1709.3|1703.3|1704|1698|57
1585744500000|2020-04-01 12:35:00|1704.3|1698.3|1704|1698|1704.5|1698.5|1703.3|1697.3|11
1585744800000|2020-04-01 12:40:00|1704.3|1698.3|1703.8|1697.8|1704.5|1698.5|1703.8|1697.8|6
1585745100000|2020-04-01 12:45:00|1704.3|1698.3|1705.3|1699.3|1705.5|1699.5|1704.3|1698.3|8
1585745400000|2020-04-01 12:50:00|1705.5|1699.5|1703.3|1697.3|1705.8|1699.8|1703.3|1697.3|14
1585745700000|2020-04-01 12:55:00|1703.5|1697.5|1702|1696|1704.3|1698.3|1701.8|1695.8|15
1585746000000|2020-04-01 13:00:00|1702.3|1696.3|1702.5|1696.5|1703.5|1697.5|1702.3|1696.3|10
1585746300000|2020-04-01 13:05:00|1702.3|1696.3|1701.5|1695.5|1702.5|1696.5|1701.5|1695.5|22
1585746600000|2020-04-01 13:10:00|1701|1695|1701.3|1695.3|1701.3|1695.3|1700.3|1694.3|9
1585746900000|2020-04-01 13:15:00|1701|1695|1695.5|1689.5|1701.3|1695.3|1695|1689|39
1585747200000|2020-04-01 13:20:00|1695.3|1689.3|1696.3|1690.3|1696.3|1690.3|1693.5|1687.5|34
1585747500000|2020-04-01 13:25:00|1696.5|1690.5|1695.5|1689.5|1698|1692|1694.8|1688.8|29
1585747800000|2020-04-01 13:30:00|1696.3|1690.3|1696.5|1690.5|1700.3|1694.3|1696.3|1690.3|30
1585748100000|2020-04-01 13:35:00|1696.3|1690.3|1696.5|1690.5|1698.3|1692.3|1692.8|1686.8|50
1585748400000|2020-04-01 13:40:00|1696.8|1690.8|1695.3|1689.3|1696.8|1690.8|1694.5|1688.5|25
1585748700000|2020-04-01 13:45:00|1695.8|1689.8|1695|1689|1695.8|1689.8|1693.8|1687.8|24
1585749000000|2020-04-01 13:50:00|1695.3|1689.3|1694.8|1688.8|1695.5|1689.5|1693.5|1687.5|18
1585749300000|2020-04-01 13:55:00|1695|1689|1695.5|1689.5|1696.3|1690.3|1695|1689|15
1585749600000|2020-04-01 14:00:00|1695|1689|1695.5|1689.5|1695.8|1689.8|1694.3|1688.3|16
1585749900000|2020-04-01 14:05:00|1695.3|1689.3|1696.5|1690.5|1696.8|1690.8|1695.3|1689.3|22
1585750200000|2020-04-01 14:10:00|1697|1691|1696.5|1690.5|1697|1691|1695.8|1689.8|27
1585750500000|2020-04-01 14:15:00|1696|1690|1696.3|1690.3|1697.8|1691.8|1695.5|1689.5|42
1585750800000|2020-04-01 14:20:00|1696.5|1690.5|1702.5|1696.5|1703.5|1697.5|1696.5|1690.5|14
1585751100000|2020-04-01 14:25:00|1702.3|1696.3|1703.8|1697.8|1703.8|1697.8|1702.3|1696.3|10
1585751400000|2020-04-01 14:30:00|1703.3|1697.3|1708.8|1702.8|1708.8|1702.8|1703|1697|32
1585751700000|2020-04-01 14:35:00|1708.5|1702.5|1710.5|1704.5|1711.3|1705.3|1708.5|1702.5|31
1585752000000|2020-04-01 14:40:00|1711|1705|1708.5|1702.5|1711.3|1705.3|1708.3|1702.3|34
1585752300000|2020-04-01 14:45:00|1708.8|1702.8|1711.3|1705.3|1711.3|1705.3|1707.8|1701.8|26
1585752600000|2020-04-01 14:50:00|1711|1705|1709.3|1703.3|1711|1705|1707.8|1701.8|38
1585752900000|2020-04-01 14:55:00|1710.3|1704.3|1709.8|1703.8|1714.5|1708.5|1709.8|1703.8|44
1585753200000|2020-04-01 15:00:00|1708.9|1702.9|1709.8|1703.8|1711.8|1705.8|1706.8|1700.8|61
1585753500000|2020-04-01 15:05:00|1710|1704|1713|1707|1713.3|1707.3|1708.5|1702.5|53
1585753800000|2020-04-01 15:10:00|1713.3|1707.3|1714.5|1708.5|1720.8|1714.8|1713.3|1707.3|65
1585754100000|2020-04-01 15:15:00|1714.8|1708.8|1718.3|1712.3|1727.8|1721.8|1714.8|1708.8|226
1585754400000|2020-04-01 15:20:00|1717.8|1711.8|1711.8|1705.8|1719.8|1713.8|1711.8|1705.8|58
1585754700000|2020-04-01 15:25:00|1712.3|1706.3|1710|1704|1715|1709|1707|1701|33
1585755000000|2020-04-01 15:30:00|1710.3|1704.3|1715.5|1709.5|1715.5|1709.5|1710.3|1704.3|28
1585755300000|2020-04-01 15:35:00|1715.8|1709.8|1708.8|1702.8|1715.8|1709.8|1708.8|1702.8|21
1585755600000|2020-04-01 15:40:00|1709|1703|1707.5|1701.5|1709|1703|1704.8|1698.8|20
1585755900000|2020-04-01 15:45:00|1707.8|1701.8|1704.8|1698.8|1708|1702|1703.5|1697.5|18
1585756200000|2020-04-01 15:50:00|1705|1699|1705.6|1699.6|1705.6|1699.6|1703.3|1697.3|8
1585756500000|2020-04-01 15:55:00|1706.5|1700.5|1706.5|1700.5|1706.5|1700.5|1706.3|1700.3|3
1585756800000|2020-04-01 16:00:00|1706.3|1700.3|1706.8|1700.8|1706.8|1700.8|1706.3|1700.3|3
1585757100000|2020-04-01 16:05:00|1707|1701|1707|1701|1707|1701|1706.8|1700.8|5
1585757400000|2020-04-01 16:10:00|1706.8|1700.8|1706|1700|1706.8|1700.8|1705.5|1699.5|5
1585757700000|2020-04-01 16:15:00|1705.8|1699.8|1705.5|1699.5|1705.8|1699.8|1705.5|1699.5|2
1585758000000|2020-04-01 16:20:00|1704.3|1698.3|1703.8|1697.8|1704.3|1698.3|1703.8|1697.8|2
1585758600000|2020-04-01 16:30:00|1703.5|1697.5|1704|1698|1704|1698|1702.3|1696.3|6
1585758900000|2020-04-01 16:35:00|1703.5|1697.5|1703.8|1697.8|1703.8|1697.8|1702.8|1696.8|9
1585759200000|2020-04-01 16:40:00|1703.3|1697.3|1704|1698|1704.8|1698.8|1703|1697|9
1585760100000|2020-04-01 16:55:00|1703.9|1697.9|1705.6|1699.6|1706.6|1700.6|1703.9|1697.9|26
1585785600000|2020-04-02 00:00:00|1707.6|1701.6|1708.4|1702.4|1708.4|1702.4|1707.6|1701.6|4
1585785900000|2020-04-02 00:05:00|1707.6|1701.6|1707.6|1701.6|1707.6|1701.6|1707.4|1701.4|3
1585787400000|2020-04-02 00:30:00|1707.4|1701.4|1707.4|1701.4|1707.4|1701.4|1707.4|1701.4|1
1585788000000|2020-04-02 00:40:00|1707.6|1701.6|1705.1|1699.1|1707.6|1701.6|1705.1|1699.1|6
1585788300000|2020-04-02 00:45:00|1704.4|1698.4|1698.6|1692.6|1704.4|1698.4|1698.4|1692.4|12
1585788600000|2020-04-02 00:50:00|1699.1|1693.1|1699.6|1693.6|1700.4|1694.4|1699.1|1693.1|21
1585788900000|2020-04-02 00:55:00|1699.9|1693.9|1700.6|1694.6|1701.1|1695.1|1699.9|1693.9|5
1585789200000|2020-04-02 01:00:00|1700.4|1694.4|1696.1|1690.1|1702.4|1696.4|1695.6|1689.6|38
1585789500000|2020-04-02 01:05:00|1695.9|1689.9|1694.6|1688.6|1697.9|1691.9|1694.6|1688.6|30
1585789800000|2020-04-02 01:10:00|1694.4|1688.4|1690.1|1684.1|1695.1|1689.1|1690.1|1684.1|23
1585790100000|2020-04-02 01:15:00|1690.4|1684.4|1691.9|1685.9|1692.1|1686.1|1689.6|1683.6|15
1585790400000|2020-04-02 01:20:00|1692.1|1686.1|1691.6|1685.6|1692.4|1686.4|1690.9|1684.9|17
1585790700000|2020-04-02 01:25:00|1691.9|1685.9|1691.6|1685.6|1691.9|1685.9|1691.6|1685.6|2
1585791000000|2020-04-02 01:30:00|1691.9|1685.9|1694.1|1688.1|1694.4|1688.4|1691.9|1685.9|12
1585791300000|2020-04-02 01:35:00|1693.4|1687.4|1692.6|1686.6|1693.4|1687.4|1692.1|1686.1|11
1585791600000|2020-04-02 01:40:00|1691.9|1685.9|1691.4|1685.4|1692.4|1686.4|1689.1|1683.1|18
1585791900000|2020-04-02 01:45:00|1691.6|1685.6|1691.6|1685.6|1691.6|1685.6|1691.6|1685.6|1
1585792200000|2020-04-02 01:50:00|1691.9|1685.9|1691.9|1685.9|1692.4|1686.4|1691.6|1685.6|7
1585792800000|2020-04-02 02:00:00|1692.1|1686.1|1692.6|1686.6|1692.9|1686.9|1692.1|1686.1|7
1585793100000|2020-04-02 02:05:00|1693.6|1687.6|1696.4|1690.4|1696.6|1690.6|1693.6|1687.6|21
1585793400000|2020-04-02 02:10:00|1696.6|1690.6|1697.9|1691.9|1697.9|1691.9|1694.4|1688.4|32
1585794600000|2020-04-02 02:30:00|1698.4|1692.4|1698.4|1692.4|1699.4|1693.4|1698.4|1692.4|7
1585795200000|2020-04-02 02:40:00|1698.6|1692.6|1698.1|1692.1|1698.6|1692.6|1698.1|1692.1|5
1585795500000|2020-04-02 02:45:00|1698.6|1692.6|1697.6|1691.6|1700.6|1694.6|1697.4|1691.4|14
1585795800000|2020-04-02 02:50:00|1697.9|1691.9|1698.6|1692.6|1698.6|1692.6|1697.9|1691.9|6
1585796100000|2020-04-02 02:55:00|1698.9|1692.9|1699.6|1693.6|1700.1|1694.1|1698.9|1692.9|5
1585796400000|2020-04-02 03:00:00|1700.1|1694.1|1701.4|1695.4|1701.4|1695.4|1700.1|1694.1|5
1585796700000|2020-04-02 03:05:00|1701.1|1695.1|1700.6|1694.6|1702.1|1696.1|1700.4|1694.4|14
1585797000000|2020-04-02 03:10:00|1701.4|1695.4|1703.1|1697.1|1703.1|1697.1|1701.1|1695.1|12
1585797300000|2020-04-02 03:15:00|1702.9|1696.9|1701.6|1695.6|1703.1|1697.1|1701.4|1695.4|8
1585797600000|2020-04-02 03:20:00|1701.9|1695.9|1701.9|1695.9|1701.9|1695.9|1701.9|1695.9|1
1585797900000|2020-04-02 03:25:00|1701.6|1695.6|1701.6|1695.6|1701.9|1695.9|1701.1|1695.1|8
1585798200000|2020-04-02 03:30:00|1701.9|1695.9|1701.9|1695.9|1701.9|1695.9|1701.9|1695.9|1
1585800300000|2020-04-02 04:05:00|1701.6|1695.6|1701.9|1695.9|1701.9|1695.9|1701.6|1695.6|4
1585800600000|2020-04-02 04:10:00|1701.6|1695.6|1701.6|1695.6|1701.6|1695.6|1701.6|1695.6|1
1585800900000|2020-04-02 04:15:00|1701.4|1695.4|1701.4|1695.4|1701.4|1695.4|1700.9|1694.9|4
1585801200000|2020-04-02 04:20:00|1701.6|1695.6|1701.6|1695.6|1701.6|1695.6|1701.6|1695.6|1
1585801500000|2020-04-02 04:25:00|1701.4|1695.4|1701.1|1695.1|1701.4|1695.4|1701.1|1695.1|2
1585802700000|2020-04-02 04:45:00|1701.4|1695.4|1701.6|1695.6|1701.6|1695.6|1701.4|1695.4|2
1585803300000|2020-04-02 04:55:00|1701.4|1695.4|1700.9|1694.9|1701.4|1695.4|1700.9|1694.9|3
1585803600000|2020-04-02 05:00:00|1700.1|1694.1|1699.9|1693.9|1700.1|1694.1|1699.9|1693.9|2
1585803900000|2020-04-02 05:05:00|1700.1|1694.1|1700.4|1694.4|1700.4|1694.4|1700.1|1694.1|2
1585804200000|2020-04-02 05:10:00|1700.6|1694.6|1701.4|1695.4|1701.4|1695.4|1700.6|1694.6|2
1585804500000|2020-04-02 05:15:00|1701.6|1695.6|1702.6|1696.6|1702.9|1696.9|1701.6|1695.6|4
1585804800000|2020-04-02 05:20:00|1702.9|1696.9|1703.4|1697.4|1703.4|1697.4|1702.4|1696.4|6
1585805100000|2020-04-02 05:25:00|1702.9|1696.9|1703.1|1697.1|1703.1|1697.1|1702.1|1696.1|6
1585805400000|2020-04-02 05:30:00|1702.9|1696.9|1706.4|1700.4|1707.6|1701.6|1702.9|1696.9|20
1585805700000|2020-04-02 05:35:00|1706.6|1700.6|1707.1|1701.1|1707.1|1701.1|1706.1|1700.1|12
1585806000000|2020-04-02 05:40:00|1707.4|1701.4|1709.1|1703.1|1709.1|1703.1|1706.6|1700.6|13
1585806300000|2020-04-02 05:45:00|1709.4|1703.4|1707.9|1701.9|1709.4|1703.4|1707.9|1701.9|10
1585806600000|2020-04-02 05:50:00|1707.6|1701.6|1704.9|1698.9|1708.1|1702.1|1704.9|1698.9|13
1585806900000|2020-04-02 05:55:00|1704.4|1698.4|1706.9|1700.9|1706.9|1700.9|1703.1|1697.1|21
1585807200000|2020-04-02 06:00:00|1706.6|1700.6|1707.4|1701.4|1707.6|1701.6|1706.1|1700.1|49
1585807500000|2020-04-02 06:05:00|1707.6|1701.6|1706.6|1700.6|1709.6|1703.6|1706.6|1700.6|64
1585807800000|2020-04-02 06:10:00|1706.1|1700.1|1709.1|1703.1|1709.6|1703.6|1706.1|1700.1|80
1585808100000|2020-04-02 06:15:00|1708.9|1702.9|1714.9|1708.9|1716.6|1710.6|1707.6|1701.6|42
1585808400000|2020-04-02 06:20:00|1715.6|1709.6|1716.4|1710.4|1719.4|1713.4|1715.6|1709.6|36
1585808700000|2020-04-02 06:25:00|1715.9|1709.9|1717.1|1711.1|1717.1|1711.1|1713.6|1707.6|37
1585809000000|2020-04-02 06:30:00|1716.9|1710.9|1716.6|1710.6|1718.6|1712.6|1716.4|1710.4|25
1585809300000|2020-04-02 06:35:00|1716.4|1710.4|1716.1|1710.1|1717.1|1711.1|1715.6|1709.6|21
1585809600000|2020-04-02 06:40:00|1715.9|1709.9|1713.4|1707.4|1716.6|1710.6|1713.1|1707.1|20
1585809900000|2020-04-02 06:45:00|1712.9|1706.9|1712.4|1706.4|1713.1|1707.1|1710.9|1704.9|21
1585810200000|2020-04-02 06:50:00|1712.9|1706.9|1716.4|1710.4|1716.4|1710.4|1712.6|1706.6|17
1585810500000|2020-04-02 06:55:00|1716.5|1710.5|1711.5|1705.5|1716.5|1710.5|1711.3|1705.3|11
1585810800000|2020-04-02 07:00:00|1711.3|1705.3|1709.5|1703.5|1711.3|1705.3|1708.8|1702.8|13
1585811100000|2020-04-02 07:05:00|1709.3|1703.3|1706.8|1700.8|1709.8|1703.8|1706.8|1700.8|6
1585811400000|2020-04-02 07:10:00|1707|1701|1710|1704|1710.8|1704.8|1707|1701|16
1585811700000|2020-04-02 07:15:00|1709.8|1703.8|1715|1709|1715.8|1709.8|1709.8|1703.8|13
1585812000000|2020-04-02 07:20:00|1715.3|1709.3|1713.3|1707.3|1718.5|1712.5|1713.3|1707.3|14
1585812300000|2020-04-02 07:25:00|1713.8|1707.8|1713.8|1707.8|1714|1708|1713.8|1707.8|3
1585812600000|2020-04-02 07:30:00|1713.5|1707.5|1709.8|1703.8|1713.5|1707.5|1708.8|1702.8|18
1585812900000|2020-04-02 07:35:00|1709|1703|1708.8|1702.8|1709|1703|1708|1702|6
1585813200000|2020-04-02 07:40:00|1708.5|1702.5|1709|1703|1709.3|1703.3|1708.3|1702.3|5
1585813500000|2020-04-02 07:45:00|1708.8|1702.8|1709.3|1703.3|1709.3|1703.3|1708.3|1702.3|4
1585814100000|2020-04-02 07:55:00|1709.5|1703.5|1707|1701|1709.5|1703.5|1707|1701|10
1585814400000|2020-04-02 08:00:00|1706.8|1700.8|1707.8|1701.8|1707.8|1701.8|1705.8|1699.8|9
1585814700000|2020-04-02 08:05:00|1708|1702|1709.3|1703.3|1709.5|1703.5|1708|1702|15
1585815000000|2020-04-02 08:10:00|1708.8|1702.8|1708.3|1702.3|1708.8|1702.8|1707.8|1701.8|9
1585815300000|2020-04-02 08:15:00|1708.8|1702.8|1709.3|1703.3|1709.3|1703.3|1708.8|1702.8|3
1585815600000|2020-04-02 08:20:00|1709.8|1703.8|1710.3|1704.3|1712.3|1706.3|1709.3|1703.3|14
1585815900000|2020-04-02 08:25:00|1710.5|1704.5|1709.5|1703.5|1710.8|1704.8|1709.5|1703.5|5
1585816200000|2020-04-02 08:30:00|1710.5|1704.5|1712.3|1706.3|1712.3|1706.3|1710.5|1704.5|7
1585816500000|2020-04-02 08:35:00|1711|1705|1707.8|1701.8|1711|1705|1707.8|1701.8|7
1585816800000|2020-04-02 08:40:00|1708.3|1702.3|1707|1701|1709.8|1703.8|1707|1701|10
1585817100000|2020-04-02 08:45:00|1706.8|1700.8|1702.5|1696.5|1706.8|1700.8|1701.8|1695.8|17
1585817400000|2020-04-02 08:50:00|1703|1697|1702.8|1696.8|1703|1697|1702.3|1696.3|4
1585817700000|2020-04-02 08:55:00|1703|1697|1704.5|1698.5|1704.5|1698.5|1702.3|1696.3|14
1585818000000|2020-04-02 09:00:00|1704.8|1698.8|1704.8|1698.8|1704.8|1698.8|1704.8|1698.8|1
1585818300000|2020-04-02 09:05:00|1704.5|1698.5|1705.3|1699.3|1705.3|1699.3|1703.5|1697.5|7
1585818600000|2020-04-02 09:10:00|1706|1700|1703|1697|1706|1700|1701.8|1695.8|15
1585818900000|2020-04-02 09:15:00|1702.8|1696.8|1704.5|1698.5|1705.3|1699.3|1702.5|1696.5|11
1585819200000|2020-04-02 09:20:00|1704.8|1698.8|1708.5|1702.5|1708.5|1702.5|1704.8|1698.8|12
1585819500000|2020-04-02 09:25:00|1708.8|1702.8|1707.8|1701.8|1708.8|1702.8|1706|1700|12
1585819800000|2020-04-02 09:30:00|1707.3|1701.3|1704.8|1698.8|1707.3|1701.3|1704.8|1698.8|6
1585820100000|2020-04-02 09:35:00|1705.5|1699.5|1705.5|1699.5|1706.3|1700.3|1705|1699|12
1585820400000|2020-04-02 09:40:00|1705.3|1699.3|1705.8|1699.8|1705.8|1699.8|1704.3|1698.3|9
1585820700000|2020-04-02 09:45:00|1705.3|1699.3|1710.3|1704.3|1710.3|1704.3|1705.3|1699.3|40
1585821000000|2020-04-02 09:50:00|1709.8|1703.8|1710.3|1704.3|1711.4|1705.4|1709.5|1703.5|20
1585821300000|2020-04-02 09:55:00|1709.8|1703.8|1709.5|1703.5|1709.8|1703.8|1709|1703|8
1585821600000|2020-04-02 10:00:00|1709|1703|1710.5|1704.5|1710.8|1704.8|1709|1703|9
1585821900000|2020-04-02 10:05:00|1710.8|1704.8|1710.5|1704.5|1710.8|1704.8|1710.5|1704.5|2
1585822200000|2020-04-02 10:10:00|1710.3|1704.3|1704.3|1698.3|1710.3|1704.3|1703.3|1697.3|18
1585822500000|2020-04-02 10:15:00|1705|1699|1705.3|1699.3|1705.3|1699.3|1705|1699|2
1585822800000|2020-04-02 10:20:00|1705.5|1699.5|1705|1699|1707|1701|1705|1699|11
1585823100000|2020-04-02 10:25:00|1704.8|1698.8|1699.3|1693.3|1704.8|1698.8|1699.3|1693.3|25
1585823400000|2020-04-02 10:30:00|1699.5|1693.5|1699.5|1693.5|1701|1695|1699.3|1693.3|11
1585823700000|2020-04-02 10:35:00|1700.3|1694.3|1706|1700|1706|1700|1700.3|1694.3|20
1585824000000|2020-04-02 10:40:00|1705.8|1699.8|1701.8|1695.8|1705.8|1699.8|1701.8|1695.8|12
1585824300000|2020-04-02 10:45:00|1702|1696|1702|1696|1702|1696|1702|1696|1
1585824600000|2020-04-02 10:50:00|1702.3|1696.3|1703|1697|1703.3|1697.3|1702.3|1696.3|4
1585824900000|2020-04-02 10:55:00|1702.8|1696.8|1705.5|1699.5|1706.3|1700.3|1702.5|1696.5|12
1585825200000|2020-04-02 11:00:00|1706.3|1700.3|1702.3|1696.3|1706.3|1700.3|1701.8|1695.8|13
1585825500000|2020-04-02 11:05:00|1702.5|1696.5|1700|1694|1704|1698|1700|1694|23
1585825800000|2020-04-02 11:10:00|1700.3|1694.3|1700|1694|1701.3|1695.3|1700|1694|14
1585826100000|2020-04-02 11:15:00|1699|1693|1700.8|1694.8|1700.8|1694.8|1699|1693|8
1585826400000|2020-04-02 11:20:00|1701|1695|1699.8|1693.8|1701|1695|1699.3|1693.3|15
1585826700000|2020-04-02 11:25:00|1699.5|1693.5|1701.5|1695.5|1701.5|1695.5|1699.5|1693.5|13
1585827000000|2020-04-02 11:30:00|1701.3|1695.3|1699.3|1693.3|1701.5|1695.5|1698.3|1692.3|14
1585827300000|2020-04-02 11:35:00|1699|1693|1699.3|1693.3|1700.3|1694.3|1698.8|1692.8|10
1585827600000|2020-04-02 11:40:00|1699.5|1693.5|1698.8|1692.8|1700.5|1694.5|1698.8|1692.8|15
1585827900000|2020-04-02 11:45:00|1699|1693|1698.8|1692.8|1700.5|1694.5|1698.3|1692.3|51
1585828200000|2020-04-02 11:50:00|1699|1693|1700.5|1694.5|1700.8|1694.8|1696.3|1690.3|39
1585828500000|2020-04-02 11:55:00|1700.8|1694.8|1701.8|1695.8|1702.3|1696.3|1700.8|1694.8|20
1585828800000|2020-04-02 12:00:00|1702|1696|1704|1698|1706.8|1700.8|1701.8|1695.8|24
1585829100000|2020-04-02 12:05:00|1703.5|1697.5|1705|1699|1706|1700|1703.5|1697.5|14
1585829400000|2020-04-02 12:10:00|1705.3|1699.3|1706.8|1700.8|1707|1701|1705|1699|12
1585829700000|2020-04-02 12:15:00|1706.5|1700.5|1708|1702|1708|1702|1704.5|1698.5|22
1585830000000|2020-04-02 12:20:00|1707.8|1701.8|1706.3|1700.3|1711.3|1705.3|1706.3|1700.3|27
1585830300000|2020-04-02 12:25:00|1707.3|1701.3|1706|1700|1707.3|1701.3|1705|1699|21
1585830600000|2020-04-02 12:30:00|1706.5|1700.5|1704|1698|1707.8|1701.8|1704|1698|20
1585830900000|2020-04-02 12:35:00|1703.8|1697.8|1704.5|1698.5|1704.8|1698.8|1703.8|1697.8|4
1585831200000|2020-04-02 12:40:00|1704.3|1698.3|1702.3|1696.3|1704.3|1698.3|1699.5|1693.5|31
1585831500000|2020-04-02 12:45:00|1702|1696|1699.5|1693.5|1702.3|1696.3|1699.5|1693.5|10
1585831800000|2020-04-02 12:50:00|1699.3|1693.3|1701.4|1695.4|1701.4|1695.4|1699.3|1693.3|9
1585832100000|2020-04-02 12:55:00|1701.6|1695.6|1703.8|1697.8|1704|1698|1701.6|1695.6|14
1585832400000|2020-04-02 13:00:00|1704|1698|1704.8|1698.8|1705.5|1699.5|1704|1698|9
1585832700000|2020-04-02 13:05:00|1704.3|1698.3|1703.8|1697.8|1706|1700|1702.8|1696.8|30
1585833000000|2020-04-02 13:10:00|1703.5|1697.5|1701.3|1695.3|1704.8|1698.8|1701.3|1695.3|19
1585833300000|2020-04-02 13:15:00|1700.8|1694.8|1704.5|1698.5|1705.5|1699.5|1699.8|1693.8|27
1585833600000|2020-04-02 13:20:00|1704|1698|1702.3|1696.3|1704.8|1698.8|1701.3|1695.3|54
1585833900000|2020-04-02 13:25:00|1702.8|1696.8|1701.8|1695.8|1703.8|1697.8|1701.8|1695.8|12
1585834200000|2020-04-02 13:30:00|1701.5|1695.5|1704.5|1698.5|1706|1700|1701.5|1695.5|21
1585834500000|2020-04-02 13:35:00|1704.3|1698.3|1702|1696|1704.8|1698.8|1701.5|1695.5|20
1585834800000|2020-04-02 13:40:00|1702.3|1696.3|1700.3|1694.3|1702.3|1696.3|1700|1694|16
1585835100000|2020-04-02 13:45:00|1700.5|1694.5|1700|1694|1700.5|1694.5|1699.8|1693.8|13
1585835400000|2020-04-02 13:50:00|1699.8|1693.8|1702.5|1696.5|1702.5|1696.5|1699.5|1693.5|18
1585835700000|2020-04-02 13:55:00|1703|1697|1700|1694|1703|1697|1699.5|1693.5|17
1585836000000|2020-04-02 14:00:00|1700.5|1694.5|1704.5|1698.5|1704.5|1698.5|1700.5|1694.5|23
1585836300000|2020-04-02 14:05:00|1705|1699|1703.3|1697.3|1705.5|1699.5|1703|1697|23
1585836600000|2020-04-02 14:10:00|1703|1697|1703.3|1697.3|1704|1698|1703|1697|6
1585836900000|2020-04-02 14:15:00|1703|1697|1705.3|1699.3|1706.5|1700.5|1702.3|1696.3|17
1585837200000|2020-04-02 14:20:00|1706|1700|1705.3|1699.3|1706.5|1700.5|1705|1699|15
1585837500000|2020-04-02 14:25:00|1705.5|1699.5|1706.5|1700.5|1706.5|1700.5|1705.3|1699.3|7
1585837800000|2020-04-02 14:30:00|1708.3|1702.3|1710.3|1704.3|1710.3|1704.3|1707.8|1701.8|33
1585838100000|2020-04-02 14:35:00|1710|1704|1716.1|1710.1|1726.5|1720.5|1709.5|1703.5|57
1585838400000|2020-04-02 14:40:00|1716.4|1710.4|1711.3|1705.3|1716.4|1710.4|1709.3|1703.3|48
1585838700000|2020-04-02 14:45:00|1712|1706|1711.3|1705.3|1712.8|1706.8|1709.3|1703.3|45
1585839000000|2020-04-02 14:50:00|1711.5|1705.5|1709|1703|1711.5|1705.5|1709|1703|14
1585839300000|2020-04-02 14:55:00|1708.8|1702.8|1717|1711|1717|1711|1708.8|1702.8|25
1585839600000|2020-04-02 15:00:00|1716.5|1710.5|1712.8|1706.8|1717.3|1711.3|1711.5|1705.5|32
1585839900000|2020-04-02 15:05:00|1712.5|1706.5|1709.3|1703.3|1712.5|1706.5|1708.5|1702.5|42
1585840200000|2020-04-02 15:10:00|1709|1703|1703.3|1697.3|1709.5|1703.5|1700.5|1694.5|91
1585840500000|2020-04-02 15:15:00|1703|1697|1701|1695|1705.9|1699.9|1700.5|1694.5|87
1585840800000|2020-04-02 15:20:00|1701.3|1695.3|1704|1698|1704|1698|1700.8|1694.8|22
1585841100000|2020-04-02 15:25:00|1704.3|1698.3|1704|1698|1705.3|1699.3|1700.5|1694.5|21
1585841400000|2020-04-02 15:30:00|1703.8|1697.8|1703|1697|1703.8|1697.8|1701.5|1695.5|17
1585841700000|2020-04-02 15:35:00|1702.8|1696.8|1700|1694|1702.8|1696.8|1698.8|1692.8|34
1585842000000|2020-04-02 15:40:00|1699.8|1693.8|1700.5|1694.5|1701.5|1695.5|1699|1693|16
1585842300000|2020-04-02 15:45:00|1700.3|1694.3|1701.3|1695.3|1701.5|1695.5|1698.5|1692.5|20
1585842600000|2020-04-02 15:50:00|1701.5|1695.5|1700.8|1694.8|1702|1696|1700.8|1694.8|10
1585842900000|2020-04-02 15:55:00|1701|1695|1700.8|1694.8|1702.3|1696.3|1700.8|1694.8|8
1585843200000|2020-04-02 16:00:00|1701|1695|1699.8|1693.8|1701.3|1695.3|1698.8|1692.8|20
1585843500000|2020-04-02 16:05:00|1699.5|1693.5|1699.5|1693.5|1699.5|1693.5|1699.5|1693.5|1
1585843800000|2020-04-02 16:10:00|1700.3|1694.3|1701|1695|1701.5|1695.5|1699|1693|17
1585844100000|2020-04-02 16:15:00|1700.8|1694.8|1700|1694|1701.5|1695.5|1699.8|1693.8|30
1585844400000|2020-04-02 16:20:00|1699.8|1693.8|1700.5|1694.5|1700.5|1694.5|1699.8|1693.8|3
1585844700000|2020-04-02 16:25:00|1700.3|1694.3|1700|1694|1700.3|1694.3|1699.8|1693.8|5
1585845000000|2020-04-02 16:30:00|1699.8|1693.8|1700|1694|1700.3|1694.3|1699.8|1693.8|4
1585845300000|2020-04-02 16:35:00|1700.3|1694.3|1700.5|1694.5|1700.8|1694.8|1700.3|1694.3|4
1585845900000|2020-04-02 16:45:00|1701|1695|1701.5|1695.5|1701.5|1695.5|1701|1695|3
1585846200000|2020-04-02 16:50:00|1701.8|1695.8|1701.3|1695.3|1701.8|1695.8|1701.3|1695.3|7
1585846500000|2020-04-02 16:55:00|1701.1|1695.1|1701.6|1695.6|1701.6|1695.6|1701.1|1695.1|3
1585872000000|2020-04-03 00:00:00|1701.1|1695.1|1701.1|1695.1|1701.1|1695.1|1701.1|1695.1|1
1585872300000|2020-04-03 00:05:00|1700.9|1694.9|1700.9|1694.9|1701.1|1695.1|1700.9|1694.9|3
1585872900000|2020-04-03 00:15:00|1700.6|1694.6|1699.9|1693.9|1700.6|1694.6|1699.9|1693.9|6
1585873200000|2020-04-03 00:20:00|1700.1|1694.1|1701.4|1695.4|1701.4|1695.4|1700.1|1694.1|3
1585873800000|2020-04-03 00:30:00|1701.1|1695.1|1701.1|1695.1|1701.1|1695.1|1701.1|1695.1|1
1585874100000|2020-04-03 00:35:00|1701.4|1695.4|1701.1|1695.1|1702.1|1696.1|1701.1|1695.1|4
1585874400000|2020-04-03 00:40:00|1700.9|1694.9|1699.6|1693.6|1700.9|1694.9|1699.6|1693.6|6
1585874700000|2020-04-03 00:45:00|1699.1|1693.1|1699.4|1693.4|1699.4|1693.4|1699.1|1693.1|2
1585875000000|2020-04-03 00:50:00|1699.6|1693.6|1699.9|1693.9|1699.9|1693.9|1699.6|1693.6|2
1585875300000|2020-04-03 00:55:00|1700.1|1694.1|1699.6|1693.6|1700.1|1694.1|1699.6|1693.6|3
1585875600000|2020-04-03 01:00:00|1700.1|1694.1|1701.1|1695.1|1701.9|1695.9|1700.1|1694.1|77
1585875900000|2020-04-03 01:05:00|1701.9|1695.9|1701.9|1695.9|1702.1|1696.1|1700.6|1694.6|31
1585876200000|2020-04-03 01:10:00|1700.9|1694.9|1699.9|1693.9|1701.4|1695.4|1698.9|1692.9|19
1585876500000|2020-04-03 01:15:00|1699.6|1693.6|1697.9|1691.9|1699.9|1693.9|1697.9|1691.9|12
1585876800000|2020-04-03 01:20:00|1698.1|1692.1|1697.6|1691.6|1698.4|1692.4|1697.4|1691.4|6
1585877100000|2020-04-03 01:25:00|1697.4|1691.4|1697.4|1691.4|1697.9|1691.9|1697.4|1691.4|5
1585877400000|2020-04-03 01:30:00|1697.6|1691.6|1697.9|1691.9|1698.1|1692.1|1697.6|1691.6|4
1585877700000|2020-04-03 01:35:00|1698.1|1692.1|1698.1|1692.1|1698.1|1692.1|1698.1|1692.1|1
1585878000000|2020-04-03 01:40:00|1697.9|1691.9|1697.4|1691.4|1697.9|1691.9|1697.1|1691.1|7
1585878300000|2020-04-03 01:45:00|1697.6|1691.6|1697.9|1691.9|1697.9|1691.9|1697.6|1691.6|4
1585878600000|2020-04-03 01:50:00|1698.4|1692.4|1699.9|1693.9|1699.9|1693.9|1698.4|1692.4|9
1585878900000|2020-04-03 01:55:00|1700.1|1694.1|1699.9|1693.9|1700.4|1694.4|1699.6|1693.6|6
1585879200000|2020-04-03 02:00:00|1700.1|1694.1|1701.4|1695.4|1701.4|1695.4|1699.9|1693.9|8
1585879500000|2020-04-03 02:05:00|1701.1|1695.1|1700.4|1694.4|1701.1|1695.1|1700.4|1694.4|12
1585879800000|2020-04-03 02:10:00|1700.6|1694.6|1700.9|1694.9|1701.1|1695.1|1700.6|1694.6|4
1585880100000|2020-04-03 02:15:00|1701.1|1695.1|1700.4|1694.4|1701.1|1695.1|1700.4|1694.4|5
1585880400000|2020-04-03 02:20:00|1699.6|1693.6|1699.4|1693.4|1699.6|1693.6|1699.4|1693.4|2
1585881000000|2020-04-03 02:30:00|1698.6|1692.6|1700.1|1694.1|1700.4|1694.4|1698.6|1692.6|10
1585881300000|2020-04-03 02:35:00|1700.6|1694.6|1701.1|1695.1|1701.4|1695.4|1700.6|1694.6|16
1585881600000|2020-04-03 02:40:00|1701.4|1695.4|1701.4|1695.4|1701.4|1695.4|1700.9|1694.9|45
1585881900000|2020-04-03 02:45:00|1701.1|1695.1|1700.6|1694.6|1701.4|1695.4|1700.6|1694.6|9
1585882200000|2020-04-03 02:50:00|1700.4|1694.4|1700.1|1694.1|1700.4|1694.4|1700.1|1694.1|6
1585882500000|2020-04-03 02:55:00|1700.4|1694.4|1700.1|1694.1|1700.4|1694.4|1700.1|1694.1|2
1585883400000|2020-04-03 03:10:00|1699.9|1693.9|1698.9|1692.9|1699.9|1693.9|1698.9|1692.9|5
1585883700000|2020-04-03 03:15:00|1698.6|1692.6|1699.1|1693.1|1699.9|1693.9|1698.6|1692.6|3
1585884000000|2020-04-03 03:20:00|1698.9|1692.9|1699.1|1693.1|1699.1|1693.1|1698.9|1692.9|2
1585884300000|2020-04-03 03:25:00|1698.9|1692.9|1698.9|1692.9|1699.1|1693.1|1698.9|1692.9|3
1585884600000|2020-04-03 03:30:00|1698.6|1692.6|1698.9|1692.9|1699.4|1693.4|1698.4|1692.4|7
1585887000000|2020-04-03 04:10:00|1698.6|1692.6|1698.4|1692.4|1698.6|1692.6|1698.4|1692.4|2
1585887300000|2020-04-03 04:15:00|1698.6|1692.6|1698.9|1692.9|1698.9|1692.9|1698.6|1692.6|2
1585887900000|2020-04-03 04:25:00|1698.6|1692.6|1698.6|1692.6|1698.6|1692.6|1698.6|1692.6|1
1585888200000|2020-04-03 04:30:00|1698.9|1692.9|1698.9|1692.9|1698.9|1692.9|1698.9|1692.9|1
1585889100000|2020-04-03 04:45:00|1698.6|1692.6|1698.6|1692.6|1698.6|1692.6|1698.6|1692.6|1
1585890000000|2020-04-03 05:00:00|1698.9|1692.9|1699.6|1693.6|1699.6|1693.6|1698.6|1692.6|5
1585890300000|2020-04-03 05:05:00|1699.4|1693.4|1698.4|1692.4|1699.4|1693.4|1698.4|1692.4|5
1585890600000|2020-04-03 05:10:00|1698.6|1692.6|1698.6|1692.6|1698.6|1692.6|1698.6|1692.6|1
1585890900000|2020-04-03 05:15:00|1698.4|1692.4|1697.9|1691.9|1698.4|1692.4|1697.9|1691.9|3
1585891500000|2020-04-03 05:25:00|1698.1|1692.1|1698.1|1692.1|1698.1|1692.1|1698.1|1692.1|1
1585891800000|2020-04-03 05:30:00|1697.9|1691.9|1696.9|1690.9|1697.9|1691.9|1696.6|1690.6|12
1585892100000|2020-04-03 05:35:00|1696.6|1690.6|1698.9|1692.9|1699.4|1693.4|1696.6|1690.6|76
1585892400000|2020-04-03 05:40:00|1699.1|1693.1|1701.1|1695.1|1701.4|1695.4|1698.9|1692.9|74
1585892700000|2020-04-03 05:45:00|1700.6|1694.6|1704.9|1698.9|1705.1|1699.1|1700.6|1694.6|45
1585893000000|2020-04-03 05:50:00|1704.1|1698.1|1705.9|1699.9|1705.9|1699.9|1703.4|1697.4|15
1585893300000|2020-04-03 05:55:00|1706.1|1700.1|1708.1|1702.1|1708.1|1702.1|1706.1|1700.1|16
1585893600000|2020-04-03 06:00:00|1707.6|1701.6|1705.9|1699.9|1707.6|1701.6|1705.9|1699.9|14
1585893900000|2020-04-03 06:05:00|1705.6|1699.6|1704.6|1698.6|1705.6|1699.6|1704.6|1698.6|3
1585894200000|2020-04-03 06:10:00|1704.4|1698.4|1704.9|1698.9|1704.9|1698.9|1704.4|1698.4|3
1585894500000|2020-04-03 06:15:00|1705.1|1699.1|1705.1|1699.1|1705.1|1699.1|1705.1|1699.1|1
1585894800000|2020-04-03 06:20:00|1704.9|1698.9|1704.9|1698.9|1705.1|1699.1|1704.9|1698.9|3
1585895100000|2020-04-03 06:25:00|1705.1|1699.1|1706.4|1700.4|1706.4|1700.4|1705.1|1699.1|3
1585895400000|2020-04-03 06:30:00|1707.4|1701.4|1707.1|1701.1|1708.6|1702.6|1707.1|1701.1|8
1585895700000|2020-04-03 06:35:00|1707.4|1701.4|1706.9|1700.9|1708.9|1702.9|1706.9|1700.9|12
1585896000000|2020-04-03 06:40:00|1705.9|1699.9|1706.9|1700.9|1706.9|1700.9|1705.9|1699.9|6
1585896300000|2020-04-03 06:45:00|1707.1|1701.1|1706.9|1700.9|1708.9|1702.9|1705.9|1699.9|20
1585896600000|2020-04-03 06:50:00|1707.4|1701.4|1706.9|1700.9|1709.9|1703.9|1706.4|1700.4|94
1585896900000|2020-04-03 06:55:00|1706.8|1700.8|1702.3|1696.3|1706.8|1700.8|1701.3|1695.3|84
1585897200000|2020-04-03 07:00:00|1702|1696|1705.5|1699.5|1705.5|1699.5|1700.3|1694.3|23
1585897500000|2020-04-03 07:05:00|1705.8|1699.8|1704|1698|1705.8|1699.8|1704|1698|5
1585897800000|2020-04-03 07:10:00|1703.8|1697.8|1703.3|1697.3|1704|1698|1703|1697|14
1585898100000|2020-04-03 07:15:00|1703|1697|1697.5|1691.5|1703|1697|1696.5|1690.5|19
1585898400000|2020-04-03 07:20:00|1697.3|1691.3|1697.3|1691.3|1697.3|1691.3|1697.3|1691.3|1
1585898700000|2020-04-03 07:25:00|1697|1691|1697.5|1691.5|1698|1692|1696.8|1690.8|14
1585899000000|2020-04-03 07:30:00|1697.3|1691.3|1698|1692|1698.5|1692.5|1696.8|1690.8|16
1585899300000|2020-04-03 07:35:00|1698.3|1692.3|1697.8|1691.8|1698.5|1692.5|1696.5|1690.5|21
1585899600000|2020-04-03 07:40:00|1698|1692|1700.5|1694.5|1700.5|1694.5|1697.5|1691.5|14
1585899900000|2020-04-03 07:45:00|1700.8|1694.8|1698.5|1692.5|1701.3|1695.3|1698.5|1692.5|14
1585900200000|2020-04-03 07:50:00|1698.3|1692.3|1698.5|1692.5|1698.5|1692.5|1698.3|1692.3|8
1585900500000|2020-04-03 07:55:00|1698.8|1692.8|1699|1693|1699|1693|1698.3|1692.3|9
1585900800000|2020-04-03 08:00:00|1699.3|1693.3|1697.8|1691.8|1699.3|1693.3|1697.8|1691.8|7
1585901100000|2020-04-03 08:05:00|1697.5|1691.5|1699.5|1693.5|1699.5|1693.5|1697.5|1691.5|4
1585901700000|2020-04-03 08:15:00|1699|1693|1699.5|1693.5|1700.8|1694.8|1699|1693|7
1585902000000|2020-04-03 08:20:00|1699.8|1693.8|1699.8|1693.8|1699.8|1693.8|1699.8|1693.8|1
1585902300000|2020-04-03 08:25:00|1699.5|1693.5|1699|1693|1699.5|1693.5|1697.8|1691.8|11
1585902600000|2020-04-03 08:30:00|1699.3|1693.3|1699.8|1693.8|1700|1694|1699.3|1693.3|6
1585902900000|2020-04-03 08:35:00|1699.5|1693.5|1699.5|1693.5|1700.5|1694.5|1699.5|1693.5|8
1585903200000|2020-04-03 08:40:00|1699.8|1693.8|1700.5|1694.5|1700.5|1694.5|1698.3|1692.3|16
1585903500000|2020-04-03 08:45:00|1701.4|1695.4|1706.3|1700.3|1706.3|1700.3|1701.4|1695.4|10
1585903800000|2020-04-03 08:50:00|1706|1700|1701.8|1695.8|1706|1700|1701.8|1695.8|11
1585904100000|2020-04-03 08:55:00|1702.3|1696.3|1699.8|1693.8|1703|1697|1698.5|1692.5|18
1585904400000|2020-04-03 09:00:00|1699.5|1693.5|1696.8|1690.8|1699.5|1693.5|1696.8|1690.8|6
1585904700000|2020-04-03 09:05:00|1696.5|1690.5|1695.3|1689.3|1696.8|1690.8|1693.3|1687.3|15
1585905000000|2020-04-03 09:10:00|1695|1689|1691.5|1685.5|1695.3|1689.3|1691.5|1685.5|14
1585905300000|2020-04-03 09:15:00|1691.3|1685.3|1689.5|1683.5|1691.3|1685.3|1689|1683|7
1585905600000|2020-04-03 09:20:00|1690|1684|1689.8|1683.8|1691.8|1685.8|1689.8|1683.8|14
1585905900000|2020-04-03 09:25:00|1689.3|1683.3|1686.5|1680.5|1689.3|1683.3|1686|1680|17
1585906200000|2020-04-03 09:30:00|1686.3|1680.3|1688.5|1682.5|1688.8|1682.8|1686.3|1680.3|7
1585906500000|2020-04-03 09:35:00|1688|1682|1684|1678|1688|1682|1683.5|1677.5|19
1585906800000|2020-04-03 09:40:00|1684.5|1678.5|1683.5|1677.5|1686.8|1680.8|1683.5|1677.5|21
1585907100000|2020-04-03 09:45:00|1683.3|1677.3|1685.8|1679.8|1685.8|1679.8|1683.3|1677.3|15
1585907400000|2020-04-03 09:50:00|1686.3|1680.3|1686.8|1680.8|1687|1681|1686.3|1680.3|5
1585907700000|2020-04-03 09:55:00|1686.5|1680.5|1685.8|1679.8|1686.8|1680.8|1685.5|1679.5|8
1585908000000|2020-04-03 10:00:00|1685.5|1679.5|1685.3|1679.3|1685.5|1679.5|1685|1679|6
1585908300000|2020-04-03 10:05:00|1686|1680|1685.5|1679.5|1686.8|1680.8|1685.5|1679.5|4
1585908600000|2020-04-03 10:10:00|1685|1679|1683.3|1677.3|1685|1679|1683.3|1677.3|6
1585908900000|2020-04-03 10:15:00|1684|1678|1684.3|1678.3|1684.3|1678.3|1684|1678|2
1585909200000|2020-04-03 10:20:00|1684|1678|1684.3|1678.3|1684.3|1678.3|1684|1678|4
1585909500000|2020-04-03 10:25:00|1684|1678|1684|1678|1684|1678|1684|1678|1
1585909800000|2020-04-03 10:30:00|1684.3|1678.3|1683.3|1677.3|1684.3|1678.3|1683.3|1677.3|4
1585910100000|2020-04-03 10:35:00|1683.5|1677.5|1684.3|1678.3|1684.8|1678.8|1683.5|1677.5|6
1585910400000|2020-04-03 10:40:00|1684|1678|1683.5|1677.5|1684|1678|1683.5|1677.5|2
1585910700000|2020-04-03 10:45:00|1683.8|1677.8|1683.5|1677.5|1684.5|1678.5|1683.5|1677.5|7
1585911000000|2020-04-03 10:50:00|1683.3|1677.3|1683.5|1677.5|1684|1678|1683.3|1677.3|4
1585911300000|2020-04-03 10:55:00|1682.5|1676.5|1681.3|1675.3|1682.5|1676.5|1681.3|1675.3|2
1585911600000|2020-04-03 11:00:00|1681|1675|1681.3|1675.3|1681.3|1675.3|1681|1675|4
1585911900000|2020-04-03 11:05:00|1681|1675|1679.8|1673.8|1681.8|1675.8|1679.8|1673.8|6
1585912200000|2020-04-03 11:10:00|1679.5|1673.5|1677.3|1671.3|1679.5|1673.5|1672.8|1666.8|32
1585912500000|2020-04-03 11:15:00|1677.5|1671.5|1677.3|1671.3|1677.5|1671.5|1677.3|1671.3|2
1585912800000|2020-04-03 11:20:00|1677|1671|1677.3|1671.3|1678|1672|1676.5|1670.5|10
1585913100000|2020-04-03 11:25:00|1677|1671|1676.8|1670.8|1677.5|1671.5|1676.3|1670.3|7
1585913400000|2020-04-03 11:30:00|1676.5|1670.5|1675.3|1669.3|1676.5|1670.5|1672.3|1666.3|58
1585913700000|2020-04-03 11:35:00|1675.5|1669.5|1678.8|1672.8|1679.5|1673.5|1675.5|1669.5|23
1585914000000|2020-04-03 11:40:00|1679.5|1673.5|1678.5|1672.5|1679.5|1673.5|1676.8|1670.8|24
1585914300000|2020-04-03 11:45:00|1678.3|1672.3|1675.3|1669.3|1680.8|1674.8|1674|1668|76
1585914600000|2020-04-03 11:50:00|1675.5|1669.5|1681|1675|1681|1675|1675.5|1669.5|42
1585914900000|2020-04-03 11:55:00|1680|1674|1684.8|1678.8|1684.8|1678.8|1679.8|1673.8|23
1585915200000|2020-04-03 12:00:00|1685.8|1679.8|1681.5|1675.5|1685.8|1679.8|1679.8|1673.8|24
1585915500000|2020-04-03 12:05:00|1682|1676|1680|1674|1683.8|1677.8|1680|1674|12
1585915800000|2020-04-03 12:10:00|1678.3|1672.3|1676.5|1670.5|1678.5|1672.5|1676.5|1670.5|9
1585916100000|2020-04-03 12:15:00|1676.8|1670.8|1677|1671|1677|1671|1676.5|1670.5|5
1585916400000|2020-04-03 12:20:00|1676.8|1670.8|1674.8|1668.8|1676.8|1670.8|1674.8|1668.8|7
1585916700000|2020-04-03 12:25:00|1674.3|1668.3|1677.4|1671.4|1678.1|1672.1|1674.3|1668.3|20
1585917000000|2020-04-03 12:30:00|1677.1|1671.1|1682.1|1676.1|1682.1|1676.1|1674.4|1668.4|27
1585917300000|2020-04-03 12:35:00|1681.6|1675.6|1682.6|1676.6|1682.6|1676.6|1679.9|1673.9|28
1585917600000|2020-04-03 12:40:00|1682.4|1676.4|1681.1|1675.1|1683.9|1677.9|1681.1|1675.1|20
1585917900000|2020-04-03 12:45:00|1680.9|1674.9|1682.6|1676.6|1682.6|1676.6|1678.6|1672.6|11
1585918200000|2020-04-03 12:50:00|1681.6|1675.6|1678.9|1672.9|1681.6|1675.6|1678.6|1672.6|11
1585918500000|2020-04-03 12:55:00|1679.4|1673.4|1679.6|1673.6|1680.6|1674.6|1679.4|1673.4|6
1585918800000|2020-04-03 13:00:00|1680.6|1674.6|1682.4|1676.4|1682.4|1676.4|1680.1|1674.1|6
1585919100000|2020-04-03 13:05:00|1682.6|1676.6|1680.4|1674.4|1683.1|1677.1|1680.4|1674.4|7
1585919400000|2020-04-03 13:10:00|1680.1|1674.1|1681.4|1675.4|1681.9|1675.9|1680.1|1674.1|6
1585919700000|2020-04-03 13:15:00|1681.1|1675.1|1679.9|1673.9|1681.1|1675.1|1679.6|1673.6|5
1585920000000|2020-04-03 13:20:00|1680.9|1674.9|1680.9|1674.9|1681.6|1675.6|1679.9|1673.9|14
1585920300000|2020-04-03 13:25:00|1681.4|1675.4|1680.1|1674.1|1681.4|1675.4|1679.6|1673.6|7
1585920600000|2020-04-03 13:30:00|1679.9|1673.9|1679.1|1673.1|1679.9|1673.9|1678.9|1672.9|5
1585920900000|2020-04-03 13:35:00|1679.6|1673.6|1679.6|1673.6|1679.6|1673.6|1679.4|1673.4|3
1585921200000|2020-04-03 13:40:00|1679.1|1673.1|1679.4|1673.4|1680.1|1674.1|1679.1|1673.1|7
1585921500000|2020-04-03 13:45:00|1679.1|1673.1|1679.6|1673.6|1679.9|1673.9|1678.9|1672.9|8
1585921800000|2020-04-03 13:50:00|1679.4|1673.4|1677.9|1671.9|1679.4|1673.4|1676.9|1670.9|9
1585922100000|2020-04-03 13:55:00|1677.4|1671.4|1677.9|1671.9|1677.9|1671.9|1677.4|1671.4|4
1585922400000|2020-04-03 14:00:00|1678.4|1672.4|1676.6|1670.6|1678.4|1672.4|1676.6|1670.6|8
1585922700000|2020-04-03 14:05:00|1677.4|1671.4|1677.4|1671.4|1677.4|1671.4|1676.6|1670.6|6
1585923000000|2020-04-03 14:10:00|1677.1|1671.1|1672.4|1666.4|1677.1|1671.1|1671.9|1665.9|13
1585923300000|2020-04-03 14:15:00|1672.9|1666.9|1672.1|1666.1|1674.1|1668.1|1672.1|1666.1|12
1585923600000|2020-04-03 14:20:00|1671.6|1665.6|1672.4|1666.4|1672.4|1666.4|1671.6|1665.6|3
1585923900000|2020-04-03 14:25:00|1672.1|1666.1|1671.9|1665.9|1673.9|1667.9|1671.9|1665.9|9
1585924200000|2020-04-03 14:30:00|1671.6|1665.6|1670.6|1664.6|1672.1|1666.1|1670.4|1664.4|12
1585924500000|2020-04-03 14:35:00|1670.4|1664.4|1659.6|1653.6|1670.4|1664.4|1659.6|1653.6|26
1585924800000|2020-04-03 14:40:00|1660.4|1654.4|1661.4|1655.4|1662.9|1656.9|1659.1|1653.1|20
1585925100000|2020-04-03 14:45:00|1662.1|1656.1|1661.9|1655.9|1665.1|1659.1|1661.6|1655.6|24
1585925400000|2020-04-03 14:50:00|1662.6|1656.6|1661.9|1655.9|1662.9|1656.9|1661.9|1655.9|15
1585925700000|2020-04-03 14:55:00|1662.1|1656.1|1665.6|1659.6|1668.9|1662.9|1661.1|1655.1|65
1585926000000|2020-04-03 15:00:00|1665.4|1659.4|1666.6|1660.6|1667.6|1661.6|1665.4|1659.4|26
1585926300000|2020-04-03 15:05:00|1665.5|1659.5|1664.4|1658.4|1666|1660|1664.4|1658.4|6
1585926600000|2020-04-03 15:10:00|1665.9|1659.9|1661.6|1655.6|1665.9|1659.9|1661.6|1655.6|17
1585926900000|2020-04-03 15:15:00|1662.1|1656.1|1658.1|1652.1|1662.6|1656.6|1657.4|1651.4|84
1585927200000|2020-04-03 15:20:00|1657.9|1651.9|1660.1|1654.1|1663.1|1657.1|1657.9|1651.9|21
1585927500000|2020-04-03 15:25:00|1658.1|1652.1|1658.1|1652.1|1658.1|1652.1|1657.1|1651.1|7
1585927800000|2020-04-03 15:30:00|1658.9|1652.9|1657.9|1651.9|1661.6|1655.6|1657.9|1651.9|15
1585928100000|2020-04-03 15:35:00|1657.4|1651.4|1657.6|1651.6|1657.9|1651.9|1651.1|1645.1|33
1585928400000|2020-04-03 15:40:00|1657.4|1651.4|1656.9|1650.9|1659.1|1653.1|1656.6|1650.6|10
1585928700000|2020-04-03 15:45:00|1657.4|1651.4|1656.4|1650.4|1657.4|1651.4|1656.1|1650.1|5
1585929000000|2020-04-03 15:50:00|1656.6|1650.6|1657.1|1651.1|1657.1|1651.1|1656.6|1650.6|3
1585929300000|2020-04-03 15:55:00|1657.6|1651.6|1657.9|1651.9|1657.9|1651.9|1657.6|1651.6|2
1585929600000|2020-04-03 16:00:00|1659.1|1653.1|1660.4|1654.4|1662.1|1656.1|1659.1|1653.1|7
1585929900000|2020-04-03 16:05:00|1658.1|1652.1|1661.6|1655.6|1661.6|1655.6|1657.9|1651.9|10
1585930200000|2020-04-03 16:10:00|1661.1|1655.1|1660.4|1654.4|1661.1|1655.1|1660.4|1654.4|9
1585930500000|2020-04-03 16:15:00|1660.6|1654.6|1660.6|1654.6|1660.6|1654.6|1660.1|1654.1|3
1585930800000|2020-04-03 16:20:00|1660.1|1654.1|1666.4|1660.4|1668.9|1662.9|1660.1|1654.1|37
1585931100000|2020-04-03 16:25:00|1665.1|1659.1|1663.9|1657.9|1665.1|1659.1|1663.4|1657.4|6
1585931400000|2020-04-03 16:30:00|1662.9|1656.9|1662.1|1656.1|1662.9|1656.9|1662.1|1656.1|4
1585932300000|2020-04-03 16:45:00|1661.9|1655.9|1658.6|1652.6|1661.9|1655.9|1658.6|1652.6|5
1585932600000|2020-04-03 16:50:00|1658.9|1652.9|1663.6|1657.6|1663.6|1657.6|1658.9|1652.9|6
1585932900000|2020-04-03 16:55:00|1663.5|1657.5|1662.8|1656.8|1663.9|1657.9|1662|1656|13
1586131200000|2020-04-06 00:00:00|1668|1662.4|1668.1|1662.1|1668.4|1662.4|1668|1662.1|5
1586131500000|2020-04-06 00:05:00|1666.6|1660.6|1666.1|1660.1|1666.6|1660.6|1666.1|1660.1|2
1586132100000|2020-04-06 00:15:00|1664.9|1658.9|1666.9|1660.9|1666.9|1660.9|1664.9|1658.9|3
1586132700000|2020-04-06 00:25:00|1666.6|1660.6|1667.4|1661.4|1667.4|1661.4|1666.6|1660.6|4
1586133000000|2020-04-06 00:30:00|1668.4|1662.4|1669.1|1663.1|1669.6|1663.6|1668.4|1662.4|4
1586133300000|2020-04-06 00:35:00|1668.3|1662.3|1668.1|1662.1|1668.3|1662.3|1663.4|1657.4|10
1586133600000|2020-04-06 00:40:00|1667.9|1661.9|1669.4|1663.4|1669.9|1663.9|1667.9|1661.9|5
1586134200000|2020-04-06 00:50:00|1670.1|1664.1|1670.1|1664.1|1670.1|1664.1|1670.1|1664.1|1
1586134500000|2020-04-06 00:55:00|1669.9|1663.9|1671.1|1665.1|1671.1|1665.1|1669.9|1663.9|5
1586134800000|2020-04-06 01:00:00|1672.8|1666.8|1674.9|1668.9|1674.9|1668.9|1672.8|1666.8|4
1586135100000|2020-04-06 01:05:00|1674.4|1668.4|1674.1|1668.1|1674.4|1668.4|1674.1|1668.1|4
1586135400000|2020-04-06 01:10:00|1673.9|1667.9|1675.6|1669.6|1675.6|1669.6|1672.6|1666.6|6
1586135700000|2020-04-06 01:15:00|1676.1|1670.1|1676.1|1670.1|1677.4|1671.4|1675.9|1669.9|8
1586136000000|2020-04-06 01:20:00|1675.9|1669.9|1678.6|1672.6|1678.6|1672.6|1675.9|1669.9|8
1586136300000|2020-04-06 01:25:00|1677.4|1671.4|1677.4|1671.4|1677.4|1671.4|1677.4|1671.4|1
1586136600000|2020-04-06 01:30:00|1677.1|1671.1|1675.6|1669.6|1677.1|1671.1|1675.4|1669.4|8
1586136900000|2020-04-06 01:35:00|1675.1|1669.1|1674.9|1668.9|1675.1|1669.1|1674.9|1668.9|2
1586137200000|2020-04-06 01:40:00|1674|1668|1672.9|1666.9|1674|1668|1672.9|1666.9|2
1586137500000|2020-04-06 01:45:00|1672.4|1666.4|1672.1|1666.1|1672.4|1666.4|1672.1|1666.1|2
1586137800000|2020-04-06 01:50:00|1672.4|1666.4|1672.4|1666.4|1672.4|1666.4|1672.4|1666.4|1
1586139600000|2020-04-06 02:20:00|1671.9|1665.9|1671.9|1665.9|1671.9|1665.9|1671.9|1665.9|1
1586140200000|2020-04-06 02:30:00|1671.4|1665.4|1671.4|1665.4|1671.4|1665.4|1671.4|1665.4|1
1586142600000|2020-04-06 03:10:00|1673.4|1667.4|1674.6|1668.6|1674.6|1668.6|1673.4|1667.4|2
1586142900000|2020-04-06 03:15:00|1676.4|1670.4|1674.9|1668.9|1678.1|1672.1|1674.9|1668.9|6
1586143200000|2020-04-06 03:20:00|1675.9|1669.9|1675.6|1669.6|1675.9|1669.9|1675.1|1669.1|3
1586146800000|2020-04-06 04:20:00|1677.1|1671.1|1678.1|1672.1|1678.1|1672.1|1677.1|1671.1|2
1586148300000|2020-04-06 04:45:00|1677.9|1671.9|1677.1|1671.1|1677.9|1671.9|1677.1|1671.1|3
1586148600000|2020-04-06 04:50:00|1677.4|1671.4|1677.6|1671.6|1677.6|1671.6|1677.4|1671.4|2
1586148900000|2020-04-06 04:55:00|1677.4|1671.4|1677.4|1671.4|1677.4|1671.4|1677.4|1671.4|1
1586149200000|2020-04-06 05:00:00|1676.4|1670.4|1676.4|1670.4|1676.4|1670.4|1676.4|1670.4|1
1586149500000|2020-04-06 05:05:00|1675.6|1669.6|1676.1|1670.1|1676.1|1670.1|1675.1|1669.1|5
1586150100000|2020-04-06 05:15:00|1675.6|1669.6|1675.6|1669.6|1675.6|1669.6|1675.6|1669.6|1
1586150700000|2020-04-06 05:25:00|1675.9|1669.9|1675.4|1669.4|1676.4|1670.4|1675.4|1669.4|3
1586151000000|2020-04-06 05:30:00|1675.1|1669.1|1675.1|1669.1|1675.1|1669.1|1674.9|1668.9|3
1586151600000|2020-04-06 05:40:00|1676.4|1670.4|1675.6|1669.6|1676.4|1670.4|1675.6|1669.6|2
1586151900000|2020-04-06 05:45:00|1676.4|1670.4|1676.9|1670.9|1677.1|1671.1|1676.4|1670.4|3
1586152200000|2020-04-06 05:50:00|1676.6|1670.6|1676.1|1670.1|1676.6|1670.6|1676.1|1670.1|2
1586152500000|2020-04-06 05:55:00|1675.9|1669.9|1675.1|1669.1|1675.9|1669.9|1674.6|1668.6|3
1586152800000|2020-04-06 06:00:00|1675.6|1669.6|1678.9|1672.9|1679.1|1673.1|1675.6|1669.6|13
1586153100000|2020-04-06 06:05:00|1680.1|1674.1|1679.6|1673.6|1680.1|1674.1|1679.6|1673.6|2
1586153400000|2020-04-06 06:10:00|1678.4|1672.4|1678.6|1672.6|1678.6|1672.6|1678.4|1672.4|2
1586153700000|2020-04-06 06:15:00|1679.1|1673.1|1678.6|1672.6|1679.1|1673.1|1678.6|1672.6|2
1586154000000|2020-04-06 06:20:00|1679.4|1673.4|1681.6|1675.6|1681.9|1675.9|1679.4|1673.4|5
1586154300000|2020-04-06 06:25:00|1682.9|1676.9|1683.4|1677.4|1684.4|1678.4|1682.9|1676.9|4
1586154600000|2020-04-06 06:30:00|1682.9|1676.9|1681.9|1675.9|1683.4|1677.4|1681.9|1675.9|5
1586154900000|2020-04-06 06:35:00|1681.4|1675.4|1680.9|1674.9|1681.4|1675.4|1680.9|1674.9|2
1586155200000|2020-04-06 06:40:00|1679.6|1673.6|1679.1|1673.1|1679.6|1673.6|1679.1|1673.1|2
1586155500000|2020-04-06 06:45:00|1677.4|1671.4|1671.9|1665.9|1677.4|1671.4|1671.9|1665.9|11
1586155800000|2020-04-06 06:50:00|1672.8|1666.8|1669.9|1663.9|1673.4|1667.4|1669.4|1663.4|14
1586156100000|2020-04-06 06:55:00|1669.8|1663.8|1670|1664|1670|1664|1669.5|1663.5|3
1586156400000|2020-04-06 07:00:00|1669.3|1663.3|1671|1665|1673|1667|1669.3|1663.3|14
1586156700000|2020-04-06 07:05:00|1670.8|1664.8|1678.3|1672.3|1678.3|1672.3|1669.8|1663.8|24
1586157000000|2020-04-06 07:10:00|1679|1673|1681.3|1675.3|1682|1676|1679|1673|17
1586157300000|2020-04-06 07:15:00|1681.8|1675.8|1684.5|1678.5|1684.5|1678.5|1681.3|1675.3|9
1586157600000|2020-04-06 07:20:00|1684.4|1678.4|1682.8|1676.8|1685.8|1679.8|1682.8|1676.8|13
1586157900000|2020-04-06 07:25:00|1683.8|1677.8|1682.3|1676.3|1683.8|1677.8|1682.3|1676.3|5
1586158200000|2020-04-06 07:30:00|1682.5|1676.5|1675.8|1669.8|1682.5|1676.5|1674.3|1668.3|17
1586158500000|2020-04-06 07:35:00|1675.5|1669.5|1675.8|1669.8|1676|1670|1673.8|1667.8|7
1586158800000|2020-04-06 07:40:00|1676|1670|1674|1668|1676|1670|1674|1668|5
1586159100000|2020-04-06 07:45:00|1674.5|1668.5|1674.8|1668.8|1675.8|1669.8|1674.5|1668.5|6
1586159700000|2020-04-06 07:55:00|1675|1669|1672|1666|1675|1669|1671|1665|13
1586160000000|2020-04-06 08:00:00|1670.8|1664.8|1666.5|1660.5|1671|1665|1666.5|1660.5|15
1586160300000|2020-04-06 08:05:00|1665.8|1659.8|1659.3|1653.3|1665.8|1659.8|1658.3|1652.3|25
1586160600000|2020-04-06 08:10:00|1660|1654|1659.3|1653.3|1662.5|1656.5|1659.3|1653.3|12
1586160900000|2020-04-06 08:15:00|1659|1653|1656.5|1650.5|1659|1653|1655.3|1649.3|19
1586161200000|2020-04-06 08:20:00|1656.8|1650.8|1659|1653|1660|1654|1656.5|1650.5|21
1586161500000|2020-04-06 08:25:00|1659.5|1653.5|1659.3|1653.3|1660.3|1654.3|1659|1653|9
1586161800000|2020-04-06 08:30:00|1659|1653|1655.8|1649.8|1659|1653|1655.5|1649.5|7
1586162100000|2020-04-06 08:35:00|1655.5|1649.5|1657.8|1651.8|1658.3|1652.3|1655.3|1649.3|18
1586162400000|2020-04-06 08:40:00|1658|1652|1657.8|1651.8|1658.3|1652.3|1657.8|1651.8|4
1586162700000|2020-04-06 08:45:00|1658|1652|1657.3|1651.3|1659|1653|1655.8|1649.8|18
1586163000000|2020-04-06 08:50:00|1657|1651|1655.5|1649.5|1657|1651|1655.5|1649.5|4
1586163300000|2020-04-06 08:55:00|1655.3|1649.3|1656.8|1650.8|1656.8|1650.8|1655.3|1649.3|6
1586163600000|2020-04-06 09:00:00|1657.5|1651.5|1659.3|1653.3|1659.8|1653.8|1657.3|1651.3|8
1586163900000|2020-04-06 09:05:00|1659.5|1653.5|1659.5|1653.5|1659.5|1653.5|1659.5|1653.5|1
1586164200000|2020-04-06 09:10:00|1659.3|1653.3|1657|1651|1659.3|1653.3|1657|1651|8
1586164500000|2020-04-06 09:15:00|1656.8|1650.8|1655.5|1649.5|1656.8|1650.8|1655.5|1649.5|4
1586164800000|2020-04-06 09:20:00|1655.8|1649.8|1656|1650|1656.3|1650.3|1655|1649|9
1586165100000|2020-04-06 09:25:00|1655.8|1649.8|1658|1652|1658|1652|1655.8|1649.8|6
1586165400000|2020-04-06 09:30:00|1657.8|1651.8|1657.8|1651.8|1659.8|1653.8|1657.5|1651.5|10
1586165700000|2020-04-06 09:35:00|1657.5|1651.5|1655.5|1649.5|1657.8|1651.8|1655.5|1649.5|13
1586166000000|2020-04-06 09:40:00|1655.3|1649.3|1655|1649|1655.8|1649.8|1654.8|1648.8|7
1586166300000|2020-04-06 09:45:00|1655.3|1649.3|1651.5|1645.5|1655.8|1649.8|1651.5|1645.5|17
1586166600000|2020-04-06 09:50:00|1651.3|1645.3|1649.3|1643.3|1651.3|1645.3|1649.3|1643.3|6
1586166900000|2020-04-06 09:55:00|1649|1643|1648.5|1642.5|1649.3|1643.3|1648|1642|20
1586167200000|2020-04-06 10:00:00|1650|1644|1649|1643|1650|1644|1648.3|1642.3|5
1586167500000|2020-04-06 10:05:00|1649.8|1643.8|1648.3|1642.3|1649.8|1643.8|1648.3|1642.3|5
1586167800000|2020-04-06 10:10:00|1649|1643|1647.5|1641.5|1649|1643|1646.8|1640.8|10
1586168100000|2020-04-06 10:15:00|1648.3|1642.3|1644|1638|1648.5|1642.5|1643|1637|22
1586168400000|2020-04-06 10:20:00|1644.8|1638.8|1645.5|1639.5|1645.5|1639.5|1644.8|1638.8|5
1586168700000|2020-04-06 10:25:00|1645.3|1639.3|1644.3|1638.3|1645.3|1639.3|1643.8|1637.8|5
1586169000000|2020-04-06 10:30:00|1644.5|1638.5|1644|1638|1645.5|1639.5|1644|1638|11
1586169300000|2020-04-06 10:35:00|1643.8|1637.8|1645|1639|1645|1639|1641.8|1635.8|16
1586169600000|2020-04-06 10:40:00|1645.3|1639.3|1645.3|1639.3|1645.3|1639.3|1644.3|1638.3|5
1586169900000|2020-04-06 10:45:00|1646.5|1640.5|1646.3|1640.3|1648.3|1642.3|1645|1639|23
1586170200000|2020-04-06 10:50:00|1645.8|1639.8|1646.5|1640.5|1646.5|1640.5|1645.8|1639.8|3
1586170500000|2020-04-06 10:55:00|1646.8|1640.8|1646|1640|1646.8|1640.8|1645.8|1639.8|4
1586170800000|2020-04-06 11:00:00|1646.3|1640.3|1650.3|1644.3|1650.8|1644.8|1646.3|1640.3|14
1586171100000|2020-04-06 11:05:00|1651.3|1645.3|1648.5|1642.5|1651.3|1645.3|1648.5|1642.5|10
1586171400000|2020-04-06 11:10:00|1648.8|1642.8|1649|1643|1649|1643|1647|1641|13
1586171700000|2020-04-06 11:15:00|1649.3|1643.3|1650|1644|1652.5|1646.5|1648.8|1642.8|15
1586172000000|2020-04-06 11:20:00|1649.8|1643.8|1648.3|1642.3|1649.8|1643.8|1648|1642|3
1586172300000|2020-04-06 11:25:00|1649.5|1643.5|1650.5|1644.5|1651|1645|1649.5|1643.5|11
1586172600000|2020-04-06 11:30:00|1651|1645|1647.8|1641.8|1651|1645|1646.8|1640.8|39
1586172900000|2020-04-06 11:35:00|1647.3|1641.3|1648.8|1642.8|1649|1643|1647|1641|14
1586173200000|2020-04-06 11:40:00|1649|1643|1651.3|1645.3|1651.8|1645.8|1649|1643|6
1586173500000|2020-04-06 11:45:00|1651|1645|1644|1638|1651.5|1645.5|1643.3|1637.3|84
1586173800000|2020-04-06 11:50:00|1644.3|1638.3|1646.5|1640.5|1647|1641|1643.8|1637.8|25
1586174100000|2020-04-06 11:55:00|1646.8|1640.8|1653.5|1647.5|1653.5|1647.5|1646.5|1640.5|26
1586174400000|2020-04-06 12:00:00|1653.8|1647.8|1658.5|1652.5|1658.8|1652.8|1653.5|1647.5|47
1586174700000|2020-04-06 12:05:00|1658.8|1652.8|1658.3|1652.3|1659.5|1653.5|1655|1649|28
1586175000000|2020-04-06 12:10:00|1658.5|1652.5|1665.3|1659.3|1665.5|1659.5|1658.5|1652.5|25
1586175300000|2020-04-06 12:15:00|1665.5|1659.5|1668.3|1662.3|1668.5|1662.5|1665.3|1659.3|27
1586175600000|2020-04-06 12:20:00|1668.5|1662.5|1666|1660|1669.8|1663.8|1664.3|1658.3|30
1586175900000|2020-04-06 12:25:00|1666.3|1660.3|1668.8|1662.8|1669|1663|1666.3|1660.3|21
1586176200000|2020-04-06 12:30:00|1669.8|1663.8|1668.3|1662.3|1671.3|1665.3|1668.3|1662.3|19
1586176500000|2020-04-06 12:35:00|1668|1662|1665.5|1659.5|1668|1662|1662|1656|22
1586176800000|2020-04-06 12:40:00|1665.8|1659.8|1664.3|1658.3|1665.8|1659.8|1663.5|1657.5|9
1586177100000|2020-04-06 12:45:00|1664|1658|1663.8|1657.8|1664|1658|1661.5|1655.5|13
1586177400000|2020-04-06 12:50:00|1664|1658|1665.5|1659.5|1666.3|1660.3|1664|1658|12
1586177700000|2020-04-06 12:55:00|1666.5|1660.5|1666.3|1660.3|1670.3|1664.3|1664.3|1658.3|29
1586178000000|2020-04-06 13:00:00|1666.8|1660.8|1668.8|1662.8|1668.8|1662.8|1663.5|1657.5|20
1586178300000|2020-04-06 13:05:00|1669|1663|1669.8|1663.8|1671.3|1665.3|1668.8|1662.8|18
1586178600000|2020-04-06 13:10:00|1669.5|1663.5|1664.3|1658.3|1670.8|1664.8|1664|1658|18
1586178900000|2020-04-06 13:15:00|1664|1658|1664.3|1658.3|1666.3|1660.3|1663|1657|11
1586179200000|2020-04-06 13:20:00|1664|1658|1666|1660|1666|1660|1664|1658|9
1586179500000|2020-04-06 13:25:00|1666.3|1660.3|1663|1657|1666.3|1660.3|1662.8|1656.8|12
1586179800000|2020-04-06 13:30:00|1662.8|1656.8|1660.5|1654.5|1663.5|1657.5|1660.5|1654.5|13
1586180100000|2020-04-06 13:35:00|1660.3|1654.3|1656.3|1650.3|1661.8|1655.8|1654.8|1648.8|22
1586180400000|2020-04-06 13:40:00|1657|1651|1655.3|1649.3|1658.8|1652.8|1655.3|1649.3|20
1586180700000|2020-04-06 13:45:00|1655.8|1649.8|1661.3|1655.3|1662|1656|1655.8|1649.8|28
1586181000000|2020-04-06 13:50:00|1661.5|1655.5|1664|1658|1664|1658|1661|1655|17
1586181300000|2020-04-06 13:55:00|1663.8|1657.8|1661.3|1655.3|1663.8|1657.8|1660.8|1654.8|16
1586181600000|2020-04-06 14:00:00|1660.8|1654.8|1661|1655|1662.3|1656.3|1660.8|1654.8|18
1586181900000|2020-04-06 14:05:00|1660.8|1654.8|1656.8|1650.8|1661.3|1655.3|1656.3|1650.3|16
1586182200000|2020-04-06 14:10:00|1657|1651|1661|1655|1662.5|1656.5|1657|1651|20
1586182500000|2020-04-06 14:15:00|1660.8|1654.8|1661.8|1655.8|1662.3|1656.3|1660.8|1654.8|9
1586182800000|2020-04-06 14:20:00|1661.5|1655.5|1661.5|1655.5|1661.8|1655.8|1660.3|1654.3|10
1586183100000|2020-04-06 14:25:00|1660.8|1654.8|1669|1663|1669.5|1663.5|1660|1654|24
1586183400000|2020-04-06 14:30:00|1668.8|1662.8|1669.5|1663.5|1669.5|1663.5|1665.3|1659.3|17
1586183700000|2020-04-06 14:35:00|1669.8|1663.8|1672.3|1666.3|1672.5|1666.5|1669.8|1663.8|10
1586184000000|2020-04-06 14:40:00|1672.5|1666.5|1671.5|1665.5|1674|1668|1670.8|1664.8|22
1586184300000|2020-04-06 14:45:00|1671.3|1665.3|1673|1667|1673|1667|1671.3|1665.3|13
1586184600000|2020-04-06 14:50:00|1673.3|1667.3|1672|1666|1674.3|1668.3|1668.8|1662.8|45
1586184900000|2020-04-06 14:55:00|1671.5|1665.5|1672.8|1666.8|1675.3|1669.3|1670.3|1664.3|66
1586185200000|2020-04-06 15:00:00|1671.3|1665.3|1674.8|1668.8|1676.3|1670.3|1670.8|1664.8|48
1586185500000|2020-04-06 15:05:00|1675|1669|1676.5|1670.5|1676.8|1670.8|1674.3|1668.3|32
1586185800000|2020-04-06 15:10:00|1676.8|1670.8|1678.5|1672.5|1681|1675|1675.3|1669.3|37
1586186100000|2020-04-06 15:15:00|1678.8|1672.8|1675.5|1669.5|1678.8|1672.8|1675|1669|33
1586186400000|2020-04-06 15:20:00|1674.8|1668.8|1675.5|1669.5|1678.3|1672.3|1673.8|1667.8|40
1586186700000|2020-04-06 15:25:00|1674.3|1668.3|1671.8|1665.8|1676|1670|1671.3|1665.3|31
1586187000000|2020-04-06 15:30:00|1671.5|1665.5|1671.5|1665.5|1672.8|1666.8|1670.3|1664.3|30
1586187300000|2020-04-06 15:35:00|1671.8|1665.8|1679.3|1673.3|1679.3|1673.3|1671.8|1665.8|27
1586187600000|2020-04-06 15:40:00|1679|1673|1680.3|1674.3|1680.5|1674.5|1677|1671|22
1586187900000|2020-04-06 15:45:00|1680|1674|1679.5|1673.5|1680|1674|1678.8|1672.8|18
1586189100000|2020-04-06 16:05:00|1679.8|1673.8|1679.5|1673.5|1679.8|1673.8|1679.5|1673.5|2
1586189400000|2020-04-06 16:10:00|1679.3|1673.3|1679|1673|1679.3|1673.3|1679|1673|4
1586189700000|2020-04-06 16:15:00|1678.8|1672.8|1678.5|1672.5|1679|1673|1678.5|1672.5|4
1586190000000|2020-04-06 16:20:00|1678.3|1672.3|1678.5|1672.5|1678.8|1672.8|1678|1672|7
1586190600000|2020-04-06 16:30:00|1679|1673|1678|1672|1679|1673|1677.5|1671.5|5
1586190900000|2020-04-06 16:35:00|1678.5|1672.5|1677.8|1671.8|1678.5|1672.5|1677.8|1671.8|2
1586191200000|2020-04-06 16:40:00|1679|1673|1679.8|1673.8|1679.8|1673.8|1679|1673|4
1586191500000|2020-04-06 16:45:00|1680|1674|1680.3|1674.3|1680.3|1674.3|1680|1674|2
1586191800000|2020-04-06 16:50:00|1680.5|1674.5|1681.3|1675.3|1681.3|1675.3|1680.5|1674.5|5
1586192100000|2020-04-06 16:55:00|1681.1|1675.1|1679.4|1673.4|1681.4|1675.4|1679.4|1673.4|6
1586217600000|2020-04-07 00:00:00|1683.6|1677.6|1683.9|1677.9|1683.9|1677.9|1683.6|1677.6|2
1586217900000|2020-04-07 00:05:00|1684.1|1678.1|1685.4|1679.4|1685.4|1679.4|1684.1|1678.1|5
1586218500000|2020-04-07 00:15:00|1685.6|1679.6|1685.6|1679.6|1685.6|1679.6|1685.6|1679.6|1
1586218800000|2020-04-07 00:20:00|1685.4|1679.4|1686.1|1680.1|1686.1|1680.1|1685.4|1679.4|3
1586219100000|2020-04-07 00:25:00|1686.9|1680.9|1689.1|1683.1|1689.9|1683.9|1686.9|1680.9|12
1586219400000|2020-04-07 00:30:00|1689.4|1683.4|1689.1|1683.1|1689.4|1683.4|1688.6|1682.6|5
1586219700000|2020-04-07 00:35:00|1688.9|1682.9|1688.9|1682.9|1688.9|1682.9|1688.9|1682.9|1
1586220900000|2020-04-07 00:55:00|1689.1|1683.1|1688.9|1682.9|1689.1|1683.1|1688.9|1682.9|2
1586221200000|2020-04-07 01:00:00|1689.1|1683.1|1697.4|1691.4|1698.4|1692.4|1689.1|1683.1|65
1586221500000|2020-04-07 01:05:00|1697.6|1691.6|1698.1|1692.1|1698.1|1692.1|1697.1|1691.1|27
1586221800000|2020-04-07 01:10:00|1698.4|1692.4|1704.4|1698.4|1704.9|1698.9|1697.6|1691.6|34
1586222100000|2020-04-07 01:15:00|1704.1|1698.1|1707.4|1701.4|1707.4|1701.4|1703.1|1697.1|16
1586222400000|2020-04-07 01:20:00|1707.6|1701.6|1708.6|1702.6|1709.4|1703.4|1705.9|1699.9|41
1586222700000|2020-04-07 01:25:00|1708.9|1702.9|1701.9|1695.9|1709.9|1703.9|1701.6|1695.6|45
1586223000000|2020-04-07 01:30:00|1702.1|1696.1|1700.6|1694.6|1702.1|1696.1|1699.6|1693.6|42
1586223300000|2020-04-07 01:35:00|1700.4|1694.4|1700.4|1694.4|1701.9|1695.9|1700.1|1694.1|18
1586223600000|2020-04-07 01:40:00|1699.6|1693.6|1698.4|1692.4|1701.4|1695.4|1698.4|1692.4|25
1586223900000|2020-04-07 01:45:00|1699.1|1693.1|1699.9|1693.9|1700.6|1694.6|1697.6|1691.6|29
1586224200000|2020-04-07 01:50:00|1699.6|1693.6|1698.9|1692.9|1700.9|1694.9|1698.9|1692.9|31
1586224500000|2020-04-07 01:55:00|1698.6|1692.6|1693.9|1687.9|1698.6|1692.6|1692.9|1686.9|24
1586224800000|2020-04-07 02:00:00|1694.1|1688.1|1696.4|1690.4|1697.6|1691.6|1694.1|1688.1|12
1586225100000|2020-04-07 02:05:00|1696.6|1690.6|1700.1|1694.1|1701.1|1695.1|1696.6|1690.6|15
1586225400000|2020-04-07 02:10:00|1699.6|1693.6|1699.6|1693.6|1699.9|1693.9|1695.9|1689.9|23
1586226000000|2020-04-07 02:20:00|1699.9|1693.9|1699.9|1693.9|1699.9|1693.9|1699.9|1693.9|1
1586226600000|2020-04-07 02:30:00|1700.1|1694.1|1699.6|1693.6|1700.4|1694.4|1699.6|1693.6|5
1586226900000|2020-04-07 02:35:00|1699.9|1693.9|1699.6|1693.6|1699.9|1693.9|1699.4|1693.4|4
1586227200000|2020-04-07 02:40:00|1699.4|1693.4|1699.9|1693.9|1700.1|1694.1|1699.4|1693.4|17
1586227500000|2020-04-07 02:45:00|1700.1|1694.1|1700.4|1694.4|1700.4|1694.4|1700.1|1694.1|6
1586227800000|2020-04-07 02:50:00|1700.6|1694.6|1700.9|1694.9|1701.4|1695.4|1700.1|1694.1|17
1586228100000|2020-04-07 02:55:00|1701.1|1695.1|1701.4|1695.4|1701.6|1695.6|1700.6|1694.6|11
1586228400000|2020-04-07 03:00:00|1701.9|1695.9|1701.9|1695.9|1701.9|1695.9|1701.9|1695.9|1
1586228700000|2020-04-07 03:05:00|1701.6|1695.6|1701.6|1695.6|1701.6|1695.6|1701.6|1695.6|1
1586229000000|2020-04-07 03:10:00|1701.9|1695.9|1702.9|1696.9|1704.6|1698.6|1701.9|1695.9|12
1586229300000|2020-04-07 03:15:00|1702.4|1696.4|1701.9|1695.9|1702.4|1696.4|1701.9|1695.9|2
1586230200000|2020-04-07 03:30:00|1700.6|1694.6|1700.4|1694.4|1700.6|1694.6|1700.1|1694.1|3
1586230500000|2020-04-07 03:35:00|1700.1|1694.1|1699.6|1693.6|1700.1|1694.1|1699.6|1693.6|7
1586230800000|2020-04-07 03:40:00|1699.4|1693.4|1699.4|1693.4|1699.4|1693.4|1699.4|1693.4|1
1586231400000|2020-04-07 03:50:00|1700.4|1694.4|1700.1|1694.1|1702.4|1696.4|1700.1|1694.1|11
1586231700000|2020-04-07 03:55:00|1700.4|1694.4|1700.4|1694.4|1700.4|1694.4|1700.4|1694.4|1
1586232000000|2020-04-07 04:00:00|1699.1|1693.1|1697.6|1691.6|1699.1|1693.1|1697.6|1691.6|5
1586232900000|2020-04-07 04:15:00|1697.9|1691.9|1697.9|1691.9|1697.9|1691.9|1697.9|1691.9|1
1586233200000|2020-04-07 04:20:00|1697.6|1691.6|1697.6|1691.6|1697.6|1691.6|1697.6|1691.6|1
1586234700000|2020-04-07 04:45:00|1697.9|1691.9|1697.9|1691.9|1697.9|1691.9|1697.9|1691.9|1
1586235000000|2020-04-07 04:50:00|1697.6|1691.6|1697.6|1691.6|1697.6|1691.6|1697.6|1691.6|1
1586235300000|2020-04-07 04:55:00|1697.9|1691.9|1698.1|1692.1|1698.1|1692.1|1697.9|1691.9|2
1586235600000|2020-04-07 05:00:00|1697.9|1691.9|1697.1|1691.1|1697.9|1691.9|1697.1|1691.1|4
1586235900000|2020-04-07 05:05:00|1697.6|1691.6|1698.4|1692.4|1698.4|1692.4|1697.6|1691.6|3
1586237400000|2020-04-07 05:30:00|1699.1|1693.1|1699.1|1693.1|1699.1|1693.1|1698.6|1692.6|9
1586237700000|2020-04-07 05:35:00|1699.4|1693.4|1701.9|1695.9|1702.4|1696.4|1699.4|1693.4|13
1586238000000|2020-04-07 05:40:00|1702.1|1696.1|1702.4|1696.4|1702.6|1696.6|1702.1|1696.1|6
1586238300000|2020-04-07 05:45:00|1702.1|1696.1|1705.6|1699.6|1705.6|1699.6|1702.1|1696.1|13
1586238600000|2020-04-07 05:50:00|1705.4|1699.4|1706.9|1700.9|1706.9|1700.9|1705.1|1699.1|10
1586238900000|2020-04-07 05:55:00|1706.6|1700.6|1705.6|1699.6|1706.6|1700.6|1705.6|1699.6|4
1586239200000|2020-04-07 06:00:00|1705.4|1699.4|1704.4|1698.4|1705.4|1699.4|1704.1|1698.1|4
1586239500000|2020-04-07 06:05:00|1705.4|1699.4|1707.9|1701.9|1707.9|1701.9|1705.4|1699.4|10
1586239800000|2020-04-07 06:10:00|1707.6|1701.6|1709.6|1703.6|1709.9|1703.9|1707.6|1701.6|24
1586240100000|2020-04-07 06:15:00|1709.9|1703.9|1710.6|1704.6|1711.6|1705.6|1709.6|1703.6|21
1586240400000|2020-04-07 06:20:00|1710.9|1704.9|1710.4|1704.4|1711.6|1705.6|1710.4|1704.4|5
1586240700000|2020-04-07 06:25:00|1710.6|1704.6|1708.1|1702.1|1710.6|1704.6|1706.6|1700.6|20
1586241000000|2020-04-07 06:30:00|1707.9|1701.9|1704.9|1698.9|1708.9|1702.9|1704.9|1698.9|22
1586241300000|2020-04-07 06:35:00|1705.1|1699.1|1702.1|1696.1|1706.1|1700.1|1699.9|1693.9|30
1586241600000|2020-04-07 06:40:00|1702.4|1696.4|1704.6|1698.6|1704.9|1698.9|1702.4|1696.4|14
1586241900000|2020-04-07 06:45:00|1705.4|1699.4|1702.6|1696.6|1705.4|1699.4|1702.4|1696.4|31
1586242200000|2020-04-07 06:50:00|1702.9|1696.9|1704.1|1698.1|1707.1|1701.1|1702.9|1696.9|25
1586242500000|2020-04-07 06:55:00|1703.9|1697.9|1703.5|1697.5|1703.9|1697.9|1702.5|1696.5|11
1586242800000|2020-04-07 07:00:00|1703.8|1697.8|1706.5|1700.5|1707.8|1701.8|1703.8|1697.8|26
1586243100000|2020-04-07 07:05:00|1706.8|1700.8|1705|1699|1706.8|1700.8|1705|1699|14
1586243400000|2020-04-07 07:10:00|1704.8|1698.8|1703|1697|1706|1700|1703|1697|15
1586243700000|2020-04-07 07:15:00|1703.5|1697.5|1706.5|1700.5|1707.8|1701.8|1702.8|1696.8|19
1586244000000|2020-04-07 07:20:00|1705.8|1699.8|1704.8|1698.8|1707.5|1701.5|1704.5|1698.5|20
1586244300000|2020-04-07 07:25:00|1705.8|1699.8|1705|1699|1705.8|1699.8|1704.3|1698.3|13
1586244600000|2020-04-07 07:30:00|1705.3|1699.3|1704.3|1698.3|1706.3|1700.3|1704.3|1698.3|5
1586244900000|2020-04-07 07:35:00|1704.5|1698.5|1704.5|1698.5|1704.5|1698.5|1704.3|1698.3|3
1586245200000|2020-04-07 07:40:00|1704.3|1698.3|1702|1696|1704.3|1698.3|1701.8|1695.8|7
1586245500000|2020-04-07 07:45:00|1702.3|1696.3|1704.3|1698.3|1704.3|1698.3|1702.3|1696.3|8
1586245800000|2020-04-07 07:50:00|1703.8|1697.8|1702|1696|1703.8|1697.8|1702|1696|5
1586246100000|2020-04-07 07:55:00|1702.3|1696.3|1703.5|1697.5|1704.5|1698.5|1702|1696|15
1586246400000|2020-04-07 08:00:00|1702.8|1696.8|1702.3|1696.3|1703.8|1697.8|1700.8|1694.8|28
1586246700000|2020-04-07 08:05:00|1702.5|1696.5|1704.3|1698.3|1704.5|1698.5|1702.5|1696.5|9
1586247600000|2020-04-07 08:20:00|1703.8|1697.8|1704.5|1698.5|1705.3|1699.3|1703.5|1697.5|7
1586247900000|2020-04-07 08:25:00|1704.8|1698.8|1708.5|1702.5|1708.5|1702.5|1704.8|1698.8|17
1586248200000|2020-04-07 08:30:00|1708.3|1702.3|1707.3|1701.3|1708.3|1702.3|1707|1701|8
1586248800000|2020-04-07 08:40:00|1707.8|1701.8|1710|1704|1710|1704|1707.8|1701.8|6
1586249100000|2020-04-07 08:45:00|1709.8|1703.8|1710|1704|1710.3|1704.3|1709.5|1703.5|6
1586249700000|2020-04-07 08:55:00|1710.3|1704.3|1710.8|1704.8|1710.8|1704.8|1710.3|1704.3|3
1586250000000|2020-04-07 09:00:00|1712|1706|1714.3|1708.3|1714.8|1708.8|1712|1706|7
1586250300000|2020-04-07 09:05:00|1713.8|1707.8|1714.5|1708.5|1715|1709|1713.5|1707.5|14
1586250600000|2020-04-07 09:10:00|1714|1708|1715.3|1709.3|1715.3|1709.3|1714|1708|6
1586250900000|2020-04-07 09:15:00|1715.5|1709.5|1717.5|1711.5|1717.5|1711.5|1715.5|1709.5|9
1586251200000|2020-04-07 09:20:00|1717.8|1711.8|1718|1712|1718.5|1712.5|1717.8|1711.8|5
1586251500000|2020-04-07 09:25:00|1716.5|1710.5|1717.8|1711.8|1718.3|1712.3|1716.3|1710.3|8
1586251800000|2020-04-07 09:30:00|1717.3|1711.3|1717.8|1711.8|1718.3|1712.3|1717|1711|5
1586252100000|2020-04-07 09:35:00|1717.5|1711.5|1716.5|1710.5|1717.8|1711.8|1716.3|1710.3|6
1586252400000|2020-04-07 09:40:00|1716.8|1710.8|1715.5|1709.5|1718|1712|1715.5|1709.5|10
1586252700000|2020-04-07 09:45:00|1715.3|1709.3|1718.5|1712.5|1719.8|1713.8|1713.8|1707.8|17
1586253000000|2020-04-07 09:50:00|1718.3|1712.3|1716.5|1710.5|1718.3|1712.3|1716.5|1710.5|10
1586253300000|2020-04-07 09:55:00|1716.3|1710.3|1716.3|1710.3|1716.5|1710.5|1716.3|1710.3|3
1586253600000|2020-04-07 10:00:00|1716|1710|1713.8|1707.8|1716|1710|1713.5|1707.5|14
1586253900000|2020-04-07 10:05:00|1714|1708|1714|1708|1714.5|1708.5|1713.8|1707.8|11
1586254200000|2020-04-07 10:10:00|1713.8|1707.8|1714.3|1708.3|1715.3|1709.3|1713.5|1707.5|14
1586254500000|2020-04-07 10:15:00|1714.5|1708.5|1718.3|1712.3|1718.3|1712.3|1714.5|1708.5|14
1586254800000|2020-04-07 10:20:00|1718.5|1712.5|1719.5|1713.5|1722|1716|1718.5|1712.5|23
1586255100000|2020-04-07 10:25:00|1719.8|1713.8|1718.8|1712.8|1719.8|1713.8|1717.8|1711.8|8
1586255400000|2020-04-07 10:30:00|1718.5|1712.5|1715.8|1709.8|1719|1713|1715.3|1709.3|25
1586255700000|2020-04-07 10:35:00|1715.5|1709.5|1714.5|1708.5|1716.8|1710.8|1714.5|1708.5|20
1586256000000|2020-04-07 10:40:00|1713|1707|1713|1707|1714.8|1708.8|1713|1707|13
1586256300000|2020-04-07 10:45:00|1713.3|1707.3|1712.8|1706.8|1714.5|1708.5|1712.5|1706.5|13
1586256600000|2020-04-07 10:50:00|1713|1707|1711.5|1705.5|1714.5|1708.5|1711.5|1705.5|14
1586256900000|2020-04-07 10:55:00|1711.3|1705.3|1710|1704|1711.5|1705.5|1710|1704|12
1586257200000|2020-04-07 11:00:00|1709.8|1703.8|1708.5|1702.5|1711|1705|1708.5|1702.5|13
1586257500000|2020-04-07 11:05:00|1708.3|1702.3|1708.8|1702.8|1710|1704|1708.3|1702.3|6
1586257800000|2020-04-07 11:10:00|1709.3|1703.3|1710.8|1704.8|1711|1705|1708.3|1702.3|12
1586258100000|2020-04-07 11:15:00|1709.3|1703.3|1710|1704|1710|1704|1709|1703|9
1586258700000|2020-04-07 11:25:00|1710.3|1704.3|1708.8|1702.8|1710.3|1704.3|1708.3|1702.3|14
1586259000000|2020-04-07 11:30:00|1709.3|1703.3|1710.8|1704.8|1711|1705|1709.3|1703.3|7
1586259300000|2020-04-07 11:35:00|1711|1705|1714.3|1708.3|1714.5|1708.5|1711|1705|11
1586259600000|2020-04-07 11:40:00|1713|1707|1711|1705|1713|1707|1709.3|1703.3|24
1586259900000|2020-04-07 11:45:00|1711.3|1705.3|1711.5|1705.5|1712.5|1706.5|1708.8|1702.8|38
1586260200000|2020-04-07 11:50:00|1710.8|1704.8|1715.5|1709.5|1716.5|1710.5|1710.5|1704.5|22
1586260500000|2020-04-07 11:55:00|1715.8|1709.8|1718.3|1712.3|1718.3|1712.3|1715.8|1709.8|11
1586260800000|2020-04-07 12:00:00|1718.5|1712.5|1716.8|1710.8|1720.3|1714.3|1716.8|1710.8|22
1586261100000|2020-04-07 12:05:00|1717|1711|1716|1710|1717.5|1711.5|1714.5|1708.5|18
1586261400000|2020-04-07 12:10:00|1715.3|1709.3|1712|1706|1715.3|1709.3|1711.5|1705.5|18
1586261700000|2020-04-07 12:15:00|1711.8|1705.8|1711.8|1705.8|1711.8|1705.8|1711.5|1705.5|3
1586262000000|2020-04-07 12:20:00|1711.5|1705.5|1714.8|1708.8|1715.3|1709.3|1711.5|1705.5|13
1586262300000|2020-04-07 12:25:00|1714.5|1708.5|1707.5|1701.5|1714.5|1708.5|1706.3|1700.3|38
1586262600000|2020-04-07 12:30:00|1707.3|1701.3|1708.5|1702.5|1709.3|1703.3|1707.3|1701.3|5
1586262900000|2020-04-07 12:35:00|1707.8|1701.8|1708.5|1702.5|1708.5|1702.5|1707.8|1701.8|4
1586263200000|2020-04-07 12:40:00|1708.8|1702.8|1710.5|1704.5|1711|1705|1708.8|1702.8|7
1586263800000|2020-04-07 12:50:00|1710.3|1704.3|1709.5|1703.5|1710.3|1704.3|1709.3|1703.3|3
1586264100000|2020-04-07 12:55:00|1708.4|1702.4|1708.3|1702.3|1708.5|1702.5|1708|1702|7
1586264400000|2020-04-07 13:00:00|1708.5|1702.5|1708.8|1702.8|1709.3|1703.3|1708|1702|7
1586264700000|2020-04-07 13:05:00|1708.5|1702.5|1710.8|1704.8|1711.3|1705.3|1707.8|1701.8|9
1586265000000|2020-04-07 13:10:00|1711|1705|1711.5|1705.5|1711.5|1705.5|1710.8|1704.8|7
1586265300000|2020-04-07 13:15:00|1711.3|1705.3|1712.3|1706.3|1712.8|1706.8|1711|1705|8
1586265600000|2020-04-07 13:20:00|1712|1706|1710.5|1704.5|1712|1706|1709.3|1703.3|12
1586266200000|2020-04-07 13:30:00|1710.8|1704.8|1710.5|1704.5|1711.3|1705.3|1710.3|1704.3|16
1586266500000|2020-04-07 13:35:00|1710.3|1704.3|1706.8|1700.8|1710.3|1704.3|1706.8|1700.8|7
1586266800000|2020-04-07 13:40:00|1706.3|1700.3|1705.5|1699.5|1706.8|1700.8|1704.5|1698.5|9
1586267100000|2020-04-07 13:45:00|1706|1700|1707.8|1701.8|1708.8|1702.8|1706|1700|12
1586267400000|2020-04-07 13:50:00|1708|1702|1710.8|1704.8|1711.3|1705.3|1708|1702|11
1586267700000|2020-04-07 13:55:00|1711|1705|1707.3|1701.3|1711|1705|1707.3|1701.3|10
1586268000000|2020-04-07 14:00:00|1707.5|1701.5|1703.3|1697.3|1707.8|1701.8|1703.3|1697.3|13
1586268300000|2020-04-07 14:05:00|1703.5|1697.5|1706.8|1700.8|1706.8|1700.8|1703.3|1697.3|15
1586268600000|2020-04-07 14:10:00|1707|1701|1708.8|1702.8|1708.8|1702.8|1707|1701|6
1586268900000|2020-04-07 14:15:00|1709.4|1703.4|1711.3|1705.3|1711.3|1705.3|1708.5|1702.5|13
1586269200000|2020-04-07 14:20:00|1711.8|1705.8|1710.3|1704.3|1712.5|1706.5|1710.3|1704.3|9
1586269500000|2020-04-07 14:25:00|1709.8|1703.8|1706.3|1700.3|1710.8|1704.8|1706.3|1700.3|17
1586269800000|2020-04-07 14:30:00|1706.5|1700.5|1710.5|1704.5|1710.5|1704.5|1706.3|1700.3|15
1586270100000|2020-04-07 14:35:00|1710.8|1704.8|1709|1703|1711.8|1705.8|1708.8|1702.8|21
1586270400000|2020-04-07 14:40:00|1709.5|1703.5|1709|1703|1710.8|1704.8|1707.3|1701.3|26
1586270700000|2020-04-07 14:45:00|1709.5|1703.5|1709.5|1703.5|1710|1704|1709.3|1703.3|7
1586271000000|2020-04-07 14:50:00|1708.6|1702.6|1711.5|1705.5|1711.5|1705.5|1708.1|1702.1|22
1586271300000|2020-04-07 14:55:00|1711.3|1705.3|1716.8|1710.8|1718.3|1712.3|1709.8|1703.8|81
1586271600000|2020-04-07 15:00:00|1716.5|1710.5|1718.5|1712.5|1718.8|1712.8|1715.3|1709.3|47
1586271900000|2020-04-07 15:05:00|1719|1713|1720.8|1714.8|1720.8|1714.8|1718.5|1712.5|24
1586272200000|2020-04-07 15:10:00|1721|1715|1726.5|1720.5|1726.5|1720.5|1720.8|1714.8|41
1586272500000|2020-04-07 15:15:00|1726.8|1720.8|1741.5|1735.5|1743|1737|1726.8|1720.8|258
1586272800000|2020-04-07 15:20:00|1740.8|1734.8|1735.8|1729.8|1740.8|1734.8|1733.3|1727.3|45
1586273100000|2020-04-07 15:25:00|1736|1730|1733.5|1727.5|1738.5|1732.5|1733.5|1727.5|36
1586273400000|2020-04-07 15:30:00|1733.8|1727.8|1733.5|1727.5|1734.3|1728.3|1728|1722|50
1586273700000|2020-04-07 15:35:00|1733.8|1727.8|1737.3|1731.3|1739.8|1733.8|1733.8|1727.8|40
1586274000000|2020-04-07 15:40:00|1738.5|1732.5|1736.3|1730.3|1738.5|1732.5|1734.5|1728.5|44
1586274300000|2020-04-07 15:45:00|1736.5|1730.5|1737|1731|1737.3|1731.3|1735|1729|38
1586274600000|2020-04-07 15:50:00|1736.8|1730.8|1737.3|1731.3|1738|1732|1736.3|1730.3|25
1586274900000|2020-04-07 15:55:00|1737|1731|1739.3|1733.3|1739.8|1733.8|1736.3|1730.3|19
1586275200000|2020-04-07 16:00:00|1738.8|1732.8|1739|1733|1739|1733|1737.8|1731.8|9
1586275500000|2020-04-07 16:05:00|1739.3|1733.3|1733|1727|1741.5|1735.5|1729.8|1723.8|64
1586275800000|2020-04-07 16:10:00|1733.3|1727.3|1733|1727|1733.3|1727.3|1732.5|1726.5|5
1586276400000|2020-04-07 16:20:00|1734.3|1728.3|1732.8|1726.8|1734.3|1728.3|1732.8|1726.8|6
1586276700000|2020-04-07 16:25:00|1733|1727|1733.3|1727.3|1733.3|1727.3|1732.5|1726.5|8
1586277000000|2020-04-07 16:30:00|1733.5|1727.5|1735.3|1729.3|1736.3|1730.3|1732.5|1726.5|23
1586277300000|2020-04-07 16:35:00|1735|1729|1734.5|1728.5|1735.8|1729.8|1734.5|1728.5|19
1586277600000|2020-04-07 16:40:00|1735|1729|1735|1729|1735.5|1729.5|1735|1729|9
1586277900000|2020-04-07 16:45:00|1735.3|1729.3|1735.3|1729.3|1735.3|1729.3|1735.3|1729.3|1
1586278200000|2020-04-07 16:50:00|1735|1729|1733|1727|1735|1729|1733|1727|6
1586278500000|2020-04-07 16:55:00|1733.1|1727.1|1737.4|1731.4|1737.9|1731.9|1733.1|1727.1|23
1586304000000|2020-04-08 00:00:00|1726.1|1720.1|1724.4|1718.4|1726.1|1720.1|1722.1|1716.1|31
1586304300000|2020-04-08 00:05:00|1724.6|1718.6|1727.1|1721.1|1727.1|1721.1|1723.6|1717.6|19
1586304600000|2020-04-08 00:10:00|1726.9|1720.9|1726.9|1720.9|1727.1|1721.1|1726.9|1720.9|3
1586305200000|2020-04-08 00:20:00|1726.6|1720.6|1726.6|1720.6|1726.6|1720.6|1726.6|1720.6|1
1586305500000|2020-04-08 00:25:00|1726.4|1720.4|1726.4|1720.4|1726.4|1720.4|1726.1|1720.1|3
1586305800000|2020-04-08 00:30:00|1726.1|1720.1|1723.6|1717.6|1726.4|1720.4|1723.6|1717.6|7
1586306100000|2020-04-08 00:35:00|1723.4|1717.4|1722.6|1716.6|1724.1|1718.1|1722.6|1716.6|7
1586306400000|2020-04-08 00:40:00|1722.1|1716.1|1721.4|1715.4|1722.4|1716.4|1721.4|1715.4|5
1586306700000|2020-04-08 00:45:00|1720.4|1714.4|1722.6|1716.6|1722.9|1716.9|1720.4|1714.4|11
1586307000000|2020-04-08 00:50:00|1722.9|1716.9|1725.1|1719.1|1725.1|1719.1|1722.9|1716.9|23
1586307300000|2020-04-08 00:55:00|1724.9|1718.9|1722.9|1716.9|1724.9|1718.9|1721.6|1715.6|10
1586307600000|2020-04-08 01:00:00|1723.1|1717.1|1716.4|1710.4|1725.6|1719.6|1715.4|1709.4|148
1586307900000|2020-04-08 01:05:00|1716.6|1710.6|1717.1|1711.1|1717.4|1711.4|1716.6|1710.6|5
1586308200000|2020-04-08 01:10:00|1717.4|1711.4|1716.6|1710.6|1718.9|1712.9|1716.6|1710.6|55
1586308500000|2020-04-08 01:15:00|1717.4|1711.4|1717.9|1711.9|1719.1|1713.1|1716.9|1710.9|49
1586308800000|2020-04-08 01:20:00|1718.6|1712.6|1718.1|1712.1|1719.4|1713.4|1717.9|1711.9|14
1586309100000|2020-04-08 01:25:00|1717.9|1711.9|1721.4|1715.4|1721.4|1715.4|1717.9|1711.9|32
1586309700000|2020-04-08 01:35:00|1721.6|1715.6|1721.4|1715.4|1722.4|1716.4|1721.1|1715.1|10
1586310000000|2020-04-08 01:40:00|1721.6|1715.6|1721.6|1715.6|1722.1|1716.1|1721.1|1715.1|28
1586310300000|2020-04-08 01:45:00|1721.4|1715.4|1721.9|1715.9|1722.1|1716.1|1720.9|1714.9|18
1586310600000|2020-04-08 01:50:00|1722.1|1716.1|1721.9|1715.9|1722.1|1716.1|1721.4|1715.4|10
1586310900000|2020-04-08 01:55:00|1721.6|1715.6|1721.6|1715.6|1721.6|1715.6|1721.6|1715.6|1
1586311200000|2020-04-08 02:00:00|1720.9|1714.9|1719.9|1713.9|1720.9|1714.9|1718.4|1712.4|14
1586311500000|2020-04-08 02:05:00|1720.1|1714.1|1720.9|1714.9|1721.4|1715.4|1719.4|1713.4|9
1586311800000|2020-04-08 02:10:00|1720.6|1714.6|1723.4|1717.4|1723.4|1717.4|1720.6|1714.6|15
1586312100000|2020-04-08 02:15:00|1723.6|1717.6|1724.9|1718.9|1725.1|1719.1|1723.4|1717.4|13
1586312400000|2020-04-08 02:20:00|1725.1|1719.1|1727.6|1721.6|1727.9|1721.9|1725.1|1719.1|39
1586313000000|2020-04-08 02:30:00|1726.9|1720.9|1720.1|1714.1|1727.9|1721.9|1718.6|1712.6|44
1586313300000|2020-04-08 02:35:00|1720.4|1714.4|1719.9|1713.9|1720.4|1714.4|1719.9|1713.9|3
1586313600000|2020-04-08 02:40:00|1720.1|1714.1|1721.4|1715.4|1721.4|1715.4|1720.1|1714.1|3
1586313900000|2020-04-08 02:45:00|1721.6|1715.6|1720.6|1714.6|1722.4|1716.4|1720.1|1714.1|16
1586314200000|2020-04-08 02:50:00|1719.9|1713.9|1719.4|1713.4|1721.1|1715.1|1718.9|1712.9|14
1586314500000|2020-04-08 02:55:00|1719.1|1713.1|1719.9|1713.9|1720.4|1714.4|1718.9|1712.9|12
1586315100000|2020-04-08 03:05:00|1720.1|1714.1|1718.9|1712.9|1722.9|1716.9|1718.6|1712.6|13
1586315400000|2020-04-08 03:10:00|1718.6|1712.6|1719.1|1713.1|1719.9|1713.9|1718.6|1712.6|14
1586316000000|2020-04-08 03:20:00|1718.1|1712.1|1717.4|1711.4|1719.1|1713.1|1716.6|1710.6|9
1586316300000|2020-04-08 03:25:00|1717.9|1711.9|1718.9|1712.9|1718.9|1712.9|1717.6|1711.6|11
1586316600000|2020-04-08 03:30:00|1718.6|1712.6|1716.9|1710.9|1718.6|1712.6|1716.9|1710.9|8
1586316900000|2020-04-08 03:35:00|1717.1|1711.1|1717.1|1711.1|1717.1|1711.1|1717.1|1711.1|1
1586317500000|2020-04-08 03:45:00|1716.9|1710.9|1716.9|1710.9|1716.9|1710.9|1716.4|1710.4|5
1586318400000|2020-04-08 04:00:00|1717.1|1711.1|1717.4|1711.4|1717.4|1711.4|1717.1|1711.1|2
1586318700000|2020-04-08 04:05:00|1718.4|1712.4|1719.4|1713.4|1719.4|1713.4|1718.4|1712.4|3
1586319000000|2020-04-08 04:10:00|1719.6|1713.6|1719.1|1713.1|1719.6|1713.6|1718.4|1712.4|5
1586319300000|2020-04-08 04:15:00|1719.4|1713.4|1719.4|1713.4|1719.4|1713.4|1719.4|1713.4|1
1586319600000|2020-04-08 04:20:00|1719.1|1713.1|1718.9|1712.9|1719.1|1713.1|1718.6|1712.6|5
1586320200000|2020-04-08 04:30:00|1718.6|1712.6|1718.6|1712.6|1718.6|1712.6|1718.6|1712.6|1
1586321400000|2020-04-08 04:50:00|1718.9|1712.9|1720.4|1714.4|1720.4|1714.4|1718.9|1712.9|4
1586321700000|2020-04-08 04:55:00|1720.6|1714.6|1720.6|1714.6|1720.6|1714.6|1720.6|1714.6|1
1586322000000|2020-04-08 05:00:00|1721.1|1715.1|1721.9|1715.9|1721.9|1715.9|1721.1|1715.1|4
1586322300000|2020-04-08 05:05:00|1722.1|1716.1|1722.9|1716.9|1722.9|1716.9|1722.1|1716.1|4
1586322600000|2020-04-08 05:10:00|1723.6|1717.6|1726.6|1720.6|1726.6|1720.6|1723.6|1717.6|5
1586322900000|2020-04-08 05:15:00|1726.9|1720.9|1725.9|1719.9|1727.1|1721.1|1725.1|1719.1|11
1586323200000|2020-04-08 05:20:00|1726.1|1720.1|1726.6|1720.6|1726.9|1720.9|1726.1|1720.1|6
1586323500000|2020-04-08 05:25:00|1726.9|1720.9|1727.9|1721.9|1727.9|1721.9|1726.9|1720.9|4
1586323800000|2020-04-08 05:30:00|1728.4|1722.4|1722.6|1716.6|1728.6|1722.6|1720.9|1714.9|98
1586324100000|2020-04-08 05:35:00|1722.9|1716.9|1721.4|1715.4|1723.6|1717.6|1720.9|1714.9|88
1586324400000|2020-04-08 05:40:00|1721.1|1715.1|1719.1|1713.1|1721.1|1715.1|1717.6|1711.6|22
1586324700000|2020-04-08 05:45:00|1719.6|1713.6|1719.1|1713.1|1719.6|1713.6|1717.4|1711.4|24
1586325000000|2020-04-08 05:50:00|1719.4|1713.4|1718.9|1712.9|1719.6|1713.6|1718.6|1712.6|5
1586325300000|2020-04-08 05:55:00|1719.1|1713.1|1720.1|1714.1|1720.1|1714.1|1719.1|1713.1|14
1586325600000|2020-04-08 06:00:00|1719.4|1713.4|1717.9|1711.9|1719.4|1713.4|1717.9|1711.9|5
1586325900000|2020-04-08 06:05:00|1717.6|1711.6|1717.4|1711.4|1717.6|1711.6|1716.6|1710.6|5
1586326200000|2020-04-08 06:10:00|1718.1|1712.1|1719.6|1713.6|1719.6|1713.6|1717.6|1711.6|13
1586326500000|2020-04-08 06:15:00|1719.4|1713.4|1718.6|1712.6|1719.4|1713.4|1716.9|1710.9|14
1586326800000|2020-04-08 06:20:00|1719.1|1713.1|1719.6|1713.6|1719.6|1713.6|1717.9|1711.9|11
1586327100000|2020-04-08 06:25:00|1718.9|1712.9|1719.4|1713.4|1719.4|1713.4|1718.6|1712.6|4
1586327400000|2020-04-08 06:30:00|1719.6|1713.6|1720.1|1714.1|1720.6|1714.6|1718.9|1712.9|46
1586327700000|2020-04-08 06:35:00|1720.6|1714.6|1717.9|1711.9|1720.6|1714.6|1717.1|1711.1|28
1586328000000|2020-04-08 06:40:00|1718.1|1712.1|1719.6|1713.6|1721.1|1715.1|1718.1|1712.1|12
1586328300000|2020-04-08 06:45:00|1719.1|1713.1|1719.4|1713.4|1719.4|1713.4|1717.4|1711.4|11
1586328600000|2020-04-08 06:50:00|1720.1|1714.1|1721.6|1715.6|1721.6|1715.6|1718.6|1712.6|19
1586328900000|2020-04-08 06:55:00|1722.1|1716.1|1720|1714|1722.3|1716.3|1720|1714|8
1586329200000|2020-04-08 07:00:00|1720.5|1714.5|1719.5|1713.5|1722.3|1716.3|1718|1712|21
1586329500000|2020-04-08 07:05:00|1719.3|1713.3|1717.8|1711.8|1719.3|1713.3|1717.8|1711.8|6
1586329800000|2020-04-08 07:10:00|1717.5|1711.5|1717.3|1711.3|1717.5|1711.5|1715.8|1709.8|19
1586330100000|2020-04-08 07:15:00|1716.8|1710.8|1717.5|1711.5|1717.5|1711.5|1715|1709|18
1586330400000|2020-04-08 07:20:00|1717.8|1711.8|1718|1712|1722.8|1716.8|1716|1710|42
1586330700000|2020-04-08 07:25:00|1717.8|1711.8|1720.5|1714.5|1720.5|1714.5|1717.5|1711.5|10
1586331000000|2020-04-08 07:30:00|1720.3|1714.3|1717.3|1711.3|1720.3|1714.3|1717.3|1711.3|15
1586331300000|2020-04-08 07:35:00|1717.5|1711.5|1719.3|1713.3|1719.3|1713.3|1717.5|1711.5|8
1586331600000|2020-04-08 07:40:00|1719.5|1713.5|1720.3|1714.3|1720.5|1714.5|1719.5|1713.5|6
1586331900000|2020-04-08 07:45:00|1720.5|1714.5|1719.8|1713.8|1720.5|1714.5|1719.5|1713.5|6
1586332200000|2020-04-08 07:50:00|1720|1714|1719|1713|1720.3|1714.3|1719|1713|9
1586332500000|2020-04-08 07:55:00|1719.3|1713.3|1719.8|1713.8|1720|1714|1719.3|1713.3|6
1586332800000|2020-04-08 08:00:00|1719.3|1713.3|1718.8|1712.8|1719.3|1713.3|1714.8|1708.8|46
1586333100000|2020-04-08 08:05:00|1718.5|1712.5|1716.3|1710.3|1719.5|1713.5|1715.8|1709.8|20
1586333400000|2020-04-08 08:10:00|1716.5|1710.5|1716.5|1710.5|1717.5|1711.5|1715.8|1709.8|18
1586333700000|2020-04-08 08:15:00|1716.3|1710.3|1718|1712|1718|1712|1715.8|1709.8|8
1586334000000|2020-04-08 08:20:00|1717.8|1711.8|1717.8|1711.8|1718.3|1712.3|1717|1711|11
1586334300000|2020-04-08 08:25:00|1718|1712|1716|1710|1718|1712|1716|1710|9
1586334600000|2020-04-08 08:30:00|1716.3|1710.3|1718.8|1712.8|1718.8|1712.8|1716.3|1710.3|11
1586334900000|2020-04-08 08:35:00|1719|1713|1718.5|1712.5|1720.8|1714.8|1717.8|1711.8|29
1586335200000|2020-04-08 08:40:00|1718|1712|1718.5|1712.5|1718.5|1712.5|1717.8|1711.8|14
1586335500000|2020-04-08 08:45:00|1718.8|1712.8|1719.8|1713.8|1720|1714|1718.8|1712.8|5
1586335800000|2020-04-08 08:50:00|1720|1714|1720.3|1714.3|1720.8|1714.8|1719.5|1713.5|14
1586336100000|2020-04-08 08:55:00|1720.5|1714.5|1726.5|1720.5|1726.8|1720.8|1720|1714|30
1586336400000|2020-04-08 09:00:00|1725.6|1719.6|1724|1718|1725.9|1719.9|1723.8|1717.8|17
1586336700000|2020-04-08 09:05:00|1724.3|1718.3|1725.3|1719.3|1727.3|1721.3|1724.3|1718.3|19
1586337000000|2020-04-08 09:10:00|1724.8|1718.8|1725.3|1719.3|1725.3|1719.3|1724.3|1718.3|11
1586337300000|2020-04-08 09:15:00|1725.5|1719.5|1725|1719|1727.3|1721.3|1724.3|1718.3|13
1586337600000|2020-04-08 09:20:00|1725.3|1719.3|1725.5|1719.5|1726.3|1720.3|1724|1718|20
1586337900000|2020-04-08 09:25:00|1725.3|1719.3|1727|1721|1727.3|1721.3|1725.3|1719.3|11
1586338200000|2020-04-08 09:30:00|1726.5|1720.5|1732|1726|1733.8|1727.8|1726.5|1720.5|20
1586338500000|2020-04-08 09:35:00|1732.3|1726.3|1732.5|1726.5|1732.5|1726.5|1731.5|1725.5|22
1586338800000|2020-04-08 09:40:00|1732.8|1726.8|1731.3|1725.3|1735.5|1729.5|1731.3|1725.3|26
1586339100000|2020-04-08 09:45:00|1731|1725|1730.3|1724.3|1731.3|1725.3|1730.3|1724.3|5
1586339400000|2020-04-08 09:50:00|1730|1724|1727.3|1721.3|1730.5|1724.5|1726.5|1720.5|24
1586339700000|2020-04-08 09:55:00|1727.5|1721.5|1726.3|1720.3|1728.5|1722.5|1726.3|1720.3|19
1586340000000|2020-04-08 10:00:00|1726.8|1720.8|1728|1722|1728|1722|1726.8|1720.8|5
1586340300000|2020-04-08 10:05:00|1727.8|1721.8|1727.5|1721.5|1728|1722|1727.3|1721.3|8
1586340600000|2020-04-08 10:10:00|1728|1722|1724|1718|1728|1722|1724|1718|12
1586340900000|2020-04-08 10:15:00|1723|1717|1722.5|1716.5|1725|1719|1721.5|1715.5|27
1586341200000|2020-04-08 10:20:00|1722.8|1716.8|1719.8|1713.8|1724.5|1718.5|1719.5|1713.5|21
1586341500000|2020-04-08 10:25:00|1720.3|1714.3|1719|1713|1720.8|1714.8|1718.3|1712.3|14
1586341800000|2020-04-08 10:30:00|1719.3|1713.3|1719.8|1713.8|1720.3|1714.3|1719.3|1713.3|12
1586342100000|2020-04-08 10:35:00|1720|1714|1718|1712|1720.3|1714.3|1716.8|1710.8|27
1586342400000|2020-04-08 10:40:00|1717.8|1711.8|1718.8|1712.8|1719.3|1713.3|1715.3|1709.3|25
1586342700000|2020-04-08 10:45:00|1719.3|1713.3|1717.3|1711.3|1719.3|1713.3|1717.3|1711.3|15
1586343000000|2020-04-08 10:50:00|1717.5|1711.5|1719.8|1713.8|1719.8|1713.8|1716.8|1710.8|20
1586343300000|2020-04-08 10:55:00|1720.3|1714.3|1723|1717|1723.8|1717.8|1720.3|1714.3|24
1586343600000|2020-04-08 11:00:00|1723.3|1717.3|1725.5|1719.5|1725.5|1719.5|1722.8|1716.8|14
1586343900000|2020-04-08 11:05:00|1725.8|1719.8|1727.3|1721.3|1727.5|1721.5|1725.8|1719.8|7
1586344200000|2020-04-08 11:10:00|1727|1721|1725|1719|1727.5|1721.5|1725|1719|8
1586344500000|2020-04-08 11:15:00|1725.3|1719.3|1726.8|1720.8|1727.5|1721.5|1725.3|1719.3|9
1586344800000|2020-04-08 11:20:00|1727|1721|1730|1724|1730|1724|1727|1721|10
1586345100000|2020-04-08 11:25:00|1729.8|1723.8|1729.3|1723.3|1729.8|1723.8|1729.3|1723.3|3
1586345400000|2020-04-08 11:30:00|1729|1723|1725.5|1719.5|1729|1723|1725|1719|17
1586345700000|2020-04-08 11:35:00|1725.3|1719.3|1720.3|1714.3|1725.8|1719.8|1718.8|1712.8|41
1586346000000|2020-04-08 11:40:00|1720.5|1714.5|1718.3|1712.3|1720.8|1714.8|1718|1712|32
1586346300000|2020-04-08 11:45:00|1718|1712|1714.8|1708.8|1718|1712|1714.8|1708.8|54
1586346600000|2020-04-08 11:50:00|1715.8|1709.8|1716.3|1710.3|1717.8|1711.8|1715.8|1709.8|21
1586346900000|2020-04-08 11:55:00|1716.5|1710.5|1720.8|1714.8|1720.8|1714.8|1715.8|1709.8|21
1586347200000|2020-04-08 12:00:00|1721|1715|1717.5|1711.5|1721|1715|1717.3|1711.3|17
1586347500000|2020-04-08 12:05:00|1717|1711|1718.3|1712.3|1722|1716|1717|1711|31
1586347800000|2020-04-08 12:10:00|1718.8|1712.8|1722.8|1716.8|1723.5|1717.5|1718.8|1712.8|31
1586348100000|2020-04-08 12:15:00|1723|1717|1724|1718|1724.3|1718.3|1721.5|1715.5|19
1586348400000|2020-04-08 12:20:00|1723.8|1717.8|1719.3|1713.3|1724.3|1718.3|1719.3|1713.3|22
1586348700000|2020-04-08 12:25:00|1719.5|1713.5|1722.5|1716.5|1723|1717|1719.5|1713.5|16
1586349000000|2020-04-08 12:30:00|1722.3|1716.3|1721.3|1715.3|1722.3|1716.3|1720|1714|17
1586349300000|2020-04-08 12:35:00|1721.8|1715.8|1721.5|1715.5|1722.8|1716.8|1721.5|1715.5|16
1586349600000|2020-04-08 12:40:00|1721.8|1715.8|1725|1719|1725.5|1719.5|1721.8|1715.8|16
1586349900000|2020-04-08 12:45:00|1725.5|1719.5|1729.5|1723.5|1729.5|1723.5|1725.3|1719.3|21
1586350200000|2020-04-08 12:50:00|1729.8|1723.8|1727.3|1721.3|1730.3|1724.3|1726|1720|29
1586350500000|2020-04-08 12:55:00|1727|1721|1729.3|1723.3|1729.3|1723.3|1724.5|1718.5|16
1586350800000|2020-04-08 13:00:00|1729|1723|1727.5|1721.5|1729|1723|1726.5|1720.5|7
1586351100000|2020-04-08 13:05:00|1727.3|1721.3|1730|1724|1730|1724|1726.3|1720.3|16
1586351400000|2020-04-08 13:10:00|1730.3|1724.3|1728|1722|1730.3|1724.3|1728|1722|9
1586351700000|2020-04-08 13:15:00|1728.3|1722.3|1728.3|1722.3|1728.5|1722.5|1728|1722|7
1586352000000|2020-04-08 13:20:00|1728|1722|1730.8|1724.8|1730.8|1724.8|1728|1722|15
1586352300000|2020-04-08 13:25:00|1731|1725|1730.5|1724.5|1732.8|1726.8|1730|1724|22
1586352600000|2020-04-08 13:30:00|1730.8|1724.8|1732.3|1726.3|1732.8|1726.8|1730.8|1724.8|35
1586352900000|2020-04-08 13:35:00|1732.5|1726.5|1732|1726|1732.8|1726.8|1730.8|1724.8|23
1586353200000|2020-04-08 13:40:00|1732.3|1726.3|1732.8|1726.8|1732.8|1726.8|1732.3|1726.3|14
1586353500000|2020-04-08 13:45:00|1733|1727|1733.5|1727.5|1736|1730|1732.5|1726.5|28
1586353800000|2020-04-08 13:50:00|1734.5|1728.5|1735.3|1729.3|1735.8|1729.8|1733.8|1727.8|18
1586354100000|2020-04-08 13:55:00|1735.5|1729.5|1732.8|1726.8|1735.8|1729.8|1732.5|1726.5|22
1586354400000|2020-04-08 14:00:00|1733|1727|1735.8|1729.8|1735.8|1729.8|1733|1727|27
1586354700000|2020-04-08 14:05:00|1734.5|1728.5|1734.5|1728.5|1736|1730|1734.3|1728.3|21
1586355000000|2020-04-08 14:10:00|1734.8|1728.8|1732.8|1726.8|1735.3|1729.3|1732.5|1726.5|14
1586355300000|2020-04-08 14:15:00|1733.5|1727.5|1729.5|1723.5|1733.5|1727.5|1729.5|1723.5|26
1586355600000|2020-04-08 14:20:00|1728.8|1722.8|1721.5|1715.5|1728.8|1722.8|1721|1715|31
1586355900000|2020-04-08 14:25:00|1721.8|1715.8|1724.8|1718.8|1724.8|1718.8|1721.5|1715.5|22
1586356200000|2020-04-08 14:30:00|1723.8|1717.8|1721.8|1715.8|1724|1718|1720.8|1714.8|24
1586356500000|2020-04-08 14:35:00|1722|1716|1724.8|1718.8|1727.3|1721.3|1721.8|1715.8|21
1586356800000|2020-04-08 14:40:00|1725.3|1719.3|1724.5|1718.5|1726.8|1720.8|1724.5|1718.5|13
1586357100000|2020-04-08 14:45:00|1723|1717|1723.8|1717.8|1724.3|1718.3|1723|1717|9
1586357400000|2020-04-08 14:50:00|1724|1718|1722|1716|1724.8|1718.8|1722|1716|11
1586357700000|2020-04-08 14:55:00|1722.3|1716.3|1724.8|1718.8|1726|1720|1718.8|1712.8|49
1586358000000|2020-04-08 15:00:00|1725|1719|1725.5|1719.5|1725.5|1719.5|1724.8|1718.8|7
1586358300000|2020-04-08 15:05:00|1726|1720|1722|1716|1726.5|1720.5|1722|1716|12
1586358600000|2020-04-08 15:10:00|1721.5|1715.5|1727.8|1721.8|1730.8|1724.8|1720|1714|61
1586358900000|2020-04-08 15:15:00|1727.9|1721.9|1720.8|1714.8|1728|1722|1718.8|1712.8|114
1586359200000|2020-04-08 15:20:00|1720.3|1714.3|1718.8|1712.8|1721|1715|1718.8|1712.8|24
1586359500000|2020-04-08 15:25:00|1718.5|1712.5|1720.3|1714.3|1720.5|1714.5|1718.3|1712.3|21
1586359800000|2020-04-08 15:30:00|1719.8|1713.8|1722.5|1716.5|1722.5|1716.5|1719.8|1713.8|18
1586360100000|2020-04-08 15:35:00|1722.3|1716.3|1724.5|1718.5|1725.3|1719.3|1722.3|1716.3|11
1586360400000|2020-04-08 15:40:00|1723.8|1717.8|1717.8|1711.8|1724.3|1718.3|1717.3|1711.3|31
1586360700000|2020-04-08 15:45:00|1716.8|1710.8|1715|1709|1717|1711|1715|1709|9
1586361000000|2020-04-08 15:50:00|1714.5|1708.5|1716.5|1710.5|1716.5|1710.5|1714.3|1708.3|12
1586361300000|2020-04-08 15:55:00|1716.8|1710.8|1716.8|1710.8|1719.5|1713.5|1716.3|1710.3|19
1586361600000|2020-04-08 16:00:00|1717|1711|1717.5|1711.5|1717.5|1711.5|1716.5|1710.5|12
1586361900000|2020-04-08 16:05:00|1717.8|1711.8|1717.5|1711.5|1717.8|1711.8|1717.5|1711.5|2
1586362200000|2020-04-08 16:10:00|1717.3|1711.3|1716.3|1710.3|1717.3|1711.3|1716.3|1710.3|4
1586362500000|2020-04-08 16:15:00|1716|1710|1716|1710|1716|1710|1716|1710|1
1586362800000|2020-04-08 16:20:00|1716.3|1710.3|1716.8|1710.8|1716.8|1710.8|1716.3|1710.3|3
1586363100000|2020-04-08 16:25:00|1717|1711|1716.3|1710.3|1717|1711|1715.8|1709.8|5
1586363400000|2020-04-08 16:30:00|1716.5|1710.5|1715.8|1709.8|1717|1711|1715.5|1709.5|8
1586363700000|2020-04-08 16:35:00|1715.5|1709.5|1715.3|1709.3|1715.8|1709.8|1715.3|1709.3|3
1586364600000|2020-04-08 16:50:00|1715|1709|1716.8|1710.8|1716.8|1710.8|1714.5|1708.5|4
1586364900000|2020-04-08 16:55:00|1716.9|1710.9|1714.9|1708.9|1716.9|1710.9|1714.4|1708.4|18
1586390400000|2020-04-09 00:00:00|1717.4|1711.4|1715.4|1709.4|1717.4|1711.4|1715.4|1709.4|3
1586390700000|2020-04-09 00:05:00|1715.6|1709.6|1718.4|1712.4|1718.6|1712.6|1715.6|1709.6|6
1586391300000|2020-04-09 00:15:00|1718.1|1712.1|1718.1|1712.1|1718.1|1712.1|1718.1|1712.1|1
1586391900000|2020-04-09 00:25:00|1718.4|1712.4|1718.6|1712.6|1718.9|1712.9|1717.6|1711.6|10
1586392200000|2020-04-09 00:30:00|1718.1|1712.1|1718.6|1712.6|1718.6|1712.6|1718.1|1712.1|2
1586392500000|2020-04-09 00:35:00|1718.9|1712.9|1719.1|1713.1|1719.1|1713.1|1718.9|1712.9|2
1586392800000|2020-04-09 00:40:00|1719.6|1713.6|1720.9|1714.9|1720.9|1714.9|1719.6|1713.6|5
1586393400000|2020-04-09 00:50:00|1721.1|1715.1|1720.9|1714.9|1721.6|1715.6|1720.9|1714.9|5
1586393700000|2020-04-09 00:55:00|1721.1|1715.1|1721.1|1715.1|1721.1|1715.1|1721.1|1715.1|1
1586394000000|2020-04-09 01:00:00|1721.4|1715.4|1720.9|1714.9|1721.6|1715.6|1720.9|1714.9|7
1586394300000|2020-04-09 01:05:00|1721.1|1715.1|1720.9|1714.9|1721.4|1715.4|1720.4|1714.4|10
1586394600000|2020-04-09 01:10:00|1721.1|1715.1|1720.9|1714.9|1721.4|1715.4|1720.4|1714.4|6
1586394900000|2020-04-09 01:15:00|1721.1|1715.1|1721.4|1715.4|1721.4|1715.4|1721.1|1715.1|2
1586395500000|2020-04-09 01:25:00|1721.1|1715.1|1720.9|1714.9|1721.1|1715.1|1720.9|1714.9|2
1586395800000|2020-04-09 01:30:00|1720.4|1714.4|1719.6|1713.6|1720.4|1714.4|1719.1|1713.1|29
1586396100000|2020-04-09 01:35:00|1720.1|1714.1|1718.9|1712.9|1720.1|1714.1|1718.1|1712.1|38
1586396400000|2020-04-09 01:40:00|1719.1|1713.1|1718.4|1712.4|1719.6|1713.6|1717.9|1711.9|40
1586397000000|2020-04-09 01:50:00|1718.6|1712.6|1718.9|1712.9|1719.1|1713.1|1718.6|1712.6|14
1586397300000|2020-04-09 01:55:00|1719.1|1713.1|1719.4|1713.4|1719.4|1713.4|1719.1|1713.1|2
1586397600000|2020-04-09 02:00:00|1719.1|1713.1|1719.1|1713.1|1719.1|1713.1|1719.1|1713.1|1
1586397900000|2020-04-09 02:05:00|1718.9|1712.9|1719.4|1713.4|1719.6|1713.6|1718.6|1712.6|14
1586398200000|2020-04-09 02:10:00|1719.6|1713.6|1719.9|1713.9|1720.4|1714.4|1719.1|1713.1|19
1586398500000|2020-04-09 02:15:00|1720.1|1714.1|1721.9|1715.9|1721.9|1715.9|1720.1|1714.1|4
1586399400000|2020-04-09 02:30:00|1721.6|1715.6|1719.1|1713.1|1721.6|1715.6|1719.1|1713.1|35
1586399700000|2020-04-09 02:35:00|1718.9|1712.9|1718.6|1712.6|1718.9|1712.9|1718.6|1712.6|2
1586400000000|2020-04-09 02:40:00|1718.9|1712.9|1716.9|1710.9|1718.9|1712.9|1716.9|1710.9|5
1586400300000|2020-04-09 02:45:00|1716.6|1710.6|1716.4|1710.4|1716.9|1710.9|1716.1|1710.1|6
1586400600000|2020-04-09 02:50:00|1716.6|1710.6|1717.4|1711.4|1717.4|1711.4|1716.6|1710.6|4
1586400900000|2020-04-09 02:55:00|1717.6|1711.6|1719.1|1713.1|1719.1|1713.1|1717.6|1711.6|4
1586401200000|2020-04-09 03:00:00|1719.4|1713.4|1720.1|1714.1|1720.1|1714.1|1719.4|1713.4|3
1586401500000|2020-04-09 03:05:00|1719.9|1713.9|1719.4|1713.4|1719.9|1713.9|1719.4|1713.4|5
1586401800000|2020-04-09 03:10:00|1719.6|1713.6|1720.4|1714.4|1721.6|1715.6|1719.6|1713.6|12
1586402100000|2020-04-09 03:15:00|1720.1|1714.1|1719.9|1713.9|1720.4|1714.4|1719.9|1713.9|7
1586402400000|2020-04-09 03:20:00|1720.1|1714.1|1720.4|1714.4|1720.4|1714.4|1720.1|1714.1|4
1586402700000|2020-04-09 03:25:00|1720.6|1714.6|1721.1|1715.1|1721.4|1715.4|1720.4|1714.4|5
1586403000000|2020-04-09 03:30:00|1722.1|1716.1|1721.4|1715.4|1722.1|1716.1|1721.1|1715.1|5
1586408100000|2020-04-09 04:55:00|1720.6|1714.6|1719.4|1713.4|1720.6|1714.6|1719.4|1713.4|4
1586408400000|2020-04-09 05:00:00|1719.1|1713.1|1719.1|1713.1|1719.1|1713.1|1718.9|1712.9|3
1586408700000|2020-04-09 05:05:00|1719.4|1713.4|1718.9|1712.9|1719.6|1713.6|1718.9|1712.9|5
1586409300000|2020-04-09 05:15:00|1719.1|1713.1|1719.1|1713.1|1719.1|1713.1|1719.1|1713.1|1
1586409900000|2020-04-09 05:25:00|1718.9|1712.9|1718.9|1712.9|1718.9|1712.9|1718.1|1712.1|6
1586410200000|2020-04-09 05:30:00|1719.1|1713.1|1715.1|1709.1|1719.1|1713.1|1713.1|1707.1|48
1586410500000|2020-04-09 05:35:00|1715.4|1709.4|1715.4|1709.4|1715.4|1709.4|1713.6|1707.6|22
1586410800000|2020-04-09 05:40:00|1715.1|1709.1|1715.4|1709.4|1715.4|1709.4|1714.9|1708.9|4
1586411100000|2020-04-09 05:45:00|1715.6|1709.6|1715.9|1709.9|1716.9|1710.9|1715.6|1709.6|6
1586411400000|2020-04-09 05:50:00|1714.9|1708.9|1713.6|1707.6|1714.9|1708.9|1713.6|1707.6|10
1586411700000|2020-04-09 05:55:00|1713.4|1707.4|1713.1|1707.1|1713.4|1707.4|1711.6|1705.6|4
1586412000000|2020-04-09 06:00:00|1713.4|1707.4|1714.4|1708.4|1714.4|1708.4|1713.4|1707.4|12
1586412300000|2020-04-09 06:05:00|1714.6|1708.6|1715.9|1709.9|1717.1|1711.1|1714.4|1708.4|14
1586412600000|2020-04-09 06:10:00|1716.1|1710.1|1717.4|1711.4|1717.6|1711.6|1716.1|1710.1|21
1586412900000|2020-04-09 06:15:00|1717.1|1711.1|1717.4|1711.4|1717.6|1711.6|1716.9|1710.9|7
1586413200000|2020-04-09 06:20:00|1716.6|1710.6|1717.1|1711.1|1717.6|1711.6|1715.9|1709.9|26
1586413500000|2020-04-09 06:25:00|1717.4|1711.4|1719.9|1713.9|1719.9|1713.9|1716.9|1710.9|14
1586413800000|2020-04-09 06:30:00|1719.6|1713.6|1718.9|1712.9|1722.1|1716.1|1718.9|1712.9|21
1586414100000|2020-04-09 06:35:00|1719.9|1713.9|1721.4|1715.4|1722.4|1716.4|1719.9|1713.9|34
1586414400000|2020-04-09 06:40:00|1720.4|1714.4|1718.4|1712.4|1720.9|1714.9|1718.4|1712.4|24
1586414700000|2020-04-09 06:45:00|1718.6|1712.6|1718.9|1712.9|1720.6|1714.6|1717.1|1711.1|21
1586415000000|2020-04-09 06:50:00|1718.6|1712.6|1715.6|1709.6|1718.9|1712.9|1715.6|1709.6|9
1586415300000|2020-04-09 06:55:00|1715.4|1709.4|1719|1713|1719.3|1713.3|1714.8|1708.8|21
1586415600000|2020-04-09 07:00:00|1718.8|1712.8|1717.3|1711.3|1719.5|1713.5|1717.3|1711.3|18
1586415900000|2020-04-09 07:05:00|1717.5|1711.5|1715.5|1709.5|1719.3|1713.3|1715.5|1709.5|22
1586416200000|2020-04-09 07:10:00|1716|1710|1714|1708|1716.5|1710.5|1713.5|1707.5|14
1586416500000|2020-04-09 07:15:00|1713.5|1707.5|1718|1712|1718|1712|1713.5|1707.5|11
1586416800000|2020-04-09 07:20:00|1718.8|1712.8|1714|1708|1719|1713|1713.8|1707.8|23
1586417100000|2020-04-09 07:25:00|1712.5|1706.5|1713.5|1707.5|1714.8|1708.8|1712.5|1706.5|11
1586417400000|2020-04-09 07:30:00|1713.8|1707.8|1714.5|1708.5|1715.8|1709.8|1713|1707|23
1586417700000|2020-04-09 07:35:00|1714.3|1708.3|1714|1708|1714.5|1708.5|1713.8|1707.8|13
1586418000000|2020-04-09 07:40:00|1714.3|1708.3|1713.5|1707.5|1715|1709|1713.3|1707.3|10
1586418300000|2020-04-09 07:45:00|1713.8|1707.8|1713|1707|1714.3|1708.3|1713|1707|15
1586418600000|2020-04-09 07:50:00|1713.3|1707.3|1713.3|1707.3|1713.8|1707.8|1712.5|1706.5|18
1586418900000|2020-04-09 07:55:00|1713|1707|1709.8|1703.8|1713.5|1707.5|1709.8|1703.8|14
1586419200000|2020-04-09 08:00:00|1710.3|1704.3|1712.3|1706.3|1712.3|1706.3|1709.3|1703.3|20
1586419500000|2020-04-09 08:05:00|1712.5|1706.5|1711|1705|1713|1707|1710.8|1704.8|12
1586419800000|2020-04-09 08:10:00|1711.3|1705.3|1715.5|1709.5|1715.5|1709.5|1711.3|1705.3|10
1586420100000|2020-04-09 08:15:00|1715.8|1709.8|1714.5|1708.5|1715.8|1709.8|1714.5|1708.5|2
1586420400000|2020-04-09 08:20:00|1714.8|1708.8|1715.3|1709.3|1715.3|1709.3|1714.3|1708.3|5
1586420700000|2020-04-09 08:25:00|1714.8|1708.8|1719.5|1713.5|1719.5|1713.5|1714.8|1708.8|16
1586421000000|2020-04-09 08:30:00|1719.8|1713.8|1719.3|1713.3|1719.8|1713.8|1718.5|1712.5|17
1586421300000|2020-04-09 08:35:00|1719|1713|1717|1711|1719|1713|1716.8|1710.8|20
1586421600000|2020-04-09 08:40:00|1716.8|1710.8|1718.3|1712.3|1718.8|1712.8|1716.8|1710.8|13
1586421900000|2020-04-09 08:45:00|1718|1712|1718.3|1712.3|1718.3|1712.3|1717.5|1711.5|7
1586422200000|2020-04-09 08:50:00|1717.8|1711.8|1719.8|1713.8|1719.8|1713.8|1717.8|1711.8|5
1586422500000|2020-04-09 08:55:00|1720.3|1714.3|1721.3|1715.3|1721.5|1715.5|1720.3|1714.3|14
1586422800000|2020-04-09 09:00:00|1721|1715|1721.3|1715.3|1721.5|1715.5|1721|1715|4
1586423100000|2020-04-09 09:05:00|1721|1715|1720.5|1714.5|1721|1715|1720|1714|5
1586423400000|2020-04-09 09:10:00|1720.3|1714.3|1720.3|1714.3|1720.3|1714.3|1719.8|1713.8|5
1586424000000|2020-04-09 09:20:00|1721|1715|1723.8|1717.8|1727|1721|1721|1715|33
1586424300000|2020-04-09 09:25:00|1722.5|1716.5|1724.3|1718.3|1724.3|1718.3|1722.5|1716.5|12
1586424600000|2020-04-09 09:30:00|1724|1718|1723.3|1717.3|1724|1718|1722.5|1716.5|7
1586424900000|2020-04-09 09:35:00|1722.5|1716.5|1722.5|1716.5|1722.5|1716.5|1722.5|1716.5|1
1586425200000|2020-04-09 09:40:00|1722.8|1716.8|1724.3|1718.3|1724.5|1718.5|1722.8|1716.8|18
1586425500000|2020-04-09 09:45:00|1724|1718|1722|1716|1724|1718|1722|1716|6
1586425800000|2020-04-09 09:50:00|1721.8|1715.8|1716.8|1710.8|1722|1716|1715.5|1709.5|30
1586426100000|2020-04-09 09:55:00|1716.5|1710.5|1715.8|1709.8|1716.8|1710.8|1715.8|1709.8|9
1586426400000|2020-04-09 10:00:00|1716|1710|1714.5|1708.5|1716.5|1710.5|1714.3|1708.3|15
1586426700000|2020-04-09 10:05:00|1714.8|1708.8|1716.8|1710.8|1716.8|1710.8|1714.8|1708.8|7
1586427000000|2020-04-09 10:10:00|1716.5|1710.5|1715.5|1709.5|1716.8|1710.8|1715.3|1709.3|8
1586427300000|2020-04-09 10:15:00|1716|1710|1716|1710|1716|1710|1715.5|1709.5|5
1586427600000|2020-04-09 10:20:00|1715.8|1709.8|1715.8|1709.8|1715.8|1709.8|1715.5|1709.5|5
1586427900000|2020-04-09 10:25:00|1715.5|1709.5|1716.5|1710.5|1716.5|1710.5|1715.5|1709.5|7
1586428200000|2020-04-09 10:30:00|1716.8|1710.8|1714.8|1708.8|1716.8|1710.8|1714.8|1708.8|11
1586428500000|2020-04-09 10:35:00|1715|1709|1715.3|1709.3|1715.8|1709.8|1714.8|1708.8|9
1586428800000|2020-04-09 10:40:00|1715|1709|1715.3|1709.3|1715.5|1709.5|1714.8|1708.8|7
1586429100000|2020-04-09 10:45:00|1715.5|1709.5|1715.5|1709.5|1715.5|1709.5|1715.5|1709.5|1
1586429400000|2020-04-09 10:50:00|1715.3|1709.3|1714.8|1708.8|1715.3|1709.3|1714.8|1708.8|9
1586429700000|2020-04-09 10:55:00|1715|1709|1715.3|1709.3|1715.3|1709.3|1715|1709|2
1586430000000|2020-04-09 11:00:00|1715.5|1709.5|1715|1709|1715.5|1709.5|1715|1709|2
1586430600000|2020-04-09 11:10:00|1715.3|1709.3|1714.8|1708.8|1715.8|1709.8|1714.8|1708.8|7
1586430900000|2020-04-09 11:15:00|1715|1709|1715.3|1709.3|1715.3|1709.3|1715|1709|6
1586431200000|2020-04-09 11:20:00|1715.8|1709.8|1714.3|1708.3|1715.8|1709.8|1714.3|1708.3|6
1586431500000|2020-04-09 11:25:00|1714.5|1708.5|1715|1709|1715|1709|1714|1708|21
1586431800000|2020-04-09 11:30:00|1714.8|1708.8|1714.5|1708.5|1715|1709|1713.5|1707.5|24
1586432100000|2020-04-09 11:35:00|1714.8|1708.8|1713.5|1707.5|1715.3|1709.3|1713.5|1707.5|18
1586432400000|2020-04-09 11:40:00|1713.8|1707.8|1712.5|1706.5|1714.5|1708.5|1712|1706|19
1586432700000|2020-04-09 11:45:00|1712.3|1706.3|1708.5|1702.5|1712.3|1706.3|1704|1698|108
1586433000000|2020-04-09 11:50:00|1708.8|1702.8|1708.3|1702.3|1709|1703|1707|1701|19
1586433300000|2020-04-09 11:55:00|1708.5|1702.5|1710.5|1704.5|1712.5|1706.5|1708|1702|25
1586433600000|2020-04-09 12:00:00|1710.8|1704.8|1711.5|1705.5|1714.5|1708.5|1710.5|1704.5|19
1586433900000|2020-04-09 12:05:00|1711.8|1705.8|1711.8|1705.8|1713|1707|1711.5|1705.5|11
1586434200000|2020-04-09 12:10:00|1711.5|1705.5|1715.8|1709.8|1715.8|1709.8|1711.5|1705.5|13
1586434500000|2020-04-09 12:15:00|1716|1710|1714.5|1708.5|1716.3|1710.3|1714.5|1708.5|16
1586434800000|2020-04-09 12:20:00|1714.8|1708.8|1713.8|1707.8|1715.3|1709.3|1713.8|1707.8|8
1586435100000|2020-04-09 12:25:00|1714|1708|1712.5|1706.5|1714|1708|1710.8|1704.8|13
1586435400000|2020-04-09 12:30:00|1712.8|1706.8|1715|1709|1716|1710|1712.8|1706.8|19
1586435700000|2020-04-09 12:35:00|1715.3|1709.3|1713.8|1707.8|1716|1710|1713.5|1707.5|13
1586436000000|2020-04-09 12:40:00|1713.5|1707.5|1713.3|1707.3|1713.8|1707.8|1713.3|1707.3|5
1586436300000|2020-04-09 12:45:00|1713.8|1707.8|1717.8|1711.8|1718|1712|1713.8|1707.8|20
1586436600000|2020-04-09 12:50:00|1718|1712|1717.3|1711.3|1718.8|1712.8|1716.5|1710.5|11
1586436900000|2020-04-09 12:55:00|1717|1711|1716.5|1710.5|1717.3|1711.3|1716.5|1710.5|8
1586437200000|2020-04-09 13:00:00|1716.8|1710.8|1716.5|1710.5|1717.3|1711.3|1716|1710|9
1586437500000|2020-04-09 13:05:00|1716.8|1710.8|1717.8|1711.8|1718|1712|1715.8|1709.8|15
1586437800000|2020-04-09 13:10:00|1717.5|1711.5|1721.8|1715.8|1721.8|1715.8|1717.5|1711.5|13
1586438100000|2020-04-09 13:15:00|1721|1715|1720.8|1714.8|1721.8|1715.8|1720.5|1714.5|17
1586438400000|2020-04-09 13:20:00|1720.3|1714.3|1719.5|1713.5|1721|1715|1719.5|1713.5|9
1586438700000|2020-04-09 13:25:00|1720.8|1714.8|1720.3|1714.3|1721.3|1715.3|1720.3|1714.3|7
1586439000000|2020-04-09 13:30:00|1719.8|1713.8|1720.3|1714.3|1720.3|1714.3|1719.8|1713.8|2
1586439300000|2020-04-09 13:35:00|1720.5|1714.5|1718|1712|1721|1715|1717.5|1711.5|16
1586439600000|2020-04-09 13:40:00|1718.3|1712.3|1719.5|1713.5|1719.5|1713.5|1718.3|1712.3|6
1586439900000|2020-04-09 13:45:00|1719.8|1713.8|1719.8|1713.8|1721|1715|1719.3|1713.3|17
1586440200000|2020-04-09 13:50:00|1720|1714|1719.5|1713.5|1720|1714|1719.3|1713.3|6
1586440500000|2020-04-09 13:55:00|1719.3|1713.3|1719.3|1713.3|1719.3|1713.3|1719.3|1713.3|1
1586440800000|2020-04-09 14:00:00|1719.5|1713.5|1713.8|1707.8|1719.5|1713.5|1713.8|1707.8|13
1586441100000|2020-04-09 14:05:00|1714|1708|1709.5|1703.5|1714.5|1708.5|1708.3|1702.3|22
1586441400000|2020-04-09 14:10:00|1709.8|1703.8|1711.5|1705.5|1712.5|1706.5|1709.8|1703.8|8
1586441700000|2020-04-09 14:15:00|1711.8|1705.8|1711.5|1705.5|1713|1707|1711.5|1705.5|9
1586442000000|2020-04-09 14:20:00|1711.3|1705.3|1716.3|1710.3|1717|1711|1710.5|1704.5|24
1586442300000|2020-04-09 14:25:00|1716.5|1710.5|1719.8|1713.8|1719.8|1713.8|1716.5|1710.5|11
1586442600000|2020-04-09 14:30:00|1720|1714|1727|1721|1727.5|1721.5|1719.8|1713.8|25
1586442900000|2020-04-09 14:35:00|1726.8|1720.8|1725|1719|1727|1721|1725|1719|18
1586443200000|2020-04-09 14:40:00|1724.8|1718.8|1724.3|1718.3|1725.3|1719.3|1723.5|1717.5|15
1586443500000|2020-04-09 14:45:00|1723.8|1717.8|1725.8|1719.8|1726.8|1720.8|1723.5|1717.5|17
1586443800000|2020-04-09 14:50:00|1725|1719|1714.5|1708.5|1726.3|1720.3|1714.5|1708.5|50
1586444100000|2020-04-09 14:55:00|1714.8|1708.8|1716.8|1710.8|1719.5|1713.5|1714.8|1708.8|50
1586444400000|2020-04-09 15:00:00|1717.3|1711.3|1719.8|1713.8|1720|1714|1716.5|1710.5|33
1586444700000|2020-04-09 15:05:00|1720|1714|1721.5|1715.5|1721.5|1715.5|1720|1714|20
1586445000000|2020-04-09 15:10:00|1721.8|1715.8|1726.3|1720.3|1726.5|1720.5|1721.3|1715.3|35
1586445300000|2020-04-09 15:15:00|1726.5|1720.5|1720.5|1714.5|1728.5|1722.5|1720.5|1714.5|144
1586445600000|2020-04-09 15:20:00|1719.8|1713.8|1722.3|1716.3|1724.5|1718.5|1719.8|1713.8|25
1586445900000|2020-04-09 15:25:00|1722.5|1716.5|1727.3|1721.3|1727.8|1721.8|1722.5|1716.5|21
1586446200000|2020-04-09 15:30:00|1727.5|1721.5|1726.8|1720.8|1727.5|1721.5|1725.8|1719.8|7
1586446500000|2020-04-09 15:35:00|1728|1722|1728.5|1722.5|1730|1724|1727.5|1721.5|15
1586446800000|2020-04-09 15:40:00|1728.3|1722.3|1724.8|1718.8|1728.3|1722.3|1724.8|1718.8|23
1586447100000|2020-04-09 15:45:00|1723.8|1717.8|1725|1719|1725.8|1719.8|1723.8|1717.8|14
1586447400000|2020-04-09 15:50:00|1724.5|1718.5|1723.5|1717.5|1724.5|1718.5|1723.5|1717.5|7
1586447700000|2020-04-09 15:55:00|1723.3|1717.3|1724.5|1718.5|1724.5|1718.5|1722.5|1716.5|8
1586448000000|2020-04-09 16:00:00|1724.8|1718.8|1724.5|1718.5|1725.8|1719.8|1724.5|1718.5|8
1586448300000|2020-04-09 16:05:00|1724.8|1718.8|1725|1719|1725|1719|1724.8|1718.8|2
1586449200000|2020-04-09 16:20:00|1724.5|1718.5|1724.3|1718.3|1724.5|1718.5|1724.3|1718.3|2
1586449500000|2020-04-09 16:25:00|1724|1718|1724|1718|1724|1718|1724|1718|1
1586449800000|2020-04-09 16:30:00|1725|1719|1724.5|1718.5|1725.5|1719.5|1724.5|1718.5|7
1586450400000|2020-04-09 16:40:00|1724.3|1718.3|1723.5|1717.5|1724.5|1718.5|1723.5|1717.5|4
1586450700000|2020-04-09 16:45:00|1723.8|1717.8|1725.3|1719.3|1725.3|1719.3|1723.8|1717.8|4
1586451300000|2020-04-09 16:55:00|1725.1|1719.1|1724.1|1718.1|1725.4|1719.4|1724.1|1718.1|6
1586822400000|2020-04-14 00:00:00|1730.9|1724.9|1731.4|1725.4|1731.4|1725.4|1730.6|1724.6|7
1586822700000|2020-04-14 00:05:00|1731.6|1725.6|1731.6|1725.6|1732.4|1726.4|1731.6|1725.6|4
1586823000000|2020-04-14 00:10:00|1731.9|1725.9|1731.4|1725.4|1731.9|1725.9|1730.9|1724.9|7
1586823300000|2020-04-14 00:15:00|1731.1|1725.1|1727.4|1721.4|1731.1|1725.1|1727.4|1721.4|11
1586823600000|2020-04-14 00:20:00|1726.9|1720.9|1727.4|1721.4|1727.4|1721.4|1726.9|1720.9|2
1586823900000|2020-04-14 00:25:00|1726.9|1720.9|1725.4|1719.4|1726.9|1720.9|1724.6|1718.6|13
1586824200000|2020-04-14 00:30:00|1725.9|1719.9|1726.1|1720.1|1726.4|1720.4|1725.9|1719.9|4
1586824500000|2020-04-14 00:35:00|1726.4|1720.4|1728.1|1722.1|1728.1|1722.1|1726.4|1720.4|6
1586824800000|2020-04-14 00:40:00|1727.9|1721.9|1725.6|1719.6|1727.9|1721.9|1725.1|1719.1|7
1586825100000|2020-04-14 00:45:00|1725.4|1719.4|1726.9|1720.9|1726.9|1720.9|1725.4|1719.4|5
1586825400000|2020-04-14 00:50:00|1726.4|1720.4|1727.4|1721.4|1727.4|1721.4|1726.4|1720.4|4
1586825700000|2020-04-14 00:55:00|1727.6|1721.6|1729.9|1723.9|1729.9|1723.9|1727.6|1721.6|10
1586826000000|2020-04-14 01:00:00|1729.4|1723.4|1736.9|1730.9|1737.6|1731.6|1728.6|1722.6|140
1586826300000|2020-04-14 01:05:00|1736.4|1730.4|1742.1|1736.1|1744.9|1738.9|1735.1|1729.1|67
1586826600000|2020-04-14 01:10:00|1742.4|1736.4|1748.6|1742.6|1749.6|1743.6|1742.4|1736.4|73
1586826900000|2020-04-14 01:15:00|1748.4|1742.4|1749.4|1743.4|1750.4|1744.4|1746.4|1740.4|40
1586827200000|2020-04-14 01:20:00|1749.1|1743.1|1749.1|1743.1|1749.1|1743.1|1748.6|1742.6|7
1586827500000|2020-04-14 01:25:00|1749.4|1743.4|1751.1|1745.1|1751.1|1745.1|1749.4|1743.4|6
1586827800000|2020-04-14 01:30:00|1750.3|1744.3|1747.1|1741.1|1750.4|1744.4|1747.1|1741.1|22
1586828100000|2020-04-14 01:35:00|1747.4|1741.4|1747.9|1741.9|1748.1|1742.1|1747.1|1741.1|6
1586828400000|2020-04-14 01:40:00|1748.9|1742.9|1748.4|1742.4|1748.9|1742.9|1747.9|1741.9|10
1586828700000|2020-04-14 01:45:00|1748.6|1742.6|1751.1|1745.1|1751.1|1745.1|1748.4|1742.4|46
1586829000000|2020-04-14 01:50:00|1750.9|1744.9|1751.4|1745.4|1752.4|1746.4|1749.1|1743.1|89
1586829300000|2020-04-14 01:55:00|1751.6|1745.6|1751.4|1745.4|1752.4|1746.4|1749.4|1743.4|63
1586829600000|2020-04-14 02:00:00|1751.6|1745.6|1748.6|1742.6|1752.1|1746.1|1748.1|1742.1|35
1586829900000|2020-04-14 02:05:00|1748.1|1742.1|1751.4|1745.4|1751.4|1745.4|1747.9|1741.9|28
1586830200000|2020-04-14 02:10:00|1750.9|1744.9|1750.9|1744.9|1750.9|1744.9|1750.4|1744.4|5
1586830500000|2020-04-14 02:15:00|1751.1|1745.1|1751.4|1745.4|1751.6|1745.6|1751.1|1745.1|4
1586831100000|2020-04-14 02:25:00|1751.6|1745.6|1751.6|1745.6|1751.6|1745.6|1751.6|1745.6|1
1586831400000|2020-04-14 02:30:00|1751.4|1745.4|1748.9|1742.9|1751.4|1745.4|1747.4|1741.4|127
1586831700000|2020-04-14 02:35:00|1748.6|1742.6|1748.9|1742.9|1750.4|1744.4|1746.6|1740.6|58
1586832000000|2020-04-14 02:40:00|1748.1|1742.1|1746.1|1740.1|1748.9|1742.9|1745.4|1739.4|20
1586832300000|2020-04-14 02:45:00|1746.4|1740.4|1745.1|1739.1|1746.9|1740.9|1745.1|1739.1|21
1586832600000|2020-04-14 02:50:00|1744.9|1738.9|1743.6|1737.6|1744.9|1738.9|1742.6|1736.6|29
1586832900000|2020-04-14 02:55:00|1743.4|1737.4|1744.1|1738.1|1744.6|1738.6|1743.4|1737.4|9
1586833200000|2020-04-14 03:00:00|1743.9|1737.9|1743.6|1737.6|1744.1|1738.1|1743.6|1737.6|22
1586833500000|2020-04-14 03:05:00|1743.9|1737.9|1744.6|1738.6|1745.1|1739.1|1743.6|1737.6|11
1586834100000|2020-04-14 03:15:00|1744.9|1738.9|1744.9|1738.9|1745.4|1739.4|1744.9|1738.9|11
1586834400000|2020-04-14 03:20:00|1745.1|1739.1|1743.4|1737.4|1746.4|1740.4|1742.9|1736.9|104
1586834700000|2020-04-14 03:25:00|1743.6|1737.6|1743.4|1737.4|1744.6|1738.6|1742.6|1736.6|49
1586835000000|2020-04-14 03:30:00|1744.1|1738.1|1744.1|1738.1|1744.1|1738.1|1744.1|1738.1|1
1586835300000|2020-04-14 03:35:00|1743.9|1737.9|1742.4|1736.4|1743.9|1737.9|1742.4|1736.4|3
1586835600000|2020-04-14 03:40:00|1741.4|1735.4|1741.6|1735.6|1741.6|1735.6|1741.4|1735.4|2
1586836200000|2020-04-14 03:50:00|1742.6|1736.6|1743.6|1737.6|1743.6|1737.6|1742.6|1736.6|5
1586836500000|2020-04-14 03:55:00|1743.9|1737.9|1744.9|1738.9|1744.9|1738.9|1743.9|1737.9|4
1586836800000|2020-04-14 04:00:00|1745.1|1739.1|1745.1|1739.1|1745.1|1739.1|1745.1|1739.1|1
1586837100000|2020-04-14 04:05:00|1746.1|1740.1|1746.1|1740.1|1746.1|1740.1|1746.1|1740.1|1
1586837400000|2020-04-14 04:10:00|1746.6|1740.6|1746.4|1740.4|1746.6|1740.6|1746.4|1740.4|2
1586838300000|2020-04-14 04:25:00|1746.9|1740.9|1746.6|1740.6|1746.9|1740.9|1746.6|1740.6|2
1586839200000|2020-04-14 04:40:00|1746.1|1740.1|1745.1|1739.1|1746.1|1740.1|1744.9|1738.9|6
1586840400000|2020-04-14 05:00:00|1744.9|1738.9|1743.9|1737.9|1744.9|1738.9|1743.9|1737.9|3
1586840700000|2020-04-14 05:05:00|1743.6|1737.6|1742.6|1736.6|1744.1|1738.1|1742.1|1736.1|8
1586841000000|2020-04-14 05:10:00|1742.9|1736.9|1742.1|1736.1|1743.4|1737.4|1741.4|1735.4|13
1586841300000|2020-04-14 05:15:00|1742.4|1736.4|1742.4|1736.4|1742.4|1736.4|1742.4|1736.4|1
1586841600000|2020-04-14 05:20:00|1742.9|1736.9|1743.9|1737.9|1743.9|1737.9|1742.9|1736.9|5
1586841900000|2020-04-14 05:25:00|1743.6|1737.6|1745.6|1739.6|1745.6|1739.6|1743.4|1737.4|6
1586842200000|2020-04-14 05:30:00|1745.9|1739.9|1743.9|1737.9|1746.1|1740.1|1742.9|1736.9|96
1586842500000|2020-04-14 05:35:00|1743.6|1737.6|1745.6|1739.6|1745.9|1739.9|1743.4|1737.4|22
1586842800000|2020-04-14 05:40:00|1745.9|1739.9|1745.1|1739.1|1745.9|1739.9|1745.1|1739.1|5
1586843100000|2020-04-14 05:45:00|1746.1|1740.1|1747.4|1741.4|1747.4|1741.4|1745.4|1739.4|7
1586843400000|2020-04-14 05:50:00|1747.6|1741.6|1747.1|1741.1|1747.6|1741.6|1747.1|1741.1|4
1586843700000|2020-04-14 05:55:00|1746.9|1740.9|1748.1|1742.1|1748.4|1742.4|1746.1|1740.1|12
1586844000000|2020-04-14 06:00:00|1747.9|1741.9|1746.9|1740.9|1748.1|1742.1|1746.9|1740.9|6
1586844300000|2020-04-14 06:05:00|1747.4|1741.4|1743.6|1737.6|1747.9|1741.9|1743.6|1737.6|15
1586844600000|2020-04-14 06:10:00|1742.9|1736.9|1740.9|1734.9|1743.9|1737.9|1740.9|1734.9|10
1586844900000|2020-04-14 06:15:00|1740.6|1734.6|1736.9|1730.9|1740.6|1734.6|1735.1|1729.1|31
1586845200000|2020-04-14 06:20:00|1737.1|1731.1|1738.4|1732.4|1738.4|1732.4|1735.9|1729.9|10
1586845500000|2020-04-14 06:25:00|1738.1|1732.1|1736.4|1730.4|1738.1|1732.1|1735.9|1729.9|16
1586845800000|2020-04-14 06:30:00|1736.6|1730.6|1737.6|1731.6|1737.6|1731.6|1734.9|1728.9|19
1586846100000|2020-04-14 06:35:00|1737.4|1731.4|1735.6|1729.6|1738.9|1732.9|1735.6|1729.6|12
1586846400000|2020-04-14 06:40:00|1735.4|1729.4|1734.9|1728.9|1735.4|1729.4|1734.4|1728.4|5
1586846700000|2020-04-14 06:45:00|1734.4|1728.4|1737.9|1731.9|1737.9|1731.9|1732.4|1726.4|10
1586847000000|2020-04-14 06:50:00|1738.1|1732.1|1739.4|1733.4|1740.6|1734.6|1738.1|1732.1|16
1586847300000|2020-04-14 06:55:00|1739.1|1733.1|1731|1725|1739.1|1733.1|1731|1725|32
1586847600000|2020-04-14 07:00:00|1730.8|1724.8|1730.5|1724.5|1731.5|1725.5|1729|1723|39
1586847900000|2020-04-14 07:05:00|1730.3|1724.3|1729.8|1723.8|1730.8|1724.8|1728.8|1722.8|13
1586848200000|2020-04-14 07:10:00|1729.5|1723.5|1724.3|1718.3|1729.5|1723.5|1721.5|1715.5|28
1586848500000|2020-04-14 07:15:00|1723.8|1717.8|1722.8|1716.8|1724.5|1718.5|1722.8|1716.8|14
1586848800000|2020-04-14 07:20:00|1723|1717|1719.8|1713.8|1725.3|1719.3|1719.8|1713.8|19
1586849100000|2020-04-14 07:25:00|1719.5|1713.5|1723.3|1717.3|1723.3|1717.3|1717.3|1711.3|26
1586849400000|2020-04-14 07:30:00|1724|1718|1724.3|1718.3|1725.5|1719.5|1721.3|1715.3|33
1586849700000|2020-04-14 07:35:00|1724.5|1718.5|1725.3|1719.3|1727.3|1721.3|1723.5|1717.5|29
1586850000000|2020-04-14 07:40:00|1725|1719|1722|1716|1725|1719|1720.8|1714.8|14
1586850300000|2020-04-14 07:45:00|1721.3|1715.3|1720|1714|1721.5|1715.5|1719.3|1713.3|10
1586850600000|2020-04-14 07:50:00|1719.8|1713.8|1719.8|1713.8|1720.3|1714.3|1719.5|1713.5|7
1586850900000|2020-04-14 07:55:00|1719.5|1713.5|1719.8|1713.8|1720|1714|1718.8|1712.8|13
1586851200000|2020-04-14 08:00:00|1719.5|1713.5|1718.8|1712.8|1720.3|1714.3|1717.8|1711.8|25
1586851500000|2020-04-14 08:05:00|1718|1712|1722.3|1716.3|1722.5|1716.5|1718|1712|30
1586851800000|2020-04-14 08:10:00|1722|1716|1721.8|1715.8|1722.3|1716.3|1721|1715|16
1586852100000|2020-04-14 08:15:00|1721.5|1715.5|1720.8|1714.8|1722.5|1716.5|1720.8|1714.8|15
1586852400000|2020-04-14 08:20:00|1720.5|1714.5|1718|1712|1721.3|1715.3|1718|1712|17
1586852700000|2020-04-14 08:25:00|1718.3|1712.3|1719.5|1713.5|1719.8|1713.8|1717|1711|27
1586853000000|2020-04-14 08:30:00|1719.3|1713.3|1718.3|1712.3|1720|1714|1717|1711|18
1586853300000|2020-04-14 08:35:00|1718|1712|1718.3|1712.3|1718.5|1712.5|1717.5|1711.5|6
1586853600000|2020-04-14 08:40:00|1718.5|1712.5|1717|1711|1720|1714|1717|1711|20
1586853900000|2020-04-14 08:45:00|1716.8|1710.8|1715.8|1709.8|1716.8|1710.8|1714.8|1708.8|18
1586854200000|2020-04-14 08:50:00|1715.5|1709.5|1715|1709|1715.5|1709.5|1713.8|1707.8|9
1586854500000|2020-04-14 08:55:00|1714.8|1708.8|1713.5|1707.5|1715|1709|1713.5|1707.5|6
1586854800000|2020-04-14 09:00:00|1713.3|1707.3|1715|1709|1715|1709|1712.8|1706.8|15
1586855100000|2020-04-14 09:05:00|1714.8|1708.8|1714.5|1708.5|1715.8|1709.8|1713.8|1707.8|12
1586855400000|2020-04-14 09:10:00|1714.3|1708.3|1716.8|1710.8|1716.8|1710.8|1714.3|1708.3|9
1586855700000|2020-04-14 09:15:00|1716.5|1710.5|1717|1711|1719.3|1713.3|1716.5|1710.5|15
1586856000000|2020-04-14 09:20:00|1717.3|1711.3|1718|1712|1718.5|1712.5|1717|1711|9
1586856300000|2020-04-14 09:25:00|1717.8|1711.8|1716.5|1710.5|1717.8|1711.8|1715.3|1709.3|12
1586856600000|2020-04-14 09:30:00|1716.3|1710.3|1715.5|1709.5|1717.3|1711.3|1715.5|1709.5|12
1586856900000|2020-04-14 09:35:00|1715.8|1709.8|1715|1709|1715.8|1709.8|1713.8|1707.8|12
1586857200000|2020-04-14 09:40:00|1714.8|1708.8|1714.3|1708.3|1714.8|1708.8|1714.3|1708.3|3
1586857500000|2020-04-14 09:45:00|1714|1708|1715|1709|1715.5|1709.5|1714|1708|7
1586857800000|2020-04-14 09:50:00|1714.8|1708.8|1714.8|1708.8|1715.5|1709.5|1714.3|1708.3|9
1586858100000|2020-04-14 09:55:00|1714.5|1708.5|1713.8|1707.8|1714.5|1708.5|1713.8|1707.8|7
1586858400000|2020-04-14 10:00:00|1713.5|1707.5|1713|1707|1713.8|1707.8|1712.8|1706.8|14
1586858700000|2020-04-14 10:05:00|1712.8|1706.8|1712.8|1706.8|1713.3|1707.3|1711.5|1705.5|15
1586859000000|2020-04-14 10:10:00|1713|1707|1713.3|1707.3|1714.5|1708.5|1712.8|1706.8|17
1586859300000|2020-04-14 10:15:00|1713.5|1707.5|1713.5|1707.5|1714.5|1708.5|1712.5|1706.5|21
1586859600000|2020-04-14 10:20:00|1713.3|1707.3|1714.5|1708.5|1714.5|1708.5|1713.3|1707.3|14
1586859900000|2020-04-14 10:25:00|1714.8|1708.8|1715.5|1709.5|1715.5|1709.5|1714.3|1708.3|9
1586860200000|2020-04-14 10:30:00|1715.8|1709.8|1715.3|1709.3|1715.8|1709.8|1715|1709|5
1586860500000|2020-04-14 10:35:00|1715|1709|1712.5|1706.5|1715|1709|1712.5|1706.5|9
1586860800000|2020-04-14 10:40:00|1712.3|1706.3|1711.8|1705.8|1712.5|1706.5|1711.8|1705.8|5
1586861100000|2020-04-14 10:45:00|1711.5|1705.5|1712|1706|1712.8|1706.8|1711.3|1705.3|9
1586861400000|2020-04-14 10:50:00|1712.3|1706.3|1711.5|1705.5|1712.3|1706.3|1710.8|1704.8|12
1586861700000|2020-04-14 10:55:00|1711.3|1705.3|1711|1705|1711.3|1705.3|1709.8|1703.8|9
1586862000000|2020-04-14 11:00:00|1711.5|1705.5|1713.5|1707.5|1713.5|1707.5|1711.5|1705.5|8
1586862300000|2020-04-14 11:05:00|1713.8|1707.8|1712|1706|1713.8|1707.8|1711.5|1705.5|11
1586862600000|2020-04-14 11:10:00|1712.3|1706.3|1713.8|1707.8|1713.8|1707.8|1711.8|1705.8|9
1586862900000|2020-04-14 11:15:00|1713.5|1707.5|1712.5|1706.5|1713.5|1707.5|1712|1706|5
1586863200000|2020-04-14 11:20:00|1712.3|1706.3|1711.5|1705.5|1712.3|1706.3|1711.5|1705.5|4
1586863500000|2020-04-14 11:25:00|1711.8|1705.8|1711.3|1705.3|1711.8|1705.8|1710.5|1704.5|10
1586863800000|2020-04-14 11:30:00|1711|1705|1713|1707|1715|1709|1710.3|1704.3|24
1586864100000|2020-04-14 11:35:00|1712|1706|1711.3|1705.3|1712|1706|1710.5|1704.5|12
1586864400000|2020-04-14 11:40:00|1711.5|1705.5|1710.8|1704.8|1711.8|1705.8|1710.5|1704.5|10
1586864700000|2020-04-14 11:45:00|1710|1704|1710.5|1704.5|1711|1705|1709.8|1703.8|39
1586865000000|2020-04-14 11:50:00|1710.8|1704.8|1714.3|1708.3|1715.8|1709.8|1710.8|1704.8|35
1586865300000|2020-04-14 11:55:00|1714|1708|1711.8|1705.8|1714|1708|1711.3|1705.3|17
1586865600000|2020-04-14 12:00:00|1712.3|1706.3|1711.8|1705.8|1712.8|1706.8|1710.3|1704.3|20
1586865900000|2020-04-14 12:05:00|1712.8|1706.8|1710.5|1704.5|1712.8|1706.8|1710.5|1704.5|15
1586866200000|2020-04-14 12:10:00|1710.3|1704.3|1712.8|1706.8|1712.8|1706.8|1709.5|1703.5|18
1586866500000|2020-04-14 12:15:00|1712.5|1706.5|1711.3|1705.3|1713.5|1707.5|1710.5|1704.5|28
1586866800000|2020-04-14 12:20:00|1711.8|1705.8|1711.3|1705.3|1712|1706|1710|1704|22
1586867100000|2020-04-14 12:25:00|1711.8|1705.8|1712|1706|1713.8|1707.8|1711.5|1705.5|30
1586867400000|2020-04-14 12:30:00|1711.8|1705.8|1713|1707|1714|1708|1711|1705|23
1586867700000|2020-04-14 12:35:00|1712.8|1706.8|1710.3|1704.3|1712.8|1706.8|1709.3|1703.3|23
1586868000000|2020-04-14 12:40:00|1710|1704|1711.5|1705.5|1712.3|1706.3|1709.8|1703.8|15
1586868300000|2020-04-14 12:45:00|1711.8|1705.8|1710.8|1704.8|1712|1706|1710.3|1704.3|11
1586868600000|2020-04-14 12:50:00|1710.5|1704.5|1711.3|1705.3|1711.5|1705.5|1710.5|1704.5|4
1586868900000|2020-04-14 12:55:00|1711|1705|1709|1703|1711|1705|1708.3|1702.3|10
1586869200000|2020-04-14 13:00:00|1708.8|1702.8|1710.5|1704.5|1710.5|1704.5|1708.3|1702.3|22
1586869500000|2020-04-14 13:05:00|1710.8|1704.8|1710.8|1704.8|1712|1706|1710.8|1704.8|14
1586869800000|2020-04-14 13:10:00|1711|1705|1710.5|1704.5|1712.5|1706.5|1709.8|1703.8|22
1586870100000|2020-04-14 13:15:00|1710.8|1704.8|1712|1706|1712|1706|1710.3|1704.3|14
1586870400000|2020-04-14 13:20:00|1711.8|1705.8|1711|1705|1712|1706|1710.5|1704.5|9
1586870700000|2020-04-14 13:25:00|1710.8|1704.8|1709.5|1703.5|1710.8|1704.8|1709.3|1703.3|11
1586871000000|2020-04-14 13:30:00|1709.3|1703.3|1710.3|1704.3|1711.3|1705.3|1706.3|1700.3|28
1586871300000|2020-04-14 13:35:00|1711|1705|1711.8|1705.8|1711.8|1705.8|1711|1705|11
1586871600000|2020-04-14 13:40:00|1711.5|1705.5|1713.3|1707.3|1713.5|1707.5|1711.5|1705.5|10
1586871900000|2020-04-14 13:45:00|1713|1707|1713.3|1707.3|1713.8|1707.8|1712.8|1706.8|9
1586872200000|2020-04-14 13:50:00|1713|1707|1712.8|1706.8|1713.5|1707.5|1712.3|1706.3|17
1586872500000|2020-04-14 13:55:00|1712.5|1706.5|1713|1707|1713|1707|1712.3|1706.3|10
1586872800000|2020-04-14 14:00:00|1712.8|1706.8|1713|1707|1713|1707|1712.3|1706.3|10
1586873100000|2020-04-14 14:05:00|1713.3|1707.3|1713|1707|1713.8|1707.8|1713|1707|16
1586873400000|2020-04-14 14:10:00|1712.8|1706.8|1712.5|1706.5|1713.3|1707.3|1712|1706|11
1586873700000|2020-04-14 14:15:00|1712.8|1706.8|1708.8|1702.8|1713.3|1707.3|1708.8|1702.8|20
1586874000000|2020-04-14 14:20:00|1709|1703|1707|1701|1709.3|1703.3|1707|1701|14
1586874300000|2020-04-14 14:25:00|1706.8|1700.8|1708.5|1702.5|1708.5|1702.5|1704.3|1698.3|23
1586874600000|2020-04-14 14:30:00|1708.8|1702.8|1707|1701|1708.8|1702.8|1707|1701|45
1586874900000|2020-04-14 14:35:00|1706.8|1700.8|1708|1702|1711.8|1705.8|1706.8|1700.8|41
1586875200000|2020-04-14 14:40:00|1707.8|1701.8|1709|1703|1709.5|1703.5|1707.3|1701.3|35
1586875500000|2020-04-14 14:45:00|1709.3|1703.3|1712.3|1706.3|1712.3|1706.3|1709.3|1703.3|21
1586875800000|2020-04-14 14:50:00|1712|1706|1710.3|1704.3|1712|1706|1709.3|1703.3|14
1586876100000|2020-04-14 14:55:00|1710.5|1704.5|1712.3|1706.3|1713.3|1707.3|1710|1704|17
1586876400000|2020-04-14 15:00:00|1712|1706|1715.3|1709.3|1715.8|1709.8|1711.5|1705.5|33
1586876700000|2020-04-14 15:05:00|1715|1709|1706.5|1700.5|1715|1709|1705.8|1699.8|32
1586877000000|2020-04-14 15:10:00|1706.3|1700.3|1703.8|1697.8|1708.1|1702.1|1697|1691|128
1586877300000|2020-04-14 15:15:00|1704.8|1698.8|1698.4|1692.4|1707.3|1701.3|1695.8|1689.8|110
1586877600000|2020-04-14 15:20:00|1698.5|1692.5|1701.3|1695.3|1701.8|1695.8|1698.5|1692.5|35
1586877900000|2020-04-14 15:25:00|1701|1695|1694.8|1688.8|1701.3|1695.3|1694.3|1688.3|40
1586878200000|2020-04-14 15:30:00|1695|1689|1695.8|1689.8|1697.3|1691.3|1693.8|1687.8|32
1586878500000|2020-04-14 15:35:00|1695.3|1689.3|1698|1692|1698|1692|1695.3|1689.3|9
1586878800000|2020-04-14 15:40:00|1697.8|1691.8|1700.8|1694.8|1702|1696|1697.3|1691.3|20
1586879100000|2020-04-14 15:45:00|1700.5|1694.5|1699.5|1693.5|1700.5|1694.5|1699.5|1693.5|7
1586879400000|2020-04-14 15:50:00|1699.8|1693.8|1699.8|1693.8|1699.8|1693.8|1699.8|1693.8|1
1586879700000|2020-04-14 15:55:00|1699.5|1693.5|1699.5|1693.5|1700.8|1694.8|1698.8|1692.8|12
1586880000000|2020-04-14 16:00:00|1700|1694|1701|1695|1701.3|1695.3|1699.5|1693.5|9
1586880300000|2020-04-14 16:05:00|1701.3|1695.3|1700.5|1694.5|1701.3|1695.3|1700.5|1694.5|6
1586880600000|2020-04-14 16:10:00|1700.3|1694.3|1699.3|1693.3|1700.8|1694.8|1699.3|1693.3|4
1586881200000|2020-04-14 16:20:00|1699.5|1693.5|1699.8|1693.8|1700|1694|1699.5|1693.5|6
1586881500000|2020-04-14 16:25:00|1700|1694|1701|1695|1701.5|1695.5|1699.8|1693.8|22
1586881800000|2020-04-14 16:30:00|1700.8|1694.8|1701|1695|1702|1696|1700.8|1694.8|10
1586882100000|2020-04-14 16:35:00|1701.3|1695.3|1700.5|1694.5|1701.5|1695.5|1700.3|1694.3|6
1586882400000|2020-04-14 16:40:00|1700.8|1694.8|1702.5|1696.5|1702.5|1696.5|1700.8|1694.8|16
1586882700000|2020-04-14 16:45:00|1702.8|1696.8|1702.8|1696.8|1703.8|1697.8|1702.5|1696.5|13
1586883000000|2020-04-14 16:50:00|1703|1697|1703|1697|1703|1697|1702.8|1696.8|3
1586883300000|2020-04-14 16:55:00|1703.3|1697.3|1702.1|1696.1|1703.5|1697.5|1702.1|1696.1|9
1586908800000|2020-04-15 00:00:00|1701.1|1695.1|1702.4|1696.4|1704.4|1698.4|1700.4|1694.4|11
1586909100000|2020-04-15 00:05:00|1702.9|1696.9|1704.6|1698.6|1704.6|1698.6|1702.9|1696.9|6
1586909400000|2020-04-15 00:10:00|1704.9|1698.9|1704.9|1698.9|1704.9|1698.9|1704.9|1698.9|1
1586910000000|2020-04-15 00:20:00|1704.4|1698.4|1704.9|1698.9|1704.9|1698.9|1704.4|1698.4|2
1586910300000|2020-04-15 00:25:00|1704.4|1698.4|1703.6|1697.6|1704.4|1698.4|1703.6|1697.6|6
1586910900000|2020-04-15 00:35:00|1703.9|1697.9|1703.9|1697.9|1703.9|1697.9|1703.9|1697.9|1
1586911200000|2020-04-15 00:40:00|1703.6|1697.6|1703.9|1697.9|1704.4|1698.4|1703.1|1697.1|9
1586911500000|2020-04-15 00:45:00|1703.6|1697.6|1703.6|1697.6|1703.6|1697.6|1703.6|1697.6|1
1586911800000|2020-04-15 00:50:00|1703.9|1697.9|1704.1|1698.1|1704.4|1698.4|1703.1|1697.1|11
1586912100000|2020-04-15 00:55:00|1703.9|1697.9|1706.4|1700.4|1706.4|1700.4|1703.9|1697.9|8
1586912400000|2020-04-15 01:00:00|1706.1|1700.1|1701.1|1695.1|1708.9|1702.9|1699.1|1693.1|83
1586912700000|2020-04-15 01:05:00|1700.9|1694.9|1699.6|1693.6|1700.9|1694.9|1698.1|1692.1|28
1586913000000|2020-04-15 01:10:00|1699.4|1693.4|1700.1|1694.1|1700.1|1694.1|1699.4|1693.4|10
1586913300000|2020-04-15 01:15:00|1700.4|1694.4|1701.4|1695.4|1701.9|1695.9|1700.1|1694.1|27
1586913600000|2020-04-15 01:20:00|1701.1|1695.1|1698.9|1692.9|1701.1|1695.1|1698.9|1692.9|6
1586913900000|2020-04-15 01:25:00|1699.4|1693.4|1700.6|1694.6|1702.4|1696.4|1698.9|1692.9|30
1586914200000|2020-04-15 01:30:00|1700.9|1694.9|1698.6|1692.6|1700.9|1694.9|1698.4|1692.4|68
1586914500000|2020-04-15 01:35:00|1699.1|1693.1|1699.6|1693.6|1701.9|1695.9|1698.6|1692.6|54
1586914800000|2020-04-15 01:40:00|1699.9|1693.9|1699.1|1693.1|1700.9|1694.9|1698.6|1692.6|45
1586915100000|2020-04-15 01:45:00|1699.6|1693.6|1700.4|1694.4|1701.9|1695.9|1699.4|1693.4|66
1586915400000|2020-04-15 01:50:00|1700.6|1694.6|1701.4|1695.4|1701.4|1695.4|1698.6|1692.6|32
1586915700000|2020-04-15 01:55:00|1700.9|1694.9|1700.4|1694.4|1703.4|1697.4|1699.1|1693.1|60
1586916000000|2020-04-15 02:00:00|1701.1|1695.1|1701.1|1695.1|1701.4|1695.4|1699.6|1693.6|41
1586916300000|2020-04-15 02:05:00|1700.4|1694.4|1700.6|1694.6|1700.6|1694.6|1699.9|1693.9|11
1586916600000|2020-04-15 02:10:00|1700.9|1694.9|1702.4|1696.4|1702.6|1696.6|1700.6|1694.6|12
1586916900000|2020-04-15 02:15:00|1701.4|1695.4|1701.9|1695.9|1702.1|1696.1|1701.4|1695.4|3
1586917200000|2020-04-15 02:20:00|1701.6|1695.6|1701.9|1695.9|1701.9|1695.9|1701.6|1695.6|2
1586917500000|2020-04-15 02:25:00|1702.4|1696.4|1702.9|1696.9|1702.9|1696.9|1701.6|1695.6|23
1586917800000|2020-04-15 02:30:00|1703.4|1697.4|1705.6|1699.6|1706.6|1700.6|1702.9|1696.9|58
1586918100000|2020-04-15 02:35:00|1705.1|1699.1|1705.1|1699.1|1705.9|1699.9|1703.6|1697.6|67
1586918400000|2020-04-15 02:40:00|1704.9|1698.9|1705.9|1699.9|1706.9|1700.9|1704.6|1698.6|8
1586918700000|2020-04-15 02:45:00|1705.6|1699.6|1706.6|1700.6|1706.6|1700.6|1703.9|1697.9|14
1586919000000|2020-04-15 02:50:00|1706.4|1700.4|1704.1|1698.1|1706.4|1700.4|1703.9|1697.9|6
1586919300000|2020-04-15 02:55:00|1705.6|1699.6|1703.6|1697.6|1706.9|1700.9|1702.6|1696.6|39
1586919600000|2020-04-15 03:00:00|1703.9|1697.9|1703.6|1697.6|1703.9|1697.9|1703.6|1697.6|2
1586919900000|2020-04-15 03:05:00|1703.9|1697.9|1704.1|1698.1|1704.1|1698.1|1703.9|1697.9|2
1586920200000|2020-04-15 03:10:00|1704.4|1698.4|1704.6|1698.6|1704.9|1698.9|1704.4|1698.4|4
1586920800000|2020-04-15 03:20:00|1705.1|1699.1|1705.4|1699.4|1705.4|1699.4|1705.1|1699.1|2
1586921100000|2020-04-15 03:25:00|1705.1|1699.1|1704.6|1698.6|1705.4|1699.4|1704.6|1698.6|10
1586921400000|2020-04-15 03:30:00|1704.9|1698.9|1705.1|1699.1|1705.9|1699.9|1704.9|1698.9|13
1586921700000|2020-04-15 03:35:00|1705.6|1699.6|1705.1|1699.1|1705.6|1699.6|1705.1|1699.1|3
1586922000000|2020-04-15 03:40:00|1705.4|1699.4|1705.4|1699.4|1705.4|1699.4|1705.4|1699.4|1
1586922300000|2020-04-15 03:45:00|1705.1|1699.1|1705.1|1699.1|1705.1|1699.1|1705.1|1699.1|1
1586922900000|2020-04-15 03:55:00|1704.9|1698.9|1704.6|1698.6|1704.9|1698.9|1704.6|1698.6|2
1586923200000|2020-04-15 04:00:00|1704.4|1698.4|1704.6|1698.6|1704.6|1698.6|1704.4|1698.4|4
1586923800000|2020-04-15 04:10:00|1704.9|1698.9|1704.6|1698.6|1705.1|1699.1|1704.6|1698.6|4
1586924400000|2020-04-15 04:20:00|1704.4|1698.4|1704.4|1698.4|1704.4|1698.4|1703.6|1697.6|5
1586925000000|2020-04-15 04:30:00|1704.6|1698.6|1704.6|1698.6|1704.6|1698.6|1704.6|1698.6|1
1586926500000|2020-04-15 04:55:00|1704.4|1698.4|1704.1|1698.1|1704.4|1698.4|1704.1|1698.1|4
1586926800000|2020-04-15 05:00:00|1704.6|1698.6|1704.6|1698.6|1704.6|1698.6|1704.6|1698.6|1
1586927100000|2020-04-15 05:05:00|1704.4|1698.4|1703.4|1697.4|1704.4|1698.4|1703.4|1697.4|4
1586927400000|2020-04-15 05:10:00|1703.1|1697.1|1702.6|1696.6|1703.1|1697.1|1702.6|1696.6|3
1586927700000|2020-04-15 05:15:00|1702.4|1696.4|1701.9|1695.9|1702.4|1696.4|1701.6|1695.6|6
1586928000000|2020-04-15 05:20:00|1701.6|1695.6|1701.1|1695.1|1701.6|1695.6|1701.1|1695.1|4
1586928300000|2020-04-15 05:25:00|1701.4|1695.4|1701.6|1695.6|1702.1|1696.1|1701.4|1695.4|11
1586928600000|2020-04-15 05:30:00|1701.9|1695.9|1704.6|1698.6|1704.6|1698.6|1701.1|1695.1|24
1586928900000|2020-04-15 05:35:00|1704.9|1698.9|1705.4|1699.4|1707.4|1701.4|1704.9|1698.9|32
1586929200000|2020-04-15 05:40:00|1704.6|1698.6|1706.4|1700.4|1706.6|1700.6|1704.6|1698.6|13
1586929500000|2020-04-15 05:45:00|1706.1|1700.1|1703.9|1697.9|1706.6|1700.6|1703.9|1697.9|9
1586929800000|2020-04-15 05:50:00|1703.6|1697.6|1703.6|1697.6|1703.6|1697.6|1703.1|1697.1|6
1586930100000|2020-04-15 05:55:00|1703.9|1697.9|1703.9|1697.9|1704.1|1698.1|1703.9|1697.9|3
1586930400000|2020-04-15 06:00:00|1703.6|1697.6|1702.1|1696.1|1703.6|1697.6|1702.1|1696.1|6
1586930700000|2020-04-15 06:05:00|1701.9|1695.9|1702.4|1696.4|1703.1|1697.1|1701.4|1695.4|7
1586931000000|2020-04-15 06:10:00|1701.9|1695.9|1701.1|1695.1|1701.9|1695.9|1701.1|1695.1|3
1586931300000|2020-04-15 06:15:00|1700.6|1694.6|1699.4|1693.4|1700.6|1694.6|1699.4|1693.4|7
1586931600000|2020-04-15 06:20:00|1699.6|1693.6|1700.1|1694.1|1700.9|1694.9|1699.6|1693.6|13
1586931900000|2020-04-15 06:25:00|1699.9|1693.9|1699.6|1693.6|1699.9|1693.9|1698.6|1692.6|14
1586932200000|2020-04-15 06:30:00|1699.4|1693.4|1699.6|1693.6|1700.6|1694.6|1699.1|1693.1|18
1586932500000|2020-04-15 06:35:00|1699.4|1693.4|1702.9|1696.9|1702.9|1696.9|1699.1|1693.1|10
1586932800000|2020-04-15 06:40:00|1702.6|1696.6|1702.9|1696.9|1702.9|1696.9|1701.9|1695.9|6
1586933100000|2020-04-15 06:45:00|1702.6|1696.6|1699.4|1693.4|1702.6|1696.6|1699.4|1693.4|12
1586933400000|2020-04-15 06:50:00|1699.1|1693.1|1698.9|1692.9|1699.9|1693.9|1698.1|1692.1|16
1586933700000|2020-04-15 06:55:00|1699|1693|1694.5|1688.5|1699|1693|1694.5|1688.5|21
1586934000000|2020-04-15 07:00:00|1694.8|1688.8|1695.8|1689.8|1697.3|1691.3|1694|1688|19
1586934300000|2020-04-15 07:05:00|1695|1689|1690|1684|1695.8|1689.8|1689.8|1683.8|29
1586934600000|2020-04-15 07:10:00|1689.8|1683.8|1690.8|1684.8|1691.5|1685.5|1689.8|1683.8|32
1586934900000|2020-04-15 07:15:00|1691|1685|1689|1683|1691|1685|1689|1683|12
1586935200000|2020-04-15 07:20:00|1688|1682|1684|1678|1688|1682|1684|1678|25
1586935500000|2020-04-15 07:25:00|1684.5|1678.5|1687.3|1681.3|1688.3|1682.3|1683.8|1677.8|26
1586935800000|2020-04-15 07:30:00|1687.5|1681.5|1686|1680|1687.5|1681.5|1684|1678|15
1586936100000|2020-04-15 07:35:00|1686.3|1680.3|1682.5|1676.5|1686.3|1680.3|1682.5|1676.5|9
1586936400000|2020-04-15 07:40:00|1682.8|1676.8|1684.3|1678.3|1685.8|1679.8|1682.8|1676.8|29
1586936700000|2020-04-15 07:45:00|1684|1678|1686.8|1680.8|1686.8|1680.8|1684|1678|21
1586937000000|2020-04-15 07:50:00|1687|1681|1686.8|1680.8|1688.3|1682.3|1685.8|1679.8|18
1586937300000|2020-04-15 07:55:00|1687|1681|1686.8|1680.8|1687.5|1681.5|1686.8|1680.8|5
1586937600000|2020-04-15 08:00:00|1686.5|1680.5|1685|1679|1686.5|1680.5|1684|1678|16
1586937900000|2020-04-15 08:05:00|1684.5|1678.5|1688.8|1682.8|1688.8|1682.8|1684|1678|23
1586938200000|2020-04-15 08:10:00|1689|1683|1689|1683|1689.8|1683.8|1688.8|1682.8|10
1586938500000|2020-04-15 08:15:00|1689.3|1683.3|1691.5|1685.5|1691.5|1685.5|1688.5|1682.5|24
1586938800000|2020-04-15 08:20:00|1692.3|1686.3|1689.5|1683.5|1692.3|1686.3|1688.8|1682.8|14
1586939100000|2020-04-15 08:25:00|1690|1684|1690.5|1684.5|1690.5|1684.5|1689.5|1683.5|4
1586939400000|2020-04-15 08:30:00|1690.3|1684.3|1691.3|1685.3|1691.3|1685.3|1689.3|1683.3|14
1586939700000|2020-04-15 08:35:00|1691|1685|1691.5|1685.5|1691.5|1685.5|1689.5|1683.5|18
1586940000000|2020-04-15 08:40:00|1691.8|1685.8|1691.5|1685.5|1692.3|1686.3|1689.8|1683.8|23
1586940300000|2020-04-15 08:45:00|1691|1685|1689.3|1683.3|1691|1685|1688.3|1682.3|22
1586940600000|2020-04-15 08:50:00|1689.5|1683.5|1690.3|1684.3|1690.3|1684.3|1688.8|1682.8|14
1586940900000|2020-04-15 08:55:00|1689.8|1683.8|1691.3|1685.3|1691.5|1685.5|1689.3|1683.3|10
1586941200000|2020-04-15 09:00:00|1691.8|1685.8|1691.8|1685.8|1694.5|1688.5|1691.8|1685.8|17
1586941500000|2020-04-15 09:05:00|1692.3|1686.3|1694|1688|1694.3|1688.3|1691.8|1685.8|21
1586941800000|2020-04-15 09:10:00|1694.3|1688.3|1695.8|1689.8|1696.3|1690.3|1693.3|1687.3|24
1586942100000|2020-04-15 09:15:00|1696|1690|1696.3|1690.3|1696.8|1690.8|1695.8|1689.8|8
1586942400000|2020-04-15 09:20:00|1696|1690|1695.8|1689.8|1696|1690|1695.3|1689.3|7
1586942700000|2020-04-15 09:25:00|1695.3|1689.3|1696.3|1690.3|1697.5|1691.5|1695.3|1689.3|17
1586943000000|2020-04-15 09:30:00|1696.8|1690.8|1697|1691|1697.3|1691.3|1696.3|1690.3|11
1586943300000|2020-04-15 09:35:00|1696.8|1690.8|1696.3|1690.3|1697.3|1691.3|1695.8|1689.8|10
1586943600000|2020-04-15 09:40:00|1696.5|1690.5|1696|1690|1696.5|1690.5|1695.3|1689.3|5
1586943900000|2020-04-15 09:45:00|1695.8|1689.8|1693|1687|1696.8|1690.8|1693|1687|17
1586944200000|2020-04-15 09:50:00|1692.8|1686.8|1692.3|1686.3|1692.8|1686.8|1692|1686|8
1586944500000|2020-04-15 09:55:00|1692|1686|1691.5|1685.5|1692|1686|1691|1685|9
1586944800000|2020-04-15 10:00:00|1691.3|1685.3|1690.5|1684.5|1693.3|1687.3|1690.3|1684.3|13
1586945100000|2020-04-15 10:05:00|1690.8|1684.8|1690.3|1684.3|1690.8|1684.8|1690.3|1684.3|9
1586945400000|2020-04-15 10:10:00|1690|1684|1689.5|1683.5|1690|1684|1689.3|1683.3|4
1586945700000|2020-04-15 10:15:00|1689.8|1683.8|1688.8|1682.8|1689.8|1683.8|1688.8|1682.8|9
1586946000000|2020-04-15 10:20:00|1689|1683|1690|1684|1690.5|1684.5|1689|1683|13
1586946300000|2020-04-15 10:25:00|1690.5|1684.5|1691.3|1685.3|1691.8|1685.8|1690.5|1684.5|12
1586946600000|2020-04-15 10:30:00|1691.5|1685.5|1692.5|1686.5|1693.5|1687.5|1691.3|1685.3|19
1586946900000|2020-04-15 10:35:00|1693.3|1687.3|1692.5|1686.5|1693.5|1687.5|1692.3|1686.3|9
1586947200000|2020-04-15 10:40:00|1692.8|1686.8|1693.3|1687.3|1693.3|1687.3|1692|1686|8
1586947500000|2020-04-15 10:45:00|1693|1687|1693.3|1687.3|1693.5|1687.5|1693|1687|6
1586947800000|2020-04-15 10:50:00|1693|1687|1693|1687|1693|1687|1692.5|1686.5|8
1586948100000|2020-04-15 10:55:00|1692.8|1686.8|1693.3|1687.3|1693.3|1687.3|1692.8|1686.8|4
1586948400000|2020-04-15 11:00:00|1693.5|1687.5|1691.5|1685.5|1693.5|1687.5|1691.5|1685.5|10
1586948700000|2020-04-15 11:05:00|1691.8|1685.8|1692.8|1686.8|1692.8|1686.8|1691.5|1685.5|17
1586949000000|2020-04-15 11:10:00|1693|1687|1690.8|1684.8|1693|1687|1690.3|1684.3|13
1586949300000|2020-04-15 11:15:00|1691|1685|1691.5|1685.5|1691.5|1685.5|1691|1685|3
1586949600000|2020-04-15 11:20:00|1691.8|1685.8|1691|1685|1691.8|1685.8|1691|1685|7
1586949900000|2020-04-15 11:25:00|1691.3|1685.3|1690.5|1684.5|1692.3|1686.3|1690.5|1684.5|8
1586950200000|2020-04-15 11:30:00|1690.3|1684.3|1690.8|1684.8|1692|1686|1690.3|1684.3|11
1586950500000|2020-04-15 11:35:00|1690.3|1684.3|1691.5|1685.5|1691.5|1685.5|1689.5|1683.5|11
1586950800000|2020-04-15 11:40:00|1692|1686|1692.5|1686.5|1692.8|1686.8|1691.8|1685.8|10
1586951100000|2020-04-15 11:45:00|1692.8|1686.8|1691.3|1685.3|1693.5|1687.5|1687.3|1681.3|45
1586951400000|2020-04-15 11:50:00|1691.5|1685.5|1692|1686|1693.5|1687.5|1690.8|1684.8|24
1586951700000|2020-04-15 11:55:00|1692.3|1686.3|1690.3|1684.3|1692.5|1686.5|1690.3|1684.3|11
1586952000000|2020-04-15 12:00:00|1690.8|1684.8|1690.3|1684.3|1691.3|1685.3|1690.3|1684.3|11
1586952300000|2020-04-15 12:05:00|1690.5|1684.5|1688.5|1682.5|1691.3|1685.3|1688.3|1682.3|19
1586952600000|2020-04-15 12:10:00|1688.3|1682.3|1685.8|1679.8|1688.3|1682.3|1685.3|1679.3|11
1586952900000|2020-04-15 12:15:00|1685|1679|1685.8|1679.8|1686.3|1680.3|1684.3|1678.3|13
1586953200000|2020-04-15 12:20:00|1686.5|1680.5|1688.5|1682.5|1688.5|1682.5|1686.5|1680.5|4
1586953500000|2020-04-15 12:25:00|1688.3|1682.3|1688|1682|1689.3|1683.3|1687.3|1681.3|12
1586953800000|2020-04-15 12:30:00|1688.3|1682.3|1688.8|1682.8|1688.8|1682.8|1688.3|1682.3|3
1586954100000|2020-04-15 12:35:00|1689.3|1683.3|1687.5|1681.5|1690.5|1684.5|1686.3|1680.3|24
1586954400000|2020-04-15 12:40:00|1688|1682|1688.8|1682.8|1688.8|1682.8|1688|1682|5
1586954700000|2020-04-15 12:45:00|1687.5|1681.5|1689|1683|1689.3|1683.3|1687.3|1681.3|17
1586955000000|2020-04-15 12:50:00|1689.5|1683.5|1687.8|1681.8|1690|1684|1686.8|1680.8|48
1586955300000|2020-04-15 12:55:00|1688|1682|1689.8|1683.8|1690|1684|1688|1682|9
1586955600000|2020-04-15 13:00:00|1689.5|1683.5|1691.3|1685.3|1691.5|1685.5|1688.3|1682.3|14
1586955900000|2020-04-15 13:05:00|1691.5|1685.5|1692.3|1686.3|1692.3|1686.3|1691.3|1685.3|5
1586956200000|2020-04-15 13:10:00|1692.5|1686.5|1692.3|1686.3|1692.8|1686.8|1691|1685|11
1586956500000|2020-04-15 13:15:00|1692.5|1686.5|1694.3|1688.3|1694.5|1688.5|1692.5|1686.5|19
1586956800000|2020-04-15 13:20:00|1694.5|1688.5|1697.3|1691.3|1697.3|1691.3|1693.3|1687.3|14
1586957100000|2020-04-15 13:25:00|1697.5|1691.5|1698.5|1692.5|1699.5|1693.5|1697.5|1691.5|19
1586957400000|2020-04-15 13:30:00|1699|1693|1700.5|1694.5|1700.5|1694.5|1699|1693|7
1586957700000|2020-04-15 13:35:00|1700.3|1694.3|1701.3|1695.3|1701.3|1695.3|1700|1694|18
1586958000000|2020-04-15 13:40:00|1701.5|1695.5|1698.5|1692.5|1701.8|1695.8|1698.5|1692.5|16
1586958300000|2020-04-15 13:45:00|1698.8|1692.8|1700.3|1694.3|1701|1695|1698.8|1692.8|13
1586958600000|2020-04-15 13:50:00|1700|1694|1700.5|1694.5|1701.3|1695.3|1700|1694|13
1586958900000|2020-04-15 13:55:00|1700.8|1694.8|1702.8|1696.8|1702.8|1696.8|1700.8|1694.8|9
1586959200000|2020-04-15 14:00:00|1702.5|1696.5|1702.3|1696.3|1702.5|1696.5|1701.5|1695.5|9
1586959500000|2020-04-15 14:05:00|1702|1696|1703.5|1697.5|1703.5|1697.5|1701.3|1695.3|10
1586959800000|2020-04-15 14:10:00|1703.8|1697.8|1698.5|1692.5|1705|1699|1698.5|1692.5|11
1586960100000|2020-04-15 14:15:00|1699.5|1693.5|1699.3|1693.3|1700.5|1694.5|1699|1693|8
1586960400000|2020-04-15 14:20:00|1699.8|1693.8|1704.8|1698.8|1704.8|1698.8|1699.8|1693.8|15
1586960700000|2020-04-15 14:25:00|1705|1699|1705.5|1699.5|1706.3|1700.3|1705|1699|14
1586961000000|2020-04-15 14:30:00|1705.8|1699.8|1706|1700|1706|1700|1705.3|1699.3|11
1586961300000|2020-04-15 14:35:00|1705.8|1699.8|1705.3|1699.3|1705.8|1699.8|1704.3|1698.3|20
1586961600000|2020-04-15 14:40:00|1705.5|1699.5|1706.5|1700.5|1706.5|1700.5|1705.3|1699.3|9
1586961900000|2020-04-15 14:45:00|1706.8|1700.8|1707.8|1701.8|1708.5|1702.5|1706.8|1700.8|14
1586962200000|2020-04-15 14:50:00|1708|1702|1711.5|1705.5|1711.5|1705.5|1708|1702|22
1586962500000|2020-04-15 14:55:00|1711.3|1705.3|1711.3|1705.3|1711.3|1705.3|1710.3|1704.3|12
1586962800000|2020-04-15 15:00:00|1711|1705|1702.5|1696.5|1711.5|1705.5|1701.3|1695.3|45
1586963100000|2020-04-15 15:05:00|1702.3|1696.3|1699.8|1693.8|1702.3|1696.3|1698.5|1692.5|44
1586963400000|2020-04-15 15:10:00|1699.5|1693.5|1697.3|1691.3|1699.8|1693.8|1694.8|1688.8|53
1586963700000|2020-04-15 15:15:00|1697.8|1691.8|1701.3|1695.3|1708|1702|1697.8|1691.8|149
1586964000000|2020-04-15 15:20:00|1700.8|1694.8|1700.5|1694.5|1700.8|1694.8|1699.8|1693.8|16
1586964300000|2020-04-15 15:25:00|1701|1695|1703.8|1697.8|1703.8|1697.8|1701|1695|15
1586964600000|2020-04-15 15:30:00|1703|1697|1703.8|1697.8|1703.8|1697.8|1702.3|1696.3|10
1586964900000|2020-04-15 15:35:00|1703.5|1697.5|1702.5|1696.5|1703.5|1697.5|1702.3|1696.3|5
1586965200000|2020-04-15 15:40:00|1702|1696|1701.5|1695.5|1702|1696|1699.5|1693.5|22
1586965500000|2020-04-15 15:45:00|1701.3|1695.3|1701|1695|1701.3|1695.3|1701|1695|2
1586965800000|2020-04-15 15:50:00|1701.3|1695.3|1701.3|1695.3|1701.8|1695.8|1700.8|1694.8|8
1586966100000|2020-04-15 15:55:00|1701|1695|1700.5|1694.5|1701|1695|1700|1694|9
1586966400000|2020-04-15 16:00:00|1700.3|1694.3|1700.3|1694.3|1700.3|1694.3|1700.3|1694.3|1
1586966700000|2020-04-15 16:05:00|1700.5|1694.5|1700.3|1694.3|1700.5|1694.5|1700.3|1694.3|2
1586967000000|2020-04-15 16:10:00|1700.5|1694.5|1701.5|1695.5|1701.5|1695.5|1700.5|1694.5|5
1586967300000|2020-04-15 16:15:00|1701.8|1695.8|1701.5|1695.5|1702|1696|1701.5|1695.5|4
1586967600000|2020-04-15 16:20:00|1701.8|1695.8|1702|1696|1702|1696|1701.8|1695.8|2
1586967900000|2020-04-15 16:25:00|1701.8|1695.8|1702|1696|1702|1696|1701.5|1695.5|7
1586969700000|2020-04-15 16:55:00|1702.1|1696.1|1697.9|1691.9|1702.1|1696.1|1697.6|1691.6|20
1586995200000|2020-04-16 00:00:00|1698.1|1692.1|1698.1|1692.1|1698.1|1692.1|1698.1|1692.1|1
1586995500000|2020-04-16 00:05:00|1698.4|1692.4|1698.1|1692.1|1698.4|1692.4|1697.9|1691.9|3
1586996100000|2020-04-16 00:15:00|1697.1|1691.1|1694.1|1688.1|1697.1|1691.1|1694.1|1688.1|6
1586996400000|2020-04-16 00:20:00|1692.9|1686.9|1694.6|1688.6|1694.6|1688.6|1692.9|1686.9|5
1586996700000|2020-04-16 00:25:00|1694.1|1688.1|1693.6|1687.6|1694.1|1688.1|1693.6|1687.6|3
1586997000000|2020-04-16 00:30:00|1693.9|1687.9|1694.1|1688.1|1694.4|1688.4|1692.9|1686.9|9
1586997300000|2020-04-16 00:35:00|1693.9|1687.9|1693.9|1687.9|1693.9|1687.9|1693.9|1687.9|1
1586997900000|2020-04-16 00:45:00|1694.4|1688.4|1695.4|1689.4|1695.4|1689.4|1694.4|1688.4|3
1586998800000|2020-04-16 01:00:00|1695.6|1689.6|1697.6|1691.6|1697.9|1691.9|1695.4|1689.4|12
1586999100000|2020-04-16 01:05:00|1697.9|1691.9|1699.4|1693.4|1699.4|1693.4|1697.9|1691.9|10
1586999400000|2020-04-16 01:10:00|1699.9|1693.9|1704.6|1698.6|1705.1|1699.1|1699.4|1693.4|27
1586999700000|2020-04-16 01:15:00|1704.4|1698.4|1701.1|1695.1|1704.4|1698.4|1701.1|1695.1|23
1587000000000|2020-04-16 01:20:00|1700.9|1694.9|1700.9|1694.9|1700.9|1694.9|1700.9|1694.9|1
1587000600000|2020-04-16 01:30:00|1700.4|1694.4|1701.9|1695.9|1701.9|1695.9|1698.4|1692.4|40
1587000900000|2020-04-16 01:35:00|1701.6|1695.6|1698.9|1692.9|1701.6|1695.6|1698.9|1692.9|18
1587001200000|2020-04-16 01:40:00|1699.6|1693.6|1702.4|1696.4|1704.6|1698.6|1698.6|1692.6|100
1587001500000|2020-04-16 01:45:00|1702.1|1696.1|1698.6|1692.6|1702.1|1696.1|1698.4|1692.4|11
1587001800000|2020-04-16 01:50:00|1698.4|1692.4|1697.6|1691.6|1699.1|1693.1|1695.1|1689.1|124
1587002100000|2020-04-16 01:55:00|1698.1|1692.1|1699.4|1693.4|1699.6|1693.6|1696.9|1690.9|72
1587002400000|2020-04-16 02:00:00|1699.1|1693.1|1696.9|1690.9|1699.1|1693.1|1696.9|1690.9|26
1587002700000|2020-04-16 02:05:00|1696.6|1690.6|1699.1|1693.1|1699.9|1693.9|1696.4|1690.4|67
1587003000000|2020-04-16 02:10:00|1698.9|1692.9|1697.9|1691.9|1699.1|1693.1|1696.6|1690.6|21
1587003300000|2020-04-16 02:15:00|1698.1|1692.1|1698.1|1692.1|1698.1|1692.1|1698.1|1692.1|1
1587003600000|2020-04-16 02:20:00|1698.4|1692.4|1699.1|1693.1|1699.1|1693.1|1698.4|1692.4|2
1587003900000|2020-04-16 02:25:00|1699.4|1693.4|1700.4|1694.4|1700.6|1694.6|1699.4|1693.4|5
1587004200000|2020-04-16 02:30:00|1700.1|1694.1|1700.1|1694.1|1700.1|1694.1|1697.4|1691.4|35
1587004500000|2020-04-16 02:35:00|1699.9|1693.9|1700.4|1694.4|1700.4|1694.4|1699.1|1693.1|8
1587004800000|2020-04-16 02:40:00|1700.6|1694.6|1698.1|1692.1|1701.1|1695.1|1697.9|1691.9|52
1587005100000|2020-04-16 02:45:00|1698.9|1692.9|1698.6|1692.6|1699.6|1693.6|1697.4|1691.4|25
1587005400000|2020-04-16 02:50:00|1697.9|1691.9|1696.4|1690.4|1698.4|1692.4|1696.1|1690.1|39
1587005700000|2020-04-16 02:55:00|1696.1|1690.1|1695.1|1689.1|1696.4|1690.4|1695.1|1689.1|23
1587006000000|2020-04-16 03:00:00|1695.6|1689.6|1694.9|1688.9|1695.9|1689.9|1694.6|1688.6|23
1587006300000|2020-04-16 03:05:00|1694.6|1688.6|1694.4|1688.4|1694.6|1688.6|1694.4|1688.4|2
1587006600000|2020-04-16 03:10:00|1694.9|1688.9|1695.4|1689.4|1695.6|1689.6|1694.9|1688.9|3
1587006900000|2020-04-16 03:15:00|1695.6|1689.6|1693.9|1687.9|1695.6|1689.6|1693.9|1687.9|22
1587007200000|2020-04-16 03:20:00|1694.1|1688.1|1694.1|1688.1|1694.6|1688.6|1693.6|1687.6|12
1587007500000|2020-04-16 03:25:00|1694.6|1688.6|1695.1|1689.1|1697.6|1691.6|1694.6|1688.6|27
1587007800000|2020-04-16 03:30:00|1694.9|1688.9|1694.9|1688.9|1695.1|1689.1|1694.1|1688.1|5
1587008100000|2020-04-16 03:35:00|1694.6|1688.6|1694.6|1688.6|1694.6|1688.6|1694.6|1688.6|1
1587008400000|2020-04-16 03:40:00|1694.4|1688.4|1694.4|1688.4|1694.4|1688.4|1694.4|1688.4|1
1587008700000|2020-04-16 03:45:00|1694.6|1688.6|1698.6|1692.6|1698.6|1692.6|1694.4|1688.4|10
1587009000000|2020-04-16 03:50:00|1699.1|1693.1|1699.4|1693.4|1699.6|1693.6|1699.1|1693.1|3
1587009300000|2020-04-16 03:55:00|1699.1|1693.1|1700.6|1694.6|1700.6|1694.6|1698.9|1692.9|10
1587009600000|2020-04-16 04:00:00|1700.4|1694.4|1700.1|1694.1|1700.4|1694.4|1700.1|1694.1|2
1587009900000|2020-04-16 04:05:00|1700.4|1694.4|1700.4|1694.4|1700.4|1694.4|1700.4|1694.4|1
1587011100000|2020-04-16 04:25:00|1700.6|1694.6|1700.6|1694.6|1700.6|1694.6|1700.6|1694.6|1
1587012300000|2020-04-16 04:45:00|1700.4|1694.4|1700.4|1694.4|1700.4|1694.4|1700.4|1694.4|1
1587012900000|2020-04-16 04:55:00|1700.1|1694.1|1700.4|1694.4|1700.4|1694.4|1700.1|1694.1|2
1587013200000|2020-04-16 05:00:00|1700.1|1694.1|1700.1|1694.1|1700.1|1694.1|1700.1|1694.1|1
1587013500000|2020-04-16 05:05:00|1700.4|1694.4|1700.4|1694.4|1700.4|1694.4|1700.4|1694.4|1
1587013800000|2020-04-16 05:10:00|1700.9|1694.9|1701.1|1695.1|1701.1|1695.1|1700.9|1694.9|2
1587014100000|2020-04-16 05:15:00|1701.4|1695.4|1702.1|1696.1|1702.1|1696.1|1701.4|1695.4|3
1587015000000|2020-04-16 05:30:00|1701.9|1695.9|1700.1|1694.1|1701.9|1695.9|1698.9|1692.9|61
1587015300000|2020-04-16 05:35:00|1700.4|1694.4|1698.4|1692.4|1700.4|1694.4|1697.9|1691.9|26
1587015600000|2020-04-16 05:40:00|1698.6|1692.6|1698.9|1692.9|1701.6|1695.6|1698.6|1692.6|30
1587015900000|2020-04-16 05:45:00|1699.1|1693.1|1698.9|1692.9|1699.1|1693.1|1697.9|1691.9|17
1587016200000|2020-04-16 05:50:00|1698.6|1692.6|1698.9|1692.9|1698.9|1692.9|1696.6|1690.6|13
1587016500000|2020-04-16 05:55:00|1698.6|1692.6|1698.6|1692.6|1698.6|1692.6|1698.6|1692.6|1
1587016800000|2020-04-16 06:00:00|1698.4|1692.4|1696.9|1690.9|1698.4|1692.4|1695.1|1689.1|14
1587017100000|2020-04-16 06:05:00|1696.4|1690.4|1696.4|1690.4|1696.4|1690.4|1696.1|1690.1|3
1587017400000|2020-04-16 06:10:00|1696.1|1690.1|1698.4|1692.4|1698.4|1692.4|1695.9|1689.9|5
1587017700000|2020-04-16 06:15:00|1698.1|1692.1|1699.9|1693.9|1702.1|1696.1|1698.1|1692.1|20
1587018000000|2020-04-16 06:20:00|1700.1|1694.1|1702.1|1696.1|1702.4|1696.4|1700.1|1694.1|33
1587018300000|2020-04-16 06:25:00|1701.9|1695.9|1702.6|1696.6|1702.9|1696.9|1700.4|1694.4|44
1587018600000|2020-04-16 06:30:00|1702.1|1696.1|1702.6|1696.6|1704.9|1698.9|1700.9|1694.9|50
1587018900000|2020-04-16 06:35:00|1702.9|1696.9|1705.1|1699.1|1705.1|1699.1|1702.9|1696.9|8
1587019200000|2020-04-16 06:40:00|1704.9|1698.9|1706.4|1700.4|1706.4|1700.4|1704.9|1698.9|11
1587019500000|2020-04-16 06:45:00|1705.9|1699.9|1702.6|1696.6|1705.9|1699.9|1701.9|1695.9|14
1587019800000|2020-04-16 06:50:00|1702.1|1696.1|1701.6|1695.6|1702.4|1696.4|1700.9|1694.9|10
1587020100000|2020-04-16 06:55:00|1701.5|1695.5|1699.5|1693.5|1701.5|1695.5|1698.8|1692.8|11
1587020400000|2020-04-16 07:00:00|1699.8|1693.8|1702|1696|1702.5|1696.5|1699.5|1693.5|14
1587020700000|2020-04-16 07:05:00|1701.8|1695.8|1702.8|1696.8|1702.8|1696.8|1701.5|1695.5|14
1587021000000|2020-04-16 07:10:00|1701.5|1695.5|1699.8|1693.8|1702.3|1696.3|1699.5|1693.5|12
1587021300000|2020-04-16 07:15:00|1699.5|1693.5|1699|1693|1700.1|1694.1|1696.3|1690.3|27
1587021600000|2020-04-16 07:20:00|1698.8|1692.8|1701.5|1695.5|1702.3|1696.3|1697.3|1691.3|15
1587021900000|2020-04-16 07:25:00|1701.8|1695.8|1703.3|1697.3|1703.5|1697.5|1700.8|1694.8|17
1587022200000|2020-04-16 07:30:00|1703|1697|1702.5|1696.5|1704.3|1698.3|1702.5|1696.5|13
1587022500000|2020-04-16 07:35:00|1702.8|1696.8|1703.5|1697.5|1703.5|1697.5|1702.3|1696.3|8
1587022800000|2020-04-16 07:40:00|1703.8|1697.8|1700.3|1694.3|1703.8|1697.8|1700.3|1694.3|10
1587023100000|2020-04-16 07:45:00|1699.5|1693.5|1699.3|1693.3|1699.5|1693.5|1699|1693|4
1587023400000|2020-04-16 07:50:00|1699|1693|1700.5|1694.5|1700.5|1694.5|1698.8|1692.8|6
1587023700000|2020-04-16 07:55:00|1700|1694|1698.5|1692.5|1700|1694|1698.5|1692.5|10
1587024000000|2020-04-16 08:00:00|1698|1692|1695.5|1689.5|1698|1692|1695.5|1689.5|26
1587024300000|2020-04-16 08:05:00|1695.8|1689.8|1698.3|1692.3|1698.3|1692.3|1695.8|1689.8|24
1587024600000|2020-04-16 08:10:00|1698|1692|1698.8|1692.8|1698.8|1692.8|1697.3|1691.3|10
1587024900000|2020-04-16 08:15:00|1698.5|1692.5|1698.8|1692.8|1699.8|1693.8|1698|1692|22
1587025200000|2020-04-16 08:20:00|1700|1694|1695.5|1689.5|1700|1694|1695.5|1689.5|11
1587025500000|2020-04-16 08:25:00|1696|1690|1694|1688|1696|1690|1693.5|1687.5|7
1587025800000|2020-04-16 08:30:00|1694.3|1688.3|1691.3|1685.3|1694.3|1688.3|1691.3|1685.3|10
1587026100000|2020-04-16 08:35:00|1691.5|1685.5|1692.3|1686.3|1694.5|1688.5|1691.5|1685.5|15
1587026400000|2020-04-16 08:40:00|1692|1686|1695|1689|1695|1689|1691.8|1685.8|12
1587026700000|2020-04-16 08:45:00|1695.3|1689.3|1698.3|1692.3|1699.3|1693.3|1695|1689|18
1587027000000|2020-04-16 08:50:00|1698.5|1692.5|1699.3|1693.3|1699.5|1693.5|1698.5|1692.5|9
1587027300000|2020-04-16 08:55:00|1699|1693|1701.5|1695.5|1701.8|1695.8|1698.8|1692.8|13
1587027600000|2020-04-16 09:00:00|1701|1695|1698.3|1692.3|1701|1695|1698|1692|12
1587027900000|2020-04-16 09:05:00|1698|1692|1697|1691|1698|1692|1696.5|1690.5|9
1587028200000|2020-04-16 09:10:00|1697.3|1691.3|1699.8|1693.8|1699.8|1693.8|1697.3|1691.3|9
1587028500000|2020-04-16 09:15:00|1700.3|1694.3|1700|1694|1700.3|1694.3|1698.8|1692.8|11
1587028800000|2020-04-16 09:20:00|1699.8|1693.8|1698.5|1692.5|1699.8|1693.8|1698.3|1692.3|7
1587029100000|2020-04-16 09:25:00|1698|1692|1697.3|1691.3|1698|1692|1697|1691|11
1587029400000|2020-04-16 09:30:00|1697.5|1691.5|1699|1693|1699|1693|1697|1691|13
1587029700000|2020-04-16 09:35:00|1698.8|1692.8|1701.8|1695.8|1702|1696|1698.5|1692.5|10
1587030000000|2020-04-16 09:40:00|1702|1696|1701.8|1695.8|1702.5|1696.5|1700.3|1694.3|11
1587030300000|2020-04-16 09:45:00|1700.8|1694.8|1701.5|1695.5|1701.5|1695.5|1700.5|1694.5|6
1587030600000|2020-04-16 09:50:00|1701.8|1695.8|1700.5|1694.5|1701.8|1695.8|1700.3|1694.3|4
1587030900000|2020-04-16 09:55:00|1701|1695|1701.8|1695.8|1701.8|1695.8|1701|1695|3
1587031200000|2020-04-16 10:00:00|1701.3|1695.3|1701.5|1695.5|1701.8|1695.8|1700|1694|9
1587031500000|2020-04-16 10:05:00|1701.8|1695.8|1700.3|1694.3|1702.5|1696.5|1700.3|1694.3|9
1587031800000|2020-04-16 10:10:00|1700|1694|1701.3|1695.3|1701.3|1695.3|1700|1694|9
1587032100000|2020-04-16 10:15:00|1701|1695|1699.3|1693.3|1701|1695|1699.3|1693.3|7
1587032400000|2020-04-16 10:20:00|1699|1693|1699|1693|1699|1693|1698.3|1692.3|6
1587033000000|2020-04-16 10:30:00|1698.8|1692.8|1698.3|1692.3|1698.8|1692.8|1698|1692|10
1587033300000|2020-04-16 10:35:00|1698|1692|1694|1688|1698|1692|1693.8|1687.8|18
1587033600000|2020-04-16 10:40:00|1694.3|1688.3|1695|1689|1696.3|1690.3|1693.3|1687.3|27
1587033900000|2020-04-16 10:45:00|1694.8|1688.8|1694.3|1688.3|1696|1690|1693.8|1687.8|15
1587034200000|2020-04-16 10:50:00|1693.8|1687.8|1694.8|1688.8|1695|1689|1693|1687|31
1587034500000|2020-04-16 10:55:00|1694.3|1688.3|1696|1690|1696|1690|1693.3|1687.3|11
1587034800000|2020-04-16 11:00:00|1696.8|1690.8|1696|1690|1696.8|1690.8|1695.8|1689.8|8
1587035100000|2020-04-16 11:05:00|1695.5|1689.5|1697.8|1691.8|1697.8|1691.8|1693.8|1687.8|16
1587035700000|2020-04-16 11:15:00|1697.5|1691.5|1696|1690|1699.8|1693.8|1696|1690|11
1587036000000|2020-04-16 11:20:00|1695.8|1689.8|1700.5|1694.5|1701.5|1695.5|1695.5|1689.5|23
1587036300000|2020-04-16 11:25:00|1700.8|1694.8|1698.3|1692.3|1701.5|1695.5|1698.3|1692.3|16
1587036600000|2020-04-16 11:30:00|1698.8|1692.8|1698.5|1692.5|1699|1693|1698.5|1692.5|4
1587036900000|2020-04-16 11:35:00|1698.3|1692.3|1698.8|1692.8|1698.8|1692.8|1697.5|1691.5|8
1587037200000|2020-04-16 11:40:00|1699|1693|1696.8|1690.8|1699.3|1693.3|1696.5|1690.5|8
1587037500000|2020-04-16 11:45:00|1697|1691|1698.8|1692.8|1699|1693|1694.8|1688.8|41
1587037800000|2020-04-16 11:50:00|1698.3|1692.3|1696.3|1690.3|1698.3|1692.3|1695.8|1689.8|16
1587038100000|2020-04-16 11:55:00|1696|1690|1694.8|1688.8|1696|1690|1694.8|1688.8|5
1587038400000|2020-04-16 12:00:00|1695|1689|1696.8|1690.8|1697.3|1691.3|1695|1689|15
1587038700000|2020-04-16 12:05:00|1697.3|1691.3|1697.5|1691.5|1697.5|1691.5|1696.8|1690.8|5
1587039000000|2020-04-16 12:10:00|1697.3|1691.3|1696.5|1690.5|1697.3|1691.3|1696.3|1690.3|5
1587039300000|2020-04-16 12:15:00|1696.8|1690.8|1697.8|1691.8|1699|1693|1696.8|1690.8|9
1587039600000|2020-04-16 12:20:00|1696.8|1690.8|1697.8|1691.8|1698.3|1692.3|1696.8|1690.8|11
1587039900000|2020-04-16 12:25:00|1697.5|1691.5|1696.8|1690.8|1697.5|1691.5|1696|1690|6
1587040200000|2020-04-16 12:30:00|1697|1691|1700.8|1694.8|1700.8|1694.8|1697|1691|16
1587040500000|2020-04-16 12:35:00|1701|1695|1702.5|1696.5|1704|1698|1701|1695|19
1587040800000|2020-04-16 12:40:00|1702.3|1696.3|1700.5|1694.5|1702.3|1696.3|1700.5|1694.5|10
1587041100000|2020-04-16 12:45:00|1700.8|1694.8|1701|1695|1702.8|1696.8|1699.5|1693.5|25
1587041400000|2020-04-16 12:50:00|1701.3|1695.3|1702|1696|1702|1696|1700.8|1694.8|5
1587041700000|2020-04-16 12:55:00|1701.8|1695.8|1701.8|1695.8|1702|1696|1701.8|1695.8|5
1587042000000|2020-04-16 13:00:00|1701.5|1695.5|1701.5|1695.5|1701.5|1695.5|1700.5|1694.5|18
1587042300000|2020-04-16 13:05:00|1701.8|1695.8|1702.5|1696.5|1702.8|1696.8|1701.8|1695.8|4
1587042600000|2020-04-16 13:10:00|1702.3|1696.3|1702.3|1696.3|1702.3|1696.3|1702.3|1696.3|1
1587042900000|2020-04-16 13:15:00|1701.8|1695.8|1701.8|1695.8|1701.8|1695.8|1701.5|1695.5|3
1587043200000|2020-04-16 13:20:00|1702|1696|1701.3|1695.3|1702.8|1696.8|1701.3|1695.3|9
1587043500000|2020-04-16 13:25:00|1702|1696|1701.3|1695.3|1702|1696|1700.8|1694.8|7
1587043800000|2020-04-16 13:30:00|1701.5|1695.5|1700.8|1694.8|1702|1696|1700.8|1694.8|8
1587044100000|2020-04-16 13:35:00|1700.5|1694.5|1700.8|1694.8|1701|1695|1700.5|1694.5|6
1587044400000|2020-04-16 13:40:00|1701|1695|1700|1694|1701|1695|1700|1694|6
1587044700000|2020-04-16 13:45:00|1699.8|1693.8|1699|1693|1699.8|1693.8|1699|1693|6
1587045000000|2020-04-16 13:50:00|1698.3|1692.3|1702.3|1696.3|1702.3|1696.3|1697.8|1691.8|30
1587045600000|2020-04-16 14:00:00|1702|1696|1702.3|1696.3|1702.3|1696.3|1702|1696|2
1587046500000|2020-04-16 14:15:00|1702|1696|1700.3|1694.3|1702|1696|1700.3|1694.3|10
1587046800000|2020-04-16 14:20:00|1699.8|1693.8|1700.3|1694.3|1700.5|1694.5|1698.8|1692.8|9
1587047100000|2020-04-16 14:25:00|1700|1694|1700|1694|1700.3|1694.3|1699.3|1693.3|9
1587047400000|2020-04-16 14:30:00|1700.8|1694.8|1700|1694|1700.8|1694.8|1699.8|1693.8|8
1587047700000|2020-04-16 14:35:00|1699.8|1693.8|1699.3|1693.3|1700.3|1694.3|1699.3|1693.3|9
1587048000000|2020-04-16 14:40:00|1698.8|1692.8|1699|1693|1700|1694|1698|1692|13
1587048300000|2020-04-16 14:45:00|1699.5|1693.5|1698.5|1692.5|1699.5|1693.5|1698.5|1692.5|5
1587048600000|2020-04-16 14:50:00|1698.3|1692.3|1698.3|1692.3|1698.8|1692.8|1698.3|1692.3|4
1587048900000|2020-04-16 14:55:00|1697.8|1691.8|1690|1684|1697.8|1691.8|1690|1684|27
1587049200000|2020-04-16 15:00:00|1690.5|1684.5|1692.5|1686.5|1693.5|1687.5|1690.5|1684.5|11
1587049500000|2020-04-16 15:05:00|1692.8|1686.8|1694|1688|1695|1689|1691.5|1685.5|33
1587049800000|2020-04-16 15:10:00|1694.5|1688.5|1696|1690|1697.8|1691.8|1693.3|1687.3|30
1587050100000|2020-04-16 15:15:00|1696.8|1690.8|1697.8|1691.8|1700|1694|1695.3|1689.3|45
1587050400000|2020-04-16 15:20:00|1696.5|1690.5|1697.5|1691.5|1698.3|1692.3|1696.5|1690.5|13
1587050700000|2020-04-16 15:25:00|1697|1691|1696.5|1690.5|1697|1691|1696.5|1690.5|5
1587051000000|2020-04-16 15:30:00|1696.3|1690.3|1696.3|1690.3|1696.3|1690.3|1696.3|1690.3|1
1587051300000|2020-04-16 15:35:00|1696.5|1690.5|1696.8|1690.8|1697|1691|1696.3|1690.3|6
1587051600000|2020-04-16 15:40:00|1696.5|1690.5|1696.8|1690.8|1697|1691|1696.5|1690.5|4
1587051900000|2020-04-16 15:45:00|1696.5|1690.5|1696.8|1690.8|1696.8|1690.8|1696.5|1690.5|2
1587052200000|2020-04-16 15:50:00|1697|1691|1697.8|1691.8|1698|1692|1697|1691|5
1587052500000|2020-04-16 15:55:00|1698|1692|1697.3|1691.3|1698.3|1692.3|1697.3|1691.3|10
1587052800000|2020-04-16 16:00:00|1696.8|1690.8|1697|1691|1697.3|1691.3|1696.8|1690.8|5
1587053100000|2020-04-16 16:05:00|1697.3|1691.3|1697.3|1691.3|1697.5|1691.5|1697|1691|5
1587053400000|2020-04-16 16:10:00|1697|1691|1697|1691|1697.3|1691.3|1697|1691|3
1587053700000|2020-04-16 16:15:00|1696.8|1690.8|1696.8|1690.8|1696.8|1690.8|1696.5|1690.5|3
1587054000000|2020-04-16 16:20:00|1696.5|1690.5|1696|1690|1696.5|1690.5|1696|1690|3
1587054300000|2020-04-16 16:25:00|1695.8|1689.8|1695.8|1689.8|1695.8|1689.8|1695.8|1689.8|1
1587054600000|2020-04-16 16:30:00|1695.5|1689.5|1692.5|1686.5|1695.5|1689.5|1692|1686|6
1587054900000|2020-04-16 16:35:00|1692.3|1686.3|1692.3|1686.3|1692.5|1686.5|1692.3|1686.3|3
1587055200000|2020-04-16 16:40:00|1692.5|1686.5|1692.5|1686.5|1692.5|1686.5|1692.3|1686.3|3
1587055800000|2020-04-16 16:50:00|1692|1686|1692|1686|1692|1686|1692|1686|1
1587056100000|2020-04-16 16:55:00|1692.1|1686.1|1695.6|1689.6|1695.9|1689.9|1692.1|1686.1|14
1587081600000|2020-04-17 00:00:00|1697.6|1691.6|1703.4|1697.4|1703.5|1697.5|1697.6|1691.6|13
1587081900000|2020-04-17 00:05:00|1703.6|1697.6|1703.6|1697.6|1703.9|1697.9|1703.6|1697.6|3
1587082200000|2020-04-17 00:10:00|1702.6|1696.6|1702.4|1696.4|1702.6|1696.6|1701.4|1695.4|12
1587082500000|2020-04-17 00:15:00|1701.9|1695.9|1701.9|1695.9|1701.9|1695.9|1701.9|1695.9|1
1587083400000|2020-04-17 00:30:00|1702.4|1696.4|1703.6|1697.6|1703.6|1697.6|1702.4|1696.4|2
1587083700000|2020-04-17 00:35:00|1703.9|1697.9|1703.4|1697.4|1704.1|1698.1|1703.4|1697.4|4
1587084300000|2020-04-17 00:45:00|1703.1|1697.1|1703.1|1697.1|1703.1|1697.1|1703.1|1697.1|1
1587084600000|2020-04-17 00:50:00|1702.6|1696.6|1702.4|1696.4|1702.6|1696.6|1702.4|1696.4|2
1587084900000|2020-04-17 00:55:00|1702.9|1696.9|1701.9|1695.9|1702.9|1696.9|1701.9|1695.9|4
1587085200000|2020-04-17 01:00:00|1701.6|1695.6|1703.6|1697.6|1703.9|1697.9|1701.1|1695.1|25
1587085500000|2020-04-17 01:05:00|1703.9|1697.9|1700.4|1694.4|1704.4|1698.4|1700.1|1694.1|31
1587085800000|2020-04-17 01:10:00|1700.1|1694.1|1702.1|1696.1|1703.4|1697.4|1700.1|1694.1|31
1587086100000|2020-04-17 01:15:00|1701.9|1695.9|1702.1|1696.1|1702.1|1696.1|1700.9|1694.9|10
1587086400000|2020-04-17 01:20:00|1702.4|1696.4|1704.1|1698.1|1705.1|1699.1|1702.4|1696.4|15
1587086700000|2020-04-17 01:25:00|1704.4|1698.4|1708.6|1702.6|1708.6|1702.6|1704.4|1698.4|14
1587087000000|2020-04-17 01:30:00|1708.9|1702.9|1709.6|1703.6|1710.4|1704.4|1708.9|1702.9|12
1587087300000|2020-04-17 01:35:00|1709.9|1703.9|1709.9|1703.9|1709.9|1703.9|1709.4|1703.4|5
1587087600000|2020-04-17 01:40:00|1709.6|1703.6|1709.1|1703.1|1710.4|1704.4|1708.6|1702.6|12
1587087900000|2020-04-17 01:45:00|1708.9|1702.9|1707.6|1701.6|1708.9|1702.9|1707.6|1701.6|5
1587088200000|2020-04-17 01:50:00|1707.4|1701.4|1706.4|1700.4|1707.6|1701.6|1706.4|1700.4|8
1587088500000|2020-04-17 01:55:00|1706.1|1700.1|1704.4|1698.4|1706.1|1700.1|1704.1|1698.1|8
1587088800000|2020-04-17 02:00:00|1704.1|1698.1|1706.4|1700.4|1706.4|1700.4|1703.4|1697.4|14
1587089100000|2020-04-17 02:05:00|1706.1|1700.1|1705.6|1699.6|1706.1|1700.1|1705.6|1699.6|2
1587089400000|2020-04-17 02:10:00|1705.9|1699.9|1705.6|1699.6|1705.9|1699.9|1705.6|1699.6|2
1587089700000|2020-04-17 02:15:00|1705.4|1699.4|1705.4|1699.4|1705.4|1699.4|1705.4|1699.4|1
1587090000000|2020-04-17 02:20:00|1704.4|1698.4|1703.4|1697.4|1704.4|1698.4|1703.1|1697.1|3
1587090600000|2020-04-17 02:30:00|1703.6|1697.6|1703.9|1697.9|1704.6|1698.6|1703.6|1697.6|9
1587090900000|2020-04-17 02:35:00|1703.6|1697.6|1704.1|1698.1|1704.1|1698.1|1703.4|1697.4|5
1587091200000|2020-04-17 02:40:00|1704.4|1698.4|1704.6|1698.6|1705.1|1699.1|1704.4|1698.4|9
1587091500000|2020-04-17 02:45:00|1704.1|1698.1|1703.9|1697.9|1704.1|1698.1|1703.9|1697.9|2
1587091800000|2020-04-17 02:50:00|1704.1|1698.1|1704.1|1698.1|1704.1|1698.1|1704.1|1698.1|1
1587092100000|2020-04-17 02:55:00|1704.4|1698.4|1704.9|1698.9|1704.9|1698.9|1704.4|1698.4|3
1587092700000|2020-04-17 03:05:00|1704.6|1698.6|1705.1|1699.1|1705.1|1699.1|1704.6|1698.6|3
1587093000000|2020-04-17 03:10:00|1704.9|1698.9|1704.6|1698.6|1704.9|1698.9|1704.6|1698.6|2
1587093300000|2020-04-17 03:15:00|1704.4|1698.4|1702.1|1696.1|1704.4|1698.4|1701.6|1695.6|8
1587093900000|2020-04-17 03:25:00|1702.4|1696.4|1702.4|1696.4|1702.4|1696.4|1702.4|1696.4|1
1587094200000|2020-04-17 03:30:00|1702.1|1696.1|1701.6|1695.6|1702.1|1696.1|1700.4|1694.4|9
1587094500000|2020-04-17 03:35:00|1701.9|1695.9|1701.1|1695.1|1701.9|1695.9|1701.1|1695.1|4
1587095100000|2020-04-17 03:45:00|1701.6|1695.6|1701.6|1695.6|1701.6|1695.6|1701.6|1695.6|1
1587096300000|2020-04-17 04:05:00|1702.1|1696.1|1702.1|1696.1|1702.1|1696.1|1702.1|1696.1|1
1587096600000|2020-04-17 04:10:00|1702.4|1696.4|1702.4|1696.4|1702.4|1696.4|1702.4|1696.4|1
1587097200000|2020-04-17 04:20:00|1702.1|1696.1|1701.9|1695.9|1702.1|1696.1|1701.9|1695.9|2
1587097800000|2020-04-17 04:30:00|1701.4|1695.4|1701.4|1695.4|1701.4|1695.4|1701.4|1695.4|1
1587098400000|2020-04-17 04:40:00|1700.4|1694.4|1700.9|1694.9|1700.9|1694.9|1700.4|1694.4|3
1587098700000|2020-04-17 04:45:00|1700.6|1694.6|1701.1|1695.1|1701.1|1695.1|1700.6|1694.6|3
1587099000000|2020-04-17 04:50:00|1700.9|1694.9|1701.1|1695.1|1701.1|1695.1|1700.6|1694.6|4
1587099600000|2020-04-17 05:00:00|1700.6|1694.6|1702.1|1696.1|1702.1|1696.1|1700.6|1694.6|3
1587099900000|2020-04-17 05:05:00|1701.4|1695.4|1701.6|1695.6|1701.6|1695.6|1701.4|1695.4|2
1587100200000|2020-04-17 05:10:00|1701.9|1695.9|1702.1|1696.1|1702.1|1696.1|1701.6|1695.6|3
1587100500000|2020-04-17 05:15:00|1702.4|1696.4|1702.4|1696.4|1702.4|1696.4|1702.4|1696.4|1
1587101100000|2020-04-17 05:25:00|1701.9|1695.9|1703.1|1697.1|1703.1|1697.1|1701.9|1695.9|7
1587101400000|2020-04-17 05:30:00|1703.4|1697.4|1705.1|1699.1|1705.1|1699.1|1702.4|1696.4|20
1587101700000|2020-04-17 05:35:00|1704.9|1698.9|1704.6|1698.6|1704.9|1698.9|1704.6|1698.6|2
1587102000000|2020-04-17 05:40:00|1704.4|1698.4|1704.1|1698.1|1704.4|1698.4|1703.9|1697.9|5
1587102300000|2020-04-17 05:45:00|1704.4|1698.4|1705.9|1699.9|1705.9|1699.9|1704.1|1698.1|6
1587102600000|2020-04-17 05:50:00|1705.6|1699.6|1706.1|1700.1|1706.1|1700.1|1705.6|1699.6|3
1587102900000|2020-04-17 05:55:00|1705.9|1699.9|1703.9|1697.9|1705.9|1699.9|1703.6|1697.6|7
1587103500000|2020-04-17 06:05:00|1704.1|1698.1|1702.1|1696.1|1704.1|1698.1|1702.1|1696.1|6
1587103800000|2020-04-17 06:10:00|1701.9|1695.9|1701.1|1695.1|1701.9|1695.9|1700.9|1694.9|20
1587104100000|2020-04-17 06:15:00|1701.4|1695.4|1703.6|1697.6|1703.6|1697.6|1701.4|1695.4|11
1587104400000|2020-04-17 06:20:00|1703.1|1697.1|1703.9|1697.9|1703.9|1697.9|1703.1|1697.1|4
1587104700000|2020-04-17 06:25:00|1704.1|1698.1|1702.1|1696.1|1704.1|1698.1|1701.6|1695.6|15
1587105000000|2020-04-17 06:30:00|1702.6|1696.6|1704.6|1698.6|1705.9|1699.9|1702.6|1696.6|28
1587105300000|2020-04-17 06:35:00|1705.6|1699.6|1704.6|1698.6|1705.6|1699.6|1704.6|1698.6|10
1587105600000|2020-04-17 06:40:00|1704.9|1698.9|1704.9|1698.9|1705.4|1699.4|1704.6|1698.6|8
1587105900000|2020-04-17 06:45:00|1704.6|1698.6|1703.6|1697.6|1704.6|1698.6|1703.6|1697.6|4
1587106200000|2020-04-17 06:50:00|1703.9|1697.9|1702.9|1696.9|1703.9|1697.9|1702.9|1696.9|4
1587106500000|2020-04-17 06:55:00|1703|1697|1701.8|1695.8|1703.8|1697.8|1701.5|1695.5|26
1587106800000|2020-04-17 07:00:00|1701.5|1695.5|1700|1694|1702.8|1696.8|1700|1694|22
1587107100000|2020-04-17 07:05:00|1699.8|1693.8|1696.8|1690.8|1699.8|1693.8|1696.5|1690.5|16
1587107400000|2020-04-17 07:10:00|1696.5|1690.5|1698.3|1692.3|1698.5|1692.5|1696|1690|14
1587107700000|2020-04-17 07:15:00|1698|1692|1699.5|1693.5|1699.5|1693.5|1697|1691|14
1587108000000|2020-04-17 07:20:00|1699.3|1693.3|1699|1693|1700|1694|1699|1693|5
1587108300000|2020-04-17 07:25:00|1698.8|1692.8|1699.3|1693.3|1699.3|1693.3|1698.3|1692.3|5
1587108600000|2020-04-17 07:30:00|1699.5|1693.5|1698|1692|1699.8|1693.8|1698|1692|6
1587108900000|2020-04-17 07:35:00|1697.8|1691.8|1695.8|1689.8|1697.8|1691.8|1694.8|1688.8|21
1587109200000|2020-04-17 07:40:00|1696|1690|1693.8|1687.8|1696|1690|1693.5|1687.5|12
1587109500000|2020-04-17 07:45:00|1694|1688|1693.5|1687.5|1694.3|1688.3|1692.5|1686.5|12
1587109800000|2020-04-17 07:50:00|1693.8|1687.8|1695.5|1689.5|1695.5|1689.5|1693.8|1687.8|9
1587110100000|2020-04-17 07:55:00|1695|1689|1693.8|1687.8|1695|1689|1693.8|1687.8|11
1587110400000|2020-04-17 08:00:00|1694|1688|1693.5|1687.5|1694|1688|1693.5|1687.5|3
1587110700000|2020-04-17 08:05:00|1693.8|1687.8|1695.3|1689.3|1695.3|1689.3|1693.8|1687.8|7
1587111000000|2020-04-17 08:10:00|1695|1689|1696.3|1690.3|1697|1691|1695|1689|11
1587111300000|2020-04-17 08:15:00|1696.8|1690.8|1697.3|1691.3|1698|1692|1696.8|1690.8|8
1587111600000|2020-04-17 08:20:00|1697.5|1691.5|1698.3|1692.3|1698.3|1692.3|1697.5|1691.5|2
1587111900000|2020-04-17 08:25:00|1698.5|1692.5|1697.5|1691.5|1699.3|1693.3|1697.5|1691.5|7
1587112200000|2020-04-17 08:30:00|1697|1691|1693.5|1687.5|1697|1691|1693.5|1687.5|16
1587112500000|2020-04-17 08:35:00|1693.8|1687.8|1693|1687|1694.5|1688.5|1692.8|1686.8|10
1587112800000|2020-04-17 08:40:00|1692.3|1686.3|1690.5|1684.5|1692.5|1686.5|1690.5|1684.5|24
1587113100000|2020-04-17 08:45:00|1690.8|1684.8|1691.8|1685.8|1693.8|1687.8|1690.8|1684.8|18
1587113400000|2020-04-17 08:50:00|1692|1686|1690.3|1684.3|1692.8|1686.8|1690.3|1684.3|15
1587113700000|2020-04-17 08:55:00|1690.5|1684.5|1689.3|1683.3|1691.8|1685.8|1688.3|1682.3|13
1587114000000|2020-04-17 09:00:00|1689|1683|1688.8|1682.8|1689|1683|1688.5|1682.5|6
1587114300000|2020-04-17 09:05:00|1688.5|1682.5|1688.5|1682.5|1688.8|1682.8|1688|1682|13
1587114600000|2020-04-17 09:10:00|1688.8|1682.8|1689.5|1683.5|1690.8|1684.8|1688.3|1682.3|10
1587114900000|2020-04-17 09:15:00|1689.3|1683.3|1689|1683|1690|1684|1689|1683|12
1587115200000|2020-04-17 09:20:00|1688.8|1682.8|1688.8|1682.8|1689.8|1683.8|1687.8|1681.8|15
1587115500000|2020-04-17 09:25:00|1689|1683|1687.5|1681.5|1689|1683|1687.5|1681.5|8
1587115800000|2020-04-17 09:30:00|1687.8|1681.8|1684.8|1678.8|1687.8|1681.8|1683.5|1677.5|20
1587116100000|2020-04-17 09:35:00|1685|1679|1684|1678|1687.8|1681.8|1683.8|1677.8|21
1587116400000|2020-04-17 09:40:00|1683.8|1677.8|1685|1679|1685.3|1679.3|1683.5|1677.5|17
1587116700000|2020-04-17 09:45:00|1684.8|1678.8|1685.5|1679.5|1685.5|1679.5|1684.5|1678.5|12
1587117000000|2020-04-17 09:50:00|1685.3|1679.3|1683.8|1677.8|1685.3|1679.3|1683.8|1677.8|11
1587117300000|2020-04-17 09:55:00|1683.5|1677.5|1683.8|1677.8|1684|1678|1683.5|1677.5|8
1587117600000|2020-04-17 10:00:00|1684|1678|1683.8|1677.8|1684.5|1678.5|1683.8|1677.8|10
1587117900000|2020-04-17 10:05:00|1684|1678|1676.3|1670.3|1684|1678|1676.3|1670.3|14
1587118200000|2020-04-17 10:10:00|1676.5|1670.5|1676.8|1670.8|1677.8|1671.8|1676.5|1670.5|18
1587118500000|2020-04-17 10:15:00|1676.5|1670.5|1675|1669|1676.5|1670.5|1675|1669|7
1587118800000|2020-04-17 10:20:00|1674.8|1668.8|1675|1669|1675.8|1669.8|1674.8|1668.8|14
1587119100000|2020-04-17 10:25:00|1674.8|1668.8|1675|1669|1675|1669|1674.8|1668.8|2
1587119400000|2020-04-17 10:30:00|1674.8|1668.8|1676|1670|1676|1670|1674.8|1668.8|5
1587119700000|2020-04-17 10:35:00|1675.8|1669.8|1675|1669|1675.8|1669.8|1675|1669|4
1587120000000|2020-04-17 10:40:00|1675.5|1669.5|1674.8|1668.8|1675.5|1669.5|1674.8|1668.8|3
1587120300000|2020-04-17 10:45:00|1675.5|1669.5|1676.5|1670.5|1676.5|1670.5|1675.5|1669.5|5
1587120600000|2020-04-17 10:50:00|1676.8|1670.8|1676.8|1670.8|1678|1672|1676.3|1670.3|11
1587120900000|2020-04-17 10:55:00|1676.3|1670.3|1676.5|1670.5|1677|1671|1675.5|1669.5|9
1587121200000|2020-04-17 11:00:00|1677.8|1671.8|1682|1676|1682.8|1676.8|1676.8|1670.8|20
1587121500000|2020-04-17 11:05:00|1681.8|1675.8|1680.5|1674.5|1681.8|1675.8|1680.3|1674.3|5
1587121800000|2020-04-17 11:10:00|1680.3|1674.3|1680.8|1674.8|1681|1675|1680.3|1674.3|5
1587122100000|2020-04-17 11:15:00|1681|1675|1679.5|1673.5|1681|1675|1678.5|1672.5|14
1587122400000|2020-04-17 11:20:00|1679.8|1673.8|1681.8|1675.8|1681.8|1675.8|1679.8|1673.8|7
1587122700000|2020-04-17 11:25:00|1681.5|1675.5|1680|1674|1681.5|1675.5|1679.5|1673.5|12
1587123000000|2020-04-17 11:30:00|1679.5|1673.5|1677|1671|1679.8|1673.8|1677|1671|10
1587123300000|2020-04-17 11:35:00|1676.8|1670.8|1676.3|1670.3|1676.8|1670.8|1676|1670|13
1587123600000|2020-04-17 11:40:00|1676|1670|1675.8|1669.8|1676.3|1670.3|1675.5|1669.5|8
1587123900000|2020-04-17 11:45:00|1676|1670|1675.3|1669.3|1676|1670|1675|1669|32
1587124200000|2020-04-17 11:50:00|1675.5|1669.5|1679.3|1673.3|1679.5|1673.5|1675.5|1669.5|40
1587124500000|2020-04-17 11:55:00|1679.8|1673.8|1679.5|1673.5|1681.5|1675.5|1679.3|1673.3|12
1587124800000|2020-04-17 12:00:00|1679.3|1673.3|1675|1669|1679.3|1673.3|1675|1669|18
1587125100000|2020-04-17 12:05:00|1674.8|1668.8|1676.8|1670.8|1677.5|1671.5|1673.5|1667.5|25
1587125400000|2020-04-17 12:10:00|1677|1671|1676|1670|1677|1671|1675.8|1669.8|10
1587125700000|2020-04-17 12:15:00|1675.8|1669.8|1671.3|1665.3|1676.3|1670.3|1670.8|1664.8|19
1587126000000|2020-04-17 12:20:00|1671|1665|1668.5|1662.5|1671|1665|1668.5|1662.5|31
1587126300000|2020-04-17 12:25:00|1668.8|1662.8|1666.5|1660.5|1669.3|1663.3|1666.5|1660.5|10
1587126600000|2020-04-17 12:30:00|1667|1661|1666.8|1660.8|1667.5|1661.5|1666.3|1660.3|33
1587126900000|2020-04-17 12:35:00|1667|1661|1669.3|1663.3|1669.3|1663.3|1666.8|1660.8|5
1587127200000|2020-04-17 12:40:00|1669.5|1663.5|1672.3|1666.3|1672.3|1666.3|1669|1663|15
1587127500000|2020-04-17 12:45:00|1672.5|1666.5|1674.5|1668.5|1676.3|1670.3|1672.5|1666.5|16
1587127800000|2020-04-17 12:50:00|1675.3|1669.3|1676.3|1670.3|1677.3|1671.3|1675.3|1669.3|7
1587128100000|2020-04-17 12:55:00|1676|1670|1675.3|1669.3|1676.5|1670.5|1675.3|1669.3|10
1587128400000|2020-04-17 13:00:00|1675|1669|1674.3|1668.3|1675|1669|1674.3|1668.3|3
1587128700000|2020-04-17 13:05:00|1674.5|1668.5|1676.5|1670.5|1676.5|1670.5|1673.8|1667.8|8
1587129000000|2020-04-17 13:10:00|1676.8|1670.8|1678|1672|1680|1674|1676.8|1670.8|28
1587129300000|2020-04-17 13:15:00|1678.5|1672.5|1676.3|1670.3|1678.5|1672.5|1676.3|1670.3|22
1587129600000|2020-04-17 13:20:00|1676.8|1670.8|1676.8|1670.8|1677.5|1671.5|1675.5|1669.5|31
1587129900000|2020-04-17 13:25:00|1677|1671|1678.3|1672.3|1679|1673|1676.8|1670.8|14
1587130200000|2020-04-17 13:30:00|1678.5|1672.5|1677.8|1671.8|1679.5|1673.5|1677.8|1671.8|18
1587130500000|2020-04-17 13:35:00|1677.3|1671.3|1676|1670|1677.5|1671.5|1676|1670|11
1587130800000|2020-04-17 13:40:00|1675.8|1669.8|1674.3|1668.3|1675.8|1669.8|1671.8|1665.8|16
1587131100000|2020-04-17 13:45:00|1674.5|1668.5|1675.8|1669.8|1675.8|1669.8|1674.5|1668.5|4
1587131400000|2020-04-17 13:50:00|1675.5|1669.5|1676.8|1670.8|1677|1671|1675.5|1669.5|11
1587131700000|2020-04-17 13:55:00|1676.3|1670.3|1680.3|1674.3|1680.3|1674.3|1676.3|1670.3|4
1587132000000|2020-04-17 14:00:00|1680.8|1674.8|1679.8|1673.8|1681.3|1675.3|1679.5|1673.5|8
1587132300000|2020-04-17 14:05:00|1680|1674|1680|1674|1680|1674|1680|1674|1
1587132600000|2020-04-17 14:10:00|1679.8|1673.8|1680.5|1674.5|1681|1675|1679.8|1673.8|9
1587132900000|2020-04-17 14:15:00|1680.3|1674.3|1684.5|1678.5|1686|1680|1679.5|1673.5|18
1587133200000|2020-04-17 14:20:00|1684.3|1678.3|1682.3|1676.3|1684.3|1678.3|1682.3|1676.3|14
1587133500000|2020-04-17 14:25:00|1683|1677|1681.5|1675.5|1683.3|1677.3|1681.5|1675.5|15
1587133800000|2020-04-17 14:30:00|1681.8|1675.8|1683.3|1677.3|1683.3|1677.3|1681.3|1675.3|11
1587134100000|2020-04-17 14:35:00|1683.5|1677.5|1683.3|1677.3|1683.8|1677.8|1683|1677|6
1587134400000|2020-04-17 14:40:00|1683.5|1677.5|1683|1677|1683.8|1677.8|1683|1677|4
1587134700000|2020-04-17 14:45:00|1683.3|1677.3|1683.3|1677.3|1683.5|1677.5|1683.3|1677.3|3
1587135000000|2020-04-17 14:50:00|1683.5|1677.5|1685.5|1679.5|1685.5|1679.5|1683.5|1677.5|7
1587135300000|2020-04-17 14:55:00|1686.5|1680.5|1686.5|1680.5|1693|1687|1686.5|1680.5|37
1587135600000|2020-04-17 15:00:00|1686|1680|1686.5|1680.5|1686.5|1680.5|1686|1680|2
1587135900000|2020-04-17 15:05:00|1687.8|1681.8|1684.5|1678.5|1688.8|1682.8|1684|1678|20
1587136200000|2020-04-17 15:10:00|1684.3|1678.3|1679.8|1673.8|1684.3|1678.3|1679|1673|57
1587136500000|2020-04-17 15:15:00|1679.5|1673.5|1678|1672|1680.3|1674.3|1674.5|1668.5|119
1587136800000|2020-04-17 15:20:00|1678.3|1672.3|1678.5|1672.5|1679.5|1673.5|1676.5|1670.5|31
1587137100000|2020-04-17 15:25:00|1678|1672|1677.5|1671.5|1679|1673|1676.5|1670.5|23
1587137400000|2020-04-17 15:30:00|1677.8|1671.8|1680.8|1674.8|1681.3|1675.3|1677.8|1671.8|34
1587137700000|2020-04-17 15:35:00|1680|1674|1683|1677|1683|1677|1680|1674|5
1587138000000|2020-04-17 15:40:00|1683.5|1677.5|1680.3|1674.3|1684.5|1678.5|1680.3|1674.3|8
1587138300000|2020-04-17 15:45:00|1680.5|1674.5|1680.5|1674.5|1680.5|1674.5|1680.5|1674.5|1
1587138600000|2020-04-17 15:50:00|1680|1674|1679.8|1673.8|1680|1674|1679.8|1673.8|4
1587138900000|2020-04-17 15:55:00|1680|1674|1682|1676|1682|1676|1680|1674|2
1587139200000|2020-04-17 16:00:00|1682.5|1676.5|1683.5|1677.5|1683.8|1677.8|1682.5|1676.5|4
1587139500000|2020-04-17 16:05:00|1683.8|1677.8|1683.5|1677.5|1684|1678|1683.5|1677.5|6
1587139800000|2020-04-17 16:10:00|1683.8|1677.8|1683.3|1677.3|1684.3|1678.3|1682.8|1676.8|10
1587140400000|2020-04-17 16:20:00|1683|1677|1682.5|1676.5|1683|1677|1681.5|1675.5|7
1587141000000|2020-04-17 16:30:00|1682.8|1676.8|1682.8|1676.8|1683|1677|1682.8|1676.8|3
1587141300000|2020-04-17 16:35:00|1683.6|1677.6|1684.3|1678.3|1684.3|1678.3|1683.6|1677.6|5
1587141600000|2020-04-17 16:40:00|1684|1678|1682.3|1676.3|1684|1678|1681.8|1675.8|5
1587141900000|2020-04-17 16:45:00|1682.5|1676.5|1682.5|1676.5|1682.5|1676.5|1682.5|1676.5|1
1587142200000|2020-04-17 16:50:00|1681.8|1675.8|1679.8|1673.8|1681.8|1675.8|1679.3|1673.3|7
1587142500000|2020-04-17 16:55:00|1679.6|1673.6|1681.1|1675.1|1682.1|1676.1|1679.6|1673.6|14
1587340800000|2020-04-20 00:00:00|1684|1672.8|1679.1|1673.1|1684|1673.1|1679.1|1672.8|2
1587341400000|2020-04-20 00:10:00|1677.9|1671.9|1676.6|1670.6|1677.9|1671.9|1675.9|1669.9|7
1587341700000|2020-04-20 00:15:00|1675.9|1669.9|1676.9|1670.9|1676.9|1670.9|1675.9|1669.9|7
1587342000000|2020-04-20 00:20:00|1675.9|1669.9|1676.1|1670.1|1676.4|1670.4|1674.6|1668.6|9
1587342300000|2020-04-20 00:25:00|1675.9|1669.9|1675.9|1669.9|1676.1|1670.1|1675.9|1669.9|3
1587342600000|2020-04-20 00:30:00|1676.1|1670.1|1676.9|1670.9|1676.9|1670.9|1676.1|1670.1|7
1587342900000|2020-04-20 00:35:00|1677.1|1671.1|1679.1|1673.1|1679.6|1673.6|1677.1|1671.1|10
1587343500000|2020-04-20 00:45:00|1679.4|1673.4|1679.4|1673.4|1679.4|1673.4|1679.4|1673.4|1
1587344100000|2020-04-20 00:55:00|1679.6|1673.6|1680.4|1674.4|1680.4|1674.4|1679.4|1673.4|25
1587344400000|2020-04-20 01:00:00|1680.9|1674.9|1679.9|1673.9|1684.4|1678.4|1679.6|1673.6|68
1587344700000|2020-04-20 01:05:00|1678.9|1672.9|1675.6|1669.6|1678.9|1672.9|1675.6|1669.6|8
1587345000000|2020-04-20 01:10:00|1675.9|1669.9|1680.4|1674.4|1680.6|1674.6|1675.9|1669.9|14
1587345300000|2020-04-20 01:15:00|1680.6|1674.6|1680.6|1674.6|1680.6|1674.6|1680.1|1674.1|7
1587345600000|2020-04-20 01:20:00|1680.1|1674.1|1680.1|1674.1|1680.1|1674.1|1679.9|1673.9|3
1587345900000|2020-04-20 01:25:00|1679.9|1673.9|1680.6|1674.6|1680.6|1674.6|1679.1|1673.1|7
1587346200000|2020-04-20 01:30:00|1680.9|1674.9|1680.9|1674.9|1682.6|1676.6|1680.4|1674.4|51
1587346500000|2020-04-20 01:35:00|1680.6|1674.6|1679.1|1673.1|1680.6|1674.6|1678.1|1672.1|15
1587346800000|2020-04-20 01:40:00|1678.9|1672.9|1677.6|1671.6|1678.9|1672.9|1677.6|1671.6|5
1587347100000|2020-04-20 01:45:00|1677.9|1671.9|1678.1|1672.1|1678.1|1672.1|1677.6|1671.6|6
1587347400000|2020-04-20 01:50:00|1677.6|1671.6|1678.1|1672.1|1678.1|1672.1|1677.6|1671.6|4
1587347700000|2020-04-20 01:55:00|1678.4|1672.4|1680.1|1674.1|1680.9|1674.9|1678.4|1672.4|14
1587348000000|2020-04-20 02:00:00|1679.6|1673.6|1679.1|1673.1|1680.1|1674.1|1677.4|1671.4|39
1587348300000|2020-04-20 02:05:00|1678.6|1672.6|1679.4|1673.4|1679.6|1673.6|1676.9|1670.9|42
1587348600000|2020-04-20 02:10:00|1679.6|1673.6|1679.1|1673.1|1679.6|1673.6|1678.4|1672.4|9
1587348900000|2020-04-20 02:15:00|1679.4|1673.4|1680.1|1674.1|1681.4|1675.4|1679.4|1673.4|7
1587349200000|2020-04-20 02:20:00|1679.9|1673.9|1679.6|1673.6|1679.9|1673.9|1679.6|1673.6|2
1587349500000|2020-04-20 02:25:00|1679.9|1673.9|1679.6|1673.6|1679.9|1673.9|1679.6|1673.6|2
1587349800000|2020-04-20 02:30:00|1679.4|1673.4|1682.4|1676.4|1682.6|1676.6|1679.1|1673.1|23
1587350100000|2020-04-20 02:35:00|1682.1|1676.1|1681.9|1675.9|1682.1|1676.1|1679.6|1673.6|37
1587350400000|2020-04-20 02:40:00|1681.6|1675.6|1680.9|1674.9|1681.6|1675.6|1679.1|1673.1|22
1587350700000|2020-04-20 02:45:00|1680.6|1674.6|1680.4|1674.4|1682.9|1676.9|1680.4|1674.4|13
1587351000000|2020-04-20 02:50:00|1680.1|1674.1|1677.9|1671.9|1680.1|1674.1|1677.1|1671.1|37
1587351300000|2020-04-20 02:55:00|1677.6|1671.6|1679.6|1673.6|1679.6|1673.6|1677.6|1671.6|11
1587351600000|2020-04-20 03:00:00|1679.9|1673.9|1677.9|1671.9|1681.9|1675.9|1677.9|1671.9|18
1587351900000|2020-04-20 03:05:00|1677.4|1671.4|1679.9|1673.9|1680.1|1674.1|1677.1|1671.1|19
1587352200000|2020-04-20 03:10:00|1679.4|1673.4|1678.4|1672.4|1679.9|1673.9|1678.1|1672.1|11
1587352500000|2020-04-20 03:15:00|1678.6|1672.6|1678.6|1672.6|1678.9|1672.9|1678.6|1672.6|3
1587352800000|2020-04-20 03:20:00|1678.9|1672.9|1679.1|1673.1|1679.9|1673.9|1678.6|1672.6|19
1587353100000|2020-04-20 03:25:00|1678.6|1672.6|1679.1|1673.1|1679.1|1673.1|1677.9|1671.9|14
1587353400000|2020-04-20 03:30:00|1678.9|1672.9|1678.9|1672.9|1678.9|1672.9|1678.9|1672.9|1
1587354000000|2020-04-20 03:40:00|1678.6|1672.6|1678.6|1672.6|1678.6|1672.6|1678.6|1672.6|1
1587354300000|2020-04-20 03:45:00|1678.4|1672.4|1678.1|1672.1|1678.4|1672.4|1678.1|1672.1|2
1587356100000|2020-04-20 04:15:00|1678.4|1672.4|1677.9|1671.9|1678.4|1672.4|1677.9|1671.9|5
1587356400000|2020-04-20 04:20:00|1677.6|1671.6|1677.9|1671.9|1677.9|1671.9|1677.6|1671.6|2
1587356700000|2020-04-20 04:25:00|1677.4|1671.4|1677.4|1671.4|1677.4|1671.4|1677.4|1671.4|1
1587357000000|2020-04-20 04:30:00|1677.6|1671.6|1678.1|1672.1|1678.1|1672.1|1677.6|1671.6|2
1587357300000|2020-04-20 04:35:00|1678.9|1672.9|1679.4|1673.4|1679.6|1673.6|1678.9|1672.9|4
1587357600000|2020-04-20 04:40:00|1679.1|1673.1|1678.1|1672.1|1679.1|1673.1|1677.6|1671.6|9
1587357900000|2020-04-20 04:45:00|1678.4|1672.4|1678.1|1672.1|1678.4|1672.4|1678.1|1672.1|8
1587358500000|2020-04-20 04:55:00|1678.4|1672.4|1678.4|1672.4|1678.4|1672.4|1678.1|1672.1|3
1587358800000|2020-04-20 05:00:00|1678.1|1672.1|1678.1|1672.1|1678.1|1672.1|1678.1|1672.1|1
1587360000000|2020-04-20 05:20:00|1678.4|1672.4|1678.1|1672.1|1678.4|1672.4|1677.9|1671.9|6
1587360300000|2020-04-20 05:25:00|1678.4|1672.4|1678.4|1672.4|1678.4|1672.4|1678.4|1672.4|1
1587360600000|2020-04-20 05:30:00|1678.1|1672.1|1681.1|1675.1|1681.1|1675.1|1677.9|1671.9|26
1587360900000|2020-04-20 05:35:00|1680.9|1674.9|1680.4|1674.4|1681.1|1675.1|1678.9|1672.9|71
1587361200000|2020-04-20 05:40:00|1680.1|1674.1|1676.4|1670.4|1680.1|1674.1|1675.6|1669.6|68
1587361500000|2020-04-20 05:45:00|1676.1|1670.1|1676.6|1670.6|1676.6|1670.6|1674.4|1668.4|15
1587361800000|2020-04-20 05:50:00|1676.9|1670.9|1676.4|1670.4|1676.9|1670.9|1675.6|1669.6|13
1587362100000|2020-04-20 05:55:00|1676.6|1670.6|1674.9|1668.9|1676.9|1670.9|1674.9|1668.9|31
1587362400000|2020-04-20 06:00:00|1675.1|1669.1|1674.4|1668.4|1675.4|1669.4|1673.1|1667.1|23
1587362700000|2020-04-20 06:05:00|1674.1|1668.1|1674.6|1668.6|1674.6|1668.6|1673.9|1667.9|7
1587363000000|2020-04-20 06:10:00|1674.4|1668.4|1675.1|1669.1|1675.4|1669.4|1673.9|1667.9|10
1587363300000|2020-04-20 06:15:00|1674.9|1668.9|1673.1|1667.1|1674.9|1668.9|1672.9|1666.9|12
1587363600000|2020-04-20 06:20:00|1673.6|1667.6|1674.9|1668.9|1674.9|1668.9|1673.6|1667.6|3
1587363900000|2020-04-20 06:25:00|1674.6|1668.6|1674.6|1668.6|1674.6|1668.6|1674.4|1668.4|5
1587364200000|2020-04-20 06:30:00|1674.4|1668.4|1673.6|1667.6|1676.1|1670.1|1673.4|1667.4|18
1587364500000|2020-04-20 06:35:00|1673.9|1667.9|1675.6|1669.6|1676.4|1670.4|1673.9|1667.9|21
1587364800000|2020-04-20 06:40:00|1675.9|1669.9|1673.6|1667.6|1676.1|1670.1|1672.4|1666.4|20
1587365100000|2020-04-20 06:45:00|1674.1|1668.1|1673.1|1667.1|1674.4|1668.4|1673.1|1667.1|5
1587365400000|2020-04-20 06:50:00|1673.4|1667.4|1673.9|1667.9|1674.1|1668.1|1673.1|1667.1|7
1587365700000|2020-04-20 06:55:00|1673.8|1667.8|1671|1665|1674.3|1668.3|1669|1663|28
1587366000000|2020-04-20 07:00:00|1671.3|1665.3|1672|1666|1672|1666|1667.8|1661.8|28
1587366300000|2020-04-20 07:05:00|1672.3|1666.3|1671.3|1665.3|1674.8|1668.8|1671.3|1665.3|22
1587366600000|2020-04-20 07:10:00|1671.5|1665.5|1671.3|1665.3|1671.5|1665.5|1670.3|1664.3|6
1587366900000|2020-04-20 07:15:00|1671.5|1665.5|1672.3|1666.3|1672.5|1666.5|1671.5|1665.5|6
1587367200000|2020-04-20 07:20:00|1672.8|1666.8|1673|1667|1673|1667|1672.8|1666.8|2
1587367500000|2020-04-20 07:25:00|1673.3|1667.3|1672.8|1666.8|1673.3|1667.3|1672.8|1666.8|3
1587367800000|2020-04-20 07:30:00|1672|1666|1671|1665|1673.5|1667.5|1671|1665|14
1587368100000|2020-04-20 07:35:00|1670.5|1664.5|1670.3|1664.3|1671.3|1665.3|1670.3|1664.3|8
1587368400000|2020-04-20 07:40:00|1670.5|1664.5|1670|1664|1670.5|1664.5|1669.8|1663.8|11
1587368700000|2020-04-20 07:45:00|1669.8|1663.8|1671.8|1665.8|1673|1667|1669.8|1663.8|15
1587369000000|2020-04-20 07:50:00|1672|1666|1672.3|1666.3|1672.3|1666.3|1672|1666|2
1587369300000|2020-04-20 07:55:00|1672|1666|1673.3|1667.3|1673.3|1667.3|1672|1666|5
1587369600000|2020-04-20 08:00:00|1673.5|1667.5|1674|1668|1674.3|1668.3|1673|1667|9
1587369900000|2020-04-20 08:05:00|1673.3|1667.3|1674|1668|1674.3|1668.3|1672.3|1666.3|11
1587370200000|2020-04-20 08:10:00|1673.8|1667.8|1674|1668|1674.8|1668.8|1673.8|1667.8|11
1587370500000|2020-04-20 08:15:00|1674.3|1668.3|1676.5|1670.5|1676.8|1670.8|1674.3|1668.3|10
1587370800000|2020-04-20 08:20:00|1676.8|1670.8|1674.8|1668.8|1677.5|1671.5|1674.5|1668.5|17
1587371100000|2020-04-20 08:25:00|1674.5|1668.5|1674.5|1668.5|1675.5|1669.5|1674.5|1668.5|15
1587371400000|2020-04-20 08:30:00|1674|1668|1671.5|1665.5|1674|1668|1671|1665|14
1587371700000|2020-04-20 08:35:00|1671.8|1665.8|1669.3|1663.3|1671.8|1665.8|1669.3|1663.3|15
1587372000000|2020-04-20 08:40:00|1669.8|1663.8|1672.3|1666.3|1672.3|1666.3|1669.8|1663.8|11
1587372300000|2020-04-20 08:45:00|1672.5|1666.5|1672.8|1666.8|1673.3|1667.3|1672.5|1666.5|6
1587372600000|2020-04-20 08:50:00|1672.3|1666.3|1672.5|1666.5|1672.5|1666.5|1671.8|1665.8|6
1587372900000|2020-04-20 08:55:00|1672.8|1666.8|1673|1667|1675.8|1669.8|1672.8|1666.8|17
1587373200000|2020-04-20 09:00:00|1673.3|1667.3|1676.8|1670.8|1676.8|1670.8|1673.3|1667.3|16
1587373500000|2020-04-20 09:05:00|1677|1671|1676.5|1670.5|1677.5|1671.5|1676.5|1670.5|13
1587373800000|2020-04-20 09:10:00|1676.8|1670.8|1679.3|1673.3|1679.5|1673.5|1676.8|1670.8|17
1587374100000|2020-04-20 09:15:00|1679|1673|1678.3|1672.3|1679.3|1673.3|1678.3|1672.3|11
1587374400000|2020-04-20 09:20:00|1678|1672|1679.3|1673.3|1680.8|1674.8|1677.5|1671.5|18
1587374700000|2020-04-20 09:25:00|1679.5|1673.5|1679.3|1673.3|1679.5|1673.5|1679.3|1673.3|2
1587375000000|2020-04-20 09:30:00|1679.5|1673.5|1677.8|1671.8|1679.5|1673.5|1677.5|1671.5|12
1587375300000|2020-04-20 09:35:00|1677.5|1671.5|1676.3|1670.3|1677.5|1671.5|1676|1670|10
1587375600000|2020-04-20 09:40:00|1676.8|1670.8|1677.3|1671.3|1681.3|1675.3|1676.8|1670.8|31
1587375900000|2020-04-20 09:45:00|1676.8|1670.8|1677.5|1671.5|1678.8|1672.8|1675.8|1669.8|15
1587376200000|2020-04-20 09:50:00|1677.8|1671.8|1679|1673|1680|1674|1677.8|1671.8|19
1587376500000|2020-04-20 09:55:00|1678.5|1672.5|1678.3|1672.3|1679.3|1673.3|1678.3|1672.3|9
1587376800000|2020-04-20 10:00:00|1678.5|1672.5|1677.3|1671.3|1678.5|1672.5|1677.3|1671.3|4
1587377100000|2020-04-20 10:05:00|1677|1671|1676.5|1670.5|1677|1671|1676.5|1670.5|2
1587377400000|2020-04-20 10:10:00|1676.8|1670.8|1676.5|1670.5|1676.8|1670.8|1676.5|1670.5|2
1587377700000|2020-04-20 10:15:00|1676.3|1670.3|1675.8|1669.8|1676.5|1670.5|1675.8|1669.8|5
1587378000000|2020-04-20 10:20:00|1676|1670|1676.5|1670.5|1676.5|1670.5|1675.5|1669.5|11
1587378300000|2020-04-20 10:25:00|1676.8|1670.8|1676.5|1670.5|1677.3|1671.3|1676.5|1670.5|5
1587378600000|2020-04-20 10:30:00|1676.3|1670.3|1674.5|1668.5|1676.8|1670.8|1674.5|1668.5|11
1587378900000|2020-04-20 10:35:00|1674.8|1668.8|1675.8|1669.8|1676|1670|1674.8|1668.8|14
1587379200000|2020-04-20 10:40:00|1675.5|1669.5|1675.5|1669.5|1676|1670|1675.3|1669.3|5
1587379500000|2020-04-20 10:45:00|1675.3|1669.3|1676|1670|1676|1670|1675.3|1669.3|3
1587379800000|2020-04-20 10:50:00|1676.3|1670.3|1676.5|1670.5|1676.5|1670.5|1676|1670|8
1587380100000|2020-04-20 10:55:00|1676.3|1670.3|1676.3|1670.3|1676.3|1670.3|1676.3|1670.3|1
1587380400000|2020-04-20 11:00:00|1676|1670|1675.5|1669.5|1676|1670|1675.5|1669.5|2
1587380700000|2020-04-20 11:05:00|1675.8|1669.8|1675.8|1669.8|1675.8|1669.8|1675.8|1669.8|1
1587381300000|2020-04-20 11:15:00|1675.5|1669.5|1675|1669|1675.8|1669.8|1674.8|1668.8|15
1587381600000|2020-04-20 11:20:00|1674.8|1668.8|1675|1669|1675.5|1669.5|1674.8|1668.8|7
1587381900000|2020-04-20 11:25:00|1676|1670|1676.8|1670.8|1677|1671|1675.5|1669.5|15
1587382200000|2020-04-20 11:30:00|1676.5|1670.5|1676.8|1670.8|1677|1671|1676|1670|11
1587382500000|2020-04-20 11:35:00|1677|1671|1677|1671|1677.5|1671.5|1676.5|1670.5|7
1587382800000|2020-04-20 11:40:00|1677.3|1671.3|1677.3|1671.3|1678.3|1672.3|1677|1671|8
1587383100000|2020-04-20 11:45:00|1677|1671|1674.3|1668.3|1677.5|1671.5|1673.8|1667.8|44
1587383400000|2020-04-20 11:50:00|1673.8|1667.8|1675.5|1669.5|1675.5|1669.5|1673.8|1667.8|11
1587383700000|2020-04-20 11:55:00|1675.8|1669.8|1673.8|1667.8|1676.5|1670.5|1673.5|1667.5|13
1587384000000|2020-04-20 12:00:00|1674|1668|1674.5|1668.5|1675|1669|1673.8|1667.8|17
1587384300000|2020-04-20 12:05:00|1674.8|1668.8|1675.5|1669.5|1675.5|1669.5|1674.5|1668.5|27
1587384600000|2020-04-20 12:10:00|1675.3|1669.3|1677|1671|1677|1671|1675.3|1669.3|14
1587384900000|2020-04-20 12:15:00|1677.3|1671.3|1676|1670|1677.5|1671.5|1675.5|1669.5|14
1587385200000|2020-04-20 12:20:00|1676.3|1670.3|1677.5|1671.5|1677.5|1671.5|1675.8|1669.8|6
1587385500000|2020-04-20 12:25:00|1677.8|1671.8|1678.3|1672.3|1678.3|1672.3|1677.8|1671.8|3
1587385800000|2020-04-20 12:30:00|1678|1672|1677|1671|1678|1672|1676.8|1670.8|9
1587386100000|2020-04-20 12:35:00|1677.5|1671.5|1677.5|1671.5|1678|1672|1677.5|1671.5|7
1587386400000|2020-04-20 12:40:00|1677.3|1671.3|1677|1671|1677.3|1671.3|1677|1671|2
1587386700000|2020-04-20 12:45:00|1676.8|1670.8|1677.5|1671.5|1677.5|1671.5|1676.5|1670.5|5
1587387000000|2020-04-20 12:50:00|1677.3|1671.3|1676.3|1670.3|1677.3|1671.3|1676.3|1670.3|6
1587387300000|2020-04-20 12:55:00|1676.5|1670.5|1676.8|1670.8|1677|1671|1676.5|1670.5|3
1587387600000|2020-04-20 13:00:00|1677|1671|1677.8|1671.8|1677.8|1671.8|1677|1671|4
1587387900000|2020-04-20 13:05:00|1678|1672|1677|1671|1678.3|1672.3|1676.8|1670.8|6
1587388200000|2020-04-20 13:10:00|1677.3|1671.3|1674.8|1668.8|1677.8|1671.8|1674.8|1668.8|8
1587388500000|2020-04-20 13:15:00|1674.5|1668.5|1675.3|1669.3|1675.8|1669.8|1674.5|1668.5|8
1587388800000|2020-04-20 13:20:00|1675.5|1669.5|1679|1673|1679|1673|1675.5|1669.5|15
1587389100000|2020-04-20 13:25:00|1679.3|1673.3|1682.3|1676.3|1690|1684|1679.3|1673.3|43
1587389400000|2020-04-20 13:30:00|1682.5|1676.5|1685.3|1679.3|1685.5|1679.5|1682.5|1676.5|16
1587389700000|2020-04-20 13:35:00|1684.8|1678.8|1682|1676|1684.8|1678.8|1682|1676|6
1587390000000|2020-04-20 13:40:00|1682.5|1676.5|1682|1676|1682.8|1676.8|1682|1676|6
1587390300000|2020-04-20 13:45:00|1682.3|1676.3|1689|1683|1689|1683|1682.3|1676.3|21
1587390600000|2020-04-20 13:50:00|1688.5|1682.5|1686.3|1680.3|1689|1683|1686.3|1680.3|16
1587390900000|2020-04-20 13:55:00|1686|1680|1681.8|1675.8|1686|1680|1681.3|1675.3|14
1587391200000|2020-04-20 14:00:00|1681|1675|1677.5|1671.5|1681|1675|1677.3|1671.3|13
1587391500000|2020-04-20 14:05:00|1678|1672|1680|1674|1680.5|1674.5|1678|1672|11
1587391800000|2020-04-20 14:10:00|1680.3|1674.3|1684.3|1678.3|1684.3|1678.3|1680.3|1674.3|18
1587392100000|2020-04-20 14:15:00|1684.5|1678.5|1679.5|1673.5|1684.8|1678.8|1679.5|1673.5|11
1587392400000|2020-04-20 14:20:00|1679.8|1673.8|1686|1680|1686|1680|1678.5|1672.5|15
1587392700000|2020-04-20 14:25:00|1685.8|1679.8|1685|1679|1687.8|1681.8|1685|1679|19
1587393000000|2020-04-20 14:30:00|1685.3|1679.3|1687|1681|1687|1681|1685.3|1679.3|4
1587393300000|2020-04-20 14:35:00|1687.3|1681.3|1685.3|1679.3|1687.5|1681.5|1685.3|1679.3|16
1587393600000|2020-04-20 14:40:00|1685.5|1679.5|1690.8|1684.8|1691|1685|1685.5|1679.5|20
1587393900000|2020-04-20 14:45:00|1691|1685|1696.8|1690.8|1700|1694|1691|1685|67
1587394200000|2020-04-20 14:50:00|1697|1691|1699|1693|1699.8|1693.8|1695|1689|55
1587394500000|2020-04-20 14:55:00|1698.8|1692.8|1693.8|1687.8|1699|1693|1692.3|1686.3|62
1587394800000|2020-04-20 15:00:00|1693.5|1687.5|1692.5|1686.5|1699.3|1693.3|1692.3|1686.3|60
1587395100000|2020-04-20 15:05:00|1693|1687|1695.3|1689.3|1695.8|1689.8|1690|1684|67
1587395400000|2020-04-20 15:10:00|1694.8|1688.8|1691.3|1685.3|1694.8|1688.8|1689.3|1683.3|38
1587395700000|2020-04-20 15:15:00|1691.5|1685.5|1691.3|1685.3|1695.3|1689.3|1689|1683|91
1587396000000|2020-04-20 15:20:00|1691|1685|1689.3|1683.3|1691.8|1685.8|1689.3|1683.3|27
1587396300000|2020-04-20 15:25:00|1689|1683|1688.8|1682.8|1690.8|1684.8|1688|1682|21
1587396600000|2020-04-20 15:30:00|1688.5|1682.5|1690.5|1684.5|1690.5|1684.5|1688.5|1682.5|14
1587396900000|2020-04-20 15:35:00|1690.3|1684.3|1686.3|1680.3|1692.8|1686.8|1684.8|1678.8|36
1587397200000|2020-04-20 15:40:00|1685.8|1679.8|1690.3|1684.3|1690.3|1684.3|1681.8|1675.8|36
1587397500000|2020-04-20 15:45:00|1690|1684|1689.5|1683.5|1690|1684|1689|1683|9
1587397800000|2020-04-20 15:50:00|1689.8|1683.8|1688.3|1682.3|1689.8|1683.8|1687.8|1681.8|8
1587398100000|2020-04-20 15:55:00|1688|1682|1690.3|1684.3|1691.3|1685.3|1688|1682|14
1587398700000|2020-04-20 16:05:00|1690.5|1684.5|1690.8|1684.8|1691.5|1685.5|1690.5|1684.5|5
1587399000000|2020-04-20 16:10:00|1690.3|1684.3|1690.8|1684.8|1690.8|1684.8|1690|1684|8
1587399300000|2020-04-20 16:15:00|1690.3|1684.3|1690.8|1684.8|1690.8|1684.8|1690.3|1684.3|5
1587399600000|2020-04-20 16:20:00|1690.5|1684.5|1688.5|1682.5|1690.5|1684.5|1688.3|1682.3|13
1587399900000|2020-04-20 16:25:00|1688.3|1682.3|1686.8|1680.8|1688.3|1682.3|1686.8|1680.8|5
1587400500000|2020-04-20 16:35:00|1687|1681|1686.5|1680.5|1687|1681|1686.5|1680.5|3
1587400800000|2020-04-20 16:40:00|1686.8|1680.8|1685|1679|1686.8|1680.8|1685|1679|5
1587401100000|2020-04-20 16:45:00|1684.8|1678.8|1685|1679|1685|1679|1684.8|1678.8|2
1587401400000|2020-04-20 16:50:00|1685.3|1679.3|1685.3|1679.3|1685.3|1679.3|1685.3|1679.3|1
1587401700000|2020-04-20 16:55:00|1685.1|1679.1|1685.1|1679.1|1685.4|1679.4|1684.6|1678.6|15
1587427200000|2020-04-21 00:00:00|1682.4|1676.4|1682.1|1676.1|1682.6|1676.6|1682.1|1676.1|4
1587427800000|2020-04-21 00:10:00|1681.9|1675.9|1681.9|1675.9|1681.9|1675.9|1681.9|1675.9|1
1587428700000|2020-04-21 00:25:00|1682.6|1676.6|1682.1|1676.1|1682.6|1676.6|1681.9|1675.9|10
1587429300000|2020-04-21 00:35:00|1681.4|1675.4|1681.4|1675.4|1681.4|1675.4|1680.4|1674.4|7
1587429900000|2020-04-21 00:45:00|1681.9|1675.9|1683.1|1677.1|1683.6|1677.6|1681.9|1675.9|3
1587430200000|2020-04-21 00:50:00|1682.9|1676.9|1682.9|1676.9|1682.9|1676.9|1682.9|1676.9|1
1587430500000|2020-04-21 00:55:00|1683.1|1677.1|1682.1|1676.1|1683.6|1677.6|1682.1|1676.1|10
1587430800000|2020-04-21 01:00:00|1681.9|1675.9|1682.4|1676.4|1683.9|1677.9|1681.6|1675.6|21
1587431100000|2020-04-21 01:05:00|1682.6|1676.6|1682.9|1676.9|1684.1|1678.1|1682.4|1676.4|11
1587431400000|2020-04-21 01:10:00|1682.6|1676.6|1679.9|1673.9|1682.9|1676.9|1679.1|1673.1|48
1587431700000|2020-04-21 01:15:00|1679.6|1673.6|1683.1|1677.1|1683.1|1677.1|1679.6|1673.6|13
1587432000000|2020-04-21 01:20:00|1681.9|1675.9|1681.4|1675.4|1682.9|1676.9|1680.9|1674.9|29
1587432300000|2020-04-21 01:25:00|1681.6|1675.6|1680.9|1674.9|1682.4|1676.4|1679.6|1673.6|52
1587432600000|2020-04-21 01:30:00|1680.4|1674.4|1678.9|1672.9|1681.9|1675.9|1677.9|1671.9|24
1587432900000|2020-04-21 01:35:00|1679.1|1673.1|1677.1|1671.1|1679.4|1673.4|1676.9|1670.9|23
1587433200000|2020-04-21 01:40:00|1676.9|1670.9|1676.6|1670.6|1677.1|1671.1|1676.4|1670.4|6
1587433500000|2020-04-21 01:45:00|1676.4|1670.4|1676.1|1670.1|1676.4|1670.4|1675.6|1669.6|6
1587433800000|2020-04-21 01:50:00|1675.9|1669.9|1675.9|1669.9|1676.4|1670.4|1675.6|1669.6|8
1587434100000|2020-04-21 01:55:00|1675.6|1669.6|1669.6|1663.6|1675.6|1669.6|1669.6|1663.6|22
1587434400000|2020-04-21 02:00:00|1669.9|1663.9|1669.4|1663.4|1671.4|1665.4|1669.4|1663.4|20
1587434700000|2020-04-21 02:05:00|1669.1|1663.1|1671.6|1665.6|1671.6|1665.6|1669.1|1663.1|10
1587435000000|2020-04-21 02:10:00|1671.4|1665.4|1670.9|1664.9|1671.4|1665.4|1670.9|1664.9|3
1587435300000|2020-04-21 02:15:00|1670.6|1664.6|1670.1|1664.1|1670.6|1664.6|1670.1|1664.1|3
1587435900000|2020-04-21 02:25:00|1669.9|1663.9|1670.4|1664.4|1670.4|1664.4|1669.9|1663.9|4
1587436200000|2020-04-21 02:30:00|1670.1|1664.1|1670.1|1664.1|1670.4|1664.4|1670.1|1664.1|3
1587436500000|2020-04-21 02:35:00|1669.9|1663.9|1669.6|1663.6|1669.9|1663.9|1669.6|1663.6|4
1587436800000|2020-04-21 02:40:00|1669.4|1663.4|1670.1|1664.1|1670.4|1664.4|1668.4|1662.4|17
1587437100000|2020-04-21 02:45:00|1670.6|1664.6|1672.9|1666.9|1672.9|1666.9|1670.6|1664.6|12
1587437400000|2020-04-21 02:50:00|1672.6|1666.6|1672.4|1666.4|1672.6|1666.6|1672.4|1666.4|4
1587437700000|2020-04-21 02:55:00|1672.6|1666.6|1672.4|1666.4|1672.6|1666.6|1672.1|1666.1|4
1587438000000|2020-04-21 03:00:00|1672.1|1666.1|1672.9|1666.9|1672.9|1666.9|1671.9|1665.9|7
1587438300000|2020-04-21 03:05:00|1672.6|1666.6|1672.4|1666.4|1673.9|1667.9|1672.1|1666.1|17
1587438600000|2020-04-21 03:10:00|1672.6|1666.6|1671.6|1665.6|1672.9|1666.9|1671.4|1665.4|21
1587438900000|2020-04-21 03:15:00|1671.9|1665.9|1672.4|1666.4|1672.9|1666.9|1671.9|1665.9|10
1587439200000|2020-04-21 03:20:00|1672.1|1666.1|1670.1|1664.1|1672.4|1666.4|1669.6|1663.6|10
1587439500000|2020-04-21 03:25:00|1669.1|1663.1|1669.1|1663.1|1669.4|1663.4|1668.9|1662.9|6
1587439800000|2020-04-21 03:30:00|1669.4|1663.4|1669.1|1663.1|1669.4|1663.4|1668.9|1662.9|10
1587440100000|2020-04-21 03:35:00|1669.9|1663.9|1669.9|1663.9|1669.9|1663.9|1669.9|1663.9|1
1587440700000|2020-04-21 03:45:00|1669.4|1663.4|1669.1|1663.1|1669.4|1663.4|1668.9|1662.9|4
1587441000000|2020-04-21 03:50:00|1669.6|1663.6|1670.6|1664.6|1670.6|1664.6|1669.6|1663.6|6
1587444600000|2020-04-21 04:50:00|1670.9|1664.9|1670.9|1664.9|1670.9|1664.9|1670.9|1664.9|1
1587444900000|2020-04-21 04:55:00|1671.1|1665.1|1671.4|1665.4|1671.4|1665.4|1670.9|1664.9|4
1587445200000|2020-04-21 05:00:00|1670.9|1664.9|1669.1|1663.1|1670.9|1664.9|1669.1|1663.1|4
1587445500000|2020-04-21 05:05:00|1668.4|1662.4|1668.6|1662.6|1668.9|1662.9|1668.4|1662.4|4
1587446400000|2020-04-21 05:20:00|1668.9|1662.9|1668.6|1662.6|1668.9|1662.9|1668.6|1662.6|2
1587446700000|2020-04-21 05:25:00|1667.9|1661.9|1666.9|1660.9|1667.9|1661.9|1666.6|1660.6|5
1587447000000|2020-04-21 05:30:00|1667.1|1661.1|1667.4|1661.4|1668.4|1662.4|1666.9|1660.9|23
1587447300000|2020-04-21 05:35:00|1667.6|1661.6|1669.1|1663.1|1669.4|1663.4|1667.6|1661.6|5
1587447600000|2020-04-21 05:40:00|1668.9|1662.9|1667.6|1661.6|1668.9|1662.9|1665.6|1659.6|24
1587447900000|2020-04-21 05:45:00|1668.4|1662.4|1667.6|1661.6|1669.6|1663.6|1667.6|1661.6|50
1587448200000|2020-04-21 05:50:00|1667.4|1661.4|1668.1|1662.1|1668.6|1662.6|1667.4|1661.4|7
1587448500000|2020-04-21 05:55:00|1667.9|1661.9|1667.4|1661.4|1667.9|1661.9|1667.4|1661.4|3
1587448800000|2020-04-21 06:00:00|1667.6|1661.6|1670.4|1664.4|1672.9|1666.9|1667.6|1661.6|72
1587449100000|2020-04-21 06:05:00|1670.6|1664.6|1672.4|1666.4|1673.1|1667.1|1670.6|1664.6|75
1587449400000|2020-04-21 06:10:00|1671.6|1665.6|1675.1|1669.1|1677.4|1671.4|1671.6|1665.6|39
1587449700000|2020-04-21 06:15:00|1674.9|1668.9|1676.6|1670.6|1676.6|1670.6|1674.6|1668.6|8
1587450000000|2020-04-21 06:20:00|1676.9|1670.9|1676.4|1670.4|1677.4|1671.4|1675.4|1669.4|10
1587450300000|2020-04-21 06:25:00|1675.9|1669.9|1673.1|1667.1|1676.1|1670.1|1672.4|1666.4|16
1587450600000|2020-04-21 06:30:00|1673.4|1667.4|1674.4|1668.4|1675.1|1669.1|1673.4|1667.4|9
1587450900000|2020-04-21 06:35:00|1674.1|1668.1|1674.1|1668.1|1674.9|1668.9|1672.9|1666.9|22
1587451200000|2020-04-21 06:40:00|1673.9|1667.9|1673.6|1667.6|1674.9|1668.9|1673.1|1667.1|38
1587451500000|2020-04-21 06:45:00|1673.9|1667.9|1671.9|1665.9|1674.6|1668.6|1671.9|1665.9|33
1587451800000|2020-04-21 06:50:00|1671.6|1665.6|1671.4|1665.4|1671.6|1665.6|1669.1|1663.1|39
1587452100000|2020-04-21 06:55:00|1671.6|1665.6|1670.8|1664.8|1673.5|1667.5|1670.3|1664.3|23
1587452400000|2020-04-21 07:00:00|1671.8|1665.8|1672.3|1666.3|1673.5|1667.5|1671.5|1665.5|14
1587452700000|2020-04-21 07:05:00|1672.5|1666.5|1676|1670|1677|1671|1672.3|1666.3|20
1587453000000|2020-04-21 07:10:00|1675.8|1669.8|1675.8|1669.8|1675.8|1669.8|1675.8|1669.8|1
1587453300000|2020-04-21 07:15:00|1676|1670|1677.3|1671.3|1677.8|1671.8|1675.8|1669.8|21
1587453600000|2020-04-21 07:20:00|1676.3|1670.3|1676.3|1670.3|1676.3|1670.3|1676.3|1670.3|1
1587453900000|2020-04-21 07:25:00|1675.8|1669.8|1674|1668|1675.8|1669.8|1673.8|1667.8|8
1587454200000|2020-04-21 07:30:00|1674.5|1668.5|1674|1668|1674.5|1668.5|1674|1668|5
1587454500000|2020-04-21 07:35:00|1674.3|1668.3|1675.3|1669.3|1675.5|1669.5|1674.3|1668.3|6
1587454800000|2020-04-21 07:40:00|1675|1669|1674.8|1668.8|1675.5|1669.5|1674|1668|13
1587455100000|2020-04-21 07:45:00|1674.3|1668.3|1674.8|1668.8|1674.8|1668.8|1672.5|1666.5|14
1587455400000|2020-04-21 07:50:00|1675|1669|1674.3|1668.3|1675.5|1669.5|1673.8|1667.8|13
1587455700000|2020-04-21 07:55:00|1674.8|1668.8|1673.5|1667.5|1675|1669|1673.5|1667.5|9
1587456000000|2020-04-21 08:00:00|1673.3|1667.3|1677|1671|1677|1671|1671|1665|20
1587456300000|2020-04-21 08:05:00|1677.3|1671.3|1676.5|1670.5|1677.5|1671.5|1676.5|1670.5|7
1587456600000|2020-04-21 08:10:00|1676.8|1670.8|1677.3|1671.3|1677.5|1671.5|1676.8|1670.8|7
1587456900000|2020-04-21 08:15:00|1677.5|1671.5|1675.5|1669.5|1677.5|1671.5|1675.5|1669.5|12
1587457200000|2020-04-21 08:20:00|1676|1670|1676.5|1670.5|1677.8|1671.8|1675.5|1669.5|17
1587457500000|2020-04-21 08:25:00|1676.3|1670.3|1677|1671|1677|1671|1675.3|1669.3|6
1587457800000|2020-04-21 08:30:00|1676.8|1670.8|1675.3|1669.3|1676.8|1670.8|1675|1669|6
1587458100000|2020-04-21 08:35:00|1675|1669|1675.5|1669.5|1675.8|1669.8|1675|1669|5
1587458400000|2020-04-21 08:40:00|1675.3|1669.3|1674.5|1668.5|1675.3|1669.3|1674.5|1668.5|8
1587458700000|2020-04-21 08:45:00|1674.8|1668.8|1673.3|1667.3|1674.8|1668.8|1672.8|1666.8|9
1587459000000|2020-04-21 08:50:00|1673.5|1667.5|1672|1666|1675|1669|1672|1666|12
1587459300000|2020-04-21 08:55:00|1672.5|1666.5|1674.3|1668.3|1674.5|1668.5|1672.5|1666.5|10
1587459600000|2020-04-21 09:00:00|1674|1668|1673|1667|1674.8|1668.8|1673|1667|12
1587459900000|2020-04-21 09:05:00|1673.3|1667.3|1672|1666|1673.3|1667.3|1672|1666|5
1587460200000|2020-04-21 09:10:00|1672.3|1666.3|1672.5|1666.5|1672.8|1666.8|1672.3|1666.3|5
1587460500000|2020-04-21 09:15:00|1672.8|1666.8|1670.8|1664.8|1672.8|1666.8|1670.8|1664.8|9
1587460800000|2020-04-21 09:20:00|1671.3|1665.3|1674|1668|1674|1668|1671.3|1665.3|9
1587461100000|2020-04-21 09:25:00|1674.3|1668.3|1674|1668|1675|1669|1674|1668|9
1587461400000|2020-04-21 09:30:00|1673.8|1667.8|1672|1666|1674|1668|1672|1666|11
1587461700000|2020-04-21 09:35:00|1671.3|1665.3|1672.5|1666.5|1672.8|1666.8|1671.3|1665.3|6
1587462000000|2020-04-21 09:40:00|1672.8|1666.8|1672.3|1666.3|1672.8|1666.8|1671.3|1665.3|5
1587462300000|2020-04-21 09:45:00|1672.5|1666.5|1672|1666|1672.5|1666.5|1671.5|1665.5|7
1587462600000|2020-04-21 09:50:00|1671.8|1665.8|1671.5|1665.5|1672|1666|1671.5|1665.5|8
1587462900000|2020-04-21 09:55:00|1671.8|1665.8|1672.3|1666.3|1672.3|1666.3|1670.5|1664.5|17
1587463200000|2020-04-21 10:00:00|1672|1666|1673|1667|1673.3|1667.3|1672|1666|6
1587463500000|2020-04-21 10:05:00|1673.3|1667.3|1672|1666|1673.5|1667.5|1672|1666|7
1587463800000|2020-04-21 10:10:00|1671.8|1665.8|1671.8|1665.8|1671.8|1665.8|1671.8|1665.8|1
1587464100000|2020-04-21 10:15:00|1671.5|1665.5|1671.5|1665.5|1671.5|1665.5|1671.5|1665.5|1
1587464700000|2020-04-21 10:25:00|1671.8|1665.8|1671.8|1665.8|1672|1666|1671.8|1665.8|3
1587465000000|2020-04-21 10:30:00|1672|1666|1671.8|1665.8|1672|1666|1671.8|1665.8|4
1587465300000|2020-04-21 10:35:00|1672.3|1666.3|1672|1666|1672.5|1666.5|1672|1666|4
1587465600000|2020-04-21 10:40:00|1672.8|1666.8|1672|1666|1672.8|1666.8|1672|1666|5
1587465900000|2020-04-21 10:45:00|1672.3|1666.3|1670.8|1664.8|1672.5|1666.5|1670.3|1664.3|17
1587466200000|2020-04-21 10:50:00|1671|1665|1670.8|1664.8|1671.3|1665.3|1670.5|1664.5|14
1587466500000|2020-04-21 10:55:00|1670.5|1664.5|1669|1663|1670.5|1664.5|1667.3|1661.3|18
1587466800000|2020-04-21 11:00:00|1668.8|1662.8|1670|1664|1671|1665|1668.8|1662.8|14
1587467100000|2020-04-21 11:05:00|1669.8|1663.8|1668.8|1662.8|1669.8|1663.8|1667|1661|16
1587467400000|2020-04-21 11:10:00|1669|1663|1668.8|1662.8|1669|1663|1668|1662|15
1587467700000|2020-04-21 11:15:00|1669|1663|1667|1661|1669.8|1663.8|1666.8|1660.8|12
1587468000000|2020-04-21 11:20:00|1667.3|1661.3|1667.8|1661.8|1667.8|1661.8|1667.3|1661.3|2
1587468600000|2020-04-21 11:30:00|1667.5|1661.5|1670.3|1664.3|1673.8|1667.8|1667.5|1661.5|30
1587468900000|2020-04-21 11:35:00|1670|1664|1667|1661|1670|1664|1667|1661|19
1587469200000|2020-04-21 11:40:00|1666.8|1660.8|1666.3|1660.3|1666.8|1660.8|1666|1660|19
1587469500000|2020-04-21 11:45:00|1666|1660|1658.3|1652.3|1666|1660|1656.8|1650.8|80
1587469800000|2020-04-21 11:50:00|1658|1652|1662.3|1656.3|1664|1658|1658|1652|37
1587470100000|2020-04-21 11:55:00|1662.5|1656.5|1658.5|1652.5|1662.5|1656.5|1658.5|1652.5|12
1587470400000|2020-04-21 12:00:00|1658.3|1652.3|1657.8|1651.8|1659|1653|1657.8|1651.8|10
1587470700000|2020-04-21 12:05:00|1658|1652|1657.5|1651.5|1658.5|1652.5|1657|1651|16
1587471000000|2020-04-21 12:10:00|1657.8|1651.8|1660.8|1654.8|1661.5|1655.5|1657.8|1651.8|13
1587471300000|2020-04-21 12:15:00|1660.5|1654.5|1658.3|1652.3|1661.8|1655.8|1658.3|1652.3|12
1587471600000|2020-04-21 12:20:00|1658|1652|1659.8|1653.8|1659.8|1653.8|1658|1652|6
1587471900000|2020-04-21 12:25:00|1659.5|1653.5|1659|1653|1659.5|1653.5|1658.5|1652.5|5
1587472200000|2020-04-21 12:30:00|1659.3|1653.3|1658.3|1652.3|1660.5|1654.5|1658|1652|11
1587472500000|2020-04-21 12:35:00|1658.5|1652.5|1659|1653|1661.3|1655.3|1658.5|1652.5|19
1587472800000|2020-04-21 12:40:00|1658.8|1652.8|1658.5|1652.5|1658.8|1652.8|1658|1652|5
1587473100000|2020-04-21 12:45:00|1657.5|1651.5|1652.3|1646.3|1657.5|1651.5|1651.8|1645.8|20
1587473400000|2020-04-21 12:50:00|1652|1646|1652.5|1646.5|1652.5|1646.5|1650.5|1644.5|14
1587473700000|2020-04-21 12:55:00|1652.8|1646.8|1657|1651|1657|1651|1652.3|1646.3|32
1587474000000|2020-04-21 13:00:00|1656.5|1650.5|1650.3|1644.3|1656.5|1650.5|1650|1644|19
1587474300000|2020-04-21 13:05:00|1650.5|1644.5|1651|1645|1652|1646|1650.5|1644.5|10
1587474600000|2020-04-21 13:10:00|1651.3|1645.3|1652.5|1646.5|1652.5|1646.5|1650|1644|14
1587474900000|2020-04-21 13:15:00|1653|1647|1651|1645|1653.3|1647.3|1650.8|1644.8|11
1587475200000|2020-04-21 13:20:00|1651.3|1645.3|1651.8|1645.8|1652.3|1646.3|1649.8|1643.8|14
1587475500000|2020-04-21 13:25:00|1652|1646|1655.5|1649.5|1655.8|1649.8|1652|1646|14
1587475800000|2020-04-21 13:30:00|1655.3|1649.3|1648.3|1642.3|1655.3|1649.3|1648.3|1642.3|24
1587476100000|2020-04-21 13:35:00|1648.8|1642.8|1651.3|1645.3|1651.3|1645.3|1648.3|1642.3|13
1587476400000|2020-04-21 13:40:00|1651.8|1645.8|1651.8|1645.8|1652.8|1646.8|1651.8|1645.8|6
1587476700000|2020-04-21 13:45:00|1651.5|1645.5|1652.5|1646.5|1652.5|1646.5|1651.5|1645.5|6
1587477000000|2020-04-21 13:50:00|1652.3|1646.3|1656.5|1650.5|1657.3|1651.3|1652|1646|20
1587477300000|2020-04-21 13:55:00|1656.3|1650.3|1657.8|1651.8|1658.5|1652.5|1655.5|1649.5|16
1587477600000|2020-04-21 14:00:00|1658|1652|1660.5|1654.5|1661|1655|1657|1651|29
1587477900000|2020-04-21 14:05:00|1660.8|1654.8|1667.3|1661.3|1667.5|1661.5|1660.8|1654.8|20
1587478200000|2020-04-21 14:10:00|1666.8|1660.8|1666.3|1660.3|1666.8|1660.8|1666.3|1660.3|3
1587479400000|2020-04-21 14:30:00|1672.5|1666.5|1669.8|1663.8|1672.8|1666.8|1669.8|1663.8|9
1587479700000|2020-04-21 14:35:00|1670.3|1664.3|1661.5|1655.5|1670.3|1664.3|1661|1655|17
1587480000000|2020-04-21 14:40:00|1662|1656|1663.8|1657.8|1663.8|1657.8|1662|1656|7
1587480300000|2020-04-21 14:45:00|1663.5|1657.5|1660.3|1654.3|1663.8|1657.8|1660.3|1654.3|18
1587480600000|2020-04-21 14:50:00|1658.8|1652.8|1663.3|1657.3|1664.5|1658.5|1657.8|1651.8|24
1587480900000|2020-04-21 14:55:00|1663|1657|1666.8|1660.8|1666.8|1660.8|1661.3|1655.3|20
1587481200000|2020-04-21 15:00:00|1666.5|1660.5|1665.8|1659.8|1668.5|1662.5|1665.8|1659.8|10
1587481500000|2020-04-21 15:05:00|1664.5|1658.5|1665.3|1659.3|1665.3|1659.3|1661.5|1655.5|18
1587481800000|2020-04-21 15:10:00|1664.8|1658.8|1664.5|1658.5|1667.5|1661.5|1664.3|1658.3|18
1587482100000|2020-04-21 15:15:00|1663.8|1657.8|1667|1661|1671.8|1665.8|1663.8|1657.8|88
1587482400000|2020-04-21 15:20:00|1667.3|1661.3|1663.8|1657.8|1668|1662|1663.8|1657.8|23
1587482700000|2020-04-21 15:25:00|1665|1659|1667.5|1661.5|1669.3|1663.3|1665|1659|14
1587483000000|2020-04-21 15:30:00|1667.8|1661.8|1669.8|1663.8|1671|1665|1667.8|1661.8|14
1587483300000|2020-04-21 15:35:00|1669.5|1663.5|1670|1664|1670|1664|1669.5|1663.5|3
1587483600000|2020-04-21 15:40:00|1670.5|1664.5|1667|1661|1672|1666|1666.8|1660.8|26
1587483900000|2020-04-21 15:45:00|1666.8|1660.8|1667.8|1661.8|1667.8|1661.8|1666.8|1660.8|7
1587484200000|2020-04-21 15:50:00|1668|1662|1668|1662|1668|1662|1668|1662|1
1587484500000|2020-04-21 15:55:00|1668.3|1662.3|1665.5|1659.5|1668.5|1662.5|1665.5|1659.5|5
1587484800000|2020-04-21 16:00:00|1665.8|1659.8|1666.8|1660.8|1666.8|1660.8|1665.8|1659.8|4
1587485100000|2020-04-21 16:05:00|1666.5|1660.5|1666.5|1660.5|1666.5|1660.5|1666.5|1660.5|1
1587485400000|2020-04-21 16:10:00|1666.8|1660.8|1668|1662|1668|1662|1666.8|1660.8|4
1587485700000|2020-04-21 16:15:00|1667.8|1661.8|1666|1660|1668|1662|1665.8|1659.8|8
1587486000000|2020-04-21 16:20:00|1665.8|1659.8|1667.8|1661.8|1668|1662|1665.8|1659.8|5
1587486300000|2020-04-21 16:25:00|1668.3|1662.3|1668.3|1662.3|1668.3|1662.3|1668.3|1662.3|1
1587486600000|2020-04-21 16:30:00|1668|1662|1667.5|1661.5|1668.3|1662.3|1667.5|1661.5|7
1587486900000|2020-04-21 16:35:00|1667.3|1661.3|1668|1662|1668|1662|1666.5|1660.5|10
1587487200000|2020-04-21 16:40:00|1668.3|1662.3|1668.8|1662.8|1668.8|1662.8|1668.3|1662.3|2
1587487500000|2020-04-21 16:45:00|1668.5|1662.5|1668.5|1662.5|1668.8|1662.8|1667.8|1661.8|5
1587487800000|2020-04-21 16:50:00|1667.8|1661.8|1667|1661|1667.8|1661.8|1667|1661|2
1587488100000|2020-04-21 16:55:00|1667.1|1661.1|1668.1|1662.1|1668.1|1662.1|1667.1|1661.1|9
1587513600000|2020-04-22 00:00:00|1664.9|1658.9|1664.9|1658.9|1664.9|1658.9|1664.9|1658.9|1
1587513900000|2020-04-22 00:05:00|1665.1|1659.1|1664.6|1658.6|1665.1|1659.1|1664.6|1658.6|3
1587514200000|2020-04-22 00:10:00|1664.9|1658.9|1664.9|1658.9|1664.9|1658.9|1664.9|1658.9|1
1587516000000|2020-04-22 00:40:00|1664.6|1658.6|1666.4|1660.4|1667.1|1661.1|1664.6|1658.6|15
1587516300000|2020-04-22 00:45:00|1665.9|1659.9|1666.1|1660.1|1666.1|1660.1|1665.9|1659.9|2
1587516600000|2020-04-22 00:50:00|1665.9|1659.9|1664.1|1658.1|1666.1|1660.1|1664.1|1658.1|8
1587516900000|2020-04-22 00:55:00|1663.9|1657.9|1666.9|1660.9|1667.6|1661.6|1663.9|1657.9|15
1587517200000|2020-04-22 01:00:00|1666.6|1660.6|1664.4|1658.4|1667.6|1661.6|1664.4|1658.4|29
1587517500000|2020-04-22 01:05:00|1663.9|1657.9|1664.1|1658.1|1664.4|1658.4|1661.6|1655.6|16
1587517800000|2020-04-22 01:10:00|1664.4|1658.4|1660.9|1654.9|1665.9|1659.9|1660.9|1654.9|10
1587518100000|2020-04-22 01:15:00|1660.6|1654.6|1661.1|1655.1|1661.1|1655.1|1660.6|1654.6|3
1587518700000|2020-04-22 01:25:00|1660.9|1654.9|1660.9|1654.9|1660.9|1654.9|1660.4|1654.4|4
1587519000000|2020-04-22 01:30:00|1660.6|1654.6|1662.1|1656.1|1662.6|1656.6|1660.6|1654.6|32
1587519300000|2020-04-22 01:35:00|1661.9|1655.9|1657.9|1651.9|1661.9|1655.9|1657.9|1651.9|18
1587519600000|2020-04-22 01:40:00|1657.4|1651.4|1656.6|1650.6|1657.6|1651.6|1655.6|1649.6|22
1587519900000|2020-04-22 01:45:00|1656.4|1650.4|1656.6|1650.6|1656.9|1650.9|1655.4|1649.4|37
1587520200000|2020-04-22 01:50:00|1656.9|1650.9|1657.1|1651.1|1657.6|1651.6|1655.4|1649.4|67
1587520500000|2020-04-22 01:55:00|1657.4|1651.4|1657.1|1651.1|1657.4|1651.4|1657.1|1651.1|2
1587520800000|2020-04-22 02:00:00|1657.4|1651.4|1658.4|1652.4|1658.4|1652.4|1657.4|1651.4|5
1587521100000|2020-04-22 02:05:00|1658.6|1652.6|1660.9|1654.9|1661.1|1655.1|1658.6|1652.6|14
1587521400000|2020-04-22 02:10:00|1661.1|1655.1|1660.1|1654.1|1661.9|1655.9|1659.6|1653.6|21
1587521700000|2020-04-22 02:15:00|1660.4|1654.4|1660.6|1654.6|1661.1|1655.1|1660.4|1654.4|4
1587522600000|2020-04-22 02:30:00|1660.9|1654.9|1658.6|1652.6|1660.9|1654.9|1658.6|1652.6|4
1587522900000|2020-04-22 02:35:00|1658.1|1652.1|1655.4|1649.4|1658.1|1652.1|1654.6|1648.6|10
1587523200000|2020-04-22 02:40:00|1656.1|1650.1|1655.4|1649.4|1656.4|1650.4|1653.6|1647.6|19
1587523500000|2020-04-22 02:45:00|1655.9|1649.9|1658.6|1652.6|1658.6|1652.6|1655.9|1649.9|9
1587523800000|2020-04-22 02:50:00|1657.6|1651.6|1656.4|1650.4|1657.6|1651.6|1655.6|1649.6|14
1587524100000|2020-04-22 02:55:00|1655.9|1649.9|1656.9|1650.9|1656.9|1650.9|1655.4|1649.4|12
1587524400000|2020-04-22 03:00:00|1656.6|1650.6|1656.1|1650.1|1656.6|1650.6|1655.9|1649.9|5
1587524700000|2020-04-22 03:05:00|1655.9|1649.9|1655.9|1649.9|1656.9|1650.9|1655.9|1649.9|4
1587525000000|2020-04-22 03:10:00|1655.6|1649.6|1657.4|1651.4|1657.4|1651.4|1655.6|1649.6|6
1587525300000|2020-04-22 03:15:00|1656.4|1650.4|1657.4|1651.4|1657.4|1651.4|1656.4|1650.4|2
1587525600000|2020-04-22 03:20:00|1657.1|1651.1|1657.4|1651.4|1657.4|1651.4|1656.6|1650.6|4
1587526200000|2020-04-22 03:30:00|1657.1|1651.1|1657.1|1651.1|1657.1|1651.1|1657.1|1651.1|1
1587526500000|2020-04-22 03:35:00|1657.4|1651.4|1656.9|1650.9|1657.4|1651.4|1656.6|1650.6|3
1587527100000|2020-04-22 03:45:00|1656.6|1650.6|1656.6|1650.6|1656.6|1650.6|1656.6|1650.6|1
1587529800000|2020-04-22 04:30:00|1657.1|1651.1|1657.1|1651.1|1657.1|1651.1|1657.1|1651.1|1
1587530100000|2020-04-22 04:35:00|1656.6|1650.6|1656.6|1650.6|1656.6|1650.6|1656.6|1650.6|1
1587530400000|2020-04-22 04:40:00|1656.4|1650.4|1655.9|1649.9|1656.4|1650.4|1655.9|1649.9|3
1587530700000|2020-04-22 04:45:00|1656.1|1650.1|1656.1|1650.1|1656.1|1650.1|1656.1|1650.1|1
1587531000000|2020-04-22 04:50:00|1654.9|1648.9|1654.1|1648.1|1654.9|1648.9|1653.9|1647.9|4
1587531300000|2020-04-22 04:55:00|1654.4|1648.4|1653.9|1647.9|1654.6|1648.6|1653.6|1647.6|6
1587531600000|2020-04-22 05:00:00|1653.4|1647.4|1654.1|1648.1|1654.1|1648.1|1653.4|1647.4|2
1587531900000|2020-04-22 05:05:00|1654.6|1648.6|1655.1|1649.1|1655.1|1649.1|1654.6|1648.6|2
1587533400000|2020-04-22 05:30:00|1655.4|1649.4|1654.6|1648.6|1656.9|1650.9|1654.6|1648.6|34
1587533700000|2020-04-22 05:35:00|1654.9|1648.9|1654.6|1648.6|1655.1|1649.1|1653.6|1647.6|22
1587534000000|2020-04-22 05:40:00|1654.9|1648.9|1655.6|1649.6|1656.4|1650.4|1654.1|1648.1|19
1587534300000|2020-04-22 05:45:00|1655.4|1649.4|1659.1|1653.1|1659.1|1653.1|1655.4|1649.4|15
1587534600000|2020-04-22 05:50:00|1659.4|1653.4|1659.6|1653.6|1660.9|1654.9|1659.4|1653.4|8
1587534900000|2020-04-22 05:55:00|1659.4|1653.4|1659.1|1653.1|1659.6|1653.6|1659.1|1653.1|3
1587535200000|2020-04-22 06:00:00|1658.9|1652.9|1656.9|1650.9|1659.1|1653.1|1656.9|1650.9|22
1587535500000|2020-04-22 06:05:00|1657.4|1651.4|1658.4|1652.4|1658.4|1652.4|1657.4|1651.4|8
1587535800000|2020-04-22 06:10:00|1658.6|1652.6|1659.4|1653.4|1659.4|1653.4|1658.1|1652.1|7
1587536100000|2020-04-22 06:15:00|1659.6|1653.6|1661.4|1655.4|1662.1|1656.1|1659.4|1653.4|14
1587536400000|2020-04-22 06:20:00|1661.9|1655.9|1663.9|1657.9|1665.4|1659.4|1661.4|1655.4|48
1587536700000|2020-04-22 06:25:00|1664.1|1658.1|1663.6|1657.6|1665.1|1659.1|1663.6|1657.6|6
1587537000000|2020-04-22 06:30:00|1663.4|1657.4|1664.6|1658.6|1664.6|1658.6|1663.4|1657.4|6
1587537300000|2020-04-22 06:35:00|1664.4|1658.4|1663.6|1657.6|1664.4|1658.4|1663.6|1657.6|8
1587537600000|2020-04-22 06:40:00|1663.9|1657.9|1666.1|1660.1|1666.1|1660.1|1663.9|1657.9|10
1587537900000|2020-04-22 06:45:00|1666.4|1660.4|1666.6|1660.6|1667.1|1661.1|1664.6|1658.6|25
1587538200000|2020-04-22 06:50:00|1666.4|1660.4|1663.6|1657.6|1667.1|1661.1|1663.1|1657.1|23
1587538500000|2020-04-22 06:55:00|1663.8|1657.8|1663|1657|1664|1658|1662.8|1656.8|14
1587538800000|2020-04-22 07:00:00|1662.8|1656.8|1658.8|1652.8|1663.3|1657.3|1658.8|1652.8|27
1587539100000|2020-04-22 07:05:00|1658.5|1652.5|1659.8|1653.8|1660.8|1654.8|1658.5|1652.5|12
1587539400000|2020-04-22 07:10:00|1660|1654|1661|1655|1661.3|1655.3|1660|1654|6
1587539700000|2020-04-22 07:15:00|1660.8|1654.8|1660.3|1654.3|1660.8|1654.8|1659.8|1653.8|6
1587540000000|2020-04-22 07:20:00|1660.5|1654.5|1662.3|1656.3|1662.5|1656.5|1660.5|1654.5|8
1587540300000|2020-04-22 07:25:00|1662|1656|1663|1657|1664|1658|1662|1656|12
1587540600000|2020-04-22 07:30:00|1663.5|1657.5|1662|1656|1663.5|1657.5|1662|1656|6
1587540900000|2020-04-22 07:35:00|1662.3|1656.3|1662.3|1656.3|1662.3|1656.3|1662.3|1656.3|1
1587541200000|2020-04-22 07:40:00|1662.5|1656.5|1663|1657|1663|1657|1662.5|1656.5|2
1587541500000|2020-04-22 07:45:00|1662.8|1656.8|1664.8|1658.8|1664.8|1658.8|1662.5|1656.5|11
1587541800000|2020-04-22 07:50:00|1665|1659|1666.8|1660.8|1666.8|1660.8|1664.8|1658.8|9
1587542100000|2020-04-22 07:55:00|1667|1661|1666.5|1660.5|1667.8|1661.8|1666.5|1660.5|8
1587542400000|2020-04-22 08:00:00|1665.8|1659.8|1666.5|1660.5|1667.3|1661.3|1663.3|1657.3|50
1587542700000|2020-04-22 08:05:00|1667.5|1661.5|1667.5|1661.5|1668.8|1662.8|1667.3|1661.3|8
1587543000000|2020-04-22 08:10:00|1667.3|1661.3|1660.3|1654.3|1667.3|1661.3|1660.3|1654.3|29
1587543300000|2020-04-22 08:15:00|1660|1654|1659.8|1653.8|1660.8|1654.8|1659.3|1653.3|14
1587543600000|2020-04-22 08:20:00|1659.5|1653.5|1659|1653|1659.5|1653.5|1658.8|1652.8|5
1587543900000|2020-04-22 08:25:00|1658.5|1652.5|1657.3|1651.3|1659.3|1653.3|1657.3|1651.3|13
1587544200000|2020-04-22 08:30:00|1657.5|1651.5|1657.3|1651.3|1658|1652|1657.3|1651.3|5
1587544500000|2020-04-22 08:35:00|1657.8|1651.8|1657|1651|1658.8|1652.8|1656.3|1650.3|15
1587544800000|2020-04-22 08:40:00|1656.8|1650.8|1656.8|1650.8|1657|1651|1655.8|1649.8|8
1587545100000|2020-04-22 08:45:00|1657|1651|1658|1652|1658|1652|1656.8|1650.8|8
1587545400000|2020-04-22 08:50:00|1658.3|1652.3|1660.8|1654.8|1660.8|1654.8|1658.3|1652.3|7
1587545700000|2020-04-22 08:55:00|1659.8|1653.8|1660.3|1654.3|1660.3|1654.3|1659.3|1653.3|5
1587546000000|2020-04-22 09:00:00|1661|1655|1661.5|1655.5|1661.5|1655.5|1661|1655|2
1587546300000|2020-04-22 09:05:00|1661.8|1655.8|1663.5|1657.5|1664.3|1658.3|1661.8|1655.8|12
1587546600000|2020-04-22 09:10:00|1663.8|1657.8|1666|1660|1666.8|1660.8|1663.3|1657.3|19
1587546900000|2020-04-22 09:15:00|1665.5|1659.5|1665.8|1659.8|1668.5|1662.5|1665.3|1659.3|20
1587547200000|2020-04-22 09:20:00|1666|1660|1664.3|1658.3|1666.5|1660.5|1663.8|1657.8|21
1587547500000|2020-04-22 09:25:00|1664.5|1658.5|1664|1658|1664.5|1658.5|1664|1658|4
1587547800000|2020-04-22 09:30:00|1663.8|1657.8|1663|1657|1663.8|1657.8|1662.8|1656.8|5
1587548100000|2020-04-22 09:35:00|1662.8|1656.8|1661.8|1655.8|1662.8|1656.8|1661.5|1655.5|12
1587548400000|2020-04-22 09:40:00|1662.3|1656.3|1661.8|1655.8|1662.3|1656.3|1661.8|1655.8|3
1587548700000|2020-04-22 09:45:00|1662|1656|1662.5|1656.5|1662.5|1656.5|1662|1656|2
1587549000000|2020-04-22 09:50:00|1662.3|1656.3|1663|1657|1663|1657|1661.8|1655.8|8
1587549300000|2020-04-22 09:55:00|1662.5|1656.5|1663.8|1657.8|1663.8|1657.8|1662|1656|9
1587549600000|2020-04-22 10:00:00|1663.5|1657.5|1664.5|1658.5|1664.5|1658.5|1663.5|1657.5|4
1587549900000|2020-04-22 10:05:00|1664.3|1658.3|1663.8|1657.8|1664.5|1658.5|1663.8|1657.8|4
1587550200000|2020-04-22 10:10:00|1664|1658|1664.3|1658.3|1664.3|1658.3|1664|1658|2
1587550800000|2020-04-22 10:20:00|1664.8|1658.8|1664.3|1658.3|1665.8|1659.8|1664.3|1658.3|7
1587551100000|2020-04-22 10:25:00|1664|1658|1663.8|1657.8|1664|1658|1663.8|1657.8|2
1587551400000|2020-04-22 10:30:00|1664|1658|1664|1658|1664|1658|1664|1658|1
1587551700000|2020-04-22 10:35:00|1663.5|1657.5|1662.8|1656.8|1663.5|1657.5|1662.8|1656.8|3
1587552000000|2020-04-22 10:40:00|1662.5|1656.5|1661.3|1655.3|1662.5|1656.5|1661.3|1655.3|5
1587552300000|2020-04-22 10:45:00|1661|1655|1660.8|1654.8|1661|1655|1660.8|1654.8|2
1587552600000|2020-04-22 10:50:00|1661|1655|1660.8|1654.8|1661|1655|1660.8|1654.8|2
1587552900000|2020-04-22 10:55:00|1661|1655|1661.8|1655.8|1661.8|1655.8|1661|1655|5
1587553200000|2020-04-22 11:00:00|1662.3|1656.3|1663|1657|1663|1657|1661.8|1655.8|9
1587553500000|2020-04-22 11:05:00|1662.8|1656.8|1663.5|1657.5|1663.8|1657.8|1662.8|1656.8|5
1587553800000|2020-04-22 11:10:00|1663.8|1657.8|1663.8|1657.8|1663.8|1657.8|1663.8|1657.8|1
1587554100000|2020-04-22 11:15:00|1664|1658|1662.5|1656.5|1664|1658|1662.5|1656.5|4
1587554700000|2020-04-22 11:25:00|1662|1656|1662.5|1656.5|1662.5|1656.5|1662|1656|3
1587555000000|2020-04-22 11:30:00|1662.3|1656.3|1662.5|1656.5|1662.5|1656.5|1662.3|1656.3|4
1587555300000|2020-04-22 11:35:00|1662.3|1656.3|1662.3|1656.3|1662.3|1656.3|1662.3|1656.3|1
1587555600000|2020-04-22 11:40:00|1663.3|1657.3|1666|1660|1666.3|1660.3|1663.3|1657.3|18
1587555900000|2020-04-22 11:45:00|1666.3|1660.3|1664.8|1658.8|1667.8|1661.8|1664.3|1658.3|63
1587556200000|2020-04-22 11:50:00|1664.5|1658.5|1664.5|1658.5|1664.8|1658.8|1664|1658|13
1587556500000|2020-04-22 11:55:00|1664.8|1658.8|1666.5|1660.5|1666.5|1660.5|1664.8|1658.8|8
1587556800000|2020-04-22 12:00:00|1666.8|1660.8|1672.8|1666.8|1672.8|1666.8|1666.8|1660.8|27
1587557100000|2020-04-22 12:05:00|1672.5|1666.5|1672.5|1666.5|1674.8|1668.8|1671.3|1665.3|26
1587557400000|2020-04-22 12:10:00|1672.8|1666.8|1674.3|1668.3|1674.8|1668.8|1672.8|1666.8|14
1587557700000|2020-04-22 12:15:00|1673.5|1667.5|1673.3|1667.3|1673.8|1667.8|1672|1666|13
1587558000000|2020-04-22 12:20:00|1673.5|1667.5|1673.5|1667.5|1675.3|1669.3|1673|1667|30
1587558600000|2020-04-22 12:30:00|1673.3|1667.3|1670|1664|1675.3|1669.3|1669.5|1663.5|41
1587558900000|2020-04-22 12:35:00|1669.8|1663.8|1667.3|1661.3|1669.8|1663.8|1666.8|1660.8|19
1587559200000|2020-04-22 12:40:00|1667|1661|1668.3|1662.3|1668.8|1662.8|1667|1661|7
1587559500000|2020-04-22 12:45:00|1668|1662|1668.3|1662.3|1668.3|1662.3|1667.5|1661.5|5
1587559800000|2020-04-22 12:50:00|1668.5|1662.5|1669.8|1663.8|1669.8|1663.8|1668.3|1662.3|6
1587560100000|2020-04-22 12:55:00|1669.5|1663.5|1668.3|1662.3|1669.5|1663.5|1668.3|1662.3|7
1587560400000|2020-04-22 13:00:00|1668|1662|1667|1661|1668|1662|1667|1661|3
1587560700000|2020-04-22 13:05:00|1666.8|1660.8|1667|1661|1667|1661|1666.8|1660.8|2
1587561000000|2020-04-22 13:10:00|1666.5|1660.5|1665|1659|1666.5|1660.5|1664.8|1658.8|6
1587561300000|2020-04-22 13:15:00|1664.5|1658.5|1664.8|1658.8|1664.8|1658.8|1664.5|1658.5|4
1587561900000|2020-04-22 13:25:00|1665|1659|1664.5|1658.5|1665|1659|1664.5|1658.5|6
1587562200000|2020-04-22 13:30:00|1664.8|1658.8|1667.5|1661.5|1668.5|1662.5|1664.8|1658.8|14
1587562500000|2020-04-22 13:35:00|1668|1662|1668|1662|1669.8|1663.8|1667.5|1661.5|11
1587562800000|2020-04-22 13:40:00|1667.8|1661.8|1667.5|1661.5|1667.8|1661.8|1667.3|1661.3|6
1587563100000|2020-04-22 13:45:00|1667.3|1661.3|1667|1661|1667.3|1661.3|1666.5|1660.5|11
1587563400000|2020-04-22 13:50:00|1666.8|1660.8|1665.3|1659.3|1666.8|1660.8|1665.3|1659.3|6
1587563700000|2020-04-22 13:55:00|1665.5|1659.5|1671.8|1665.8|1672.8|1666.8|1665.5|1659.5|11
1587564000000|2020-04-22 14:00:00|1671.5|1665.5|1668.8|1662.8|1671.5|1665.5|1668.8|1662.8|12
1587564300000|2020-04-22 14:05:00|1668.3|1662.3|1668.5|1662.5|1668.5|1662.5|1668.3|1662.3|2
1587564600000|2020-04-22 14:10:00|1668.3|1662.3|1668.5|1662.5|1668.5|1662.5|1668.3|1662.3|2
1587564900000|2020-04-22 14:15:00|1668.3|1662.3|1668.8|1662.8|1669.5|1663.5|1668.3|1662.3|7
1587565200000|2020-04-22 14:20:00|1668.5|1662.5|1670.8|1664.8|1671.3|1665.3|1668.5|1662.5|9
1587565500000|2020-04-22 14:25:00|1671|1665|1671|1665|1671.8|1665.8|1671|1665|5
1587565800000|2020-04-22 14:30:00|1671.8|1665.8|1672|1666|1672.3|1666.3|1671|1665|9
1587566100000|2020-04-22 14:35:00|1672.3|1666.3|1673.5|1667.5|1673.5|1667.5|1672.3|1666.3|4
1587566400000|2020-04-22 14:40:00|1673.8|1667.8|1676.3|1670.3|1676.8|1670.8|1673.8|1667.8|14
1587566700000|2020-04-22 14:45:00|1676.5|1670.5|1676.5|1670.5|1677.3|1671.3|1676.3|1670.3|19
1587567000000|2020-04-22 14:50:00|1676.3|1670.3|1677.8|1671.8|1678|1672|1676.3|1670.3|22
1587567300000|2020-04-22 14:55:00|1677.5|1671.5|1676.8|1670.8|1678|1672|1675.5|1669.5|40
1587567600000|2020-04-22 15:00:00|1677|1671|1673|1667|1677|1671|1673|1667|46
1587567900000|2020-04-22 15:05:00|1672.8|1666.8|1672.8|1666.8|1673.5|1667.5|1670.5|1664.5|67
1587568200000|2020-04-22 15:10:00|1672.5|1666.5|1671|1665|1672.8|1666.8|1669.8|1663.8|43
1587568500000|2020-04-22 15:15:00|1670.8|1664.8|1670.8|1664.8|1671.5|1665.5|1669.8|1663.8|57
1587568800000|2020-04-22 15:20:00|1671|1665|1670.3|1664.3|1671|1665|1669.5|1663.5|9
1587569100000|2020-04-22 15:25:00|1670|1664|1670.3|1664.3|1670.3|1664.3|1669.8|1663.8|4
1587569400000|2020-04-22 15:30:00|1669.5|1663.5|1672.8|1666.8|1673|1667|1669.5|1663.5|10
1587569700000|2020-04-22 15:35:00|1672.5|1666.5|1671.8|1665.8|1672.5|1666.5|1670.8|1664.8|8
1587570000000|2020-04-22 15:40:00|1672|1666|1672.8|1666.8|1672.8|1666.8|1672|1666|2
1587570300000|2020-04-22 15:45:00|1673|1667|1673.3|1667.3|1673.5|1667.5|1671.5|1665.5|7
1587570600000|2020-04-22 15:50:00|1673.5|1667.5|1673.3|1667.3|1673.5|1667.5|1673.3|1667.3|2
1587570900000|2020-04-22 15:55:00|1673|1667|1673|1667|1673|1667|1673|1667|1
1587572400000|2020-04-22 16:20:00|1674|1668|1673|1667|1676.8|1670.8|1673|1667|11
1587573000000|2020-04-22 16:30:00|1673.3|1667.3|1673|1667|1673.5|1667.5|1672.8|1666.8|5
1587573300000|2020-04-22 16:35:00|1672.5|1666.5|1671.8|1665.8|1672.5|1666.5|1670.3|1664.3|9
1587573600000|2020-04-22 16:40:00|1671.5|1665.5|1670.3|1664.3|1671.5|1665.5|1670.3|1664.3|9
1587573900000|2020-04-22 16:45:00|1670|1664|1668|1662|1670|1664|1668|1662|7
1587574200000|2020-04-22 16:50:00|1667.8|1661.8|1667.5|1661.5|1668.3|1662.3|1666|1660|10
1587574500000|2020-04-22 16:55:00|1667.8|1661.8|1668.6|1662.6|1668.6|1662.6|1667.1|1661.1|13
1587600000000|2020-04-23 00:00:00|1665.9|1659.9|1665.6|1659.6|1665.9|1659.9|1665.6|1659.6|2
1587600600000|2020-04-23 00:10:00|1665.4|1659.4|1667.1|1661.1|1667.4|1661.4|1665.4|1659.4|25
1587600900000|2020-04-23 00:15:00|1667.4|1661.4|1669.1|1663.1|1669.1|1663.1|1667.4|1661.4|9
1587601200000|2020-04-23 00:20:00|1668.1|1662.1|1665.4|1659.4|1668.1|1662.1|1665.4|1659.4|7
1587601500000|2020-04-23 00:25:00|1665.1|1659.1|1664.9|1658.9|1665.1|1659.1|1664.9|1658.9|2
1587601800000|2020-04-23 00:30:00|1664.6|1658.6|1665.6|1659.6|1665.6|1659.6|1664.6|1658.6|3
1587602100000|2020-04-23 00:35:00|1665.4|1659.4|1664.9|1658.9|1665.4|1659.4|1664.9|1658.9|3
1587602400000|2020-04-23 00:40:00|1665.1|1659.1|1665.4|1659.4|1665.4|1659.4|1665.1|1659.1|4
1587602700000|2020-04-23 00:45:00|1665.6|1659.6|1667.4|1661.4|1667.9|1661.9|1665.6|1659.6|18
1587603000000|2020-04-23 00:50:00|1667.9|1661.9|1666.1|1660.1|1668.9|1662.9|1666.1|1660.1|15
1587603300000|2020-04-23 00:55:00|1666.4|1660.4|1668.6|1662.6|1668.6|1662.6|1666.1|1660.1|19
1587603600000|2020-04-23 01:00:00|1667.9|1661.9|1674.1|1668.1|1674.6|1668.6|1667.6|1661.6|69
1587603900000|2020-04-23 01:05:00|1675.1|1669.1|1674.6|1668.6|1675.1|1669.1|1669.9|1663.9|36
1587604200000|2020-04-23 01:10:00|1673.6|1667.6|1674.1|1668.1|1674.4|1668.4|1672.4|1666.4|11
1587604500000|2020-04-23 01:15:00|1674.9|1668.9|1676.1|1670.1|1676.9|1670.9|1674.9|1668.9|75
1587604800000|2020-04-23 01:20:00|1675.1|1669.1|1675.9|1669.9|1676.6|1670.6|1675.1|1669.1|56
1587605100000|2020-04-23 01:25:00|1675.6|1669.6|1675.9|1669.9|1675.9|1669.9|1675.6|1669.6|2
1587605400000|2020-04-23 01:30:00|1676.1|1670.1|1676.9|1670.9|1677.4|1671.4|1675.9|1669.9|15
1587605700000|2020-04-23 01:35:00|1677.1|1671.1|1677.1|1671.1|1677.4|1671.4|1676.1|1670.1|28
1587606000000|2020-04-23 01:40:00|1677.4|1671.4|1677.4|1671.4|1677.4|1671.4|1676.1|1670.1|10
1587606300000|2020-04-23 01:45:00|1677.6|1671.6|1677.4|1671.4|1677.6|1671.6|1675.6|1669.6|21
1587606600000|2020-04-23 01:50:00|1677.9|1671.9|1679.9|1673.9|1679.9|1673.9|1677.9|1671.9|14
1587606900000|2020-04-23 01:55:00|1680.1|1674.1|1680.6|1674.6|1680.6|1674.6|1679.9|1673.9|7
1587607200000|2020-04-23 02:00:00|1680.9|1674.9|1679.1|1673.1|1681.1|1675.1|1679.1|1673.1|10
1587607500000|2020-04-23 02:05:00|1679.4|1673.4|1677.9|1671.9|1679.4|1673.4|1677.9|1671.9|10
1587607800000|2020-04-23 02:10:00|1677.6|1671.6|1676.9|1670.9|1677.6|1671.6|1676.1|1670.1|8
1587608100000|2020-04-23 02:15:00|1677.1|1671.1|1674.9|1668.9|1677.1|1671.1|1674.9|1668.9|9
1587608400000|2020-04-23 02:20:00|1675.1|1669.1|1673.6|1667.6|1675.1|1669.1|1673.6|1667.6|5
1587608700000|2020-04-23 02:25:00|1673.4|1667.4|1673.1|1667.1|1673.4|1667.4|1673.1|1667.1|2
1587609000000|2020-04-23 02:30:00|1673.4|1667.4|1670.9|1664.9|1673.9|1667.9|1670.9|1664.9|22
1587609300000|2020-04-23 02:35:00|1671.1|1665.1|1670.4|1664.4|1671.4|1665.4|1670.1|1664.1|16
1587609600000|2020-04-23 02:40:00|1670.1|1664.1|1670.4|1664.4|1671.4|1665.4|1670.1|1664.1|23
1587609900000|2020-04-23 02:45:00|1670.1|1664.1|1667.6|1661.6|1670.9|1664.9|1667.6|1661.6|15
1587610200000|2020-04-23 02:50:00|1667.9|1661.9|1668.6|1662.6|1670.4|1664.4|1667.9|1661.9|23
1587610500000|2020-04-23 02:55:00|1668.9|1662.9|1669.6|1663.6|1670.9|1664.9|1668.9|1662.9|14
1587610800000|2020-04-23 03:00:00|1669.9|1663.9|1671.9|1665.9|1673.1|1667.1|1669.9|1663.9|12
1587611100000|2020-04-23 03:05:00|1671.1|1665.1|1670.6|1664.6|1671.6|1665.6|1669.9|1663.9|16
1587611400000|2020-04-23 03:10:00|1670.4|1664.4|1670.6|1664.6|1671.6|1665.6|1669.9|1663.9|12
1587611700000|2020-04-23 03:15:00|1671.1|1665.1|1674.4|1668.4|1674.4|1668.4|1670.1|1664.1|13
1587612000000|2020-04-23 03:20:00|1673.9|1667.9|1672.4|1666.4|1673.9|1667.9|1672.1|1666.1|12
1587612300000|2020-04-23 03:25:00|1671.9|1665.9|1670.4|1664.4|1671.9|1665.9|1670.1|1664.1|13
1587612600000|2020-04-23 03:30:00|1671.4|1665.4|1671.9|1665.9|1672.1|1666.1|1671.4|1665.4|5
1587613200000|2020-04-23 03:40:00|1672.1|1666.1|1672.4|1666.4|1672.4|1666.4|1672.1|1666.1|2
1587615900000|2020-04-23 04:25:00|1672.6|1666.6|1673.9|1667.9|1674.1|1668.1|1672.6|1666.6|10
1587616500000|2020-04-23 04:35:00|1674.1|1668.1|1674.1|1668.1|1674.1|1668.1|1674.1|1668.1|1
1587618000000|2020-04-23 05:00:00|1674.9|1668.9|1675.9|1669.9|1676.1|1670.1|1674.9|1668.9|3
1587618300000|2020-04-23 05:05:00|1676.6|1670.6|1675.9|1669.9|1676.6|1670.6|1675.9|1669.9|3
1587618600000|2020-04-23 05:10:00|1675.6|1669.6|1675.1|1669.1|1675.6|1669.6|1674.9|1668.9|5
1587618900000|2020-04-23 05:15:00|1674.6|1668.6|1674.4|1668.4|1674.9|1668.9|1674.4|1668.4|4
1587619200000|2020-04-23 05:20:00|1674.1|1668.1|1673.4|1667.4|1674.1|1668.1|1673.4|1667.4|3
1587619500000|2020-04-23 05:25:00|1673.1|1667.1|1672.6|1666.6|1673.4|1667.4|1672.6|1666.6|5
1587619800000|2020-04-23 05:30:00|1672.9|1666.9|1672.4|1666.4|1675.9|1669.9|1672.1|1666.1|30
1587620100000|2020-04-23 05:35:00|1671.6|1665.6|1670.6|1664.6|1671.6|1665.6|1670.6|1664.6|6
1587620400000|2020-04-23 05:40:00|1670.1|1664.1|1671.4|1665.4|1671.6|1665.6|1670.1|1664.1|6
1587621000000|2020-04-23 05:50:00|1671.6|1665.6|1671.1|1665.1|1671.6|1665.6|1671.1|1665.1|3
1587621300000|2020-04-23 05:55:00|1670.9|1664.9|1673.1|1667.1|1673.1|1667.1|1670.1|1664.1|26
1587621600000|2020-04-23 06:00:00|1672.9|1666.9|1672.4|1666.4|1672.9|1666.9|1671.9|1665.9|8
1587621900000|2020-04-23 06:05:00|1672.6|1666.6|1676.6|1670.6|1676.6|1670.6|1672.6|1666.6|10
1587622200000|2020-04-23 06:10:00|1676.9|1670.9|1676.4|1670.4|1679.1|1673.1|1676.4|1670.4|18
1587622500000|2020-04-23 06:15:00|1675.1|1669.1|1672.4|1666.4|1675.4|1669.4|1671.6|1665.6|45
1587622800000|2020-04-23 06:20:00|1672.1|1666.1|1668.6|1662.6|1672.1|1666.1|1668.6|1662.6|20
1587623100000|2020-04-23 06:25:00|1668.9|1662.9|1670.9|1664.9|1671.4|1665.4|1667.4|1661.4|36
1587623400000|2020-04-23 06:30:00|1671.1|1665.1|1668.4|1662.4|1671.4|1665.4|1668.1|1662.1|72
1587623700000|2020-04-23 06:35:00|1668.1|1662.1|1668.4|1662.4|1669.4|1663.4|1667.4|1661.4|60
1587624000000|2020-04-23 06:40:00|1668.6|1662.6|1668.1|1662.1|1668.9|1662.9|1667.4|1661.4|20
1587624300000|2020-04-23 06:45:00|1668.4|1662.4|1668.1|1662.1|1669.4|1663.4|1667.4|1661.4|21
1587624600000|2020-04-23 06:50:00|1669.4|1663.4|1670.4|1664.4|1670.9|1664.9|1669.4|1663.4|12
1587624900000|2020-04-23 06:55:00|1670.1|1664.1|1669.8|1663.8|1670.1|1664.1|1668.9|1662.9|12
1587625200000|2020-04-23 07:00:00|1669.5|1663.5|1670.8|1664.8|1671.5|1665.5|1669.3|1663.3|17
1587625500000|2020-04-23 07:05:00|1671.5|1665.5|1670.5|1664.5|1671.5|1665.5|1670.3|1664.3|8
1587625800000|2020-04-23 07:10:00|1670.8|1664.8|1671|1665|1674|1668|1670.8|1664.8|21
1587626100000|2020-04-23 07:15:00|1670.8|1664.8|1668.3|1662.3|1670.8|1664.8|1667.5|1661.5|25
1587626400000|2020-04-23 07:20:00|1668|1662|1670|1664|1670.3|1664.3|1668|1662|14
1587626700000|2020-04-23 07:25:00|1670.3|1664.3|1668.8|1662.8|1670.3|1664.3|1668.3|1662.3|20
1587627000000|2020-04-23 07:30:00|1669|1663|1673|1667|1673|1667|1669|1663|12
1587627300000|2020-04-23 07:35:00|1672.8|1666.8|1672|1666|1672.8|1666.8|1672|1666|6
1587627600000|2020-04-23 07:40:00|1671.8|1665.8|1670|1664|1672.5|1666.5|1670|1664|10
1587627900000|2020-04-23 07:45:00|1669.8|1663.8|1669|1663|1669.8|1663.8|1669|1663|12
1587628200000|2020-04-23 07:50:00|1668.8|1662.8|1669.3|1663.3|1669.8|1663.8|1668.8|1662.8|9
1587628500000|2020-04-23 07:55:00|1669|1663|1667.5|1661.5|1669|1663|1666.8|1660.8|17
1587628800000|2020-04-23 08:00:00|1666.1|1660.1|1658.8|1652.8|1666.5|1660.5|1658.8|1652.8|33
1587629100000|2020-04-23 08:05:00|1659|1653|1660.3|1654.3|1660.5|1654.5|1659|1653|10
1587629400000|2020-04-23 08:10:00|1660|1654|1658.8|1652.8|1660.3|1654.3|1658.8|1652.8|7
1587629700000|2020-04-23 08:15:00|1659.3|1653.3|1659|1653|1660.3|1654.3|1659|1653|9
1587630000000|2020-04-23 08:20:00|1658.8|1652.8|1659|1653|1659|1653|1658.8|1652.8|2
1587630300000|2020-04-23 08:25:00|1658.8|1652.8|1659.3|1653.3|1659.3|1653.3|1658.3|1652.3|9
1587630600000|2020-04-23 08:30:00|1659|1653|1662.3|1656.3|1663|1657|1658.5|1652.5|24
1587630900000|2020-04-23 08:35:00|1662|1656|1662.8|1656.8|1663.3|1657.3|1661.8|1655.8|6
1587631200000|2020-04-23 08:40:00|1662.3|1656.3|1662|1656|1665|1659|1661|1655|22
1587631500000|2020-04-23 08:45:00|1662.3|1656.3|1660.3|1654.3|1662.5|1656.5|1660.3|1654.3|9
1587631800000|2020-04-23 08:50:00|1660|1654|1660.5|1654.5|1660.5|1654.5|1659.3|1653.3|5
1587632100000|2020-04-23 08:55:00|1660.3|1654.3|1662|1656|1662.3|1656.3|1660.3|1654.3|6
1587632400000|2020-04-23 09:00:00|1661.8|1655.8|1660|1654|1661.8|1655.8|1660|1654|4
1587632700000|2020-04-23 09:05:00|1659.8|1653.8|1659.8|1653.8|1659.8|1653.8|1658.8|1652.8|9
1587633000000|2020-04-23 09:10:00|1659.5|1653.5|1659.3|1653.3|1659.5|1653.5|1658.8|1652.8|6
1587633300000|2020-04-23 09:15:00|1659.5|1653.5|1659.3|1653.3|1660.3|1654.3|1659.3|1653.3|10
1587633600000|2020-04-23 09:20:00|1659|1653|1659|1653|1659|1653|1658.8|1652.8|3
1587633900000|2020-04-23 09:25:00|1658.8|1652.8|1658.8|1652.8|1658.8|1652.8|1658.8|1652.8|1
1587634200000|2020-04-23 09:30:00|1659.3|1653.3|1658.8|1652.8|1659.8|1653.8|1658.8|1652.8|6
1587634500000|2020-04-23 09:35:00|1658.5|1652.5|1655.3|1649.3|1658.5|1652.5|1655.3|1649.3|7
1587634800000|2020-04-23 09:40:00|1655|1649|1654.3|1648.3|1655|1649|1654|1648|10
1587635100000|2020-04-23 09:45:00|1654.5|1648.5|1654.8|1648.8|1655|1649|1654.5|1648.5|7
1587635400000|2020-04-23 09:50:00|1655.5|1649.5|1655|1649|1656|1650|1655|1649|3
1587635700000|2020-04-23 09:55:00|1654.8|1648.8|1652.8|1646.8|1654.8|1648.8|1652.3|1646.3|20
1587636000000|2020-04-23 10:00:00|1653|1647|1654.8|1648.8|1654.8|1648.8|1652.8|1646.8|9
1587636300000|2020-04-23 10:05:00|1654.5|1648.5|1656.8|1650.8|1657.5|1651.5|1654.5|1648.5|16
1587636600000|2020-04-23 10:10:00|1656.5|1650.5|1654.8|1648.8|1656.5|1650.5|1654.8|1648.8|6
1587636900000|2020-04-23 10:15:00|1654.5|1648.5|1654.3|1648.3|1654.5|1648.5|1653.3|1647.3|6
1587637200000|2020-04-23 10:20:00|1653.8|1647.8|1652.3|1646.3|1653.8|1647.8|1652.3|1646.3|8
1587637500000|2020-04-23 10:25:00|1652.5|1646.5|1653|1647|1653.5|1647.5|1652.5|1646.5|7
1587637800000|2020-04-23 10:30:00|1653.5|1647.5|1653.5|1647.5|1654|1648|1653.3|1647.3|13
1587638100000|2020-04-23 10:35:00|1653.3|1647.3|1654|1648|1654|1648|1653.3|1647.3|4
1587638400000|2020-04-23 10:40:00|1653.8|1647.8|1655.5|1649.5|1655.5|1649.5|1653.8|1647.8|6
1587638700000|2020-04-23 10:45:00|1655.3|1649.3|1655.8|1649.8|1656|1650|1655|1649|11
1587639000000|2020-04-23 10:50:00|1656.5|1650.5|1657.3|1651.3|1657.3|1651.3|1655.8|1649.8|11
1587639300000|2020-04-23 10:55:00|1656.8|1650.8|1656.5|1650.5|1656.8|1650.8|1656.3|1650.3|4
1587639600000|2020-04-23 11:00:00|1656.8|1650.8|1655|1649|1657|1651|1655|1649|14
1587640200000|2020-04-23 11:10:00|1655.3|1649.3|1654.8|1648.8|1655.3|1649.3|1654.8|1648.8|5
1587640500000|2020-04-23 11:15:00|1654.5|1648.5|1654.3|1648.3|1655|1649|1654|1648|9
1587640800000|2020-04-23 11:20:00|1654|1648|1653.5|1647.5|1654|1648|1653.3|1647.3|7
1587641100000|2020-04-23 11:25:00|1653.8|1647.8|1656.3|1650.3|1656.3|1650.3|1653.8|1647.8|13
1587641400000|2020-04-23 11:30:00|1656.8|1650.8|1656.9|1650.9|1658.9|1652.9|1656|1650|26
1587641700000|2020-04-23 11:35:00|1657|1651|1661.5|1655.5|1662.8|1656.8|1656.8|1650.8|32
1587642000000|2020-04-23 11:40:00|1661.4|1655.4|1660.3|1654.3|1661.4|1655.4|1659.1|1653.1|15
1587642300000|2020-04-23 11:45:00|1660.4|1654.4|1658.6|1652.6|1660.9|1654.9|1657.8|1651.8|75
1587642600000|2020-04-23 11:50:00|1657.9|1651.9|1654|1648|1657.9|1651.9|1653.3|1647.3|31
1587642900000|2020-04-23 11:55:00|1654.1|1648.1|1653|1647|1654.1|1648.1|1652.5|1646.5|12
1587643200000|2020-04-23 12:00:00|1652.5|1646.5|1651.1|1645.1|1652.5|1646.5|1650.6|1644.6|16
1587643500000|2020-04-23 12:05:00|1650.9|1644.9|1648.5|1642.5|1651|1645|1648.5|1642.5|26
1587643800000|2020-04-23 12:10:00|1648.4|1642.4|1651.3|1645.3|1651.3|1645.3|1648.4|1642.4|15
1587644100000|2020-04-23 12:15:00|1651.1|1645.1|1651.5|1645.5|1653|1647|1650.3|1644.3|16
1587644400000|2020-04-23 12:20:00|1651.3|1645.3|1650.4|1644.4|1651.3|1645.3|1650.4|1644.4|8
1587644700000|2020-04-23 12:25:00|1650.3|1644.3|1649|1643|1650.3|1644.3|1648.9|1642.9|8
1587645000000|2020-04-23 12:30:00|1649.1|1643.1|1649.8|1643.8|1650.4|1644.4|1648.8|1642.8|20
1587645300000|2020-04-23 12:35:00|1649.5|1643.5|1649.3|1643.3|1650|1644|1649|1643|9
1587645600000|2020-04-23 12:40:00|1649|1643|1649.5|1643.5|1650.3|1644.3|1649|1643|9
1587645900000|2020-04-23 12:45:00|1649.8|1643.8|1651|1645|1651|1645|1649.8|1643.8|2
1587646200000|2020-04-23 12:50:00|1650.8|1644.8|1649.9|1643.9|1650.8|1644.8|1649.3|1643.3|20
1587646500000|2020-04-23 12:55:00|1649.6|1643.6|1650.3|1644.3|1650.3|1644.3|1649.4|1643.4|6
1587646800000|2020-04-23 13:00:00|1649.9|1643.9|1650.4|1644.4|1651.4|1645.4|1649.9|1643.9|9
1587647100000|2020-04-23 13:05:00|1650.3|1644.3|1652.8|1646.8|1653|1647|1649.3|1643.3|23
1587647400000|2020-04-23 13:10:00|1652.5|1646.5|1650.1|1644.1|1652.5|1646.5|1650.1|1644.1|10
1587647700000|2020-04-23 13:15:00|1649.8|1643.8|1649.8|1643.8|1650.5|1644.5|1649.3|1643.3|15
1587648000000|2020-04-23 13:20:00|1650.1|1644.1|1649.6|1643.6|1651.1|1645.1|1649.6|1643.6|9
1587648300000|2020-04-23 13:25:00|1649.5|1643.5|1649.6|1643.6|1651.4|1645.4|1648.5|1642.5|23
1587648600000|2020-04-23 13:30:00|1649.5|1643.5|1649.3|1643.3|1650.5|1644.5|1648.3|1642.3|20
1587648900000|2020-04-23 13:35:00|1649.5|1643.5|1650|1644|1650.3|1644.3|1649.3|1643.3|12
1587649200000|2020-04-23 13:40:00|1649.8|1643.8|1654.3|1648.3|1656.4|1650.4|1649.8|1643.8|26
1587649500000|2020-04-23 13:45:00|1654|1648|1655.8|1649.8|1656.5|1650.5|1653.3|1647.3|16
1587649800000|2020-04-23 13:50:00|1656|1650|1662.3|1656.3|1662.3|1656.3|1656|1650|44
1587650100000|2020-04-23 13:55:00|1661.5|1655.5|1660.1|1654.1|1662|1656|1659.4|1653.4|15
1587650400000|2020-04-23 14:00:00|1660.4|1654.4|1662.6|1656.6|1664.9|1658.9|1659.8|1653.8|22
1587650700000|2020-04-23 14:05:00|1662.5|1656.5|1664.8|1658.8|1665.4|1659.4|1659.9|1653.9|40
1587651000000|2020-04-23 14:10:00|1663.1|1657.1|1663.5|1657.5|1664.3|1658.3|1663.1|1657.1|12
1587651300000|2020-04-23 14:15:00|1663.3|1657.3|1664.8|1658.8|1666|1660|1663.3|1657.3|22
1587651600000|2020-04-23 14:20:00|1665|1659|1670.6|1664.6|1673|1667|1665|1659|42
1587651900000|2020-04-23 14:25:00|1670.5|1664.5|1669.6|1663.6|1670.5|1664.5|1668.3|1662.3|14
1587652200000|2020-04-23 14:30:00|1669.8|1663.8|1667.8|1661.8|1672.5|1666.5|1667.5|1661.5|35
1587652500000|2020-04-23 14:35:00|1666.5|1660.5|1662|1656|1666.5|1660.5|1661.6|1655.6|27
1587652800000|2020-04-23 14:40:00|1661.9|1655.9|1664|1658|1664|1658|1661.9|1655.9|19
1587653100000|2020-04-23 14:45:00|1663.8|1657.8|1664.6|1658.6|1665.5|1659.5|1662|1656|23
1587653400000|2020-04-23 14:50:00|1664.4|1658.4|1662|1656|1664.4|1658.4|1661.5|1655.5|15
1587653700000|2020-04-23 14:55:00|1661.8|1655.8|1662.9|1656.9|1664|1658|1661.8|1655.8|22
1587654000000|2020-04-23 15:00:00|1662.8|1656.8|1654.8|1648.8|1662.8|1656.8|1653.8|1647.8|47
1587654300000|2020-04-23 15:05:00|1654.5|1648.5|1650|1644|1654.5|1648.5|1649.8|1643.8|44
1587654600000|2020-04-23 15:10:00|1649.8|1643.8|1650|1644|1650.8|1644.8|1647.6|1641.6|67
1587654900000|2020-04-23 15:15:00|1649.9|1643.9|1650.6|1644.6|1652.5|1646.5|1647.5|1641.5|133
1587655200000|2020-04-23 15:20:00|1650.5|1644.5|1651.4|1645.4|1651.8|1645.8|1649.8|1643.8|39
1587655500000|2020-04-23 15:25:00|1651.3|1645.3|1650|1644|1652.4|1646.4|1650|1644|12
1587655800000|2020-04-23 15:30:00|1650.3|1644.3|1650.4|1644.4|1650.5|1644.5|1650.1|1644.1|6
1587656100000|2020-04-23 15:35:00|1650.5|1644.5|1649.4|1643.4|1650.5|1644.5|1649.4|1643.4|4
1587656400000|2020-04-23 15:40:00|1649.5|1643.5|1649.4|1643.4|1650.5|1644.5|1649.3|1643.3|15
1587656700000|2020-04-23 15:45:00|1649.3|1643.3|1649.4|1643.4|1649.5|1643.5|1649|1643|8
1587657000000|2020-04-23 15:50:00|1649.5|1643.5|1650.4|1644.4|1651|1645|1649.5|1643.5|15
1587657300000|2020-04-23 15:55:00|1650.5|1644.5|1651.3|1645.3|1651.5|1645.5|1650.5|1644.5|10
1587657600000|2020-04-23 16:00:00|1651|1645|1652.1|1646.1|1654|1648|1651|1645|13
1587657900000|2020-04-23 16:05:00|1652.3|1646.3|1652.5|1646.5|1652.5|1646.5|1652.3|1646.3|2
1587658200000|2020-04-23 16:10:00|1651.9|1645.9|1651.3|1645.3|1653.5|1647.5|1651.3|1645.3|12
1587658800000|2020-04-23 16:20:00|1651.1|1645.1|1650.1|1644.1|1651.1|1645.1|1650.1|1644.1|3
1587659100000|2020-04-23 16:25:00|1650.3|1644.3|1651.1|1645.1|1651.1|1645.1|1650.3|1644.3|4
1587659400000|2020-04-23 16:30:00|1651.3|1645.3|1651|1645|1651.5|1645.5|1651|1645|4
1587659700000|2020-04-23 16:35:00|1651.3|1645.3|1651.5|1645.5|1651.5|1645.5|1651|1645|4
1587660000000|2020-04-23 16:40:00|1651.3|1645.3|1650.1|1644.1|1651.3|1645.3|1650.1|1644.1|4
1587660300000|2020-04-23 16:45:00|1650|1644|1650|1644|1650|1644|1649.8|1643.8|5
1587660600000|2020-04-23 16:50:00|1649.8|1643.8|1649.5|1643.5|1650.5|1644.5|1648.5|1642.5|26
1587660900000|2020-04-23 16:55:00|1649.3|1643.3|1649.5|1643.5|1649.9|1643.9|1648.9|1642.9|22
1587686400000|2020-04-24 00:00:00|1649.8|1643.8|1650.6|1644.6|1651.1|1645.1|1649.8|1643.8|5
1587686700000|2020-04-24 00:05:00|1651.3|1645.3|1651.5|1645.5|1651.9|1645.9|1651.3|1645.3|4
1587687000000|2020-04-24 00:10:00|1651.4|1645.4|1650|1644|1651.4|1645.4|1649.8|1643.8|7
1587687300000|2020-04-24 00:15:00|1649.9|1643.9|1649.9|1643.9|1649.9|1643.9|1649.9|1643.9|1
1587687600000|2020-04-24 00:20:00|1649.6|1643.6|1649.4|1643.4|1649.6|1643.6|1649.4|1643.4|2
1587688200000|2020-04-24 00:30:00|1649.9|1643.9|1649.4|1643.4|1649.9|1643.9|1649.4|1643.4|2
1587688500000|2020-04-24 00:35:00|1648.9|1642.9|1645.3|1639.3|1648.9|1642.9|1645.3|1639.3|9
1587688800000|2020-04-24 00:40:00|1646|1640|1646.6|1640.6|1646.6|1640.6|1645.9|1639.9|4
1587689100000|2020-04-24 00:45:00|1646.5|1640.5|1646.1|1640.1|1646.5|1640.5|1646.1|1640.1|4
1587689400000|2020-04-24 00:50:00|1645.9|1639.9|1646|1640|1646|1640|1645.8|1639.8|3
1587689700000|2020-04-24 00:55:00|1645.8|1639.8|1646.6|1640.6|1647.3|1641.3|1645.4|1639.4|15
1587690000000|2020-04-24 01:00:00|1646.9|1640.9|1652|1646|1652.3|1646.3|1646.1|1640.1|48
1587690300000|2020-04-24 01:05:00|1652.3|1646.3|1652.4|1646.4|1652.4|1646.4|1652|1646|11
1587690600000|2020-04-24 01:10:00|1651.6|1645.6|1651.9|1645.9|1651.9|1645.9|1649.6|1643.6|14
1587690900000|2020-04-24 01:15:00|1651.6|1645.6|1653.4|1647.4|1653.6|1647.6|1648.6|1642.6|25
1587691200000|2020-04-24 01:20:00|1653.1|1647.1|1652.6|1646.6|1653.6|1647.6|1652.6|1646.6|12
1587691500000|2020-04-24 01:25:00|1652.1|1646.1|1652|1646|1652.1|1646.1|1652|1646|2
1587691800000|2020-04-24 01:30:00|1652.3|1646.3|1655.3|1649.3|1655.3|1649.3|1652.1|1646.1|29
1587692100000|2020-04-24 01:35:00|1655.1|1649.1|1654.8|1648.8|1655.9|1649.9|1654.6|1648.6|58
1587692400000|2020-04-24 01:40:00|1655|1649|1655.4|1649.4|1655.4|1649.4|1655|1649|5
1587692700000|2020-04-24 01:45:00|1655.3|1649.3|1655.5|1649.5|1655.5|1649.5|1655|1649|9
1587693000000|2020-04-24 01:50:00|1655.4|1649.4|1653.9|1647.9|1655.4|1649.4|1653.8|1647.8|7
1587693600000|2020-04-24 02:00:00|1653.8|1647.8|1654.9|1648.9|1655.1|1649.1|1653.8|1647.8|6
1587693900000|2020-04-24 02:05:00|1655|1649|1656.1|1650.1|1656.3|1650.3|1655|1649|8
1587694200000|2020-04-24 02:10:00|1655.9|1649.9|1654.5|1648.5|1655.9|1649.9|1653.9|1647.9|10
1587694500000|2020-04-24 02:15:00|1654.4|1648.4|1653.8|1647.8|1654.6|1648.6|1653.8|1647.8|7
1587694800000|2020-04-24 02:20:00|1653.6|1647.6|1653.4|1647.4|1653.9|1647.9|1653.4|1647.4|7
1587695100000|2020-04-24 02:25:00|1653.6|1647.6|1654.9|1648.9|1654.9|1648.9|1653.6|1647.6|9
1587695400000|2020-04-24 02:30:00|1654.6|1648.6|1654.6|1648.6|1654.9|1648.9|1654.4|1648.4|5
1587695700000|2020-04-24 02:35:00|1654.9|1648.9|1655.6|1649.6|1655.6|1649.6|1654.9|1648.9|3
1587696000000|2020-04-24 02:40:00|1655.9|1649.9|1656.8|1650.8|1656.8|1650.8|1655.9|1649.9|2
1587696300000|2020-04-24 02:45:00|1657.1|1651.1|1658.1|1652.1|1658.1|1652.1|1657.1|1651.1|3
1587696600000|2020-04-24 02:50:00|1659.1|1653.1|1658.6|1652.6|1659.1|1653.1|1658.6|1652.6|2
1587696900000|2020-04-24 02:55:00|1658.5|1652.5|1656.3|1650.3|1658.5|1652.5|1656|1650|6
1587697200000|2020-04-24 03:00:00|1656.1|1650.1|1656.8|1650.8|1656.9|1650.9|1656.1|1650.1|9
1587697500000|2020-04-24 03:05:00|1657|1651|1657.6|1651.6|1657.6|1651.6|1657|1651|6
1587698100000|2020-04-24 03:15:00|1657.4|1651.4|1655.6|1649.6|1657.4|1651.4|1654.5|1648.5|22
1587698400000|2020-04-24 03:20:00|1655.9|1649.9|1655.4|1649.4|1655.9|1649.9|1654.9|1648.9|13
1587698700000|2020-04-24 03:25:00|1655.5|1649.5|1655|1649|1655.5|1649.5|1654.5|1648.5|8
1587699000000|2020-04-24 03:30:00|1654.9|1648.9|1655|1649|1655|1649|1654.8|1648.8|4
1587699300000|2020-04-24 03:35:00|1655.1|1649.1|1655.4|1649.4|1655.4|1649.4|1655.1|1649.1|2
1587699900000|2020-04-24 03:45:00|1655.1|1649.1|1655|1649|1655.4|1649.4|1655|1649|3
1587700200000|2020-04-24 03:50:00|1654.9|1648.9|1654.9|1648.9|1654.9|1648.9|1654.9|1648.9|1
1587702300000|2020-04-24 04:25:00|1655.1|1649.1|1655.6|1649.6|1655.6|1649.6|1655.1|1649.1|2
1587702900000|2020-04-24 04:35:00|1655|1649|1654.9|1648.9|1655|1649|1654.9|1648.9|2
1587703200000|2020-04-24 04:40:00|1655.4|1649.4|1655.4|1649.4|1655.4|1649.4|1655.4|1649.4|1
1587703500000|2020-04-24 04:45:00|1655.8|1649.8|1654.6|1648.6|1655.9|1649.9|1654.5|1648.5|18
1587703800000|2020-04-24 04:50:00|1654.9|1648.9|1654.6|1648.6|1654.9|1648.9|1654.5|1648.5|11
1587704100000|2020-04-24 04:55:00|1654.9|1648.9|1654.9|1648.9|1654.9|1648.9|1654.5|1648.5|3
1587704400000|2020-04-24 05:00:00|1653.9|1647.9|1653.5|1647.5|1653.9|1647.9|1653.5|1647.5|5
1587704700000|2020-04-24 05:05:00|1653.3|1647.3|1653.6|1647.6|1653.6|1647.6|1653.3|1647.3|2
1587705000000|2020-04-24 05:10:00|1653.5|1647.5|1653.4|1647.4|1653.5|1647.5|1653.4|1647.4|2
1587705300000|2020-04-24 05:15:00|1653.6|1647.6|1653.4|1647.4|1653.9|1647.9|1653.3|1647.3|8
1587705600000|2020-04-24 05:20:00|1653.3|1647.3|1651.4|1645.4|1653.5|1647.5|1651.1|1645.1|5
1587705900000|2020-04-24 05:25:00|1651.1|1645.1|1651.1|1645.1|1651.4|1645.4|1651.1|1645.1|3
1587706200000|2020-04-24 05:30:00|1651.4|1645.4|1651.6|1645.6|1652|1646|1650.6|1644.6|14
1587706500000|2020-04-24 05:35:00|1650.6|1644.6|1650.9|1644.9|1651.4|1645.4|1650.3|1644.3|16
1587706800000|2020-04-24 05:40:00|1651.1|1645.1|1652.3|1646.3|1652.3|1646.3|1650.9|1644.9|10
1587707100000|2020-04-24 05:45:00|1652.5|1646.5|1651.9|1645.9|1653.6|1647.6|1651.6|1645.6|22
1587707400000|2020-04-24 05:50:00|1651.3|1645.3|1651.6|1645.6|1652.4|1646.4|1650.8|1644.8|13
1587707700000|2020-04-24 05:55:00|1651.4|1645.4|1649.5|1643.5|1651.4|1645.4|1649.3|1643.3|11
1587708000000|2020-04-24 06:00:00|1649.6|1643.6|1649.6|1643.6|1650.6|1644.6|1649.4|1643.4|14
1587708300000|2020-04-24 06:05:00|1649.9|1643.9|1649.8|1643.8|1650.6|1644.6|1648.9|1642.9|17
1587708600000|2020-04-24 06:10:00|1649.5|1643.5|1650.6|1644.6|1651.1|1645.1|1648.9|1642.9|20
1587708900000|2020-04-24 06:15:00|1650.8|1644.8|1652.3|1646.3|1652.4|1646.4|1650.8|1644.8|21
1587709200000|2020-04-24 06:20:00|1652|1646|1653|1647|1653|1647|1652|1646|5
1587709500000|2020-04-24 06:25:00|1653.3|1647.3|1652.8|1646.8|1653.3|1647.3|1652.8|1646.8|3
1587709800000|2020-04-24 06:30:00|1653|1647|1653|1647|1654.1|1648.1|1652.5|1646.5|11
1587710100000|2020-04-24 06:35:00|1652.5|1646.5|1650.9|1644.9|1653|1647|1650.8|1644.8|43
1587710400000|2020-04-24 06:40:00|1651.3|1645.3|1649.9|1643.9|1651.3|1645.3|1649.1|1643.1|34
1587710700000|2020-04-24 06:45:00|1650|1644|1649.8|1643.8|1650.8|1644.8|1649.1|1643.1|35
1587711000000|2020-04-24 06:50:00|1649.5|1643.5|1649.8|1643.8|1649.9|1643.9|1649.3|1643.3|6
1587711300000|2020-04-24 06:55:00|1650|1644|1651.9|1645.9|1653.1|1647.1|1649.8|1643.8|19
1587711600000|2020-04-24 07:00:00|1652|1646|1650.1|1644.1|1652|1646|1648.1|1642.1|40
1587711900000|2020-04-24 07:05:00|1650.3|1644.3|1651.8|1645.8|1652.3|1646.3|1650.3|1644.3|9
1587712200000|2020-04-24 07:10:00|1651.9|1645.9|1653.1|1647.1|1654.6|1648.6|1651.9|1645.9|21
1587712500000|2020-04-24 07:15:00|1653|1647|1652.5|1646.5|1654|1648|1651.5|1645.5|14
1587712800000|2020-04-24 07:20:00|1652.3|1646.3|1654.3|1648.3|1654.3|1648.3|1651.4|1645.4|20
1587713100000|2020-04-24 07:25:00|1654.5|1648.5|1657.5|1651.5|1658|1652|1654.5|1648.5|11
1587713400000|2020-04-24 07:30:00|1657.3|1651.3|1657.3|1651.3|1658.3|1652.3|1657.3|1651.3|10
1587713700000|2020-04-24 07:35:00|1657.5|1651.5|1658.1|1652.1|1658.1|1652.1|1657.5|1651.5|7
1587714000000|2020-04-24 07:40:00|1658.3|1652.3|1658.3|1652.3|1660.5|1654.5|1657.3|1651.3|26
1587714300000|2020-04-24 07:45:00|1658.5|1652.5|1657.5|1651.5|1658.5|1652.5|1657.5|1651.5|7
1587714600000|2020-04-24 07:50:00|1657.3|1651.3|1650.3|1644.3|1657.3|1651.3|1650|1644|21
1587714900000|2020-04-24 07:55:00|1649|1643|1647.1|1641.1|1649.3|1643.3|1645.3|1639.3|36
1587715200000|2020-04-24 08:00:00|1647|1641|1643.8|1637.8|1647|1641|1643.8|1637.8|15
1587715500000|2020-04-24 08:05:00|1643.5|1637.5|1639|1633|1643.5|1637.5|1636.5|1630.5|43
1587715800000|2020-04-24 08:10:00|1638.8|1632.8|1645.1|1639.1|1645.1|1639.1|1638.8|1632.8|23
1587716100000|2020-04-24 08:15:00|1645|1639|1647|1641|1647.8|1641.8|1644.8|1638.8|19
1587716400000|2020-04-24 08:20:00|1646.9|1640.9|1645.3|1639.3|1646.9|1640.9|1645.1|1639.1|14
1587716700000|2020-04-24 08:25:00|1645.1|1639.1|1645.1|1639.1|1645.1|1639.1|1644.3|1638.3|8
1587717000000|2020-04-24 08:30:00|1645|1639|1640.5|1634.5|1645.8|1639.8|1640.3|1634.3|27
1587717300000|2020-04-24 08:35:00|1640|1634|1640|1634|1640.3|1634.3|1638.8|1632.8|6
1587717600000|2020-04-24 08:40:00|1640.1|1634.1|1640.5|1634.5|1644|1638|1640|1634|31
1587717900000|2020-04-24 08:45:00|1640.4|1634.4|1640.4|1634.4|1640.5|1634.5|1639.6|1633.6|12
1587718200000|2020-04-24 08:50:00|1640.1|1634.1|1639|1633|1640.1|1634.1|1638.6|1632.6|13
1587718500000|2020-04-24 08:55:00|1638.9|1632.9|1638.5|1632.5|1639|1633|1638.3|1632.3|13
1587718800000|2020-04-24 09:00:00|1638.4|1632.4|1639.4|1633.4|1639.6|1633.6|1638.4|1632.4|14
1587719100000|2020-04-24 09:05:00|1639.5|1633.5|1639.8|1633.8|1639.8|1633.8|1639|1633|13
1587719400000|2020-04-24 09:10:00|1639.6|1633.6|1640.8|1634.8|1642|1636|1639.5|1633.5|14
1587719700000|2020-04-24 09:15:00|1640.4|1634.4|1639.4|1633.4|1640.4|1634.4|1639.3|1633.3|19
1587720000000|2020-04-24 09:20:00|1639|1633|1639|1633|1640.3|1634.3|1638.3|1632.3|25
1587720300000|2020-04-24 09:25:00|1638.9|1632.9|1638.8|1632.8|1638.9|1632.9|1638|1632|15
1587720600000|2020-04-24 09:30:00|1638.5|1632.5|1638.3|1632.3|1639.3|1633.3|1638.3|1632.3|8
1587720900000|2020-04-24 09:35:00|1638|1632|1637.3|1631.3|1638.1|1632.1|1637|1631|14
1587721200000|2020-04-24 09:40:00|1637|1631|1627.3|1621.3|1637|1631|1626.8|1620.8|61
1587721500000|2020-04-24 09:45:00|1627.9|1621.9|1628.5|1622.5|1629.1|1623.1|1626.3|1620.3|32
1587721800000|2020-04-24 09:50:00|1629.8|1623.8|1630|1624|1630.1|1624.1|1626.8|1620.8|42
1587722100000|2020-04-24 09:55:00|1629.8|1623.8|1633|1627|1633.5|1627.5|1628.8|1622.8|25
1587722400000|2020-04-24 10:00:00|1633.3|1627.3|1633.1|1627.1|1634.1|1628.1|1633|1627|8
1587722700000|2020-04-24 10:05:00|1633|1627|1634|1628|1634|1628|1630.6|1624.6|17
1587723000000|2020-04-24 10:10:00|1633.8|1627.8|1633.1|1627.1|1633.8|1627.8|1632.5|1626.5|12
1587723300000|2020-04-24 10:15:00|1633|1627|1633|1627|1633.3|1627.3|1632|1626|12
1587723600000|2020-04-24 10:20:00|1632.8|1626.8|1630|1624|1632.8|1626.8|1629.3|1623.3|18
1587723900000|2020-04-24 10:25:00|1629.5|1623.5|1634.6|1628.6|1634.6|1628.6|1629|1623|16
1587724200000|2020-04-24 10:30:00|1634.5|1628.5|1634.3|1628.3|1634.5|1628.5|1633|1627|29
1587724500000|2020-04-24 10:35:00|1634|1628|1632|1626|1636.1|1630.1|1632|1626|21
1587724800000|2020-04-24 10:40:00|1632.3|1626.3|1632.3|1626.3|1632.5|1626.5|1632.3|1626.3|3
1587725100000|2020-04-24 10:45:00|1632|1626|1632|1626|1632.3|1626.3|1632|1626|3
1587725400000|2020-04-24 10:50:00|1632.5|1626.5|1632.8|1626.8|1633|1627|1632.5|1626.5|5
1587725700000|2020-04-24 10:55:00|1632.5|1626.5|1633.5|1627.5|1633.5|1627.5|1632.4|1626.4|15
1587726000000|2020-04-24 11:00:00|1633|1627|1632.9|1626.9|1634.3|1628.3|1632.9|1626.9|8
1587726300000|2020-04-24 11:05:00|1633|1627|1632.3|1626.3|1633.3|1627.3|1632.3|1626.3|12
1587726600000|2020-04-24 11:10:00|1632|1626|1633.5|1627.5|1634.8|1628.8|1632|1626|17
1587726900000|2020-04-24 11:15:00|1633.6|1627.6|1633.4|1627.4|1634.3|1628.3|1633.1|1627.1|17
1587727200000|2020-04-24 11:20:00|1633.1|1627.1|1632.5|1626.5|1633.5|1627.5|1632|1626|9
1587727500000|2020-04-24 11:25:00|1632.8|1626.8|1632.8|1626.8|1633.3|1627.3|1632|1626|10
1587727800000|2020-04-24 11:30:00|1632.5|1626.5|1632|1626|1637.1|1631.1|1632|1626|37
1587728100000|2020-04-24 11:35:00|1632.1|1626.1|1632.3|1626.3|1633|1627|1632|1626|10
1587728400000|2020-04-24 11:40:00|1632.5|1626.5|1633|1627|1633|1627|1632|1626|13
1587728700000|2020-04-24 11:45:00|1632.9|1626.9|1628|1622|1633.4|1627.4|1626.8|1620.8|133
1587729000000|2020-04-24 11:50:00|1627.8|1621.8|1631.9|1625.9|1632|1626|1627|1621|34
1587729300000|2020-04-24 11:55:00|1632.5|1626.5|1633.8|1627.8|1635.4|1629.4|1632.5|1626.5|27
1587729600000|2020-04-24 12:00:00|1633.5|1627.5|1630.9|1624.9|1635|1629|1630.4|1624.4|20
1587729900000|2020-04-24 12:05:00|1630.6|1624.6|1632.3|1626.3|1635|1629|1630.6|1624.6|28
1587730200000|2020-04-24 12:10:00|1631.8|1625.8|1632.5|1626.5|1632.5|1626.5|1631.3|1625.3|6
1587730500000|2020-04-24 12:15:00|1632.6|1626.6|1631.8|1625.8|1632.6|1626.6|1631.1|1625.1|25
1587730800000|2020-04-24 12:20:00|1632|1626|1633.8|1627.8|1635.3|1629.3|1632|1626|18
1587731100000|2020-04-24 12:25:00|1633.5|1627.5|1636.1|1630.1|1636.3|1630.3|1633|1627|14
1587731400000|2020-04-24 12:30:00|1636.4|1630.4|1633|1627|1636.8|1630.8|1633|1627|15
1587731700000|2020-04-24 12:35:00|1633.1|1627.1|1635|1629|1635.5|1629.5|1633.1|1627.1|14
1587732000000|2020-04-24 12:40:00|1634.8|1628.8|1634.5|1628.5|1635.3|1629.3|1634.5|1628.5|6
1587732300000|2020-04-24 12:45:00|1634.3|1628.3|1633.9|1627.9|1634.3|1628.3|1632.8|1626.8|12
1587732600000|2020-04-24 12:50:00|1634|1628|1631.8|1625.8|1634.1|1628.1|1631.8|1625.8|7
1587732900000|2020-04-24 12:55:00|1632|1626|1632.3|1626.3|1632.3|1626.3|1631.3|1625.3|8
1587733200000|2020-04-24 13:00:00|1632|1626|1633|1627|1633.3|1627.3|1631.5|1625.5|18
1587733500000|2020-04-24 13:05:00|1632.8|1626.8|1633.1|1627.1|1634.5|1628.5|1632.8|1626.8|16
1587733800000|2020-04-24 13:10:00|1633|1627|1633|1627|1634|1628|1633|1627|7
1587734100000|2020-04-24 13:15:00|1632.8|1626.8|1635.9|1629.9|1636.3|1630.3|1632.8|1626.8|23
1587734400000|2020-04-24 13:20:00|1636|1630|1637.9|1631.9|1638|1632|1635.4|1629.4|14
1587734700000|2020-04-24 13:25:00|1637.6|1631.6|1637|1631|1638.8|1632.8|1636.8|1630.8|20
1587735000000|2020-04-24 13:30:00|1637.5|1631.5|1636.8|1630.8|1637.8|1631.8|1636.5|1630.5|13
1587735300000|2020-04-24 13:35:00|1636.5|1630.5|1632.3|1626.3|1636.9|1630.9|1632.3|1626.3|21
1587735600000|2020-04-24 13:40:00|1632.1|1626.1|1629|1623|1632.1|1626.1|1629|1623|31
1587735900000|2020-04-24 13:45:00|1628.8|1622.8|1628|1622|1630|1624|1627.1|1621.1|38
1587736200000|2020-04-24 13:50:00|1627.9|1621.9|1626.8|1620.8|1628.3|1622.3|1626.6|1620.6|26
1587736500000|2020-04-24 13:55:00|1626.6|1620.6|1623.5|1617.5|1626.6|1620.6|1623|1617|19
1587736800000|2020-04-24 14:00:00|1623.3|1617.3|1619|1613|1623.9|1617.9|1618.9|1612.9|29
1587737100000|2020-04-24 14:05:00|1618.8|1612.8|1618.3|1612.3|1620|1614|1618.1|1612.1|26
1587737400000|2020-04-24 14:10:00|1618.1|1612.1|1618.6|1612.6|1619|1613|1618.1|1612.1|7
1587737700000|2020-04-24 14:15:00|1618.5|1612.5|1618.5|1612.5|1620.5|1614.5|1617.4|1611.4|25
1587738000000|2020-04-24 14:20:00|1618.3|1612.3|1616.5|1610.5|1618.5|1612.5|1616.3|1610.3|23
1587738300000|2020-04-24 14:25:00|1616.4|1610.4|1615.5|1609.5|1616.9|1610.9|1615.5|1609.5|17
1587738600000|2020-04-24 14:30:00|1615.8|1609.8|1615.5|1609.5|1616.3|1610.3|1614.5|1608.5|34
1587738900000|2020-04-24 14:35:00|1615.9|1609.9|1615|1609|1616.5|1610.5|1615|1609|22
1587739200000|2020-04-24 14:40:00|1615.3|1609.3|1617|1611|1617|1611|1615|1609|27
1587739500000|2020-04-24 14:45:00|1616.8|1610.8|1617.3|1611.3|1617.8|1611.8|1615.9|1609.9|45
1587739800000|2020-04-24 14:50:00|1617|1611|1619.5|1613.5|1620|1614|1616.8|1610.8|30
1587740100000|2020-04-24 14:55:00|1619.1|1613.1|1618.3|1612.3|1620.5|1614.5|1617.3|1611.3|50
1587740400000|2020-04-24 15:00:00|1618.5|1612.5|1618.8|1612.8|1621.4|1615.4|1617.8|1611.8|46
1587740700000|2020-04-24 15:05:00|1618.6|1612.6|1623.3|1617.3|1624.3|1618.3|1618|1612|50
1587741000000|2020-04-24 15:10:00|1622.8|1616.8|1621.9|1615.9|1624.8|1618.8|1621|1615|43
1587741300000|2020-04-24 15:15:00|1621.8|1615.8|1623|1617|1623|1617|1618|1612|92
1587741600000|2020-04-24 15:20:00|1622.9|1616.9|1621.8|1615.8|1623.3|1617.3|1619.9|1613.9|31
1587741900000|2020-04-24 15:25:00|1622|1616|1626.1|1620.1|1626.3|1620.3|1622|1616|30
1587742200000|2020-04-24 15:30:00|1625.9|1619.9|1622|1616|1627.5|1621.5|1622|1616|27
1587742500000|2020-04-24 15:35:00|1620.6|1614.6|1626.8|1620.8|1627.5|1621.5|1620.6|1614.6|32
1587742800000|2020-04-24 15:40:00|1627|1621|1626.1|1620.1|1627.6|1621.6|1625.6|1619.6|15
1587743100000|2020-04-24 15:45:00|1626|1620|1624.9|1618.9|1626|1620|1624.8|1618.8|12
1587743400000|2020-04-24 15:50:00|1625.1|1619.1|1628.4|1622.4|1628.4|1622.4|1625.1|1619.1|7
1587743700000|2020-04-24 15:55:00|1628.1|1622.1|1628.9|1622.9|1630.3|1624.3|1628.1|1622.1|16
1587744000000|2020-04-24 16:00:00|1628.6|1622.6|1628.3|1622.3|1628.8|1622.8|1628.3|1622.3|9
1587744300000|2020-04-24 16:05:00|1628.4|1622.4|1630|1624|1630.3|1624.3|1628.4|1622.4|13
1587744600000|2020-04-24 16:10:00|1629.8|1623.8|1628|1622|1629.8|1623.8|1628|1622|11
1587744900000|2020-04-24 16:15:00|1627.8|1621.8|1625.3|1619.3|1627.8|1621.8|1625.3|1619.3|5
1587745200000|2020-04-24 16:20:00|1625|1619|1624.3|1618.3|1625.3|1619.3|1624.1|1618.1|9
1587745500000|2020-04-24 16:25:00|1625.4|1619.4|1625.3|1619.3|1626.1|1620.1|1623.3|1617.3|18
1587745800000|2020-04-24 16:30:00|1624.8|1618.8|1624.8|1618.8|1624.8|1618.8|1624.8|1618.8|1
1587746100000|2020-04-24 16:35:00|1625|1619|1625.3|1619.3|1625.3|1619.3|1624.8|1618.8|6
1587746400000|2020-04-24 16:40:00|1625.5|1619.5|1628.3|1622.3|1628.8|1622.8|1625.5|1619.5|13
1587746700000|2020-04-24 16:45:00|1628.5|1622.5|1629|1623|1629|1623|1628.3|1622.3|5
1587747000000|2020-04-24 16:50:00|1628.5|1622.5|1627.6|1621.6|1628.5|1622.5|1627.5|1621.5|7
1587747300000|2020-04-24 16:55:00|1627.9|1621.9|1627.4|1621.4|1628.4|1622.4|1627.3|1621.3|13
1587945600000|2020-04-27 00:00:00|1632.3|1621|1635.1|1629.1|1637.1|1631.1|1632.3|1621|6
1587945900000|2020-04-27 00:05:00|1634.9|1628.9|1634.9|1628.9|1635.9|1629.9|1634.9|1628.9|12
1587946200000|2020-04-27 00:10:00|1635.1|1629.1|1636.1|1630.1|1636.1|1630.1|1635.1|1629.1|2
1587946500000|2020-04-27 00:15:00|1635.5|1629.5|1637|1631|1637.1|1631.1|1635.5|1629.5|11
1587946800000|2020-04-27 00:20:00|1637.3|1631.3|1637.9|1631.9|1638|1632|1637.3|1631.3|4
1587947100000|2020-04-27 00:25:00|1638.3|1632.3|1638.6|1632.6|1638.9|1632.9|1638.3|1632.3|4
1587947400000|2020-04-27 00:30:00|1637.8|1631.8|1637|1631|1637.8|1631.8|1637|1631|3
1587947700000|2020-04-27 00:35:00|1636.1|1630.1|1635.6|1629.6|1636.1|1630.1|1634.8|1628.8|20
1587948000000|2020-04-27 00:40:00|1635.9|1629.9|1637.9|1631.9|1637.9|1631.9|1635.9|1629.9|15
1587948300000|2020-04-27 00:45:00|1638.1|1632.1|1639|1633|1641|1635|1638.1|1632.1|24
1587948600000|2020-04-27 00:50:00|1639.1|1633.1|1638.4|1632.4|1640.5|1634.5|1638.4|1632.4|6
1587948900000|2020-04-27 00:55:00|1638.6|1632.6|1639.4|1633.4|1640|1634|1638.3|1632.3|16
1587949200000|2020-04-27 01:00:00|1639.5|1633.5|1639.1|1633.1|1642.9|1636.9|1638.3|1632.3|143
1587949500000|2020-04-27 01:05:00|1639.3|1633.3|1642.1|1636.1|1642.1|1636.1|1636.9|1630.9|35
1587949800000|2020-04-27 01:10:00|1641.8|1635.8|1643.3|1637.3|1643.6|1637.6|1641.8|1635.8|10
1587950100000|2020-04-27 01:15:00|1643.6|1637.6|1644.4|1638.4|1644.4|1638.4|1643.5|1637.5|6
1587950400000|2020-04-27 01:20:00|1644.1|1638.1|1643.9|1637.9|1644.1|1638.1|1643.4|1637.4|16
1587950700000|2020-04-27 01:25:00|1644.1|1638.1|1651.4|1645.4|1651.4|1645.4|1643.9|1637.9|15
1587951000000|2020-04-27 01:30:00|1651.6|1645.6|1652.3|1646.3|1652.9|1646.9|1651.4|1645.4|13
1587951300000|2020-04-27 01:35:00|1652|1646|1648.6|1642.6|1652|1646|1647.5|1641.5|35
1587951600000|2020-04-27 01:40:00|1648.9|1642.9|1649.1|1643.1|1649.3|1643.3|1648.6|1642.6|9
1587951900000|2020-04-27 01:45:00|1648.9|1642.9|1649.5|1643.5|1649.6|1643.6|1648.9|1642.9|13
1587952500000|2020-04-27 01:55:00|1648.3|1642.3|1652.3|1646.3|1652.3|1646.3|1647.5|1641.5|17
1587952800000|2020-04-27 02:00:00|1652.4|1646.4|1652.4|1646.4|1653.5|1647.5|1651.4|1645.4|24
1587953100000|2020-04-27 02:05:00|1653.1|1647.1|1653.8|1647.8|1655.1|1649.1|1651.8|1645.8|26
1587953400000|2020-04-27 02:10:00|1654.4|1648.4|1657|1651|1658.1|1652.1|1653.8|1647.8|19
1587953700000|2020-04-27 02:15:00|1656.9|1650.9|1656.4|1650.4|1656.9|1650.9|1656|1650|4
1587954000000|2020-04-27 02:20:00|1656.3|1650.3|1655.8|1649.8|1656.3|1650.3|1655.1|1649.1|7
1587954300000|2020-04-27 02:25:00|1655.3|1649.3|1649.5|1643.5|1655.3|1649.3|1649.5|1643.5|11
1587954600000|2020-04-27 02:30:00|1649.8|1643.8|1651.5|1645.5|1654|1648|1649.8|1643.8|47
1587954900000|2020-04-27 02:35:00|1652.1|1646.1|1653.3|1647.3|1654.3|1648.3|1652.1|1646.1|15
1587955200000|2020-04-27 02:40:00|1653.5|1647.5|1652.4|1646.4|1653.5|1647.5|1652.3|1646.3|8
1587955500000|2020-04-27 02:45:00|1652.3|1646.3|1650.5|1644.5|1652.3|1646.3|1650.3|1644.3|7
1587955800000|2020-04-27 02:50:00|1650.6|1644.6|1650.5|1644.5|1650.8|1644.8|1650.3|1644.3|17
1587956100000|2020-04-27 02:55:00|1650.3|1644.3|1649.9|1643.9|1650.4|1644.4|1649.6|1643.6|9
1587956700000|2020-04-27 03:05:00|1649.6|1643.6|1649.9|1643.9|1649.9|1643.9|1649|1643|4
1587957000000|2020-04-27 03:10:00|1650.4|1644.4|1652.6|1646.6|1652.6|1646.6|1650.4|1644.4|14
1587957300000|2020-04-27 03:15:00|1652.4|1646.4|1654.3|1648.3|1654.3|1648.3|1651.6|1645.6|19
1587957600000|2020-04-27 03:20:00|1654.5|1648.5|1654.6|1648.6|1655.1|1649.1|1654.4|1648.4|7
1587957900000|2020-04-27 03:25:00|1654.9|1648.9|1654.8|1648.8|1655.1|1649.1|1654.5|1648.5|11
1587958500000|2020-04-27 03:35:00|1654.5|1648.5|1654.6|1648.6|1654.8|1648.8|1654.4|1648.4|6
1587959100000|2020-04-27 03:45:00|1654.5|1648.5|1654.5|1648.5|1654.5|1648.5|1654.5|1648.5|1
1587959700000|2020-04-27 03:55:00|1654.6|1648.6|1654.6|1648.6|1654.6|1648.6|1654.6|1648.6|1
1587960600000|2020-04-27 04:10:00|1654.5|1648.5|1654.6|1648.6|1654.6|1648.6|1654.5|1648.5|2
1587961500000|2020-04-27 04:25:00|1654.4|1648.4|1654.4|1648.4|1654.4|1648.4|1654.4|1648.4|1
1587961800000|2020-04-27 04:30:00|1654.1|1648.1|1653.1|1647.1|1654.1|1648.1|1653.1|1647.1|4
1587962100000|2020-04-27 04:35:00|1653.5|1647.5|1653.1|1647.1|1653.5|1647.5|1653.1|1647.1|3
1587962400000|2020-04-27 04:40:00|1652.9|1646.9|1652.1|1646.1|1652.9|1646.9|1652.1|1646.1|2
1587963000000|2020-04-27 04:50:00|1652|1646|1650.4|1644.4|1652|1646|1650.4|1644.4|6
1587963300000|2020-04-27 04:55:00|1650.5|1644.5|1650.9|1644.9|1650.9|1644.9|1650.5|1644.5|6
1587963600000|2020-04-27 05:00:00|1651.1|1645.1|1652.8|1646.8|1652.9|1646.9|1651.1|1645.1|6
1587964200000|2020-04-27 05:10:00|1652.6|1646.6|1650.6|1644.6|1652.6|1646.6|1649.8|1643.8|21
1587964500000|2020-04-27 05:15:00|1650|1644|1647.8|1641.8|1650|1644|1647.5|1641.5|8
1587964800000|2020-04-27 05:20:00|1648.5|1642.5|1648.3|1642.3|1648.6|1642.6|1648|1642|9
1587965100000|2020-04-27 05:25:00|1648.4|1642.4|1648.9|1642.9|1649.9|1643.9|1647.9|1641.9|21
1587965400000|2020-04-27 05:30:00|1648.6|1642.6|1648|1642|1648.9|1642.9|1647.8|1641.8|22
1587965700000|2020-04-27 05:35:00|1648.1|1642.1|1651.9|1645.9|1651.9|1645.9|1648|1642|19
1587966000000|2020-04-27 05:40:00|1652.9|1646.9|1652.3|1646.3|1653|1647|1652.3|1646.3|7
1587966300000|2020-04-27 05:45:00|1652.1|1646.1|1654.4|1648.4|1654.6|1648.6|1651.8|1645.8|12
1587966600000|2020-04-27 05:50:00|1654.6|1648.6|1654.4|1648.4|1654.6|1648.6|1654.4|1648.4|4
1587966900000|2020-04-27 05:55:00|1654.6|1648.6|1651.3|1645.3|1655.4|1649.4|1651|1645|14
1587967200000|2020-04-27 06:00:00|1651|1645|1652.5|1646.5|1652.5|1646.5|1651|1645|7
1587967500000|2020-04-27 06:05:00|1652.6|1646.6|1653.8|1647.8|1654.6|1648.6|1652.6|1646.6|12
1587967800000|2020-04-27 06:10:00|1653.3|1647.3|1651.5|1645.5|1653.3|1647.3|1651.3|1645.3|8
1587968100000|2020-04-27 06:15:00|1651.6|1645.6|1651|1645|1651.6|1645.6|1650.9|1644.9|4
1587968400000|2020-04-27 06:20:00|1650.8|1644.8|1647.6|1641.6|1650.8|1644.8|1646.6|1640.6|9
1587968700000|2020-04-27 06:25:00|1647.8|1641.8|1644.4|1638.4|1648.1|1642.1|1644.3|1638.3|16
1587969000000|2020-04-27 06:30:00|1644.6|1638.6|1645.6|1639.6|1646.1|1640.1|1644.4|1638.4|32
1587969300000|2020-04-27 06:35:00|1645.5|1639.5|1646.9|1640.9|1647.4|1641.4|1645.1|1639.1|13
1587969600000|2020-04-27 06:40:00|1646.4|1640.4|1644.9|1638.9|1647.1|1641.1|1644.8|1638.8|12
1587969900000|2020-04-27 06:45:00|1645.4|1639.4|1645.1|1639.1|1647.4|1641.4|1644.9|1638.9|16
1587970200000|2020-04-27 06:50:00|1645.4|1639.4|1641.3|1635.3|1645.4|1639.4|1641.3|1635.3|16
1587970500000|2020-04-27 06:55:00|1641.5|1635.5|1644.3|1638.3|1644.3|1638.3|1641|1635|32
1587970800000|2020-04-27 07:00:00|1644|1638|1642|1636|1644|1638|1639.9|1633.9|38
1587971100000|2020-04-27 07:05:00|1641.8|1635.8|1638|1632|1641.8|1635.8|1637.1|1631.1|36
1587971400000|2020-04-27 07:10:00|1637.8|1631.8|1638.6|1632.6|1640.4|1634.4|1637.3|1631.3|24
1587971700000|2020-04-27 07:15:00|1638.3|1632.3|1636.8|1630.8|1640.9|1634.9|1636.8|1630.8|18
1587972000000|2020-04-27 07:20:00|1635.8|1629.8|1635.6|1629.6|1636.1|1630.1|1634.3|1628.3|20
1587972300000|2020-04-27 07:25:00|1635.8|1629.8|1634.3|1628.3|1636.3|1630.3|1634.3|1628.3|11
1587972600000|2020-04-27 07:30:00|1634.4|1628.4|1636|1630|1636.5|1630.5|1634|1628|18
1587972900000|2020-04-27 07:35:00|1635.8|1629.8|1636.4|1630.4|1637|1631|1635.5|1629.5|13
1587973200000|2020-04-27 07:40:00|1636.3|1630.3|1637.8|1631.8|1638.8|1632.8|1636.3|1630.3|11
1587973500000|2020-04-27 07:45:00|1638.3|1632.3|1637.5|1631.5|1638.3|1632.3|1636.8|1630.8|9
1587973800000|2020-04-27 07:50:00|1637.4|1631.4|1636.6|1630.6|1637.8|1631.8|1636.6|1630.6|7
1587974100000|2020-04-27 07:55:00|1636.8|1630.8|1636|1630|1636.8|1630.8|1635.5|1629.5|6
1587974400000|2020-04-27 08:00:00|1638|1632|1636.8|1630.8|1638.5|1632.5|1636.1|1630.1|19
1587974700000|2020-04-27 08:05:00|1636.5|1630.5|1638|1632|1638.3|1632.3|1636.5|1630.5|9
1587975000000|2020-04-27 08:10:00|1638.5|1632.5|1636.3|1630.3|1638.5|1632.5|1636.3|1630.3|9
1587975300000|2020-04-27 08:15:00|1636.5|1630.5|1637|1631|1637.4|1631.4|1636.5|1630.5|6
1587975600000|2020-04-27 08:20:00|1636.9|1630.9|1637.3|1631.3|1638|1632|1636.4|1630.4|9
1587975900000|2020-04-27 08:25:00|1637.4|1631.4|1636.5|1630.5|1637.5|1631.5|1636.5|1630.5|6
1587976200000|2020-04-27 08:30:00|1636.4|1630.4|1637.3|1631.3|1637.4|1631.4|1636.3|1630.3|10
1587976500000|2020-04-27 08:35:00|1637.4|1631.4|1637.4|1631.4|1637.4|1631.4|1636.5|1630.5|9
1587976800000|2020-04-27 08:40:00|1637.6|1631.6|1637|1631|1637.6|1631.6|1635.8|1629.8|13
1587977100000|2020-04-27 08:45:00|1637.4|1631.4|1638.1|1632.1|1638.9|1632.9|1637.1|1631.1|19
1587977400000|2020-04-27 08:50:00|1638|1632|1638|1632|1639|1633|1636.6|1630.6|10
1587977700000|2020-04-27 08:55:00|1638.3|1632.3|1637|1631|1638.3|1632.3|1637|1631|9
1587978000000|2020-04-27 09:00:00|1638.6|1632.6|1636.6|1630.6|1639.4|1633.4|1635.8|1629.8|29
1587978300000|2020-04-27 09:05:00|1636.4|1630.4|1633.1|1627.1|1636.4|1630.4|1633|1627|16
1587978600000|2020-04-27 09:10:00|1632.8|1626.8|1632.5|1626.5|1633.1|1627.1|1631.5|1625.5|10
1587978900000|2020-04-27 09:15:00|1633|1627|1633.5|1627.5|1634|1628|1632.8|1626.8|15
1587979200000|2020-04-27 09:20:00|1633.4|1627.4|1633.6|1627.6|1633.8|1627.8|1632.9|1626.9|9
1587979500000|2020-04-27 09:25:00|1633.4|1627.4|1633.3|1627.3|1633.4|1627.4|1632.8|1626.8|12
1587979800000|2020-04-27 09:30:00|1633|1627|1632.3|1626.3|1633|1627|1632.3|1626.3|9
1587980100000|2020-04-27 09:35:00|1632.1|1626.1|1632.3|1626.3|1632.3|1626.3|1631.5|1625.5|10
1587980400000|2020-04-27 09:40:00|1632.1|1626.1|1632.4|1626.4|1632.4|1626.4|1631.4|1625.4|9
1587980700000|2020-04-27 09:45:00|1632.3|1626.3|1630.5|1624.5|1632.3|1626.3|1630.5|1624.5|5
1587981000000|2020-04-27 09:50:00|1630.3|1624.3|1628.5|1622.5|1630.3|1624.3|1628|1622|30
1587981300000|2020-04-27 09:55:00|1628.8|1622.8|1628.3|1622.3|1629|1623|1628|1622|19
1587981600000|2020-04-27 10:00:00|1628.4|1622.4|1627.6|1621.6|1628.4|1622.4|1627.6|1621.6|5
1587981900000|2020-04-27 10:05:00|1627.5|1621.5|1628.4|1622.4|1628.4|1622.4|1627.5|1621.5|3
1587982200000|2020-04-27 10:10:00|1628.8|1622.8|1629|1623|1629.3|1623.3|1628.4|1622.4|8
1587982500000|2020-04-27 10:15:00|1629.3|1623.3|1629.3|1623.3|1629.8|1623.8|1629.3|1623.3|9
1587982800000|2020-04-27 10:20:00|1629|1623|1630|1624|1631|1625|1628.6|1622.6|8
1587983100000|2020-04-27 10:25:00|1630.3|1624.3|1630.9|1624.9|1630.9|1624.9|1630.3|1624.3|6
1587983400000|2020-04-27 10:30:00|1630.8|1624.8|1630.8|1624.8|1630.9|1624.9|1630.6|1624.6|4
1587983700000|2020-04-27 10:35:00|1631.3|1625.3|1632.3|1626.3|1633.6|1627.6|1630.8|1624.8|17
1587984000000|2020-04-27 10:40:00|1631.5|1625.5|1634.8|1628.8|1635|1629|1631.5|1625.5|9
1587984300000|2020-04-27 10:45:00|1634.3|1628.3|1634.3|1628.3|1634.3|1628.3|1634.3|1628.3|1
1587984900000|2020-04-27 10:55:00|1633.5|1627.5|1632.5|1626.5|1633.5|1627.5|1632.3|1626.3|3
1587985200000|2020-04-27 11:00:00|1632|1626|1632.1|1626.1|1632.1|1626.1|1632|1626|2
1587985500000|2020-04-27 11:05:00|1631.5|1625.5|1631.1|1625.1|1631.5|1625.5|1631.1|1625.1|4
1587985800000|2020-04-27 11:10:00|1631|1625|1629.5|1623.5|1631|1625|1629.5|1623.5|7
1587986100000|2020-04-27 11:15:00|1629.3|1623.3|1630.3|1624.3|1630.5|1624.5|1629.3|1623.3|11
1587986400000|2020-04-27 11:20:00|1630.4|1624.4|1632.3|1626.3|1632.5|1626.5|1630.4|1624.4|8
1587986700000|2020-04-27 11:25:00|1631.8|1625.8|1631.4|1625.4|1631.8|1625.8|1630.3|1624.3|6
1587987000000|2020-04-27 11:30:00|1631.3|1625.3|1629.8|1623.8|1631.3|1625.3|1629.8|1623.8|10
1587987300000|2020-04-27 11:35:00|1629.9|1623.9|1629.8|1623.8|1630.8|1624.8|1629.6|1623.6|7
1587987600000|2020-04-27 11:40:00|1629.9|1623.9|1629.8|1623.8|1629.9|1623.9|1629|1623|9
1587987900000|2020-04-27 11:45:00|1630.3|1624.3|1633.3|1627.3|1636|1630|1630.3|1624.3|45
1587988200000|2020-04-27 11:50:00|1632|1626|1632.3|1626.3|1633.5|1627.5|1631.5|1625.5|12
1587988500000|2020-04-27 11:55:00|1632.4|1626.4|1632.4|1626.4|1633.8|1627.8|1632|1626|12
1587988800000|2020-04-27 12:00:00|1632.5|1626.5|1631.8|1625.8|1633.6|1627.6|1631.8|1625.8|12
1587989100000|2020-04-27 12:05:00|1632|1626|1631.8|1625.8|1632|1626|1631.8|1625.8|4
1587989400000|2020-04-27 12:10:00|1631.5|1625.5|1630.9|1624.9|1631.5|1625.5|1630.9|1624.9|3
1587989700000|2020-04-27 12:15:00|1631.3|1625.3|1633.9|1627.9|1634|1628|1631.3|1625.3|16
1587990000000|2020-04-27 12:20:00|1634.5|1628.5|1633.8|1627.8|1634.5|1628.5|1633.8|1627.8|6
1587990300000|2020-04-27 12:25:00|1633.5|1627.5|1633|1627|1633.5|1627.5|1632.8|1626.8|5
1587990600000|2020-04-27 12:30:00|1633.1|1627.1|1633.8|1627.8|1634|1628|1633.1|1627.1|7
1587990900000|2020-04-27 12:35:00|1633.5|1627.5|1633.5|1627.5|1633.5|1627.5|1633.5|1627.5|1
1587991200000|2020-04-27 12:40:00|1633.8|1627.8|1636.5|1630.5|1636.5|1630.5|1633.8|1627.8|6
1587991500000|2020-04-27 12:45:00|1636.1|1630.1|1638|1632|1638.5|1632.5|1635.8|1629.8|22
1587992100000|2020-04-27 12:55:00|1637.9|1631.9|1636.1|1630.1|1637.9|1631.9|1635.9|1629.9|14
1587992400000|2020-04-27 13:00:00|1636.5|1630.5|1636.4|1630.4|1636.5|1630.5|1635.1|1629.1|19
1587992700000|2020-04-27 13:05:00|1636.3|1630.3|1637.8|1631.8|1638.6|1632.6|1635.8|1629.8|40
1587993000000|2020-04-27 13:10:00|1637.3|1631.3|1636.9|1630.9|1637.3|1631.3|1636|1630|11
1587993300000|2020-04-27 13:15:00|1636.6|1630.6|1635.8|1629.8|1636.6|1630.6|1635.8|1629.8|5
1587993600000|2020-04-27 13:20:00|1635.5|1629.5|1632.5|1626.5|1635.5|1629.5|1632|1626|9
1587993900000|2020-04-27 13:25:00|1632.3|1626.3|1632.5|1626.5|1632.5|1626.5|1632|1626|6
1587994200000|2020-04-27 13:30:00|1632.3|1626.3|1632.8|1626.8|1632.8|1626.8|1632.3|1626.3|3
1587994500000|2020-04-27 13:35:00|1633|1627|1630.8|1624.8|1633|1627|1630.8|1624.8|9
1587994800000|2020-04-27 13:40:00|1630.5|1624.5|1629.3|1623.3|1630.5|1624.5|1628.9|1622.9|9
1587995100000|2020-04-27 13:45:00|1629|1623|1629.6|1623.6|1629.8|1623.8|1627.9|1621.9|18
1587995400000|2020-04-27 13:50:00|1629.9|1623.9|1629|1623|1629.9|1623.9|1628.3|1622.3|22
1587995700000|2020-04-27 13:55:00|1628.9|1622.9|1630|1624|1630.3|1624.3|1628.9|1622.9|18
1587996000000|2020-04-27 14:00:00|1629.8|1623.8|1628.9|1622.9|1629.8|1623.8|1628.9|1622.9|10
1587996300000|2020-04-27 14:05:00|1629|1623|1629.8|1623.8|1629.8|1623.8|1628.3|1622.3|9
1587996600000|2020-04-27 14:10:00|1629.5|1623.5|1630.9|1624.9|1631|1625|1629.3|1623.3|13
1587996900000|2020-04-27 14:15:00|1631|1625|1630.5|1624.5|1631.8|1625.8|1630.5|1624.5|11
1587997200000|2020-04-27 14:20:00|1630.3|1624.3|1628.8|1622.8|1630.3|1624.3|1628.8|1622.8|13
1587997500000|2020-04-27 14:25:00|1628.5|1622.5|1629.9|1623.9|1630|1624|1628.5|1622.5|9
1587997800000|2020-04-27 14:30:00|1631.3|1625.3|1632.5|1626.5|1632.5|1626.5|1631.3|1625.3|16
1587998100000|2020-04-27 14:35:00|1632.3|1626.3|1633.4|1627.4|1635.8|1629.8|1632|1626|30
1587998400000|2020-04-27 14:40:00|1633.6|1627.6|1634.4|1628.4|1634.8|1628.8|1633.4|1627.4|11
1587998700000|2020-04-27 14:45:00|1634.3|1628.3|1634.8|1628.8|1634.8|1628.8|1633.8|1627.8|15
1587999000000|2020-04-27 14:50:00|1635|1629|1636.3|1630.3|1636.3|1630.3|1635|1629|7
1587999300000|2020-04-27 14:55:00|1636.5|1630.5|1638.3|1632.3|1639.6|1633.6|1636.5|1630.5|48
1587999600000|2020-04-27 15:00:00|1637.8|1631.8|1637.3|1631.3|1637.8|1631.8|1636.9|1630.9|7
1587999900000|2020-04-27 15:05:00|1637.5|1631.5|1637.1|1631.1|1637.8|1631.8|1637.1|1631.1|6
1588000200000|2020-04-27 15:10:00|1636.5|1630.5|1633|1627|1636.5|1630.5|1633|1627|17
1588000500000|2020-04-27 15:15:00|1633.1|1627.1|1638.5|1632.5|1641.8|1635.8|1633.1|1627.1|69
1588000800000|2020-04-27 15:20:00|1638.8|1632.8|1638.1|1632.1|1640.6|1634.6|1637.5|1631.5|22
1588001100000|2020-04-27 15:25:00|1638.3|1632.3|1640|1634|1640|1634|1638.3|1632.3|3
1588001400000|2020-04-27 15:30:00|1640.1|1634.1|1640.8|1634.8|1640.8|1634.8|1640.1|1634.1|6
1588001700000|2020-04-27 15:35:00|1640.9|1634.9|1645.5|1639.5|1645.5|1639.5|1640.9|1634.9|8
1588002000000|2020-04-27 15:40:00|1645.3|1639.3|1646.3|1640.3|1647.6|1641.6|1644.8|1638.8|25
1588002300000|2020-04-27 15:45:00|1646.4|1640.4|1644.3|1638.3|1647.1|1641.1|1644|1638|13
1588002600000|2020-04-27 15:50:00|1644|1638|1641.6|1635.6|1644|1638|1641.6|1635.6|13
1588002900000|2020-04-27 15:55:00|1641.9|1635.9|1641.5|1635.5|1642|1636|1640.1|1634.1|12
1588003200000|2020-04-27 16:00:00|1641.3|1635.3|1641.5|1635.5|1641.8|1635.8|1641.3|1635.3|9
1588003500000|2020-04-27 16:05:00|1641.3|1635.3|1640.5|1634.5|1641.3|1635.3|1640.5|1634.5|8
1588003800000|2020-04-27 16:10:00|1640.3|1634.3|1639.5|1633.5|1640.4|1634.4|1639.5|1633.5|7
1588004100000|2020-04-27 16:15:00|1639.8|1633.8|1639.4|1633.4|1640|1634|1639.4|1633.4|10
1588004400000|2020-04-27 16:20:00|1639.3|1633.3|1639.3|1633.3|1639.5|1633.5|1639|1633|6
1588004700000|2020-04-27 16:25:00|1639.5|1633.5|1639.6|1633.6|1639.6|1633.6|1639.5|1633.5|2
1588005300000|2020-04-27 16:35:00|1639.8|1633.8|1639.8|1633.8|1639.8|1633.8|1639.8|1633.8|1
1588005600000|2020-04-27 16:40:00|1640.3|1634.3|1640.1|1634.1|1640.9|1634.9|1640|1634|9
1588005900000|2020-04-27 16:45:00|1640.5|1634.5|1640.8|1634.8|1640.8|1634.8|1640.5|1634.5|2
1588006200000|2020-04-27 16:50:00|1640.3|1634.3|1640|1634|1640.5|1634.5|1640|1634|4
1588006500000|2020-04-27 16:55:00|1640.1|1634.1|1639.3|1633.3|1640.1|1634.1|1638.6|1632.6|10
1588032000000|2020-04-28 00:00:00|1641.9|1635.9|1640.3|1634.3|1641.9|1635.9|1640.1|1634.1|5
1588033500000|2020-04-28 00:25:00|1640.6|1634.6|1642.4|1636.4|1642.4|1636.4|1640.6|1634.6|5
1588034100000|2020-04-28 00:35:00|1642.8|1636.8|1642.8|1636.8|1642.8|1636.8|1642.8|1636.8|1
1588034400000|2020-04-28 00:40:00|1643|1637|1642.9|1636.9|1643|1637|1642.9|1636.9|2
1588035600000|2020-04-28 01:00:00|1643.1|1637.1|1645.4|1639.4|1645.6|1639.6|1641.6|1635.6|21
1588035900000|2020-04-28 01:05:00|1645.6|1639.6|1648.1|1642.1|1648.5|1642.5|1645.6|1639.6|19
1588036200000|2020-04-28 01:10:00|1647.9|1641.9|1648.8|1642.8|1649.4|1643.4|1647.3|1641.3|33
1588036500000|2020-04-28 01:15:00|1648.6|1642.6|1649.9|1643.9|1650|1644|1647|1641|21
1588036800000|2020-04-28 01:20:00|1649.6|1643.6|1652.6|1646.6|1652.6|1646.6|1649.6|1643.6|15
1588037100000|2020-04-28 01:25:00|1651.9|1645.9|1652.1|1646.1|1653.1|1647.1|1651.6|1645.6|10
1588037700000|2020-04-28 01:35:00|1651.9|1645.9|1652.6|1646.6|1652.6|1646.6|1650.6|1644.6|12
1588038000000|2020-04-28 01:40:00|1652.8|1646.8|1651.3|1645.3|1653|1647|1650.5|1644.5|56
1588038300000|2020-04-28 01:45:00|1651|1645|1650.1|1644.1|1653.3|1647.3|1649.4|1643.4|56
1588038600000|2020-04-28 01:50:00|1649.1|1643.1|1646.6|1640.6|1649.1|1643.1|1646.6|1640.6|15
1588038900000|2020-04-28 01:55:00|1645.6|1639.6|1644.9|1638.9|1649|1643|1644.4|1638.4|37
1588039200000|2020-04-28 02:00:00|1644.8|1638.8|1647.4|1641.4|1649.8|1643.8|1644.8|1638.8|53
1588039500000|2020-04-28 02:05:00|1647.5|1641.5|1647.5|1641.5|1647.8|1641.8|1647.4|1641.4|6
1588039800000|2020-04-28 02:10:00|1647.6|1641.6|1650.9|1644.9|1651|1645|1647.4|1641.4|16
1588040100000|2020-04-28 02:15:00|1651.1|1645.1|1650.8|1644.8|1651.4|1645.4|1650.4|1644.4|7
1588040400000|2020-04-28 02:20:00|1651|1645|1653.3|1647.3|1653.8|1647.8|1651|1645|20
1588040700000|2020-04-28 02:25:00|1653.5|1647.5|1654.1|1648.1|1654.5|1648.5|1653|1647|10
1588041000000|2020-04-28 02:30:00|1654|1648|1652.4|1646.4|1654|1648|1650|1644|27
1588041600000|2020-04-28 02:40:00|1653.3|1647.3|1654.1|1648.1|1654.6|1648.6|1653.3|1647.3|38
1588041900000|2020-04-28 02:45:00|1653.5|1647.5|1654.9|1648.9|1655.3|1649.3|1653.4|1647.4|18
1588042200000|2020-04-28 02:50:00|1654.8|1648.8|1653.6|1647.6|1654.8|1648.8|1653.4|1647.4|19
1588042500000|2020-04-28 02:55:00|1653.3|1647.3|1654.4|1648.4|1655.1|1649.1|1653.3|1647.3|19
1588042800000|2020-04-28 03:00:00|1654.1|1648.1|1654.6|1648.6|1654.6|1648.6|1654|1648|10
1588043400000|2020-04-28 03:10:00|1654.9|1648.9|1655.1|1649.1|1655.1|1649.1|1654.4|1648.4|6
1588044000000|2020-04-28 03:20:00|1655.3|1649.3|1655.3|1649.3|1655.3|1649.3|1655.3|1649.3|1
1588044300000|2020-04-28 03:25:00|1655|1649|1652|1646|1655|1649|1652|1646|12
1588044600000|2020-04-28 03:30:00|1652.3|1646.3|1650.6|1644.6|1653.1|1647.1|1650.6|1644.6|27
1588044900000|2020-04-28 03:35:00|1650.9|1644.9|1650.9|1644.9|1650.9|1644.9|1649.9|1643.9|13
1588045500000|2020-04-28 03:45:00|1651.5|1645.5|1651.3|1645.3|1651.5|1645.5|1651.3|1645.3|2
1588045800000|2020-04-28 03:50:00|1650.9|1644.9|1651.1|1645.1|1651.3|1645.3|1650.6|1644.6|14
1588046100000|2020-04-28 03:55:00|1651.5|1645.5|1651.8|1645.8|1651.8|1645.8|1651.5|1645.5|2
1588046700000|2020-04-28 04:05:00|1651.6|1645.6|1651.6|1645.6|1651.6|1645.6|1651.6|1645.6|1
1588047000000|2020-04-28 04:10:00|1651.8|1645.8|1651.8|1645.8|1651.8|1645.8|1651.8|1645.8|1
1588047300000|2020-04-28 04:15:00|1651.9|1645.9|1652.4|1646.4|1652.4|1646.4|1651.9|1645.9|2
1588047900000|2020-04-28 04:25:00|1652.6|1646.6|1652.8|1646.8|1652.8|1646.8|1652.6|1646.6|2
1588048800000|2020-04-28 04:40:00|1652.9|1646.9|1652.4|1646.4|1652.9|1646.9|1652.4|1646.4|2
1588049100000|2020-04-28 04:45:00|1652.3|1646.3|1651.3|1645.3|1652.3|1646.3|1651.3|1645.3|5
1588049700000|2020-04-28 04:55:00|1651.5|1645.5|1651.5|1645.5|1651.5|1645.5|1651.5|1645.5|1
1588050000000|2020-04-28 05:00:00|1651.4|1645.4|1652.1|1646.1|1652.1|1646.1|1651.4|1645.4|3
1588050300000|2020-04-28 05:05:00|1651.9|1645.9|1651.8|1645.8|1651.9|1645.9|1651.8|1645.8|2
1588050600000|2020-04-28 05:10:00|1651.6|1645.6|1651.6|1645.6|1651.6|1645.6|1651.6|1645.6|1
1588051200000|2020-04-28 05:20:00|1651.3|1645.3|1650.5|1644.5|1651.3|1645.3|1650.5|1644.5|2
1588051500000|2020-04-28 05:25:00|1650.1|1644.1|1650.1|1644.1|1650.1|1644.1|1649.6|1643.6|4
1588051800000|2020-04-28 05:30:00|1649.8|1643.8|1647.1|1641.1|1651.8|1645.8|1647.1|1641.1|30
1588052100000|2020-04-28 05:35:00|1647.4|1641.4|1647.9|1641.9|1647.9|1641.9|1646.4|1640.4|11
1588052400000|2020-04-28 05:40:00|1648.1|1642.1|1649.1|1643.1|1649.9|1643.9|1648.1|1642.1|8
1588052700000|2020-04-28 05:45:00|1649.6|1643.6|1651.8|1645.8|1652.1|1646.1|1649.1|1643.1|9
1588053000000|2020-04-28 05:50:00|1652.1|1646.1|1652.8|1646.8|1652.8|1646.8|1651.6|1645.6|13
1588053300000|2020-04-28 05:55:00|1651.9|1645.9|1654.6|1648.6|1654.6|1648.6|1651.9|1645.9|15
1588053600000|2020-04-28 06:00:00|1654.5|1648.5|1651.8|1645.8|1654.6|1648.6|1651.8|1645.8|15
1588053900000|2020-04-28 06:05:00|1651.6|1645.6|1651.3|1645.3|1651.6|1645.6|1650.6|1644.6|16
1588054200000|2020-04-28 06:10:00|1651.1|1645.1|1649.1|1643.1|1651.1|1645.1|1649.1|1643.1|8
1588054500000|2020-04-28 06:15:00|1648.9|1642.9|1648.1|1642.1|1648.9|1642.9|1648|1642|5
1588055100000|2020-04-28 06:25:00|1649|1643|1647|1641|1649.9|1643.9|1646.3|1640.3|17
1588055400000|2020-04-28 06:30:00|1646.8|1640.8|1647.6|1641.6|1647.9|1641.9|1646.4|1640.4|13
1588055700000|2020-04-28 06:35:00|1647.9|1641.9|1647.1|1641.1|1648.8|1642.8|1647.1|1641.1|11
1588056000000|2020-04-28 06:40:00|1647|1641|1647.6|1641.6|1647.6|1641.6|1645.6|1639.6|7
1588056300000|2020-04-28 06:45:00|1647.9|1641.9|1649.1|1643.1|1649.6|1643.6|1646.9|1640.9|24
1588056600000|2020-04-28 06:50:00|1648.6|1642.6|1646.9|1640.9|1648.6|1642.6|1646.1|1640.1|12
1588056900000|2020-04-28 06:55:00|1646.8|1640.8|1645.1|1639.1|1646.8|1640.8|1645.1|1639.1|10
1588057200000|2020-04-28 07:00:00|1644.9|1638.9|1640.4|1634.4|1646.8|1640.8|1640.3|1634.3|40
1588057500000|2020-04-28 07:05:00|1640.5|1634.5|1641.9|1635.9|1642|1636|1640.5|1634.5|10
1588057800000|2020-04-28 07:10:00|1642|1636|1641.8|1635.8|1642.1|1636.1|1641|1635|23
1588058100000|2020-04-28 07:15:00|1641.6|1635.6|1642.3|1636.3|1642.3|1636.3|1641.4|1635.4|7
1588058400000|2020-04-28 07:20:00|1642|1636|1641.6|1635.6|1642.5|1636.5|1641.6|1635.6|7
1588058700000|2020-04-28 07:25:00|1641.9|1635.9|1642.5|1636.5|1642.5|1636.5|1641.9|1635.9|4
1588059000000|2020-04-28 07:30:00|1643.1|1637.1|1643.9|1637.9|1646.9|1640.9|1643.1|1637.1|20
1588059300000|2020-04-28 07:35:00|1644.3|1638.3|1646.5|1640.5|1646.8|1640.8|1644.3|1638.3|13
1588059600000|2020-04-28 07:40:00|1646.1|1640.1|1645.3|1639.3|1646.5|1640.5|1644.8|1638.8|13
1588059900000|2020-04-28 07:45:00|1645.5|1639.5|1645.5|1639.5|1645.5|1639.5|1645.5|1639.5|1
1588060200000|2020-04-28 07:50:00|1645.3|1639.3|1644.9|1638.9|1645.3|1639.3|1644.8|1638.8|5
1588060500000|2020-04-28 07:55:00|1645.5|1639.5|1646|1640|1646|1640|1645.5|1639.5|3
1588060800000|2020-04-28 08:00:00|1645.8|1639.8|1648.9|1642.9|1648.9|1642.9|1644.3|1638.3|26
1588061100000|2020-04-28 08:05:00|1648.8|1642.8|1645.8|1639.8|1648.9|1642.9|1645.5|1639.5|29
1588061400000|2020-04-28 08:10:00|1645.5|1639.5|1648.8|1642.8|1649.3|1643.3|1645.5|1639.5|19
1588061700000|2020-04-28 08:15:00|1649|1643|1648.5|1642.5|1649|1643|1648.3|1642.3|14
1588062000000|2020-04-28 08:20:00|1648.3|1642.3|1647.8|1641.8|1648.3|1642.3|1647.4|1641.4|16
1588062300000|2020-04-28 08:25:00|1647.9|1641.9|1648.5|1642.5|1649|1643|1647.8|1641.8|8
1588062600000|2020-04-28 08:30:00|1649|1643|1649.3|1643.3|1649.3|1643.3|1647.8|1641.8|20
1588062900000|2020-04-28 08:35:00|1649.4|1643.4|1649|1643|1649.6|1643.6|1647.3|1641.3|26
1588063200000|2020-04-28 08:40:00|1649.3|1643.3|1649.8|1643.8|1649.8|1643.8|1649|1643|12
1588063500000|2020-04-28 08:45:00|1649.5|1643.5|1648.5|1642.5|1649.8|1643.8|1648|1642|16
1588063800000|2020-04-28 08:50:00|1649|1643|1650.3|1644.3|1650.8|1644.8|1649|1643|13
1588064100000|2020-04-28 08:55:00|1650.6|1644.6|1652|1646|1653.5|1647.5|1650.6|1644.6|21
1588064400000|2020-04-28 09:00:00|1652.4|1646.4|1653.5|1647.5|1654|1648|1652.4|1646.4|15
1588064700000|2020-04-28 09:05:00|1653.4|1647.4|1653.3|1647.3|1653.4|1647.4|1652.3|1646.3|23
1588065000000|2020-04-28 09:10:00|1652.6|1646.6|1653|1647|1653.4|1647.4|1652.3|1646.3|16
1588065300000|2020-04-28 09:15:00|1653.1|1647.1|1653.3|1647.3|1653.4|1647.4|1652.6|1646.6|12
1588065600000|2020-04-28 09:20:00|1653.5|1647.5|1654.3|1648.3|1654.6|1648.6|1653.3|1647.3|15
1588065900000|2020-04-28 09:25:00|1654.5|1648.5|1654.4|1648.4|1654.8|1648.8|1653.5|1647.5|11
1588066200000|2020-04-28 09:30:00|1654.6|1648.6|1654.6|1648.6|1654.6|1648.6|1653.8|1647.8|14
1588066500000|2020-04-28 09:35:00|1654.8|1648.8|1653.8|1647.8|1654.9|1648.9|1653.8|1647.8|9
1588066800000|2020-04-28 09:40:00|1654|1648|1653|1647|1654|1648|1652.4|1646.4|15
1588067100000|2020-04-28 09:45:00|1652.9|1646.9|1653.5|1647.5|1653.6|1647.6|1652.4|1646.4|12
1588067400000|2020-04-28 09:50:00|1653.8|1647.8|1653.5|1647.5|1654.1|1648.1|1653|1647|10
1588067700000|2020-04-28 09:55:00|1653.3|1647.3|1655.5|1649.5|1655.5|1649.5|1651.9|1645.9|34
1588068000000|2020-04-28 10:00:00|1655.8|1649.8|1660.6|1654.6|1660.6|1654.6|1654.9|1648.9|22
1588068300000|2020-04-28 10:05:00|1661|1655|1660.6|1654.6|1662.8|1656.8|1660.6|1654.6|23
1588068600000|2020-04-28 10:10:00|1660.8|1654.8|1660.8|1654.8|1661.5|1655.5|1660.8|1654.8|15
1588068900000|2020-04-28 10:15:00|1660.6|1654.6|1660.8|1654.8|1661.3|1655.3|1660.6|1654.6|5
1588069200000|2020-04-28 10:20:00|1661|1655|1661.3|1655.3|1661.3|1655.3|1660.5|1654.5|6
1588069500000|2020-04-28 10:25:00|1661|1655|1663.1|1657.1|1665.8|1659.8|1661|1655|21
1588069800000|2020-04-28 10:30:00|1662.9|1656.9|1657.4|1651.4|1662.9|1656.9|1657.4|1651.4|20
1588070100000|2020-04-28 10:35:00|1657.3|1651.3|1655.6|1649.6|1658.3|1652.3|1655.5|1649.5|12
1588070400000|2020-04-28 10:40:00|1656|1650|1654.8|1648.8|1656|1650|1654.5|1648.5|18
1588070700000|2020-04-28 10:45:00|1654.9|1648.9|1656|1650|1656.1|1650.1|1654.9|1648.9|6
1588071000000|2020-04-28 10:50:00|1655.8|1649.8|1656|1650|1656.1|1650.1|1654.1|1648.1|14
1588071300000|2020-04-28 10:55:00|1655.8|1649.8|1656.4|1650.4|1656.4|1650.4|1655.3|1649.3|6
1588071600000|2020-04-28 11:00:00|1656.3|1650.3|1654.8|1648.8|1656.5|1650.5|1654.8|1648.8|8
1588071900000|2020-04-28 11:05:00|1654.6|1648.6|1655|1649|1655.4|1649.4|1654.3|1648.3|9
1588072200000|2020-04-28 11:10:00|1654.9|1648.9|1654.5|1648.5|1654.9|1648.9|1654.5|1648.5|3
1588072500000|2020-04-28 11:15:00|1654.3|1648.3|1656.5|1650.5|1656.5|1650.5|1654.3|1648.3|7
1588072800000|2020-04-28 11:20:00|1656.3|1650.3|1655.9|1649.9|1656.3|1650.3|1655.8|1649.8|6
1588073100000|2020-04-28 11:25:00|1655.8|1649.8|1655.8|1649.8|1656|1650|1655.8|1649.8|6
1588073400000|2020-04-28 11:30:00|1655.3|1649.3|1653.5|1647.5|1655.6|1649.6|1653.1|1647.1|38
1588073700000|2020-04-28 11:35:00|1653.6|1647.6|1653.6|1647.6|1653.8|1647.8|1652.1|1646.1|13
1588074000000|2020-04-28 11:40:00|1652.5|1646.5|1651.4|1645.4|1652.5|1646.5|1651|1645|13
1588074300000|2020-04-28 11:45:00|1651.3|1645.3|1650.5|1644.5|1653.3|1647.3|1649.6|1643.6|45
1588074600000|2020-04-28 11:50:00|1650.8|1644.8|1651.5|1645.5|1651.5|1645.5|1650.3|1644.3|15
1588074900000|2020-04-28 11:55:00|1651.3|1645.3|1650.8|1644.8|1651.3|1645.3|1650.5|1644.5|7
1588075200000|2020-04-28 12:00:00|1650.5|1644.5|1652.3|1646.3|1652.3|1646.3|1650.3|1644.3|18
1588075500000|2020-04-28 12:05:00|1651.6|1645.6|1650.4|1644.4|1651.6|1645.6|1648.3|1642.3|24
1588075800000|2020-04-28 12:10:00|1650.1|1644.1|1654|1648|1654.6|1648.6|1650|1644|40
1588076100000|2020-04-28 12:15:00|1654.4|1648.4|1653|1647|1655.1|1649.1|1652.8|1646.8|31
1588076400000|2020-04-28 12:20:00|1653.3|1647.3|1656.5|1650.5|1657.8|1651.8|1653.3|1647.3|25
1588076700000|2020-04-28 12:25:00|1655.8|1649.8|1656|1650|1658.1|1652.1|1655.8|1649.8|29
1588077000000|2020-04-28 12:30:00|1656.5|1650.5|1656.9|1650.9|1657|1651|1655.6|1649.6|27
1588077300000|2020-04-28 12:35:00|1657|1651|1659|1653|1659.3|1653.3|1656.6|1650.6|15
1588077600000|2020-04-28 12:40:00|1659.1|1653.1|1660|1654|1661|1655|1658.5|1652.5|20
1588077900000|2020-04-28 12:45:00|1660.5|1654.5|1660|1654|1661|1655|1659.8|1653.8|12
1588078200000|2020-04-28 12:50:00|1660.4|1654.4|1659.6|1653.6|1660.4|1654.4|1659.6|1653.6|13
1588078500000|2020-04-28 12:55:00|1660|1654|1660.8|1654.8|1660.8|1654.8|1658.5|1652.5|28
1588078800000|2020-04-28 13:00:00|1660.6|1654.6|1662.1|1656.1|1662.1|1656.1|1660.4|1654.4|10
1588079100000|2020-04-28 13:05:00|1661.1|1655.1|1659.8|1653.8|1661.3|1655.3|1659.8|1653.8|5
1588079400000|2020-04-28 13:10:00|1660.3|1654.3|1661.9|1655.9|1661.9|1655.9|1659.4|1653.4|11
1588079700000|2020-04-28 13:15:00|1661.8|1655.8|1660.4|1654.4|1661.8|1655.8|1660.1|1654.1|6
1588080000000|2020-04-28 13:20:00|1660.5|1654.5|1661.3|1655.3|1661.5|1655.5|1660.5|1654.5|7
1588080300000|2020-04-28 13:25:00|1660.5|1654.5|1661.4|1655.4|1661.9|1655.9|1660.3|1654.3|10
1588080600000|2020-04-28 13:30:00|1661|1655|1660.5|1654.5|1661.6|1655.6|1660.5|1654.5|8
1588080900000|2020-04-28 13:35:00|1660.3|1654.3|1657.3|1651.3|1660.3|1654.3|1656|1650|20
1588081200000|2020-04-28 13:40:00|1657|1651|1656.5|1650.5|1657|1651|1656.5|1650.5|3
1588081500000|2020-04-28 13:45:00|1658|1652|1659.8|1653.8|1659.8|1653.8|1657.5|1651.5|14
1588081800000|2020-04-28 13:50:00|1659.6|1653.6|1660.5|1654.5|1660.5|1654.5|1659.6|1653.6|4
1588082100000|2020-04-28 13:55:00|1660.3|1654.3|1655.4|1649.4|1660.3|1654.3|1655.3|1649.3|27
1588082400000|2020-04-28 14:00:00|1655|1649|1653.9|1647.9|1655|1649|1652|1646|30
1588082700000|2020-04-28 14:05:00|1653.6|1647.6|1655.1|1649.1|1655.3|1649.3|1653.5|1647.5|7
1588083000000|2020-04-28 14:10:00|1654.9|1648.9|1658.8|1652.8|1658.8|1652.8|1654.8|1648.8|18
1588083300000|2020-04-28 14:15:00|1658.9|1652.9|1661.8|1655.8|1663.3|1657.3|1658.9|1652.9|14
1588083600000|2020-04-28 14:20:00|1661.6|1655.6|1654.5|1648.5|1661.6|1655.6|1654.4|1648.4|26
1588083900000|2020-04-28 14:25:00|1654.4|1648.4|1659.3|1653.3|1660|1654|1654.4|1648.4|17
1588084200000|2020-04-28 14:30:00|1659.1|1653.1|1658.9|1652.9|1659.3|1653.3|1658.9|1652.9|7
1588084500000|2020-04-28 14:35:00|1659.3|1653.3|1657.3|1651.3|1660.5|1654.5|1657.3|1651.3|12
1588084800000|2020-04-28 14:40:00|1657|1651|1655.3|1649.3|1657|1651|1654.5|1648.5|17
1588085100000|2020-04-28 14:45:00|1655|1649|1652.3|1646.3|1655|1649|1652.1|1646.1|12
1588085400000|2020-04-28 14:50:00|1652.6|1646.6|1655.5|1649.5|1655.6|1649.6|1652.6|1646.6|14
1588085700000|2020-04-28 14:55:00|1653.4|1647.4|1645.4|1639.4|1653.4|1647.4|1644.1|1638.1|45
1588086000000|2020-04-28 15:00:00|1645.1|1639.1|1648.3|1642.3|1648.3|1642.3|1640.8|1634.8|58
1588086300000|2020-04-28 15:05:00|1648.5|1642.5|1647.5|1641.5|1649.8|1643.8|1647.5|1641.5|14
1588086600000|2020-04-28 15:10:00|1647.8|1641.8|1650.3|1644.3|1651|1645|1647.8|1641.8|16
1588086900000|2020-04-28 15:15:00|1650.1|1644.1|1646|1640|1650.5|1644.5|1644.8|1638.8|70
1588087200000|2020-04-28 15:20:00|1646.8|1640.8|1646.5|1640.5|1650.5|1644.5|1645.3|1639.3|34
1588087500000|2020-04-28 15:25:00|1646|1640|1646.5|1640.5|1646.8|1640.8|1644.5|1638.5|15
1588087800000|2020-04-28 15:30:00|1646.4|1640.4|1644.5|1638.5|1646.5|1640.5|1644.5|1638.5|8
1588088100000|2020-04-28 15:35:00|1644.8|1638.8|1645.5|1639.5|1646.1|1640.1|1644.8|1638.8|19
1588088400000|2020-04-28 15:40:00|1645.3|1639.3|1646.8|1640.8|1647|1641|1644.4|1638.4|13
1588088700000|2020-04-28 15:45:00|1646.9|1640.9|1646.6|1640.6|1646.9|1640.9|1645.8|1639.8|6
1588089000000|2020-04-28 15:50:00|1645.9|1639.9|1646.5|1640.5|1647|1641|1645.4|1639.4|9
1588089300000|2020-04-28 15:55:00|1646.8|1640.8|1646.8|1640.8|1646.8|1640.8|1646.8|1640.8|1
1588089600000|2020-04-28 16:00:00|1647.1|1641.1|1647.8|1641.8|1647.8|1641.8|1646.5|1640.5|9
1588089900000|2020-04-28 16:05:00|1648|1642|1647.5|1641.5|1648.3|1642.3|1647.5|1641.5|5
1588090200000|2020-04-28 16:10:00|1647.8|1641.8|1646.9|1640.9|1647.8|1641.8|1646.9|1640.9|3
1588090800000|2020-04-28 16:20:00|1646.8|1640.8|1647|1641|1647|1641|1646.8|1640.8|2
1588091100000|2020-04-28 16:25:00|1646.8|1640.8|1646.8|1640.8|1646.8|1640.8|1646.8|1640.8|1
1588091700000|2020-04-28 16:35:00|1647|1641|1647.9|1641.9|1647.9|1641.9|1647|1641|2
1588092000000|2020-04-28 16:40:00|1647.6|1641.6|1647.8|1641.8|1647.8|1641.8|1647.6|1641.6|2
1588092300000|2020-04-28 16:45:00|1646.9|1640.9|1646|1640|1647.5|1641.5|1646|1640|7
1588092600000|2020-04-28 16:50:00|1646.1|1640.1|1646|1640|1646.1|1640.1|1645.8|1639.8|3
1588092900000|2020-04-28 16:55:00|1646.1|1640.1|1647.3|1641.3|1647.5|1641.5|1643.9|1637.9|17
1588118400000|2020-04-29 00:00:00|1648.4|1642.4|1650.8|1644.8|1650.9|1644.9|1647.9|1641.9|12
1588118700000|2020-04-29 00:05:00|1650.6|1644.6|1650.8|1644.8|1651|1645|1650.6|1644.6|4
1588119000000|2020-04-29 00:10:00|1651.1|1645.1|1650.1|1644.1|1651.1|1645.1|1650.1|1644.1|19
1588119300000|2020-04-29 00:15:00|1649.1|1643.1|1647.8|1641.8|1649.1|1643.1|1646.9|1640.9|17
1588119900000|2020-04-29 00:25:00|1648|1642|1648.4|1642.4|1648.4|1642.4|1648|1642|3
1588120200000|2020-04-29 00:30:00|1648.6|1642.6|1651.1|1645.1|1652.6|1646.6|1648.6|1642.6|4
1588120500000|2020-04-29 00:35:00|1651.4|1645.4|1651.4|1645.4|1651.4|1645.4|1651.4|1645.4|1
1588120800000|2020-04-29 00:40:00|1650.6|1644.6|1649.8|1643.8|1650.6|1644.6|1649.8|1643.8|3
1588121100000|2020-04-29 00:45:00|1649.5|1643.5|1649.8|1643.8|1649.8|1643.8|1649.5|1643.5|2
1588121700000|2020-04-29 00:55:00|1650.8|1644.8|1651.8|1645.8|1651.8|1645.8|1650.8|1644.8|3
1588122000000|2020-04-29 01:00:00|1652.1|1646.1|1649.9|1643.9|1652.1|1646.1|1649.6|1643.6|21
1588122300000|2020-04-29 01:05:00|1650.1|1644.1|1650.6|1644.6|1651.9|1645.9|1650.1|1644.1|26
1588122600000|2020-04-29 01:10:00|1650.9|1644.9|1653.1|1647.1|1653.4|1647.4|1650.9|1644.9|15
1588122900000|2020-04-29 01:15:00|1653|1647|1653.1|1647.1|1653.1|1647.1|1653|1647|2
1588123500000|2020-04-29 01:25:00|1653.3|1647.3|1653.9|1647.9|1654.1|1648.1|1652.9|1646.9|12
1588123800000|2020-04-29 01:30:00|1655|1649|1654.9|1648.9|1655.3|1649.3|1654.9|1648.9|4
1588124100000|2020-04-29 01:35:00|1654.4|1648.4|1653.4|1647.4|1654.4|1648.4|1652.6|1646.6|10
1588124400000|2020-04-29 01:40:00|1653.6|1647.6|1653.6|1647.6|1653.6|1647.6|1653.6|1647.6|1
1588124700000|2020-04-29 01:45:00|1654.1|1648.1|1653.6|1647.6|1654.1|1648.1|1653.6|1647.6|2
1588125000000|2020-04-29 01:50:00|1653.9|1647.9|1653.6|1647.6|1654.1|1648.1|1653.6|1647.6|4
1588125600000|2020-04-29 02:00:00|1653.4|1647.4|1653|1647|1653.4|1647.4|1651.6|1645.6|15
1588125900000|2020-04-29 02:05:00|1652.9|1646.9|1651.6|1645.6|1652.9|1646.9|1651.6|1645.6|6
1588126200000|2020-04-29 02:10:00|1651.4|1645.4|1650.4|1644.4|1651.4|1645.4|1650.4|1644.4|6
1588126500000|2020-04-29 02:15:00|1650.1|1644.1|1650.3|1644.3|1650.3|1644.3|1649.9|1643.9|6
1588126800000|2020-04-29 02:20:00|1650.6|1644.6|1650.9|1644.9|1650.9|1644.9|1650.1|1644.1|7
1588127100000|2020-04-29 02:25:00|1651.1|1645.1|1651.8|1645.8|1651.8|1645.8|1651.1|1645.1|2
1588127400000|2020-04-29 02:30:00|1651.6|1645.6|1651.8|1645.8|1651.8|1645.8|1651.6|1645.6|2
1588127700000|2020-04-29 02:35:00|1651.6|1645.6|1651.6|1645.6|1651.6|1645.6|1650.9|1644.9|9
1588128000000|2020-04-29 02:40:00|1651.8|1645.8|1653.6|1647.6|1654.1|1648.1|1651.8|1645.8|10
1588128300000|2020-04-29 02:45:00|1653.9|1647.9|1653.4|1647.4|1654.4|1648.4|1652.5|1646.5|16
1588129500000|2020-04-29 03:05:00|1653.1|1647.1|1652.9|1646.9|1653.1|1647.1|1652.8|1646.8|3
1588130100000|2020-04-29 03:15:00|1653.1|1647.1|1652.9|1646.9|1653.1|1647.1|1652.9|1646.9|2
1588130400000|2020-04-29 03:20:00|1652.8|1646.8|1652.9|1646.9|1652.9|1646.9|1652.5|1646.5|4
1588131300000|2020-04-29 03:35:00|1653.1|1647.1|1653.6|1647.6|1653.9|1647.9|1653.1|1647.1|6
1588132500000|2020-04-29 03:55:00|1653.9|1647.9|1655|1649|1655|1649|1653.9|1647.9|2
1588132800000|2020-04-29 04:00:00|1655.4|1649.4|1655.1|1649.1|1655.5|1649.5|1655.1|1649.1|3
1588133100000|2020-04-29 04:05:00|1654.9|1648.9|1654.9|1648.9|1654.9|1648.9|1654.9|1648.9|1
1588134000000|2020-04-29 04:20:00|1654.8|1648.8|1654.8|1648.8|1654.8|1648.8|1654.8|1648.8|1
1588134900000|2020-04-29 04:35:00|1654.4|1648.4|1654.1|1648.1|1654.4|1648.4|1654.1|1648.1|2
1588135200000|2020-04-29 04:40:00|1654.4|1648.4|1654.6|1648.6|1654.6|1648.6|1654.4|1648.4|3
1588135500000|2020-04-29 04:45:00|1654.8|1648.8|1654.9|1648.9|1655|1649|1654.8|1648.8|3
1588135800000|2020-04-29 04:50:00|1654.6|1648.6|1654.4|1648.4|1654.6|1648.6|1654.4|1648.4|2
1588136100000|2020-04-29 04:55:00|1654.1|1648.1|1653.4|1647.4|1654.1|1648.1|1652.6|1646.6|15
1588136400000|2020-04-29 05:00:00|1653.6|1647.6|1653.9|1647.9|1653.9|1647.9|1653.6|1647.6|2
1588136700000|2020-04-29 05:05:00|1653.6|1647.6|1653.4|1647.4|1653.6|1647.6|1653.4|1647.4|2
1588137000000|2020-04-29 05:10:00|1653.1|1647.1|1652.9|1646.9|1653.1|1647.1|1652.5|1646.5|6
1588137300000|2020-04-29 05:15:00|1653|1647|1653.4|1647.4|1653.6|1647.6|1652.9|1646.9|13
1588137600000|2020-04-29 05:20:00|1653|1647|1653.5|1647.5|1653.5|1647.5|1653|1647|3
1588137900000|2020-04-29 05:25:00|1653.8|1647.8|1653.9|1647.9|1653.9|1647.9|1653.8|1647.8|2
1588138200000|2020-04-29 05:30:00|1653.6|1647.6|1652.9|1646.9|1653.6|1647.6|1652.9|1646.9|2
1588138500000|2020-04-29 05:35:00|1652.4|1646.4|1653.6|1647.6|1653.6|1647.6|1651.4|1645.4|7
1588138800000|2020-04-29 05:40:00|1653.4|1647.4|1654|1648|1654|1648|1653.1|1647.1|8
1588139100000|2020-04-29 05:45:00|1654.3|1648.3|1655.4|1649.4|1655.6|1649.6|1654.3|1648.3|16
1588139400000|2020-04-29 05:50:00|1655.1|1649.1|1655.4|1649.4|1655.4|1649.4|1654.9|1648.9|4
1588139700000|2020-04-29 05:55:00|1655.1|1649.1|1655.1|1649.1|1655.4|1649.4|1654.9|1648.9|11
1588140000000|2020-04-29 06:00:00|1655.4|1649.4|1655.4|1649.4|1655.4|1649.4|1654.9|1648.9|9
1588140300000|2020-04-29 06:05:00|1655.5|1649.5|1655.4|1649.4|1655.5|1649.5|1654.9|1648.9|8
1588140900000|2020-04-29 06:15:00|1655.1|1649.1|1655.8|1649.8|1656|1650|1654.9|1648.9|7
1588141200000|2020-04-29 06:20:00|1655.6|1649.6|1656.4|1650.4|1656.4|1650.4|1655.5|1649.5|10
1588141500000|2020-04-29 06:25:00|1656.1|1650.1|1656|1650|1656.6|1650.6|1655.6|1649.6|9
1588141800000|2020-04-29 06:30:00|1656.6|1650.6|1657|1651|1659.5|1653.5|1656.6|1650.6|37
1588142100000|2020-04-29 06:35:00|1657.1|1651.1|1658.9|1652.9|1659.4|1653.4|1657.1|1651.1|11
1588142400000|2020-04-29 06:40:00|1658.6|1652.6|1657.8|1651.8|1658.6|1652.6|1656|1650|21
1588142700000|2020-04-29 06:45:00|1658|1652|1658|1652|1658|1652|1658|1652|1
1588143000000|2020-04-29 06:50:00|1657.8|1651.8|1657.9|1651.9|1658.3|1652.3|1657.1|1651.1|15
1588143300000|2020-04-29 06:55:00|1658|1652|1657.3|1651.3|1658|1652|1656.1|1650.1|19
1588143600000|2020-04-29 07:00:00|1657.1|1651.1|1656.5|1650.5|1657.3|1651.3|1656.1|1650.1|18
1588143900000|2020-04-29 07:05:00|1656.6|1650.6|1657.3|1651.3|1658.5|1652.5|1656.6|1650.6|15
1588144200000|2020-04-29 07:10:00|1657.1|1651.1|1655|1649|1658.3|1652.3|1655|1649|21
1588144500000|2020-04-29 07:15:00|1655.1|1649.1|1652.6|1646.6|1655.1|1649.1|1652.1|1646.1|24
1588144800000|2020-04-29 07:20:00|1652.5|1646.5|1652.3|1646.3|1652.9|1646.9|1651.1|1645.1|18
1588145100000|2020-04-29 07:25:00|1652.4|1646.4|1652.3|1646.3|1652.4|1646.4|1652.1|1646.1|4
1588145400000|2020-04-29 07:30:00|1652|1646|1652.6|1646.6|1652.8|1646.8|1652|1646|24
1588145700000|2020-04-29 07:35:00|1652.5|1646.5|1653|1647|1654.4|1648.4|1652.3|1646.3|18
1588146000000|2020-04-29 07:40:00|1652.9|1646.9|1652.9|1646.9|1653.3|1647.3|1652.8|1646.8|5
1588146300000|2020-04-29 07:45:00|1653.1|1647.1|1653.5|1647.5|1654|1648|1652.5|1646.5|9
1588146600000|2020-04-29 07:50:00|1653.3|1647.3|1653.6|1647.6|1654.3|1648.3|1653.3|1647.3|9
1588146900000|2020-04-29 07:55:00|1654|1648|1654.5|1648.5|1654.5|1648.5|1653.8|1647.8|7
1588147200000|2020-04-29 08:00:00|1654.4|1648.4|1652.6|1646.6|1654.5|1648.5|1652.6|1646.6|23
1588147500000|2020-04-29 08:05:00|1652.5|1646.5|1652|1646|1653|1647|1651.8|1645.8|11
1588147800000|2020-04-29 08:10:00|1651.8|1645.8|1651.8|1645.8|1651.8|1645.8|1650.5|1644.5|11
1588148100000|2020-04-29 08:15:00|1651.9|1645.9|1654|1648|1654.5|1648.5|1651.9|1645.9|10
1588148400000|2020-04-29 08:20:00|1653.8|1647.8|1656.8|1650.8|1657.1|1651.1|1653.8|1647.8|10
1588148700000|2020-04-29 08:25:00|1656.5|1650.5|1657.3|1651.3|1657.3|1651.3|1656.4|1650.4|12
1588149000000|2020-04-29 08:30:00|1657|1651|1657.8|1651.8|1659.1|1653.1|1657|1651|18
1588149300000|2020-04-29 08:35:00|1657.6|1651.6|1657.8|1651.8|1658.3|1652.3|1656.5|1650.5|16
1588149600000|2020-04-29 08:40:00|1657.9|1651.9|1658.3|1652.3|1659.1|1653.1|1657.9|1651.9|14
1588149900000|2020-04-29 08:45:00|1658|1652|1659.5|1653.5|1659.5|1653.5|1657.6|1651.6|17
1588150200000|2020-04-29 08:50:00|1659|1653|1659.3|1653.3|1659.5|1653.5|1657.4|1651.4|26
1588150500000|2020-04-29 08:55:00|1659|1653|1654.3|1648.3|1659|1653|1653|1647|21
1588150800000|2020-04-29 09:00:00|1654.5|1648.5|1651.3|1645.3|1654.6|1648.6|1650.5|1644.5|26
1588151100000|2020-04-29 09:05:00|1650.9|1644.9|1650|1644|1651.4|1645.4|1649.8|1643.8|12
1588151400000|2020-04-29 09:10:00|1650.3|1644.3|1651.5|1645.5|1651.8|1645.8|1650.3|1644.3|21
1588151700000|2020-04-29 09:15:00|1651.6|1645.6|1652.6|1646.6|1652.8|1646.8|1651.6|1645.6|7
1588152000000|2020-04-29 09:20:00|1653.5|1647.5|1652.9|1646.9|1653.8|1647.8|1652.5|1646.5|6
1588152300000|2020-04-29 09:25:00|1652.8|1646.8|1655|1649|1655.3|1649.3|1652.5|1646.5|17
1588152600000|2020-04-29 09:30:00|1655.3|1649.3|1653.5|1647.5|1655.5|1649.5|1653.3|1647.3|14
1588152900000|2020-04-29 09:35:00|1653.3|1647.3|1652.3|1646.3|1653.3|1647.3|1651.1|1645.1|29
1588153200000|2020-04-29 09:40:00|1652.5|1646.5|1653.3|1647.3|1654.3|1648.3|1651.6|1645.6|16
1588153500000|2020-04-29 09:45:00|1653.4|1647.4|1652.1|1646.1|1653.5|1647.5|1650.8|1644.8|18
1588153800000|2020-04-29 09:50:00|1652.3|1646.3|1653.8|1647.8|1653.9|1647.9|1652.1|1646.1|17
1588154100000|2020-04-29 09:55:00|1653.4|1647.4|1652.8|1646.8|1653.8|1647.8|1652.8|1646.8|9
1588154400000|2020-04-29 10:00:00|1652.6|1646.6|1651.5|1645.5|1652.8|1646.8|1651.5|1645.5|10
1588154700000|2020-04-29 10:05:00|1651.3|1645.3|1650.8|1644.8|1651.3|1645.3|1650|1644|11
1588155000000|2020-04-29 10:10:00|1650.5|1644.5|1651|1645|1651|1645|1650.5|1644.5|3
1588155300000|2020-04-29 10:15:00|1651.3|1645.3|1651.9|1645.9|1651.9|1645.9|1650.5|1644.5|15
1588155600000|2020-04-29 10:20:00|1651.5|1645.5|1652.8|1646.8|1652.8|1646.8|1650.9|1644.9|15
1588155900000|2020-04-29 10:25:00|1652.5|1646.5|1652.8|1646.8|1652.8|1646.8|1652.5|1646.5|2
1588156200000|2020-04-29 10:30:00|1652.6|1646.6|1651|1645|1652.6|1646.6|1650.5|1644.5|16
1588156500000|2020-04-29 10:35:00|1651.6|1645.6|1652|1646|1652|1646|1651.3|1645.3|9
1588156800000|2020-04-29 10:40:00|1651.9|1645.9|1651.6|1645.6|1651.9|1645.9|1651.5|1645.5|4
1588157100000|2020-04-29 10:45:00|1651|1645|1651|1645|1651.5|1645.5|1650|1644|15
1588157400000|2020-04-29 10:50:00|1651.3|1645.3|1651.6|1645.6|1652|1646|1650.9|1644.9|21
1588157700000|2020-04-29 10:55:00|1651.4|1645.4|1650.8|1644.8|1651.4|1645.4|1650.8|1644.8|4
1588158000000|2020-04-29 11:00:00|1650.3|1644.3|1649.3|1643.3|1651.1|1645.1|1649|1643|10
1588158300000|2020-04-29 11:05:00|1649|1643|1646.3|1640.3|1650.4|1644.4|1646|1640|23
1588158600000|2020-04-29 11:10:00|1646|1640|1644.3|1638.3|1646|1640|1644|1638|21
1588158900000|2020-04-29 11:15:00|1644.4|1638.4|1643.9|1637.9|1644.6|1638.6|1643.9|1637.9|7
1588159200000|2020-04-29 11:20:00|1643.8|1637.8|1643.3|1637.3|1644|1638|1641.9|1635.9|15
1588159500000|2020-04-29 11:25:00|1643.4|1637.4|1643|1637|1643.5|1637.5|1641.5|1635.5|18
1588159800000|2020-04-29 11:30:00|1643.3|1637.3|1644|1638|1647.5|1641.5|1643.3|1637.3|45
1588160100000|2020-04-29 11:35:00|1644.3|1638.3|1643.8|1637.8|1644.6|1638.6|1643|1637|14
1588160400000|2020-04-29 11:40:00|1644|1638|1645.6|1639.6|1646.8|1640.8|1644|1638|17
1588160700000|2020-04-29 11:45:00|1645.4|1639.4|1645.1|1639.1|1645.5|1639.5|1643|1637|52
1588161000000|2020-04-29 11:50:00|1645|1639|1647.1|1641.1|1647.1|1641.1|1645|1639|10
1588161300000|2020-04-29 11:55:00|1647.3|1641.3|1649.5|1643.5|1650.5|1644.5|1647.3|1641.3|26
1588161600000|2020-04-29 12:00:00|1649.3|1643.3|1649.4|1643.4|1649.4|1643.4|1648|1642|7
1588161900000|2020-04-29 12:05:00|1649.6|1643.6|1651.8|1645.8|1652.3|1646.3|1649.6|1643.6|16
1588162200000|2020-04-29 12:10:00|1651.6|1645.6|1649.5|1643.5|1651.6|1645.6|1648.5|1642.5|10
1588162500000|2020-04-29 12:15:00|1649.8|1643.8|1649.5|1643.5|1650.5|1644.5|1649.5|1643.5|6
1588162800000|2020-04-29 12:20:00|1649.8|1643.8|1649.4|1643.4|1650.4|1644.4|1649.3|1643.3|10
1588163100000|2020-04-29 12:25:00|1649.5|1643.5|1649|1643|1649.5|1643.5|1645.8|1639.8|24
1588163400000|2020-04-29 12:30:00|1649.3|1643.3|1649.8|1643.8|1651.4|1645.4|1649.1|1643.1|10
1588163700000|2020-04-29 12:35:00|1650|1644|1650.5|1644.5|1651|1645|1650|1644|7
1588164000000|2020-04-29 12:40:00|1650.8|1644.8|1651.1|1645.1|1651.1|1645.1|1650.3|1644.3|7
1588164300000|2020-04-29 12:45:00|1651|1645|1650.9|1644.9|1651.8|1645.8|1650.9|1644.9|14
1588164600000|2020-04-29 12:50:00|1650.3|1644.3|1650.5|1644.5|1650.8|1644.8|1649.8|1643.8|8
1588164900000|2020-04-29 12:55:00|1650.6|1644.6|1650.9|1644.9|1651.3|1645.3|1649.9|1643.9|17
1588165200000|2020-04-29 13:00:00|1650.8|1644.8|1652|1646|1653.5|1647.5|1650.8|1644.8|22
1588165500000|2020-04-29 13:05:00|1651.8|1645.8|1646.5|1640.5|1651.8|1645.8|1646.5|1640.5|16
1588165800000|2020-04-29 13:10:00|1646.1|1640.1|1648|1642|1648|1642|1646.1|1640.1|9
1588166100000|2020-04-29 13:15:00|1648.3|1642.3|1650.1|1644.1|1650.1|1644.1|1648.3|1642.3|10
1588166400000|2020-04-29 13:20:00|1650.3|1644.3|1651.5|1645.5|1652.8|1646.8|1650.3|1644.3|12
1588166700000|2020-04-29 13:25:00|1652|1646|1651.5|1645.5|1652|1646|1651.5|1645.5|2
1588167000000|2020-04-29 13:30:00|1650.6|1644.6|1651.5|1645.5|1652|1646|1650.6|1644.6|13
1588167300000|2020-04-29 13:35:00|1651.8|1645.8|1653.3|1647.3|1653.3|1647.3|1651.8|1645.8|10
1588167600000|2020-04-29 13:40:00|1653|1647|1652.3|1646.3|1653|1647|1652|1646|5
1588167900000|2020-04-29 13:45:00|1652.4|1646.4|1652.3|1646.3|1652.4|1646.4|1652|1646|4
1588168200000|2020-04-29 13:50:00|1652.4|1646.4|1651.6|1645.6|1652.6|1646.6|1651.3|1645.3|13
1588168500000|2020-04-29 13:55:00|1651.5|1645.5|1651.5|1645.5|1651.8|1645.8|1650.9|1644.9|8
1588168800000|2020-04-29 14:00:00|1651.8|1645.8|1651.3|1645.3|1652.1|1646.1|1650.9|1644.9|11
1588169100000|2020-04-29 14:05:00|1651.1|1645.1|1648.6|1642.6|1651.1|1645.1|1647.6|1641.6|15
1588169400000|2020-04-29 14:10:00|1648.8|1642.8|1651.1|1645.1|1651.1|1645.1|1648.1|1642.1|13
1588169700000|2020-04-29 14:15:00|1650.4|1644.4|1649.9|1643.9|1650.4|1644.4|1649.5|1643.5|17
1588170000000|2020-04-29 14:20:00|1650|1644|1650.9|1644.9|1651.6|1645.6|1650|1644|8
1588170300000|2020-04-29 14:25:00|1651|1645|1651.4|1645.4|1651.4|1645.4|1650.4|1644.4|8
1588170600000|2020-04-29 14:30:00|1651.5|1645.5|1651.5|1645.5|1652|1646|1651.5|1645.5|6
1588170900000|2020-04-29 14:35:00|1651.6|1645.6|1653.8|1647.8|1653.8|1647.8|1651|1645|21
1588171200000|2020-04-29 14:40:00|1653.6|1647.6|1650.3|1644.3|1653.6|1647.6|1649.3|1643.3|21
1588171500000|2020-04-29 14:45:00|1650|1644|1648|1642|1651.1|1645.1|1648|1642|34
1588171800000|2020-04-29 14:50:00|1647.8|1641.8|1648.1|1642.1|1650.4|1644.4|1647.6|1641.6|25
1588172100000|2020-04-29 14:55:00|1648.8|1642.8|1647.3|1641.3|1648.8|1642.8|1646.4|1640.4|20
1588172400000|2020-04-29 15:00:00|1647.8|1641.8|1647.8|1641.8|1647.8|1641.8|1646.8|1640.8|10
1588172700000|2020-04-29 15:05:00|1648.9|1642.9|1648.5|1642.5|1650|1644|1648.3|1642.3|9
1588173000000|2020-04-29 15:10:00|1648.6|1642.6|1653.9|1647.9|1655.4|1649.4|1648.6|1642.6|34
1588173300000|2020-04-29 15:15:00|1653.8|1647.8|1654.4|1648.4|1655.5|1649.5|1652.3|1646.3|114
1588173600000|2020-04-29 15:20:00|1654.1|1648.1|1654.3|1648.3|1654.6|1648.6|1652|1646|40
1588173900000|2020-04-29 15:25:00|1653.8|1647.8|1652.9|1646.9|1653.8|1647.8|1652.9|1646.9|3
1588174200000|2020-04-29 15:30:00|1652.8|1646.8|1650|1644|1652.8|1646.8|1650|1644|11
1588174500000|2020-04-29 15:35:00|1651|1645|1650.6|1644.6|1651|1645|1649.6|1643.6|8
1588174800000|2020-04-29 15:40:00|1650.5|1644.5|1651.5|1645.5|1651.8|1645.8|1650.5|1644.5|4
1588175100000|2020-04-29 15:45:00|1651.8|1645.8|1651|1645|1652.6|1646.6|1651|1645|10
1588175400000|2020-04-29 15:50:00|1651.8|1645.8|1652.5|1646.5|1653|1647|1651.8|1645.8|16
1588175700000|2020-04-29 15:55:00|1652.4|1646.4|1650.3|1644.3|1652.6|1646.6|1650.3|1644.3|11
1588176000000|2020-04-29 16:00:00|1650|1644|1650|1644|1650.3|1644.3|1649.8|1643.8|7
1588176300000|2020-04-29 16:05:00|1650.3|1644.3|1650.5|1644.5|1650.5|1644.5|1649.3|1643.3|5
1588176600000|2020-04-29 16:10:00|1651.3|1645.3|1651.4|1645.4|1651.4|1645.4|1651.3|1645.3|2
1588176900000|2020-04-29 16:15:00|1651.1|1645.1|1651|1645|1651.1|1645.1|1650.8|1644.8|6
1588177200000|2020-04-29 16:20:00|1650.8|1644.8|1650.8|1644.8|1650.8|1644.8|1650.8|1644.8|1
1588178100000|2020-04-29 16:35:00|1651|1645|1651.1|1645.1|1651.1|1645.1|1651|1645|2
1588178400000|2020-04-29 16:40:00|1651.4|1645.4|1651.6|1645.6|1651.8|1645.8|1651.4|1645.4|5
1588178700000|2020-04-29 16:45:00|1651.5|1645.5|1651.5|1645.5|1651.5|1645.5|1651.5|1645.5|1
1588179300000|2020-04-29 16:55:00|1651.4|1645.4|1650.6|1644.6|1651.6|1645.6|1650.3|1644.3|15
1588204800000|2020-04-30 00:00:00|1650|1644|1650|1644|1650|1644|1650|1644|1
1588205100000|2020-04-30 00:05:00|1649.9|1643.9|1650|1644|1650|1644|1649.9|1643.9|2
1588205400000|2020-04-30 00:10:00|1650.1|1644.1|1650.3|1644.3|1650.3|1644.3|1650.1|1644.1|2
1588205700000|2020-04-30 00:15:00|1650.4|1644.4|1649.4|1643.4|1650.4|1644.4|1649.4|1643.4|3
1588206300000|2020-04-30 00:25:00|1649|1643|1648.4|1642.4|1649|1643|1648.4|1642.4|4
1588206600000|2020-04-30 00:30:00|1648.1|1642.1|1647.4|1641.4|1648.4|1642.4|1647.4|1641.4|3
1588207200000|2020-04-30 00:40:00|1647.6|1641.6|1647.9|1641.9|1648.5|1642.5|1647.6|1641.6|12
1588207800000|2020-04-30 00:50:00|1648.5|1642.5|1648.3|1642.3|1648.5|1642.5|1648.1|1642.1|5
1588208100000|2020-04-30 00:55:00|1648.4|1642.4|1649.9|1643.9|1649.9|1643.9|1648.4|1642.4|7
1588208400000|2020-04-30 01:00:00|1649.8|1643.8|1647.3|1641.3|1650|1644|1645.4|1639.4|55
1588208700000|2020-04-30 01:05:00|1647.4|1641.4|1647.4|1641.4|1647.4|1641.4|1645.9|1639.9|15
1588209300000|2020-04-30 01:15:00|1647.5|1641.5|1647.6|1641.6|1649.1|1643.1|1647.5|1641.5|14
1588209900000|2020-04-30 01:25:00|1646.9|1640.9|1647.9|1641.9|1647.9|1641.9|1646.9|1640.9|9
1588210200000|2020-04-30 01:30:00|1648.1|1642.1|1648.1|1642.1|1648.4|1642.4|1647.9|1641.9|6
1588210500000|2020-04-30 01:35:00|1648.4|1642.4|1648.6|1642.6|1648.6|1642.6|1648.4|1642.4|2
1588210800000|2020-04-30 01:40:00|1648.4|1642.4|1648.6|1642.6|1649.5|1643.5|1647.8|1641.8|17
1588211100000|2020-04-30 01:45:00|1649.1|1643.1|1647.9|1641.9|1649.3|1643.3|1647.9|1641.9|7
1588211400000|2020-04-30 01:50:00|1647.6|1641.6|1648.5|1642.5|1648.5|1642.5|1647.4|1641.4|5
1588211700000|2020-04-30 01:55:00|1648.4|1642.4|1649.5|1643.5|1649.5|1643.5|1648.4|1642.4|4
1588212300000|2020-04-30 02:05:00|1649.8|1643.8|1650.4|1644.4|1650.4|1644.4|1649.8|1643.8|2
1588212600000|2020-04-30 02:10:00|1650.5|1644.5|1650.4|1644.4|1650.6|1644.6|1650.4|1644.4|4
1588212900000|2020-04-30 02:15:00|1650.5|1644.5|1650.4|1644.4|1650.5|1644.5|1650.4|1644.4|2
1588213200000|2020-04-30 02:20:00|1650.5|1644.5|1649.6|1643.6|1650.6|1644.6|1649.6|1643.6|6
1588213800000|2020-04-30 02:30:00|1649.4|1643.4|1649.1|1643.1|1649.4|1643.4|1648.9|1642.9|4
1588214100000|2020-04-30 02:35:00|1648.9|1642.9|1649.9|1643.9|1650.3|1644.3|1648.8|1642.8|9
1588214400000|2020-04-30 02:40:00|1650.1|1644.1|1653|1647|1653|1647|1650.1|1644.1|16
1588214700000|2020-04-30 02:45:00|1652.9|1646.9|1652.9|1646.9|1652.9|1646.9|1652.9|1646.9|1
1588215000000|2020-04-30 02:50:00|1653.1|1647.1|1653.1|1647.1|1653.1|1647.1|1653.1|1647.1|1
1588215300000|2020-04-30 02:55:00|1653.4|1647.4|1652.6|1646.6|1653.4|1647.4|1651.6|1645.6|21
1588215600000|2020-04-30 03:00:00|1652.4|1646.4|1651.6|1645.6|1652.4|1646.4|1651.6|1645.6|3
1588215900000|2020-04-30 03:05:00|1651.9|1645.9|1651.4|1645.4|1652|1646|1651.4|1645.4|4
1588216200000|2020-04-30 03:10:00|1651.6|1645.6|1651.9|1645.9|1651.9|1645.9|1651.6|1645.6|2
1588216500000|2020-04-30 03:15:00|1652.1|1646.1|1649.9|1643.9|1652.4|1646.4|1649.6|1643.6|15
1588216800000|2020-04-30 03:20:00|1650.1|1644.1|1650.1|1644.1|1650.1|1644.1|1650.1|1644.1|1
1588217100000|2020-04-30 03:25:00|1650.9|1644.9|1649.9|1643.9|1651.3|1645.3|1649.9|1643.9|15
1588217400000|2020-04-30 03:30:00|1650.1|1644.1|1650.1|1644.1|1650.4|1644.4|1649.6|1643.6|7
1588217700000|2020-04-30 03:35:00|1650.3|1644.3|1650.1|1644.1|1650.4|1644.4|1649.9|1643.9|8
1588220100000|2020-04-30 04:15:00|1649.9|1643.9|1649.9|1643.9|1649.9|1643.9|1649.9|1643.9|1
1588220400000|2020-04-30 04:20:00|1650.1|1644.1|1650.1|1644.1|1650.1|1644.1|1650.1|1644.1|1
1588220700000|2020-04-30 04:25:00|1650|1644|1650|1644|1650|1644|1650|1644|1
1588221000000|2020-04-30 04:30:00|1650.4|1644.4|1651|1645|1651|1645|1650.4|1644.4|3
1588221300000|2020-04-30 04:35:00|1650.8|1644.8|1650.8|1644.8|1650.8|1644.8|1650.8|1644.8|1
1588221600000|2020-04-30 04:40:00|1650.6|1644.6|1650.6|1644.6|1650.6|1644.6|1650.6|1644.6|1
1588221900000|2020-04-30 04:45:00|1650.5|1644.5|1649.9|1643.9|1650.5|1644.5|1649.9|1643.9|3
1588222200000|2020-04-30 04:50:00|1650.1|1644.1|1650.1|1644.1|1650.1|1644.1|1650.1|1644.1|1
1588222500000|2020-04-30 04:55:00|1650.4|1644.4|1650.1|1644.1|1650.4|1644.4|1650.1|1644.1|2
1588222800000|2020-04-30 05:00:00|1649.9|1643.9|1649.9|1643.9|1649.9|1643.9|1649.9|1643.9|1
1588223400000|2020-04-30 05:10:00|1650.1|1644.1|1649.9|1643.9|1650.1|1644.1|1649.9|1643.9|2
1588224300000|2020-04-30 05:25:00|1649.6|1643.6|1649.6|1643.6|1649.6|1643.6|1649.6|1643.6|1
1588224600000|2020-04-30 05:30:00|1649.9|1643.9|1650.6|1644.6|1650.6|1644.6|1649.9|1643.9|8
1588224900000|2020-04-30 05:35:00|1651.3|1645.3|1653.1|1647.1|1653.1|1647.1|1651.3|1645.3|10
1588225200000|2020-04-30 05:40:00|1653.3|1647.3|1653.1|1647.1|1653.9|1647.9|1652.9|1646.9|17
1588225500000|2020-04-30 05:45:00|1653|1647|1653.1|1647.1|1653.5|1647.5|1652.8|1646.8|9
1588225800000|2020-04-30 05:50:00|1653.4|1647.4|1652|1646|1653.6|1647.6|1651.1|1645.1|15
1588226100000|2020-04-30 05:55:00|1652.1|1646.1|1653.5|1647.5|1653.5|1647.5|1651.8|1645.8|12
1588226400000|2020-04-30 06:00:00|1653.3|1647.3|1653.3|1647.3|1653.3|1647.3|1653|1647|5
1588226700000|2020-04-30 06:05:00|1652.9|1646.9|1650.9|1644.9|1652.9|1646.9|1650.9|1644.9|7
1588227000000|2020-04-30 06:10:00|1651|1645|1650.4|1644.4|1652.6|1646.6|1650.4|1644.4|15
1588227300000|2020-04-30 06:15:00|1650.5|1644.5|1651.6|1645.6|1652|1646|1650.5|1644.5|5
1588227600000|2020-04-30 06:20:00|1651.4|1645.4|1653.6|1647.6|1653.6|1647.6|1651.4|1645.4|8
1588227900000|2020-04-30 06:25:00|1653.8|1647.8|1654.1|1648.1|1654.1|1648.1|1653.8|1647.8|3
1588228200000|2020-04-30 06:30:00|1654|1648|1654.6|1648.6|1654.6|1648.6|1653.8|1647.8|6
1588228500000|2020-04-30 06:35:00|1654.4|1648.4|1653.6|1647.6|1654.6|1648.6|1653.4|1647.4|11
1588228800000|2020-04-30 06:40:00|1653.4|1647.4|1653.4|1647.4|1653.9|1647.9|1653.4|1647.4|7
1588229100000|2020-04-30 06:45:00|1654|1648|1652.3|1646.3|1654.6|1648.6|1652.3|1646.3|16
1588229400000|2020-04-30 06:50:00|1652|1646|1653.9|1647.9|1653.9|1647.9|1652|1646|7
1588229700000|2020-04-30 06:55:00|1654|1648|1653.5|1647.5|1654.3|1648.3|1652.5|1646.5|23
1588230000000|2020-04-30 07:00:00|1653.6|1647.6|1650.3|1644.3|1653.6|1647.6|1650.3|1644.3|27
1588230300000|2020-04-30 07:05:00|1650.5|1644.5|1654.8|1648.8|1654.8|1648.8|1650.3|1644.3|26
1588230600000|2020-04-30 07:10:00|1654.5|1648.5|1654.5|1648.5|1655.5|1649.5|1652.3|1646.3|22
1588230900000|2020-04-30 07:15:00|1654.4|1648.4|1652|1646|1654.4|1648.4|1651.8|1645.8|23
1588231200000|2020-04-30 07:20:00|1652.3|1646.3|1650.5|1644.5|1652.5|1646.5|1650.5|1644.5|12
1588231500000|2020-04-30 07:25:00|1650.3|1644.3|1647.4|1641.4|1650.5|1644.5|1645.3|1639.3|33
1588231800000|2020-04-30 07:30:00|1647|1641|1648.8|1642.8|1648.8|1642.8|1645.5|1639.5|21
1588232100000|2020-04-30 07:35:00|1648.5|1642.5|1647.4|1641.4|1648.5|1642.5|1646.5|1640.5|12
1588232400000|2020-04-30 07:40:00|1647.1|1641.1|1648.8|1642.8|1648.9|1642.9|1647.1|1641.1|10
1588233000000|2020-04-30 07:50:00|1649|1643|1646.8|1640.8|1649|1643|1645.8|1639.8|19
1588233300000|2020-04-30 07:55:00|1646.6|1640.6|1646.8|1640.8|1647.1|1641.1|1646.6|1640.6|9
1588233600000|2020-04-30 08:00:00|1646.3|1640.3|1645.8|1639.8|1646.3|1640.3|1645.3|1639.3|11
1588233900000|2020-04-30 08:05:00|1646|1640|1645.8|1639.8|1646|1640|1645.1|1639.1|11
1588234200000|2020-04-30 08:10:00|1645.5|1639.5|1645.9|1639.9|1645.9|1639.9|1645.3|1639.3|6
1588234500000|2020-04-30 08:15:00|1646|1640|1645.5|1639.5|1646|1640|1645.3|1639.3|7
1588234800000|2020-04-30 08:20:00|1645.3|1639.3|1645.3|1639.3|1645.9|1639.9|1645.3|1639.3|11
1588235100000|2020-04-30 08:25:00|1645|1639|1645.3|1639.3|1645.3|1639.3|1645|1639|2
1588235400000|2020-04-30 08:30:00|1645.5|1639.5|1645.8|1639.8|1646.6|1640.6|1645.3|1639.3|16
1588235700000|2020-04-30 08:35:00|1645.5|1639.5|1645|1639|1645.6|1639.6|1645|1639|9
1588236000000|2020-04-30 08:40:00|1645.1|1639.1|1641.4|1635.4|1645.1|1639.1|1641.3|1635.3|25
1588236300000|2020-04-30 08:45:00|1641.5|1635.5|1642|1636|1642|1636|1641|1635|14
1588236600000|2020-04-30 08:50:00|1641.8|1635.8|1641.8|1635.8|1641.8|1635.8|1641.3|1635.3|7
1588236900000|2020-04-30 08:55:00|1641.6|1635.6|1641.5|1635.5|1642|1636|1641.5|1635.5|11
1588237200000|2020-04-30 09:00:00|1641.4|1635.4|1641.4|1635.4|1642|1636|1641.3|1635.3|10
1588237500000|2020-04-30 09:05:00|1641.3|1635.3|1642.5|1636.5|1642.6|1636.6|1640.9|1634.9|10
1588237800000|2020-04-30 09:10:00|1642.4|1636.4|1640.8|1634.8|1642.5|1636.5|1640.8|1634.8|7
1588238100000|2020-04-30 09:15:00|1640|1634|1637.8|1631.8|1640.8|1634.8|1637.5|1631.5|17
1588238400000|2020-04-30 09:20:00|1637.9|1631.9|1637.4|1631.4|1637.9|1631.9|1637|1631|8
1588238700000|2020-04-30 09:25:00|1637.1|1631.1|1639.3|1633.3|1639.3|1633.3|1637.1|1631.1|10
1588239000000|2020-04-30 09:30:00|1639|1633|1639|1633|1639.9|1633.9|1638.8|1632.8|15
1588239300000|2020-04-30 09:35:00|1638.8|1632.8|1637.8|1631.8|1638.8|1632.8|1637.1|1631.1|11
1588239600000|2020-04-30 09:40:00|1637.5|1631.5|1638.4|1632.4|1639.3|1633.3|1637|1631|30
1588239900000|2020-04-30 09:45:00|1638.1|1632.1|1637.9|1631.9|1638.1|1632.1|1637.1|1631.1|16
1588240200000|2020-04-30 09:50:00|1637.6|1631.6|1638.6|1632.6|1639.3|1633.3|1637.3|1631.3|13
1588240500000|2020-04-30 09:55:00|1638.5|1632.5|1638.8|1632.8|1639.3|1633.3|1637.3|1631.3|13
1588240800000|2020-04-30 10:00:00|1639|1633|1639.8|1633.8|1640.5|1634.5|1639|1633|11
1588241100000|2020-04-30 10:05:00|1639.5|1633.5|1640|1634|1640.8|1634.8|1638.5|1632.5|28
1588241400000|2020-04-30 10:10:00|1640.1|1634.1|1641.4|1635.4|1641.6|1635.6|1639.3|1633.3|21
1588241700000|2020-04-30 10:15:00|1641.6|1635.6|1640.8|1634.8|1641.6|1635.6|1640.8|1634.8|4
1588242000000|2020-04-30 10:20:00|1640.9|1634.9|1640.8|1634.8|1640.9|1634.9|1640.8|1634.8|2
1588242300000|2020-04-30 10:25:00|1640.9|1634.9|1641|1635|1641|1635|1640.5|1634.5|5
1588242600000|2020-04-30 10:30:00|1640.9|1634.9|1640.6|1634.6|1640.9|1634.9|1640.1|1634.1|9
1588242900000|2020-04-30 10:35:00|1640.8|1634.8|1640.9|1634.9|1641.3|1635.3|1640.6|1634.6|10
1588243200000|2020-04-30 10:40:00|1641.1|1635.1|1639.8|1633.8|1641.1|1635.1|1639.5|1633.5|10
1588243500000|2020-04-30 10:45:00|1639.5|1633.5|1641|1635|1641|1635|1637.8|1631.8|30
1588243800000|2020-04-30 10:50:00|1640.8|1634.8|1642|1636|1642.5|1636.5|1640.3|1634.3|18
1588244100000|2020-04-30 10:55:00|1641.9|1635.9|1641|1635|1641.9|1635.9|1640.3|1634.3|8
1588244400000|2020-04-30 11:00:00|1641.3|1635.3|1641.5|1635.5|1642|1636|1641.3|1635.3|5
1588244700000|2020-04-30 11:05:00|1641.3|1635.3|1640.9|1634.9|1641.5|1635.5|1640.4|1634.4|10
1588245000000|2020-04-30 11:10:00|1641.3|1635.3|1640.9|1634.9|1642.8|1636.8|1640.5|1634.5|29
1588245300000|2020-04-30 11:15:00|1640.8|1634.8|1640.9|1634.9|1640.9|1634.9|1640.4|1634.4|6
1588245600000|2020-04-30 11:20:00|1641.1|1635.1|1641.8|1635.8|1641.9|1635.9|1641.1|1635.1|14
1588245900000|2020-04-30 11:25:00|1642.8|1636.8|1641.6|1635.6|1642.8|1636.8|1641.6|1635.6|9
1588246200000|2020-04-30 11:30:00|1641.5|1635.5|1640.9|1634.9|1641.6|1635.6|1640.6|1634.6|24
1588246500000|2020-04-30 11:35:00|1641.1|1635.1|1641.5|1635.5|1642.4|1636.4|1641.1|1635.1|13
1588246800000|2020-04-30 11:40:00|1641.4|1635.4|1641|1635|1641.4|1635.4|1640.9|1634.9|9
1588247100000|2020-04-30 11:45:00|1640.8|1634.8|1639.3|1633.3|1641.3|1635.3|1639.3|1633.3|19
1588247400000|2020-04-30 11:50:00|1639.1|1633.1|1640.1|1634.1|1640.4|1634.4|1639.1|1633.1|16
1588247700000|2020-04-30 11:55:00|1640|1634|1640.1|1634.1|1640.4|1634.4|1639.8|1633.8|5
1588248000000|2020-04-30 12:00:00|1639.9|1633.9|1640.5|1634.5|1640.5|1634.5|1639.9|1633.9|3
1588248300000|2020-04-30 12:05:00|1641|1635|1640.5|1634.5|1642.3|1636.3|1640.5|1634.5|16
1588248600000|2020-04-30 12:10:00|1640.8|1634.8|1640|1634|1641|1635|1640|1634|6
1588248900000|2020-04-30 12:15:00|1640.5|1634.5|1640.5|1634.5|1640.5|1634.5|1640.5|1634.5|1
1588249200000|2020-04-30 12:20:00|1640.8|1634.8|1641.3|1635.3|1642.3|1636.3|1640.8|1634.8|16
1588249500000|2020-04-30 12:25:00|1641.5|1635.5|1640.6|1634.6|1641.8|1635.8|1640.3|1634.3|17
1588249800000|2020-04-30 12:30:00|1640|1634|1640.3|1634.3|1640.5|1634.5|1639.9|1633.9|19
1588250100000|2020-04-30 12:35:00|1640.1|1634.1|1639.6|1633.6|1640.3|1634.3|1639.6|1633.6|9
1588250400000|2020-04-30 12:40:00|1639.4|1633.4|1638.6|1632.6|1639.4|1633.4|1638.6|1632.6|5
1588250700000|2020-04-30 12:45:00|1638.4|1632.4|1634|1628|1638.6|1632.6|1633.8|1627.8|28
1588251000000|2020-04-30 12:50:00|1633.9|1627.9|1632.9|1626.9|1634|1628|1631.8|1625.8|21
1588251300000|2020-04-30 12:55:00|1633|1627|1633.8|1627.8|1634.8|1628.8|1632.9|1626.9|12
1588251600000|2020-04-30 13:00:00|1633.5|1627.5|1628.8|1622.8|1633.5|1627.5|1628.3|1622.3|27
1588251900000|2020-04-30 13:05:00|1628.3|1622.3|1625.8|1619.8|1628.5|1622.5|1625.4|1619.4|23
1588252200000|2020-04-30 13:10:00|1625.1|1619.1|1625|1619|1627|1621|1622.4|1616.4|40
1588252500000|2020-04-30 13:15:00|1624.8|1618.8|1626.3|1620.3|1626.3|1620.3|1624.6|1618.6|15
1588252800000|2020-04-30 13:20:00|1626.1|1620.1|1623.4|1617.4|1626.1|1620.1|1622.5|1616.5|29
1588253100000|2020-04-30 13:25:00|1623.3|1617.3|1624.3|1618.3|1627.9|1621.9|1622.8|1616.8|27
1588253400000|2020-04-30 13:30:00|1624.5|1618.5|1616.3|1610.3|1624.8|1618.8|1616.3|1610.3|30
1588253700000|2020-04-30 13:35:00|1616.5|1610.5|1600|1594|1616.5|1610.5|1593.8|1587.8|113
1588254000000|2020-04-30 13:40:00|1600.4|1594.4|1601.3|1595.3|1602|1596|1598.8|1592.8|26
1588254300000|2020-04-30 13:45:00|1601.4|1595.4|1603|1597|1606.5|1600.5|1601.1|1595.1|52
1588254600000|2020-04-30 13:50:00|1602.9|1596.9|1607.3|1601.3|1607.3|1601.3|1602.9|1596.9|24
1588254900000|2020-04-30 13:55:00|1607.1|1601.1|1607.5|1601.5|1607.6|1601.6|1606.3|1600.3|25
1588255200000|2020-04-30 14:00:00|1607.8|1601.8|1608.9|1602.9|1611.8|1605.8|1607.8|1601.8|35
1588255500000|2020-04-30 14:05:00|1608.8|1602.8|1609.9|1603.9|1610|1604|1608.8|1602.8|17
1588255800000|2020-04-30 14:10:00|1610.1|1604.1|1610.1|1604.1|1610.3|1604.3|1609.8|1603.8|13
1588256100000|2020-04-30 14:15:00|1610|1604|1618.5|1612.5|1620.4|1614.4|1609.8|1603.8|47
1588256400000|2020-04-30 14:20:00|1618.8|1612.8|1614.1|1608.1|1620.3|1614.3|1614|1608|44
1588256700000|2020-04-30 14:25:00|1614.3|1608.3|1617|1611|1617.4|1611.4|1613|1607|30
1588257000000|2020-04-30 14:30:00|1616.9|1610.9|1620.4|1614.4|1622.1|1616.1|1616.9|1610.9|36
1588257300000|2020-04-30 14:35:00|1620.5|1614.5|1621.3|1615.3|1622|1616|1620.5|1614.5|35
1588257600000|2020-04-30 14:40:00|1621.4|1615.4|1623|1617|1623.6|1617.6|1621.1|1615.1|36
1588257900000|2020-04-30 14:45:00|1622.9|1616.9|1625.5|1619.5|1625.5|1619.5|1621.8|1615.8|18
1588258200000|2020-04-30 14:50:00|1626.3|1620.3|1629|1623|1633.4|1627.4|1624.6|1618.6|56
1588258500000|2020-04-30 14:55:00|1629.3|1623.3|1622.9|1616.9|1629.3|1623.3|1622.9|1616.9|53
1588258800000|2020-04-30 15:00:00|1623|1617|1625.3|1619.3|1627|1621|1623|1617|34
1588259100000|2020-04-30 15:05:00|1625.6|1619.6|1630.5|1624.5|1631|1625|1625.6|1619.6|58
1588259400000|2020-04-30 15:10:00|1630|1624|1627.5|1621.5|1630.4|1624.4|1625.9|1619.9|104
1588259700000|2020-04-30 15:15:00|1628|1622|1641|1635|1641.6|1635.6|1627.8|1621.8|259
1588260000000|2020-04-30 15:20:00|1640.9|1634.9|1637.3|1631.3|1640.9|1634.9|1633.5|1627.5|91
1588260300000|2020-04-30 15:25:00|1637.6|1631.6|1636.1|1630.1|1638.1|1632.1|1635.3|1629.3|36
1588260600000|2020-04-30 15:30:00|1636.3|1630.3|1635.3|1629.3|1636.3|1630.3|1635.3|1629.3|7
1588260900000|2020-04-30 15:35:00|1635|1629|1635.8|1629.8|1635.9|1629.9|1634.9|1628.9|22
1588261200000|2020-04-30 15:40:00|1636|1630|1635|1629|1636.6|1630.6|1635|1629|13
1588261500000|2020-04-30 15:45:00|1636|1630|1634.8|1628.8|1636|1630|1633.4|1627.4|12
1588261800000|2020-04-30 15:50:00|1635|1629|1636.3|1630.3|1636.3|1630.3|1635|1629|5
1588262100000|2020-04-30 15:55:00|1636.4|1630.4|1636.1|1630.1|1637.1|1631.1|1636.1|1630.1|7
1588262400000|2020-04-30 16:00:00|1635.9|1629.9|1633.5|1627.5|1635.9|1629.9|1633.4|1627.4|13
1588262700000|2020-04-30 16:05:00|1634|1628|1634.3|1628.3|1634.5|1628.5|1634|1628|17
1588263000000|2020-04-30 16:10:00|1634.5|1628.5|1633.3|1627.3|1634.5|1628.5|1633|1627|6
1588263300000|2020-04-30 16:15:00|1633|1627|1632|1626|1633.5|1627.5|1631|1625|21
1588263600000|2020-04-30 16:20:00|1632.1|1626.1|1632.3|1626.3|1632.3|1626.3|1632|1626|4
1588263900000|2020-04-30 16:25:00|1632|1626|1632|1626|1632|1626|1631.8|1625.8|3
1588264200000|2020-04-30 16:30:00|1631.8|1625.8|1631.5|1625.5|1632|1626|1631.3|1625.3|4
1588264500000|2020-04-30 16:35:00|1631.3|1625.3|1630.5|1624.5|1631.3|1625.3|1629.8|1623.8|6
1588264800000|2020-04-30 16:40:00|1630.3|1624.3|1631.5|1625.5|1631.5|1625.5|1629.8|1623.8|17
1588265100000|2020-04-30 16:45:00|1631.3|1625.3|1631.3|1625.3|1631.3|1625.3|1631.3|1625.3|1
1588265400000|2020-04-30 16:50:00|1631.5|1625.5|1632.5|1626.5|1632.5|1626.5|1631.5|1625.5|4
1588265700000|2020-04-30 16:55:00|1631.4|1625.4|1630.9|1624.9|1631.4|1625.4|1629.9|1623.9|17
1588291200000|2020-05-01 00:00:00|1633.9|1627.9|1633.5|1627.5|1633.9|1627.9|1633.5|1627.5|2
1588291500000|2020-05-01 00:05:00|1633.3|1627.3|1633.3|1627.3|1633.3|1627.3|1633.3|1627.3|1
1588291800000|2020-05-01 00:10:00|1633.1|1627.1|1633|1627|1633.1|1627.1|1633|1627|2
1588292100000|2020-05-01 00:15:00|1632.9|1626.9|1630|1624|1632.9|1626.9|1630|1624|7
1588292400000|2020-05-01 00:20:00|1629.6|1623.6|1623.3|1617.3|1629.6|1623.6|1623.3|1617.3|17
1588292700000|2020-05-01 00:25:00|1622.6|1616.6|1622.8|1616.8|1622.8|1616.8|1621.8|1615.8|8
1588293000000|2020-05-01 00:30:00|1622.9|1616.9|1622.9|1616.9|1622.9|1616.9|1622.9|1616.9|1
1588293300000|2020-05-01 00:35:00|1622.6|1616.6|1622.9|1616.9|1622.9|1616.9|1622.6|1616.6|2
1588295100000|2020-05-01 01:05:00|1625.3|1619.3|1624.1|1618.1|1625.3|1619.3|1624.1|1618.1|10
1588295400000|2020-05-01 01:10:00|1623.9|1617.9|1623.8|1617.8|1623.9|1617.9|1623.6|1617.6|3
1588296900000|2020-05-01 01:35:00|1623.1|1617.1|1622.5|1616.5|1623.1|1617.1|1622.5|1616.5|5
1588297200000|2020-05-01 01:40:00|1622.6|1616.6|1621|1615|1622.6|1616.6|1620.4|1614.4|9
1588297500000|2020-05-01 01:45:00|1620.9|1614.9|1620.5|1614.5|1620.9|1614.9|1620.5|1614.5|2
1588298100000|2020-05-01 01:55:00|1620.6|1614.6|1620.6|1614.6|1620.6|1614.6|1620.6|1614.6|1
1588298400000|2020-05-01 02:00:00|1621|1615|1621.5|1615.5|1622.1|1616.1|1620.8|1614.8|13
1588299000000|2020-05-01 02:10:00|1621.4|1615.4|1619.8|1613.8|1621.4|1615.4|1619.8|1613.8|5
1588299300000|2020-05-01 02:15:00|1620.3|1614.3|1621.1|1615.1|1621.8|1615.8|1620.3|1614.3|41
1588299600000|2020-05-01 02:20:00|1621|1615|1620.9|1614.9|1621.4|1615.4|1620|1614|50
1588300200000|2020-05-01 02:30:00|1620.8|1614.8|1620.8|1614.8|1620.8|1614.8|1620.8|1614.8|1
1588301100000|2020-05-01 02:45:00|1621.4|1615.4|1621.1|1615.1|1621.9|1615.9|1620.4|1614.4|29
1588301400000|2020-05-01 02:50:00|1621.4|1615.4|1622.4|1616.4|1622.6|1616.6|1620.9|1614.9|8
1588301700000|2020-05-01 02:55:00|1622.1|1616.1|1621.4|1615.4|1622.1|1616.1|1621.1|1615.1|4
1588302300000|2020-05-01 03:05:00|1621.1|1615.1|1619.3|1613.3|1621.1|1615.1|1619.3|1613.3|5
1588302600000|2020-05-01 03:10:00|1619|1613|1618.8|1612.8|1619|1613|1618.8|1612.8|3
1588302900000|2020-05-01 03:15:00|1619|1613|1622.9|1616.9|1623.5|1617.5|1619|1613|27
1588303200000|2020-05-01 03:20:00|1622.4|1616.4|1622.1|1616.1|1622.4|1616.4|1622.1|1616.1|2
1588305600000|2020-05-01 04:00:00|1621.9|1615.9|1620.9|1614.9|1621.9|1615.9|1620.6|1614.6|13
1588305900000|2020-05-01 04:05:00|1621.1|1615.1|1621.3|1615.3|1621.3|1615.3|1621.1|1615.1|2
1588306200000|2020-05-01 04:10:00|1621|1615|1617.9|1611.9|1621|1615|1617.9|1611.9|6
1588306500000|2020-05-01 04:15:00|1617.8|1611.8|1620.3|1614.3|1620.5|1614.5|1617.8|1611.8|9
1588306800000|2020-05-01 04:20:00|1620|1614|1620.4|1614.4|1620.6|1614.6|1620|1614|15
1588307700000|2020-05-01 04:35:00|1620.6|1614.6|1620.8|1614.8|1620.9|1614.9|1620.6|1614.6|3
1588308000000|2020-05-01 04:40:00|1620.9|1614.9|1620.9|1614.9|1620.9|1614.9|1620.9|1614.9|1
1588308600000|2020-05-01 04:50:00|1621.1|1615.1|1621.1|1615.1|1621.1|1615.1|1621.1|1615.1|1
1588309200000|2020-05-01 05:00:00|1620.5|1614.5|1620.4|1614.4|1620.5|1614.5|1620.4|1614.4|2
1588310100000|2020-05-01 05:15:00|1620|1614|1620|1614|1620|1614|1620|1614|1
1588310700000|2020-05-01 05:25:00|1620.1|1614.1|1620.4|1614.4|1620.6|1614.6|1620.1|1614.1|4
1588311000000|2020-05-01 05:30:00|1620.3|1614.3|1620.1|1614.1|1620.3|1614.3|1620.1|1614.1|2
1588311300000|2020-05-01 05:35:00|1619.8|1613.8|1620|1614|1620|1614|1619.8|1613.8|2
1588311600000|2020-05-01 05:40:00|1619.8|1613.8|1618.6|1612.6|1620.3|1614.3|1617.8|1611.8|11
1588311900000|2020-05-01 05:45:00|1618.8|1612.8|1618.8|1612.8|1618.8|1612.8|1618.8|1612.8|1
1588312200000|2020-05-01 05:50:00|1618.9|1612.9|1618.4|1612.4|1618.9|1612.9|1618.4|1612.4|4
1588312800000|2020-05-01 06:00:00|1618.1|1612.1|1618.4|1612.4|1618.4|1612.4|1618.1|1612.1|2
1588313100000|2020-05-01 06:05:00|1618.5|1612.5|1618.6|1612.6|1618.6|1612.6|1618.5|1612.5|2
1588313400000|2020-05-01 06:10:00|1619.3|1613.3|1622|1616|1622.1|1616.1|1619.3|1613.3|19
1588313700000|2020-05-01 06:15:00|1621.9|1615.9|1621.9|1615.9|1621.9|1615.9|1621.9|1615.9|1
1588314000000|2020-05-01 06:20:00|1621.8|1615.8|1619.6|1613.6|1621.8|1615.8|1619.6|1613.6|9
1588314300000|2020-05-01 06:25:00|1619.8|1613.8|1621.9|1615.9|1621.9|1615.9|1619.8|1613.8|4
1588314600000|2020-05-01 06:30:00|1622.1|1616.1|1623.3|1617.3|1623.4|1617.4|1622.1|1616.1|6
1588314900000|2020-05-01 06:35:00|1623.1|1617.1|1621.3|1615.3|1623.1|1617.1|1620.9|1614.9|6
1588315200000|2020-05-01 06:40:00|1621.4|1615.4|1621.9|1615.9|1622.4|1616.4|1619.5|1613.5|17
1588315500000|2020-05-01 06:45:00|1621.1|1615.1|1620.4|1614.4|1621.1|1615.1|1620.4|1614.4|4
1588315800000|2020-05-01 06:50:00|1620.1|1614.1|1620|1614|1620.4|1614.4|1619.5|1613.5|12
1588316100000|2020-05-01 06:55:00|1619.9|1613.9|1619.6|1613.6|1619.9|1613.9|1619.6|1613.6|4
1588316400000|2020-05-01 07:00:00|1619.5|1613.5|1612.3|1606.3|1619.5|1613.5|1611.9|1605.9|43
1588316700000|2020-05-01 07:05:00|1612.5|1606.5|1614.5|1608.5|1614.8|1608.8|1612.5|1606.5|15
1588317000000|2020-05-01 07:10:00|1614.8|1608.8|1617.5|1611.5|1618.5|1612.5|1614.8|1608.8|24
1588317300000|2020-05-01 07:15:00|1616.4|1610.4|1615.9|1609.9|1617.1|1611.1|1614.5|1608.5|31
1588317600000|2020-05-01 07:20:00|1615.8|1609.8|1614.4|1608.4|1615.8|1609.8|1613.9|1607.9|18
1588317900000|2020-05-01 07:25:00|1614.5|1608.5|1614.5|1608.5|1616.5|1610.5|1613.6|1607.6|23
1588318200000|2020-05-01 07:30:00|1614.3|1608.3|1614|1608|1614.5|1608.5|1614|1608|10
1588318500000|2020-05-01 07:35:00|1616.1|1610.1|1618|1612|1618.3|1612.3|1615.1|1609.1|13
1588318800000|2020-05-01 07:40:00|1617.5|1611.5|1615.8|1609.8|1618.4|1612.4|1615.8|1609.8|9
1588319100000|2020-05-01 07:45:00|1614.1|1608.1|1613.5|1607.5|1615|1609|1613.3|1607.3|9
1588319400000|2020-05-01 07:50:00|1612.5|1606.5|1612.3|1606.3|1612.9|1606.9|1611.8|1605.8|8
1588319700000|2020-05-01 07:55:00|1612.5|1606.5|1614|1608|1614|1608|1612.5|1606.5|15
1588320000000|2020-05-01 08:00:00|1613.8|1607.8|1612.4|1606.4|1614|1608|1611.8|1605.8|28
1588320300000|2020-05-01 08:05:00|1612.5|1606.5|1613|1607|1613.3|1607.3|1611.3|1605.3|24
1588320600000|2020-05-01 08:10:00|1612.9|1606.9|1616.3|1610.3|1616.3|1610.3|1611.3|1605.3|31
1588320900000|2020-05-01 08:15:00|1616|1610|1617.5|1611.5|1620.3|1614.3|1616|1610|24
1588321200000|2020-05-01 08:20:00|1617.3|1611.3|1616.5|1610.5|1617.3|1611.3|1615.8|1609.8|5
1588321500000|2020-05-01 08:25:00|1616.8|1610.8|1617.3|1611.3|1618.3|1612.3|1616.3|1610.3|18
1588321800000|2020-05-01 08:30:00|1617|1611|1618|1612|1618.3|1612.3|1616.3|1610.3|12
1588322100000|2020-05-01 08:35:00|1617.6|1611.6|1613.8|1607.8|1617.6|1611.6|1613.8|1607.8|16
1588322400000|2020-05-01 08:40:00|1613.9|1607.9|1614.4|1608.4|1615.5|1609.5|1613.8|1607.8|14
1588322700000|2020-05-01 08:45:00|1614.5|1608.5|1611.9|1605.9|1614.5|1608.5|1611.3|1605.3|17
1588323000000|2020-05-01 08:50:00|1612|1606|1616|1610|1616.4|1610.4|1612|1606|17
1588323300000|2020-05-01 08:55:00|1615.4|1609.4|1615|1609|1615.4|1609.4|1614.3|1608.3|14
1588323600000|2020-05-01 09:00:00|1614.6|1608.6|1611.3|1605.3|1614.8|1608.8|1610.4|1604.4|21
1588323900000|2020-05-01 09:05:00|1611|1605|1609.8|1603.8|1611.3|1605.3|1609.8|1603.8|18
1588324200000|2020-05-01 09:10:00|1609.9|1603.9|1610.6|1604.6|1611|1605|1609.8|1603.8|17
1588324500000|2020-05-01 09:15:00|1610.9|1604.9|1609.9|1603.9|1610.9|1604.9|1609.4|1603.4|16
1588324800000|2020-05-01 09:20:00|1609.6|1603.6|1608.8|1602.8|1609.8|1603.8|1608.8|1602.8|7
1588325100000|2020-05-01 09:25:00|1608.5|1602.5|1607.6|1601.6|1609.3|1603.3|1607.1|1601.1|25
1588325400000|2020-05-01 09:30:00|1607.5|1601.5|1607.3|1601.3|1607.5|1601.5|1606.5|1600.5|11
1588325700000|2020-05-01 09:35:00|1607.4|1601.4|1608.3|1602.3|1608.4|1602.4|1607.4|1601.4|8
1588326000000|2020-05-01 09:40:00|1608.1|1602.1|1608.4|1602.4|1608.8|1602.8|1607.4|1601.4|11
1588326300000|2020-05-01 09:45:00|1608.5|1602.5|1609|1603|1610.1|1604.1|1608.3|1602.3|16
1588326600000|2020-05-01 09:50:00|1608.9|1602.9|1609.5|1603.5|1609.5|1603.5|1608.4|1602.4|13
1588326900000|2020-05-01 09:55:00|1609.4|1603.4|1609.9|1603.9|1610.3|1604.3|1608.8|1602.8|17
1588327200000|2020-05-01 10:00:00|1610.1|1604.1|1612.5|1606.5|1612.5|1606.5|1610.1|1604.1|17
1588327500000|2020-05-01 10:05:00|1612.3|1606.3|1612.3|1606.3|1612.5|1606.5|1611.3|1605.3|9
1588327800000|2020-05-01 10:10:00|1612|1606|1612.4|1606.4|1612.8|1606.8|1612|1606|9
1588328100000|2020-05-01 10:15:00|1612|1606|1612.8|1606.8|1612.9|1606.9|1611.8|1605.8|9
1588328400000|2020-05-01 10:20:00|1612.5|1606.5|1612.3|1606.3|1614.5|1608.5|1612.3|1606.3|14
1588328700000|2020-05-01 10:25:00|1611.9|1605.9|1613.5|1607.5|1613.5|1607.5|1611.8|1605.8|11
1588329000000|2020-05-01 10:30:00|1613.6|1607.6|1616.9|1610.9|1616.9|1610.9|1613|1607|14
1588329300000|2020-05-01 10:35:00|1617.5|1611.5|1615.3|1609.3|1618|1612|1614.6|1608.6|14
1588329600000|2020-05-01 10:40:00|1615|1609|1613.8|1607.8|1615.5|1609.5|1613.5|1607.5|17
1588329900000|2020-05-01 10:45:00|1614|1608|1614.3|1608.3|1614.3|1608.3|1613.3|1607.3|7
1588330200000|2020-05-01 10:50:00|1614.5|1608.5|1611.9|1605.9|1614.5|1608.5|1611.6|1605.6|11
1588330500000|2020-05-01 10:55:00|1611.8|1605.8|1612|1606|1612|1606|1611.8|1605.8|3
1588330800000|2020-05-01 11:00:00|1611.8|1605.8|1611.6|1605.6|1612.3|1606.3|1611.6|1605.6|10
1588331100000|2020-05-01 11:05:00|1611.8|1605.8|1612.3|1606.3|1612.3|1606.3|1611.5|1605.5|6
1588331400000|2020-05-01 11:10:00|1612.5|1606.5|1611.8|1605.8|1612.5|1606.5|1611.3|1605.3|6
1588331700000|2020-05-01 11:15:00|1612|1606|1612|1606|1612|1606|1612|1606|1
1588332000000|2020-05-01 11:20:00|1612.3|1606.3|1612.3|1606.3|1612.3|1606.3|1612.3|1606.3|1
1588332300000|2020-05-01 11:25:00|1612|1606|1612.3|1606.3|1612.3|1606.3|1612|1606|2
1588332600000|2020-05-01 11:30:00|1612|1606|1611|1605|1612.3|1606.3|1610.8|1604.8|17
1588332900000|2020-05-01 11:35:00|1611.1|1605.1|1612.5|1606.5|1612.5|1606.5|1609.8|1603.8|16
1588333200000|2020-05-01 11:40:00|1612.1|1606.1|1616|1610|1616.5|1610.5|1612.1|1606.1|15
1588333500000|2020-05-01 11:45:00|1615.8|1609.8|1611.5|1605.5|1616.3|1610.3|1609.8|1603.8|65
1588333800000|2020-05-01 11:50:00|1611.4|1605.4|1610.3|1604.3|1611.4|1605.4|1609.8|1603.8|13
1588334100000|2020-05-01 11:55:00|1610.5|1604.5|1610.1|1604.1|1610.5|1604.5|1610.1|1604.1|7
1588334400000|2020-05-01 12:00:00|1610.3|1604.3|1610|1604|1610.3|1604.3|1609.5|1603.5|12
1588334700000|2020-05-01 12:05:00|1610.3|1604.3|1611.5|1605.5|1612.6|1606.6|1609|1603|30
1588335000000|2020-05-01 12:10:00|1611.8|1605.8|1612.1|1606.1|1612.5|1606.5|1611.5|1605.5|8
1588335300000|2020-05-01 12:15:00|1612|1606|1612.8|1606.8|1612.8|1606.8|1612|1606|7
1588335600000|2020-05-01 12:20:00|1612.6|1606.6|1612.6|1606.6|1612.6|1606.6|1612.6|1606.6|1
1588336200000|2020-05-01 12:30:00|1612.5|1606.5|1612.6|1606.6|1612.6|1606.6|1612.5|1606.5|2
1588336500000|2020-05-01 12:35:00|1612.8|1606.8|1612.8|1606.8|1612.8|1606.8|1612.6|1606.6|3
1588336800000|2020-05-01 12:40:00|1613.3|1607.3|1615.4|1609.4|1615.4|1609.4|1613.3|1607.3|12
1588337100000|2020-05-01 12:45:00|1615.5|1609.5|1616.5|1610.5|1616.5|1610.5|1614.9|1608.9|18
1588337400000|2020-05-01 12:50:00|1616.3|1610.3|1618.3|1612.3|1618.3|1612.3|1615.8|1609.8|13
1588337700000|2020-05-01 12:55:00|1618.5|1612.5|1620.6|1614.6|1620.8|1614.8|1618.5|1612.5|8
1588338000000|2020-05-01 13:00:00|1620.8|1614.8|1623.1|1617.1|1624|1618|1619.8|1613.8|34
1588338300000|2020-05-01 13:05:00|1623|1617|1626.4|1620.4|1628|1622|1623|1617|48
1588338600000|2020-05-01 13:10:00|1625|1619|1625.5|1619.5|1626|1620|1625|1619|9
1588338900000|2020-05-01 13:15:00|1625.3|1619.3|1624.3|1618.3|1625.3|1619.3|1623.8|1617.8|9
1588339200000|2020-05-01 13:20:00|1624|1618|1624|1618|1624|1618|1624|1618|1
1588339500000|2020-05-01 13:25:00|1624.1|1618.1|1625|1619|1625.8|1619.8|1624.1|1618.1|8
1588339800000|2020-05-01 13:30:00|1624.6|1618.6|1622.9|1616.9|1625|1619|1622.9|1616.9|16
1588340100000|2020-05-01 13:35:00|1622.8|1616.8|1618.1|1612.1|1622.8|1616.8|1618.1|1612.1|17
1588340400000|2020-05-01 13:40:00|1618.3|1612.3|1619.8|1613.8|1620.9|1614.9|1617.1|1611.1|21
1588340700000|2020-05-01 13:45:00|1620.1|1614.1|1619.3|1613.3|1620.1|1614.1|1619.3|1613.3|7
1588341000000|2020-05-01 13:50:00|1619.5|1613.5|1618.8|1612.8|1620|1614|1618.8|1612.8|21
1588341300000|2020-05-01 13:55:00|1618.5|1612.5|1616.6|1610.6|1619.8|1613.8|1616.6|1610.6|25
1588341600000|2020-05-01 14:00:00|1616.8|1610.8|1619.1|1613.1|1620.3|1614.3|1616.1|1610.1|27
1588341900000|2020-05-01 14:05:00|1619|1613|1620|1614|1621|1615|1618.8|1612.8|20
1588342200000|2020-05-01 14:10:00|1619.5|1613.5|1620.5|1614.5|1621.4|1615.4|1618|1612|24
1588342500000|2020-05-01 14:15:00|1620.8|1614.8|1621|1615|1621.8|1615.8|1620.8|1614.8|10
1588342800000|2020-05-01 14:20:00|1620.5|1614.5|1620.3|1614.3|1620.8|1614.8|1620.3|1614.3|5
1588343100000|2020-05-01 14:25:00|1620.5|1614.5|1620.8|1614.8|1621.3|1615.3|1620.5|1614.5|5
1588343400000|2020-05-01 14:30:00|1621|1615|1622.5|1616.5|1622.8|1616.8|1620.6|1614.6|17
1588343700000|2020-05-01 14:35:00|1622.8|1616.8|1627.1|1621.1|1627.1|1621.1|1622.8|1616.8|30
1588344000000|2020-05-01 14:40:00|1626.9|1620.9|1625.8|1619.8|1627.4|1621.4|1625.5|1619.5|20
1588344300000|2020-05-01 14:45:00|1625.6|1619.6|1626.1|1620.1|1627|1621|1625.6|1619.6|14
1588344600000|2020-05-01 14:50:00|1625.9|1619.9|1626.5|1620.5|1626.5|1620.5|1624.6|1618.6|19
1588344900000|2020-05-01 14:55:00|1626.3|1620.3|1625.1|1619.1|1626.3|1620.3|1625|1619|9
1588345200000|2020-05-01 15:00:00|1625|1619|1621.5|1615.5|1625.3|1619.3|1621.5|1615.5|16
1588345500000|2020-05-01 15:05:00|1622.3|1616.3|1625|1619|1625.5|1619.5|1622.3|1616.3|24
1588345800000|2020-05-01 15:10:00|1625.3|1619.3|1627|1621|1627.8|1621.8|1625|1619|60
1588346100000|2020-05-01 15:15:00|1627.3|1621.3|1629.1|1623.1|1636.8|1630.8|1627.1|1621.1|196
1588346400000|2020-05-01 15:20:00|1629|1623|1630.4|1624.4|1631|1625|1629|1623|17
1588346700000|2020-05-01 15:25:00|1630|1624|1630.1|1624.1|1630.8|1624.8|1630|1624|8
1588347000000|2020-05-01 15:30:00|1630.3|1624.3|1631|1625|1631.6|1625.6|1630.3|1624.3|11
1588347300000|2020-05-01 15:35:00|1631.5|1625.5|1629.9|1623.9|1631.5|1625.5|1629.8|1623.8|12
1588347600000|2020-05-01 15:40:00|1629.3|1623.3|1631.4|1625.4|1631.4|1625.4|1629.3|1623.3|6
1588347900000|2020-05-01 15:45:00|1631.6|1625.6|1632.6|1626.6|1632.6|1626.6|1631.6|1625.6|4
1588348200000|2020-05-01 15:50:00|1632.5|1626.5|1631.6|1625.6|1632.5|1626.5|1631.6|1625.6|4
1588348500000|2020-05-01 15:55:00|1631.8|1625.8|1630.8|1624.8|1631.8|1625.8|1630.3|1624.3|9
1588348800000|2020-05-01 16:00:00|1630.5|1624.5|1630.8|1624.8|1630.9|1624.9|1630.5|1624.5|4
1588349100000|2020-05-01 16:05:00|1630.6|1624.6|1630.6|1624.6|1630.8|1624.8|1630.6|1624.6|3
1588349400000|2020-05-01 16:10:00|1630.8|1624.8|1630.8|1624.8|1630.8|1624.8|1630.8|1624.8|1
1588350000000|2020-05-01 16:20:00|1630.6|1624.6|1631.4|1625.4|1631.4|1625.4|1630.6|1624.6|4
1588350300000|2020-05-01 16:25:00|1631.5|1625.5|1631.4|1625.4|1631.5|1625.5|1631.4|1625.4|2
1588350600000|2020-05-01 16:30:00|1631.5|1625.5|1633.5|1627.5|1633.5|1627.5|1631.5|1625.5|5
1588350900000|2020-05-01 16:35:00|1633.3|1627.3|1633.4|1627.4|1633.4|1627.4|1633.3|1627.3|2
1588351200000|2020-05-01 16:40:00|1633|1627|1632.9|1626.9|1633|1627|1632.9|1626.9|2
1588351500000|2020-05-01 16:45:00|1632.8|1626.8|1631.3|1625.3|1632.8|1626.8|1630|1624|15
1588351800000|2020-05-01 16:50:00|1631.4|1625.4|1632.5|1626.5|1632.5|1626.5|1631.3|1625.3|5
1588352100000|2020-05-01 16:55:00|1632.8|1626.8|1633|1627|1633|1627|1632.8|1626.8|2
1588550400000|2020-05-04 00:00:00|1635.5|1624.3|1628.1|1622.1|1635.5|1624.3|1628.1|1622.1|8
1588550700000|2020-05-04 00:05:00|1627.9|1621.9|1628|1622|1628|1622|1627.9|1621.9|2
1588551000000|2020-05-04 00:10:00|1628.4|1622.4|1628.3|1622.3|1628.4|1622.4|1628.3|1622.3|2
1588551300000|2020-05-04 00:15:00|1628.4|1622.4|1628.6|1622.6|1629|1623|1628.4|1622.4|4
1588551600000|2020-05-04 00:20:00|1629|1623|1629|1623|1629|1623|1629|1623|1
1588551900000|2020-05-04 00:25:00|1628.6|1622.6|1628|1622|1628.8|1622.8|1627.6|1621.6|7
1588552500000|2020-05-04 00:35:00|1627.9|1621.9|1627.9|1621.9|1627.9|1621.9|1627.9|1621.9|1
1588552800000|2020-05-04 00:40:00|1627.5|1621.5|1625.9|1619.9|1627.6|1621.6|1625.8|1619.8|5
1588553100000|2020-05-04 00:45:00|1626.4|1620.4|1626.6|1620.6|1627.6|1621.6|1625.9|1619.9|12
1588553400000|2020-05-04 00:50:00|1626.4|1620.4|1626.4|1620.4|1626.4|1620.4|1626.4|1620.4|1
1588555800000|2020-05-04 01:30:00|1626|1620|1626.5|1620.5|1626.5|1620.5|1625.8|1619.8|5
1588556100000|2020-05-04 01:35:00|1626.3|1620.3|1626.3|1620.3|1626.3|1620.3|1626.3|1620.3|1
1588557600000|2020-05-04 02:00:00|1626|1620|1626.1|1620.1|1626.1|1620.1|1626|1620|2
1588557900000|2020-05-04 02:05:00|1626.3|1620.3|1626.1|1620.1|1626.3|1620.3|1626|1620|4
1588558200000|2020-05-04 02:10:00|1625.9|1619.9|1623.8|1617.8|1625.9|1619.9|1623.8|1617.8|5
1588558800000|2020-05-04 02:20:00|1623.9|1617.9|1623.9|1617.9|1623.9|1617.9|1623.9|1617.9|1
1588561800000|2020-05-04 03:10:00|1623.6|1617.6|1623.1|1617.1|1623.6|1617.6|1623.1|1617.1|3
1588562700000|2020-05-04 03:25:00|1623.3|1617.3|1623.3|1617.3|1623.3|1617.3|1623.3|1617.3|1
1588563000000|2020-05-04 03:30:00|1624.1|1618.1|1623.9|1617.9|1625|1619|1623.5|1617.5|55
1588563900000|2020-05-04 03:45:00|1624|1618|1625.3|1619.3|1625.4|1619.4|1624|1618|13
1588564200000|2020-05-04 03:50:00|1625|1619|1624.9|1618.9|1625|1619|1624.6|1618.6|8
1588565700000|2020-05-04 04:15:00|1625.1|1619.1|1625|1619|1625.1|1619.1|1625|1619|2
1588566600000|2020-05-04 04:30:00|1624.8|1618.8|1624.9|1618.9|1624.9|1618.9|1624.8|1618.8|2
1588567800000|2020-05-04 04:50:00|1624.6|1618.6|1623.5|1617.5|1624.6|1618.6|1623.1|1617.1|10
1588568100000|2020-05-04 04:55:00|1623.3|1617.3|1623.3|1617.3|1623.3|1617.3|1623.3|1617.3|1
1588568700000|2020-05-04 05:05:00|1623.4|1617.4|1623.4|1617.4|1623.4|1617.4|1623.4|1617.4|1
1588569000000|2020-05-04 05:10:00|1623.3|1617.3|1623.3|1617.3|1623.3|1617.3|1623.3|1617.3|1
1588569300000|2020-05-04 05:15:00|1623.5|1617.5|1623.5|1617.5|1623.5|1617.5|1623.1|1617.1|3
1588569600000|2020-05-04 05:20:00|1623.8|1617.8|1623.6|1617.6|1623.8|1617.8|1623.6|1617.6|2
1588570200000|2020-05-04 05:30:00|1624|1618|1623.6|1617.6|1624|1618|1623.6|1617.6|2
1588570500000|2020-05-04 05:35:00|1623.5|1617.5|1622.6|1616.6|1623.5|1617.5|1622.6|1616.6|3
1588571100000|2020-05-04 05:45:00|1622.4|1616.4|1622.3|1616.3|1622.4|1616.4|1622.3|1616.3|2
1588571400000|2020-05-04 05:50:00|1622.4|1616.4|1622.9|1616.9|1623.4|1617.4|1622.4|1616.4|4
1588572000000|2020-05-04 06:00:00|1623.1|1617.1|1623.1|1617.1|1623.1|1617.1|1623.1|1617.1|1
1588572300000|2020-05-04 06:05:00|1623.4|1617.4|1624.5|1618.5|1624.9|1618.9|1623.4|1617.4|4
1588572900000|2020-05-04 06:15:00|1624.1|1618.1|1623.8|1617.8|1624.1|1618.1|1623.8|1617.8|2
1588573800000|2020-05-04 06:30:00|1623.4|1617.4|1622.8|1616.8|1623.4|1617.4|1622.6|1616.6|4
1588574100000|2020-05-04 06:35:00|1622.6|1616.6|1624.4|1618.4|1624.4|1618.4|1622.5|1616.5|10
1588574400000|2020-05-04 06:40:00|1624.3|1618.3|1622.6|1616.6|1625.1|1619.1|1622.6|1616.6|9
1588574700000|2020-05-04 06:45:00|1622.1|1616.1|1619.9|1613.9|1622.1|1616.1|1619.9|1613.9|7
1588575000000|2020-05-04 06:50:00|1620.1|1614.1|1619.3|1613.3|1620.1|1614.1|1618.4|1612.4|17
1588575300000|2020-05-04 06:55:00|1619.5|1613.5|1620.1|1614.1|1620.3|1614.3|1619.5|1613.5|4
1588575600000|2020-05-04 07:00:00|1620|1614|1621.8|1615.8|1622.1|1616.1|1619.1|1613.1|27
1588575900000|2020-05-04 07:05:00|1621.5|1615.5|1620.8|1614.8|1621.5|1615.5|1619|1613|18
1588576200000|2020-05-04 07:10:00|1620.5|1614.5|1621|1615|1621|1615|1619.9|1613.9|7
1588576500000|2020-05-04 07:15:00|1620.9|1614.9|1619.1|1613.1|1621.4|1615.4|1618.6|1612.6|18
1588576800000|2020-05-04 07:20:00|1619|1613|1617.5|1611.5|1619.4|1613.4|1617.3|1611.3|10
1588577100000|2020-05-04 07:25:00|1617.4|1611.4|1617.3|1611.3|1617.4|1611.4|1617|1611|4
1588577400000|2020-05-04 07:30:00|1617.1|1611.1|1618.5|1612.5|1618.5|1612.5|1617.1|1611.1|5
1588577700000|2020-05-04 07:35:00|1618.6|1612.6|1618|1612|1619|1613|1617.4|1611.4|17
1588578000000|2020-05-04 07:40:00|1618.4|1612.4|1617.8|1611.8|1618.9|1612.9|1617.8|1611.8|10
1588578300000|2020-05-04 07:45:00|1617.5|1611.5|1618.6|1612.6|1618.6|1612.6|1617.5|1611.5|4
1588578600000|2020-05-04 07:50:00|1618.5|1612.5|1618.9|1612.9|1619|1613|1618.3|1612.3|7
1588578900000|2020-05-04 07:55:00|1619|1613|1622.5|1616.5|1622.8|1616.8|1619|1613|14
1588579200000|2020-05-04 08:00:00|1622.4|1616.4|1618.8|1612.8|1622.4|1616.4|1618.5|1612.5|14
1588579500000|2020-05-04 08:05:00|1619|1613|1621.9|1615.9|1621.9|1615.9|1619|1613|12
1588579800000|2020-05-04 08:10:00|1621.8|1615.8|1621.6|1615.6|1622.5|1616.5|1621.1|1615.1|10
1588580100000|2020-05-04 08:15:00|1621.5|1615.5|1621.8|1615.8|1621.8|1615.8|1620|1614|12
1588580400000|2020-05-04 08:20:00|1621.5|1615.5|1621.4|1615.4|1621.5|1615.5|1621.4|1615.4|2
1588580700000|2020-05-04 08:25:00|1621.3|1615.3|1619.5|1613.5|1621.3|1615.3|1618.5|1612.5|16
1588581000000|2020-05-04 08:30:00|1619.4|1613.4|1619.3|1613.3|1619.5|1613.5|1619.3|1613.3|3
1588581300000|2020-05-04 08:35:00|1618.6|1612.6|1616.1|1610.1|1618.6|1612.6|1615.5|1609.5|21
1588581600000|2020-05-04 08:40:00|1616|1610|1615.8|1609.8|1616|1610|1615.1|1609.1|17
1588581900000|2020-05-04 08:45:00|1616|1610|1615.5|1609.5|1616.3|1610.3|1615.5|1609.5|5
1588582200000|2020-05-04 08:50:00|1615.8|1609.8|1615.5|1609.5|1615.8|1609.8|1615.5|1609.5|4
1588582500000|2020-05-04 08:55:00|1615.8|1609.8|1615.5|1609.5|1616.3|1610.3|1615.5|1609.5|11
1588582800000|2020-05-04 09:00:00|1616.3|1610.3|1617.9|1611.9|1618.8|1612.8|1616.3|1610.3|14
1588583100000|2020-05-04 09:05:00|1617.6|1611.6|1617.3|1611.3|1617.6|1611.6|1617.3|1611.3|5
1588583400000|2020-05-04 09:10:00|1617.4|1611.4|1617.4|1611.4|1617.8|1611.8|1617.4|1611.4|5
1588583700000|2020-05-04 09:15:00|1617.1|1611.1|1617|1611|1617.5|1611.5|1616.4|1610.4|12
1588584000000|2020-05-04 09:20:00|1616.9|1610.9|1616.4|1610.4|1617.3|1611.3|1616.4|1610.4|7
1588584300000|2020-05-04 09:25:00|1616.5|1610.5|1617.3|1611.3|1617.4|1611.4|1616.5|1610.5|4
1588584600000|2020-05-04 09:30:00|1617.1|1611.1|1616.4|1610.4|1617.1|1611.1|1616.3|1610.3|5
1588584900000|2020-05-04 09:35:00|1616.3|1610.3|1614.5|1608.5|1616.3|1610.3|1614.3|1608.3|15
1588585200000|2020-05-04 09:40:00|1614.8|1608.8|1614.6|1608.6|1615|1609|1614.5|1608.5|5
1588585500000|2020-05-04 09:45:00|1614.5|1608.5|1614.9|1608.9|1615.1|1609.1|1614.5|1608.5|4
1588585800000|2020-05-04 09:50:00|1615.3|1609.3|1615|1609|1616|1610|1614.5|1608.5|14
1588586100000|2020-05-04 09:55:00|1615.3|1609.3|1616|1610|1616|1610|1615.3|1609.3|6
1588586400000|2020-05-04 10:00:00|1615.9|1609.9|1614.5|1608.5|1615.9|1609.9|1614.5|1608.5|5
1588586700000|2020-05-04 10:05:00|1614.3|1608.3|1616|1610|1616|1610|1613.4|1607.4|14
1588587000000|2020-05-04 10:10:00|1616.1|1610.1|1615.4|1609.4|1617.3|1611.3|1615.4|1609.4|7
1588587300000|2020-05-04 10:15:00|1615.5|1609.5|1616.1|1610.1|1616.1|1610.1|1615.4|1609.4|6
1588587600000|2020-05-04 10:20:00|1616.3|1610.3|1616.4|1610.4|1616.4|1610.4|1616.3|1610.3|2
1588587900000|2020-05-04 10:25:00|1616.8|1610.8|1617.3|1611.3|1617.3|1611.3|1616.8|1610.8|2
1588588200000|2020-05-04 10:30:00|1617|1611|1617.8|1611.8|1618.1|1612.1|1616.3|1610.3|12
1588588500000|2020-05-04 10:35:00|1617.6|1611.6|1617.6|1611.6|1617.6|1611.6|1617.6|1611.6|1
1588588800000|2020-05-04 10:40:00|1617.5|1611.5|1616.6|1610.6|1617.5|1611.5|1616.6|1610.6|6
1588589100000|2020-05-04 10:45:00|1616.5|1610.5|1617.8|1611.8|1617.8|1611.8|1616.3|1610.3|6
1588589400000|2020-05-04 10:50:00|1617.6|1611.6|1619.5|1613.5|1621.3|1615.3|1617.3|1611.3|11
1588589700000|2020-05-04 10:55:00|1619.6|1613.6|1617|1611|1619.9|1613.9|1617|1611|10
1588590000000|2020-05-04 11:00:00|1616.8|1610.8|1617.5|1611.5|1617.6|1611.6|1616.8|1610.8|7
1588590300000|2020-05-04 11:05:00|1617.6|1611.6|1616.8|1610.8|1617.6|1611.6|1616.6|1610.6|7
1588590600000|2020-05-04 11:10:00|1617.3|1611.3|1618|1612|1618|1612|1617.3|1611.3|7
1588590900000|2020-05-04 11:15:00|1617.8|1611.8|1617.1|1611.1|1617.8|1611.8|1617.1|1611.1|3
1588591200000|2020-05-04 11:20:00|1617|1611|1618|1612|1618|1612|1616.9|1610.9|10
1588591500000|2020-05-04 11:25:00|1618.1|1612.1|1620.5|1614.5|1620.5|1614.5|1618.1|1612.1|5
1588591800000|2020-05-04 11:30:00|1620.3|1614.3|1619.5|1613.5|1620.3|1614.3|1618.8|1612.8|17
1588592100000|2020-05-04 11:35:00|1619.6|1613.6|1620.3|1614.3|1620.5|1614.5|1618.8|1612.8|25
1588592400000|2020-05-04 11:40:00|1621.3|1615.3|1620|1614|1625.1|1619.1|1619|1613|42
1588592700000|2020-05-04 11:45:00|1619.8|1613.8|1620.5|1614.5|1620.5|1614.5|1616.8|1610.8|54
1588593000000|2020-05-04 11:50:00|1620.4|1614.4|1620.4|1614.4|1621.8|1615.8|1618.6|1612.6|23
1588593300000|2020-05-04 11:55:00|1620.6|1614.6|1620.8|1614.8|1621.4|1615.4|1620.5|1614.5|13
1588593600000|2020-05-04 12:00:00|1620.9|1614.9|1619.5|1613.5|1621.3|1615.3|1618|1612|19
1588593900000|2020-05-04 12:05:00|1619.8|1613.8|1620.3|1614.3|1620.5|1614.5|1619.8|1613.8|6
1588594200000|2020-05-04 12:10:00|1620.5|1614.5|1623.3|1617.3|1623.3|1617.3|1620.3|1614.3|7
1588594500000|2020-05-04 12:15:00|1623.8|1617.8|1625|1619|1627.3|1621.3|1622.8|1616.8|30
1588594800000|2020-05-04 12:20:00|1625.3|1619.3|1630|1624|1630|1624|1624.5|1618.5|28
1588595100000|2020-05-04 12:25:00|1629.4|1623.4|1627.8|1621.8|1631.3|1625.3|1627.1|1621.1|33
1588595400000|2020-05-04 12:30:00|1627.5|1621.5|1629.6|1623.6|1630.1|1624.1|1624.5|1618.5|20
1588595700000|2020-05-04 12:35:00|1629.3|1623.3|1630.5|1624.5|1630.5|1624.5|1629.3|1623.3|25
1588596000000|2020-05-04 12:40:00|1630.6|1624.6|1628.3|1622.3|1631|1625|1628.3|1622.3|12
1588596300000|2020-05-04 12:45:00|1628.4|1622.4|1627.8|1621.8|1628.4|1622.4|1627.3|1621.3|14
1588596600000|2020-05-04 12:50:00|1628|1622|1627.1|1621.1|1628.3|1622.3|1626.8|1620.8|11
1588596900000|2020-05-04 12:55:00|1627.3|1621.3|1628.5|1622.5|1628.5|1622.5|1627.3|1621.3|5
1588597200000|2020-05-04 13:00:00|1627.3|1621.3|1628|1622|1632.3|1626.3|1627.3|1621.3|25
1588597500000|2020-05-04 13:05:00|1627.8|1621.8|1628|1622|1629.5|1623.5|1627.5|1621.5|15
1588597800000|2020-05-04 13:10:00|1627.9|1621.9|1630.9|1624.9|1630.9|1624.9|1627.9|1621.9|9
1588598100000|2020-05-04 13:15:00|1631.8|1625.8|1629.3|1623.3|1631.8|1625.8|1627.8|1621.8|16
1588598400000|2020-05-04 13:20:00|1629.1|1623.1|1627.6|1621.6|1629.9|1623.9|1627.6|1621.6|12
1588598700000|2020-05-04 13:25:00|1627.3|1621.3|1628.3|1622.3|1628.3|1622.3|1627|1621|7
1588599000000|2020-05-04 13:30:00|1628.8|1622.8|1629.5|1623.5|1629.8|1623.8|1628.8|1622.8|8
1588599300000|2020-05-04 13:35:00|1629.4|1623.4|1631.8|1625.8|1632|1626|1629.1|1623.1|10
1588599600000|2020-05-04 13:40:00|1631.5|1625.5|1630|1624|1631.5|1625.5|1630|1624|6
1588599900000|2020-05-04 13:45:00|1630.3|1624.3|1630.3|1624.3|1630.5|1624.5|1630|1624|6
1588600200000|2020-05-04 13:50:00|1630.5|1624.5|1636|1630|1637.3|1631.3|1630.5|1624.5|21
1588600500000|2020-05-04 13:55:00|1635.8|1629.8|1635.9|1629.9|1635.9|1629.9|1634.3|1628.3|22
1588600800000|2020-05-04 14:00:00|1635.8|1629.8|1636.1|1630.1|1636.4|1630.4|1635.5|1629.5|12
1588601100000|2020-05-04 14:05:00|1635.8|1629.8|1636.5|1630.5|1637.1|1631.1|1635.4|1629.4|17
1588601400000|2020-05-04 14:10:00|1636.3|1630.3|1634|1628|1636.3|1630.3|1634|1628|15
1588601700000|2020-05-04 14:15:00|1634.5|1628.5|1636.4|1630.4|1636.5|1630.5|1634.4|1628.4|23
1588602000000|2020-05-04 14:20:00|1637.3|1631.3|1638.5|1632.5|1639.8|1633.8|1636.6|1630.6|26
1588602300000|2020-05-04 14:25:00|1638.6|1632.6|1636.8|1630.8|1639.4|1633.4|1636.6|1630.6|26
1588602600000|2020-05-04 14:30:00|1636.6|1630.6|1636|1630|1636.8|1630.8|1634.8|1628.8|27
1588602900000|2020-05-04 14:35:00|1637.1|1631.1|1639.3|1633.3|1643.5|1637.5|1637.1|1631.1|39
1588603200000|2020-05-04 14:40:00|1639.4|1633.4|1639|1633|1639.8|1633.8|1638|1632|17
1588603500000|2020-05-04 14:45:00|1638.8|1632.8|1639|1633|1639.6|1633.6|1637.1|1631.1|23
1588603800000|2020-05-04 14:50:00|1638.8|1632.8|1639|1633|1639|1633|1636.8|1630.8|31
1588604100000|2020-05-04 14:55:00|1639.3|1633.3|1643|1637|1645.9|1639.9|1639.3|1633.3|34
1588604400000|2020-05-04 15:00:00|1642.8|1636.8|1639.5|1633.5|1643.8|1637.8|1639.5|1633.5|43
1588604700000|2020-05-04 15:05:00|1639.3|1633.3|1640.6|1634.6|1641|1635|1639.3|1633.3|40
1588605000000|2020-05-04 15:10:00|1640.5|1634.5|1638.5|1632.5|1641|1635|1638.3|1632.3|19
1588605300000|2020-05-04 15:15:00|1638.8|1632.8|1631.5|1625.5|1638.9|1632.9|1630.4|1624.4|148
1588605600000|2020-05-04 15:20:00|1632|1626|1633.9|1627.9|1633.9|1627.9|1631.5|1625.5|12
1588605900000|2020-05-04 15:25:00|1634|1628|1635.5|1629.5|1635.5|1629.5|1632.8|1626.8|29
1588606200000|2020-05-04 15:30:00|1635.3|1629.3|1636.3|1630.3|1637|1631|1635.3|1629.3|10
1588606500000|2020-05-04 15:35:00|1636.4|1630.4|1636.3|1630.3|1636.4|1630.4|1636.3|1630.3|2
1588606800000|2020-05-04 15:40:00|1636.5|1630.5|1638.8|1632.8|1639.3|1633.3|1636.1|1630.1|11
1588607100000|2020-05-04 15:45:00|1638.6|1632.6|1634.5|1628.5|1638.6|1632.6|1633.3|1627.3|68
1588607400000|2020-05-04 15:50:00|1634.3|1628.3|1635.1|1629.1|1635.4|1629.4|1634.3|1628.3|6
1588607700000|2020-05-04 15:55:00|1635.3|1629.3|1635.1|1629.1|1635.3|1629.3|1634.4|1628.4|5
1588608000000|2020-05-04 16:00:00|1635.3|1629.3|1635.3|1629.3|1635.3|1629.3|1634.8|1628.8|6
1588608300000|2020-05-04 16:05:00|1635|1629|1634.8|1628.8|1635|1629|1634.6|1628.6|7
1588608600000|2020-05-04 16:10:00|1635|1629|1634.6|1628.6|1635|1629|1634.5|1628.5|6
1588608900000|2020-05-04 16:15:00|1634.9|1628.9|1635.3|1629.3|1635.3|1629.3|1634.9|1628.9|2
1588609200000|2020-05-04 16:20:00|1635.6|1629.6|1635.6|1629.6|1635.6|1629.6|1635.6|1629.6|1
1588609500000|2020-05-04 16:25:00|1635.8|1629.8|1636.1|1630.1|1636.4|1630.4|1635.8|1629.8|5
1588609800000|2020-05-04 16:30:00|1635.9|1629.9|1635.9|1629.9|1635.9|1629.9|1635.9|1629.9|1
1588611000000|2020-05-04 16:50:00|1635.8|1629.8|1635.9|1629.9|1635.9|1629.9|1635.6|1629.6|4
1588611300000|2020-05-04 16:55:00|1636.3|1630.3|1636.5|1630.5|1636.6|1630.6|1635.8|1629.8|10
1588636800000|2020-05-05 00:00:00|1640.4|1634.4|1640.4|1634.4|1640.4|1634.4|1640.4|1634.4|1
1588637100000|2020-05-05 00:05:00|1640.5|1634.5|1640.5|1634.5|1640.5|1634.5|1640.5|1634.5|1
1588637400000|2020-05-05 00:10:00|1640.6|1634.6|1641.1|1635.1|1641.3|1635.3|1640.6|1634.6|4
1588641300000|2020-05-05 01:15:00|1641.9|1635.9|1641.9|1635.9|1641.9|1635.9|1641.9|1635.9|1
1588641600000|2020-05-05 01:20:00|1641.8|1635.8|1641.8|1635.8|1641.8|1635.8|1641.8|1635.8|1
1588643100000|2020-05-05 01:45:00|1642.5|1636.5|1642.9|1636.9|1642.9|1636.9|1642.5|1636.5|2
1588643400000|2020-05-05 01:50:00|1643.9|1637.9|1644.6|1638.6|1645.4|1639.4|1643.9|1637.9|3
1588644000000|2020-05-05 02:00:00|1644.4|1638.4|1644.4|1638.4|1644.4|1638.4|1644.4|1638.4|1
1588644300000|2020-05-05 02:05:00|1643.8|1637.8|1648.3|1642.3|1648.6|1642.6|1643.8|1637.8|6
1588645200000|2020-05-05 02:20:00|1648.6|1642.6|1648.6|1642.6|1648.6|1642.6|1648.6|1642.6|1
1588645500000|2020-05-05 02:25:00|1648.5|1642.5|1647.6|1641.6|1648.5|1642.5|1647.6|1641.6|2
1588646700000|2020-05-05 02:45:00|1648.1|1642.1|1648.3|1642.3|1648.4|1642.4|1648.1|1642.1|3
1588647300000|2020-05-05 02:55:00|1647.6|1641.6|1648.4|1642.4|1648.4|1642.4|1647.6|1641.6|3
1588647600000|2020-05-05 03:00:00|1648.5|1642.5|1648.5|1642.5|1648.5|1642.5|1648.5|1642.5|1
1588648500000|2020-05-05 03:15:00|1648.4|1642.4|1648.5|1642.5|1648.5|1642.5|1648.4|1642.4|2
1588649700000|2020-05-05 03:35:00|1647.4|1641.4|1647.9|1641.9|1648.5|1642.5|1647.4|1641.4|13
1588651200000|2020-05-05 04:00:00|1648.1|1642.1|1648.3|1642.3|1648.3|1642.3|1648.1|1642.1|2
1588651800000|2020-05-05 04:10:00|1648.6|1642.6|1648.5|1642.5|1649.1|1643.1|1647.6|1641.6|10
1588652100000|2020-05-05 04:15:00|1648.8|1642.8|1649.4|1643.4|1649.4|1643.4|1648.8|1642.8|4
1588652700000|2020-05-05 04:25:00|1649.5|1643.5|1649.1|1643.1|1649.6|1643.6|1649.1|1643.1|7
1588653000000|2020-05-05 04:30:00|1648.9|1642.9|1648.6|1642.6|1648.9|1642.9|1648.6|1642.6|3
1588654800000|2020-05-05 05:00:00|1648.9|1642.9|1648.9|1642.9|1648.9|1642.9|1648.9|1642.9|1
1588655100000|2020-05-05 05:05:00|1648.6|1642.6|1649.1|1643.1|1649.1|1643.1|1648.6|1642.6|3
1588655400000|2020-05-05 05:10:00|1649.4|1643.4|1649.4|1643.4|1649.4|1643.4|1649.4|1643.4|1
1588655700000|2020-05-05 05:15:00|1649.1|1643.1|1648.9|1642.9|1649.1|1643.1|1648.6|1642.6|3
1588656600000|2020-05-05 05:30:00|1648.6|1642.6|1648.3|1642.3|1648.6|1642.6|1648.3|1642.3|3
1588656900000|2020-05-05 05:35:00|1648.1|1642.1|1648.3|1642.3|1648.5|1642.5|1647.9|1641.9|6
1588657800000|2020-05-05 05:50:00|1648.5|1642.5|1648.1|1642.1|1648.5|1642.5|1648.1|1642.1|2
1588658100000|2020-05-05 05:55:00|1648.5|1642.5|1648.3|1642.3|1648.5|1642.5|1648.3|1642.3|2
1588659000000|2020-05-05 06:10:00|1648|1642|1648|1642|1648|1642|1648|1642|1
1588659300000|2020-05-05 06:15:00|1647.9|1641.9|1647.9|1641.9|1647.9|1641.9|1647.9|1641.9|1
1588659600000|2020-05-05 06:20:00|1648|1642|1648.5|1642.5|1648.5|1642.5|1648|1642|7
1588659900000|2020-05-05 06:25:00|1648.4|1642.4|1648.3|1642.3|1648.4|1642.4|1647.8|1641.8|10
1588660200000|2020-05-05 06:30:00|1648|1642|1647.9|1641.9|1648.3|1642.3|1647.9|1641.9|4
1588660500000|2020-05-05 06:35:00|1647.6|1641.6|1644.3|1638.3|1647.6|1641.6|1644.1|1638.1|12
1588660800000|2020-05-05 06:40:00|1644.1|1638.1|1642.4|1636.4|1644.3|1638.3|1641.5|1635.5|16
1588661100000|2020-05-05 06:45:00|1642.5|1636.5|1642.4|1636.4|1642.5|1636.5|1641.5|1635.5|10
1588661400000|2020-05-05 06:50:00|1642.5|1636.5|1643.4|1637.4|1643.5|1637.5|1642.4|1636.4|10
1588661700000|2020-05-05 06:55:00|1643.5|1637.5|1644.1|1638.1|1644.5|1638.5|1642.5|1636.5|14
1588662000000|2020-05-05 07:00:00|1644|1638|1643|1637|1644|1638|1642.8|1636.8|15
1588662300000|2020-05-05 07:05:00|1642.8|1636.8|1642.5|1636.5|1642.8|1636.8|1642|1636|8
1588662900000|2020-05-05 07:15:00|1642.8|1636.8|1646.4|1640.4|1646.4|1640.4|1642.8|1636.8|26
1588663200000|2020-05-05 07:20:00|1646.1|1640.1|1648.3|1642.3|1649.1|1643.1|1646.1|1640.1|18
1588663500000|2020-05-05 07:25:00|1648.5|1642.5|1652.5|1646.5|1653.4|1647.4|1648.5|1642.5|18
1588663800000|2020-05-05 07:30:00|1653|1647|1652.9|1646.9|1654.5|1648.5|1652.5|1646.5|15
1588664100000|2020-05-05 07:35:00|1652.5|1646.5|1651.3|1645.3|1652.5|1646.5|1648.8|1642.8|25
1588664400000|2020-05-05 07:40:00|1651.4|1645.4|1651.3|1645.3|1651.4|1645.4|1651.3|1645.3|2
1588664700000|2020-05-05 07:45:00|1651.1|1645.1|1647.3|1641.3|1651.1|1645.1|1647.3|1641.3|29
1588665000000|2020-05-05 07:50:00|1647|1641|1645.6|1639.6|1647.5|1641.5|1645|1639|17
1588665300000|2020-05-05 07:55:00|1645.8|1639.8|1645.8|1639.8|1646.3|1640.3|1645.8|1639.8|3
1588665600000|2020-05-05 08:00:00|1645.6|1639.6|1648.5|1642.5|1648.5|1642.5|1645.6|1639.6|13
1588665900000|2020-05-05 08:05:00|1648.9|1642.9|1648.5|1642.5|1649.8|1643.8|1648.3|1642.3|9
1588666200000|2020-05-05 08:10:00|1648.3|1642.3|1648.1|1642.1|1648.3|1642.3|1647.8|1641.8|4
1588666500000|2020-05-05 08:15:00|1648|1642|1647.8|1641.8|1648|1642|1647.8|1641.8|2
1588666800000|2020-05-05 08:20:00|1647.3|1641.3|1646.3|1640.3|1647.3|1641.3|1645.1|1639.1|11
1588667100000|2020-05-05 08:25:00|1646.4|1640.4|1648|1642|1648.1|1642.1|1646.3|1640.3|7
1588667400000|2020-05-05 08:30:00|1648.1|1642.1|1646|1640|1648.3|1642.3|1646|1640|17
1588667700000|2020-05-05 08:35:00|1646.3|1640.3|1647.9|1641.9|1648.1|1642.1|1646.3|1640.3|7
1588668000000|2020-05-05 08:40:00|1648|1642|1649.8|1643.8|1649.8|1643.8|1647.3|1641.3|17
1588668300000|2020-05-05 08:45:00|1649.6|1643.6|1650.1|1644.1|1650.3|1644.3|1648.3|1642.3|12
1588668600000|2020-05-05 08:50:00|1650.3|1644.3|1650.5|1644.5|1651.8|1645.8|1649|1643|22
1588668900000|2020-05-05 08:55:00|1650.8|1644.8|1650.4|1644.4|1651.3|1645.3|1650.4|1644.4|15
1588669200000|2020-05-05 09:00:00|1650.5|1644.5|1650.4|1644.4|1651.5|1645.5|1650|1644|25
1588669500000|2020-05-05 09:05:00|1650.5|1644.5|1646.9|1640.9|1650.8|1644.8|1646.6|1640.6|27
1588669800000|2020-05-05 09:10:00|1647.3|1641.3|1647|1641|1647.6|1641.6|1646.9|1640.9|6
1588670100000|2020-05-05 09:15:00|1647.1|1641.1|1648.5|1642.5|1648.8|1642.8|1647.1|1641.1|20
1588670400000|2020-05-05 09:20:00|1648.3|1642.3|1648.1|1642.1|1648.8|1642.8|1647|1641|19
1588670700000|2020-05-05 09:25:00|1648.3|1642.3|1648.6|1642.6|1648.9|1642.9|1648.1|1642.1|10
1588671000000|2020-05-05 09:30:00|1648.5|1642.5|1649.9|1643.9|1649.9|1643.9|1648.5|1642.5|8
1588671300000|2020-05-05 09:35:00|1650|1644|1648.8|1642.8|1650|1644|1648.6|1642.6|27
1588671600000|2020-05-05 09:40:00|1648.5|1642.5|1648.3|1642.3|1648.5|1642.5|1647.8|1641.8|8
1588671900000|2020-05-05 09:45:00|1647.8|1641.8|1647.8|1641.8|1648.3|1642.3|1647.5|1641.5|12
1588672200000|2020-05-05 09:50:00|1648|1642|1647.3|1641.3|1648.3|1642.3|1647|1641|6
1588672500000|2020-05-05 09:55:00|1647.5|1641.5|1647|1641|1647.5|1641.5|1647|1641|9
1588672800000|2020-05-05 10:00:00|1646.8|1640.8|1646.5|1640.5|1647|1641|1646.5|1640.5|6
1588673100000|2020-05-05 10:05:00|1646.6|1640.6|1645.5|1639.5|1647|1641|1645.5|1639.5|7
1588673400000|2020-05-05 10:10:00|1645.8|1639.8|1644.8|1638.8|1645.8|1639.8|1644.8|1638.8|3
1588673700000|2020-05-05 10:15:00|1645|1639|1644.3|1638.3|1645.5|1639.5|1644.1|1638.1|9
1588674000000|2020-05-05 10:20:00|1644.5|1638.5|1644.5|1638.5|1644.5|1638.5|1644.5|1638.5|1
1588674600000|2020-05-05 10:30:00|1644.3|1638.3|1642.3|1636.3|1644.5|1638.5|1640.8|1634.8|22
1588674900000|2020-05-05 10:35:00|1642|1636|1641.5|1635.5|1642.5|1636.5|1640.8|1634.8|16
1588675200000|2020-05-05 10:40:00|1641.3|1635.3|1642|1636|1643.8|1637.8|1640.8|1634.8|24
1588675500000|2020-05-05 10:45:00|1641.8|1635.8|1641.8|1635.8|1642.6|1636.6|1640.5|1634.5|15
1588675800000|2020-05-05 10:50:00|1641.6|1635.6|1639.5|1633.5|1641.8|1635.8|1639.5|1633.5|8
1588676100000|2020-05-05 10:55:00|1639.8|1633.8|1639.8|1633.8|1640.3|1634.3|1639.5|1633.5|4
1588676400000|2020-05-05 11:00:00|1640|1634|1639|1633|1640.3|1634.3|1639|1633|8
1588676700000|2020-05-05 11:05:00|1640.3|1634.3|1639.4|1633.4|1640.3|1634.3|1639.4|1633.4|6
1588677000000|2020-05-05 11:10:00|1638.5|1632.5|1638.3|1632.3|1638.5|1632.5|1637.6|1631.6|7
1588677300000|2020-05-05 11:15:00|1638.1|1632.1|1637.5|1631.5|1638.1|1632.1|1637|1631|5
1588677600000|2020-05-05 11:20:00|1637.8|1631.8|1637.5|1631.5|1638.3|1632.3|1637.1|1631.1|9
1588677900000|2020-05-05 11:25:00|1636.5|1630.5|1636.6|1630.6|1636.6|1630.6|1632|1626|43
1588678200000|2020-05-05 11:30:00|1636.5|1630.5|1636.4|1630.4|1636.5|1630.5|1636.3|1630.3|6
1588678500000|2020-05-05 11:35:00|1636.5|1630.5|1636.4|1630.4|1636.5|1630.5|1636.4|1630.4|2
1588678800000|2020-05-05 11:40:00|1636.3|1630.3|1632.8|1626.8|1636.3|1630.3|1632.8|1626.8|25
1588679100000|2020-05-05 11:45:00|1633|1627|1636.3|1630.3|1636.8|1630.8|1633|1627|70
1588679400000|2020-05-05 11:50:00|1636.1|1630.1|1635|1629|1636.5|1630.5|1635|1629|18
1588679700000|2020-05-05 11:55:00|1635.3|1629.3|1636.5|1630.5|1636.5|1630.5|1635.3|1629.3|11
1588680000000|2020-05-05 12:00:00|1636|1630|1636.3|1630.3|1636.5|1630.5|1635.8|1629.8|6
1588680300000|2020-05-05 12:05:00|1636|1630|1638.3|1632.3|1638.3|1632.3|1636|1630|9
1588680600000|2020-05-05 12:10:00|1638|1632|1638.3|1632.3|1638.5|1632.5|1638|1632|6
1588680900000|2020-05-05 12:15:00|1638.1|1632.1|1638|1632|1638.1|1632.1|1638|1632|2
1588681200000|2020-05-05 12:20:00|1638.4|1632.4|1638|1632|1638.5|1632.5|1637.6|1631.6|5
1588681500000|2020-05-05 12:25:00|1638.1|1632.1|1638.6|1632.6|1638.9|1632.9|1638.1|1632.1|9
1588681800000|2020-05-05 12:30:00|1638.5|1632.5|1639.1|1633.1|1639.3|1633.3|1638.5|1632.5|6
1588682100000|2020-05-05 12:35:00|1639.4|1633.4|1641.3|1635.3|1641.3|1635.3|1639.4|1633.4|10
1588682400000|2020-05-05 12:40:00|1640.3|1634.3|1640|1634|1640.3|1634.3|1639.1|1633.1|10
1588682700000|2020-05-05 12:45:00|1639.8|1633.8|1639.8|1633.8|1639.8|1633.8|1639.8|1633.8|1
1588683000000|2020-05-05 12:50:00|1640|1634|1639.6|1633.6|1640.1|1634.1|1639.6|1633.6|4
1588683300000|2020-05-05 12:55:00|1638.5|1632.5|1638|1632|1638.8|1632.8|1637.8|1631.8|13
1588683600000|2020-05-05 13:00:00|1637.5|1631.5|1637.3|1631.3|1637.5|1631.5|1636.5|1630.5|4
1588683900000|2020-05-05 13:05:00|1637.5|1631.5|1635.9|1629.9|1638|1632|1635.9|1629.9|11
1588684200000|2020-05-05 13:10:00|1636.1|1630.1|1640.5|1634.5|1640.5|1634.5|1636.1|1630.1|8
1588684500000|2020-05-05 13:15:00|1639.5|1633.5|1639.5|1633.5|1639.5|1633.5|1639.1|1633.1|3
1588684800000|2020-05-05 13:20:00|1639.3|1633.3|1637.4|1631.4|1639.3|1633.3|1637.3|1631.3|10
1588685100000|2020-05-05 13:25:00|1637.3|1631.3|1637.5|1631.5|1637.5|1631.5|1637.3|1631.3|2
1588685400000|2020-05-05 13:30:00|1637.6|1631.6|1638|1632|1638.3|1632.3|1637.6|1631.6|3
1588685700000|2020-05-05 13:35:00|1638.5|1632.5|1639|1633|1639.4|1633.4|1638.5|1632.5|6
1588686000000|2020-05-05 13:40:00|1638.3|1632.3|1641|1635|1641.5|1635.5|1638|1632|15
1588686300000|2020-05-05 13:45:00|1641.3|1635.3|1643.5|1637.5|1644|1638|1641.3|1635.3|6
1588686600000|2020-05-05 13:50:00|1643.8|1637.8|1643.4|1637.4|1643.8|1637.8|1643.4|1637.4|3
1588686900000|2020-05-05 13:55:00|1643.3|1637.3|1642.5|1636.5|1643.3|1637.3|1642.5|1636.5|2
1588687200000|2020-05-05 14:00:00|1643.3|1637.3|1641.3|1635.3|1643.8|1637.8|1640.3|1634.3|19
1588687500000|2020-05-05 14:05:00|1641.1|1635.1|1641.3|1635.3|1641.3|1635.3|1640|1634|5
1588687800000|2020-05-05 14:10:00|1641|1635|1644.1|1638.1|1644.1|1638.1|1639.3|1633.3|18
1588688100000|2020-05-05 14:15:00|1644|1638|1643.8|1637.8|1644|1638|1643|1637|13
1588688400000|2020-05-05 14:20:00|1643.6|1637.6|1643.9|1637.9|1643.9|1637.9|1643|1637|5
1588688700000|2020-05-05 14:25:00|1644.6|1638.6|1642.9|1636.9|1645.5|1639.5|1642.6|1636.6|31
1588689000000|2020-05-05 14:30:00|1642.1|1636.1|1639.3|1633.3|1642.1|1636.1|1638.8|1632.8|17
1588689300000|2020-05-05 14:35:00|1639.4|1633.4|1638.6|1632.6|1639.5|1633.5|1638.6|1632.6|7
1588689600000|2020-05-05 14:40:00|1638.8|1632.8|1642.8|1636.8|1642.9|1636.9|1638.8|1632.8|13
1588689900000|2020-05-05 14:45:00|1643.3|1637.3|1638|1632|1644.8|1638.8|1636.6|1630.6|31
1588690200000|2020-05-05 14:50:00|1637.5|1631.5|1631.9|1625.9|1638.4|1632.4|1631.9|1625.9|26
1588690500000|2020-05-05 14:55:00|1631.6|1625.6|1630.1|1624.1|1631.6|1625.6|1628.9|1622.9|35
1588690800000|2020-05-05 15:00:00|1629.8|1623.8|1633.1|1627.1|1634|1628|1629.8|1623.8|26
1588691100000|2020-05-05 15:05:00|1632.9|1626.9|1628.8|1622.8|1632.9|1626.9|1628.5|1622.5|25
1588691400000|2020-05-05 15:10:00|1628.6|1622.6|1627.8|1621.8|1629.6|1623.6|1624.8|1618.8|77
1588691700000|2020-05-05 15:15:00|1628|1622|1640|1634|1640|1634|1628|1622|88
1588692000000|2020-05-05 15:20:00|1639.8|1633.8|1637.5|1631.5|1640|1634|1637.5|1631.5|25
1588692300000|2020-05-05 15:25:00|1637.3|1631.3|1637.8|1631.8|1638.8|1632.8|1636.8|1630.8|17
1588692600000|2020-05-05 15:30:00|1638.1|1632.1|1639.8|1633.8|1640.1|1634.1|1637.3|1631.3|22
1588692900000|2020-05-05 15:35:00|1639.5|1633.5|1636.6|1630.6|1639.5|1633.5|1636.3|1630.3|11
1588693200000|2020-05-05 15:40:00|1636.5|1630.5|1642.3|1636.3|1643.3|1637.3|1636.5|1630.5|17
1588693500000|2020-05-05 15:45:00|1642|1636|1642.1|1636.1|1644|1638|1640.6|1634.6|21
1588693800000|2020-05-05 15:50:00|1641.9|1635.9|1638.9|1632.9|1641.9|1635.9|1638.9|1632.9|15
1588694100000|2020-05-05 15:55:00|1639|1633|1639.5|1633.5|1639.5|1633.5|1638.8|1632.8|8
1588694400000|2020-05-05 16:00:00|1639.8|1633.8|1642.3|1636.3|1642.3|1636.3|1639.3|1633.3|7
1588694700000|2020-05-05 16:05:00|1642.4|1636.4|1641|1635|1642.4|1636.4|1641|1635|6
1588695000000|2020-05-05 16:10:00|1640.9|1634.9|1640.8|1634.8|1640.9|1634.9|1640.8|1634.8|2
1588695300000|2020-05-05 16:15:00|1640.9|1634.9|1640.8|1634.8|1640.9|1634.9|1640.8|1634.8|2
1588696500000|2020-05-05 16:35:00|1641.3|1635.3|1641.3|1635.3|1641.8|1635.8|1641.3|1635.3|3
1588696800000|2020-05-05 16:40:00|1641|1635|1640.8|1634.8|1641|1635|1640.8|1634.8|3
1588697100000|2020-05-05 16:45:00|1641.8|1635.8|1642|1636|1642|1636|1641.8|1635.8|2
1588697700000|2020-05-05 16:55:00|1641.8|1635.8|1643.6|1637.6|1643.6|1637.6|1638.3|1632.3|24
1588723200000|2020-05-06 00:00:00|1641.8|1635.8|1639.9|1633.9|1641.8|1635.8|1639.4|1633.4|11
1588723500000|2020-05-06 00:05:00|1639.4|1633.4|1639.4|1633.4|1639.4|1633.4|1639.1|1633.1|3
1588723800000|2020-05-06 00:10:00|1639.6|1633.6|1639.4|1633.4|1639.6|1633.6|1639.4|1633.4|3
1588724100000|2020-05-06 00:15:00|1639.6|1633.6|1638.9|1632.9|1639.6|1633.6|1638.9|1632.9|3
1588724700000|2020-05-06 00:25:00|1639.1|1633.1|1639.6|1633.6|1640.1|1634.1|1639.1|1633.1|6
1588725000000|2020-05-06 00:30:00|1639.9|1633.9|1639.9|1633.9|1639.9|1633.9|1639.9|1633.9|1
1588725300000|2020-05-06 00:35:00|1640.1|1634.1|1641.6|1635.6|1641.8|1635.8|1640.1|1634.1|6
1588725600000|2020-05-06 00:40:00|1641.9|1635.9|1641.6|1635.6|1642.6|1636.6|1640.8|1634.8|27
1588725900000|2020-05-06 00:45:00|1641.4|1635.4|1640.6|1634.6|1642.1|1636.1|1640.6|1634.6|13
1588726200000|2020-05-06 00:50:00|1640.4|1634.4|1639.5|1633.5|1640.4|1634.4|1639.4|1633.4|9
1588726500000|2020-05-06 00:55:00|1639.4|1633.4|1639.4|1633.4|1639.4|1633.4|1639.4|1633.4|1
1588726800000|2020-05-06 01:00:00|1639.5|1633.5|1641.9|1635.9|1644.9|1638.9|1639.5|1633.5|41
1588727100000|2020-05-06 01:05:00|1642.1|1636.1|1643.1|1637.1|1644.4|1638.4|1642.1|1636.1|15
1588727400000|2020-05-06 01:10:00|1643.4|1637.4|1644.1|1638.1|1644.1|1638.1|1643.4|1637.4|4
1588727700000|2020-05-06 01:15:00|1644.4|1638.4|1644.9|1638.9|1644.9|1638.9|1643.8|1637.8|6
1588728000000|2020-05-06 01:20:00|1645.1|1639.1|1647.4|1641.4|1647.4|1641.4|1645.1|1639.1|7
1588728300000|2020-05-06 01:25:00|1646.9|1640.9|1646.8|1640.8|1646.9|1640.9|1646.5|1640.5|4
1588728600000|2020-05-06 01:30:00|1646.9|1640.9|1647.1|1641.1|1647.5|1641.5|1646.8|1640.8|9
1588728900000|2020-05-06 01:35:00|1647.6|1641.6|1649.8|1643.8|1650.6|1644.6|1647.1|1641.1|51
1588729200000|2020-05-06 01:40:00|1649.9|1643.9|1652.4|1646.4|1652.9|1646.9|1649.8|1643.8|15
1588729500000|2020-05-06 01:45:00|1652.6|1646.6|1650.4|1644.4|1652.6|1646.6|1650.1|1644.1|7
1588729800000|2020-05-06 01:50:00|1650.3|1644.3|1650.9|1644.9|1650.9|1644.9|1650.1|1644.1|5
1588730100000|2020-05-06 01:55:00|1651.3|1645.3|1651.6|1645.6|1651.8|1645.8|1651.3|1645.3|6
1588730700000|2020-05-06 02:05:00|1651.4|1645.4|1651.6|1645.6|1652.1|1646.1|1651|1645|16
1588731000000|2020-05-06 02:10:00|1651.9|1645.9|1652.4|1646.4|1652.4|1646.4|1651.5|1645.5|7
1588731300000|2020-05-06 02:15:00|1652.1|1646.1|1651.4|1645.4|1652.1|1646.1|1651.4|1645.4|5
1588731600000|2020-05-06 02:20:00|1651.8|1645.8|1651.3|1645.3|1651.8|1645.8|1651.3|1645.3|3
1588731900000|2020-05-06 02:25:00|1651.6|1645.6|1651.4|1645.4|1651.6|1645.6|1651.4|1645.4|2
1588732200000|2020-05-06 02:30:00|1651.6|1645.6|1652.1|1646.1|1652.1|1646.1|1651.6|1645.6|2
1588732500000|2020-05-06 02:35:00|1652.6|1646.6|1653.4|1647.4|1653.4|1647.4|1652.6|1646.6|2
1588732800000|2020-05-06 02:40:00|1653.3|1647.3|1653.3|1647.3|1653.5|1647.5|1653|1647|5
1588733100000|2020-05-06 02:45:00|1653.5|1647.5|1653.5|1647.5|1653.5|1647.5|1653.5|1647.5|1
1588733400000|2020-05-06 02:50:00|1653.6|1647.6|1653.6|1647.6|1653.6|1647.6|1653.6|1647.6|1
1588733700000|2020-05-06 02:55:00|1653.5|1647.5|1653.4|1647.4|1653.5|1647.5|1653.4|1647.4|2
1588734000000|2020-05-06 03:00:00|1653.5|1647.5|1653|1647|1653.8|1647.8|1653|1647|5
1588734300000|2020-05-06 03:05:00|1652.9|1646.9|1652.6|1646.6|1652.9|1646.9|1652.6|1646.6|2
1588734900000|2020-05-06 03:15:00|1652.5|1646.5|1652.4|1646.4|1652.5|1646.5|1652.4|1646.4|2
1588735200000|2020-05-06 03:20:00|1652.6|1646.6|1652.6|1646.6|1652.6|1646.6|1652.6|1646.6|1
1588735800000|2020-05-06 03:30:00|1653|1647|1653.3|1647.3|1653.3|1647.3|1652.9|1646.9|4
1588736700000|2020-05-06 03:45:00|1653.1|1647.1|1653.1|1647.1|1653.1|1647.1|1653.1|1647.1|1
1588738200000|2020-05-06 04:10:00|1652.6|1646.6|1652.6|1646.6|1652.6|1646.6|1652.6|1646.6|1
1588738500000|2020-05-06 04:15:00|1652.9|1646.9|1652.6|1646.6|1652.9|1646.9|1652.6|1646.6|2
1588738800000|2020-05-06 04:20:00|1653|1647|1652.8|1646.8|1653|1647|1652.6|1646.6|4
1588740300000|2020-05-06 04:45:00|1653|1647|1653.3|1647.3|1653.3|1647.3|1653|1647|3
1588740600000|2020-05-06 04:50:00|1653.1|1647.1|1653|1647|1653.3|1647.3|1653|1647|3
1588740900000|2020-05-06 04:55:00|1653.3|1647.3|1652.6|1646.6|1653.3|1647.3|1652.6|1646.6|8
1588741200000|2020-05-06 05:00:00|1652.5|1646.5|1650.9|1644.9|1652.5|1646.5|1650.9|1644.9|4
1588741500000|2020-05-06 05:05:00|1650.6|1644.6|1646.4|1640.4|1650.6|1644.6|1646.4|1640.4|11
1588741800000|2020-05-06 05:10:00|1646.1|1640.1|1646|1640|1646.5|1640.5|1645.8|1639.8|11
1588742100000|2020-05-06 05:15:00|1646.1|1640.1|1645.6|1639.6|1646.4|1640.4|1645.6|1639.6|8
1588742400000|2020-05-06 05:20:00|1645.5|1639.5|1644.9|1638.9|1645.8|1639.8|1644.9|1638.9|8
1588742700000|2020-05-06 05:25:00|1644.8|1638.8|1643.6|1637.6|1644.8|1638.8|1642.9|1636.9|18
1588743000000|2020-05-06 05:30:00|1643.4|1637.4|1647.4|1641.4|1647.4|1641.4|1642.9|1636.9|32
1588743300000|2020-05-06 05:35:00|1647.3|1641.3|1648|1642|1648|1642|1646.9|1640.9|5
1588743600000|2020-05-06 05:40:00|1647.8|1641.8|1648.1|1642.1|1648.1|1642.1|1647.1|1641.1|10
1588743900000|2020-05-06 05:45:00|1647.9|1641.9|1648|1642|1648.5|1642.5|1647.8|1641.8|17
1588744200000|2020-05-06 05:50:00|1647.6|1641.6|1646.4|1640.4|1647.6|1641.6|1646.1|1640.1|12
1588744500000|2020-05-06 05:55:00|1646.8|1640.8|1647.1|1641.1|1647.1|1641.1|1646.8|1640.8|3
1588744800000|2020-05-06 06:00:00|1647|1641|1646.8|1640.8|1647.1|1641.1|1646.5|1640.5|7
1588745100000|2020-05-06 06:05:00|1647|1641|1646.8|1640.8|1647.4|1641.4|1646.8|1640.8|7
1588745400000|2020-05-06 06:10:00|1646.9|1640.9|1645.6|1639.6|1647.1|1641.1|1645.3|1639.3|10
1588745700000|2020-05-06 06:15:00|1645.4|1639.4|1645.8|1639.8|1645.8|1639.8|1645.4|1639.4|3
1588746000000|2020-05-06 06:20:00|1646|1640|1647.8|1641.8|1647.8|1641.8|1645.4|1639.4|9
1588746300000|2020-05-06 06:25:00|1648|1642|1648.5|1642.5|1648.6|1642.6|1648|1642|7
1588746600000|2020-05-06 06:30:00|1648.6|1642.6|1648.1|1642.1|1648.8|1642.8|1646.5|1640.5|20
1588746900000|2020-05-06 06:35:00|1648.4|1642.4|1647.3|1641.3|1650.1|1644.1|1647.3|1641.3|26
1588747200000|2020-05-06 06:40:00|1647.1|1641.1|1646.1|1640.1|1647.1|1641.1|1645|1639|18
1588747500000|2020-05-06 06:45:00|1645.9|1639.9|1645.6|1639.6|1646.1|1640.1|1645.5|1639.5|9
1588747800000|2020-05-06 06:50:00|1646.5|1640.5|1645.4|1639.4|1646.5|1640.5|1645.4|1639.4|11
1588748100000|2020-05-06 06:55:00|1645.9|1639.9|1643.3|1637.3|1645.9|1639.9|1642.3|1636.3|15
1588748400000|2020-05-06 07:00:00|1643.1|1637.1|1644.4|1638.4|1644.8|1638.8|1643|1637|25
1588748700000|2020-05-06 07:05:00|1644.3|1638.3|1640.3|1634.3|1644.3|1638.3|1639.5|1633.5|28
1588749000000|2020-05-06 07:10:00|1640.8|1634.8|1641|1635|1641.8|1635.8|1640.6|1634.6|33
1588749300000|2020-05-06 07:15:00|1640.8|1634.8|1641|1635|1641.5|1635.5|1640.8|1634.8|10
1588749600000|2020-05-06 07:20:00|1640.8|1634.8|1641.5|1635.5|1641.5|1635.5|1640.3|1634.3|14
1588749900000|2020-05-06 07:25:00|1640.8|1634.8|1638.5|1632.5|1640.8|1634.8|1638.5|1632.5|16
1588750200000|2020-05-06 07:30:00|1638.6|1632.6|1636.9|1630.9|1638.6|1632.6|1636.9|1630.9|11
1588750500000|2020-05-06 07:35:00|1637.1|1631.1|1637.1|1631.1|1637.5|1631.5|1636.9|1630.9|12
1588750800000|2020-05-06 07:40:00|1637.3|1631.3|1638|1632|1638|1632|1637|1631|10
1588751100000|2020-05-06 07:45:00|1638.1|1632.1|1639.3|1633.3|1639.3|1633.3|1638.1|1632.1|11
1588751400000|2020-05-06 07:50:00|1639.5|1633.5|1640.4|1634.4|1641|1635|1639.5|1633.5|11
1588751700000|2020-05-06 07:55:00|1640.5|1634.5|1637.9|1631.9|1640.5|1634.5|1637.9|1631.9|10
1588752000000|2020-05-06 08:00:00|1638|1632|1637.8|1631.8|1638|1632|1637.1|1631.1|11
1588752300000|2020-05-06 08:05:00|1637.6|1631.6|1637.6|1631.6|1639.5|1633.5|1637.4|1631.4|13
1588752600000|2020-05-06 08:10:00|1637.3|1631.3|1637.3|1631.3|1637.8|1631.8|1637|1631|11
1588752900000|2020-05-06 08:15:00|1637.8|1631.8|1637.8|1631.8|1639|1633|1637.3|1631.3|14
1588753200000|2020-05-06 08:20:00|1637.5|1631.5|1636.9|1630.9|1639|1633|1636.9|1630.9|14
1588753500000|2020-05-06 08:25:00|1637|1631|1636.1|1630.1|1637.3|1631.3|1636.1|1630.1|23
1588753800000|2020-05-06 08:30:00|1636.3|1630.3|1644.8|1638.8|1644.8|1638.8|1636.1|1630.1|32
1588754100000|2020-05-06 08:35:00|1645|1639|1644|1638|1645|1639|1643.3|1637.3|32
1588754400000|2020-05-06 08:40:00|1644.3|1638.3|1643.4|1637.4|1644.3|1638.3|1642.5|1636.5|15
1588754700000|2020-05-06 08:45:00|1643.6|1637.6|1643|1637|1643.8|1637.8|1642.6|1636.6|22
1588755000000|2020-05-06 08:50:00|1643.1|1637.1|1643.6|1637.6|1644.6|1638.6|1642.6|1636.6|20
1588755300000|2020-05-06 08:55:00|1643.4|1637.4|1642.9|1636.9|1643.5|1637.5|1642.5|1636.5|13
1588755600000|2020-05-06 09:00:00|1642.8|1636.8|1644.1|1638.1|1644.1|1638.1|1642.8|1636.8|14
1588755900000|2020-05-06 09:05:00|1644.3|1638.3|1645|1639|1646.5|1640.5|1644.3|1638.3|12
1588756200000|2020-05-06 09:10:00|1644.8|1638.8|1643.5|1637.5|1645.1|1639.1|1643.3|1637.3|17
1588756500000|2020-05-06 09:15:00|1643.8|1637.8|1644.3|1638.3|1645|1639|1642.9|1636.9|16
1588756800000|2020-05-06 09:20:00|1644.5|1638.5|1645.8|1639.8|1646.6|1640.6|1643.9|1637.9|24
1588757100000|2020-05-06 09:25:00|1645.9|1639.9|1645.4|1639.4|1646.4|1640.4|1645.3|1639.3|20
1588757400000|2020-05-06 09:30:00|1645.3|1639.3|1645.3|1639.3|1645.9|1639.9|1645.1|1639.1|12
1588757700000|2020-05-06 09:35:00|1645.4|1639.4|1645.1|1639.1|1645.5|1639.5|1645.1|1639.1|5
1588758000000|2020-05-06 09:40:00|1645|1639|1646|1640|1646|1640|1645|1639|7
1588758300000|2020-05-06 09:45:00|1645.8|1639.8|1645.5|1639.5|1645.8|1639.8|1644.5|1638.5|13
1588758600000|2020-05-06 09:50:00|1645.8|1639.8|1645.6|1639.6|1646.5|1640.5|1644.5|1638.5|18
1588758900000|2020-05-06 09:55:00|1645.5|1639.5|1645.4|1639.4|1646|1640|1645.4|1639.4|17
1588759200000|2020-05-06 10:00:00|1645.3|1639.3|1641.5|1635.5|1645.3|1639.3|1641.5|1635.5|24
1588759500000|2020-05-06 10:05:00|1641.3|1635.3|1642|1636|1642.5|1636.5|1641.3|1635.3|15
1588759800000|2020-05-06 10:10:00|1641.9|1635.9|1641.3|1635.3|1642|1636|1641.3|1635.3|8
1588760100000|2020-05-06 10:15:00|1641.6|1635.6|1643.3|1637.3|1643.3|1637.3|1641.5|1635.5|7
1588760400000|2020-05-06 10:20:00|1643.1|1637.1|1642.9|1636.9|1644.5|1638.5|1642.9|1636.9|12
1588760700000|2020-05-06 10:25:00|1642.6|1636.6|1645.3|1639.3|1645.3|1639.3|1642.3|1636.3|12
1588761000000|2020-05-06 10:30:00|1645.4|1639.4|1645.1|1639.1|1645.4|1639.4|1645.1|1639.1|3
1588761300000|2020-05-06 10:35:00|1645.3|1639.3|1646|1640|1646|1640|1645.3|1639.3|13
1588761600000|2020-05-06 10:40:00|1645.9|1639.9|1645.8|1639.8|1646|1640|1645.4|1639.4|5
1588761900000|2020-05-06 10:45:00|1646|1640|1644|1638|1646|1640|1644|1638|11
1588762200000|2020-05-06 10:50:00|1643.8|1637.8|1642.1|1636.1|1644.3|1638.3|1642.1|1636.1|11
1588762500000|2020-05-06 10:55:00|1641.9|1635.9|1642.8|1636.8|1642.8|1636.8|1641.9|1635.9|5
1588762800000|2020-05-06 11:00:00|1643|1637|1641.8|1635.8|1643|1637|1641.8|1635.8|9
1588763100000|2020-05-06 11:05:00|1641.5|1635.5|1641.9|1635.9|1642|1636|1641.5|1635.5|7
1588763400000|2020-05-06 11:10:00|1642.3|1636.3|1643.8|1637.8|1643.8|1637.8|1642.3|1636.3|8
1588763700000|2020-05-06 11:15:00|1643.5|1637.5|1644.6|1638.6|1645|1639|1643.5|1637.5|21
1588764000000|2020-05-06 11:20:00|1645|1639|1645.6|1639.6|1645.6|1639.6|1644.9|1638.9|6
1588764300000|2020-05-06 11:25:00|1645.4|1639.4|1644.4|1638.4|1645.4|1639.4|1644.4|1638.4|11
1588764600000|2020-05-06 11:30:00|1644.3|1638.3|1645.9|1639.9|1645.9|1639.9|1644.3|1638.3|16
1588764900000|2020-05-06 11:35:00|1645.8|1639.8|1645|1639|1646|1640|1644.4|1638.4|16
1588765200000|2020-05-06 11:40:00|1644.9|1638.9|1644.8|1638.8|1645.3|1639.3|1644.8|1638.8|8
1588765500000|2020-05-06 11:45:00|1644.5|1638.5|1642|1636|1644.5|1638.5|1640.3|1634.3|75
1588765800000|2020-05-06 11:50:00|1642.5|1636.5|1643|1637|1644.8|1638.8|1641.8|1635.8|20
1588766100000|2020-05-06 11:55:00|1642.6|1636.6|1644.4|1638.4|1644.8|1638.8|1642.6|1636.6|8
1588766400000|2020-05-06 12:00:00|1644.5|1638.5|1646|1640|1646|1640|1644.5|1638.5|11
1588766700000|2020-05-06 12:05:00|1645.8|1639.8|1646.5|1640.5|1646.8|1640.8|1644.8|1638.8|26
1588767000000|2020-05-06 12:10:00|1646.3|1640.3|1643.3|1637.3|1646.6|1640.6|1641.5|1635.5|34
1588767300000|2020-05-06 12:15:00|1643.4|1637.4|1641|1635|1644.8|1638.8|1641|1635|24
1588767600000|2020-05-06 12:20:00|1641.1|1635.1|1640.9|1634.9|1641.5|1635.5|1640.8|1634.8|15
1588767900000|2020-05-06 12:25:00|1641.1|1635.1|1641.9|1635.9|1642.1|1636.1|1641.1|1635.1|11
1588768200000|2020-05-06 12:30:00|1641.8|1635.8|1642|1636|1642.5|1636.5|1641.8|1635.8|9
1588768500000|2020-05-06 12:35:00|1641.9|1635.9|1642.3|1636.3|1642.3|1636.3|1641.8|1635.8|6
1588768800000|2020-05-06 12:40:00|1642|1636|1641.5|1635.5|1642|1636|1641.3|1635.3|5
1588769100000|2020-05-06 12:45:00|1641.6|1635.6|1641.6|1635.6|1641.6|1635.6|1641.5|1635.5|3
1588769400000|2020-05-06 12:50:00|1641.8|1635.8|1642.8|1636.8|1642.8|1636.8|1641.8|1635.8|8
1588769700000|2020-05-06 12:55:00|1642.6|1636.6|1642.1|1636.1|1642.6|1636.6|1642|1636|4
1588770000000|2020-05-06 13:00:00|1642|1636|1646|1640|1648.4|1642.4|1642|1636|49
1588770300000|2020-05-06 13:05:00|1645.8|1639.8|1646.1|1640.1|1647|1641|1644.6|1638.6|35
1588770600000|2020-05-06 13:10:00|1646.4|1640.4|1646.4|1640.4|1646.6|1640.6|1644.1|1638.1|35
1588770900000|2020-05-06 13:15:00|1646.5|1640.5|1647.3|1641.3|1648.3|1642.3|1646.5|1640.5|11
1588771200000|2020-05-06 13:20:00|1646.8|1640.8|1648.4|1642.4|1648.8|1642.8|1646.3|1640.3|19
1588771500000|2020-05-06 13:25:00|1648.8|1642.8|1649.4|1643.4|1649.8|1643.8|1648.8|1642.8|15
1588771800000|2020-05-06 13:30:00|1649.3|1643.3|1646.1|1640.1|1649.3|1643.3|1646|1640|22
1588772100000|2020-05-06 13:35:00|1646.3|1640.3|1646.5|1640.5|1648|1642|1646|1640|21
1588772400000|2020-05-06 13:40:00|1646.6|1640.6|1646.3|1640.3|1647.3|1641.3|1645.8|1639.8|13
1588772700000|2020-05-06 13:45:00|1646.4|1640.4|1644.4|1638.4|1647|1641|1643.9|1637.9|31
1588773000000|2020-05-06 13:50:00|1644.3|1638.3|1644.4|1638.4|1645.6|1639.6|1643.9|1637.9|20
1588773300000|2020-05-06 13:55:00|1644.1|1638.1|1643.8|1637.8|1644.3|1638.3|1643.8|1637.8|12
1588773600000|2020-05-06 14:00:00|1643.9|1637.9|1643.5|1637.5|1644.4|1638.4|1643.4|1637.4|8
1588773900000|2020-05-06 14:05:00|1643.8|1637.8|1646|1640|1646.4|1640.4|1643.3|1637.3|26
1588774200000|2020-05-06 14:10:00|1645.9|1639.9|1647.5|1641.5|1648|1642|1645.9|1639.9|11
1588774500000|2020-05-06 14:15:00|1647.3|1641.3|1646.9|1640.9|1647.3|1641.3|1645.3|1639.3|22
1588774800000|2020-05-06 14:20:00|1647|1641|1645.9|1639.9|1647.1|1641.1|1645.5|1639.5|6
1588775100000|2020-05-06 14:25:00|1646|1640|1646.5|1640.5|1647.3|1641.3|1646|1640|15
1588775400000|2020-05-06 14:30:00|1646.3|1640.3|1646.3|1640.3|1646.4|1640.4|1645.8|1639.8|12
1588775700000|2020-05-06 14:35:00|1646|1640|1646|1640|1647.8|1641.8|1645.8|1639.8|20
1588776000000|2020-05-06 14:40:00|1645.8|1639.8|1645.8|1639.8|1646|1640|1643.3|1637.3|23
1588776300000|2020-05-06 14:45:00|1645.6|1639.6|1644.5|1638.5|1645.6|1639.6|1643.6|1637.6|24
1588776600000|2020-05-06 14:50:00|1645.1|1639.1|1644.6|1638.6|1645.6|1639.6|1643.9|1637.9|45
1588776900000|2020-05-06 14:55:00|1645|1639|1644.5|1638.5|1645.3|1639.3|1644.5|1638.5|44
1588777200000|2020-05-06 15:00:00|1645|1639|1638.4|1632.4|1645|1639|1638.4|1632.4|37
1588777500000|2020-05-06 15:05:00|1639.1|1633.1|1634.8|1628.8|1639.4|1633.4|1634.8|1628.8|69
1588777800000|2020-05-06 15:10:00|1635|1629|1635.9|1629.9|1636.9|1630.9|1633.8|1627.8|49
1588778100000|2020-05-06 15:15:00|1635.8|1629.8|1631.8|1625.8|1635.8|1629.8|1630.5|1624.5|216
1588778400000|2020-05-06 15:20:00|1632|1626|1631.3|1625.3|1633.3|1627.3|1630.4|1624.4|37
1588778700000|2020-05-06 15:25:00|1631.4|1625.4|1633.5|1627.5|1634|1628|1631|1625|32
1588779000000|2020-05-06 15:30:00|1633.3|1627.3|1633.1|1627.1|1633.3|1627.3|1631.3|1625.3|30
1588779300000|2020-05-06 15:35:00|1633.3|1627.3|1633.3|1627.3|1633.8|1627.8|1630.3|1624.3|33
1588779600000|2020-05-06 15:40:00|1633|1627|1633.6|1627.6|1633.8|1627.8|1632.8|1626.8|10
1588779900000|2020-05-06 15:45:00|1633.8|1627.8|1633.5|1627.5|1633.8|1627.8|1632.4|1626.4|9
1588780200000|2020-05-06 15:50:00|1633|1627|1634.8|1628.8|1635.4|1629.4|1633|1627|19
1588780500000|2020-05-06 15:55:00|1634.6|1628.6|1633.8|1627.8|1634.6|1628.6|1633|1627|11
1588780800000|2020-05-06 16:00:00|1634.1|1628.1|1634.3|1628.3|1634.4|1628.4|1634.1|1628.1|4
1588781100000|2020-05-06 16:05:00|1634.1|1628.1|1634|1628|1634.3|1628.3|1634|1628|5
1588781400000|2020-05-06 16:10:00|1633.8|1627.8|1633.3|1627.3|1633.8|1627.8|1633.3|1627.3|3
1588781700000|2020-05-06 16:15:00|1633|1627|1633.5|1627.5|1633.5|1627.5|1632|1626|15
1588782000000|2020-05-06 16:20:00|1633.8|1627.8|1634.5|1628.5|1634.5|1628.5|1633.8|1627.8|3
1588782300000|2020-05-06 16:25:00|1634.8|1628.8|1634.6|1628.6|1634.8|1628.8|1634.3|1628.3|5
1588782600000|2020-05-06 16:30:00|1634.8|1628.8|1634.5|1628.5|1634.8|1628.8|1634.3|1628.3|7
1588782900000|2020-05-06 16:35:00|1634.8|1628.8|1635.1|1629.1|1635.5|1629.5|1634.8|1628.8|15
1588783200000|2020-05-06 16:40:00|1635.3|1629.3|1632.5|1626.5|1635.3|1629.3|1632.3|1626.3|21
1588783500000|2020-05-06 16:45:00|1632.8|1626.8|1632.3|1626.3|1632.8|1626.8|1632.3|1626.3|8
1588783800000|2020-05-06 16:50:00|1632.5|1626.5|1632.1|1626.1|1632.5|1626.5|1632.1|1626.1|5
1588784100000|2020-05-06 16:55:00|1632.4|1626.4|1633.8|1627.8|1634.4|1628.4|1632.4|1626.4|8
1588809600000|2020-05-07 00:00:00|1640.1|1634.1|1639.3|1633.3|1640.1|1634.1|1639.3|1633.3|5
1588810200000|2020-05-07 00:10:00|1639.1|1633.1|1639.4|1633.4|1639.4|1633.4|1639.1|1633.1|2
1588810800000|2020-05-07 00:20:00|1639.1|1633.1|1639|1633|1639.1|1633.1|1638.4|1632.4|9
1588811100000|2020-05-07 00:25:00|1638.8|1632.8|1636.8|1630.8|1639|1633|1636.8|1630.8|15
1588811700000|2020-05-07 00:35:00|1636.6|1630.6|1636.1|1630.1|1636.6|1630.6|1635.9|1629.9|3
1588813200000|2020-05-07 01:00:00|1636.4|1630.4|1637.9|1631.9|1637.9|1631.9|1636.4|1630.4|16
1588813500000|2020-05-07 01:05:00|1638|1632|1638.4|1632.4|1639.1|1633.1|1637.8|1631.8|26
1588813800000|2020-05-07 01:10:00|1638.1|1632.1|1638.3|1632.3|1638.4|1632.4|1636.1|1630.1|17
1588814100000|2020-05-07 01:15:00|1638|1632|1638.9|1632.9|1638.9|1632.9|1637.8|1631.8|12
1588814400000|2020-05-07 01:20:00|1638.5|1632.5|1639|1633|1639|1633|1638.5|1632.5|3
1588814700000|2020-05-07 01:25:00|1638.6|1632.6|1638.4|1632.4|1638.6|1632.6|1637.8|1631.8|4
1588815000000|2020-05-07 01:30:00|1638.6|1632.6|1638.4|1632.4|1639.6|1633.6|1638.4|1632.4|13
1588815300000|2020-05-07 01:35:00|1638.5|1632.5|1638.5|1632.5|1638.6|1632.6|1638.5|1632.5|3
1588815900000|2020-05-07 01:45:00|1638.8|1632.8|1640.6|1634.6|1640.6|1634.6|1638.8|1632.8|7
1588816200000|2020-05-07 01:50:00|1640.4|1634.4|1640.5|1634.5|1640.6|1634.6|1640.4|1634.4|3
1588816500000|2020-05-07 01:55:00|1639.9|1633.9|1638.6|1632.6|1639.9|1633.9|1638.6|1632.6|19
1588816800000|2020-05-07 02:00:00|1639.3|1633.3|1638.4|1632.4|1639.5|1633.5|1638.4|1632.4|11
1588817100000|2020-05-07 02:05:00|1638.1|1632.1|1638.5|1632.5|1638.5|1632.5|1638.1|1632.1|3
1588817400000|2020-05-07 02:10:00|1638.3|1632.3|1638.6|1632.6|1638.9|1632.9|1637.8|1631.8|10
1588817700000|2020-05-07 02:15:00|1638.5|1632.5|1638.1|1632.1|1638.5|1632.5|1638.1|1632.1|3
1588818000000|2020-05-07 02:20:00|1638.3|1632.3|1638.3|1632.3|1638.3|1632.3|1638.3|1632.3|1
1588818300000|2020-05-07 02:25:00|1638.5|1632.5|1638.6|1632.6|1638.8|1632.8|1638.5|1632.5|3
1588818600000|2020-05-07 02:30:00|1638.8|1632.8|1640.9|1634.9|1640.9|1634.9|1638.6|1632.6|17
1588818900000|2020-05-07 02:35:00|1641.1|1635.1|1642.3|1636.3|1642.3|1636.3|1641.1|1635.1|4
1588819200000|2020-05-07 02:40:00|1642.4|1636.4|1642.4|1636.4|1642.5|1636.5|1642.4|1636.4|3
1588819500000|2020-05-07 02:45:00|1642.6|1636.6|1642.6|1636.6|1643.1|1637.1|1642.6|1636.6|4
1588819800000|2020-05-07 02:50:00|1642.4|1636.4|1642.6|1636.6|1642.6|1636.6|1642.4|1636.4|4
1588820100000|2020-05-07 02:55:00|1642.3|1636.3|1641.6|1635.6|1642.3|1636.3|1641.6|1635.6|2
1588820400000|2020-05-07 03:00:00|1642.3|1636.3|1642.9|1636.9|1642.9|1636.9|1642.1|1636.1|9
1588820700000|2020-05-07 03:05:00|1643.4|1637.4|1643.6|1637.6|1644.3|1638.3|1643.4|1637.4|5
1588821000000|2020-05-07 03:10:00|1643.9|1637.9|1644.1|1638.1|1644.1|1638.1|1643.9|1637.9|2
1588821300000|2020-05-07 03:15:00|1644.5|1638.5|1644.4|1638.4|1644.8|1638.8|1644.4|1638.4|4
1588821600000|2020-05-07 03:20:00|1644.5|1638.5|1644.4|1638.4|1644.5|1638.5|1644.4|1638.4|2
1588821900000|2020-05-07 03:25:00|1643.9|1637.9|1647|1641|1648.1|1642.1|1643.5|1637.5|32
1588822200000|2020-05-07 03:30:00|1646.8|1640.8|1646|1640|1646.8|1640.8|1646|1640|5
1588822500000|2020-05-07 03:35:00|1646.3|1640.3|1646.9|1640.9|1646.9|1640.9|1645.9|1639.9|5
1588823100000|2020-05-07 03:45:00|1647.1|1641.1|1649.1|1643.1|1649.1|1643.1|1647.1|1641.1|3
1588823400000|2020-05-07 03:50:00|1648.8|1642.8|1649.1|1643.1|1649.1|1643.1|1648.6|1642.6|4
1588823700000|2020-05-07 03:55:00|1648.6|1642.6|1649.1|1643.1|1649.1|1643.1|1648.6|1642.6|3
1588824000000|2020-05-07 04:00:00|1648.3|1642.3|1648.3|1642.3|1648.3|1642.3|1648.3|1642.3|1
1588824300000|2020-05-07 04:05:00|1648.6|1642.6|1648.6|1642.6|1648.6|1642.6|1648.6|1642.6|1
1588825200000|2020-05-07 04:20:00|1648.9|1642.9|1649.1|1643.1|1649.1|1643.1|1648.9|1642.9|2
1588825500000|2020-05-07 04:25:00|1648.9|1642.9|1649.1|1643.1|1649.1|1643.1|1648.9|1642.9|2
1588826100000|2020-05-07 04:35:00|1648.9|1642.9|1649.1|1643.1|1649.1|1643.1|1648.9|1642.9|4
1588826700000|2020-05-07 04:45:00|1648.9|1642.9|1648.6|1642.6|1648.9|1642.9|1648.6|1642.6|2
1588827000000|2020-05-07 04:50:00|1648.4|1642.4|1646.5|1640.5|1648.4|1642.4|1646.5|1640.5|3
1588827600000|2020-05-07 05:00:00|1646.4|1640.4|1646.1|1640.1|1646.4|1640.4|1646.1|1640.1|2
1588827900000|2020-05-07 05:05:00|1645.8|1639.8|1645.4|1639.4|1645.8|1639.8|1645.3|1639.3|4
1588828200000|2020-05-07 05:10:00|1645.5|1639.5|1646.6|1640.6|1646.6|1640.6|1645.5|1639.5|4
1588828800000|2020-05-07 05:20:00|1646.4|1640.4|1648.4|1642.4|1648.4|1642.4|1645.4|1639.4|13
1588829100000|2020-05-07 05:25:00|1648.6|1642.6|1648.9|1642.9|1649|1643|1648.6|1642.6|3
1588829400000|2020-05-07 05:30:00|1648.6|1642.6|1651|1645|1651|1645|1646.4|1640.4|49
1588829700000|2020-05-07 05:35:00|1650.4|1644.4|1650.6|1644.6|1652.8|1646.8|1650.4|1644.4|46
1588830000000|2020-05-07 05:40:00|1651|1645|1650.5|1644.5|1651|1645|1650.5|1644.5|16
1588830300000|2020-05-07 05:45:00|1650|1644|1650.4|1644.4|1651.1|1645.1|1650|1644|10
1588830600000|2020-05-07 05:50:00|1650.6|1644.6|1650.4|1644.4|1650.6|1644.6|1650.4|1644.4|2
1588830900000|2020-05-07 05:55:00|1650.1|1644.1|1650.1|1644.1|1650.1|1644.1|1649.1|1643.1|13
1588831200000|2020-05-07 06:00:00|1650.4|1644.4|1651.3|1645.3|1651.9|1645.9|1650.4|1644.4|18
1588831500000|2020-05-07 06:05:00|1651.5|1645.5|1651.6|1645.6|1653|1647|1650|1644|23
1588831800000|2020-05-07 06:10:00|1651.9|1645.9|1650.6|1644.6|1652.4|1646.4|1650.6|1644.6|35
1588832100000|2020-05-07 06:15:00|1650.9|1644.9|1648.4|1642.4|1651.1|1645.1|1648.4|1642.4|14
1588832400000|2020-05-07 06:20:00|1648|1642|1647.1|1641.1|1648.9|1642.9|1647.1|1641.1|13
1588832700000|2020-05-07 06:25:00|1647.3|1641.3|1649.6|1643.6|1649.9|1643.9|1647.1|1641.1|13
1588833000000|2020-05-07 06:30:00|1649.5|1643.5|1648.1|1642.1|1649.6|1643.6|1648.1|1642.1|17
1588833300000|2020-05-07 06:35:00|1648|1642|1648.9|1642.9|1649.3|1643.3|1646.9|1640.9|13
1588833600000|2020-05-07 06:40:00|1649.9|1643.9|1648.6|1642.6|1649.9|1643.9|1648.3|1642.3|18
1588833900000|2020-05-07 06:45:00|1648.9|1642.9|1648.9|1642.9|1649.1|1643.1|1648.1|1642.1|24
1588834200000|2020-05-07 06:50:00|1648.6|1642.6|1648.5|1642.5|1648.9|1642.9|1648.4|1642.4|6
1588834500000|2020-05-07 06:55:00|1648.4|1642.4|1647.3|1641.3|1648.8|1642.8|1646.6|1640.6|34
1588834800000|2020-05-07 07:00:00|1647.5|1641.5|1643|1637|1647.5|1641.5|1638.5|1632.5|74
1588835100000|2020-05-07 07:05:00|1643.1|1637.1|1641.5|1635.5|1643.1|1637.1|1640.8|1634.8|29
1588835400000|2020-05-07 07:10:00|1641.8|1635.8|1639.9|1633.9|1641.8|1635.8|1639|1633|9
1588835700000|2020-05-07 07:15:00|1640.1|1634.1|1643.4|1637.4|1643.5|1637.5|1640.1|1634.1|17
1588836000000|2020-05-07 07:20:00|1643|1637|1648.5|1642.5|1648.5|1642.5|1643|1637|17
1588836300000|2020-05-07 07:25:00|1648.3|1642.3|1644|1638|1648.3|1642.3|1644|1638|15
1588836600000|2020-05-07 07:30:00|1643.3|1637.3|1642.5|1636.5|1643.3|1637.3|1642.4|1636.4|10
1588836900000|2020-05-07 07:35:00|1642.4|1636.4|1641.8|1635.8|1643.9|1637.9|1641.8|1635.8|13
1588837200000|2020-05-07 07:40:00|1642|1636|1641.3|1635.3|1642|1636|1640.4|1634.4|30
1588837500000|2020-05-07 07:45:00|1641.5|1635.5|1642.8|1636.8|1642.8|1636.8|1641.5|1635.5|4
1588837800000|2020-05-07 07:50:00|1642.9|1636.9|1642.8|1636.8|1643.3|1637.3|1642.5|1636.5|5
1588838100000|2020-05-07 07:55:00|1642.9|1636.9|1643.9|1637.9|1645|1639|1642.9|1636.9|10
1588838400000|2020-05-07 08:00:00|1644.8|1638.8|1645|1639|1646.3|1640.3|1643.3|1637.3|23
1588838700000|2020-05-07 08:05:00|1644.9|1638.9|1643.3|1637.3|1645|1639|1642|1636|14
1588839000000|2020-05-07 08:10:00|1643|1637|1644.3|1638.3|1644.4|1638.4|1642.5|1636.5|14
1588839300000|2020-05-07 08:15:00|1644|1638|1642.5|1636.5|1644|1638|1642.5|1636.5|5
1588839600000|2020-05-07 08:20:00|1642.8|1636.8|1641.8|1635.8|1642.8|1636.8|1641.8|1635.8|6
1588839900000|2020-05-07 08:25:00|1640.8|1634.8|1640.5|1634.5|1640.8|1634.8|1639.8|1633.8|12
1588840200000|2020-05-07 08:30:00|1640.4|1634.4|1640|1634|1642|1636|1640|1634|20
1588840500000|2020-05-07 08:35:00|1640.3|1634.3|1640|1634|1641|1635|1640|1634|15
1588840800000|2020-05-07 08:40:00|1639.8|1633.8|1639.5|1633.5|1641.5|1635.5|1639.3|1633.3|21
1588841100000|2020-05-07 08:45:00|1639.3|1633.3|1639.1|1633.1|1640.3|1634.3|1639.1|1633.1|17
1588841400000|2020-05-07 08:50:00|1639|1633|1638.5|1632.5|1640.3|1634.3|1638.3|1632.3|23
1588841700000|2020-05-07 08:55:00|1638.3|1632.3|1638.8|1632.8|1638.8|1632.8|1637.3|1631.3|12
1588842000000|2020-05-07 09:00:00|1639|1633|1642.5|1636.5|1643.8|1637.8|1639|1633|27
1588842300000|2020-05-07 09:05:00|1642|1636|1642.3|1636.3|1643.5|1637.5|1641.8|1635.8|18
1588842600000|2020-05-07 09:10:00|1641.9|1635.9|1643.9|1637.9|1644.1|1638.1|1641.9|1635.9|13
1588842900000|2020-05-07 09:15:00|1643.6|1637.6|1646.3|1640.3|1647|1641|1643.3|1637.3|28
1588843200000|2020-05-07 09:20:00|1645.6|1639.6|1643.9|1637.9|1646.1|1640.1|1643.5|1637.5|21
1588843500000|2020-05-07 09:25:00|1643.8|1637.8|1646|1640|1646.1|1640.1|1643.5|1637.5|13
1588843800000|2020-05-07 09:30:00|1645.9|1639.9|1644|1638|1647|1641|1644|1638|29
1588844100000|2020-05-07 09:35:00|1643.8|1637.8|1643.3|1637.3|1644.3|1638.3|1643|1637|27
1588844400000|2020-05-07 09:40:00|1643|1637|1645.8|1639.8|1646.3|1640.3|1643|1637|13
1588844700000|2020-05-07 09:45:00|1645.3|1639.3|1646.5|1640.5|1647.8|1641.8|1645.3|1639.3|21
1588845000000|2020-05-07 09:50:00|1646.3|1640.3|1646.8|1640.8|1646.8|1640.8|1644.9|1638.9|17
1588845300000|2020-05-07 09:55:00|1645.8|1639.8|1646.5|1640.5|1648|1642|1645.6|1639.6|17
1588845600000|2020-05-07 10:00:00|1646.6|1640.6|1646.3|1640.3|1646.8|1640.8|1646.3|1640.3|4
1588845900000|2020-05-07 10:05:00|1646.5|1640.5|1646.5|1640.5|1646.8|1640.8|1646.5|1640.5|3
1588846200000|2020-05-07 10:10:00|1646.3|1640.3|1645.5|1639.5|1646.3|1640.3|1644.9|1638.9|8
1588846500000|2020-05-07 10:15:00|1645.8|1639.8|1647.6|1641.6|1647.6|1641.6|1645.8|1639.8|4
1588846800000|2020-05-07 10:20:00|1648|1642|1649|1643|1649.1|1643.1|1647.9|1641.9|9
1588847100000|2020-05-07 10:25:00|1649.1|1643.1|1648.3|1642.3|1649.8|1643.8|1648|1642|14
1588847400000|2020-05-07 10:30:00|1648.1|1642.1|1648.3|1642.3|1648.3|1642.3|1648.1|1642.1|2
1588847700000|2020-05-07 10:35:00|1648.1|1642.1|1648.3|1642.3|1648.4|1642.4|1648|1642|7
1588848000000|2020-05-07 10:40:00|1648.5|1642.5|1649|1643|1649|1643|1648.5|1642.5|3
1588848300000|2020-05-07 10:45:00|1648.8|1642.8|1648.6|1642.6|1648.8|1642.8|1648.5|1642.5|3
1588848600000|2020-05-07 10:50:00|1648.5|1642.5|1646.4|1640.4|1648.5|1642.5|1645.8|1639.8|9
1588848900000|2020-05-07 10:55:00|1646.3|1640.3|1646.3|1640.3|1646.3|1640.3|1646.3|1640.3|1
1588849200000|2020-05-07 11:00:00|1646.5|1640.5|1646.3|1640.3|1646.5|1640.5|1646.3|1640.3|2
1588849500000|2020-05-07 11:05:00|1646|1640|1646.3|1640.3|1646.3|1640.3|1646|1640|2
1588849800000|2020-05-07 11:10:00|1646.5|1640.5|1646.8|1640.8|1647.8|1641.8|1646.5|1640.5|4
1588850100000|2020-05-07 11:15:00|1647.1|1641.1|1648.3|1642.3|1648.5|1642.5|1647.1|1641.1|8
1588850400000|2020-05-07 11:20:00|1648.5|1642.5|1648.4|1642.4|1649.1|1643.1|1648.3|1642.3|9
1588850700000|2020-05-07 11:25:00|1648.5|1642.5|1648.8|1642.8|1648.9|1642.9|1648.5|1642.5|5
1588851000000|2020-05-07 11:30:00|1648.5|1642.5|1648.3|1642.3|1649.3|1643.3|1648|1642|17
1588851300000|2020-05-07 11:35:00|1648.5|1642.5|1648.3|1642.3|1649|1643|1648.3|1642.3|7
1588851600000|2020-05-07 11:40:00|1647.3|1641.3|1645.8|1639.8|1649|1643|1645.8|1639.8|34
1588851900000|2020-05-07 11:45:00|1646|1640|1644|1638|1647|1641|1643.5|1637.5|67
1588852200000|2020-05-07 11:50:00|1643.8|1637.8|1644.1|1638.1|1644.9|1638.9|1642.8|1636.8|35
1588852500000|2020-05-07 11:55:00|1644.4|1638.4|1646.5|1640.5|1647|1641|1644.4|1638.4|16
1588852800000|2020-05-07 12:00:00|1646.4|1640.4|1646.8|1640.8|1646.9|1640.9|1645.8|1639.8|10
1588853100000|2020-05-07 12:05:00|1646.5|1640.5|1648|1642|1648.5|1642.5|1646.4|1640.4|17
1588853400000|2020-05-07 12:10:00|1648.1|1642.1|1646.8|1640.8|1649.3|1643.3|1646|1640|22
1588853700000|2020-05-07 12:15:00|1647|1641|1645.5|1639.5|1647|1641|1644.5|1638.5|16
1588854000000|2020-05-07 12:20:00|1645.6|1639.6|1643.3|1637.3|1645.6|1639.6|1641.1|1635.1|36
1588854300000|2020-05-07 12:25:00|1643.8|1637.8|1643|1637|1643.8|1637.8|1642.5|1636.5|22
1588854600000|2020-05-07 12:30:00|1643.5|1637.5|1643|1637|1644.1|1638.1|1643|1637|9
1588854900000|2020-05-07 12:35:00|1643.3|1637.3|1643.8|1637.8|1643.8|1637.8|1643.3|1637.3|3
1588855200000|2020-05-07 12:40:00|1644.3|1638.3|1645.6|1639.6|1646.5|1640.5|1644.3|1638.3|18
1588855500000|2020-05-07 12:45:00|1646|1640|1646.8|1640.8|1646.8|1640.8|1646|1640|6
1588855800000|2020-05-07 12:50:00|1647|1641|1647.3|1641.3|1648|1642|1647|1641|11
1588856100000|2020-05-07 12:55:00|1646.8|1640.8|1647.8|1641.8|1647.8|1641.8|1646|1640|18
1588856400000|2020-05-07 13:00:00|1647.6|1641.6|1645.9|1639.9|1648.3|1642.3|1645.8|1639.8|23
1588856700000|2020-05-07 13:05:00|1646|1640|1646|1640|1646.5|1640.5|1645.4|1639.4|15
1588857000000|2020-05-07 13:10:00|1646.5|1640.5|1647.8|1641.8|1648.8|1642.8|1646.5|1640.5|13
1588857300000|2020-05-07 13:15:00|1648|1642|1648.6|1642.6|1649.4|1643.4|1646.6|1640.6|25
1588857600000|2020-05-07 13:20:00|1649.6|1643.6|1655.3|1649.3|1657.1|1651.1|1649.6|1643.6|28
1588857900000|2020-05-07 13:25:00|1655|1649|1656.5|1650.5|1657.5|1651.5|1653.4|1647.4|36
1588858200000|2020-05-07 13:30:00|1656.8|1650.8|1659.8|1653.8|1660.8|1654.8|1656.8|1650.8|37
1588858500000|2020-05-07 13:35:00|1659.6|1653.6|1660.3|1654.3|1660.8|1654.8|1658.8|1652.8|23
1588858800000|2020-05-07 13:40:00|1660.5|1654.5|1661.6|1655.6|1661.6|1655.6|1660.5|1654.5|11
1588859100000|2020-05-07 13:45:00|1661.5|1655.5|1661.8|1655.8|1662|1656|1661.5|1655.5|5
1588859400000|2020-05-07 13:50:00|1661.9|1655.9|1668|1662|1668|1662|1661.9|1655.9|31
1588859700000|2020-05-07 13:55:00|1667.8|1661.8|1666.4|1660.4|1668.8|1662.8|1666.4|1660.4|21
1588860000000|2020-05-07 14:00:00|1665.4|1659.4|1663.6|1657.6|1665.5|1659.5|1663.3|1657.3|25
1588860300000|2020-05-07 14:05:00|1664|1658|1662.1|1656.1|1664|1658|1658.3|1652.3|40
1588860600000|2020-05-07 14:10:00|1662|1656|1660.8|1654.8|1662.4|1656.4|1658.9|1652.9|22
1588860900000|2020-05-07 14:15:00|1661.1|1655.1|1660.8|1654.8|1662.5|1656.5|1660.8|1654.8|17
1588861200000|2020-05-07 14:20:00|1661|1655|1658.9|1652.9|1661|1655|1658.1|1652.1|23
1588861500000|2020-05-07 14:25:00|1659.1|1653.1|1662|1656|1662.5|1656.5|1659.1|1653.1|21
1588861800000|2020-05-07 14:30:00|1661.8|1655.8|1657.3|1651.3|1661.8|1655.8|1657.1|1651.1|23
1588862100000|2020-05-07 14:35:00|1657.5|1651.5|1656|1650|1659|1653|1655.8|1649.8|33
1588862400000|2020-05-07 14:40:00|1656.3|1650.3|1656.8|1650.8|1658.4|1652.4|1655.9|1649.9|30
1588862700000|2020-05-07 14:45:00|1656.5|1650.5|1654.8|1648.8|1657.5|1651.5|1654.4|1648.4|27
1588863000000|2020-05-07 14:50:00|1655|1649|1654.4|1648.4|1656.5|1650.5|1654.1|1648.1|46
1588863300000|2020-05-07 14:55:00|1654.5|1648.5|1648.8|1642.8|1655|1649|1647|1641|64
1588863600000|2020-05-07 15:00:00|1649|1643|1651.8|1645.8|1652|1646|1647.5|1641.5|83
1588863900000|2020-05-07 15:05:00|1652|1646|1648|1642|1655.5|1649.5|1646.5|1640.5|102
1588864200000|2020-05-07 15:10:00|1647.5|1641.5|1649.3|1643.3|1651.9|1645.9|1647.5|1641.5|106
1588864500000|2020-05-07 15:15:00|1649.4|1643.4|1647|1641|1649.9|1643.9|1645.1|1639.1|159
1588864800000|2020-05-07 15:20:00|1646.8|1640.8|1650|1644|1651|1645|1646.8|1640.8|34
1588865100000|2020-05-07 15:25:00|1650.5|1644.5|1655.3|1649.3|1658.5|1652.5|1650.5|1644.5|27
1588865400000|2020-05-07 15:30:00|1654.3|1648.3|1652.3|1646.3|1658.4|1652.4|1651.1|1645.1|45
1588865700000|2020-05-07 15:35:00|1652.4|1646.4|1653.9|1647.9|1654.8|1648.8|1652.4|1646.4|13
1588866000000|2020-05-07 15:40:00|1653.5|1647.5|1652.5|1646.5|1653.5|1647.5|1651.5|1645.5|9
1588866300000|2020-05-07 15:45:00|1652.8|1646.8|1652.3|1646.3|1654.8|1648.8|1651.5|1645.5|20
1588866600000|2020-05-07 15:50:00|1652.5|1646.5|1652|1646|1653.3|1647.3|1652|1646|8
1588866900000|2020-05-07 15:55:00|1652.3|1646.3|1652.5|1646.5|1653.3|1647.3|1652|1646|12
1588867200000|2020-05-07 16:00:00|1653.3|1647.3|1652.3|1646.3|1653.3|1647.3|1652.3|1646.3|5
1588867500000|2020-05-07 16:05:00|1652|1646|1650.3|1644.3|1652|1646|1650.3|1644.3|10
1588867800000|2020-05-07 16:10:00|1650.5|1644.5|1651|1645|1651|1645|1650.3|1644.3|8
1588868100000|2020-05-07 16:15:00|1651.3|1645.3|1650.4|1644.4|1651.3|1645.3|1650.4|1644.4|7
1588868400000|2020-05-07 16:20:00|1650.3|1644.3|1650|1644|1650.3|1644.3|1650|1644|2
1588868700000|2020-05-07 16:25:00|1650.3|1644.3|1649.8|1643.8|1650.3|1644.3|1649.8|1643.8|3
1588869000000|2020-05-07 16:30:00|1649.9|1643.9|1649.8|1643.8|1650.4|1644.4|1649.8|1643.8|9
1588869300000|2020-05-07 16:35:00|1649.9|1643.9|1649.9|1643.9|1650|1644|1649.8|1643.8|4
1588869600000|2020-05-07 16:40:00|1649.5|1643.5|1648.1|1642.1|1649.5|1643.5|1648.1|1642.1|3
1588869900000|2020-05-07 16:45:00|1648.5|1642.5|1648.8|1642.8|1648.8|1642.8|1648.5|1642.5|2
1588870200000|2020-05-07 16:50:00|1648.5|1642.5|1648.5|1642.5|1648.5|1642.5|1648|1642|5
1588870500000|2020-05-07 16:55:00|1648.6|1642.6|1648.5|1642.5|1649.3|1643.3|1648.5|1642.5|11
1589155200000|2020-05-11 00:00:00|1653|1641.8|1649.9|1643.9|1653|1644.5|1649.5|1641.8|6
1589155500000|2020-05-11 00:05:00|1649.8|1643.8|1653|1647|1653|1647|1649.8|1643.8|11
1589157600000|2020-05-11 00:40:00|1653.6|1647.6|1653.6|1647.6|1653.6|1647.6|1653.6|1647.6|1
1589157900000|2020-05-11 00:45:00|1653.5|1647.5|1653.5|1647.5|1653.5|1647.5|1653.5|1647.5|1
1589158800000|2020-05-11 01:00:00|1653.8|1647.8|1653.8|1647.8|1654.5|1648.5|1653.5|1647.5|8
1589159100000|2020-05-11 01:05:00|1653.9|1647.9|1652.9|1646.9|1654|1648|1652.9|1646.9|4
1589159400000|2020-05-11 01:10:00|1652.6|1646.6|1645.3|1639.3|1652.6|1646.6|1645.1|1639.1|19
1589159700000|2020-05-11 01:15:00|1645.4|1639.4|1646.1|1640.1|1646.4|1640.4|1645.4|1639.4|5
1589160000000|2020-05-11 01:20:00|1646.4|1640.4|1647.9|1641.9|1649.4|1643.4|1646.4|1640.4|10
1589160300000|2020-05-11 01:25:00|1648.3|1642.3|1647.9|1641.9|1648.3|1642.3|1647.9|1641.9|8
1589160600000|2020-05-11 01:30:00|1648.3|1642.3|1649.6|1643.6|1651.1|1645.1|1648.3|1642.3|12
1589160900000|2020-05-11 01:35:00|1650|1644|1651.3|1645.3|1651.3|1645.3|1650|1644|4
1589161200000|2020-05-11 01:40:00|1651.6|1645.6|1649.9|1643.9|1651.6|1645.6|1649.9|1643.9|5
1589161500000|2020-05-11 01:45:00|1650.1|1644.1|1650.1|1644.1|1650.1|1644.1|1650.1|1644.1|1
1589161800000|2020-05-11 01:50:00|1650.5|1644.5|1650.6|1644.6|1653.9|1647.9|1650.5|1644.5|15
1589162100000|2020-05-11 01:55:00|1651.4|1645.4|1651.9|1645.9|1652.5|1646.5|1651.4|1645.4|8
1589162400000|2020-05-11 02:00:00|1652|1646|1652|1646|1652|1646|1652|1646|1
1589162700000|2020-05-11 02:05:00|1652.1|1646.1|1652.1|1646.1|1652.1|1646.1|1652.1|1646.1|1
1589163000000|2020-05-11 02:10:00|1652.4|1646.4|1652.3|1646.3|1652.4|1646.4|1652.3|1646.3|2
1589163300000|2020-05-11 02:15:00|1652.1|1646.1|1652|1646|1652.1|1646.1|1652|1646|2
1589163600000|2020-05-11 02:20:00|1651.9|1645.9|1651.1|1645.1|1651.9|1645.9|1651.1|1645.1|5
1589163900000|2020-05-11 02:25:00|1651.9|1645.9|1652.1|1646.1|1652.1|1646.1|1651.9|1645.9|2
1589164200000|2020-05-11 02:30:00|1652.4|1646.4|1652.9|1646.9|1652.9|1646.9|1652.4|1646.4|2
1589165700000|2020-05-11 02:55:00|1652.6|1646.6|1652.6|1646.6|1652.6|1646.6|1652.6|1646.6|1
1589166000000|2020-05-11 03:00:00|1652.8|1646.8|1653.1|1647.1|1653.1|1647.1|1652.8|1646.8|3
1589166300000|2020-05-11 03:05:00|1653.5|1647.5|1653.8|1647.8|1653.8|1647.8|1653.5|1647.5|2
1589166900000|2020-05-11 03:15:00|1654|1648|1654.1|1648.1|1654.1|1648.1|1654|1648|2
1589167200000|2020-05-11 03:20:00|1654.3|1648.3|1655.3|1649.3|1655.3|1649.3|1654.3|1648.3|3
1589167500000|2020-05-11 03:25:00|1654.5|1648.5|1652.6|1646.6|1654.5|1648.5|1652.6|1646.6|7
1589167800000|2020-05-11 03:30:00|1651.8|1645.8|1649.9|1643.9|1651.8|1645.8|1649.9|1643.9|5
1589168400000|2020-05-11 03:40:00|1650|1644|1650.4|1644.4|1650.4|1644.4|1649.9|1643.9|4
1589168700000|2020-05-11 03:45:00|1650.6|1644.6|1653|1647|1653.1|1647.1|1650.6|1644.6|8
1589171400000|2020-05-11 04:30:00|1652.6|1646.6|1651.9|1645.9|1652.6|1646.6|1651.9|1645.9|3
1589172600000|2020-05-11 04:50:00|1652.1|1646.1|1652.1|1646.1|1652.1|1646.1|1652.1|1646.1|1
1589173200000|2020-05-11 05:00:00|1652.3|1646.3|1653|1647|1653|1647|1652.3|1646.3|4
1589173500000|2020-05-11 05:05:00|1652.9|1646.9|1653|1647|1653|1647|1652.9|1646.9|2
1589173800000|2020-05-11 05:10:00|1653.3|1647.3|1653.9|1647.9|1654.6|1648.6|1653.3|1647.3|5
1589174100000|2020-05-11 05:15:00|1654.4|1648.4|1654.4|1648.4|1654.4|1648.4|1654|1648|5
1589174400000|2020-05-11 05:20:00|1654.1|1648.1|1655.1|1649.1|1655.1|1649.1|1654|1648|9
1589174700000|2020-05-11 05:25:00|1655.4|1649.4|1656.1|1650.1|1656.1|1650.1|1655.4|1649.4|4
1589175000000|2020-05-11 05:30:00|1655.9|1649.9|1653.4|1647.4|1655.9|1649.9|1653.1|1647.1|11
1589175300000|2020-05-11 05:35:00|1653.6|1647.6|1653.8|1647.8|1653.8|1647.8|1653.6|1647.6|2
1589175900000|2020-05-11 05:45:00|1653.9|1647.9|1653.9|1647.9|1653.9|1647.9|1653.9|1647.9|1
1589176200000|2020-05-11 05:50:00|1653.6|1647.6|1653.6|1647.6|1653.6|1647.6|1653.6|1647.6|1
1589176500000|2020-05-11 05:55:00|1653.1|1647.1|1652.6|1646.6|1653.1|1647.1|1652.1|1646.1|4
1589177100000|2020-05-11 06:05:00|1652.8|1646.8|1652.8|1646.8|1652.8|1646.8|1652.8|1646.8|1
1589177400000|2020-05-11 06:10:00|1653|1647|1653.5|1647.5|1653.5|1647.5|1653|1647|4
1589177700000|2020-05-11 06:15:00|1653.6|1647.6|1653.9|1647.9|1653.9|1647.9|1653.6|1647.6|2
1589178000000|2020-05-11 06:20:00|1653.6|1647.6|1655.4|1649.4|1655.4|1649.4|1652.4|1646.4|15
1589178300000|2020-05-11 06:25:00|1655.6|1649.6|1659.6|1653.6|1659.9|1653.9|1655.6|1649.6|22
1589178600000|2020-05-11 06:30:00|1659.5|1653.5|1658.9|1652.9|1660|1654|1658.6|1652.6|11
1589178900000|2020-05-11 06:35:00|1658.6|1652.6|1660.1|1654.1|1663.3|1657.3|1658.3|1652.3|55
1589179200000|2020-05-11 06:40:00|1659.8|1653.8|1657.5|1651.5|1659.8|1653.8|1657.5|1651.5|20
1589179500000|2020-05-11 06:45:00|1657.8|1651.8|1657.4|1651.4|1658.4|1652.4|1657.1|1651.1|7
1589179800000|2020-05-11 06:50:00|1657|1651|1656.5|1650.5|1657|1651|1656.4|1650.4|3
1589180100000|2020-05-11 06:55:00|1656.8|1650.8|1661.6|1655.6|1661.6|1655.6|1656.8|1650.8|17
1589180400000|2020-05-11 07:00:00|1661.4|1655.4|1666|1660|1667.3|1661.3|1660|1654|37
1589180700000|2020-05-11 07:05:00|1666.3|1660.3|1664|1658|1666.5|1660.5|1663.3|1657.3|32
1589181000000|2020-05-11 07:10:00|1664.3|1658.3|1667.3|1661.3|1667.6|1661.6|1664|1658|24
1589181300000|2020-05-11 07:15:00|1667.5|1661.5|1670.8|1664.8|1670.8|1664.8|1662.9|1656.9|40
1589181600000|2020-05-11 07:20:00|1671|1665|1672.3|1666.3|1675.3|1669.3|1671|1665|31
1589181900000|2020-05-11 07:25:00|1671.1|1665.1|1672|1666|1672.3|1666.3|1670.5|1664.5|14
1589182200000|2020-05-11 07:30:00|1671.9|1665.9|1667|1661|1671.9|1665.9|1666.3|1660.3|25
1589182500000|2020-05-11 07:35:00|1666.8|1660.8|1668.8|1662.8|1669.1|1663.1|1666.8|1660.8|18
1589182800000|2020-05-11 07:40:00|1669|1663|1668.1|1662.1|1669|1663|1668.1|1662.1|7
1589183100000|2020-05-11 07:45:00|1668.3|1662.3|1671|1665|1671|1665|1668.1|1662.1|8
1589183400000|2020-05-11 07:50:00|1670.8|1664.8|1670.3|1664.3|1671|1665|1670.3|1664.3|12
1589183700000|2020-05-11 07:55:00|1669.5|1663.5|1668.5|1662.5|1670.3|1664.3|1668.5|1662.5|13
1589184000000|2020-05-11 08:00:00|1669|1663|1674.5|1668.5|1681|1675|1669|1663|98
1589184300000|2020-05-11 08:05:00|1674.3|1668.3|1670.9|1664.9|1674.3|1668.3|1670.8|1664.8|22
1589184600000|2020-05-11 08:10:00|1671|1665|1673.8|1667.8|1674|1668|1670.9|1664.9|24
1589184900000|2020-05-11 08:15:00|1673.6|1667.6|1675.1|1669.1|1675.1|1669.1|1673|1667|18
1589185200000|2020-05-11 08:20:00|1675.5|1669.5|1675|1669|1676.1|1670.1|1675|1669|19
1589185500000|2020-05-11 08:25:00|1675.1|1669.1|1671.5|1665.5|1675.1|1669.1|1671.3|1665.3|9
1589185800000|2020-05-11 08:30:00|1670.9|1664.9|1671.4|1665.4|1671.6|1665.6|1670.9|1664.9|14
1589186100000|2020-05-11 08:35:00|1671.6|1665.6|1672.5|1666.5|1673|1667|1671.6|1665.6|19
1589186400000|2020-05-11 08:40:00|1672.8|1666.8|1675.1|1669.1|1675.1|1669.1|1672.3|1666.3|36
1589186700000|2020-05-11 08:45:00|1674.8|1668.8|1677.8|1671.8|1677.9|1671.9|1673.4|1667.4|22
1589187000000|2020-05-11 08:50:00|1678|1672|1673|1667|1678.1|1672.1|1672.8|1666.8|18
1589187300000|2020-05-11 08:55:00|1673.1|1667.1|1672.6|1666.6|1673.5|1667.5|1672.4|1666.4|9
1589187600000|2020-05-11 09:00:00|1672.5|1666.5|1669.5|1663.5|1672.5|1666.5|1669.5|1663.5|22
1589187900000|2020-05-11 09:05:00|1669.3|1663.3|1669.5|1663.5|1670.5|1664.5|1668.6|1662.6|16
1589188200000|2020-05-11 09:10:00|1669.3|1663.3|1669.8|1663.8|1669.8|1663.8|1669|1663|9
1589188500000|2020-05-11 09:15:00|1669.5|1663.5|1669.6|1663.6|1669.6|1663.6|1669.5|1663.5|2
1589188800000|2020-05-11 09:20:00|1669.8|1663.8|1670.4|1664.4|1670.5|1664.5|1669.8|1663.8|7
1589189100000|2020-05-11 09:25:00|1671.3|1665.3|1671.4|1665.4|1671.9|1665.9|1670.5|1664.5|25
1589189400000|2020-05-11 09:30:00|1671.3|1665.3|1669|1663|1671.4|1665.4|1669|1663|9
1589189700000|2020-05-11 09:35:00|1668.8|1662.8|1669.8|1663.8|1669.8|1663.8|1668.8|1662.8|4
1589190000000|2020-05-11 09:40:00|1670|1664|1670.9|1664.9|1671.8|1665.8|1670|1664|9
1589190300000|2020-05-11 09:45:00|1670.8|1664.8|1671.5|1665.5|1671.5|1665.5|1670.8|1664.8|2
1589190600000|2020-05-11 09:50:00|1671.1|1665.1|1671|1665|1671.1|1665.1|1671|1665|4
1589190900000|2020-05-11 09:55:00|1671.3|1665.3|1670.8|1664.8|1671.3|1665.3|1670.8|1664.8|4
1589191200000|2020-05-11 10:00:00|1670.5|1664.5|1669.9|1663.9|1670.5|1664.5|1669.9|1663.9|2
1589191500000|2020-05-11 10:05:00|1670.3|1664.3|1671.9|1665.9|1671.9|1665.9|1670|1664|10
1589191800000|2020-05-11 10:10:00|1672.3|1666.3|1670.5|1664.5|1672.4|1666.4|1670.3|1664.3|19
1589192100000|2020-05-11 10:15:00|1670.4|1664.4|1669.8|1663.8|1670.8|1664.8|1668.5|1662.5|25
1589192400000|2020-05-11 10:20:00|1668.9|1662.9|1667.3|1661.3|1668.9|1662.9|1664.8|1658.8|43
1589192700000|2020-05-11 10:25:00|1667.6|1661.6|1668.4|1662.4|1668.8|1662.8|1667.3|1661.3|25
1589193000000|2020-05-11 10:30:00|1668.8|1662.8|1669.8|1663.8|1669.8|1663.8|1668.4|1662.4|9
1589193300000|2020-05-11 10:35:00|1669.9|1663.9|1666.5|1660.5|1670|1664|1666.5|1660.5|7
1589193600000|2020-05-11 10:40:00|1667|1661|1665.6|1659.6|1667.5|1661.5|1665.5|1659.5|12
1589193900000|2020-05-11 10:45:00|1665.8|1659.8|1664.8|1658.8|1666.9|1660.9|1664.8|1658.8|17
1589194200000|2020-05-11 10:50:00|1664|1658|1663|1657|1664.6|1658.6|1662|1656|15
1589194500000|2020-05-11 10:55:00|1662.9|1656.9|1661|1655|1662.9|1656.9|1658.5|1652.5|28
1589194800000|2020-05-11 11:00:00|1661.3|1655.3|1659.9|1653.9|1661.3|1655.3|1659.5|1653.5|10
1589195100000|2020-05-11 11:05:00|1660|1654|1658.8|1652.8|1660.8|1654.8|1658.8|1652.8|9
1589195400000|2020-05-11 11:10:00|1659|1653|1660|1654|1660.8|1654.8|1659|1653|19
1589195700000|2020-05-11 11:15:00|1660.3|1654.3|1660.3|1654.3|1660.5|1654.5|1660|1654|7
1589196000000|2020-05-11 11:20:00|1660.8|1654.8|1660.5|1654.5|1662.1|1656.1|1660.4|1654.4|19
1589196300000|2020-05-11 11:25:00|1659.8|1653.8|1660.6|1654.6|1660.6|1654.6|1659.6|1653.6|8
1589196600000|2020-05-11 11:30:00|1660.4|1654.4|1656.5|1650.5|1660.4|1654.4|1656.5|1650.5|21
1589196900000|2020-05-11 11:35:00|1656.8|1650.8|1654.8|1648.8|1658|1652|1654.8|1648.8|22
1589197200000|2020-05-11 11:40:00|1654.5|1648.5|1652.1|1646.1|1655.4|1649.4|1651.8|1645.8|33
1589197500000|2020-05-11 11:45:00|1652.4|1646.4|1654.1|1648.1|1654.1|1648.1|1651.8|1645.8|55
1589197800000|2020-05-11 11:50:00|1654.3|1648.3|1656.6|1650.6|1657|1651|1654.3|1648.3|23
1589198100000|2020-05-11 11:55:00|1656.8|1650.8|1657.4|1651.4|1658.3|1652.3|1656.8|1650.8|7
1589198400000|2020-05-11 12:00:00|1657.6|1651.6|1660|1654|1660.6|1654.6|1656.8|1650.8|33
1589198700000|2020-05-11 12:05:00|1659.5|1653.5|1657.3|1651.3|1659.5|1653.5|1656.8|1650.8|23
1589199000000|2020-05-11 12:10:00|1657.5|1651.5|1658|1652|1658.1|1652.1|1657.5|1651.5|5
1589199300000|2020-05-11 12:15:00|1658.1|1652.1|1658.4|1652.4|1658.4|1652.4|1658|1652|4
1589199600000|2020-05-11 12:20:00|1658.5|1652.5|1660.3|1654.3|1660.3|1654.3|1658.5|1652.5|15
1589199900000|2020-05-11 12:25:00|1660|1654|1658.1|1652.1|1660|1654|1657.9|1651.9|13
1589200200000|2020-05-11 12:30:00|1658.3|1652.3|1660|1654|1660|1654|1658.3|1652.3|12
1589200500000|2020-05-11 12:35:00|1659.9|1653.9|1661.6|1655.6|1661.6|1655.6|1659.4|1653.4|19
1589200800000|2020-05-11 12:40:00|1662|1656|1659.6|1653.6|1663.8|1657.8|1659.6|1653.6|17
1589201100000|2020-05-11 12:45:00|1659.5|1653.5|1659.9|1653.9|1660.8|1654.8|1659.5|1653.5|10
1589201400000|2020-05-11 12:50:00|1660.3|1654.3|1660.3|1654.3|1660.5|1654.5|1660.3|1654.3|3
1589201700000|2020-05-11 12:55:00|1660|1654|1657|1651|1660|1654|1657|1651|4
1589202000000|2020-05-11 13:00:00|1657.3|1651.3|1661.8|1655.8|1663.6|1657.6|1656.5|1650.5|27
1589202300000|2020-05-11 13:05:00|1661.5|1655.5|1657.1|1651.1|1661.5|1655.5|1654|1648|42
1589202600000|2020-05-11 13:10:00|1656|1650|1657.6|1651.6|1658.6|1652.6|1655.5|1649.5|22
1589202900000|2020-05-11 13:15:00|1657.8|1651.8|1661.5|1655.5|1661.6|1655.6|1657.8|1651.8|21
1589203200000|2020-05-11 13:20:00|1662.4|1656.4|1666.5|1660.5|1666.8|1660.8|1662.4|1656.4|58
1589203500000|2020-05-11 13:25:00|1666.8|1660.8|1669.8|1663.8|1669.8|1663.8|1665.9|1659.9|65
1589203800000|2020-05-11 13:30:00|1670|1664|1674.5|1668.5|1675.8|1669.8|1670|1664|83
1589204100000|2020-05-11 13:35:00|1674.3|1668.3|1676.4|1670.4|1676.4|1670.4|1673.3|1667.3|54
1589204400000|2020-05-11 13:40:00|1676.6|1670.6|1673.4|1667.4|1677|1671|1673.3|1667.3|35
1589204700000|2020-05-11 13:45:00|1673.5|1667.5|1673.3|1667.3|1674.8|1668.8|1672.3|1666.3|45
1589205000000|2020-05-11 13:50:00|1673.8|1667.8|1673|1667|1673.8|1667.8|1672.5|1666.5|14
1589205300000|2020-05-11 13:55:00|1672.8|1666.8|1670.5|1664.5|1673.3|1667.3|1668.8|1662.8|23
1589205600000|2020-05-11 14:00:00|1670.8|1664.8|1674.4|1668.4|1674.5|1668.5|1669.9|1663.9|28
1589205900000|2020-05-11 14:05:00|1674.3|1668.3|1674|1668|1677|1671|1674|1668|31
1589206200000|2020-05-11 14:10:00|1674.3|1668.3|1676.1|1670.1|1677.3|1671.3|1672.6|1666.6|53
1589206500000|2020-05-11 14:15:00|1676.5|1670.5|1673.5|1667.5|1676.8|1670.8|1672.1|1666.1|44
1589206800000|2020-05-11 14:20:00|1673.8|1667.8|1679|1673|1679.9|1673.9|1673.8|1667.8|28
1589207100000|2020-05-11 14:25:00|1679.3|1673.3|1676.6|1670.6|1681|1675|1676.4|1670.4|32
1589207400000|2020-05-11 14:30:00|1676.3|1670.3|1673|1667|1676.3|1670.3|1673|1667|29
1589207700000|2020-05-11 14:35:00|1672.9|1666.9|1675.4|1669.4|1675.4|1669.4|1672.6|1666.6|33
1589208000000|2020-05-11 14:40:00|1675.3|1669.3|1675.3|1669.3|1675.6|1669.6|1674|1668|21
1589208300000|2020-05-11 14:45:00|1675.6|1669.6|1673.5|1667.5|1677.1|1671.1|1673|1667|26
1589208600000|2020-05-11 14:50:00|1673.3|1667.3|1674.8|1668.8|1675.9|1669.9|1672.4|1666.4|39
1589208900000|2020-05-11 14:55:00|1675.1|1669.1|1678|1672|1678.5|1672.5|1673.6|1667.6|46
1589209200000|2020-05-11 15:00:00|1678.3|1672.3|1680.8|1674.8|1681.8|1675.8|1678.1|1672.1|53
1589209500000|2020-05-11 15:05:00|1681|1675|1671.8|1665.8|1681.3|1675.3|1671.8|1665.8|80
1589209800000|2020-05-11 15:10:00|1672|1666|1670.5|1664.5|1674.9|1668.9|1668.6|1662.6|86
1589210100000|2020-05-11 15:15:00|1670.8|1664.8|1677.5|1671.5|1680|1674|1669.3|1663.3|289
1589210400000|2020-05-11 15:20:00|1677.3|1671.3|1679|1673|1680.3|1674.3|1677.1|1671.1|32
1589210700000|2020-05-11 15:25:00|1679.3|1673.3|1677|1671|1679.4|1673.4|1677|1671|13
1589211000000|2020-05-11 15:30:00|1677.3|1671.3|1674.6|1668.6|1677.8|1671.8|1674.6|1668.6|11
1589211300000|2020-05-11 15:35:00|1674.8|1668.8|1676|1670|1676|1670|1671.5|1665.5|20
1589211600000|2020-05-11 15:40:00|1676.3|1670.3|1679.5|1673.5|1680.1|1674.1|1676.3|1670.3|34
1589211900000|2020-05-11 15:45:00|1679|1673|1678.3|1672.3|1680.5|1674.5|1678.3|1672.3|19
1589212200000|2020-05-11 15:50:00|1678|1672|1678.3|1672.3|1678.5|1672.5|1677.3|1671.3|16
1589212500000|2020-05-11 15:55:00|1678.5|1672.5|1677.3|1671.3|1679|1673|1677.3|1671.3|21
1589212800000|2020-05-11 16:00:00|1677.5|1671.5|1675.4|1669.4|1677.5|1671.5|1675.4|1669.4|4
1589213100000|2020-05-11 16:05:00|1675.3|1669.3|1675.5|1669.5|1676|1670|1675.3|1669.3|9
1589213400000|2020-05-11 16:10:00|1675.4|1669.4|1675.4|1669.4|1675.4|1669.4|1675.4|1669.4|1
1589213700000|2020-05-11 16:15:00|1675.3|1669.3|1675.3|1669.3|1675.3|1669.3|1675.3|1669.3|1
1589214000000|2020-05-11 16:20:00|1673.9|1667.9|1673.3|1667.3|1674.4|1668.4|1673.1|1667.1|25
1589214300000|2020-05-11 16:25:00|1673|1667|1673.3|1667.3|1673.9|1667.9|1671.5|1665.5|13
1589214600000|2020-05-11 16:30:00|1673.9|1667.9|1674.9|1668.9|1675.3|1669.3|1673.9|1667.9|24
1589214900000|2020-05-11 16:35:00|1674.6|1668.6|1674.5|1668.5|1674.6|1668.6|1674.3|1668.3|13
1589215200000|2020-05-11 16:40:00|1674.3|1668.3|1675|1669|1675.3|1669.3|1674.3|1668.3|12
1589215500000|2020-05-11 16:45:00|1675.3|1669.3|1675.5|1669.5|1675.5|1669.5|1675.3|1669.3|2
1589215800000|2020-05-11 16:50:00|1675.3|1669.3|1675.3|1669.3|1675.3|1669.3|1674.3|1668.3|10
1589216100000|2020-05-11 16:55:00|1676.8|1670.8|1678.1|1672.1|1678.4|1672.4|1676.8|1670.8|5
1589241600000|2020-05-12 00:00:00|1677.1|1671.1|1678.3|1672.3|1678.3|1672.3|1677.1|1671.1|5
1589241900000|2020-05-12 00:05:00|1678.5|1672.5|1678.5|1672.5|1678.8|1672.8|1678.5|1672.5|4
1589242800000|2020-05-12 00:20:00|1678.8|1672.8|1678.6|1672.6|1678.8|1672.8|1678.6|1672.6|2
1589243100000|2020-05-12 00:25:00|1678.5|1672.5|1675.9|1669.9|1678.5|1672.5|1675.6|1669.6|6
1589243400000|2020-05-12 00:30:00|1676.4|1670.4|1676.9|1670.9|1676.9|1670.9|1676.4|1670.4|5
1589243700000|2020-05-12 00:35:00|1677|1671|1677|1671|1677|1671|1677|1671|1
1589244000000|2020-05-12 00:40:00|1677.1|1671.1|1676.9|1670.9|1677.1|1671.1|1676.9|1670.9|2
1589244300000|2020-05-12 00:45:00|1677|1671|1677|1671|1677|1671|1677|1671|1
1589244900000|2020-05-12 00:55:00|1676.8|1670.8|1677|1671|1677.5|1671.5|1675.4|1669.4|31
1589245200000|2020-05-12 01:00:00|1677.3|1671.3|1679.6|1673.6|1680.3|1674.3|1677.3|1671.3|36
1589246100000|2020-05-12 01:15:00|1680.4|1674.4|1680.6|1674.6|1680.6|1674.6|1680.4|1674.4|2
1589246400000|2020-05-12 01:20:00|1680.8|1674.8|1681.4|1675.4|1681.5|1675.5|1680.8|1674.8|5
1589246700000|2020-05-12 01:25:00|1682.1|1676.1|1683.1|1677.1|1683.3|1677.3|1682.1|1676.1|6
1589247000000|2020-05-12 01:30:00|1683|1677|1684.3|1678.3|1686.4|1680.4|1683|1677|32
1589247300000|2020-05-12 01:35:00|1684.1|1678.1|1678.1|1672.1|1684.1|1678.1|1678.1|1672.1|98
1589247600000|2020-05-12 01:40:00|1678.4|1672.4|1682|1676|1682.4|1676.4|1678.3|1672.3|30
1589247900000|2020-05-12 01:45:00|1681.6|1675.6|1680.5|1674.5|1681.9|1675.9|1680|1674|30
1589248200000|2020-05-12 01:50:00|1680.6|1674.6|1682.1|1676.1|1682.4|1676.4|1680.6|1674.6|65
1589248500000|2020-05-12 01:55:00|1682.4|1676.4|1682.3|1676.3|1682.4|1676.4|1682.1|1676.1|5
1589248800000|2020-05-12 02:00:00|1682|1676|1681.5|1675.5|1682.4|1676.4|1680.9|1674.9|16
1589249100000|2020-05-12 02:05:00|1681.4|1675.4|1683.6|1677.6|1683.6|1677.6|1681.4|1675.4|12
1589249400000|2020-05-12 02:10:00|1683.4|1677.4|1683.4|1677.4|1683.5|1677.5|1683|1677|13
1589249700000|2020-05-12 02:15:00|1683.1|1677.1|1683.9|1677.9|1683.9|1677.9|1683.1|1677.1|3
1589250000000|2020-05-12 02:20:00|1684.3|1678.3|1684.6|1678.6|1685.9|1679.9|1684.3|1678.3|5
1589250300000|2020-05-12 02:25:00|1684.8|1678.8|1685|1679|1685.9|1679.9|1684.8|1678.8|18
1589250600000|2020-05-12 02:30:00|1685.6|1679.6|1685.8|1679.8|1686|1680|1684.9|1678.9|27
1589250900000|2020-05-12 02:35:00|1684.9|1678.9|1680.6|1674.6|1685|1679|1680.6|1674.6|12
1589251200000|2020-05-12 02:40:00|1681|1675|1676.1|1670.1|1681|1675|1676.1|1670.1|14
1589251500000|2020-05-12 02:45:00|1676.4|1670.4|1672.9|1666.9|1676.4|1670.4|1671.8|1665.8|27
1589251800000|2020-05-12 02:50:00|1673.1|1667.1|1671.6|1665.6|1673.6|1667.6|1669.9|1663.9|36
1589252100000|2020-05-12 02:55:00|1672|1666|1671.3|1665.3|1672|1666|1670.4|1664.4|22
1589252400000|2020-05-12 03:00:00|1670.9|1664.9|1670.9|1664.9|1671.1|1665.1|1670.6|1664.6|5
1589252700000|2020-05-12 03:05:00|1671|1665|1671|1665|1671.3|1665.3|1671|1665|3
1589253000000|2020-05-12 03:10:00|1670.9|1664.9|1670.8|1664.8|1670.9|1664.9|1670.5|1664.5|6
1589253300000|2020-05-12 03:15:00|1670.6|1664.6|1670.4|1664.4|1670.6|1664.6|1670.4|1664.4|2
1589253600000|2020-05-12 03:20:00|1670.1|1664.1|1670.4|1664.4|1671.4|1665.4|1669.9|1663.9|18
1589253900000|2020-05-12 03:25:00|1669.9|1663.9|1669.6|1663.6|1669.9|1663.9|1669.6|1663.6|2
1589254200000|2020-05-12 03:30:00|1669.9|1663.9|1670.1|1664.1|1670.1|1664.1|1669.9|1663.9|2
1589256900000|2020-05-12 04:15:00|1670.6|1664.6|1670.9|1664.9|1670.9|1664.9|1670.6|1664.6|2
1589257200000|2020-05-12 04:20:00|1670.5|1664.5|1671.4|1665.4|1672|1666|1670.5|1664.5|8
1589257500000|2020-05-12 04:25:00|1671.6|1665.6|1671.5|1665.5|1672.1|1666.1|1671.4|1665.4|11
1589258100000|2020-05-12 04:35:00|1671.3|1665.3|1671.4|1665.4|1672|1666|1670.8|1664.8|6
1589259300000|2020-05-12 04:55:00|1671.6|1665.6|1671.6|1665.6|1671.6|1665.6|1671.6|1665.6|1
1589259600000|2020-05-12 05:00:00|1671.3|1665.3|1670.5|1664.5|1671.3|1665.3|1670.5|1664.5|4
1589259900000|2020-05-12 05:05:00|1670.3|1664.3|1670.5|1664.5|1670.5|1664.5|1670.3|1664.3|5
1589260200000|2020-05-12 05:10:00|1670.6|1664.6|1670.9|1664.9|1670.9|1664.9|1670.5|1664.5|8
1589260500000|2020-05-12 05:15:00|1671|1665|1671.1|1665.1|1671.1|1665.1|1671|1665|2
1589260800000|2020-05-12 05:20:00|1671.4|1665.4|1671.8|1665.8|1671.8|1665.8|1671.4|1665.4|3
1589261100000|2020-05-12 05:25:00|1671.6|1665.6|1671.9|1665.9|1671.9|1665.9|1671.6|1665.6|2
1589261400000|2020-05-12 05:30:00|1671.6|1665.6|1672.1|1666.1|1672.1|1666.1|1671.6|1665.6|7
1589261700000|2020-05-12 05:35:00|1671.9|1665.9|1670.1|1664.1|1672.1|1666.1|1670.1|1664.1|5
1589262000000|2020-05-12 05:40:00|1670|1664|1670.1|1664.1|1670.1|1664.1|1669.4|1663.4|13
1589262300000|2020-05-12 05:45:00|1670.3|1664.3|1669.9|1663.9|1670.3|1664.3|1669.9|1663.9|3
1589262600000|2020-05-12 05:50:00|1669.6|1663.6|1667.9|1661.9|1669.6|1663.6|1667.9|1661.9|8
1589262900000|2020-05-12 05:55:00|1667.4|1661.4|1666.4|1660.4|1667.4|1661.4|1666.4|1660.4|2
1589263200000|2020-05-12 06:00:00|1666.8|1660.8|1667.6|1661.6|1667.9|1661.9|1666.3|1660.3|13
1589263500000|2020-05-12 06:05:00|1666.8|1660.8|1667.6|1661.6|1667.6|1661.6|1664.4|1658.4|30
1589263800000|2020-05-12 06:10:00|1666.6|1660.6|1663.6|1657.6|1667|1661|1661.9|1655.9|33
1589264100000|2020-05-12 06:15:00|1663.8|1657.8|1664.1|1658.1|1664.4|1658.4|1663.8|1657.8|3
1589264400000|2020-05-12 06:20:00|1664.4|1658.4|1664.9|1658.9|1665.6|1659.6|1664.4|1658.4|9
1589264700000|2020-05-12 06:25:00|1665.1|1659.1|1668.8|1662.8|1669|1663|1665.1|1659.1|14
1589265000000|2020-05-12 06:30:00|1667.9|1661.9|1667.3|1661.3|1669.3|1663.3|1667.3|1661.3|11
1589265300000|2020-05-12 06:35:00|1667.1|1661.1|1666|1660|1667.1|1661.1|1666|1660|4
1589265600000|2020-05-12 06:40:00|1666.1|1660.1|1665.3|1659.3|1666.4|1660.4|1665|1659|7
1589265900000|2020-05-12 06:45:00|1665.5|1659.5|1666.8|1660.8|1667.4|1661.4|1665.4|1659.4|20
1589266200000|2020-05-12 06:50:00|1666.6|1660.6|1667|1661|1668.4|1662.4|1665.4|1659.4|16
1589266500000|2020-05-12 06:55:00|1666.5|1660.5|1664.6|1658.6|1666.5|1660.5|1664.5|1658.5|15
1589266800000|2020-05-12 07:00:00|1664.5|1658.5|1663.6|1657.6|1664.5|1658.5|1661.5|1655.5|24
1589267100000|2020-05-12 07:05:00|1664.5|1658.5|1666.5|1660.5|1667|1661|1664.5|1658.5|18
1589267400000|2020-05-12 07:10:00|1666.6|1660.6|1665.5|1659.5|1666.9|1660.9|1665|1659|15
1589267700000|2020-05-12 07:15:00|1665.8|1659.8|1665|1659|1668.3|1662.3|1665|1659|36
1589268000000|2020-05-12 07:20:00|1664.8|1658.8|1664.5|1658.5|1665.5|1659.5|1664|1658|23
1589268300000|2020-05-12 07:25:00|1664.3|1658.3|1662|1656|1664.3|1658.3|1661.9|1655.9|17
1589268600000|2020-05-12 07:30:00|1662.3|1656.3|1661.5|1655.5|1664|1658|1661.1|1655.1|26
1589268900000|2020-05-12 07:35:00|1661.4|1655.4|1662|1656|1663.8|1657.8|1661.4|1655.4|15
1589269200000|2020-05-12 07:40:00|1662.3|1656.3|1661|1655|1662.3|1656.3|1660.8|1654.8|15
1589269500000|2020-05-12 07:45:00|1661.3|1655.3|1661.3|1655.3|1662|1656|1660.5|1654.5|18
1589269800000|2020-05-12 07:50:00|1661|1655|1662.3|1656.3|1662.5|1656.5|1660.6|1654.6|32
1589270100000|2020-05-12 07:55:00|1662|1656|1663.6|1657.6|1664.8|1658.8|1661.6|1655.6|22
1589270400000|2020-05-12 08:00:00|1663.5|1657.5|1661.5|1655.5|1663.5|1657.5|1661.3|1655.3|15
1589270700000|2020-05-12 08:05:00|1661.3|1655.3|1661.6|1655.6|1662.6|1656.6|1661.3|1655.3|32
1589271000000|2020-05-12 08:10:00|1661.5|1655.5|1663|1657|1664.3|1658.3|1660.8|1654.8|31
1589271300000|2020-05-12 08:15:00|1663.1|1657.1|1662|1656|1664.4|1658.4|1661.5|1655.5|22
1589271600000|2020-05-12 08:20:00|1662.3|1656.3|1662.3|1656.3|1662.4|1656.4|1661.5|1655.5|9
1589271900000|2020-05-12 08:25:00|1662.5|1656.5|1662.3|1656.3|1663.1|1657.1|1662.3|1656.3|6
1589272200000|2020-05-12 08:30:00|1662|1656|1661|1655|1662|1656|1660.6|1654.6|10
1589272500000|2020-05-12 08:35:00|1660.8|1654.8|1658.8|1652.8|1660.8|1654.8|1658.5|1652.5|14
1589272800000|2020-05-12 08:40:00|1658.6|1652.6|1657.8|1651.8|1658.6|1652.6|1657.8|1651.8|4
1589273100000|2020-05-12 08:45:00|1657.6|1651.6|1657.3|1651.3|1657.6|1651.6|1656.4|1650.4|10
1589273400000|2020-05-12 08:50:00|1657.5|1651.5|1658|1652|1658.3|1652.3|1656.6|1650.6|13
1589273700000|2020-05-12 08:55:00|1657.8|1651.8|1655.8|1649.8|1658|1652|1655.4|1649.4|17
1589274000000|2020-05-12 09:00:00|1656|1650|1655.3|1649.3|1656.3|1650.3|1655.3|1649.3|7
1589274300000|2020-05-12 09:05:00|1655.5|1649.5|1655.3|1649.3|1655.6|1649.6|1654.8|1648.8|9
1589274600000|2020-05-12 09:10:00|1655|1649|1656.3|1650.3|1656.5|1650.5|1655|1649|8
1589274900000|2020-05-12 09:15:00|1656.5|1650.5|1658.8|1652.8|1659|1653|1656.5|1650.5|19
1589275200000|2020-05-12 09:20:00|1658.9|1652.9|1660.5|1654.5|1661.5|1655.5|1658.9|1652.9|23
1589275500000|2020-05-12 09:25:00|1660.6|1654.6|1661.8|1655.8|1662|1656|1660.6|1654.6|15
1589275800000|2020-05-12 09:30:00|1661.9|1655.9|1661.3|1655.3|1662.3|1656.3|1661|1655|18
1589276100000|2020-05-12 09:35:00|1661|1655|1661.6|1655.6|1661.8|1655.8|1661|1655|4
1589276400000|2020-05-12 09:40:00|1661.8|1655.8|1661|1655|1661.8|1655.8|1661|1655|4
1589276700000|2020-05-12 09:45:00|1660.8|1654.8|1661|1655|1662.5|1656.5|1660.6|1654.6|9
1589277000000|2020-05-12 09:50:00|1661.3|1655.3|1664.3|1658.3|1664.3|1658.3|1661|1655|25
1589277300000|2020-05-12 09:55:00|1664.5|1658.5|1664.3|1658.3|1664.5|1658.5|1663.8|1657.8|8
1589277600000|2020-05-12 10:00:00|1664.4|1658.4|1664|1658|1665.3|1659.3|1663.5|1657.5|16
1589277900000|2020-05-12 10:05:00|1663.8|1657.8|1662.5|1656.5|1663.9|1657.9|1661.9|1655.9|12
1589278200000|2020-05-12 10:10:00|1662.3|1656.3|1662.4|1656.4|1662.4|1656.4|1662.1|1656.1|3
1589278500000|2020-05-12 10:15:00|1662.5|1656.5|1666|1660|1666|1660|1662.4|1656.4|12
1589278800000|2020-05-12 10:20:00|1665.8|1659.8|1666|1660|1666|1660|1665.5|1659.5|4
1589279100000|2020-05-12 10:25:00|1666.9|1660.9|1667.4|1661.4|1669.3|1663.3|1666.9|1660.9|19
1589279400000|2020-05-12 10:30:00|1667.3|1661.3|1667.9|1661.9|1668|1662|1667.3|1661.3|6
1589279700000|2020-05-12 10:35:00|1668|1662|1668|1662|1668|1662|1668|1662|1
1589280000000|2020-05-12 10:40:00|1667.8|1661.8|1667|1661|1667.8|1661.8|1665.8|1659.8|14
1589280300000|2020-05-12 10:45:00|1666.9|1660.9|1666.8|1660.8|1667|1661|1666.3|1660.3|8
1589280600000|2020-05-12 10:50:00|1667|1661|1667|1661|1667.3|1661.3|1667|1661|3
1589280900000|2020-05-12 10:55:00|1666.8|1660.8|1666.5|1660.5|1666.8|1660.8|1666.5|1660.5|2
1589281200000|2020-05-12 11:00:00|1666.4|1660.4|1666.3|1660.3|1666.4|1660.4|1666.3|1660.3|2
1589281500000|2020-05-12 11:05:00|1666.4|1660.4|1666.3|1660.3|1666.4|1660.4|1666.3|1660.3|2
1589281800000|2020-05-12 11:10:00|1665.3|1659.3|1665.8|1659.8|1666.5|1660.5|1665.3|1659.3|9
1589282100000|2020-05-12 11:15:00|1666.3|1660.3|1668.3|1662.3|1668.4|1662.4|1666.3|1660.3|12
1589282400000|2020-05-12 11:20:00|1668.1|1662.1|1669.3|1663.3|1670|1664|1668.1|1662.1|6
1589282700000|2020-05-12 11:25:00|1669.1|1663.1|1667|1661|1670|1664|1667|1661|11
1589283000000|2020-05-12 11:30:00|1666.8|1660.8|1662.3|1656.3|1666.8|1660.8|1662|1656|24
1589283300000|2020-05-12 11:35:00|1661.8|1655.8|1661.5|1655.5|1662|1656|1661.1|1655.1|14
1589283600000|2020-05-12 11:40:00|1661.8|1655.8|1660|1654|1661.9|1655.9|1659.9|1653.9|12
1589283900000|2020-05-12 11:45:00|1660.4|1654.4|1664|1658|1664.4|1658.4|1660|1654|90
1589284200000|2020-05-12 11:50:00|1663.9|1657.9|1667|1661|1667.8|1661.8|1663.9|1657.9|26
1589284500000|2020-05-12 11:55:00|1666.8|1660.8|1665.8|1659.8|1666.8|1660.8|1665.8|1659.8|7
1589284800000|2020-05-12 12:00:00|1666|1660|1666|1660|1666.4|1660.4|1666|1660|6
1589285100000|2020-05-12 12:05:00|1666.3|1660.3|1669|1663|1669|1663|1664.8|1658.8|17
1589285400000|2020-05-12 12:10:00|1669.3|1663.3|1666.3|1660.3|1669.5|1663.5|1665.8|1659.8|14
1589285700000|2020-05-12 12:15:00|1666|1660|1666.3|1660.3|1666.5|1660.5|1666|1660|6
1589286000000|2020-05-12 12:20:00|1666.5|1660.5|1665.9|1659.9|1667.3|1661.3|1665.9|1659.9|10
1589286300000|2020-05-12 12:25:00|1666|1660|1668.9|1662.9|1669.8|1663.8|1666|1660|19
1589286600000|2020-05-12 12:30:00|1668.6|1662.6|1668.5|1662.5|1669.8|1663.8|1667.8|1661.8|16
1589287200000|2020-05-12 12:40:00|1668.9|1662.9|1668.8|1662.8|1669.3|1663.3|1668.5|1662.5|10
1589287500000|2020-05-12 12:45:00|1668.5|1662.5|1668.8|1662.8|1669|1663|1668.5|1662.5|4
1589287800000|2020-05-12 12:50:00|1669|1663|1670|1664|1670.3|1664.3|1669|1663|6
1589288100000|2020-05-12 12:55:00|1669.5|1663.5|1668.4|1662.4|1669.5|1663.5|1668.1|1662.1|3
1589288400000|2020-05-12 13:00:00|1668.5|1662.5|1670.1|1664.1|1670.5|1664.5|1668.5|1662.5|24
1589288700000|2020-05-12 13:05:00|1669|1663|1670.5|1664.5|1670.5|1664.5|1668.1|1662.1|27
1589289000000|2020-05-12 13:10:00|1670.3|1664.3|1670.5|1664.5|1670.5|1664.5|1669.3|1663.3|11
1589289300000|2020-05-12 13:15:00|1670.8|1664.8|1670|1664|1670.8|1664.8|1670|1664|5
1589289600000|2020-05-12 13:20:00|1669.5|1663.5|1664.8|1658.8|1669.5|1663.5|1664.8|1658.8|17
1589289900000|2020-05-12 13:25:00|1665|1659|1663.6|1657.6|1665|1659|1663.5|1657.5|7
1589290200000|2020-05-12 13:30:00|1663.8|1657.8|1662.8|1656.8|1665.3|1659.3|1662.8|1656.8|18
1589290500000|2020-05-12 13:35:00|1662.5|1656.5|1662|1656|1662.8|1656.8|1661.4|1655.4|13
1589290800000|2020-05-12 13:40:00|1661.8|1655.8|1661.4|1655.4|1661.8|1655.8|1660.3|1654.3|14
1589291100000|2020-05-12 13:45:00|1660.9|1654.9|1657.5|1651.5|1660.9|1654.9|1657.5|1651.5|23
1589291400000|2020-05-12 13:50:00|1657.4|1651.4|1656|1650|1657.4|1651.4|1655.3|1649.3|22
1589291700000|2020-05-12 13:55:00|1656.3|1650.3|1658.8|1652.8|1658.9|1652.9|1656.3|1650.3|11
1589292000000|2020-05-12 14:00:00|1659.3|1653.3|1656.6|1650.6|1660|1654|1656.1|1650.1|37
1589292300000|2020-05-12 14:05:00|1656.5|1650.5|1656.5|1650.5|1656.5|1650.5|1655.6|1649.6|9
1589292600000|2020-05-12 14:10:00|1656.3|1650.3|1650.3|1644.3|1656.8|1650.8|1650.3|1644.3|24
1589292900000|2020-05-12 14:15:00|1650.5|1644.5|1651|1645|1651.4|1645.4|1649|1643|21
1589293200000|2020-05-12 14:20:00|1650.9|1644.9|1651.5|1645.5|1652|1646|1650.5|1644.5|15
1589293500000|2020-05-12 14:25:00|1651.8|1645.8|1649.1|1643.1|1653.6|1647.6|1649.1|1643.1|22
1589293800000|2020-05-12 14:30:00|1649.3|1643.3|1651.3|1645.3|1651.3|1645.3|1649.3|1643.3|19
1589294100000|2020-05-12 14:35:00|1651.4|1645.4|1651.8|1645.8|1652.3|1646.3|1651|1645|16
1589294400000|2020-05-12 14:40:00|1651.6|1645.6|1651.5|1645.5|1654.3|1648.3|1650.6|1644.6|21
1589294700000|2020-05-12 14:45:00|1651|1645|1650|1644|1651.3|1645.3|1650|1644|13
1589295000000|2020-05-12 14:50:00|1650.1|1644.1|1650.4|1644.4|1650.4|1644.4|1646|1640|27
1589295300000|2020-05-12 14:55:00|1650.5|1644.5|1651.5|1645.5|1652.5|1646.5|1650.5|1644.5|18
1589295600000|2020-05-12 15:00:00|1651.6|1645.6|1643.1|1637.1|1651.8|1645.8|1642.1|1636.1|67
1589295900000|2020-05-12 15:05:00|1643.4|1637.4|1644.1|1638.1|1644.3|1638.3|1640.1|1634.1|123
1589296200000|2020-05-12 15:10:00|1643.9|1637.9|1641.8|1635.8|1643.9|1637.9|1641.3|1635.3|44
1589296500000|2020-05-12 15:15:00|1641.6|1635.6|1642.5|1636.5|1643.8|1637.8|1639.9|1633.9|226
1589296800000|2020-05-12 15:20:00|1642.3|1636.3|1639.8|1633.8|1644.1|1638.1|1639.8|1633.8|44
1589297100000|2020-05-12 15:25:00|1639.6|1633.6|1639.4|1633.4|1640|1634|1639|1633|23
1589297400000|2020-05-12 15:30:00|1638.8|1632.8|1637.6|1631.6|1639.4|1633.4|1637.5|1631.5|24
1589297700000|2020-05-12 15:35:00|1637.3|1631.3|1640.5|1634.5|1640.8|1634.8|1637.3|1631.3|25
1589298000000|2020-05-12 15:40:00|1640.6|1634.6|1640.9|1634.9|1642.6|1636.6|1640.3|1634.3|16
1589298300000|2020-05-12 15:45:00|1640.8|1634.8|1639.9|1633.9|1640.8|1634.8|1638.5|1632.5|19
1589298600000|2020-05-12 15:50:00|1640|1634|1640|1634|1640.8|1634.8|1638.5|1632.5|34
1589298900000|2020-05-12 15:55:00|1640.3|1634.3|1640.5|1634.5|1640.8|1634.8|1640.3|1634.3|11
1589299200000|2020-05-12 16:00:00|1640.4|1634.4|1640.5|1634.5|1640.5|1634.5|1640.3|1634.3|4
1589299500000|2020-05-12 16:05:00|1640.6|1634.6|1640|1634|1641|1635|1640|1634|8
1589299800000|2020-05-12 16:10:00|1640.1|1634.1|1641|1635|1641.1|1635.1|1640.1|1634.1|5
1589300100000|2020-05-12 16:15:00|1640.9|1634.9|1640.9|1634.9|1641|1635|1640.9|1634.9|3
1589300400000|2020-05-12 16:20:00|1640.8|1634.8|1640.8|1634.8|1640.8|1634.8|1640.8|1634.8|1
1589300700000|2020-05-12 16:25:00|1641|1635|1640.3|1634.3|1641|1635|1640.1|1634.1|5
1589301000000|2020-05-12 16:30:00|1640.1|1634.1|1641.4|1635.4|1641.4|1635.4|1640.1|1634.1|3
1589301300000|2020-05-12 16:35:00|1641.9|1635.9|1641.8|1635.8|1641.9|1635.9|1641.5|1635.5|4
1589301600000|2020-05-12 16:40:00|1641.6|1635.6|1641.5|1635.5|1642.3|1636.3|1641.5|1635.5|3
1589301900000|2020-05-12 16:45:00|1641.8|1635.8|1641.8|1635.8|1641.8|1635.8|1641.8|1635.8|1
1589302500000|2020-05-12 16:55:00|1641.6|1635.6|1641.3|1635.3|1641.6|1635.6|1641.3|1635.3|4
1589328000000|2020-05-13 00:00:00|1629.4|1623.4|1626.9|1620.9|1629.6|1623.6|1626.9|1620.9|7
1589328300000|2020-05-13 00:05:00|1626.6|1620.6|1626.5|1620.5|1626.6|1620.6|1626.5|1620.5|2
1589329200000|2020-05-13 00:20:00|1626.3|1620.3|1625.5|1619.5|1626.3|1620.3|1625.5|1619.5|3
1589329500000|2020-05-13 00:25:00|1625.1|1619.1|1624.6|1618.6|1625.1|1619.1|1624.6|1618.6|3
1589329800000|2020-05-13 00:30:00|1624.9|1618.9|1625.1|1619.1|1625.1|1619.1|1624.9|1618.9|2
1589330100000|2020-05-13 00:35:00|1625.4|1619.4|1625.1|1619.1|1625.4|1619.4|1625.1|1619.1|2
1589330700000|2020-05-13 00:45:00|1624.3|1618.3|1625.4|1619.4|1625.4|1619.4|1624.3|1618.3|2
1589331000000|2020-05-13 00:50:00|1626.1|1620.1|1626.6|1620.6|1628.3|1622.3|1626.1|1620.1|8
1589331300000|2020-05-13 00:55:00|1626.9|1620.9|1627.9|1621.9|1628.4|1622.4|1626.6|1620.6|8
1589331600000|2020-05-13 01:00:00|1626.9|1620.9|1627.1|1621.1|1628.6|1622.6|1625.1|1619.1|83
1589331900000|2020-05-13 01:05:00|1627.4|1621.4|1627.1|1621.1|1627.8|1621.8|1626.6|1620.6|19
1589332200000|2020-05-13 01:10:00|1626.9|1620.9|1627.1|1621.1|1627.1|1621.1|1626.3|1620.3|4
1589332500000|2020-05-13 01:15:00|1627.4|1621.4|1626.9|1620.9|1627.6|1621.6|1626.9|1620.9|11
1589332800000|2020-05-13 01:20:00|1627|1621|1627|1621|1627.6|1621.6|1627|1621|15
1589333100000|2020-05-13 01:25:00|1627.3|1621.3|1627.4|1621.4|1627.4|1621.4|1627|1621|10
1589333400000|2020-05-13 01:30:00|1627.1|1621.1|1627.6|1621.6|1627.8|1621.8|1627|1621|11
1589333700000|2020-05-13 01:35:00|1627.5|1621.5|1627.6|1621.6|1627.6|1621.6|1625.5|1619.5|14
1589334000000|2020-05-13 01:40:00|1627.3|1621.3|1627.8|1621.8|1627.8|1621.8|1627|1621|12
1589334300000|2020-05-13 01:45:00|1627.9|1621.9|1629.1|1623.1|1629.3|1623.3|1627.9|1621.9|10
1589334600000|2020-05-13 01:50:00|1629.3|1623.3|1630|1624|1630|1624|1629.1|1623.1|4
1589334900000|2020-05-13 01:55:00|1630.1|1624.1|1630.9|1624.9|1631|1625|1630.1|1624.1|4
1589335200000|2020-05-13 02:00:00|1630.8|1624.8|1631|1625|1631|1625|1630.4|1624.4|8
1589335500000|2020-05-13 02:05:00|1630.9|1624.9|1630.5|1624.5|1631.4|1625.4|1630.4|1624.4|17
1589335800000|2020-05-13 02:10:00|1630.4|1624.4|1629.6|1623.6|1630.5|1624.5|1629.4|1623.4|6
1589336100000|2020-05-13 02:15:00|1629.4|1623.4|1629.4|1623.4|1629.5|1623.5|1629|1623|6
1589336400000|2020-05-13 02:20:00|1629.3|1623.3|1627.6|1621.6|1630.8|1624.8|1627.5|1621.5|14
1589336700000|2020-05-13 02:25:00|1627.4|1621.4|1627.3|1621.3|1627.4|1621.4|1627.1|1621.1|3
1589337000000|2020-05-13 02:30:00|1627.5|1621.5|1628.5|1622.5|1628.5|1622.5|1627.3|1621.3|19
1589337300000|2020-05-13 02:35:00|1628|1622|1630|1624|1630|1624|1628|1622|9
1589337600000|2020-05-13 02:40:00|1630.1|1624.1|1630.4|1624.4|1630.4|1624.4|1630.1|1624.1|3
1589337900000|2020-05-13 02:45:00|1630.3|1624.3|1630.4|1624.4|1631.1|1625.1|1629.4|1623.4|14
1589338200000|2020-05-13 02:50:00|1630.8|1624.8|1631.6|1625.6|1632.1|1626.1|1630.8|1624.8|5
1589338500000|2020-05-13 02:55:00|1631.9|1625.9|1632.1|1626.1|1632.1|1626.1|1631.9|1625.9|3
1589338800000|2020-05-13 03:00:00|1631.9|1625.9|1632.1|1626.1|1632.1|1626.1|1631.5|1625.5|11
1589339100000|2020-05-13 03:05:00|1632.3|1626.3|1634.4|1628.4|1634.4|1628.4|1632.3|1626.3|9
1589339400000|2020-05-13 03:10:00|1634.1|1628.1|1634.5|1628.5|1634.9|1628.9|1634.1|1628.1|8
1589339700000|2020-05-13 03:15:00|1634.9|1628.9|1632.6|1626.6|1635.1|1629.1|1632.6|1626.6|10
1589340000000|2020-05-13 03:20:00|1632.4|1626.4|1632.1|1626.1|1633.4|1627.4|1631.8|1625.8|14
1589340300000|2020-05-13 03:25:00|1632.3|1626.3|1629.5|1623.5|1632.5|1626.5|1629|1623|47
1589340600000|2020-05-13 03:30:00|1629.8|1623.8|1629.4|1623.4|1630.5|1624.5|1628.8|1622.8|10
1589340900000|2020-05-13 03:35:00|1629.6|1623.6|1629.1|1623.1|1629.6|1623.6|1629.1|1623.1|3
1589341800000|2020-05-13 03:50:00|1629|1623|1629.3|1623.3|1629.5|1623.5|1629|1623|4
1589342400000|2020-05-13 04:00:00|1629.1|1623.1|1628.8|1622.8|1629.1|1623.1|1628.8|1622.8|3
1589342700000|2020-05-13 04:05:00|1628.6|1622.6|1628.5|1622.5|1628.6|1622.6|1628.5|1622.5|2
1589343000000|2020-05-13 04:10:00|1628.4|1622.4|1628.4|1622.4|1628.4|1622.4|1628.4|1622.4|1
1589343300000|2020-05-13 04:15:00|1628.1|1622.1|1627.9|1621.9|1628.4|1622.4|1627.9|1621.9|4
1589343600000|2020-05-13 04:20:00|1627.6|1621.6|1627.1|1621.1|1627.6|1621.6|1626.9|1620.9|5
1589343900000|2020-05-13 04:25:00|1627.3|1621.3|1626.4|1620.4|1627.3|1621.3|1626.4|1620.4|11
1589344200000|2020-05-13 04:30:00|1626.6|1620.6|1627.1|1621.1|1627.4|1621.4|1626.4|1620.4|5
1589344500000|2020-05-13 04:35:00|1627.6|1621.6|1628.3|1622.3|1628.3|1622.3|1627.6|1621.6|5
1589344800000|2020-05-13 04:40:00|1628.4|1622.4|1628.4|1622.4|1628.4|1622.4|1628.4|1622.4|1
1589345700000|2020-05-13 04:55:00|1628.3|1622.3|1628.4|1622.4|1628.4|1622.4|1628.3|1622.3|2
1589346000000|2020-05-13 05:00:00|1628.5|1622.5|1628.4|1622.4|1628.5|1622.5|1628.4|1622.4|2
1589346300000|2020-05-13 05:05:00|1628|1622|1626.8|1620.8|1628|1622|1626.8|1620.8|8
1589346600000|2020-05-13 05:10:00|1626.6|1620.6|1626.4|1620.4|1626.6|1620.6|1626.3|1620.3|4
1589346900000|2020-05-13 05:15:00|1626.1|1620.1|1626.1|1620.1|1626.4|1620.4|1625.5|1619.5|12
1589347200000|2020-05-13 05:20:00|1625.9|1619.9|1626.6|1620.6|1626.6|1620.6|1625.9|1619.9|5
1589347500000|2020-05-13 05:25:00|1626.5|1620.5|1628.5|1622.5|1629|1623|1626.4|1620.4|9
1589347800000|2020-05-13 05:30:00|1628.3|1622.3|1628.9|1622.9|1628.9|1622.9|1628.1|1622.1|5
1589348100000|2020-05-13 05:35:00|1629.1|1623.1|1630.4|1624.4|1630.4|1624.4|1628.6|1622.6|11
1589348400000|2020-05-13 05:40:00|1630.3|1624.3|1629.4|1623.4|1630.6|1624.6|1629.4|1623.4|19
1589348700000|2020-05-13 05:45:00|1629.6|1623.6|1628|1622|1630.3|1624.3|1628|1622|18
1589349000000|2020-05-13 05:50:00|1628.6|1622.6|1629.1|1623.1|1629.5|1623.5|1628.5|1622.5|15
1589349300000|2020-05-13 05:55:00|1629|1623|1630|1624|1630|1624|1628.3|1622.3|11
1589349600000|2020-05-13 06:00:00|1630.3|1624.3|1631.4|1625.4|1631.4|1625.4|1630.3|1624.3|5
1589349900000|2020-05-13 06:05:00|1631.3|1625.3|1631.3|1625.3|1631.4|1625.4|1630.4|1624.4|21
1589350200000|2020-05-13 06:10:00|1631.1|1625.1|1631.1|1625.1|1631.9|1625.9|1631.1|1625.1|11
1589350500000|2020-05-13 06:15:00|1631.4|1625.4|1631.9|1625.9|1632|1626|1631.1|1625.1|7
1589350800000|2020-05-13 06:20:00|1631.8|1625.8|1632.8|1626.8|1632.8|1626.8|1631|1625|13
1589351100000|2020-05-13 06:25:00|1632.6|1626.6|1633.4|1627.4|1633.5|1627.5|1632.4|1626.4|6
1589351400000|2020-05-13 06:30:00|1633.5|1627.5|1631.5|1625.5|1633.5|1627.5|1631|1625|14
1589351700000|2020-05-13 06:35:00|1631.8|1625.8|1632.3|1626.3|1632.4|1626.4|1631.8|1625.8|5
1589352000000|2020-05-13 06:40:00|1632.4|1626.4|1632.4|1626.4|1632.4|1626.4|1632.3|1626.3|3
1589352300000|2020-05-13 06:45:00|1632.3|1626.3|1633.1|1627.1|1633.5|1627.5|1631.5|1625.5|20
1589352600000|2020-05-13 06:50:00|1633.3|1627.3|1633.4|1627.4|1634.1|1628.1|1633.3|1627.3|11
1589352900000|2020-05-13 06:55:00|1633.5|1627.5|1631.6|1625.6|1634.1|1628.1|1631.6|1625.6|19
1589353200000|2020-05-13 07:00:00|1631.8|1625.8|1628.4|1622.4|1632|1626|1627.9|1621.9|35
1589353500000|2020-05-13 07:05:00|1628.3|1622.3|1629.6|1623.6|1630|1624|1628.1|1622.1|18
1589353800000|2020-05-13 07:10:00|1629.5|1623.5|1632|1626|1632|1626|1627|1621|29
1589354100000|2020-05-13 07:15:00|1631.9|1625.9|1629.5|1623.5|1632|1626|1629.4|1623.4|16
1589354400000|2020-05-13 07:20:00|1630|1624|1633.8|1627.8|1633.8|1627.8|1630|1624|19
1589354700000|2020-05-13 07:25:00|1634|1628|1633|1627|1634.1|1628.1|1632.4|1626.4|18
1589355000000|2020-05-13 07:30:00|1632.8|1626.8|1629.5|1623.5|1632.8|1626.8|1629.5|1623.5|17
1589355300000|2020-05-13 07:35:00|1629.3|1623.3|1628.3|1622.3|1629.3|1623.3|1628.3|1622.3|13
1589355600000|2020-05-13 07:40:00|1628.5|1622.5|1630.6|1624.6|1630.6|1624.6|1628.5|1622.5|7
1589355900000|2020-05-13 07:45:00|1631|1625|1629.3|1623.3|1632|1626|1628.8|1622.8|17
1589356200000|2020-05-13 07:50:00|1629.1|1623.1|1626.6|1620.6|1629.1|1623.1|1626.6|1620.6|18
1589356500000|2020-05-13 07:55:00|1626.8|1620.8|1630.3|1624.3|1630.8|1624.8|1626.8|1620.8|28
1589356800000|2020-05-13 08:00:00|1630.4|1624.4|1629.8|1623.8|1630.8|1624.8|1629.4|1623.4|16
1589357100000|2020-05-13 08:05:00|1629.9|1623.9|1628.3|1622.3|1630.4|1624.4|1626.3|1620.3|23
1589357400000|2020-05-13 08:10:00|1628|1622|1629|1623|1629.5|1623.5|1627.5|1621.5|18
1589357700000|2020-05-13 08:15:00|1628.5|1622.5|1628.3|1622.3|1628.5|1622.5|1627.5|1621.5|14
1589358000000|2020-05-13 08:20:00|1628.8|1622.8|1628.6|1622.6|1628.8|1622.8|1628.6|1622.6|2
1589358300000|2020-05-13 08:25:00|1628.3|1622.3|1631.1|1625.1|1632.1|1626.1|1628|1622|20
1589358600000|2020-05-13 08:30:00|1631|1625|1629.4|1623.4|1631.5|1625.5|1628.3|1622.3|26
1589358900000|2020-05-13 08:35:00|1629|1623|1627.8|1621.8|1629.5|1623.5|1627.3|1621.3|39
1589359200000|2020-05-13 08:40:00|1627.6|1621.6|1627.5|1621.5|1628|1622|1627|1621|20
1589359500000|2020-05-13 08:45:00|1627.3|1621.3|1627.8|1621.8|1627.8|1621.8|1625.3|1619.3|35
1589359800000|2020-05-13 08:50:00|1628|1622|1626.8|1620.8|1628.4|1622.4|1626.8|1620.8|25
1589360100000|2020-05-13 08:55:00|1626.6|1620.6|1626.1|1620.1|1626.6|1620.6|1625.9|1619.9|19
1589360400000|2020-05-13 09:00:00|1626|1620|1625.8|1619.8|1626.5|1620.5|1625.8|1619.8|19
1589360700000|2020-05-13 09:05:00|1625.5|1619.5|1626.8|1620.8|1627.5|1621.5|1625.3|1619.3|26
1589361000000|2020-05-13 09:10:00|1626.6|1620.6|1625.8|1619.8|1627.5|1621.5|1625.6|1619.6|28
1589361300000|2020-05-13 09:15:00|1625.5|1619.5|1626.3|1620.3|1627.1|1621.1|1625.4|1619.4|36
1589361600000|2020-05-13 09:20:00|1626.1|1620.1|1625.8|1619.8|1626.9|1620.9|1625.5|1619.5|29
1589361900000|2020-05-13 09:25:00|1625.5|1619.5|1625.5|1619.5|1626.4|1620.4|1625.4|1619.4|29
1589362200000|2020-05-13 09:30:00|1625.3|1619.3|1626.3|1620.3|1627.1|1621.1|1625.3|1619.3|35
1589362500000|2020-05-13 09:35:00|1626|1620|1625.5|1619.5|1627|1621|1625.3|1619.3|26
1589362800000|2020-05-13 09:40:00|1625.3|1619.3|1625.5|1619.5|1625.8|1619.8|1625.3|1619.3|17
1589363100000|2020-05-13 09:45:00|1625.3|1619.3|1625.3|1619.3|1625.6|1619.6|1625.3|1619.3|20
1589363400000|2020-05-13 09:50:00|1625.5|1619.5|1625.5|1619.5|1627.1|1621.1|1625.3|1619.3|27
1589363700000|2020-05-13 09:55:00|1625.3|1619.3|1624.6|1618.6|1625.5|1619.5|1624.4|1618.4|16
1589364000000|2020-05-13 10:00:00|1624.5|1618.5|1625.8|1619.8|1625.8|1619.8|1624.5|1618.5|6
1589364300000|2020-05-13 10:05:00|1626.8|1620.8|1626.3|1620.3|1627.5|1621.5|1626.3|1620.3|8
1589364600000|2020-05-13 10:10:00|1626.5|1620.5|1627.8|1621.8|1628.5|1622.5|1626.5|1620.5|14
1589364900000|2020-05-13 10:15:00|1628|1622|1628.1|1622.1|1628.3|1622.3|1627.5|1621.5|14
1589365200000|2020-05-13 10:20:00|1627.8|1621.8|1626.8|1620.8|1627.8|1621.8|1626.8|1620.8|6
1589365500000|2020-05-13 10:25:00|1627|1621|1627.5|1621.5|1628|1622|1627|1621|7
1589365800000|2020-05-13 10:30:00|1627.3|1621.3|1627.9|1621.9|1627.9|1621.9|1627.3|1621.3|12
1589366100000|2020-05-13 10:35:00|1628|1622|1628.6|1622.6|1628.8|1622.8|1627.9|1621.9|13
1589366400000|2020-05-13 10:40:00|1628.4|1622.4|1628.6|1622.6|1628.8|1622.8|1628.3|1622.3|5
1589366700000|2020-05-13 10:45:00|1628.5|1622.5|1625.9|1619.9|1628.5|1622.5|1625.5|1619.5|6
1589367000000|2020-05-13 10:50:00|1626.1|1620.1|1625.8|1619.8|1626.9|1620.9|1625.8|1619.8|7
1589367300000|2020-05-13 10:55:00|1625.9|1619.9|1626|1620|1626|1620|1625.9|1619.9|2
1589367600000|2020-05-13 11:00:00|1626.3|1620.3|1625.5|1619.5|1626.8|1620.8|1625.5|1619.5|9
1589367900000|2020-05-13 11:05:00|1626.3|1620.3|1625.8|1619.8|1626.8|1620.8|1625.3|1619.3|9
1589368200000|2020-05-13 11:10:00|1626|1620|1625.8|1619.8|1626.8|1620.8|1625.5|1619.5|8
1589368500000|2020-05-13 11:15:00|1626|1620|1626.5|1620.5|1626.8|1620.8|1626|1620|4
1589368800000|2020-05-13 11:20:00|1626.4|1620.4|1626.8|1620.8|1626.8|1620.8|1625.8|1619.8|7
1589369100000|2020-05-13 11:25:00|1626.5|1620.5|1625.8|1619.8|1626.5|1620.5|1625.8|1619.8|3
1589369400000|2020-05-13 11:30:00|1625.3|1619.3|1624.5|1618.5|1625.3|1619.3|1624.3|1618.3|12
1589369700000|2020-05-13 11:35:00|1624.8|1618.8|1625.8|1619.8|1625.8|1619.8|1624.8|1618.8|12
1589370000000|2020-05-13 11:40:00|1626|1620|1625.9|1619.9|1626.8|1620.8|1625.6|1619.6|11
1589370300000|2020-05-13 11:45:00|1626|1620|1628.3|1622.3|1629|1623|1626|1620|75
1589370600000|2020-05-13 11:50:00|1628.4|1622.4|1628.5|1622.5|1629.3|1623.3|1627.5|1621.5|27
1589370900000|2020-05-13 11:55:00|1628.4|1622.4|1628.3|1622.3|1628.4|1622.4|1627.8|1621.8|10
1589371200000|2020-05-13 12:00:00|1628.5|1622.5|1625.5|1619.5|1628.8|1622.8|1625.1|1619.1|27
1589371500000|2020-05-13 12:05:00|1625.3|1619.3|1627.5|1621.5|1627.6|1621.6|1625.3|1619.3|19
1589371800000|2020-05-13 12:10:00|1627.8|1621.8|1627|1621|1628|1622|1627|1621|9
1589372100000|2020-05-13 12:15:00|1626.9|1620.9|1628.3|1622.3|1628.5|1622.5|1626.5|1620.5|8
1589372400000|2020-05-13 12:20:00|1628|1622|1626.5|1620.5|1628.3|1622.3|1626.5|1620.5|12
1589372700000|2020-05-13 12:25:00|1626.8|1620.8|1626.3|1620.3|1626.8|1620.8|1626|1620|11
1589373000000|2020-05-13 12:30:00|1626.5|1620.5|1627.3|1621.3|1627.4|1621.4|1626.5|1620.5|5
1589373300000|2020-05-13 12:35:00|1627|1621|1626.8|1620.8|1627|1621|1626.8|1620.8|2
1589373600000|2020-05-13 12:40:00|1626.5|1620.5|1627.5|1621.5|1627.5|1621.5|1626.3|1620.3|7
1589373900000|2020-05-13 12:45:00|1626.8|1620.8|1626.8|1620.8|1626.8|1620.8|1626.5|1620.5|3
1589374200000|2020-05-13 12:50:00|1627|1621|1626.8|1620.8|1627.6|1621.6|1626.5|1620.5|11
1589374500000|2020-05-13 12:55:00|1627|1621|1628.3|1622.3|1628.3|1622.3|1626.8|1620.8|13
1589374800000|2020-05-13 13:00:00|1628.5|1622.5|1626.3|1620.3|1628.8|1622.8|1626|1620|37
1589375100000|2020-05-13 13:05:00|1626.1|1620.1|1623.9|1617.9|1626.1|1620.1|1622.9|1616.9|21
1589375400000|2020-05-13 13:10:00|1624|1618|1624.5|1618.5|1624.8|1618.8|1624|1618|9
1589375700000|2020-05-13 13:15:00|1624.8|1618.8|1624.4|1618.4|1625|1619|1623.9|1617.9|11
1589376000000|2020-05-13 13:20:00|1624.1|1618.1|1621.3|1615.3|1624.1|1618.1|1619.4|1613.4|31
1589376300000|2020-05-13 13:25:00|1621.4|1615.4|1623.4|1617.4|1623.4|1617.4|1621|1615|36
1589376600000|2020-05-13 13:30:00|1623.1|1617.1|1621.8|1615.8|1623.1|1617.1|1621.1|1615.1|20
1589376900000|2020-05-13 13:35:00|1621.5|1615.5|1620.3|1614.3|1621.5|1615.5|1617|1611|40
1589377200000|2020-05-13 13:40:00|1620|1614|1624|1618|1624|1618|1620|1614|42
1589377500000|2020-05-13 13:45:00|1623.9|1617.9|1625.3|1619.3|1625.3|1619.3|1622.4|1616.4|23
1589377800000|2020-05-13 13:50:00|1624.5|1618.5|1617.9|1611.9|1624.5|1618.5|1617.9|1611.9|31
1589378100000|2020-05-13 13:55:00|1618.1|1612.1|1618.8|1612.8|1619.6|1613.6|1617.9|1611.9|19
1589378400000|2020-05-13 14:00:00|1618.9|1612.9|1619.1|1613.1|1619.1|1613.1|1617.8|1611.8|8
1589378700000|2020-05-13 14:05:00|1619.3|1613.3|1619|1613|1619.8|1613.8|1618.9|1612.9|7
1589379000000|2020-05-13 14:10:00|1618.1|1612.1|1616.5|1610.5|1618.1|1612.1|1615.5|1609.5|36
1589379300000|2020-05-13 14:15:00|1616|1610|1616.8|1610.8|1617.5|1611.5|1616|1610|17
1589379600000|2020-05-13 14:20:00|1617|1611|1616.4|1610.4|1617.8|1611.8|1616|1610|30
1589379900000|2020-05-13 14:25:00|1616.8|1610.8|1618.3|1612.3|1618.4|1612.4|1616.8|1610.8|12
1589380200000|2020-05-13 14:30:00|1618|1612|1619.4|1613.4|1621.5|1615.5|1618|1612|26
1589380500000|2020-05-13 14:35:00|1619.5|1613.5|1615.5|1609.5|1619.5|1613.5|1613.8|1607.8|29
1589380800000|2020-05-13 14:40:00|1615.8|1609.8|1611.5|1605.5|1617.3|1611.3|1611.1|1605.1|35
1589381100000|2020-05-13 14:45:00|1611.3|1605.3|1610.1|1604.1|1612|1606|1610.1|1604.1|22
1589381400000|2020-05-13 14:50:00|1610|1604|1608.4|1602.4|1613.3|1607.3|1607.4|1601.4|62
1589381700000|2020-05-13 14:55:00|1608.1|1602.1|1608|1602|1608.9|1602.9|1607.3|1601.3|22
1589382000000|2020-05-13 15:00:00|1608.3|1602.3|1607.4|1601.4|1609|1603|1601.9|1595.9|85
1589382300000|2020-05-13 15:05:00|1607.1|1601.1|1606.6|1600.6|1608|1602|1604.1|1598.1|46
1589382600000|2020-05-13 15:10:00|1605.5|1599.5|1603.3|1597.3|1605.5|1599.5|1602|1596|102
1589382900000|2020-05-13 15:15:00|1603.5|1597.5|1605.5|1599.5|1609|1603|1598.8|1592.8|308
1589383200000|2020-05-13 15:20:00|1605.8|1599.8|1606.5|1600.5|1609.5|1603.5|1605.8|1599.8|46
1589383500000|2020-05-13 15:25:00|1606.3|1600.3|1608|1602|1608.3|1602.3|1605.6|1599.6|31
1589383800000|2020-05-13 15:30:00|1609|1603|1609.5|1603.5|1609.8|1603.8|1607.6|1601.6|48
1589384100000|2020-05-13 15:35:00|1609|1603|1604.3|1598.3|1609.8|1603.8|1604|1598|29
1589384400000|2020-05-13 15:40:00|1604|1598|1604.5|1598.5|1604.6|1598.6|1603.4|1597.4|22
1589384700000|2020-05-13 15:45:00|1604.8|1598.8|1602.5|1596.5|1605|1599|1602.3|1596.3|28
1589385000000|2020-05-13 15:50:00|1602.3|1596.3|1601.9|1595.9|1604|1598|1601.3|1595.3|25
1589385300000|2020-05-13 15:55:00|1601.6|1595.6|1602.9|1596.9|1603.8|1597.8|1601.6|1595.6|12
1589385600000|2020-05-13 16:00:00|1602.8|1596.8|1603.3|1597.3|1604.3|1598.3|1602|1596|15
1589385900000|2020-05-13 16:05:00|1603|1597|1603.4|1597.4|1603.6|1597.6|1602.5|1596.5|9
1589386200000|2020-05-13 16:10:00|1603.1|1597.1|1604.1|1598.1|1604.1|1598.1|1602.8|1596.8|6
1589386500000|2020-05-13 16:15:00|1604|1598|1604.3|1598.3|1604.4|1598.4|1603.8|1597.8|10
1589387100000|2020-05-13 16:25:00|1604.5|1598.5|1604.4|1598.4|1604.5|1598.5|1604.4|1598.4|2
1589387400000|2020-05-13 16:30:00|1604.5|1598.5|1604.6|1598.6|1605.6|1599.6|1604.5|1598.5|7
1589387700000|2020-05-13 16:35:00|1604.5|1598.5|1604.1|1598.1|1604.5|1598.5|1604.1|1598.1|5
1589388000000|2020-05-13 16:40:00|1604|1598|1605.5|1599.5|1605.5|1599.5|1604|1598|5
1589388300000|2020-05-13 16:45:00|1605.8|1599.8|1605.8|1599.8|1605.8|1599.8|1605.8|1599.8|1
1589388600000|2020-05-13 16:50:00|1605.4|1599.4|1603.5|1597.5|1605.4|1599.4|1603.5|1597.5|18
1589388900000|2020-05-13 16:55:00|1603.4|1597.4|1602.5|1596.5|1604.6|1598.6|1602|1596|24
1589414400000|2020-05-14 00:00:00|1603|1597|1604.1|1598.1|1604.1|1598.1|1601|1595|16
1589414700000|2020-05-14 00:05:00|1605.4|1599.4|1606.4|1600.4|1606.6|1600.6|1605.4|1599.4|5
1589415300000|2020-05-14 00:15:00|1606.9|1600.9|1607.3|1601.3|1607.3|1601.3|1606.9|1600.9|3
1589415600000|2020-05-14 00:20:00|1608.3|1602.3|1608.5|1602.5|1608.6|1602.6|1608.3|1602.3|4
1589415900000|2020-05-14 00:25:00|1608.6|1602.6|1608.6|1602.6|1608.6|1602.6|1608.6|1602.6|1
1589416500000|2020-05-14 00:35:00|1608.5|1602.5|1608.5|1602.5|1608.5|1602.5|1608.5|1602.5|1
1589417400000|2020-05-14 00:50:00|1606.9|1600.9|1607.6|1601.6|1607.6|1601.6|1606.3|1600.3|5
1589417700000|2020-05-14 00:55:00|1607.1|1601.1|1607|1601|1607.1|1601.1|1607|1601|2
1589418300000|2020-05-14 01:05:00|1607.1|1601.1|1607.1|1601.1|1607.1|1601.1|1607.1|1601.1|1
1589418600000|2020-05-14 01:10:00|1607.3|1601.3|1609.1|1603.1|1609.1|1603.1|1607.3|1601.3|7
1589418900000|2020-05-14 01:15:00|1609|1603|1609.6|1603.6|1609.9|1603.9|1609|1603|5
1589419200000|2020-05-14 01:20:00|1609.5|1603.5|1608.1|1602.1|1609.5|1603.5|1608.1|1602.1|7
1589419800000|2020-05-14 01:30:00|1607.6|1601.6|1606.3|1600.3|1607.6|1601.6|1605.1|1599.1|9
1589420100000|2020-05-14 01:35:00|1606.5|1600.5|1606.4|1600.4|1607.1|1601.1|1606.1|1600.1|13
1589420400000|2020-05-14 01:40:00|1606.3|1600.3|1606.9|1600.9|1606.9|1600.9|1606.1|1600.1|5
1589420700000|2020-05-14 01:45:00|1606.6|1600.6|1606.4|1600.4|1606.6|1600.6|1605.8|1599.8|20
1589421000000|2020-05-14 01:50:00|1606.6|1600.6|1606.9|1600.9|1607.1|1601.1|1606.6|1600.6|8
1589421300000|2020-05-14 01:55:00|1606.6|1600.6|1606.9|1600.9|1606.9|1600.9|1606.1|1600.1|14
1589421600000|2020-05-14 02:00:00|1606.6|1600.6|1606.1|1600.1|1607.4|1601.4|1605.9|1599.9|21
1589421900000|2020-05-14 02:05:00|1605.9|1599.9|1602.4|1596.4|1606.1|1600.1|1602.4|1596.4|13
1589422200000|2020-05-14 02:10:00|1601.9|1595.9|1602|1596|1602.4|1596.4|1601.5|1595.5|27
1589422500000|2020-05-14 02:15:00|1602.3|1596.3|1600.1|1594.1|1602.3|1596.3|1598.8|1592.8|13
1589422800000|2020-05-14 02:20:00|1600.3|1594.3|1600|1594|1600.3|1594.3|1599.9|1593.9|6
1589423100000|2020-05-14 02:25:00|1600.1|1594.1|1601.6|1595.6|1601.8|1595.8|1599.9|1593.9|10
1589423400000|2020-05-14 02:30:00|1602.1|1596.1|1605|1599|1605.4|1599.4|1602.1|1596.1|16
1589423700000|2020-05-14 02:35:00|1604.6|1598.6|1607.5|1601.5|1607.5|1601.5|1604.6|1598.6|71
1589424000000|2020-05-14 02:40:00|1606.4|1600.4|1608.4|1602.4|1608.4|1602.4|1606.3|1600.3|39
1589424300000|2020-05-14 02:45:00|1609|1603|1609.1|1603.1|1609.5|1603.5|1608.3|1602.3|65
1589424600000|2020-05-14 02:50:00|1608.3|1602.3|1610.3|1604.3|1610.4|1604.4|1608.3|1602.3|218
1589424900000|2020-05-14 02:55:00|1609.8|1603.8|1610.9|1604.9|1611.3|1605.3|1608.9|1602.9|21
1589425200000|2020-05-14 03:00:00|1610.6|1604.6|1610.4|1604.4|1610.9|1604.9|1610.4|1604.4|4
1589425500000|2020-05-14 03:05:00|1610.1|1604.1|1607.5|1601.5|1610.1|1604.1|1607|1601|14
1589425800000|2020-05-14 03:10:00|1607.3|1601.3|1606.6|1600.6|1607.3|1601.3|1606.6|1600.6|4
1589426100000|2020-05-14 03:15:00|1606.4|1600.4|1607.9|1601.9|1607.9|1601.9|1606.4|1600.4|3
1589426400000|2020-05-14 03:20:00|1608.1|1602.1|1605.6|1599.6|1608.9|1602.9|1605.6|1599.6|13
1589426700000|2020-05-14 03:25:00|1605.9|1599.9|1606.3|1600.3|1606.8|1600.8|1605|1599|22
1589427300000|2020-05-14 03:35:00|1606|1600|1605.8|1599.8|1606|1600|1605|1599|5
1589428800000|2020-05-14 04:00:00|1605.4|1599.4|1606|1600|1606|1600|1604.9|1598.9|6
1589429100000|2020-05-14 04:05:00|1606.1|1600.1|1605.1|1599.1|1606.1|1600.1|1605.1|1599.1|6
1589429400000|2020-05-14 04:10:00|1605|1599|1604.6|1598.6|1605|1599|1604.6|1598.6|3
1589429700000|2020-05-14 04:15:00|1604.5|1598.5|1604.1|1598.1|1604.9|1598.9|1603.9|1597.9|8
1589430000000|2020-05-14 04:20:00|1603.9|1597.9|1603.6|1597.6|1603.9|1597.9|1603.6|1597.6|2
1589430300000|2020-05-14 04:25:00|1603.4|1597.4|1602.4|1596.4|1603.4|1597.4|1602.4|1596.4|11
1589430600000|2020-05-14 04:30:00|1602.1|1596.1|1601.1|1595.1|1602.1|1596.1|1601.1|1595.1|4
1589430900000|2020-05-14 04:35:00|1601.9|1595.9|1601.4|1595.4|1602.1|1596.1|1601.1|1595.1|8
1589431200000|2020-05-14 04:40:00|1601.9|1595.9|1601.8|1595.8|1601.9|1595.9|1601.1|1595.1|6
1589431500000|2020-05-14 04:45:00|1603.6|1597.6|1604.1|1598.1|1604.1|1598.1|1603.6|1597.6|3
1589432100000|2020-05-14 04:55:00|1604.3|1598.3|1605.5|1599.5|1605.5|1599.5|1604.3|1598.3|7
1589432400000|2020-05-14 05:00:00|1606.1|1600.1|1606.9|1600.9|1607.4|1601.4|1606.1|1600.1|5
1589432700000|2020-05-14 05:05:00|1606.6|1600.6|1604.4|1598.4|1606.6|1600.6|1604.4|1598.4|11
1589433000000|2020-05-14 05:10:00|1604.6|1598.6|1603.9|1597.9|1604.9|1598.9|1603.9|1597.9|8
1589433300000|2020-05-14 05:15:00|1603.6|1597.6|1601.6|1595.6|1603.6|1597.6|1601.6|1595.6|8
1589433600000|2020-05-14 05:20:00|1601.5|1595.5|1601.3|1595.3|1601.5|1595.5|1600.8|1594.8|6
1589433900000|2020-05-14 05:25:00|1601|1595|1603.1|1597.1|1603.5|1597.5|1600.6|1594.6|10
1589434200000|2020-05-14 05:30:00|1602.5|1596.5|1605.8|1599.8|1605.8|1599.8|1602.4|1596.4|11
1589434500000|2020-05-14 05:35:00|1605.1|1599.1|1605.3|1599.3|1605.5|1599.5|1604|1598|18
1589434800000|2020-05-14 05:40:00|1605.6|1599.6|1606.6|1600.6|1607.4|1601.4|1605.3|1599.3|34
1589435100000|2020-05-14 05:45:00|1606.8|1600.8|1607.4|1601.4|1607.9|1601.9|1606.6|1600.6|9
1589435400000|2020-05-14 05:50:00|1607.1|1601.1|1606.9|1600.9|1607.1|1601.1|1606.5|1600.5|5
1589435700000|2020-05-14 05:55:00|1607|1601|1606.4|1600.4|1607|1601|1605.4|1599.4|18
1589436000000|2020-05-14 06:00:00|1606|1600|1606.4|1600.4|1606.4|1600.4|1605.4|1599.4|10
1589436300000|2020-05-14 06:05:00|1606.1|1600.1|1605.4|1599.4|1606.1|1600.1|1605.1|1599.1|20
1589436600000|2020-05-14 06:10:00|1605.6|1599.6|1605.9|1599.9|1606.4|1600.4|1605.6|1599.6|13
1589436900000|2020-05-14 06:15:00|1606|1600|1606.9|1600.9|1607.1|1601.1|1606|1600|34
1589437200000|2020-05-14 06:20:00|1607.1|1601.1|1607.4|1601.4|1607.4|1601.4|1607.1|1601.1|6
1589437500000|2020-05-14 06:25:00|1607.5|1601.5|1608.9|1602.9|1609|1603|1607.5|1601.5|5
1589437800000|2020-05-14 06:30:00|1609|1603|1610.8|1604.8|1611|1605|1608.1|1602.1|18
1589438100000|2020-05-14 06:35:00|1611.3|1605.3|1611.6|1605.6|1611.6|1605.6|1608|1602|45
1589438400000|2020-05-14 06:40:00|1611.9|1605.9|1610.9|1604.9|1613.4|1607.4|1610.9|1604.9|22
1589438700000|2020-05-14 06:45:00|1611.1|1605.1|1611.4|1605.4|1611.6|1605.6|1611.1|1605.1|8
1589439000000|2020-05-14 06:50:00|1611.1|1605.1|1610.8|1604.8|1611.5|1605.5|1610|1604|18
1589439300000|2020-05-14 06:55:00|1611|1605|1611.9|1605.9|1611.9|1605.9|1610.8|1604.8|10
1589439600000|2020-05-14 07:00:00|1612|1606|1609.5|1603.5|1612|1606|1605.8|1599.8|49
1589439900000|2020-05-14 07:05:00|1609.3|1603.3|1606.5|1600.5|1609.3|1603.3|1605.3|1599.3|27
1589440200000|2020-05-14 07:10:00|1606|1600|1604.8|1598.8|1606.5|1600.5|1602.5|1596.5|29
1589440500000|2020-05-14 07:15:00|1604.9|1598.9|1603.1|1597.1|1606.3|1600.3|1603.1|1597.1|27
1589440800000|2020-05-14 07:20:00|1603|1597|1602.9|1596.9|1604.3|1598.3|1602.5|1596.5|14
1589441100000|2020-05-14 07:25:00|1602.5|1596.5|1598.5|1592.5|1602.5|1596.5|1598.5|1592.5|19
1589441400000|2020-05-14 07:30:00|1598.8|1592.8|1598|1592|1599.8|1593.8|1596.8|1590.8|21
1589441700000|2020-05-14 07:35:00|1597.5|1591.5|1598.5|1592.5|1598.5|1592.5|1595.4|1589.4|26
1589442000000|2020-05-14 07:40:00|1598.8|1592.8|1597.5|1591.5|1601.5|1595.5|1597.5|1591.5|26
1589442300000|2020-05-14 07:45:00|1597.4|1591.4|1601.5|1595.5|1601.5|1595.5|1596.6|1590.6|20
1589442600000|2020-05-14 07:50:00|1601.4|1595.4|1596.5|1590.5|1601.4|1595.4|1596|1590|17
1589442900000|2020-05-14 07:55:00|1596.8|1590.8|1598|1592|1599.3|1593.3|1596.8|1590.8|24
1589443200000|2020-05-14 08:00:00|1597.6|1591.6|1596.9|1590.9|1597.9|1591.9|1596.3|1590.3|30
1589443500000|2020-05-14 08:05:00|1597|1591|1597|1591|1597.5|1591.5|1596.3|1590.3|11
1589443800000|2020-05-14 08:10:00|1597.3|1591.3|1598.9|1592.9|1599|1593|1597.3|1591.3|13
1589444100000|2020-05-14 08:15:00|1598.8|1592.8|1598.4|1592.4|1599.5|1593.5|1598.4|1592.4|15
1589444400000|2020-05-14 08:20:00|1598.1|1592.1|1600.5|1594.5|1601.3|1595.3|1597.9|1591.9|15
1589444700000|2020-05-14 08:25:00|1600.8|1594.8|1603.5|1597.5|1604.4|1598.4|1600.8|1594.8|15
1589445000000|2020-05-14 08:30:00|1603.4|1597.4|1599.9|1593.9|1603.4|1597.4|1599|1593|22
1589445300000|2020-05-14 08:35:00|1599.8|1593.8|1601.3|1595.3|1602.3|1596.3|1599.8|1593.8|8
1589445600000|2020-05-14 08:40:00|1601.1|1595.1|1597.5|1591.5|1601.1|1595.1|1597.5|1591.5|24
1589445900000|2020-05-14 08:45:00|1597.3|1591.3|1598.8|1592.8|1600.8|1594.8|1597.3|1591.3|18
1589446200000|2020-05-14 08:50:00|1599|1593|1600|1594|1600|1594|1599|1593|9
1589446500000|2020-05-14 08:55:00|1599.8|1593.8|1599|1593|1599.8|1593.8|1598.9|1592.9|12
1589446800000|2020-05-14 09:00:00|1598.8|1592.8|1599.5|1593.5|1600.3|1594.3|1598.3|1592.3|13
1589447100000|2020-05-14 09:05:00|1600|1594|1600.8|1594.8|1601.3|1595.3|1599.9|1593.9|25
1589447400000|2020-05-14 09:10:00|1600.9|1594.9|1601|1595|1601.3|1595.3|1600.3|1594.3|11
1589447700000|2020-05-14 09:15:00|1600.8|1594.8|1600.9|1594.9|1600.9|1594.9|1600.6|1594.6|3
1589448000000|2020-05-14 09:20:00|1600.8|1594.8|1598.9|1592.9|1600.8|1594.8|1598.9|1592.9|7
1589448300000|2020-05-14 09:25:00|1598.8|1592.8|1600.5|1594.5|1600.8|1594.8|1598.8|1592.8|8
1589448600000|2020-05-14 09:30:00|1600.6|1594.6|1600.3|1594.3|1600.9|1594.9|1599.3|1593.3|8
1589448900000|2020-05-14 09:35:00|1600|1594|1599|1593|1600|1594|1599|1593|9
1589449200000|2020-05-14 09:40:00|1598.8|1592.8|1604.4|1598.4|1604.4|1598.4|1598.8|1592.8|24
1589449500000|2020-05-14 09:45:00|1604.5|1598.5|1606.5|1600.5|1607|1601|1604.3|1598.3|14
1589449800000|2020-05-14 09:50:00|1606.3|1600.3|1605|1599|1606.3|1600.3|1604.8|1598.8|5
1589450100000|2020-05-14 09:55:00|1604.6|1598.6|1605.3|1599.3|1605.3|1599.3|1604.6|1598.6|5
1589450400000|2020-05-14 10:00:00|1604.4|1598.4|1603.8|1597.8|1605|1599|1603.8|1597.8|18
1589450700000|2020-05-14 10:05:00|1604|1598|1604.9|1598.9|1608.5|1602.5|1604|1598|32
1589451000000|2020-05-14 10:10:00|1604.8|1598.8|1609|1603|1609|1603|1604.8|1598.8|24
1589451300000|2020-05-14 10:15:00|1609.3|1603.3|1608.5|1602.5|1609.3|1603.3|1608.5|1602.5|4
1589451600000|2020-05-14 10:20:00|1608.3|1602.3|1605.1|1599.1|1608.3|1602.3|1604|1598|22
1589451900000|2020-05-14 10:25:00|1605.5|1599.5|1605.8|1599.8|1606.3|1600.3|1605.5|1599.5|6
1589452200000|2020-05-14 10:30:00|1606|1600|1606|1600|1606.5|1600.5|1605.4|1599.4|10
1589452500000|2020-05-14 10:35:00|1605.9|1599.9|1607|1601|1607.3|1601.3|1605.9|1599.9|9
1589452800000|2020-05-14 10:40:00|1606.8|1600.8|1605.8|1599.8|1606.8|1600.8|1605.8|1599.8|7
1589453100000|2020-05-14 10:45:00|1606.5|1600.5|1608.3|1602.3|1608.3|1602.3|1606|1600|12
1589453400000|2020-05-14 10:50:00|1608.1|1602.1|1606.9|1600.9|1609|1603|1606.9|1600.9|22
1589453700000|2020-05-14 10:55:00|1607.3|1601.3|1611|1605|1611.3|1605.3|1607.3|1601.3|16
1589454000000|2020-05-14 11:00:00|1610.8|1604.8|1610|1604|1611|1605|1609.5|1603.5|10
1589454300000|2020-05-14 11:05:00|1609.8|1603.8|1607.6|1601.6|1609.8|1603.8|1607.6|1601.6|8
1589454600000|2020-05-14 11:10:00|1607.8|1601.8|1605.8|1599.8|1607.9|1601.9|1605.5|1599.5|15
1589454900000|2020-05-14 11:15:00|1605.9|1599.9|1606.8|1600.8|1608.3|1602.3|1605.4|1599.4|29
1589455200000|2020-05-14 11:20:00|1606.6|1600.6|1604.8|1598.8|1606.6|1600.6|1604.5|1598.5|19
1589455500000|2020-05-14 11:25:00|1604.3|1598.3|1600.5|1594.5|1604.3|1598.3|1600.5|1594.5|16
1589455800000|2020-05-14 11:30:00|1600.6|1594.6|1604.3|1598.3|1604.5|1598.5|1600.6|1594.6|35
1589456100000|2020-05-14 11:35:00|1604|1598|1602.5|1596.5|1604|1598|1602|1596|13
1589456400000|2020-05-14 11:40:00|1602.3|1596.3|1601.5|1595.5|1603.3|1597.3|1601|1595|10
1589456700000|2020-05-14 11:45:00|1601.3|1595.3|1602.3|1596.3|1602.4|1596.4|1600.4|1594.4|46
1589457000000|2020-05-14 11:50:00|1602.5|1596.5|1601.5|1595.5|1602.6|1596.6|1601.5|1595.5|20
1589457300000|2020-05-14 11:55:00|1601.4|1595.4|1600.8|1594.8|1601.4|1595.4|1598.8|1592.8|27
1589457600000|2020-05-14 12:00:00|1600.9|1594.9|1602|1596|1603.3|1597.3|1600.8|1594.8|22
1589457900000|2020-05-14 12:05:00|1601.8|1595.8|1599.5|1593.5|1601.8|1595.8|1599|1593|22
1589458200000|2020-05-14 12:10:00|1599.3|1593.3|1600.1|1594.1|1601|1595|1599|1593|22
1589458500000|2020-05-14 12:15:00|1600|1594|1600.3|1594.3|1600.5|1594.5|1599.8|1593.8|8
1589458800000|2020-05-14 12:20:00|1600.5|1594.5|1600|1594|1600.5|1594.5|1599.9|1593.9|8
1589459100000|2020-05-14 12:25:00|1599.9|1593.9|1600.9|1594.9|1600.9|1594.9|1599.9|1593.9|7
1589459400000|2020-05-14 12:30:00|1600.8|1594.8|1600.3|1594.3|1600.8|1594.8|1600|1594|15
1589459700000|2020-05-14 12:35:00|1600.1|1594.1|1600.5|1594.5|1600.5|1594.5|1600|1594|7
1589460000000|2020-05-14 12:40:00|1600.8|1594.8|1601.3|1595.3|1601.9|1595.9|1600.5|1594.5|10
1589460300000|2020-05-14 12:45:00|1601.5|1595.5|1602|1596|1602.1|1596.1|1601.4|1595.4|6
1589460600000|2020-05-14 12:50:00|1601.8|1595.8|1604.3|1598.3|1604.3|1598.3|1601.8|1595.8|7
1589460900000|2020-05-14 12:55:00|1604.5|1598.5|1607|1601|1607|1601|1604.3|1598.3|19
1589461200000|2020-05-14 13:00:00|1607.3|1601.3|1600.3|1594.3|1607.3|1601.3|1598.5|1592.5|81
1589461500000|2020-05-14 13:05:00|1600|1594|1599.4|1593.4|1601|1595|1599.3|1593.3|48
1589461800000|2020-05-14 13:10:00|1599.3|1593.3|1601|1595|1601.1|1595.1|1598.6|1592.6|27
1589462100000|2020-05-14 13:15:00|1601.3|1595.3|1602.8|1596.8|1603.8|1597.8|1601|1595|19
1589462400000|2020-05-14 13:20:00|1603|1597|1604.9|1598.9|1604.9|1598.9|1602.8|1596.8|13
1589462700000|2020-05-14 13:25:00|1604.6|1598.6|1603.9|1597.9|1604.6|1598.6|1603.5|1597.5|14
1589463000000|2020-05-14 13:30:00|1603.8|1597.8|1603.5|1597.5|1605.9|1599.9|1603.5|1597.5|36
1589463300000|2020-05-14 13:35:00|1603.4|1597.4|1600.1|1594.1|1604.8|1598.8|1600.1|1594.1|20
1589463600000|2020-05-14 13:40:00|1600.3|1594.3|1601|1595|1601|1595|1599.3|1593.3|20
1589463900000|2020-05-14 13:45:00|1601.4|1595.4|1599.3|1593.3|1601.4|1595.4|1599.3|1593.3|11
1589464200000|2020-05-14 13:50:00|1599.4|1593.4|1598.5|1592.5|1599.4|1593.4|1598.5|1592.5|14
1589464500000|2020-05-14 13:55:00|1598.8|1592.8|1601.6|1595.6|1602.3|1596.3|1598.8|1592.8|31
1589464800000|2020-05-14 14:00:00|1601.8|1595.8|1600.3|1594.3|1601.8|1595.8|1600.3|1594.3|12
1589465100000|2020-05-14 14:05:00|1600|1594|1600.9|1594.9|1601.1|1595.1|1598.6|1592.6|18
1589465400000|2020-05-14 14:10:00|1600.6|1594.6|1606.5|1600.5|1606.9|1600.9|1600.6|1594.6|49
1589465700000|2020-05-14 14:15:00|1606.4|1600.4|1605.5|1599.5|1606.4|1600.4|1604.6|1598.6|15
1589466000000|2020-05-14 14:20:00|1605.9|1599.9|1606.5|1600.5|1606.6|1600.6|1605.5|1599.5|23
1589466300000|2020-05-14 14:25:00|1606.8|1600.8|1606.6|1600.6|1608.6|1602.6|1606|1600|26
1589466600000|2020-05-14 14:30:00|1606.5|1600.5|1604.5|1598.5|1606.8|1600.8|1604.5|1598.5|29
1589466900000|2020-05-14 14:35:00|1604.4|1598.4|1610|1604|1611.3|1605.3|1604.4|1598.4|42
1589467200000|2020-05-14 14:40:00|1610.4|1604.4|1607.1|1601.1|1613|1607|1607.1|1601.1|55
1589467500000|2020-05-14 14:45:00|1607.5|1601.5|1611|1605|1612.8|1606.8|1605.5|1599.5|63
1589467800000|2020-05-14 14:50:00|1611.5|1605.5|1615.9|1609.9|1616|1610|1611.5|1605.5|52
1589468100000|2020-05-14 14:55:00|1616|1610|1619.4|1613.4|1620.6|1614.6|1616|1610|75
1589468400000|2020-05-14 15:00:00|1619.6|1613.6|1620.3|1614.3|1622|1616|1619.6|1613.6|36
1589468700000|2020-05-14 15:05:00|1620.6|1614.6|1622|1616|1624.8|1618.8|1619.4|1613.4|49
1589469000000|2020-05-14 15:10:00|1622.1|1616.1|1621|1615|1623.3|1617.3|1616.9|1610.9|61
1589469300000|2020-05-14 15:15:00|1621.4|1615.4|1622.6|1616.6|1624.1|1618.1|1618.9|1612.9|112
1589469600000|2020-05-14 15:20:00|1622.8|1616.8|1621.5|1615.5|1624.3|1618.3|1621|1615|35
1589469900000|2020-05-14 15:25:00|1621.8|1615.8|1621.3|1615.3|1622.5|1616.5|1620.3|1614.3|20
1589470200000|2020-05-14 15:30:00|1621.5|1615.5|1622.6|1616.6|1623|1617|1620.8|1614.8|12
1589470500000|2020-05-14 15:35:00|1622.8|1616.8|1622.5|1616.5|1626.5|1620.5|1622.3|1616.3|29
1589470800000|2020-05-14 15:40:00|1622.8|1616.8|1623.1|1617.1|1624.3|1618.3|1622|1616|20
1589471100000|2020-05-14 15:45:00|1623.3|1617.3|1623|1617|1623.8|1617.8|1622.3|1616.3|12
1589471400000|2020-05-14 15:50:00|1623.3|1617.3|1625.4|1619.4|1626|1620|1623.3|1617.3|13
1589471700000|2020-05-14 15:55:00|1625.5|1619.5|1624.1|1618.1|1626.6|1620.6|1624.1|1618.1|23
1589472000000|2020-05-14 16:00:00|1625.4|1619.4|1624.3|1618.3|1625.5|1619.5|1624|1618|13
1589472300000|2020-05-14 16:05:00|1624.4|1618.4|1624.5|1618.5|1625.4|1619.4|1624.3|1618.3|9
1589472600000|2020-05-14 16:10:00|1624.3|1618.3|1624.4|1618.4|1624.4|1618.4|1624.3|1618.3|2
1589472900000|2020-05-14 16:15:00|1624.8|1618.8|1625.1|1619.1|1625.3|1619.3|1624.3|1618.3|6
1589474400000|2020-05-14 16:40:00|1626.1|1620.1|1626.1|1620.1|1626.1|1620.1|1626.1|1620.1|1
1589474700000|2020-05-14 16:45:00|1626|1620|1624.3|1618.3|1626|1620|1624.3|1618.3|4
1589475300000|2020-05-14 16:55:00|1624.4|1618.4|1626.5|1620.5|1626.8|1620.8|1624.4|1618.4|16
1589500800000|2020-05-15 00:00:00|1626.3|1620.3|1625.9|1619.9|1626.3|1620.3|1625.9|1619.9|3
1589501100000|2020-05-15 00:05:00|1625.8|1619.8|1624.6|1618.6|1625.8|1619.8|1624.3|1618.3|7
1589501400000|2020-05-15 00:10:00|1625|1619|1625.4|1619.4|1625.4|1619.4|1625|1619|4
1589501700000|2020-05-15 00:15:00|1625.9|1619.9|1626.4|1620.4|1626.4|1620.4|1625.9|1619.9|2
1589502300000|2020-05-15 00:25:00|1627|1621|1627.4|1621.4|1627.4|1621.4|1627|1621|7
1589502600000|2020-05-15 00:30:00|1627.5|1621.5|1627.5|1621.5|1627.5|1621.5|1627.5|1621.5|1
1589502900000|2020-05-15 00:35:00|1627.6|1621.6|1628.5|1622.5|1628.8|1622.8|1627.6|1621.6|4
1589503200000|2020-05-15 00:40:00|1628.3|1622.3|1628.3|1622.3|1628.3|1622.3|1628.3|1622.3|1
1589503800000|2020-05-15 00:50:00|1627.9|1621.9|1627.1|1621.1|1627.9|1621.9|1626|1620|11
1589504400000|2020-05-15 01:00:00|1627.4|1621.4|1627.5|1621.5|1627.5|1621.5|1627.3|1621.3|3
1589504700000|2020-05-15 01:05:00|1627.4|1621.4|1629.6|1623.6|1629.9|1623.9|1627.4|1621.4|9
1589505000000|2020-05-15 01:10:00|1629.9|1623.9|1629|1623|1630.1|1624.1|1628.8|1622.8|40
1589505600000|2020-05-15 01:20:00|1628.9|1622.9|1629.4|1623.4|1629.4|1623.4|1628.9|1622.9|2
1589505900000|2020-05-15 01:25:00|1629.5|1623.5|1629.9|1623.9|1630|1624|1629.5|1623.5|4
1589506200000|2020-05-15 01:30:00|1630|1624|1629.8|1623.8|1630|1624|1629.8|1623.8|6
1589506500000|2020-05-15 01:35:00|1629.1|1623.1|1629.1|1623.1|1629.4|1623.4|1629.1|1623.1|3
1589507100000|2020-05-15 01:45:00|1628.4|1622.4|1626.9|1620.9|1628.4|1622.4|1626.9|1620.9|4
1589507400000|2020-05-15 01:50:00|1626.3|1620.3|1628.1|1622.1|1628.3|1622.3|1626.3|1620.3|17
1589507700000|2020-05-15 01:55:00|1628|1622|1628|1622|1628|1622|1628|1622|1
1589508600000|2020-05-15 02:10:00|1627.6|1621.6|1627.1|1621.1|1627.6|1621.6|1627.1|1621.1|2
1589509800000|2020-05-15 02:30:00|1627.4|1621.4|1627.4|1621.4|1627.4|1621.4|1627.4|1621.4|1
1589510100000|2020-05-15 02:35:00|1627.6|1621.6|1628.1|1622.1|1628.3|1622.3|1627.6|1621.6|3
1589510400000|2020-05-15 02:40:00|1628|1622|1629.3|1623.3|1629.3|1623.3|1627.5|1621.5|12
1589510700000|2020-05-15 02:45:00|1629.1|1623.1|1629.1|1623.1|1629.1|1623.1|1629.1|1623.1|1
1589511900000|2020-05-15 03:05:00|1628.6|1622.6|1629.1|1623.1|1629.4|1623.4|1627.8|1621.8|11
1589512200000|2020-05-15 03:10:00|1629.4|1623.4|1629.4|1623.4|1629.6|1623.6|1629.1|1623.1|4
1589512500000|2020-05-15 03:15:00|1629.6|1623.6|1629.6|1623.6|1629.9|1623.9|1629.4|1623.4|5
1589512800000|2020-05-15 03:20:00|1629.9|1623.9|1629.4|1623.4|1630.4|1624.4|1629.4|1623.4|5
1589513100000|2020-05-15 03:25:00|1629.6|1623.6|1629.6|1623.6|1629.6|1623.6|1629.6|1623.6|1
1589513400000|2020-05-15 03:30:00|1629.4|1623.4|1629.4|1623.4|1629.4|1623.4|1629.4|1623.4|1
1589514000000|2020-05-15 03:40:00|1629.6|1623.6|1629.3|1623.3|1629.6|1623.6|1629.3|1623.3|3
1589518800000|2020-05-15 05:00:00|1629.4|1623.4|1629.4|1623.4|1630.9|1624.9|1629.3|1623.3|10
1589519100000|2020-05-15 05:05:00|1629.6|1623.6|1629.4|1623.4|1629.6|1623.6|1629.4|1623.4|3
1589520600000|2020-05-15 05:30:00|1629.1|1623.1|1630.9|1624.9|1632|1626|1629.1|1623.1|34
1589520900000|2020-05-15 05:35:00|1631.3|1625.3|1631.1|1625.1|1632|1626|1630.6|1624.6|10
1589521200000|2020-05-15 05:40:00|1631|1625|1631.1|1625.1|1631.1|1625.1|1631|1625|2
1589521500000|2020-05-15 05:45:00|1631.3|1625.3|1631|1625|1631.9|1625.9|1631|1625|8
1589521800000|2020-05-15 05:50:00|1630.8|1624.8|1631|1625|1631.4|1625.4|1630.5|1624.5|5
1589522100000|2020-05-15 05:55:00|1631.3|1625.3|1631|1625|1631.6|1625.6|1631|1625|4
1589522400000|2020-05-15 06:00:00|1630.6|1624.6|1629.9|1623.9|1630.6|1624.6|1629.9|1623.9|5
1589522700000|2020-05-15 06:05:00|1630.4|1624.4|1629.9|1623.9|1630.5|1624.5|1629.1|1623.1|16
1589523000000|2020-05-15 06:10:00|1630.1|1624.1|1630.5|1624.5|1630.9|1624.9|1630.1|1624.1|12
1589523300000|2020-05-15 06:15:00|1630.4|1624.4|1631.8|1625.8|1631.8|1625.8|1630.4|1624.4|8
1589523600000|2020-05-15 06:20:00|1631.9|1625.9|1631.8|1625.8|1631.9|1625.9|1631.3|1625.3|9
1589523900000|2020-05-15 06:25:00|1632|1626|1633.4|1627.4|1634.4|1628.4|1632|1626|27
1589524200000|2020-05-15 06:30:00|1633.5|1627.5|1632.6|1626.6|1634.4|1628.4|1632.4|1626.4|22
1589524500000|2020-05-15 06:35:00|1632.4|1626.4|1632.1|1626.1|1632.9|1626.9|1631.6|1625.6|11
1589524800000|2020-05-15 06:40:00|1631.9|1625.9|1631.9|1625.9|1631.9|1625.9|1631.9|1625.9|1
1589525100000|2020-05-15 06:45:00|1632.1|1626.1|1631.1|1625.1|1632.1|1626.1|1631.1|1625.1|4
1589525400000|2020-05-15 06:50:00|1631.3|1625.3|1632.1|1626.1|1632.6|1626.6|1631.3|1625.3|9
1589525700000|2020-05-15 06:55:00|1632|1626|1631|1625|1632|1626|1630.6|1624.6|11
1589526000000|2020-05-15 07:00:00|1631.1|1625.1|1627.3|1621.3|1633.3|1627.3|1627.3|1621.3|33
1589526300000|2020-05-15 07:05:00|1627|1621|1625.8|1619.8|1627|1621|1625.5|1619.5|15
1589526600000|2020-05-15 07:10:00|1626|1620|1626.6|1620.6|1627|1621|1626|1620|10
1589526900000|2020-05-15 07:15:00|1626.5|1620.5|1618.3|1612.3|1626.5|1620.5|1618.3|1612.3|34
1589527200000|2020-05-15 07:20:00|1618|1612|1617|1611|1618|1612|1616.5|1610.5|11
1589527500000|2020-05-15 07:25:00|1617.1|1611.1|1617.1|1611.1|1618|1612|1617|1611|19
1589527800000|2020-05-15 07:30:00|1617|1611|1616.5|1610.5|1617|1611|1616.3|1610.3|9
1589528100000|2020-05-15 07:35:00|1617|1611|1619.3|1613.3|1619.3|1613.3|1616.8|1610.8|12
1589528400000|2020-05-15 07:40:00|1619|1613|1619.5|1613.5|1619.8|1613.8|1617.9|1611.9|16
1589528700000|2020-05-15 07:45:00|1619.4|1613.4|1613.1|1607.1|1619.4|1613.4|1613.1|1607.1|24
1589529000000|2020-05-15 07:50:00|1613.4|1607.4|1611.1|1605.1|1613.6|1607.6|1610.3|1604.3|23
1589529300000|2020-05-15 07:55:00|1610.9|1604.9|1607.3|1601.3|1610.9|1604.9|1607.3|1601.3|19
1589529600000|2020-05-15 08:00:00|1607.5|1601.5|1608.8|1602.8|1610|1604|1607|1601|24
1589529900000|2020-05-15 08:05:00|1608.5|1602.5|1607.9|1601.9|1609.3|1603.3|1607.5|1601.5|31
1589530200000|2020-05-15 08:10:00|1608.1|1602.1|1602.3|1596.3|1608.3|1602.3|1602.3|1596.3|21
1589530500000|2020-05-15 08:15:00|1602.4|1596.4|1600.5|1594.5|1605.1|1599.1|1600.4|1594.4|40
1589530800000|2020-05-15 08:20:00|1600.3|1594.3|1599.8|1593.8|1600.9|1594.9|1599.5|1593.5|21
1589531100000|2020-05-15 08:25:00|1599.5|1593.5|1596|1590|1600.3|1594.3|1596|1590|29
1589531400000|2020-05-15 08:30:00|1596.3|1590.3|1603|1597|1605|1599|1596.3|1590.3|77
1589531700000|2020-05-15 08:35:00|1602.9|1596.9|1601.5|1595.5|1605.6|1599.6|1600.4|1594.4|60
1589532000000|2020-05-15 08:40:00|1601.4|1595.4|1603.1|1597.1|1603.6|1597.6|1598.6|1592.6|45
1589532300000|2020-05-15 08:45:00|1603|1597|1601.8|1595.8|1603|1597|1600.3|1594.3|28
1589532600000|2020-05-15 08:50:00|1601.6|1595.6|1604|1598|1604.3|1598.3|1600.3|1594.3|31
1589532900000|2020-05-15 08:55:00|1603.8|1597.8|1601.4|1595.4|1603.8|1597.8|1600.8|1594.8|53
1589533200000|2020-05-15 09:00:00|1601.6|1595.6|1604|1598|1604|1598|1601.3|1595.3|24
1589533500000|2020-05-15 09:05:00|1604.3|1598.3|1604.5|1598.5|1606.8|1600.8|1604.3|1598.3|30
1589533800000|2020-05-15 09:10:00|1604.8|1598.8|1608.1|1602.1|1608.1|1602.1|1604.8|1598.8|40
1589534100000|2020-05-15 09:15:00|1608.4|1602.4|1607.4|1601.4|1609|1603|1607.1|1601.1|42
1589534400000|2020-05-15 09:20:00|1607.5|1601.5|1607.3|1601.3|1608.4|1602.4|1606.4|1600.4|27
1589534700000|2020-05-15 09:25:00|1607.1|1601.1|1610.6|1604.6|1610.6|1604.6|1606.3|1600.3|25
1589535000000|2020-05-15 09:30:00|1610.8|1604.8|1609.8|1603.8|1612|1606|1609.8|1603.8|34
1589535300000|2020-05-15 09:35:00|1610.3|1604.3|1611.6|1605.6|1611.8|1605.8|1609.8|1603.8|17
1589535600000|2020-05-15 09:40:00|1611.4|1605.4|1610.8|1604.8|1611.4|1605.4|1609.8|1603.8|14
1589535900000|2020-05-15 09:45:00|1611.5|1605.5|1612|1606|1615.4|1609.4|1610.8|1604.8|40
1589536200000|2020-05-15 09:50:00|1612.3|1606.3|1613|1607|1614.8|1608.8|1612.3|1606.3|31
1589536500000|2020-05-15 09:55:00|1612.8|1606.8|1615|1609|1616.3|1610.3|1612.3|1606.3|24
1589536800000|2020-05-15 10:00:00|1614.8|1608.8|1615|1609|1615.3|1609.3|1611|1605|30
1589537100000|2020-05-15 10:05:00|1615.4|1609.4|1617|1611|1617|1611|1615.4|1609.4|4
1589537400000|2020-05-15 10:10:00|1616.8|1610.8|1615.5|1609.5|1616.8|1610.8|1615.4|1609.4|10
1589537700000|2020-05-15 10:15:00|1615.8|1609.8|1616.4|1610.4|1617.3|1611.3|1615.5|1609.5|12
1589538000000|2020-05-15 10:20:00|1616.3|1610.3|1616.3|1610.3|1616.3|1610.3|1616|1610|3
1589538300000|2020-05-15 10:25:00|1616.5|1610.5|1616.3|1610.3|1616.5|1610.5|1616.3|1610.3|2
1589538600000|2020-05-15 10:30:00|1616.1|1610.1|1616.1|1610.1|1616.3|1610.3|1616|1610|7
1589538900000|2020-05-15 10:35:00|1616|1610|1615.3|1609.3|1616|1610|1615.1|1609.1|23
1589539200000|2020-05-15 10:40:00|1614.1|1608.1|1612|1606|1614.1|1608.1|1611.9|1605.9|6
1589539500000|2020-05-15 10:45:00|1611.9|1605.9|1615|1609|1615|1609|1611.9|1605.9|7
1589539800000|2020-05-15 10:50:00|1614.9|1608.9|1612|1606|1615|1609|1611.8|1605.8|15
1589540100000|2020-05-15 10:55:00|1611.8|1605.8|1613.3|1607.3|1613.5|1607.5|1611.5|1605.5|13
1589540400000|2020-05-15 11:00:00|1613|1607|1607.3|1601.3|1613|1607|1607.3|1601.3|22
1589540700000|2020-05-15 11:05:00|1607.1|1601.1|1608|1602|1608.5|1602.5|1605.8|1599.8|29
1589541000000|2020-05-15 11:10:00|1608.5|1602.5|1608.6|1602.6|1609.4|1603.4|1608|1602|21
1589541300000|2020-05-15 11:15:00|1608.5|1602.5|1609.3|1603.3|1609.5|1603.5|1608.5|1602.5|11
1589541600000|2020-05-15 11:20:00|1609|1603|1609|1603|1609|1603|1608|1602|10
1589541900000|2020-05-15 11:25:00|1608.9|1602.9|1608|1602|1608.9|1602.9|1607.9|1601.9|6
1589542200000|2020-05-15 11:30:00|1608.3|1602.3|1605.5|1599.5|1608.3|1602.3|1605.5|1599.5|13
1589542500000|2020-05-15 11:35:00|1605.8|1599.8|1604.6|1598.6|1606.8|1600.8|1604|1598|18
1589542800000|2020-05-15 11:40:00|1604.4|1598.4|1605.4|1599.4|1606.3|1600.3|1604.3|1598.3|20
1589543100000|2020-05-15 11:45:00|1605.1|1599.1|1604.6|1598.6|1605.8|1599.8|1602.5|1596.5|60
1589543400000|2020-05-15 11:50:00|1604.9|1598.9|1606.5|1600.5|1606.5|1600.5|1604.6|1598.6|13
1589543700000|2020-05-15 11:55:00|1606.8|1600.8|1606|1600|1606.8|1600.8|1605.8|1599.8|8
1589544000000|2020-05-15 12:00:00|1606.3|1600.3|1605.9|1599.9|1606.5|1600.5|1605.3|1599.3|16
1589544300000|2020-05-15 12:05:00|1605.8|1599.8|1607|1601|1608.5|1602.5|1605.8|1599.8|13
1589544600000|2020-05-15 12:10:00|1606.9|1600.9|1607.5|1601.5|1608.1|1602.1|1606.9|1600.9|12
1589544900000|2020-05-15 12:15:00|1607.8|1601.8|1608.1|1602.1|1608.9|1602.9|1607.5|1601.5|16
1589545200000|2020-05-15 12:20:00|1608|1602|1607|1601|1608.5|1602.5|1606.8|1600.8|22
1589545500000|2020-05-15 12:25:00|1607.3|1601.3|1608.5|1602.5|1608.5|1602.5|1607.3|1601.3|7
1589545800000|2020-05-15 12:30:00|1608.9|1602.9|1608|1602|1609.3|1603.3|1607.3|1601.3|6
1589546100000|2020-05-15 12:35:00|1608.8|1602.8|1610.1|1604.1|1610.1|1604.1|1608.8|1602.8|8
1589546400000|2020-05-15 12:40:00|1610|1604|1611|1605|1611|1605|1609.9|1603.9|5
1589546700000|2020-05-15 12:45:00|1610.8|1604.8|1609.5|1603.5|1611.1|1605.1|1609.5|1603.5|8
1589547000000|2020-05-15 12:50:00|1609.6|1603.6|1610.5|1604.5|1610.5|1604.5|1609.6|1603.6|4
1589547300000|2020-05-15 12:55:00|1610.3|1604.3|1609.5|1603.5|1610.4|1604.4|1609.1|1603.1|12
1589547600000|2020-05-15 13:00:00|1609.8|1603.8|1607.6|1601.6|1610.3|1604.3|1605.8|1599.8|41
1589547900000|2020-05-15 13:05:00|1608.8|1602.8|1608|1602|1608.8|1602.8|1607.8|1601.8|9
1589548200000|2020-05-15 13:10:00|1608.3|1602.3|1609.3|1603.3|1609.3|1603.3|1608.3|1602.3|22
1589548500000|2020-05-15 13:15:00|1609.4|1603.4|1610.4|1604.4|1610.4|1604.4|1609.4|1603.4|14
1589548800000|2020-05-15 13:20:00|1611.3|1605.3|1610|1604|1611.3|1605.3|1610|1604|16
1589549100000|2020-05-15 13:25:00|1610.3|1604.3|1612|1606|1612|1606|1609.5|1603.5|52
1589549400000|2020-05-15 13:30:00|1612.3|1606.3|1612.3|1606.3|1615.3|1609.3|1611.8|1605.8|59
1589549700000|2020-05-15 13:35:00|1612|1606|1613|1607|1614.3|1608.3|1611.3|1605.3|54
1589550000000|2020-05-15 13:40:00|1613.5|1607.5|1614.9|1608.9|1615.1|1609.1|1612.6|1606.6|30
1589550300000|2020-05-15 13:45:00|1615.1|1609.1|1612.3|1606.3|1615.1|1609.1|1612.3|1606.3|21
1589550600000|2020-05-15 13:50:00|1612|1606|1614.5|1608.5|1615.5|1609.5|1611.8|1605.8|33
1589550900000|2020-05-15 13:55:00|1615|1609|1614.8|1608.8|1616.5|1610.5|1614.4|1608.4|24
1589551200000|2020-05-15 14:00:00|1615|1609|1613.4|1607.4|1615.3|1609.3|1613.1|1607.1|50
1589551500000|2020-05-15 14:05:00|1613.6|1607.6|1614.5|1608.5|1614.8|1608.8|1612.8|1606.8|32
1589551800000|2020-05-15 14:10:00|1614.4|1608.4|1616|1610|1616.5|1610.5|1614.4|1608.4|9
1589552100000|2020-05-15 14:15:00|1616.3|1610.3|1616.3|1610.3|1617|1611|1616.3|1610.3|7
1589552400000|2020-05-15 14:20:00|1616|1610|1613.8|1607.8|1616.3|1610.3|1613.8|1607.8|18
1589552700000|2020-05-15 14:25:00|1613.5|1607.5|1611.5|1605.5|1613.5|1607.5|1611.5|1605.5|18
1589553000000|2020-05-15 14:30:00|1612|1606|1612.8|1606.8|1613|1607|1610.8|1604.8|21
1589553300000|2020-05-15 14:35:00|1612.6|1606.6|1606|1600|1612.6|1606.6|1605.8|1599.8|28
1589553600000|2020-05-15 14:40:00|1605.8|1599.8|1607|1601|1607.1|1601.1|1604.8|1598.8|19
1589553900000|2020-05-15 14:45:00|1607.1|1601.1|1606.3|1600.3|1607.1|1601.1|1605.5|1599.5|14
1589554200000|2020-05-15 14:50:00|1606.4|1600.4|1609|1603|1609|1603|1605.3|1599.3|35
1589554500000|2020-05-15 14:55:00|1609.3|1603.3|1609.5|1603.5|1610|1604|1607|1601|38
1589554800000|2020-05-15 15:00:00|1609.4|1603.4|1606.1|1600.1|1609.4|1603.4|1606.1|1600.1|9
1589555100000|2020-05-15 15:05:00|1606.5|1600.5|1610|1604|1612|1606|1606.5|1600.5|53
1589555400000|2020-05-15 15:10:00|1609.8|1603.8|1610|1604|1611.8|1605.8|1608.8|1602.8|39
1589555700000|2020-05-15 15:15:00|1609.5|1603.5|1602.3|1596.3|1609.5|1603.5|1600.6|1594.6|105
1589556000000|2020-05-15 15:20:00|1602.4|1596.4|1603.3|1597.3|1604.1|1598.1|1601.3|1595.3|31
1589556300000|2020-05-15 15:25:00|1603.5|1597.5|1603.8|1597.8|1605.6|1599.6|1603.5|1597.5|21
1589556600000|2020-05-15 15:30:00|1603.6|1597.6|1605.3|1599.3|1605.3|1599.3|1603.4|1597.4|8
1589556900000|2020-05-15 15:35:00|1605.5|1599.5|1612.9|1606.9|1612.9|1606.9|1605.5|1599.5|30
1589557200000|2020-05-15 15:40:00|1613.1|1607.1|1608.4|1602.4|1613.3|1607.3|1608|1602|25
1589557500000|2020-05-15 15:45:00|1608.3|1602.3|1606|1600|1608.3|1602.3|1604.3|1598.3|21
1589557800000|2020-05-15 15:50:00|1605.1|1599.1|1604.5|1598.5|1605.3|1599.3|1604.5|1598.5|9
1589558100000|2020-05-15 15:55:00|1604.6|1598.6|1603.9|1597.9|1604.8|1598.8|1603.4|1597.4|9
1589558400000|2020-05-15 16:00:00|1604|1598|1604.5|1598.5|1604.5|1598.5|1603.5|1597.5|16
1589558700000|2020-05-15 16:05:00|1605.1|1599.1|1604|1598|1605.1|1599.1|1604|1598|7
1589559000000|2020-05-15 16:10:00|1602.9|1596.9|1603|1597|1603.3|1597.3|1602.8|1596.8|5
1589559300000|2020-05-15 16:15:00|1603.3|1597.3|1602.9|1596.9|1603.5|1597.5|1602.9|1596.9|7
1589559600000|2020-05-15 16:20:00|1603.3|1597.3|1602.5|1596.5|1603.5|1597.5|1600.9|1594.9|14
1589559900000|2020-05-15 16:25:00|1602.3|1596.3|1601.8|1595.8|1602.3|1596.3|1601.8|1595.8|4
1589560200000|2020-05-15 16:30:00|1601.3|1595.3|1601.3|1595.3|1601.4|1595.4|1601.1|1595.1|4
1589560500000|2020-05-15 16:35:00|1601.1|1595.1|1602|1596|1602|1596|1601.1|1595.1|4
1589560800000|2020-05-15 16:40:00|1601.8|1595.8|1601.5|1595.5|1601.8|1595.8|1600.4|1594.4|9
1589561100000|2020-05-15 16:45:00|1601.3|1595.3|1601.5|1595.5|1602.1|1596.1|1600.8|1594.8|10
1589561400000|2020-05-15 16:50:00|1601.8|1595.8|1602|1596|1602|1596|1601.8|1595.8|2
1589561700000|2020-05-15 16:55:00|1602.1|1596.1|1600.9|1594.9|1602.6|1596.6|1600.8|1594.8|24
1589760000000|2020-05-18 00:00:00|1607.5|1596.3|1604.8|1598.8|1607.5|1601|1604|1596.3|10
1589760300000|2020-05-18 00:05:00|1604.9|1598.9|1604.6|1598.6|1604.9|1598.9|1604.6|1598.6|4
1589760600000|2020-05-18 00:10:00|1604.8|1598.8|1604.9|1598.9|1604.9|1598.9|1604.8|1598.8|2
1589760900000|2020-05-18 00:15:00|1605|1599|1607.3|1601.3|1607.6|1601.6|1605|1599|15
1589761200000|2020-05-18 00:20:00|1607|1601|1609|1603|1609.3|1603.3|1607|1601|5
1589761500000|2020-05-18 00:25:00|1608.8|1602.8|1608.8|1602.8|1608.8|1602.8|1608.8|1602.8|1
1589761800000|2020-05-18 00:30:00|1608.1|1602.1|1607.8|1601.8|1608.1|1602.1|1607.6|1601.6|3
1589763600000|2020-05-18 01:00:00|1608|1602|1608.8|1602.8|1609.5|1603.5|1607.6|1601.6|51
1589763900000|2020-05-18 01:05:00|1609.5|1603.5|1610.6|1604.6|1613.4|1607.4|1608.6|1602.6|42
1589764200000|2020-05-18 01:10:00|1611|1605|1611.4|1605.4|1611.4|1605.4|1610.4|1604.4|8
1589764500000|2020-05-18 01:15:00|1611.6|1605.6|1611.4|1605.4|1611.6|1605.6|1611.4|1605.4|2
1589764800000|2020-05-18 01:20:00|1611.8|1605.8|1612|1606|1613.3|1607.3|1611.5|1605.5|14
1589765100000|2020-05-18 01:25:00|1612.1|1606.1|1612.1|1606.1|1612.9|1606.9|1612|1606|7
1589765400000|2020-05-18 01:30:00|1611.9|1605.9|1612.1|1606.1|1613.1|1607.1|1611.9|1605.9|28
1589765700000|2020-05-18 01:35:00|1613.3|1607.3|1614.1|1608.1|1614.1|1608.1|1613.3|1607.3|5
1589766000000|2020-05-18 01:40:00|1614.4|1608.4|1614.3|1608.3|1614.4|1608.4|1614.3|1608.3|2
1589766300000|2020-05-18 01:45:00|1614.5|1608.5|1614.1|1608.1|1615.1|1609.1|1614.1|1608.1|11
1589766600000|2020-05-18 01:50:00|1613.9|1607.9|1613.6|1607.6|1613.9|1607.9|1613.6|1607.6|2
1589766900000|2020-05-18 01:55:00|1613.5|1607.5|1614.3|1608.3|1614.3|1608.3|1613.5|1607.5|4
1589767200000|2020-05-18 02:00:00|1614.5|1608.5|1614.6|1608.6|1615.5|1609.5|1614.3|1608.3|12
1589767500000|2020-05-18 02:05:00|1614.9|1608.9|1614.6|1608.6|1614.9|1608.9|1614.5|1608.5|3
1589767800000|2020-05-18 02:10:00|1614.8|1608.8|1614.6|1608.6|1614.8|1608.8|1614.5|1608.5|3
1589768400000|2020-05-18 02:20:00|1614.9|1608.9|1614.9|1608.9|1614.9|1608.9|1614.9|1608.9|1
1589769000000|2020-05-18 02:30:00|1614.8|1608.8|1614.8|1608.8|1615|1609|1614.1|1608.1|14
1589769300000|2020-05-18 02:35:00|1614.5|1608.5|1613.5|1607.5|1614.5|1608.5|1612.1|1606.1|25
1589769600000|2020-05-18 02:40:00|1613.4|1607.4|1614.4|1608.4|1614.4|1608.4|1613.4|1607.4|3
1589769900000|2020-05-18 02:45:00|1614.1|1608.1|1613.3|1607.3|1614.1|1608.1|1613.3|1607.3|11
1589770200000|2020-05-18 02:50:00|1613.6|1607.6|1613.6|1607.6|1613.8|1607.8|1613.6|1607.6|3
1589770500000|2020-05-18 02:55:00|1613.3|1607.3|1612.3|1606.3|1613.3|1607.3|1611|1605|31
1589770800000|2020-05-18 03:00:00|1612.1|1606.1|1612.6|1606.6|1613.5|1607.5|1610.5|1604.5|48
1589771100000|2020-05-18 03:05:00|1612.9|1606.9|1613.9|1607.9|1614.1|1608.1|1612.9|1606.9|24
1589771400000|2020-05-18 03:10:00|1613.5|1607.5|1614.4|1608.4|1614.4|1608.4|1613.5|1607.5|3
1589771700000|2020-05-18 03:15:00|1613.9|1607.9|1615.4|1609.4|1615.9|1609.9|1613.9|1607.9|14
1589772000000|2020-05-18 03:20:00|1615|1609|1616.8|1610.8|1618|1612|1615|1609|17
1589772300000|2020-05-18 03:25:00|1616.6|1610.6|1616|1610|1616.6|1610.6|1615.9|1609.9|9
1589772600000|2020-05-18 03:30:00|1615.8|1609.8|1614.8|1608.8|1615.8|1609.8|1614.8|1608.8|8
1589772900000|2020-05-18 03:35:00|1615|1609|1614.8|1608.8|1615|1609|1614.8|1608.8|2
1589773200000|2020-05-18 03:40:00|1615|1609|1614.1|1608.1|1615|1609|1614.1|1608.1|8
1589773500000|2020-05-18 03:45:00|1614.3|1608.3|1614.1|1608.1|1614.3|1608.3|1614|1608|5
1589774700000|2020-05-18 04:05:00|1614.4|1608.4|1614.3|1608.3|1614.4|1608.4|1614.3|1608.3|2
1589775000000|2020-05-18 04:10:00|1614.4|1608.4|1614.4|1608.4|1614.4|1608.4|1614.4|1608.4|1
1589776800000|2020-05-18 04:40:00|1614|1608|1614.1|1608.1|1614.1|1608.1|1614|1608|2
1589777700000|2020-05-18 04:55:00|1614|1608|1613.4|1607.4|1614|1608|1613.1|1607.1|4
1589778600000|2020-05-18 05:10:00|1613.6|1607.6|1613|1607|1613.6|1607.6|1612.6|1606.6|8
1589778900000|2020-05-18 05:15:00|1612.9|1606.9|1611.9|1605.9|1613.3|1607.3|1611.8|1605.8|8
1589779200000|2020-05-18 05:20:00|1612|1606|1612.1|1606.1|1612.1|1606.1|1612|1606|2
1589779500000|2020-05-18 05:25:00|1612.4|1606.4|1613.1|1607.1|1613.5|1607.5|1612.4|1606.4|5
1589779800000|2020-05-18 05:30:00|1613.6|1607.6|1617.8|1611.8|1618.3|1612.3|1613.6|1607.6|57
1589780100000|2020-05-18 05:35:00|1618.1|1612.1|1619|1613|1619.1|1613.1|1617.6|1611.6|13
1589780400000|2020-05-18 05:40:00|1619.4|1613.4|1621.4|1615.4|1622.1|1616.1|1619.4|1613.4|22
1589780700000|2020-05-18 05:45:00|1621.6|1615.6|1620.1|1614.1|1621.6|1615.6|1619.1|1613.1|29
1589781000000|2020-05-18 05:50:00|1620.4|1614.4|1622.4|1616.4|1622.4|1616.4|1619.9|1613.9|18
1589781300000|2020-05-18 05:55:00|1622.6|1616.6|1621.6|1615.6|1623.1|1617.1|1621.6|1615.6|75
1589781600000|2020-05-18 06:00:00|1621.4|1615.4|1621.1|1615.1|1622.4|1616.4|1620.6|1614.6|24
1589781900000|2020-05-18 06:05:00|1621.3|1615.3|1620.1|1614.1|1621.3|1615.3|1619.1|1613.1|27
1589782200000|2020-05-18 06:10:00|1620|1614|1620.5|1614.5|1620.5|1614.5|1618.6|1612.6|16
1589782500000|2020-05-18 06:15:00|1620.8|1614.8|1623.9|1617.9|1624.1|1618.1|1620.8|1614.8|16
1589782800000|2020-05-18 06:20:00|1623.6|1617.6|1623.4|1617.4|1623.6|1617.6|1622.6|1616.6|6
1589783100000|2020-05-18 06:25:00|1623|1617|1622|1616|1623.6|1617.6|1621.5|1615.5|16
1589783400000|2020-05-18 06:30:00|1622.4|1616.4|1621.6|1615.6|1623.4|1617.4|1621.1|1615.1|21
1589783700000|2020-05-18 06:35:00|1621.9|1615.9|1621.6|1615.6|1621.9|1615.9|1621.6|1615.6|2
1589784000000|2020-05-18 06:40:00|1621.9|1615.9|1623.4|1617.4|1623.9|1617.9|1621.9|1615.9|30
1589784300000|2020-05-18 06:45:00|1623.1|1617.1|1622.4|1616.4|1623.1|1617.1|1622.4|1616.4|6
1589784600000|2020-05-18 06:50:00|1622.1|1616.1|1621.8|1615.8|1622.1|1616.1|1621.4|1615.4|6
1589784900000|2020-05-18 06:55:00|1621.4|1615.4|1616.5|1610.5|1621.5|1615.5|1616.3|1610.3|54
1589785200000|2020-05-18 07:00:00|1616.8|1610.8|1623.8|1617.8|1623.8|1617.8|1616.8|1610.8|47
1589785500000|2020-05-18 07:05:00|1624|1618|1623.8|1617.8|1626.5|1620.5|1623.8|1617.8|38
1589785800000|2020-05-18 07:10:00|1624.3|1618.3|1624.5|1618.5|1625.6|1619.6|1623.8|1617.8|23
1589786100000|2020-05-18 07:15:00|1624.6|1618.6|1623|1617|1626.3|1620.3|1622.9|1616.9|19
1589786400000|2020-05-18 07:20:00|1623.1|1617.1|1622.8|1616.8|1624.3|1618.3|1622.8|1616.8|10
1589786700000|2020-05-18 07:25:00|1623|1617|1619.4|1613.4|1623.3|1617.3|1619.1|1613.1|15
1589787000000|2020-05-18 07:30:00|1619.6|1613.6|1620.4|1614.4|1620.5|1614.5|1619.6|1613.6|11
1589787300000|2020-05-18 07:35:00|1620.6|1614.6|1622.3|1616.3|1623|1617|1620.5|1614.5|26
1589787600000|2020-05-18 07:40:00|1622.5|1616.5|1624.8|1618.8|1624.8|1618.8|1622.4|1616.4|31
1589787900000|2020-05-18 07:45:00|1624.6|1618.6|1623.4|1617.4|1625|1619|1623|1617|17
1589788200000|2020-05-18 07:50:00|1623.6|1617.6|1625|1619|1625|1619|1623.6|1617.6|16
1589788500000|2020-05-18 07:55:00|1625.3|1619.3|1625.3|1619.3|1626.1|1620.1|1624.3|1618.3|28
1589788800000|2020-05-18 08:00:00|1624.9|1618.9|1624.1|1618.1|1626.4|1620.4|1623.8|1617.8|28
1589789100000|2020-05-18 08:05:00|1624.3|1618.3|1621.9|1615.9|1624.4|1618.4|1621.8|1615.8|26
1589789400000|2020-05-18 08:10:00|1622.1|1616.1|1621.8|1615.8|1623.4|1617.4|1621.6|1615.6|18
1589789700000|2020-05-18 08:15:00|1621.9|1615.9|1621.8|1615.8|1623.3|1617.3|1621.4|1615.4|20
1589790000000|2020-05-18 08:20:00|1621.9|1615.9|1620.5|1614.5|1622.1|1616.1|1618.9|1612.9|24
1589790300000|2020-05-18 08:25:00|1620.3|1614.3|1618.3|1612.3|1622|1616|1618.3|1612.3|25
1589790600000|2020-05-18 08:30:00|1618|1612|1619.8|1613.8|1620.5|1614.5|1617.8|1611.8|24
1589790900000|2020-05-18 08:35:00|1619.9|1613.9|1620.9|1614.9|1621.5|1615.5|1617.8|1611.8|43
1589791200000|2020-05-18 08:40:00|1621|1615|1620.4|1614.4|1621.3|1615.3|1619.3|1613.3|34
1589791500000|2020-05-18 08:45:00|1620|1614|1621.4|1615.4|1621.9|1615.9|1619.6|1613.6|30
1589791800000|2020-05-18 08:50:00|1621.6|1615.6|1621.5|1615.5|1622.9|1616.9|1620.8|1614.8|25
1589792100000|2020-05-18 08:55:00|1621.8|1615.8|1621.6|1615.6|1622|1616|1619.8|1613.8|30
1589792400000|2020-05-18 09:00:00|1621.5|1615.5|1620.3|1614.3|1621.8|1615.8|1619.3|1613.3|24
1589792700000|2020-05-18 09:05:00|1620.5|1614.5|1621.8|1615.8|1622|1616|1620.4|1614.4|19
1589793000000|2020-05-18 09:10:00|1622|1616|1622.5|1616.5|1623|1617|1622|1616|20
1589793300000|2020-05-18 09:15:00|1622.6|1616.6|1623|1617|1623|1617|1622.3|1616.3|17
1589793600000|2020-05-18 09:20:00|1623.4|1617.4|1621.5|1615.5|1626.4|1620.4|1621.3|1615.3|50
1589793900000|2020-05-18 09:25:00|1621.3|1615.3|1621|1615|1621.9|1615.9|1620.3|1614.3|24
1589794200000|2020-05-18 09:30:00|1621.3|1615.3|1621.3|1615.3|1621.8|1615.8|1620.3|1614.3|19
1589794500000|2020-05-18 09:35:00|1621.1|1615.1|1622.3|1616.3|1622.3|1616.3|1620.8|1614.8|18
1589794800000|2020-05-18 09:40:00|1622|1616|1621.5|1615.5|1622.3|1616.3|1621.5|1615.5|7
1589795100000|2020-05-18 09:45:00|1621.8|1615.8|1622.3|1616.3|1622.8|1616.8|1621.8|1615.8|9
1589795400000|2020-05-18 09:50:00|1622|1616|1621|1615|1622|1616|1620.3|1614.3|16
1589795700000|2020-05-18 09:55:00|1621.1|1615.1|1621.3|1615.3|1621.3|1615.3|1620|1614|15
1589796000000|2020-05-18 10:00:00|1621.4|1615.4|1621.3|1615.3|1621.4|1615.4|1620.4|1614.4|9
1589796300000|2020-05-18 10:05:00|1621.5|1615.5|1620.9|1614.9|1621.8|1615.8|1620.9|1614.9|5
1589796600000|2020-05-18 10:10:00|1621.1|1615.1|1621.3|1615.3|1621.5|1615.5|1620.8|1614.8|10
1589796900000|2020-05-18 10:15:00|1621.4|1615.4|1621.8|1615.8|1621.9|1615.9|1620.8|1614.8|10
1589797200000|2020-05-18 10:20:00|1621.9|1615.9|1621.8|1615.8|1622|1616|1621.8|1615.8|5
1589797500000|2020-05-18 10:25:00|1621.9|1615.9|1624.8|1618.8|1624.9|1618.9|1621.9|1615.9|13
1589797800000|2020-05-18 10:30:00|1624.6|1618.6|1623.6|1617.6|1624.6|1618.6|1623.6|1617.6|7
1589798100000|2020-05-18 10:35:00|1623.5|1617.5|1624.3|1618.3|1625|1619|1623.5|1617.5|15
1589798400000|2020-05-18 10:40:00|1624.1|1618.1|1623.3|1617.3|1624.4|1618.4|1622.6|1616.6|12
1589798700000|2020-05-18 10:45:00|1623|1617|1624.9|1618.9|1624.9|1618.9|1622.8|1616.8|12
1589799000000|2020-05-18 10:50:00|1625|1619|1626|1620|1626.8|1620.8|1624.8|1618.8|18
1589799300000|2020-05-18 10:55:00|1625.9|1619.9|1624.9|1618.9|1626.3|1620.3|1624.9|1618.9|15
1589799600000|2020-05-18 11:00:00|1624.6|1618.6|1624.4|1618.4|1624.6|1618.6|1623.3|1617.3|9
1589799900000|2020-05-18 11:05:00|1624.5|1618.5|1624.3|1618.3|1624.6|1618.6|1624.3|1618.3|4
1589800200000|2020-05-18 11:10:00|1624.5|1618.5|1624.5|1618.5|1626.3|1620.3|1624.3|1618.3|16
1589800500000|2020-05-18 11:15:00|1624.3|1618.3|1624.3|1618.3|1626|1620|1624.3|1618.3|17
1589800800000|2020-05-18 11:20:00|1623.8|1617.8|1623.1|1617.1|1625|1619|1623|1617|14
1589801100000|2020-05-18 11:25:00|1623|1617|1623.3|1617.3|1623.3|1617.3|1623|1617|2
1589801400000|2020-05-18 11:30:00|1623.5|1617.5|1623.4|1617.4|1624.5|1618.5|1623.3|1617.3|17
1589801700000|2020-05-18 11:35:00|1623.6|1617.6|1624.3|1618.3|1624.5|1618.5|1623.3|1617.3|13
1589802000000|2020-05-18 11:40:00|1624.5|1618.5|1625.8|1619.8|1627|1621|1624.5|1618.5|17
1589802300000|2020-05-18 11:45:00|1625.9|1619.9|1633|1627|1633|1627|1624.9|1618.9|73
1589802600000|2020-05-18 11:50:00|1633.1|1627.1|1633.8|1627.8|1635.9|1629.9|1630.3|1624.3|49
1589802900000|2020-05-18 11:55:00|1633.9|1627.9|1636.8|1630.8|1636.8|1630.8|1633.4|1627.4|48
1589803200000|2020-05-18 12:00:00|1637|1631|1639.4|1633.4|1640.8|1634.8|1637|1631|35
1589803500000|2020-05-18 12:05:00|1639.3|1633.3|1640.5|1634.5|1640.9|1634.9|1639.3|1633.3|20
1589803800000|2020-05-18 12:10:00|1640.8|1634.8|1638.5|1632.5|1640.9|1634.9|1637.3|1631.3|28
1589804100000|2020-05-18 12:15:00|1638|1632|1641|1635|1641|1635|1638|1632|29
1589804400000|2020-05-18 12:20:00|1641.3|1635.3|1642.3|1636.3|1642.4|1636.4|1641|1635|28
1589804700000|2020-05-18 12:25:00|1642.5|1636.5|1642.9|1636.9|1644.9|1638.9|1642.3|1636.3|36
1589805000000|2020-05-18 12:30:00|1643|1637|1643|1637|1643.8|1637.8|1643|1637|5
1589805300000|2020-05-18 12:35:00|1642.8|1636.8|1646|1640|1646.1|1640.1|1642|1636|39
1589805600000|2020-05-18 12:40:00|1645.9|1639.9|1647.3|1641.3|1647.3|1641.3|1645.8|1639.8|22
1589805900000|2020-05-18 12:45:00|1647|1641|1647|1641|1647|1641|1646.5|1640.5|9
1589806200000|2020-05-18 12:50:00|1646.8|1640.8|1647.1|1641.1|1647.9|1641.9|1646.3|1640.3|17
1589806500000|2020-05-18 12:55:00|1646.8|1640.8|1647.4|1641.4|1647.6|1641.6|1646.8|1640.8|17
1589806800000|2020-05-18 13:00:00|1647.6|1641.6|1652|1646|1652.5|1646.5|1646|1640|83
1589807100000|2020-05-18 13:05:00|1651.8|1645.8|1660.3|1654.3|1660.9|1654.9|1651.8|1645.8|65
1589807400000|2020-05-18 13:10:00|1659.8|1653.8|1656.6|1650.6|1659.8|1653.8|1656.6|1650.6|26
1589807700000|2020-05-18 13:15:00|1656.8|1650.8|1657|1651|1657.9|1651.9|1656.3|1650.3|30
1589808000000|2020-05-18 13:20:00|1657.3|1651.3|1659.5|1653.5|1659.5|1653.5|1656.6|1650.6|58
1589808300000|2020-05-18 13:25:00|1659.8|1653.8|1657.6|1651.6|1661|1655|1657.4|1651.4|35
1589808600000|2020-05-18 13:30:00|1657.8|1651.8|1660.5|1654.5|1660.5|1654.5|1657.8|1651.8|25
1589808900000|2020-05-18 13:35:00|1660.6|1654.6|1660.3|1654.3|1662|1656|1660|1654|23
1589809200000|2020-05-18 13:40:00|1660.5|1654.5|1666.8|1660.8|1667.3|1661.3|1660.5|1654.5|50
1589809500000|2020-05-18 13:45:00|1666.9|1660.9|1666.3|1660.3|1667.3|1661.3|1666.1|1660.1|15
1589809800000|2020-05-18 13:50:00|1666.5|1660.5|1663.8|1657.8|1668.5|1662.5|1663.8|1657.8|34
1589810100000|2020-05-18 13:55:00|1664.3|1658.3|1659|1653|1664.9|1658.9|1658.8|1652.8|37
1589810400000|2020-05-18 14:00:00|1659.3|1653.3|1660.5|1654.5|1661.5|1655.5|1659.1|1653.1|25
1589810700000|2020-05-18 14:05:00|1660.6|1654.6|1661.5|1655.5|1661.5|1655.5|1660|1654|17
1589811000000|2020-05-18 14:10:00|1661.3|1655.3|1660.5|1654.5|1661.5|1655.5|1660.3|1654.3|18
1589811300000|2020-05-18 14:15:00|1660.3|1654.3|1660.4|1654.4|1661.1|1655.1|1660.3|1654.3|15
1589811600000|2020-05-18 14:20:00|1660.6|1654.6|1662.8|1656.8|1662.8|1656.8|1660|1654|14
1589811900000|2020-05-18 14:25:00|1663.5|1657.5|1666|1660|1666.3|1660.3|1663.4|1657.4|24
1589812200000|2020-05-18 14:30:00|1666.3|1660.3|1666.8|1660.8|1667.5|1661.5|1665.9|1659.9|22
1589812500000|2020-05-18 14:35:00|1666.9|1660.9|1668.3|1662.3|1669.4|1663.4|1666.8|1660.8|25
1589812800000|2020-05-18 14:40:00|1668|1662|1667.5|1661.5|1668.8|1662.8|1666|1660|21
1589813100000|2020-05-18 14:45:00|1667.8|1661.8|1666.8|1660.8|1668.5|1662.5|1666.8|1660.8|19
1589813400000|2020-05-18 14:50:00|1667.1|1661.1|1667.1|1661.1|1668|1662|1664.5|1658.5|38
1589813700000|2020-05-18 14:55:00|1667|1661|1663.6|1657.6|1668.8|1662.8|1663.6|1657.6|52
1589814000000|2020-05-18 15:00:00|1664|1658|1662.3|1656.3|1665|1659|1660.8|1654.8|56
1589814300000|2020-05-18 15:05:00|1662|1656|1666.9|1660.9|1667.3|1661.3|1661.5|1655.5|70
1589814600000|2020-05-18 15:10:00|1667|1661|1667.6|1661.6|1668.3|1662.3|1665.9|1659.9|83
1589814900000|2020-05-18 15:15:00|1667.8|1661.8|1669.5|1663.5|1669.5|1663.5|1665|1659|71
1589815200000|2020-05-18 15:20:00|1669.9|1663.9|1670.4|1664.4|1670.6|1664.6|1668.6|1662.6|31
1589815500000|2020-05-18 15:25:00|1670.3|1664.3|1674|1668|1674|1668|1668.9|1662.9|23
1589815800000|2020-05-18 15:30:00|1673.8|1667.8|1674.3|1668.3|1675.5|1669.5|1672.5|1666.5|26
1589816100000|2020-05-18 15:35:00|1674|1668|1672.5|1666.5|1675|1669|1672.5|1666.5|30
1589816400000|2020-05-18 15:40:00|1672.8|1666.8|1672.5|1666.5|1673.6|1667.6|1672.1|1666.1|34
1589816700000|2020-05-18 15:45:00|1672.8|1666.8|1672.5|1666.5|1672.8|1666.8|1672.3|1666.3|6
1589817000000|2020-05-18 15:50:00|1672.3|1666.3|1672.5|1666.5|1673|1667|1672.3|1666.3|10
1589817300000|2020-05-18 15:55:00|1672.8|1666.8|1670.5|1664.5|1673.8|1667.8|1670.5|1664.5|11
1589817600000|2020-05-18 16:00:00|1670.6|1664.6|1667.8|1661.8|1671.6|1665.6|1667.8|1661.8|23
1589817900000|2020-05-18 16:05:00|1667.5|1661.5|1667.6|1661.6|1667.9|1661.9|1667.5|1661.5|5
1589818200000|2020-05-18 16:10:00|1667.4|1661.4|1665.5|1659.5|1667.4|1661.4|1665.5|1659.5|8
1589818500000|2020-05-18 16:15:00|1665.6|1659.6|1664.9|1658.9|1666|1660|1664.8|1658.8|10
1589818800000|2020-05-18 16:20:00|1664.8|1658.8|1664.9|1658.9|1664.9|1658.9|1664.4|1658.4|9
1589819100000|2020-05-18 16:25:00|1664|1658|1662.9|1656.9|1664|1658|1661.4|1655.4|17
1589819400000|2020-05-18 16:30:00|1662.8|1656.8|1662.8|1656.8|1663|1657|1662.5|1656.5|8
1589819700000|2020-05-18 16:35:00|1662.5|1656.5|1662.5|1656.5|1663.4|1657.4|1662.5|1656.5|6
1589820000000|2020-05-18 16:40:00|1662.3|1656.3|1661.3|1655.3|1662.3|1656.3|1660.9|1654.9|14
1589820300000|2020-05-18 16:45:00|1661|1655|1661.3|1655.3|1661.4|1655.4|1658.8|1652.8|13
1589820600000|2020-05-18 16:50:00|1661.5|1655.5|1661.3|1655.3|1661.5|1655.5|1661.3|1655.3|2
1589820900000|2020-05-18 16:55:00|1661.5|1655.5|1661.4|1655.4|1664.1|1658.1|1661.4|1655.4|25
1589846400000|2020-05-19 00:00:00|1666.6|1660.6|1665.6|1659.6|1666.6|1660.6|1664|1658|12
1589846700000|2020-05-19 00:05:00|1664.9|1658.9|1667.9|1661.9|1667.9|1661.9|1664.9|1658.9|8
1589847000000|2020-05-19 00:10:00|1668.1|1662.1|1669.9|1663.9|1669.9|1663.9|1668.1|1662.1|3
1589847300000|2020-05-19 00:15:00|1669.3|1663.3|1669.1|1663.1|1669.3|1663.3|1669.1|1663.1|2
1589847900000|2020-05-19 00:25:00|1669.8|1663.8|1671.9|1665.9|1671.9|1665.9|1669.8|1663.8|8
1589848200000|2020-05-19 00:30:00|1671.6|1665.6|1671.6|1665.6|1671.6|1665.6|1671.6|1665.6|1
1589848500000|2020-05-19 00:35:00|1671.1|1665.1|1669.1|1663.1|1671.1|1665.1|1669.1|1663.1|6
1589849100000|2020-05-19 00:45:00|1669.6|1663.6|1672.1|1666.1|1672.1|1666.1|1669.6|1663.6|2
1589849400000|2020-05-19 00:50:00|1671.9|1665.9|1671.9|1665.9|1671.9|1665.9|1671.9|1665.9|1
1589849700000|2020-05-19 00:55:00|1671.6|1665.6|1672|1666|1672|1666|1671.3|1665.3|4
1589850000000|2020-05-19 01:00:00|1672.1|1666.1|1669.6|1663.6|1672.3|1666.3|1669.5|1663.5|17
1589850300000|2020-05-19 01:05:00|1669.5|1663.5|1669.4|1663.4|1671.1|1665.1|1668.6|1662.6|19
1589850600000|2020-05-19 01:10:00|1669.1|1663.1|1665.4|1659.4|1669.1|1663.1|1665.1|1659.1|28
1589850900000|2020-05-19 01:15:00|1665.1|1659.1|1669.3|1663.3|1669.3|1663.3|1665|1659|20
1589851200000|2020-05-19 01:20:00|1668.9|1662.9|1668.6|1662.6|1669.1|1663.1|1668.3|1662.3|14
1589851500000|2020-05-19 01:25:00|1668.5|1662.5|1668.6|1662.6|1669|1663|1668.5|1662.5|6
1589851800000|2020-05-19 01:30:00|1668.5|1662.5|1668.1|1662.1|1668.5|1662.5|1667.9|1661.9|4
1589852100000|2020-05-19 01:35:00|1667.8|1661.8|1669.1|1663.1|1669.6|1663.6|1667.4|1661.4|25
1589852400000|2020-05-19 01:40:00|1669.3|1663.3|1671.6|1665.6|1672.1|1666.1|1669.3|1663.3|19
1589852700000|2020-05-19 01:45:00|1671.9|1665.9|1671.9|1665.9|1672.1|1666.1|1670|1664|20
1589853000000|2020-05-19 01:50:00|1671.6|1665.6|1670.1|1664.1|1671.6|1665.6|1670.1|1664.1|22
1589853300000|2020-05-19 01:55:00|1669.8|1663.8|1671.1|1665.1|1671.1|1665.1|1669.1|1663.1|51
1589853600000|2020-05-19 02:00:00|1671.3|1665.3|1671.9|1665.9|1671.9|1665.9|1671.1|1665.1|4
1589854200000|2020-05-19 02:10:00|1672|1666|1672|1666|1672|1666|1672|1666|1
1589854500000|2020-05-19 02:15:00|1672.6|1666.6|1673.6|1667.6|1673.6|1667.6|1672.6|1666.6|4
1589854800000|2020-05-19 02:20:00|1672.8|1666.8|1673.6|1667.6|1674|1668|1672.8|1666.8|3
1589855100000|2020-05-19 02:25:00|1673.9|1667.9|1674.1|1668.1|1674.6|1668.6|1673.9|1667.9|13
1589855400000|2020-05-19 02:30:00|1674.4|1668.4|1674.4|1668.4|1674.4|1668.4|1674.4|1668.4|1
1589856000000|2020-05-19 02:40:00|1674.1|1668.1|1674.4|1668.4|1674.4|1668.4|1674.1|1668.1|2
1589856300000|2020-05-19 02:45:00|1674.3|1668.3|1668|1662|1674.4|1668.4|1667.4|1661.4|54
1589856600000|2020-05-19 02:50:00|1667.8|1661.8|1669.8|1663.8|1669.8|1663.8|1666.9|1660.9|48
1589856900000|2020-05-19 02:55:00|1669.6|1663.6|1669.6|1663.6|1669.6|1663.6|1669.5|1663.5|3
1589857200000|2020-05-19 03:00:00|1669.3|1663.3|1666.9|1660.9|1669.3|1663.3|1666.9|1660.9|9
1589857500000|2020-05-19 03:05:00|1666.6|1660.6|1666.1|1660.1|1668.6|1662.6|1665.8|1659.8|27
1589857800000|2020-05-19 03:10:00|1666.4|1660.4|1664.6|1658.6|1666.4|1660.4|1664.3|1658.3|25
1589858100000|2020-05-19 03:15:00|1664.5|1658.5|1663.6|1657.6|1664.9|1658.9|1662.9|1656.9|22
1589858400000|2020-05-19 03:20:00|1663.9|1657.9|1663.1|1657.1|1664.8|1658.8|1662.1|1656.1|56
1589858700000|2020-05-19 03:25:00|1662.9|1656.9|1662.9|1656.9|1663.1|1657.1|1661.3|1655.3|24
1589859000000|2020-05-19 03:30:00|1662.6|1656.6|1662.6|1656.6|1662.6|1656.6|1662.6|1656.6|1
1589859300000|2020-05-19 03:35:00|1662.4|1656.4|1662.4|1656.4|1662.6|1656.6|1661.9|1655.9|9
1589859600000|2020-05-19 03:40:00|1662.1|1656.1|1662.4|1656.4|1662.4|1656.4|1662.1|1656.1|4
1589860500000|2020-05-19 03:55:00|1662|1656|1662.5|1656.5|1662.5|1656.5|1662|1656|3
1589861100000|2020-05-19 04:05:00|1662.9|1656.9|1666.3|1660.3|1666.5|1660.5|1662.9|1656.9|12
1589861400000|2020-05-19 04:10:00|1666|1660|1666.6|1660.6|1666.6|1660.6|1666|1660|4
1589861700000|2020-05-19 04:15:00|1666.4|1660.4|1666.1|1660.1|1666.4|1660.4|1666.1|1660.1|2
1589862000000|2020-05-19 04:20:00|1666.4|1660.4|1667.1|1661.1|1667.1|1661.1|1666.4|1660.4|4
1589862300000|2020-05-19 04:25:00|1667.3|1661.3|1667.3|1661.3|1667.3|1661.3|1667.3|1661.3|1
1589862600000|2020-05-19 04:30:00|1667.6|1661.6|1667.4|1661.4|1667.6|1661.6|1667.4|1661.4|2
1589863500000|2020-05-19 04:45:00|1667.6|1661.6|1667.6|1661.6|1667.6|1661.6|1667.6|1661.6|1
1589863800000|2020-05-19 04:50:00|1667.9|1661.9|1668.1|1662.1|1668.4|1662.4|1667.9|1661.9|6
1589864100000|2020-05-19 04:55:00|1668.4|1662.4|1668.1|1662.1|1668.6|1662.6|1667.9|1661.9|6
1589864400000|2020-05-19 05:00:00|1667.9|1661.9|1667.8|1661.8|1667.9|1661.9|1667.6|1661.6|3
1589864700000|2020-05-19 05:05:00|1667.6|1661.6|1667.6|1661.6|1667.6|1661.6|1667.6|1661.6|1
1589865000000|2020-05-19 05:10:00|1667.9|1661.9|1669.6|1663.6|1669.6|1663.6|1667.9|1661.9|6
1589865900000|2020-05-19 05:25:00|1670.1|1664.1|1670.9|1664.9|1670.9|1664.9|1670.1|1664.1|3
1589866200000|2020-05-19 05:30:00|1670.6|1664.6|1670|1664|1670.6|1664.6|1668.6|1662.6|11
1589866800000|2020-05-19 05:40:00|1670.4|1664.4|1671|1665|1671|1665|1670.4|1664.4|3
1589867100000|2020-05-19 05:45:00|1671.1|1665.1|1674.9|1668.9|1676|1670|1671.1|1665.1|51
1589867400000|2020-05-19 05:50:00|1675|1669|1677.4|1671.4|1677.6|1671.6|1674.9|1668.9|37
1589867700000|2020-05-19 05:55:00|1677.6|1671.6|1675.6|1669.6|1677.9|1671.9|1675|1669|33
1589868000000|2020-05-19 06:00:00|1675.9|1669.9|1677.3|1671.3|1677.3|1671.3|1675.4|1669.4|14
1589868300000|2020-05-19 06:05:00|1676.9|1670.9|1679.1|1673.1|1680.5|1674.5|1676.4|1670.4|55
1589868600000|2020-05-19 06:10:00|1679|1673|1678.3|1672.3|1680|1674|1678.1|1672.1|28
1589868900000|2020-05-19 06:15:00|1678.4|1672.4|1678.6|1672.6|1678.8|1672.8|1678.4|1672.4|9
1589869200000|2020-05-19 06:20:00|1678.9|1672.9|1675.3|1669.3|1679.3|1673.3|1675.3|1669.3|29
1589869500000|2020-05-19 06:25:00|1675|1669|1671.9|1665.9|1676|1670|1671.9|1665.9|37
1589869800000|2020-05-19 06:30:00|1671.6|1665.6|1674|1668|1674.1|1668.1|1670|1664|34
1589870100000|2020-05-19 06:35:00|1673.8|1667.8|1671.1|1665.1|1673.8|1667.8|1671.1|1665.1|10
1589870400000|2020-05-19 06:40:00|1671.3|1665.3|1672.5|1666.5|1672.5|1666.5|1670.3|1664.3|15
1589870700000|2020-05-19 06:45:00|1673.1|1667.1|1671.8|1665.8|1673.1|1667.1|1671.4|1665.4|10
1589871000000|2020-05-19 06:50:00|1671.6|1665.6|1669|1663|1671.6|1665.6|1669|1663|9
1589871300000|2020-05-19 06:55:00|1669.5|1663.5|1672.1|1666.1|1672.5|1666.5|1669.5|1663.5|17
1589871600000|2020-05-19 07:00:00|1671.8|1665.8|1668.4|1662.4|1671.8|1665.8|1667|1661|39
1589871900000|2020-05-19 07:05:00|1668.3|1662.3|1670.8|1664.8|1674|1668|1668.3|1662.3|44
1589872200000|2020-05-19 07:10:00|1670.6|1664.6|1670.4|1664.4|1673|1667|1670.4|1664.4|28
1589872500000|2020-05-19 07:15:00|1670.3|1664.3|1667|1661|1671.4|1665.4|1667|1661|29
1589872800000|2020-05-19 07:20:00|1666.8|1660.8|1669.3|1663.3|1670.4|1664.4|1666.8|1660.8|22
1589873100000|2020-05-19 07:25:00|1669|1663|1664.4|1658.4|1669|1663|1664.3|1658.3|34
1589873400000|2020-05-19 07:30:00|1664.5|1658.5|1661|1655|1665.4|1659.4|1658.8|1652.8|51
1589873700000|2020-05-19 07:35:00|1661.3|1655.3|1663.1|1657.1|1663.5|1657.5|1661.3|1655.3|8
1589874000000|2020-05-19 07:40:00|1663|1657|1663.5|1657.5|1663.5|1657.5|1662.5|1656.5|9
1589874300000|2020-05-19 07:45:00|1663.4|1657.4|1662|1656|1663.4|1657.4|1662|1656|7
1589874600000|2020-05-19 07:50:00|1661.8|1655.8|1658.8|1652.8|1662|1656|1658.8|1652.8|14
1589874900000|2020-05-19 07:55:00|1659|1653|1656.6|1650.6|1660|1654|1656.3|1650.3|30
1589875200000|2020-05-19 08:00:00|1656.9|1650.9|1654.5|1648.5|1657.8|1651.8|1654.3|1648.3|33
1589875500000|2020-05-19 08:05:00|1654.8|1648.8|1653|1647|1654.8|1648.8|1652|1646|29
1589875800000|2020-05-19 08:10:00|1652.8|1646.8|1654.3|1648.3|1654.3|1648.3|1652.5|1646.5|12
1589876100000|2020-05-19 08:15:00|1654|1648|1655.5|1649.5|1655.6|1649.6|1651.5|1645.5|30
1589876400000|2020-05-19 08:20:00|1655.3|1649.3|1653.3|1647.3|1655.8|1649.8|1653|1647|20
1589876700000|2020-05-19 08:25:00|1652.6|1646.6|1657.4|1651.4|1657.4|1651.4|1652.5|1646.5|19
1589877000000|2020-05-19 08:30:00|1657.8|1651.8|1657.6|1651.6|1658.1|1652.1|1655.6|1649.6|18
1589877300000|2020-05-19 08:35:00|1657.5|1651.5|1658.4|1652.4|1658.6|1652.6|1657.4|1651.4|13
1589877600000|2020-05-19 08:40:00|1658.5|1652.5|1661.5|1655.5|1661.5|1655.5|1658.5|1652.5|13
1589877900000|2020-05-19 08:45:00|1661.8|1655.8|1662.5|1656.5|1663|1657|1661.8|1655.8|8
1589878200000|2020-05-19 08:50:00|1662.8|1656.8|1662.8|1656.8|1663.1|1657.1|1662|1656|14
1589878500000|2020-05-19 08:55:00|1662.6|1656.6|1663.8|1657.8|1665.4|1659.4|1662|1656|16
1589878800000|2020-05-19 09:00:00|1663.6|1657.6|1665.8|1659.8|1665.8|1659.8|1663.6|1657.6|8
1589879100000|2020-05-19 09:05:00|1665.5|1659.5|1665.5|1659.5|1667|1661|1664.3|1658.3|14
1589879400000|2020-05-19 09:10:00|1665.8|1659.8|1663|1657|1665.8|1659.8|1662.8|1656.8|29
1589879700000|2020-05-19 09:15:00|1663.5|1657.5|1661.9|1655.9|1663.9|1657.9|1661|1655|23
1589880000000|2020-05-19 09:20:00|1661.8|1655.8|1661.6|1655.6|1661.8|1655.8|1661.5|1655.5|6
1589880300000|2020-05-19 09:25:00|1661.8|1655.8|1665.8|1659.8|1665.8|1659.8|1661.8|1655.8|14
1589880600000|2020-05-19 09:30:00|1665.9|1659.9|1665|1659|1666.8|1660.8|1665|1659|11
1589880900000|2020-05-19 09:35:00|1665.3|1659.3|1665.9|1659.9|1665.9|1659.9|1665.3|1659.3|7
1589881200000|2020-05-19 09:40:00|1666.1|1660.1|1666.3|1660.3|1666.3|1660.3|1666.1|1660.1|2
1589881500000|2020-05-19 09:45:00|1666|1660|1665|1659|1666|1660|1664.8|1658.8|4
1589881800000|2020-05-19 09:50:00|1664.5|1658.5|1664.5|1658.5|1664.5|1658.5|1664.5|1658.5|1
1589882100000|2020-05-19 09:55:00|1664.8|1658.8|1666.3|1660.3|1666.3|1660.3|1664.8|1658.8|9
1589882400000|2020-05-19 10:00:00|1666|1660|1665.8|1659.8|1666|1660|1665.8|1659.8|2
1589882700000|2020-05-19 10:05:00|1666|1660|1666|1660|1666.8|1660.8|1665.8|1659.8|9
1589883000000|2020-05-19 10:10:00|1666.1|1660.1|1666.1|1660.1|1666.1|1660.1|1666.1|1660.1|1
1589883300000|2020-05-19 10:15:00|1666.4|1660.4|1667.6|1661.6|1667.6|1661.6|1666.4|1660.4|4
1589883600000|2020-05-19 10:20:00|1667.4|1661.4|1667.1|1661.1|1667.4|1661.4|1666.8|1660.8|4
1589883900000|2020-05-19 10:25:00|1667.3|1661.3|1666.9|1660.9|1667.3|1661.3|1666.9|1660.9|6
1589884200000|2020-05-19 10:30:00|1666.6|1660.6|1667.6|1661.6|1667.6|1661.6|1666.6|1660.6|5
1589884500000|2020-05-19 10:35:00|1667.9|1661.9|1666|1660|1668|1662|1665.6|1659.6|12
1589885100000|2020-05-19 10:45:00|1666.3|1660.3|1664.5|1658.5|1666.5|1660.5|1664.5|1658.5|7
1589885400000|2020-05-19 10:50:00|1664.4|1658.4|1666.3|1660.3|1667|1661|1664.4|1658.4|17
1589885700000|2020-05-19 10:55:00|1665.8|1659.8|1667|1661|1667|1661|1665.8|1659.8|3
1589886000000|2020-05-19 11:00:00|1667.5|1661.5|1669.9|1663.9|1670.3|1664.3|1667.5|1661.5|19
1589886300000|2020-05-19 11:05:00|1669.8|1663.8|1670|1664|1670.1|1664.1|1669.8|1663.8|7
1589886600000|2020-05-19 11:10:00|1670.3|1664.3|1671.8|1665.8|1673.5|1667.5|1670.3|1664.3|16
1589886900000|2020-05-19 11:15:00|1671.3|1665.3|1668.8|1662.8|1671.3|1665.3|1668.6|1662.6|21
1589887200000|2020-05-19 11:20:00|1668.5|1662.5|1669|1663|1669.1|1663.1|1668.5|1662.5|8
1589887800000|2020-05-19 11:30:00|1668.9|1662.9|1666.1|1660.1|1668.9|1662.9|1666.1|1660.1|19
1589888100000|2020-05-19 11:35:00|1666|1660|1665.3|1659.3|1666.5|1660.5|1663.4|1657.4|28
1589888400000|2020-05-19 11:40:00|1665.1|1659.1|1661.5|1655.5|1665.1|1659.1|1658|1652|52
1589888700000|2020-05-19 11:45:00|1661.8|1655.8|1659.5|1653.5|1661.8|1655.8|1657.9|1651.9|65
1589889000000|2020-05-19 11:50:00|1659.6|1653.6|1659.1|1653.1|1660|1654|1658.5|1652.5|20
1589889300000|2020-05-19 11:55:00|1659.4|1653.4|1657.9|1651.9|1659.4|1653.4|1657.8|1651.8|16
1589889600000|2020-05-19 12:00:00|1658|1652|1661.4|1655.4|1661.8|1655.8|1658|1652|30
1589889900000|2020-05-19 12:05:00|1661.6|1655.6|1661.5|1655.5|1661.6|1655.6|1660.4|1654.4|14
1589890200000|2020-05-19 12:10:00|1661.3|1655.3|1660.5|1654.5|1661.5|1655.5|1660.3|1654.3|9
1589890500000|2020-05-19 12:15:00|1660.6|1654.6|1661|1655|1661.3|1655.3|1660.5|1654.5|10
1589890800000|2020-05-19 12:20:00|1661.3|1655.3|1660.4|1654.4|1662.4|1656.4|1660.1|1654.1|22
1589891100000|2020-05-19 12:25:00|1660.5|1654.5|1660.4|1654.4|1661.1|1655.1|1660.3|1654.3|7
1589891400000|2020-05-19 12:30:00|1660.5|1654.5|1662|1656|1662|1656|1660.5|1654.5|11
1589891700000|2020-05-19 12:35:00|1661.9|1655.9|1660.9|1654.9|1662.5|1656.5|1660|1654|10
1589892000000|2020-05-19 12:40:00|1661.3|1655.3|1661.8|1655.8|1662.3|1656.3|1661|1655|9
1589892300000|2020-05-19 12:45:00|1661.5|1655.5|1661.5|1655.5|1663.8|1657.8|1661|1655|16
1589892600000|2020-05-19 12:50:00|1661.8|1655.8|1661.1|1655.1|1662.9|1656.9|1661.1|1655.1|22
1589892900000|2020-05-19 12:55:00|1662.5|1656.5|1663.3|1657.3|1663.8|1657.8|1662.5|1656.5|10
1589893200000|2020-05-19 13:00:00|1663|1657|1664.8|1658.8|1665.9|1659.9|1662.5|1656.5|147
1589893500000|2020-05-19 13:05:00|1665.3|1659.3|1669.8|1663.8|1670.3|1664.3|1664.8|1658.8|58
1589893800000|2020-05-19 13:10:00|1670|1664|1669.9|1663.9|1671.5|1665.5|1667.8|1661.8|75
1589894100000|2020-05-19 13:15:00|1670|1664|1672.3|1666.3|1672.8|1666.8|1669.8|1663.8|47
1589894400000|2020-05-19 13:20:00|1672.5|1666.5|1670.3|1664.3|1672.5|1666.5|1670.3|1664.3|27
1589894700000|2020-05-19 13:25:00|1670.8|1664.8|1669.8|1663.8|1670.8|1664.8|1668.3|1662.3|32
1589895000000|2020-05-19 13:30:00|1668.8|1662.8|1666|1660|1668.8|1662.8|1666|1660|39
1589895300000|2020-05-19 13:35:00|1665.8|1659.8|1664.9|1658.9|1666.5|1660.5|1664|1658|64
1589895600000|2020-05-19 13:40:00|1664.8|1658.8|1664.5|1658.5|1665.5|1659.5|1663.8|1657.8|47
1589895900000|2020-05-19 13:45:00|1664.3|1658.3|1664|1658|1664.3|1658.3|1661.8|1655.8|34
1589896200000|2020-05-19 13:50:00|1664.5|1658.5|1669.5|1663.5|1670.5|1664.5|1664.5|1658.5|40
1589896500000|2020-05-19 13:55:00|1669.9|1663.9|1671.5|1665.5|1671.5|1665.5|1669.9|1663.9|4
1589896800000|2020-05-19 14:00:00|1671.6|1665.6|1670.1|1664.1|1672.6|1666.6|1670|1664|29
1589897100000|2020-05-19 14:05:00|1670.3|1664.3|1672.1|1666.1|1673.5|1667.5|1670.3|1664.3|31
1589897400000|2020-05-19 14:10:00|1671.5|1665.5|1671.5|1665.5|1672.5|1666.5|1670|1664|36
1589897700000|2020-05-19 14:15:00|1671.3|1665.3|1664.6|1658.6|1671.3|1665.3|1663.8|1657.8|33
1589898000000|2020-05-19 14:20:00|1664.5|1658.5|1667.5|1661.5|1667.5|1661.5|1663.5|1657.5|38
1589898300000|2020-05-19 14:25:00|1667|1661|1669.1|1663.1|1669.1|1663.1|1667|1661|11
1589898600000|2020-05-19 14:30:00|1669.3|1663.3|1670.8|1664.8|1670.9|1664.9|1668.9|1662.9|21
1589898900000|2020-05-19 14:35:00|1670.5|1664.5|1671.5|1665.5|1671.9|1665.9|1669.8|1663.8|25
1589899200000|2020-05-19 14:40:00|1671.8|1665.8|1676.3|1670.3|1677|1671|1671.8|1665.8|44
1589899500000|2020-05-19 14:45:00|1675.9|1669.9|1680.8|1674.8|1681.9|1675.9|1675.6|1669.6|82
1589899800000|2020-05-19 14:50:00|1681|1675|1681.9|1675.9|1681.9|1675.9|1680|1674|35
1589900100000|2020-05-19 14:55:00|1682.3|1676.3|1682.5|1676.5|1682.5|1676.5|1681.1|1675.1|28
1589900400000|2020-05-19 15:00:00|1682.6|1676.6|1680.1|1674.1|1683|1677|1680.1|1674.1|26
1589900700000|2020-05-19 15:05:00|1680|1674|1677.5|1671.5|1680.8|1674.8|1675.9|1669.9|30
1589901000000|2020-05-19 15:10:00|1677.8|1671.8|1677.9|1671.9|1678|1672|1675.9|1669.9|24
1589901300000|2020-05-19 15:15:00|1678.1|1672.1|1687.1|1681.1|1688.6|1682.6|1678.1|1672.1|149
1589901600000|2020-05-19 15:20:00|1687|1681|1685.8|1679.8|1687.8|1681.8|1684.5|1678.5|35
1589901900000|2020-05-19 15:25:00|1685.9|1679.9|1686.6|1680.6|1686.9|1680.9|1685.8|1679.8|28
1589902200000|2020-05-19 15:30:00|1686.5|1680.5|1685.6|1679.6|1687|1681|1685.4|1679.4|17
1589902500000|2020-05-19 15:35:00|1685.9|1679.9|1686.8|1680.8|1689.6|1683.6|1685.5|1679.5|40
1589902800000|2020-05-19 15:40:00|1686.5|1680.5|1686.8|1680.8|1687.4|1681.4|1685.4|1679.4|22
1589903100000|2020-05-19 15:45:00|1686.5|1680.5|1685.8|1679.8|1686.5|1680.5|1685.8|1679.8|2
1589903400000|2020-05-19 15:50:00|1685.9|1679.9|1682.5|1676.5|1685.9|1679.9|1681.5|1675.5|22
1589903700000|2020-05-19 15:55:00|1682.3|1676.3|1682.5|1676.5|1685.8|1679.8|1682.3|1676.3|23
1589904000000|2020-05-19 16:00:00|1682.8|1676.8|1682.5|1676.5|1683|1677|1682.5|1676.5|4
1589904300000|2020-05-19 16:05:00|1682.4|1676.4|1682.5|1676.5|1682.5|1676.5|1682.4|1676.4|2
1589904900000|2020-05-19 16:15:00|1682.8|1676.8|1682.5|1676.5|1682.8|1676.8|1682.5|1676.5|2
1589905500000|2020-05-19 16:25:00|1682.8|1676.8|1682.5|1676.5|1682.8|1676.8|1682.5|1676.5|2
1589905800000|2020-05-19 16:30:00|1682.8|1676.8|1683.3|1677.3|1683.4|1677.4|1682.8|1676.8|4
1589907000000|2020-05-19 16:50:00|1683|1677|1683.8|1677.8|1683.8|1677.8|1682.8|1676.8|6
1589907300000|2020-05-19 16:55:00|1683.6|1677.6|1684.9|1678.9|1684.9|1678.9|1683.6|1677.6|4
1589932800000|2020-05-20 00:00:00|1680.6|1674.6|1680.6|1674.6|1680.6|1674.6|1680.1|1674.1|5
1589933100000|2020-05-20 00:05:00|1680.5|1674.5|1680.3|1674.3|1680.5|1674.5|1680.3|1674.3|2
1589933700000|2020-05-20 00:15:00|1680.4|1674.4|1680|1674|1680.4|1674.4|1679.9|1673.9|4
1589934000000|2020-05-20 00:20:00|1680.4|1674.4|1680.6|1674.6|1680.6|1674.6|1680.1|1674.1|4
1589934600000|2020-05-20 00:30:00|1679.4|1673.4|1680|1674|1680.3|1674.3|1679.4|1673.4|6
1589935500000|2020-05-20 00:45:00|1679.9|1673.9|1680|1674|1680|1674|1679.9|1673.9|2
1589935800000|2020-05-20 00:50:00|1679.5|1673.5|1679.5|1673.5|1679.5|1673.5|1679.5|1673.5|1
1589936100000|2020-05-20 00:55:00|1679.4|1673.4|1677.6|1671.6|1679.4|1673.4|1677.6|1671.6|5
1589936400000|2020-05-20 01:00:00|1677.9|1671.9|1674.4|1668.4|1678.1|1672.1|1674.3|1668.3|13
1589936700000|2020-05-20 01:05:00|1674.6|1668.6|1677.8|1671.8|1678.3|1672.3|1674.6|1668.6|17
1589937000000|2020-05-20 01:10:00|1677.9|1671.9|1679.8|1673.8|1679.9|1673.9|1677.6|1671.6|14
1589937300000|2020-05-20 01:15:00|1679.9|1673.9|1680.3|1674.3|1681|1675|1678.4|1672.4|21
1589937600000|2020-05-20 01:20:00|1680.1|1674.1|1681.1|1675.1|1681.9|1675.9|1679.4|1673.4|15
1589937900000|2020-05-20 01:25:00|1680.9|1674.9|1680.4|1674.4|1680.9|1674.9|1680.4|1674.4|4
1589938200000|2020-05-20 01:30:00|1680.6|1674.6|1678.3|1672.3|1680.6|1674.6|1678.3|1672.3|5
1589938500000|2020-05-20 01:35:00|1678.5|1672.5|1679.5|1673.5|1679.6|1673.6|1678.5|1672.5|9
1589938800000|2020-05-20 01:40:00|1679.8|1673.8|1680.8|1674.8|1681.1|1675.1|1679.8|1673.8|7
1589939100000|2020-05-20 01:45:00|1680.6|1674.6|1680.6|1674.6|1680.6|1674.6|1680.6|1674.6|1
1589939400000|2020-05-20 01:50:00|1681|1675|1681|1675|1681.1|1675.1|1681|1675|3
1589940000000|2020-05-20 02:00:00|1680.1|1674.1|1679.6|1673.6|1680.1|1674.1|1679.6|1673.6|3
1589940300000|2020-05-20 02:05:00|1679.8|1673.8|1677.6|1671.6|1679.8|1673.8|1677.5|1671.5|13
1589940600000|2020-05-20 02:10:00|1677.8|1671.8|1678.1|1672.1|1678.1|1672.1|1677.8|1671.8|4
1589941800000|2020-05-20 02:30:00|1677.8|1671.8|1677|1671|1677.8|1671.8|1677|1671|4
1589942400000|2020-05-20 02:40:00|1677.3|1671.3|1676.9|1670.9|1677.3|1671.3|1676.9|1670.9|2
1589942700000|2020-05-20 02:45:00|1677.1|1671.1|1677.4|1671.4|1677.5|1671.5|1677.1|1671.1|4
1589943000000|2020-05-20 02:50:00|1677.1|1671.1|1677.1|1671.1|1677.1|1671.1|1677.1|1671.1|1
1589943300000|2020-05-20 02:55:00|1677.3|1671.3|1675.5|1669.5|1677.3|1671.3|1675.5|1669.5|7
1589943600000|2020-05-20 03:00:00|1675.6|1669.6|1677.6|1671.6|1678.4|1672.4|1675.6|1669.6|22
1589943900000|2020-05-20 03:05:00|1676.8|1670.8|1676.1|1670.1|1676.8|1670.8|1675.9|1669.9|3
1589944200000|2020-05-20 03:10:00|1676.3|1670.3|1678.3|1672.3|1678.3|1672.3|1675.9|1669.9|7
1589944500000|2020-05-20 03:15:00|1678.4|1672.4|1678.4|1672.4|1678.4|1672.4|1678.4|1672.4|1
1589944800000|2020-05-20 03:20:00|1678.9|1672.9|1679.1|1673.1|1679.1|1673.1|1678.9|1672.9|2
1589945400000|2020-05-20 03:30:00|1678.9|1672.9|1678.1|1672.1|1678.9|1672.9|1677.8|1671.8|6
1589945700000|2020-05-20 03:35:00|1679.3|1673.3|1680.4|1674.4|1680.4|1674.4|1679.3|1673.3|4
1589946300000|2020-05-20 03:45:00|1680.1|1674.1|1680.1|1674.1|1680.1|1674.1|1680.1|1674.1|1
1589947200000|2020-05-20 04:00:00|1680|1674|1680|1674|1680|1674|1680|1674|1
1589947500000|2020-05-20 04:05:00|1679.9|1673.9|1678.4|1672.4|1679.9|1673.9|1676.6|1670.6|16
1589947800000|2020-05-20 04:10:00|1678|1672|1677.8|1671.8|1678.5|1672.5|1677.8|1671.8|4
1589948400000|2020-05-20 04:20:00|1677.5|1671.5|1677|1671|1678|1672|1677|1671|4
1589948700000|2020-05-20 04:25:00|1677.1|1671.1|1677.4|1671.4|1677.4|1671.4|1677.1|1671.1|2
1589949000000|2020-05-20 04:30:00|1677.1|1671.1|1677.3|1671.3|1677.3|1671.3|1677|1671|3
1589949300000|2020-05-20 04:35:00|1677.5|1671.5|1677.1|1671.1|1677.5|1671.5|1677.1|1671.1|3
1589949900000|2020-05-20 04:45:00|1676.3|1670.3|1676.5|1670.5|1676.5|1670.5|1675|1669|20
1589950200000|2020-05-20 04:50:00|1676.4|1670.4|1676.4|1670.4|1676.4|1670.4|1676.4|1670.4|1
1589950500000|2020-05-20 04:55:00|1676.3|1670.3|1676.3|1670.3|1676.3|1670.3|1676.3|1670.3|1
1589950800000|2020-05-20 05:00:00|1676.1|1670.1|1676.4|1670.4|1676.9|1670.9|1676.1|1670.1|10
1589951100000|2020-05-20 05:05:00|1676.1|1670.1|1675.3|1669.3|1676.1|1670.1|1675.3|1669.3|3
1589951400000|2020-05-20 05:10:00|1675|1669|1677.1|1671.1|1677.3|1671.3|1675|1669|11
1589951700000|2020-05-20 05:15:00|1676.9|1670.9|1676.9|1670.9|1676.9|1670.9|1676.9|1670.9|1
1589952000000|2020-05-20 05:20:00|1677|1671|1677.4|1671.4|1677.4|1671.4|1677|1671|3
1589952300000|2020-05-20 05:25:00|1677.5|1671.5|1677.8|1671.8|1678.1|1672.1|1677.5|1671.5|4
1589952600000|2020-05-20 05:30:00|1677.9|1671.9|1678.1|1672.1|1678.8|1672.8|1677.4|1671.4|12
1589952900000|2020-05-20 05:35:00|1678.4|1672.4|1678.4|1672.4|1678.4|1672.4|1678.4|1672.4|1
1589953200000|2020-05-20 05:40:00|1678.6|1672.6|1680.1|1674.1|1680.1|1674.1|1678.4|1672.4|17
1589953500000|2020-05-20 05:45:00|1679.9|1673.9|1683.4|1677.4|1683.6|1677.6|1679.9|1673.9|16
1589953800000|2020-05-20 05:50:00|1683.1|1677.1|1681.5|1675.5|1683.1|1677.1|1681.4|1675.4|18
1589954100000|2020-05-20 05:55:00|1681.8|1675.8|1682|1676|1683.8|1677.8|1680.9|1674.9|68
1589954400000|2020-05-20 06:00:00|1682.1|1676.1|1682|1676|1682.1|1676.1|1681.4|1675.4|6
1589954700000|2020-05-20 06:05:00|1681.8|1675.8|1681.3|1675.3|1681.8|1675.8|1681.3|1675.3|7
1589955000000|2020-05-20 06:10:00|1681|1675|1680.9|1674.9|1681|1675|1680.9|1674.9|2
1589955600000|2020-05-20 06:20:00|1681.1|1675.1|1680.9|1674.9|1681.1|1675.1|1680.9|1674.9|2
1589956200000|2020-05-20 06:30:00|1682.1|1676.1|1680.9|1674.9|1683.5|1677.5|1680.9|1674.9|15
1589956500000|2020-05-20 06:35:00|1680.6|1674.6|1680.6|1674.6|1680.6|1674.6|1680.4|1674.4|4
1589956800000|2020-05-20 06:40:00|1680.9|1674.9|1680.8|1674.8|1681.4|1675.4|1680.6|1674.6|11
1589957100000|2020-05-20 06:45:00|1681.1|1675.1|1680.6|1674.6|1682|1676|1680.6|1674.6|10
1589957400000|2020-05-20 06:50:00|1681.4|1675.4|1683.1|1677.1|1683.1|1677.1|1681.4|1675.4|5
1589957700000|2020-05-20 06:55:00|1682.6|1676.6|1682.5|1676.5|1682.6|1676.6|1681|1675|17
1589958000000|2020-05-20 07:00:00|1682.8|1676.8|1684.8|1678.8|1684.8|1678.8|1682.5|1676.5|26
1589958300000|2020-05-20 07:05:00|1684.6|1678.6|1683|1677|1684.9|1678.9|1682.8|1676.8|22
1589958600000|2020-05-20 07:10:00|1682.9|1676.9|1682|1676|1682.9|1676.9|1680.3|1674.3|23
1589958900000|2020-05-20 07:15:00|1682.1|1676.1|1681.5|1675.5|1682.1|1676.1|1680.8|1674.8|20
1589959200000|2020-05-20 07:20:00|1681.3|1675.3|1675.5|1669.5|1681.3|1675.3|1675.5|1669.5|23
1589959500000|2020-05-20 07:25:00|1675.6|1669.6|1676|1670|1677|1671|1675.6|1669.6|18
1589959800000|2020-05-20 07:30:00|1676.4|1670.4|1676.3|1670.3|1677.5|1671.5|1675.8|1669.8|22
1589960100000|2020-05-20 07:35:00|1676|1670|1675.4|1669.4|1676.8|1670.8|1671.3|1665.3|43
1589960400000|2020-05-20 07:40:00|1675.5|1669.5|1672.5|1666.5|1675.5|1669.5|1672.3|1666.3|24
1589960700000|2020-05-20 07:45:00|1672.4|1666.4|1670|1664|1672.4|1666.4|1669.8|1663.8|24
1589961000000|2020-05-20 07:50:00|1669.8|1663.8|1669.8|1663.8|1670.5|1664.5|1669.1|1663.1|14
1589961300000|2020-05-20 07:55:00|1669.6|1663.6|1669.3|1663.3|1670.3|1664.3|1669.1|1663.1|29
1589961600000|2020-05-20 08:00:00|1669.4|1663.4|1668.8|1662.8|1670.1|1664.1|1667.8|1661.8|29
1589961900000|2020-05-20 08:05:00|1668.5|1662.5|1672|1666|1672|1666|1667.8|1661.8|18
1589962200000|2020-05-20 08:10:00|1672.1|1666.1|1677.5|1671.5|1678|1672|1672.1|1666.1|21
1589962500000|2020-05-20 08:15:00|1677.3|1671.3|1674.4|1668.4|1677.4|1671.4|1674.3|1668.3|21
1589962800000|2020-05-20 08:20:00|1674.6|1668.6|1674.4|1668.4|1675.3|1669.3|1674.4|1668.4|14
1589963100000|2020-05-20 08:25:00|1674.5|1668.5|1675|1669|1675.3|1669.3|1674.5|1668.5|11
1589963400000|2020-05-20 08:30:00|1675.8|1669.8|1674.4|1668.4|1676.8|1670.8|1674.4|1668.4|17
1589963700000|2020-05-20 08:35:00|1674.5|1668.5|1679|1673|1679.8|1673.8|1674.5|1668.5|27
1589964000000|2020-05-20 08:40:00|1679.3|1673.3|1676.5|1670.5|1680.3|1674.3|1676.5|1670.5|20
1589964300000|2020-05-20 08:45:00|1677|1671|1679|1673|1681|1675|1676.8|1670.8|27
1589964600000|2020-05-20 08:50:00|1678.9|1672.9|1678.5|1672.5|1679.3|1673.3|1677.8|1671.8|15
1589964900000|2020-05-20 08:55:00|1678.8|1672.8|1677.9|1671.9|1681.5|1675.5|1677.9|1671.9|21
1589965200000|2020-05-20 09:00:00|1678|1672|1680.5|1674.5|1681.6|1675.6|1678|1672|18
1589965500000|2020-05-20 09:05:00|1680.8|1674.8|1679.8|1673.8|1682.3|1676.3|1679.6|1673.6|20
1589965800000|2020-05-20 09:10:00|1680|1674|1679.8|1673.8|1680.3|1674.3|1679.8|1673.8|10
1589966100000|2020-05-20 09:15:00|1679.5|1673.5|1677.4|1671.4|1680|1674|1677.4|1671.4|18
1589966400000|2020-05-20 09:20:00|1677.6|1671.6|1680.5|1674.5|1680.5|1674.5|1677.4|1671.4|21
1589966700000|2020-05-20 09:25:00|1680.8|1674.8|1679.6|1673.6|1681.9|1675.9|1679.6|1673.6|11
1589967000000|2020-05-20 09:30:00|1679.8|1673.8|1680.4|1674.4|1680.5|1674.5|1679.5|1673.5|12
1589967300000|2020-05-20 09:35:00|1680.3|1674.3|1680.5|1674.5|1681|1675|1680.3|1674.3|12
1589967600000|2020-05-20 09:40:00|1680.8|1674.8|1681.3|1675.3|1681.9|1675.9|1680.5|1674.5|14
1589967900000|2020-05-20 09:45:00|1681.5|1675.5|1682.4|1676.4|1682.5|1676.5|1681.3|1675.3|24
1589968200000|2020-05-20 09:50:00|1682.5|1676.5|1683|1677|1683.5|1677.5|1682.5|1676.5|13
1589968500000|2020-05-20 09:55:00|1682.8|1676.8|1683.8|1677.8|1684.5|1678.5|1682.8|1676.8|28
1589968800000|2020-05-20 10:00:00|1684|1678|1685.5|1679.5|1685.5|1679.5|1683.1|1677.1|14
1589969100000|2020-05-20 10:05:00|1685.6|1679.6|1684.5|1678.5|1685.8|1679.8|1684.5|1678.5|5
1589969700000|2020-05-20 10:15:00|1685.5|1679.5|1685.5|1679.5|1686.3|1680.3|1684.5|1678.5|17
1589970000000|2020-05-20 10:20:00|1685.4|1679.4|1683.8|1677.8|1685.4|1679.4|1683.6|1677.6|12
1589970300000|2020-05-20 10:25:00|1683.6|1677.6|1685.3|1679.3|1685.3|1679.3|1683.5|1677.5|5
1589970600000|2020-05-20 10:30:00|1685|1679|1683.3|1677.3|1685.3|1679.3|1683.3|1677.3|15
1589970900000|2020-05-20 10:35:00|1683.4|1677.4|1681.4|1675.4|1683.4|1677.4|1681.4|1675.4|21
1589971200000|2020-05-20 10:40:00|1681.5|1675.5|1680.6|1674.6|1682.5|1676.5|1680.6|1674.6|27
1589971500000|2020-05-20 10:45:00|1680.4|1674.4|1679.3|1673.3|1680.6|1674.6|1679|1673|11
1589971800000|2020-05-20 10:50:00|1679.1|1673.1|1679.8|1673.8|1680.3|1674.3|1679|1673|7
1589972100000|2020-05-20 10:55:00|1679.5|1673.5|1680|1674|1680|1674|1679.5|1673.5|9
1589972400000|2020-05-20 11:00:00|1680.3|1674.3|1679|1673|1680.3|1674.3|1678.8|1672.8|5
1589972700000|2020-05-20 11:05:00|1679.1|1673.1|1682.8|1676.8|1682.8|1676.8|1679.1|1673.1|17
1589973000000|2020-05-20 11:10:00|1682.6|1676.6|1683.6|1677.6|1683.9|1677.9|1681.8|1675.8|12
1589973300000|2020-05-20 11:15:00|1683.5|1677.5|1681.8|1675.8|1684.3|1678.3|1681.5|1675.5|12
1589973600000|2020-05-20 11:20:00|1682|1676|1684.9|1678.9|1685.6|1679.6|1682|1676|24
1589973900000|2020-05-20 11:25:00|1684.8|1678.8|1681.8|1675.8|1684.8|1678.8|1681.8|1675.8|10
1589974200000|2020-05-20 11:30:00|1681.6|1675.6|1682|1676|1682.3|1676.3|1681|1675|11
1589974500000|2020-05-20 11:35:00|1682.3|1676.3|1682|1676|1682.6|1676.6|1682|1676|4
1589974800000|2020-05-20 11:40:00|1682.3|1676.3|1681.5|1675.5|1682.3|1676.3|1681.5|1675.5|5
1589975100000|2020-05-20 11:45:00|1681.8|1675.8|1683.3|1677.3|1683.3|1677.3|1680.9|1674.9|21
1589975400000|2020-05-20 11:50:00|1683.5|1677.5|1686.3|1680.3|1686.3|1680.3|1683.5|1677.5|16
1589975700000|2020-05-20 11:55:00|1685.6|1679.6|1685.3|1679.3|1685.6|1679.6|1681.8|1675.8|29
1589976000000|2020-05-20 12:00:00|1684.8|1678.8|1684.8|1678.8|1685|1679|1684.5|1678.5|9
1589976300000|2020-05-20 12:05:00|1685|1679|1684.8|1678.8|1685.3|1679.3|1683.6|1677.6|12
1589976600000|2020-05-20 12:10:00|1685.1|1679.1|1684.8|1678.8|1686.1|1680.1|1684.6|1678.6|12
1589976900000|2020-05-20 12:15:00|1685|1679|1685.3|1679.3|1686.3|1680.3|1685|1679|16
1589977200000|2020-05-20 12:20:00|1685.4|1679.4|1686.3|1680.3|1686.3|1680.3|1685.3|1679.3|10
1589977500000|2020-05-20 12:25:00|1685.5|1679.5|1685.1|1679.1|1685.5|1679.5|1685|1679|9
1589977800000|2020-05-20 12:30:00|1685.3|1679.3|1685|1679|1685.3|1679.3|1685|1679|5
1589978100000|2020-05-20 12:35:00|1684.9|1678.9|1686.3|1680.3|1686.3|1680.3|1684.9|1678.9|13
1589978400000|2020-05-20 12:40:00|1686|1680|1690.1|1684.1|1690.1|1684.1|1685.4|1679.4|25
1589978700000|2020-05-20 12:45:00|1690|1684|1691.3|1685.3|1691.8|1685.8|1688.8|1682.8|45
1589979000000|2020-05-20 12:50:00|1691|1685|1692|1686|1693.9|1687.9|1690.5|1684.5|38
1589979300000|2020-05-20 12:55:00|1692.3|1686.3|1692.3|1686.3|1693.8|1687.8|1691.8|1685.8|28
1589979600000|2020-05-20 13:00:00|1692.1|1686.1|1689.6|1683.6|1692.3|1686.3|1689.6|1683.6|34
1589979900000|2020-05-20 13:05:00|1689.5|1683.5|1688.1|1682.1|1689.5|1683.5|1686.1|1680.1|28
1589980200000|2020-05-20 13:10:00|1688.3|1682.3|1687.9|1681.9|1688.5|1682.5|1686.1|1680.1|59
1589980500000|2020-05-20 13:15:00|1688.1|1682.1|1687.5|1681.5|1688.3|1682.3|1687.3|1681.3|14
1589980800000|2020-05-20 13:20:00|1687.4|1681.4|1687.3|1681.3|1688.3|1682.3|1686.5|1680.5|26
1589981100000|2020-05-20 13:25:00|1687.1|1681.1|1687.3|1681.3|1688|1682|1687|1681|15
1589981400000|2020-05-20 13:30:00|1687|1681|1687.4|1681.4|1687.8|1681.8|1686.4|1680.4|12
1589981700000|2020-05-20 13:35:00|1687|1681|1686.3|1680.3|1687|1681|1684.9|1678.9|18
1589982000000|2020-05-20 13:40:00|1686|1680|1687.3|1681.3|1688|1682|1685.5|1679.5|31
1589982300000|2020-05-20 13:45:00|1687|1681|1689.3|1683.3|1689.5|1683.5|1686.8|1680.8|16
1589982600000|2020-05-20 13:50:00|1689.5|1683.5|1692.1|1686.1|1692.1|1686.1|1689.5|1683.5|42
1589982900000|2020-05-20 13:55:00|1692.8|1686.8|1692.1|1686.1|1693.8|1687.8|1691.1|1685.1|25
1589983200000|2020-05-20 14:00:00|1692.4|1686.4|1690.6|1684.6|1692.5|1686.5|1690.6|1684.6|11
1589983500000|2020-05-20 14:05:00|1690.9|1684.9|1690.5|1684.5|1691.3|1685.3|1689|1683|21
1589983800000|2020-05-20 14:10:00|1690.6|1684.6|1692.5|1686.5|1694.5|1688.5|1690.6|1684.6|29
1589984100000|2020-05-20 14:15:00|1692.8|1686.8|1692.3|1686.3|1693|1687|1691.8|1685.8|26
1589984400000|2020-05-20 14:20:00|1692|1686|1691.4|1685.4|1692|1686|1690.8|1684.8|13
1589984700000|2020-05-20 14:25:00|1691.6|1685.6|1692.5|1686.5|1693.1|1687.1|1691.6|1685.6|21
1589985000000|2020-05-20 14:30:00|1692.3|1686.3|1694|1688|1694|1688|1692|1686|32
1589985300000|2020-05-20 14:35:00|1693.3|1687.3|1695.1|1689.1|1695.5|1689.5|1692.8|1686.8|52
1589985600000|2020-05-20 14:40:00|1695.3|1689.3|1698.8|1692.8|1698.8|1692.8|1695.3|1689.3|54
1589985900000|2020-05-20 14:45:00|1698.5|1692.5|1696.1|1690.1|1698.8|1692.8|1696.1|1690.1|48
1589986200000|2020-05-20 14:50:00|1695.8|1689.8|1700.5|1694.5|1700.8|1694.8|1695|1689|58
1589986500000|2020-05-20 14:55:00|1700.8|1694.8|1701|1695|1702.5|1696.5|1698.8|1692.8|53
1589986800000|2020-05-20 15:00:00|1701.3|1695.3|1704.6|1698.6|1705|1699|1700.6|1694.6|78
1589987100000|2020-05-20 15:05:00|1705|1699|1704.8|1698.8|1705.5|1699.5|1702.9|1696.9|93
1589987400000|2020-05-20 15:10:00|1705|1699|1704.8|1698.8|1705.8|1699.8|1703.8|1697.8|78
1589987700000|2020-05-20 15:15:00|1704.5|1698.5|1699.4|1693.4|1704.9|1698.9|1697.4|1691.4|165
1589988000000|2020-05-20 15:20:00|1699.5|1693.5|1702|1696|1703.5|1697.5|1699.5|1693.5|47
1589988300000|2020-05-20 15:25:00|1702.4|1696.4|1700.5|1694.5|1704.4|1698.4|1700.5|1694.5|28
1589988600000|2020-05-20 15:30:00|1700.3|1694.3|1700.6|1694.6|1700.6|1694.6|1699|1693|18
1589988900000|2020-05-20 15:35:00|1700.4|1694.4|1698.5|1692.5|1700.8|1694.8|1698.5|1692.5|22
1589989200000|2020-05-20 15:40:00|1698.8|1692.8|1697.4|1691.4|1699|1693|1696|1690|37
1589989500000|2020-05-20 15:45:00|1697.5|1691.5|1697.5|1691.5|1698.4|1692.4|1696.1|1690.1|17
1589989800000|2020-05-20 15:50:00|1697.3|1691.3|1696.5|1690.5|1697.5|1691.5|1696|1690|13
1589990100000|2020-05-20 15:55:00|1696.6|1690.6|1696|1690|1696.8|1690.8|1695.9|1689.9|9
1589990400000|2020-05-20 16:00:00|1696.3|1690.3|1694.9|1688.9|1696.3|1690.3|1694.5|1688.5|18
1589990700000|2020-05-20 16:05:00|1695|1689|1695.3|1689.3|1695.3|1689.3|1695|1689|4
1589991000000|2020-05-20 16:10:00|1695|1689|1695.5|1689.5|1695.5|1689.5|1694.8|1688.8|5
1589991300000|2020-05-20 16:15:00|1696.3|1690.3|1697.6|1691.6|1697.6|1691.6|1695.6|1689.6|6
1589991600000|2020-05-20 16:20:00|1697.8|1691.8|1698.3|1692.3|1698.3|1692.3|1697.8|1691.8|4
1589991900000|2020-05-20 16:25:00|1698.5|1692.5|1698.6|1692.6|1698.6|1692.6|1698.3|1692.3|6
1589992200000|2020-05-20 16:30:00|1699|1693|1698|1692|1699|1693|1697|1691|16
1589992500000|2020-05-20 16:35:00|1698.3|1692.3|1697.9|1691.9|1698.3|1692.3|1697.9|1691.9|3
1589992800000|2020-05-20 16:40:00|1698|1692|1698|1692|1698|1692|1698|1692|1
1589993100000|2020-05-20 16:45:00|1698.1|1692.1|1698.5|1692.5|1698.5|1692.5|1698.1|1692.1|3
1589993400000|2020-05-20 16:50:00|1698.6|1692.6|1698.8|1692.8|1698.8|1692.8|1698.6|1692.6|2
1589993700000|2020-05-20 16:55:00|1698.6|1692.6|1699.4|1693.4|1699.8|1693.8|1698.5|1692.5|11
1590019200000|2020-05-21 00:00:00|1700.1|1694.1|1699|1693|1700.1|1694.1|1699|1693|4
1590019500000|2020-05-21 00:05:00|1699.1|1693.1|1699|1693|1699.1|1693.1|1699|1693|2
1590020100000|2020-05-21 00:15:00|1698.8|1692.8|1698.1|1692.1|1698.8|1692.8|1698.1|1692.1|3
1590020400000|2020-05-21 00:20:00|1698.8|1692.8|1698.8|1692.8|1698.8|1692.8|1698.8|1692.8|1
1590020700000|2020-05-21 00:25:00|1697.4|1691.4|1696.6|1690.6|1697.4|1691.4|1696|1690|4
1590022800000|2020-05-21 01:00:00|1697.1|1691.1|1696.9|1690.9|1698.5|1692.5|1696.4|1690.4|20
1590023100000|2020-05-21 01:05:00|1697.1|1691.1|1697.6|1691.6|1697.6|1691.6|1696.9|1690.9|4
1590023400000|2020-05-21 01:10:00|1697.5|1691.5|1696.6|1690.6|1697.6|1691.6|1696.5|1690.5|6
1590023700000|2020-05-21 01:15:00|1695.5|1689.5|1697.5|1691.5|1698.1|1692.1|1695.5|1689.5|12
1590024000000|2020-05-21 01:20:00|1697.6|1691.6|1697.3|1691.3|1697.8|1691.8|1696.9|1690.9|9
1590024300000|2020-05-21 01:25:00|1697.6|1691.6|1699.1|1693.1|1699.3|1693.3|1697.6|1691.6|4
1590024600000|2020-05-21 01:30:00|1698.9|1692.9|1698.9|1692.9|1698.9|1692.9|1698.6|1692.6|3
1590024900000|2020-05-21 01:35:00|1699.1|1693.1|1699.9|1693.9|1699.9|1693.9|1699.1|1693.1|2
1590025200000|2020-05-21 01:40:00|1699.6|1693.6|1699.4|1693.4|1699.6|1693.6|1699.4|1693.4|2
1590025800000|2020-05-21 01:50:00|1699.1|1693.1|1697.4|1691.4|1699.1|1693.1|1696.6|1690.6|14
1590026100000|2020-05-21 01:55:00|1697.5|1691.5|1697.5|1691.5|1697.5|1691.5|1697.5|1691.5|1
1590026400000|2020-05-21 02:00:00|1697.9|1691.9|1697.6|1691.6|1697.9|1691.9|1697.6|1691.6|2
1590026700000|2020-05-21 02:05:00|1696.9|1690.9|1697.1|1691.1|1697.4|1691.4|1696.1|1690.1|6
1590027000000|2020-05-21 02:10:00|1697.4|1691.4|1697.4|1691.4|1697.4|1691.4|1697.4|1691.4|1
1590028200000|2020-05-21 02:30:00|1696.1|1690.1|1697.8|1691.8|1699.1|1693.1|1696.1|1690.1|17
1590028500000|2020-05-21 02:35:00|1698.1|1692.1|1697.1|1691.1|1699.1|1693.1|1697.1|1691.1|6
1590028800000|2020-05-21 02:40:00|1697.3|1691.3|1698.6|1692.6|1698.6|1692.6|1697.3|1691.3|5
1590029400000|2020-05-21 02:50:00|1699.1|1693.1|1699.8|1693.8|1700.4|1694.4|1699.1|1693.1|10
1590029700000|2020-05-21 02:55:00|1699.4|1693.4|1699.4|1693.4|1699.4|1693.4|1699.4|1693.4|1
1590030300000|2020-05-21 03:05:00|1699.5|1693.5|1699.5|1693.5|1699.5|1693.5|1699.5|1693.5|1
1590030900000|2020-05-21 03:15:00|1699.9|1693.9|1699.9|1693.9|1699.9|1693.9|1699.9|1693.9|1
1590031500000|2020-05-21 03:25:00|1700|1694|1700|1694|1700|1694|1700|1694|1
1590033000000|2020-05-21 03:50:00|1700.3|1694.3|1700.3|1694.3|1700.3|1694.3|1700.3|1694.3|1
1590037200000|2020-05-21 05:00:00|1700.5|1694.5|1700.5|1694.5|1700.5|1694.5|1700.5|1694.5|1
1590037500000|2020-05-21 05:05:00|1700.6|1694.6|1700.6|1694.6|1700.6|1694.6|1700.6|1694.6|1
1590039000000|2020-05-21 05:30:00|1700.9|1694.9|1699.1|1693.1|1700.9|1694.9|1698.6|1692.6|8
1590039300000|2020-05-21 05:35:00|1698.6|1692.6|1698.1|1692.1|1698.6|1692.6|1697.9|1691.9|12
1590039600000|2020-05-21 05:40:00|1697.9|1691.9|1698.4|1692.4|1698.4|1692.4|1697.6|1691.6|6
1590039900000|2020-05-21 05:45:00|1698.6|1692.6|1700.6|1694.6|1700.6|1694.6|1698.6|1692.6|10
1590040200000|2020-05-21 05:50:00|1700.4|1694.4|1700.4|1694.4|1701.1|1695.1|1699.1|1693.1|28
1590040500000|2020-05-21 05:55:00|1700.5|1694.5|1702.4|1696.4|1703.4|1697.4|1700.5|1694.5|21
1590040800000|2020-05-21 06:00:00|1702.1|1696.1|1702.1|1696.1|1702.6|1696.6|1701.5|1695.5|14
1590041100000|2020-05-21 06:05:00|1702.4|1696.4|1700.8|1694.8|1702.6|1696.6|1700.4|1694.4|23
1590041400000|2020-05-21 06:10:00|1701.1|1695.1|1701.4|1695.4|1702.1|1696.1|1699.4|1693.4|33
1590041700000|2020-05-21 06:15:00|1701.3|1695.3|1702|1696|1702.1|1696.1|1701|1695|14
1590042000000|2020-05-21 06:20:00|1701.9|1695.9|1702|1696|1702.4|1696.4|1700.6|1694.6|42
1590042300000|2020-05-21 06:25:00|1701.8|1695.8|1701.6|1695.6|1702.8|1696.8|1701.4|1695.4|36
1590042600000|2020-05-21 06:30:00|1700.8|1694.8|1702.1|1696.1|1702.4|1696.4|1700.5|1694.5|30
1590042900000|2020-05-21 06:35:00|1701.9|1695.9|1697.3|1691.3|1701.9|1695.9|1695.8|1689.8|88
1590043200000|2020-05-21 06:40:00|1697.4|1691.4|1697.6|1691.6|1699.4|1693.4|1695.6|1689.6|38
1590043500000|2020-05-21 06:45:00|1697.9|1691.9|1699.4|1693.4|1699.4|1693.4|1697.5|1691.5|31
1590043800000|2020-05-21 06:50:00|1699.1|1693.1|1699.6|1693.6|1699.6|1693.6|1698.3|1692.3|15
1590044100000|2020-05-21 06:55:00|1699.8|1693.8|1700.5|1694.5|1700.8|1694.8|1699.6|1693.6|14
1590044400000|2020-05-21 07:00:00|1700.8|1694.8|1701.5|1695.5|1702.8|1696.8|1698.4|1692.4|42
1590044700000|2020-05-21 07:05:00|1701|1695|1698.5|1692.5|1701.8|1695.8|1698.5|1692.5|22
1590045000000|2020-05-21 07:10:00|1698.8|1692.8|1699|1693|1700.8|1694.8|1698.8|1692.8|16
1590045300000|2020-05-21 07:15:00|1699.1|1693.1|1699.5|1693.5|1701.1|1695.1|1699.1|1693.1|16
1590045600000|2020-05-21 07:20:00|1699.8|1693.8|1697.6|1691.6|1699.8|1693.8|1697.6|1691.6|10
1590045900000|2020-05-21 07:25:00|1697.8|1691.8|1698.5|1692.5|1698.5|1692.5|1697.5|1691.5|14
1590046200000|2020-05-21 07:30:00|1698.8|1692.8|1698.6|1692.6|1700.3|1694.3|1697.8|1691.8|25
1590046500000|2020-05-21 07:35:00|1698.8|1692.8|1700.8|1694.8|1701|1695|1698.8|1692.8|19
1590046800000|2020-05-21 07:40:00|1700.6|1694.6|1694.9|1688.9|1700.6|1694.6|1694.9|1688.9|22
1590047100000|2020-05-21 07:45:00|1695.1|1689.1|1687.9|1681.9|1695.1|1689.1|1687.8|1681.8|30
1590047400000|2020-05-21 07:50:00|1688|1682|1688.3|1682.3|1688.8|1682.8|1687.8|1681.8|18
1590047700000|2020-05-21 07:55:00|1688.8|1682.8|1687.4|1681.4|1688.9|1682.9|1685.8|1679.8|34
1590048000000|2020-05-21 08:00:00|1687.5|1681.5|1692.6|1686.6|1693.4|1687.4|1687.5|1681.5|44
1590048300000|2020-05-21 08:05:00|1692.8|1686.8|1690.1|1684.1|1692.9|1686.9|1687.1|1681.1|25
1590048600000|2020-05-21 08:10:00|1689.8|1683.8|1690.1|1684.1|1693.3|1687.3|1689.6|1683.6|30
1590048900000|2020-05-21 08:15:00|1690.8|1684.8|1692.3|1686.3|1692.3|1686.3|1689.8|1683.8|20
1590049200000|2020-05-21 08:20:00|1692.1|1686.1|1691.6|1685.6|1692.1|1686.1|1691.1|1685.1|9
1590049500000|2020-05-21 08:25:00|1691.9|1685.9|1691.8|1685.8|1692.3|1686.3|1691.5|1685.5|14
1590049800000|2020-05-21 08:30:00|1691.5|1685.5|1690.3|1684.3|1692.4|1686.4|1689.8|1683.8|28
1590050100000|2020-05-21 08:35:00|1690.5|1684.5|1690.1|1684.1|1691.5|1685.5|1688.3|1682.3|19
1590050400000|2020-05-21 08:40:00|1690.5|1684.5|1687.4|1681.4|1691.4|1685.4|1687.4|1681.4|45
1590050700000|2020-05-21 08:45:00|1687.1|1681.1|1686.8|1680.8|1687.5|1681.5|1685.3|1679.3|34
1590051000000|2020-05-21 08:50:00|1687|1681|1688.9|1682.9|1689.5|1683.5|1687|1681|39
1590051300000|2020-05-21 08:55:00|1688.8|1682.8|1686.5|1680.5|1689.3|1683.3|1686.3|1680.3|39
1590051600000|2020-05-21 09:00:00|1686.8|1680.8|1684.8|1678.8|1687|1681|1684.8|1678.8|22
1590051900000|2020-05-21 09:05:00|1684.5|1678.5|1684.6|1678.6|1685|1679|1683.8|1677.8|21
1590052200000|2020-05-21 09:10:00|1684.5|1678.5|1683.5|1677.5|1684.9|1678.9|1683.5|1677.5|16
1590052500000|2020-05-21 09:15:00|1684|1678|1684.3|1678.3|1685.3|1679.3|1682.9|1676.9|21
1590052800000|2020-05-21 09:20:00|1684.5|1678.5|1682.8|1676.8|1684.5|1678.5|1681.5|1675.5|23
1590053100000|2020-05-21 09:25:00|1682.6|1676.6|1682.4|1676.4|1684|1678|1681.3|1675.3|33
1590053400000|2020-05-21 09:30:00|1682.5|1676.5|1682|1676|1682.5|1676.5|1681.3|1675.3|23
1590053700000|2020-05-21 09:35:00|1681.8|1675.8|1683.4|1677.4|1683.8|1677.8|1681.3|1675.3|18
1590054000000|2020-05-21 09:40:00|1683.3|1677.3|1682.1|1676.1|1683.5|1677.5|1682.1|1676.1|28
1590054300000|2020-05-21 09:45:00|1682.3|1676.3|1680.5|1674.5|1682.3|1676.3|1680.5|1674.5|14
1590054600000|2020-05-21 09:50:00|1680.3|1674.3|1677.5|1671.5|1680.5|1674.5|1676.9|1670.9|21
1590054900000|2020-05-21 09:55:00|1677.8|1671.8|1676.6|1670.6|1678.1|1672.1|1675.8|1669.8|20
1590055200000|2020-05-21 10:00:00|1676.5|1670.5|1672.6|1666.6|1676.5|1670.5|1669.8|1663.8|41
1590055500000|2020-05-21 10:05:00|1672.5|1666.5|1672.5|1666.5|1672.8|1666.8|1672.1|1666.1|18
1590055800000|2020-05-21 10:10:00|1672.3|1666.3|1676|1670|1676|1670|1671.8|1665.8|20
1590056100000|2020-05-21 10:15:00|1676.3|1670.3|1679.1|1673.1|1679.1|1673.1|1676.3|1670.3|23
1590056400000|2020-05-21 10:20:00|1679.3|1673.3|1678.3|1672.3|1679.3|1673.3|1678.3|1672.3|6
1590056700000|2020-05-21 10:25:00|1678.5|1672.5|1677.5|1671.5|1680|1674|1677.3|1671.3|17
1590057000000|2020-05-21 10:30:00|1677.3|1671.3|1677.6|1671.6|1677.8|1671.8|1676.5|1670.5|10
1590057300000|2020-05-21 10:35:00|1677.5|1671.5|1678.8|1672.8|1679.3|1673.3|1676.5|1670.5|24
1590057600000|2020-05-21 10:40:00|1678.6|1672.6|1679.3|1673.3|1679.3|1673.3|1678.5|1672.5|13
1590057900000|2020-05-21 10:45:00|1679.1|1673.1|1679.3|1673.3|1679.4|1673.4|1679.1|1673.1|4
1590058200000|2020-05-21 10:50:00|1679.1|1673.1|1678.6|1672.6|1679.1|1673.1|1678.5|1672.5|7
1590058500000|2020-05-21 10:55:00|1678.4|1672.4|1677.4|1671.4|1678.4|1672.4|1677.1|1671.1|9
1590058800000|2020-05-21 11:00:00|1677.3|1671.3|1677|1671|1677.9|1671.9|1676.5|1670.5|11
1590059100000|2020-05-21 11:05:00|1676.6|1670.6|1676.3|1670.3|1676.6|1670.6|1675.8|1669.8|9
1590059400000|2020-05-21 11:10:00|1676.4|1670.4|1676.3|1670.3|1677|1671|1676.3|1670.3|6
1590059700000|2020-05-21 11:15:00|1676|1670|1674|1668|1676|1670|1674|1668|15
1590060000000|2020-05-21 11:20:00|1674.3|1668.3|1674|1668|1674.4|1668.4|1674|1668|6
1590060300000|2020-05-21 11:25:00|1674.3|1668.3|1674|1668|1675.4|1669.4|1674|1668|16
1590060600000|2020-05-21 11:30:00|1673.8|1667.8|1674|1668|1674|1668|1673.5|1667.5|8
1590060900000|2020-05-21 11:35:00|1674.3|1668.3|1676.8|1670.8|1676.8|1670.8|1674.1|1668.1|16
1590061200000|2020-05-21 11:40:00|1676.5|1670.5|1675|1669|1676.5|1670.5|1674.8|1668.8|19
1590061500000|2020-05-21 11:45:00|1674.8|1668.8|1674|1668|1675.5|1669.5|1671.9|1665.9|66
1590061800000|2020-05-21 11:50:00|1673.9|1667.9|1673.3|1667.3|1673.9|1667.9|1672.5|1666.5|14
1590062100000|2020-05-21 11:55:00|1673.5|1667.5|1675|1669|1675.5|1669.5|1673.5|1667.5|16
1590062400000|2020-05-21 12:00:00|1675.1|1669.1|1675.1|1669.1|1675.1|1669.1|1674.8|1668.8|10
1590062700000|2020-05-21 12:05:00|1675.3|1669.3|1675.5|1669.5|1676.3|1670.3|1675.3|1669.3|12
1590063000000|2020-05-21 12:10:00|1676.3|1670.3|1677.6|1671.6|1677.9|1671.9|1676.3|1670.3|20
1590063300000|2020-05-21 12:15:00|1677.9|1671.9|1676.9|1670.9|1678.6|1672.6|1676.4|1670.4|22
1590063600000|2020-05-21 12:20:00|1676.6|1670.6|1676.4|1670.4|1677.1|1671.1|1676.4|1670.4|25
1590063900000|2020-05-21 12:25:00|1676.6|1670.6|1674.4|1668.4|1677.4|1671.4|1674.4|1668.4|24
1590064200000|2020-05-21 12:30:00|1674.6|1668.6|1676.4|1670.4|1677.1|1671.1|1674.6|1668.6|24
1590064500000|2020-05-21 12:35:00|1676.6|1670.6|1678.6|1672.6|1679.1|1673.1|1676.6|1670.6|28
1590064800000|2020-05-21 12:40:00|1678.9|1672.9|1677.6|1671.6|1678.9|1672.9|1676.9|1670.9|16
1590065100000|2020-05-21 12:45:00|1677.9|1671.9|1676.9|1670.9|1680.4|1674.4|1676.9|1670.9|15
1590065400000|2020-05-21 12:50:00|1677.1|1671.1|1677.1|1671.1|1678.4|1672.4|1677.1|1671.1|12
1590065700000|2020-05-21 12:55:00|1677.4|1671.4|1678.9|1672.9|1679.6|1673.6|1676.9|1670.9|16
1590066000000|2020-05-21 13:00:00|1678.6|1672.6|1677.1|1671.1|1679.9|1673.9|1676.9|1670.9|41
1590066300000|2020-05-21 13:05:00|1677.4|1671.4|1675.9|1669.9|1678.1|1672.1|1675.6|1669.6|25
1590066600000|2020-05-21 13:10:00|1675.6|1669.6|1679.9|1673.9|1679.9|1673.9|1675.6|1669.6|25
1590066900000|2020-05-21 13:15:00|1680.1|1674.1|1682.4|1676.4|1682.4|1676.4|1679.4|1673.4|26
1590067200000|2020-05-21 13:20:00|1682.6|1676.6|1682.6|1676.6|1683.6|1677.6|1682.4|1676.4|38
1590067500000|2020-05-21 13:25:00|1682.9|1676.9|1682.6|1676.6|1683.4|1677.4|1681.6|1675.6|37
1590067800000|2020-05-21 13:30:00|1682.4|1676.4|1681.6|1675.6|1682.4|1676.4|1680.4|1674.4|15
1590068100000|2020-05-21 13:35:00|1681.9|1675.9|1682.6|1676.6|1683.1|1677.1|1681.4|1675.4|38
1590068400000|2020-05-21 13:40:00|1682.9|1676.9|1682.1|1676.1|1685.1|1679.1|1682.1|1676.1|61
1590068700000|2020-05-21 13:45:00|1682.4|1676.4|1682.9|1676.9|1683.9|1677.9|1681.1|1675.1|79
1590069000000|2020-05-21 13:50:00|1683.1|1677.1|1683.4|1677.4|1684.6|1678.6|1682.9|1676.9|27
1590069300000|2020-05-21 13:55:00|1683.1|1677.1|1683.1|1677.1|1684.9|1678.9|1683.1|1677.1|24
1590069600000|2020-05-21 14:00:00|1683.4|1677.4|1683.1|1677.1|1683.9|1677.9|1682.6|1676.6|16
1590069900000|2020-05-21 14:05:00|1683.4|1677.4|1681.9|1675.9|1683.9|1677.9|1681.9|1675.9|16
1590070200000|2020-05-21 14:10:00|1682.1|1676.1|1683.6|1677.6|1684.6|1678.6|1682.1|1676.1|8
1590070500000|2020-05-21 14:15:00|1683.4|1677.4|1682.6|1676.6|1683.6|1677.6|1682.6|1676.6|9
1590070800000|2020-05-21 14:20:00|1681.9|1675.9|1682.6|1676.6|1683.6|1677.6|1680.6|1674.6|42
1590071100000|2020-05-21 14:25:00|1682.4|1676.4|1672.9|1666.9|1682.4|1676.4|1672.9|1666.9|47
1590071400000|2020-05-21 14:30:00|1672.6|1666.6|1671.4|1665.4|1672.9|1666.9|1670.9|1664.9|28
1590071700000|2020-05-21 14:35:00|1671.1|1665.1|1669.6|1663.6|1672.1|1666.1|1668.6|1662.6|36
1590072000000|2020-05-21 14:40:00|1669.4|1663.4|1672.4|1666.4|1672.6|1666.6|1669.4|1663.4|29
1590072300000|2020-05-21 14:45:00|1672.1|1666.1|1667.6|1661.6|1672.1|1666.1|1667.1|1661.1|36
1590072600000|2020-05-21 14:50:00|1667.4|1661.4|1669.4|1663.4|1671.1|1665.1|1666.6|1660.6|47
1590072900000|2020-05-21 14:55:00|1669.6|1663.6|1667.9|1661.9|1670.1|1664.1|1667.6|1661.6|37
1590073200000|2020-05-21 15:00:00|1667.6|1661.6|1665.4|1659.4|1667.6|1661.6|1663.6|1657.6|40
1590073500000|2020-05-21 15:05:00|1664.9|1658.9|1664.4|1658.4|1665.4|1659.4|1659.9|1653.9|34
1590073800000|2020-05-21 15:10:00|1664.6|1658.6|1661.9|1655.9|1665.6|1659.6|1660.1|1654.1|44
1590074100000|2020-05-21 15:15:00|1661.6|1655.6|1657.6|1651.6|1661.6|1655.6|1655.4|1649.4|153
1590074400000|2020-05-21 15:20:00|1657.9|1651.9|1647.4|1641.4|1659.4|1653.4|1647.4|1641.4|71
1590074700000|2020-05-21 15:25:00|1647.6|1641.6|1652.6|1646.6|1652.6|1646.6|1647.6|1641.6|74
1590075000000|2020-05-21 15:30:00|1653.1|1647.1|1654.1|1648.1|1655.6|1649.6|1652.1|1646.1|46
1590075300000|2020-05-21 15:35:00|1653.9|1647.9|1655.1|1649.1|1657.1|1651.1|1652.6|1646.6|38
1590075600000|2020-05-21 15:40:00|1655.4|1649.4|1652.1|1646.1|1655.9|1649.9|1651.6|1645.6|32
1590075900000|2020-05-21 15:45:00|1652.4|1646.4|1651.4|1645.4|1652.6|1646.6|1651.4|1645.4|21
1590076200000|2020-05-21 15:50:00|1651.6|1645.6|1651.1|1645.1|1651.6|1645.6|1651.1|1645.1|7
1590076500000|2020-05-21 15:55:00|1651.6|1645.6|1651.6|1645.6|1651.6|1645.6|1651.1|1645.1|9
1590076800000|2020-05-21 16:00:00|1651.4|1645.4|1651.4|1645.4|1651.6|1645.6|1649.6|1643.6|24
1590077100000|2020-05-21 16:05:00|1651.1|1645.1|1648.1|1642.1|1651.6|1645.6|1648.1|1642.1|20
1590077400000|2020-05-21 16:10:00|1647.9|1641.9|1649.1|1643.1|1650.4|1644.4|1647.9|1641.9|16
1590077700000|2020-05-21 16:15:00|1648.9|1642.9|1647.4|1641.4|1649.1|1643.1|1647.1|1641.1|20
1590078000000|2020-05-21 16:20:00|1647.1|1641.1|1646.9|1640.9|1647.1|1641.1|1646.6|1640.6|19
1590078300000|2020-05-21 16:25:00|1646.6|1640.6|1645.9|1639.9|1646.6|1640.6|1645.9|1639.9|10
1590078600000|2020-05-21 16:30:00|1646.1|1640.1|1647.6|1641.6|1647.6|1641.6|1645.9|1639.9|13
1590078900000|2020-05-21 16:35:00|1647.4|1641.4|1646.9|1640.9|1647.4|1641.4|1646.9|1640.9|2
1590079200000|2020-05-21 16:40:00|1646.6|1640.6|1646.4|1640.4|1646.6|1640.6|1646.1|1640.1|8
1590079500000|2020-05-21 16:45:00|1646.1|1640.1|1646.9|1640.9|1646.9|1640.9|1646.1|1640.1|8
1590079800000|2020-05-21 16:50:00|1646.6|1640.6|1646.1|1640.1|1647.1|1641.1|1646.1|1640.1|5
1590080100000|2020-05-21 16:55:00|1646|1640|1646.3|1640.3|1646.5|1640.5|1646|1640|12
1590105600000|2020-05-22 00:00:00|1652.6|1646.6|1653|1647|1654.4|1648.4|1652.6|1646.6|13
1590105900000|2020-05-22 00:05:00|1651.9|1645.9|1650.6|1644.6|1651.9|1645.9|1650.6|1644.6|9
1590106200000|2020-05-22 00:10:00|1650.5|1644.5|1650.9|1644.9|1650.9|1644.9|1648.6|1642.6|11
1590106500000|2020-05-22 00:15:00|1651|1645|1651.5|1645.5|1651.6|1645.6|1650.9|1644.9|4
1590106800000|2020-05-22 00:20:00|1650.9|1644.9|1650.9|1644.9|1650.9|1644.9|1650.9|1644.9|1
1590107700000|2020-05-22 00:35:00|1651.5|1645.5|1651.5|1645.5|1651.5|1645.5|1651.5|1645.5|1
1590108000000|2020-05-22 00:40:00|1650.9|1644.9|1650.9|1644.9|1650.9|1644.9|1650.6|1644.6|4
1590108300000|2020-05-22 00:45:00|1651.5|1645.5|1653.5|1647.5|1653.9|1647.9|1651.5|1645.5|8
1590108600000|2020-05-22 00:50:00|1653.8|1647.8|1653.5|1647.5|1653.8|1647.8|1653.4|1647.4|4
1590108900000|2020-05-22 00:55:00|1653.9|1647.9|1654.4|1648.4|1657.3|1651.3|1653.5|1647.5|14
1590109200000|2020-05-22 01:00:00|1654.5|1648.5|1654.6|1648.6|1656.4|1650.4|1651.8|1645.8|38
1590109500000|2020-05-22 01:05:00|1654.9|1648.9|1653.5|1647.5|1656.4|1650.4|1653.4|1647.4|15
1590109800000|2020-05-22 01:10:00|1653.9|1647.9|1655.4|1649.4|1655.8|1649.8|1653.9|1647.9|11
1590110100000|2020-05-22 01:15:00|1655.6|1649.6|1655.6|1649.6|1655.6|1649.6|1655.6|1649.6|1
1590110400000|2020-05-22 01:20:00|1655.9|1649.9|1656.5|1650.5|1656.8|1650.8|1655.9|1649.9|6
1590110700000|2020-05-22 01:25:00|1656.1|1650.1|1656.4|1650.4|1656.4|1650.4|1656.1|1650.1|2
1590111000000|2020-05-22 01:30:00|1656.1|1650.1|1653.4|1647.4|1656.1|1650.1|1653.4|1647.4|14
1590111300000|2020-05-22 01:35:00|1653.8|1647.8|1654.8|1648.8|1656|1650|1653.4|1647.4|26
1590111600000|2020-05-22 01:40:00|1654.4|1648.4|1651|1645|1654.4|1648.4|1650.5|1644.5|25
1590111900000|2020-05-22 01:45:00|1650.8|1644.8|1651|1645|1651.4|1645.4|1650.5|1644.5|11
1590112200000|2020-05-22 01:50:00|1651.3|1645.3|1653.5|1647.5|1653.5|1647.5|1651|1645|13
1590112500000|2020-05-22 01:55:00|1654|1648|1654.8|1648.8|1655|1649|1654|1648|5
1590112800000|2020-05-22 02:00:00|1655.3|1649.3|1651.1|1645.1|1655.3|1649.3|1651|1645|14
1590113100000|2020-05-22 02:05:00|1651.3|1645.3|1651.6|1645.6|1651.8|1645.8|1649.3|1643.3|28
1590113400000|2020-05-22 02:10:00|1651.8|1645.8|1651.8|1645.8|1653.6|1647.6|1649.9|1643.9|62
1590113700000|2020-05-22 02:15:00|1651.5|1645.5|1651.5|1645.5|1651.5|1645.5|1651.5|1645.5|1
1590114000000|2020-05-22 02:20:00|1651.4|1645.4|1651.4|1645.4|1651.4|1645.4|1651.4|1645.4|1
1590114600000|2020-05-22 02:30:00|1651.5|1645.5|1651.9|1645.9|1652.1|1646.1|1651.5|1645.5|8
1590114900000|2020-05-22 02:35:00|1652|1646|1652.3|1646.3|1652.4|1646.4|1651.8|1645.8|8
1590115200000|2020-05-22 02:40:00|1651.8|1645.8|1652.3|1646.3|1652.3|1646.3|1651.5|1645.5|4
1590115500000|2020-05-22 02:45:00|1651.9|1645.9|1652.3|1646.3|1652.3|1646.3|1651.4|1645.4|7
1590115800000|2020-05-22 02:50:00|1651.9|1645.9|1653.5|1647.5|1653.6|1647.6|1651.4|1645.4|12
1590116100000|2020-05-22 02:55:00|1653.4|1647.4|1653.5|1647.5|1653.5|1647.5|1652.3|1646.3|10
1590116400000|2020-05-22 03:00:00|1653.3|1647.3|1653.9|1647.9|1653.9|1647.9|1653.3|1647.3|4
1590116700000|2020-05-22 03:05:00|1654.1|1648.1|1654.5|1648.5|1655.4|1649.4|1654.1|1648.1|5
1590117000000|2020-05-22 03:10:00|1654.6|1648.6|1654.8|1648.8|1654.8|1648.8|1654.6|1648.6|2
1590117300000|2020-05-22 03:15:00|1654.5|1648.5|1653.8|1647.8|1654.5|1648.5|1653.8|1647.8|8
1590117600000|2020-05-22 03:20:00|1653.5|1647.5|1652.5|1646.5|1653.5|1647.5|1652.4|1646.4|6
1590117900000|2020-05-22 03:25:00|1652.4|1646.4|1651.5|1645.5|1652.8|1646.8|1650.9|1644.9|65
1590118200000|2020-05-22 03:30:00|1652.1|1646.1|1652.1|1646.1|1652.1|1646.1|1652.1|1646.1|1
1590119400000|2020-05-22 03:50:00|1651.9|1645.9|1651.1|1645.1|1651.9|1645.9|1651.1|1645.1|2
1590119700000|2020-05-22 03:55:00|1651.6|1645.6|1651.6|1645.6|1651.6|1645.6|1651.6|1645.6|1
1590120300000|2020-05-22 04:05:00|1652|1646|1652|1646|1652|1646|1652|1646|1
1590120600000|2020-05-22 04:10:00|1652.4|1646.4|1652.8|1646.8|1652.8|1646.8|1652.3|1646.3|4
1590123300000|2020-05-22 04:55:00|1652.1|1646.1|1651.6|1645.6|1652.1|1646.1|1651.6|1645.6|3
1590123600000|2020-05-22 05:00:00|1651.3|1645.3|1651.1|1645.1|1651.3|1645.3|1650.3|1644.3|8
1590123900000|2020-05-22 05:05:00|1651|1645|1650.9|1644.9|1651.3|1645.3|1650.9|1644.9|3
1590124200000|2020-05-22 05:10:00|1650.6|1644.6|1652|1646|1652|1646|1650.6|1644.6|6
1590124500000|2020-05-22 05:15:00|1652.3|1646.3|1652.3|1646.3|1652.3|1646.3|1652.3|1646.3|1
1590124800000|2020-05-22 05:20:00|1652|1646|1652|1646|1652|1646|1652|1646|1
1590125100000|2020-05-22 05:25:00|1651.8|1645.8|1651.1|1645.1|1651.8|1645.8|1651.1|1645.1|2
1590125400000|2020-05-22 05:30:00|1650.9|1644.9|1649|1643|1651|1645|1645.6|1639.6|36
1590125700000|2020-05-22 05:35:00|1648.6|1642.6|1650.5|1644.5|1651.5|1645.5|1648.6|1642.6|62
1590126000000|2020-05-22 05:40:00|1650.8|1644.8|1648.4|1642.4|1651.3|1645.3|1648.4|1642.4|14
1590126300000|2020-05-22 05:45:00|1648.3|1642.3|1646.4|1640.4|1648.3|1642.3|1645.5|1639.5|53
1590126600000|2020-05-22 05:50:00|1646.8|1640.8|1647.5|1641.5|1648.6|1642.6|1645.9|1639.9|26
1590126900000|2020-05-22 05:55:00|1647.4|1641.4|1647.5|1641.5|1647.5|1641.5|1647|1641|3
1590127200000|2020-05-22 06:00:00|1647.1|1641.1|1649.6|1643.6|1649.8|1643.8|1647.1|1641.1|10
1590127500000|2020-05-22 06:05:00|1649.4|1643.4|1645.9|1639.9|1649.4|1643.4|1645.9|1639.9|16
1590127800000|2020-05-22 06:10:00|1646.1|1640.1|1646.9|1640.9|1646.9|1640.9|1645.8|1639.8|12
1590128100000|2020-05-22 06:15:00|1647|1641|1649.3|1643.3|1649.9|1643.9|1647|1641|16
1590128400000|2020-05-22 06:20:00|1649.5|1643.5|1649|1643|1649.9|1643.9|1648.1|1642.1|26
1590128700000|2020-05-22 06:25:00|1649.3|1643.3|1647.8|1641.8|1649.3|1643.3|1647.1|1641.1|27
1590129000000|2020-05-22 06:30:00|1647.5|1641.5|1646|1640|1647.5|1641.5|1645.8|1639.8|19
1590129300000|2020-05-22 06:35:00|1646.3|1640.3|1644.8|1638.8|1646.3|1640.3|1642.5|1636.5|34
1590129600000|2020-05-22 06:40:00|1644|1638|1644.3|1638.3|1645.1|1639.1|1643.4|1637.4|20
1590129900000|2020-05-22 06:45:00|1643.9|1637.9|1643.8|1637.8|1644|1638|1643.3|1637.3|19
1590130200000|2020-05-22 06:50:00|1644|1638|1644.9|1638.9|1645|1639|1644|1638|7
1590130500000|2020-05-22 06:55:00|1644.6|1638.6|1643.6|1637.6|1645.1|1639.1|1642.9|1636.9|19
1590130800000|2020-05-22 07:00:00|1643.9|1637.9|1638.9|1632.9|1643.9|1637.9|1638.6|1632.6|42
1590131100000|2020-05-22 07:05:00|1638.6|1632.6|1635.4|1629.4|1639.1|1633.1|1634.1|1628.1|27
1590131400000|2020-05-22 07:10:00|1635.1|1629.1|1634.1|1628.1|1635.9|1629.9|1633.9|1627.9|15
1590131700000|2020-05-22 07:15:00|1633.9|1627.9|1636.4|1630.4|1637.4|1631.4|1633.9|1627.9|16
1590132000000|2020-05-22 07:20:00|1636.6|1630.6|1631.9|1625.9|1636.6|1630.6|1631.6|1625.6|23
1590132300000|2020-05-22 07:25:00|1632.1|1626.1|1631.9|1625.9|1633.1|1627.1|1630.4|1624.4|30
1590132600000|2020-05-22 07:30:00|1632.1|1626.1|1631.9|1625.9|1632.1|1626.1|1631.9|1625.9|4
1590132900000|2020-05-22 07:35:00|1631.6|1625.6|1632.4|1626.4|1632.9|1626.9|1631.6|1625.6|11
1590133200000|2020-05-22 07:40:00|1632.6|1626.6|1633.9|1627.9|1634.4|1628.4|1632.1|1626.1|12
1590133500000|2020-05-22 07:45:00|1633.6|1627.6|1630.9|1624.9|1634.1|1628.1|1630.6|1624.6|18
1590133800000|2020-05-22 07:50:00|1630.6|1624.6|1629.4|1623.4|1630.6|1624.6|1628.4|1622.4|13
1590134100000|2020-05-22 07:55:00|1629.6|1623.6|1625.6|1619.6|1629.6|1623.6|1625.1|1619.1|21
1590134400000|2020-05-22 08:00:00|1625.4|1619.4|1625.9|1619.9|1626.6|1620.6|1625.4|1619.4|29
1590134700000|2020-05-22 08:05:00|1625.6|1619.6|1623.9|1617.9|1625.9|1619.9|1623.9|1617.9|11
1590135000000|2020-05-22 08:10:00|1624.1|1618.1|1623.4|1617.4|1624.6|1618.6|1620.6|1614.6|18
1590135300000|2020-05-22 08:15:00|1624.1|1618.1|1626.6|1620.6|1627.1|1621.1|1623.9|1617.9|25
1590135600000|2020-05-22 08:20:00|1626.4|1620.4|1622.9|1616.9|1626.6|1620.6|1622.9|1616.9|18
1590135900000|2020-05-22 08:25:00|1622.1|1616.1|1622.4|1616.4|1622.6|1616.6|1620.6|1614.6|20
1590136200000|2020-05-22 08:30:00|1622.1|1616.1|1622.1|1616.1|1622.9|1616.9|1621.4|1615.4|27
1590136500000|2020-05-22 08:35:00|1622.4|1616.4|1619.9|1613.9|1622.4|1616.4|1618.9|1612.9|21
1590136800000|2020-05-22 08:40:00|1620.1|1614.1|1619.1|1613.1|1620.6|1614.6|1618.9|1612.9|20
1590137100000|2020-05-22 08:45:00|1618.9|1612.9|1616.6|1610.6|1621.4|1615.4|1616.4|1610.4|19
1590137400000|2020-05-22 08:50:00|1616.9|1610.9|1617.9|1611.9|1618.6|1612.6|1616.9|1610.9|14
1590137700000|2020-05-22 08:55:00|1617.6|1611.6|1617.6|1611.6|1618.9|1612.9|1617.4|1611.4|11
1590138000000|2020-05-22 09:00:00|1617.4|1611.4|1618.4|1612.4|1618.6|1612.6|1616.6|1610.6|14
1590138300000|2020-05-22 09:05:00|1618.1|1612.1|1617.9|1611.9|1618.6|1612.6|1617.9|1611.9|8
1590138600000|2020-05-22 09:10:00|1617.6|1611.6|1617.6|1611.6|1617.9|1611.9|1617.4|1611.4|7
1590138900000|2020-05-22 09:15:00|1617.4|1611.4|1618.1|1612.1|1618.1|1612.1|1616.9|1610.9|13
1590139200000|2020-05-22 09:20:00|1618.4|1612.4|1617.1|1611.1|1618.4|1612.4|1616.9|1610.9|12
1590139500000|2020-05-22 09:25:00|1616.9|1610.9|1616.4|1610.4|1617.1|1611.1|1616.4|1610.4|12
1590139800000|2020-05-22 09:30:00|1616.1|1610.1|1617.1|1611.1|1617.1|1611.1|1615.1|1609.1|15
1590140100000|2020-05-22 09:35:00|1617.4|1611.4|1616.9|1610.9|1617.6|1611.6|1616.1|1610.1|22
1590140400000|2020-05-22 09:40:00|1616.6|1610.6|1617.4|1611.4|1617.4|1611.4|1616.4|1610.4|13
1590140700000|2020-05-22 09:45:00|1617.1|1611.1|1617.6|1611.6|1617.9|1611.9|1616.9|1610.9|15
1590141000000|2020-05-22 09:50:00|1617.4|1611.4|1617.4|1611.4|1617.6|1611.6|1617.1|1611.1|5
1590141300000|2020-05-22 09:55:00|1617.1|1611.1|1617.1|1611.1|1617.4|1611.4|1616.9|1610.9|7
1590141600000|2020-05-22 10:00:00|1617.4|1611.4|1618.6|1612.6|1618.6|1612.6|1617.4|1611.4|9
1590141900000|2020-05-22 10:05:00|1618.4|1612.4|1618.6|1612.6|1618.9|1612.9|1618.4|1612.4|8
1590142200000|2020-05-22 10:10:00|1618.4|1612.4|1618.6|1612.6|1618.9|1612.9|1618.1|1612.1|6
1590142500000|2020-05-22 10:15:00|1618.9|1612.9|1619.1|1613.1|1619.1|1613.1|1618.9|1612.9|14
1590142800000|2020-05-22 10:20:00|1618.9|1612.9|1618.4|1612.4|1619.1|1613.1|1618.4|1612.4|11
1590143100000|2020-05-22 10:25:00|1618.6|1612.6|1618.6|1612.6|1619.1|1613.1|1618.6|1612.6|10
1590143400000|2020-05-22 10:30:00|1618.9|1612.9|1618.9|1612.9|1619.1|1613.1|1618.6|1612.6|7
1590143700000|2020-05-22 10:35:00|1618.6|1612.6|1619.4|1613.4|1619.4|1613.4|1617.1|1611.1|16
1590144000000|2020-05-22 10:40:00|1619.6|1613.6|1621.9|1615.9|1621.9|1615.9|1619.4|1613.4|9
1590144300000|2020-05-22 10:45:00|1621.6|1615.6|1620.1|1614.1|1621.6|1615.6|1619.9|1613.9|14
1590144600000|2020-05-22 10:50:00|1620.4|1614.4|1620.1|1614.1|1620.6|1614.6|1619.9|1613.9|9
1590144900000|2020-05-22 10:55:00|1620.4|1614.4|1621.6|1615.6|1621.6|1615.6|1620.4|1614.4|12
1590145200000|2020-05-22 11:00:00|1621.4|1615.4|1620.6|1614.6|1621.4|1615.4|1620.6|1614.6|4
1590145500000|2020-05-22 11:05:00|1620.4|1614.4|1621.1|1615.1|1621.1|1615.1|1620.4|1614.4|4
1590145800000|2020-05-22 11:10:00|1620.9|1614.9|1620.6|1614.6|1620.9|1614.9|1620.4|1614.4|6
1590146100000|2020-05-22 11:15:00|1620.9|1614.9|1621.1|1615.1|1621.4|1615.4|1620.6|1614.6|10
1590146400000|2020-05-22 11:20:00|1620.9|1614.9|1621.9|1615.9|1621.9|1615.9|1620.9|1614.9|7
1590146700000|2020-05-22 11:25:00|1622.1|1616.1|1620.6|1614.6|1622.1|1616.1|1620.4|1614.4|10
1590147000000|2020-05-22 11:30:00|1620.9|1614.9|1622.1|1616.1|1622.4|1616.4|1620.6|1614.6|14
1590147300000|2020-05-22 11:35:00|1622.4|1616.4|1620.6|1614.6|1622.4|1616.4|1620.4|1614.4|14
1590147600000|2020-05-22 11:40:00|1620.9|1614.9|1622.6|1616.6|1622.9|1616.9|1620.9|1614.9|15
1590147900000|2020-05-22 11:45:00|1622.9|1616.9|1624.1|1618.1|1624.1|1618.1|1621.6|1615.6|29
1590148200000|2020-05-22 11:50:00|1624.4|1618.4|1623.9|1617.9|1624.9|1618.9|1623.6|1617.6|18
1590148500000|2020-05-22 11:55:00|1624.1|1618.1|1623.9|1617.9|1624.4|1618.4|1623.6|1617.6|10
1590148800000|2020-05-22 12:00:00|1623.6|1617.6|1626.4|1620.4|1626.6|1620.6|1623.6|1617.6|21
1590149100000|2020-05-22 12:05:00|1626.1|1620.1|1626.4|1620.4|1626.4|1620.4|1626.1|1620.1|4
1590149400000|2020-05-22 12:10:00|1626.6|1620.6|1626.1|1620.1|1626.9|1620.9|1625.9|1619.9|11
1590149700000|2020-05-22 12:15:00|1625.9|1619.9|1622.9|1616.9|1625.9|1619.9|1622.1|1616.1|16
1590150000000|2020-05-22 12:20:00|1623.1|1617.1|1622.6|1616.6|1623.9|1617.9|1622.6|1616.6|10
1590150300000|2020-05-22 12:25:00|1622.4|1616.4|1620.4|1614.4|1622.4|1616.4|1620.4|1614.4|4
1590150600000|2020-05-22 12:30:00|1620.6|1614.6|1621.9|1615.9|1621.9|1615.9|1620.4|1614.4|13
1590150900000|2020-05-22 12:35:00|1622.1|1616.1|1621.4|1615.4|1623.4|1617.4|1621.4|1615.4|19
1590151200000|2020-05-22 12:40:00|1621.6|1615.6|1622.1|1616.1|1622.9|1616.9|1621.6|1615.6|16
1590151500000|2020-05-22 12:45:00|1621.6|1615.6|1621.6|1615.6|1623.6|1617.6|1621.4|1615.4|16
1590151800000|2020-05-22 12:50:00|1621.9|1615.9|1620.6|1614.6|1622.9|1616.9|1620.6|1614.6|17
1590152100000|2020-05-22 12:55:00|1620.9|1614.9|1623.4|1617.4|1623.4|1617.4|1620.9|1614.9|12
1590152400000|2020-05-22 13:00:00|1623.1|1617.1|1626.4|1620.4|1626.4|1620.4|1622.4|1616.4|88
1590152700000|2020-05-22 13:05:00|1626.1|1620.1|1628.6|1622.6|1628.6|1622.6|1625.6|1619.6|34
1590153000000|2020-05-22 13:10:00|1628.4|1622.4|1627.6|1621.6|1629.1|1623.1|1625.4|1619.4|48
1590153300000|2020-05-22 13:15:00|1627.4|1621.4|1628.6|1622.6|1630.9|1624.9|1627.1|1621.1|49
1590153600000|2020-05-22 13:20:00|1628.9|1622.9|1635.4|1629.4|1635.6|1629.6|1628.9|1622.9|62
1590153900000|2020-05-22 13:25:00|1635.6|1629.6|1637.1|1631.1|1637.6|1631.6|1635.1|1629.1|42
1590154200000|2020-05-22 13:30:00|1637.4|1631.4|1635.6|1629.6|1637.6|1631.6|1634.4|1628.4|47
1590154500000|2020-05-22 13:35:00|1635.1|1629.1|1635.6|1629.6|1637.6|1631.6|1634.4|1628.4|36
1590154800000|2020-05-22 13:40:00|1635.9|1629.9|1636.1|1630.1|1636.9|1630.9|1635.4|1629.4|24
1590155100000|2020-05-22 13:45:00|1635.9|1629.9|1637.1|1631.1|1637.1|1631.1|1635.9|1629.9|9
1590155400000|2020-05-22 13:50:00|1637.4|1631.4|1637.1|1631.1|1637.6|1631.6|1636.6|1630.6|21
1590155700000|2020-05-22 13:55:00|1637.4|1631.4|1640.6|1634.6|1640.6|1634.6|1637.4|1631.4|18
1590156000000|2020-05-22 14:00:00|1640.4|1634.4|1640.6|1634.6|1641.6|1635.6|1640.4|1634.4|22
1590156300000|2020-05-22 14:05:00|1640.9|1634.9|1640.9|1634.9|1640.9|1634.9|1640.1|1634.1|5
1590156600000|2020-05-22 14:10:00|1640.6|1634.6|1641.9|1635.9|1642.1|1636.1|1640.4|1634.4|9
1590156900000|2020-05-22 14:15:00|1642.1|1636.1|1641.6|1635.6|1643.9|1637.9|1641.1|1635.1|21
1590157200000|2020-05-22 14:20:00|1641.9|1635.9|1642.1|1636.1|1642.6|1636.6|1641.9|1635.9|7
1590157500000|2020-05-22 14:25:00|1641.9|1635.9|1642.9|1636.9|1642.9|1636.9|1641.9|1635.9|5
1590157800000|2020-05-22 14:30:00|1642.6|1636.6|1641.9|1635.9|1642.9|1636.9|1641.9|1635.9|13
1590158100000|2020-05-22 14:35:00|1641.6|1635.6|1641.9|1635.9|1642.9|1636.9|1641.6|1635.6|16
1590158400000|2020-05-22 14:40:00|1641.6|1635.6|1640.6|1634.6|1641.6|1635.6|1640.4|1634.4|9
1590158700000|2020-05-22 14:45:00|1640.4|1634.4|1639.6|1633.6|1640.4|1634.4|1639.4|1633.4|10
1590159000000|2020-05-22 14:50:00|1639.9|1633.9|1639.6|1633.6|1640.1|1634.1|1639.1|1633.1|7
1590159300000|2020-05-22 14:55:00|1639.4|1633.4|1637.1|1631.1|1639.4|1633.4|1634.9|1628.9|31
1590159600000|2020-05-22 15:00:00|1636.9|1630.9|1639.6|1633.6|1642.1|1636.1|1636.9|1630.9|26
1590159900000|2020-05-22 15:05:00|1639.4|1633.4|1644.9|1638.9|1646.1|1640.1|1639.4|1633.4|41
1590160200000|2020-05-22 15:10:00|1645.4|1639.4|1644.4|1638.4|1650.1|1644.1|1644.4|1638.4|71
1590160500000|2020-05-22 15:15:00|1643.6|1637.6|1648.1|1642.1|1650.9|1644.9|1643.6|1637.6|187
1590160800000|2020-05-22 15:20:00|1647.6|1641.6|1646.6|1640.6|1647.6|1641.6|1641.9|1635.9|68
1590161100000|2020-05-22 15:25:00|1647.1|1641.1|1644.4|1638.4|1648.1|1642.1|1644.4|1638.4|15
1590161400000|2020-05-22 15:30:00|1644.6|1638.6|1648.6|1642.6|1648.6|1642.6|1644.6|1638.6|8
1590161700000|2020-05-22 15:35:00|1648.9|1642.9|1650.1|1644.1|1652.4|1646.4|1648.6|1642.6|30
1590162000000|2020-05-22 15:40:00|1649.9|1643.9|1649.1|1643.1|1649.9|1643.9|1647.6|1641.6|20
1590162300000|2020-05-22 15:45:00|1649.6|1643.6|1648.4|1642.4|1649.6|1643.6|1647.9|1641.9|14
1590162600000|2020-05-22 15:50:00|1649.1|1643.1|1649.6|1643.6|1651.4|1645.4|1649.1|1643.1|15
1590162900000|2020-05-22 15:55:00|1649.9|1643.9|1648.9|1642.9|1652.6|1646.6|1648.9|1642.9|30
1590163200000|2020-05-22 16:00:00|1649.1|1643.1|1648.9|1642.9|1649.1|1643.1|1648.9|1642.9|2
1590163500000|2020-05-22 16:05:00|1648.6|1642.6|1647.6|1641.6|1648.6|1642.6|1647.4|1641.4|10
1590163800000|2020-05-22 16:10:00|1647.4|1641.4|1647.6|1641.6|1648.6|1642.6|1647.4|1641.4|8
1590164100000|2020-05-22 16:15:00|1647.9|1641.9|1648.6|1642.6|1648.6|1642.6|1647.9|1641.9|4
1590165000000|2020-05-22 16:30:00|1648.1|1642.1|1648.6|1642.6|1648.9|1642.9|1648.1|1642.1|4
1590165300000|2020-05-22 16:35:00|1649.1|1643.1|1648.4|1642.4|1649.9|1643.9|1648.4|1642.4|6
1590165600000|2020-05-22 16:40:00|1648.6|1642.6|1650.1|1644.1|1650.4|1644.4|1648.6|1642.6|10
1590165900000|2020-05-22 16:45:00|1650.4|1644.4|1649.6|1643.6|1650.4|1644.4|1649.6|1643.6|4
1590166200000|2020-05-22 16:50:00|1650.6|1644.6|1649.9|1643.9|1650.6|1644.6|1649.6|1643.6|13
1590166500000|2020-05-22 16:55:00|1650|1644|1650.3|1644.3|1650.8|1644.8|1650|1644|7
1590451200000|2020-05-26 00:00:00|1654.5|1648.5|1655.3|1649.3|1655.9|1649.9|1654.5|1648.5|10
1590451500000|2020-05-26 00:05:00|1655.4|1649.4|1656.5|1650.5|1656.5|1650.5|1655.4|1649.4|5
1590451800000|2020-05-26 00:10:00|1656.4|1650.4|1658.1|1652.1|1658.1|1652.1|1656.4|1650.4|7
1590452100000|2020-05-26 00:15:00|1657.9|1651.9|1657.4|1651.4|1658.9|1652.9|1657.1|1651.1|13
1590452400000|2020-05-26 00:20:00|1657.3|1651.3|1657.8|1651.8|1657.8|1651.8|1657.3|1651.3|3
1590452700000|2020-05-26 00:25:00|1658|1652|1658|1652|1658|1652|1658|1652|1
1590453300000|2020-05-26 00:35:00|1658.3|1652.3|1661|1655|1661|1655|1658.3|1652.3|9
1590453600000|2020-05-26 00:40:00|1661.3|1655.3|1661.8|1655.8|1661.8|1655.8|1661.3|1655.3|2
1590454500000|2020-05-26 00:55:00|1660.9|1654.9|1661.4|1655.4|1661.5|1655.5|1660.9|1654.9|3
1590454800000|2020-05-26 01:00:00|1661.6|1655.6|1660.9|1654.9|1664.4|1658.4|1660.9|1654.9|53
1590455100000|2020-05-26 01:05:00|1662|1656|1665|1659|1666.3|1660.3|1661.9|1655.9|25
1590455400000|2020-05-26 01:10:00|1664.6|1658.6|1662.5|1656.5|1665.9|1659.9|1661.6|1655.6|24
1590455700000|2020-05-26 01:15:00|1663.1|1657.1|1665.3|1659.3|1665.3|1659.3|1662.5|1656.5|17
1590456000000|2020-05-26 01:20:00|1665|1659|1664.9|1658.9|1665.4|1659.4|1664.5|1658.5|6
1590456300000|2020-05-26 01:25:00|1665|1659|1664.6|1658.6|1665.6|1659.6|1663.8|1657.8|46
1590456600000|2020-05-26 01:30:00|1664.5|1658.5|1660.3|1654.3|1665|1659|1660.1|1654.1|32
1590456900000|2020-05-26 01:35:00|1660.4|1654.4|1661.6|1655.6|1662.6|1656.6|1660.3|1654.3|26
1590457200000|2020-05-26 01:40:00|1661.3|1655.3|1664|1658|1664|1658|1661.3|1655.3|10
1590457500000|2020-05-26 01:45:00|1664.3|1658.3|1665.6|1659.6|1665.9|1659.9|1664.3|1658.3|11
1590457800000|2020-05-26 01:50:00|1665.5|1659.5|1666.4|1660.4|1666.9|1660.9|1665.5|1659.5|6
1590458100000|2020-05-26 01:55:00|1666.3|1660.3|1666.3|1660.3|1666.8|1660.8|1665.1|1659.1|11
1590458400000|2020-05-26 02:00:00|1665.6|1659.6|1666.3|1660.3|1667.1|1661.1|1665.4|1659.4|7
1590458700000|2020-05-26 02:05:00|1666.5|1660.5|1666.4|1660.4|1667.4|1661.4|1666.4|1660.4|4
1590459000000|2020-05-26 02:10:00|1665.9|1659.9|1665.1|1659.1|1666.1|1660.1|1665.1|1659.1|5
1590459300000|2020-05-26 02:15:00|1665|1659|1664.4|1658.4|1665|1659|1664.3|1658.3|7
1590459600000|2020-05-26 02:20:00|1663.9|1657.9|1664.5|1658.5|1664.5|1658.5|1663.9|1657.9|2
1590459900000|2020-05-26 02:25:00|1664.9|1658.9|1664.6|1658.6|1664.9|1658.9|1664.6|1658.6|2
1590460200000|2020-05-26 02:30:00|1664.5|1658.5|1664.3|1658.3|1665.3|1659.3|1663.5|1657.5|10
1590460500000|2020-05-26 02:35:00|1664.1|1658.1|1665|1659|1665|1659|1664|1658|9
1590460800000|2020-05-26 02:40:00|1665.1|1659.1|1663.8|1657.8|1665.8|1659.8|1663.8|1657.8|12
1590461100000|2020-05-26 02:45:00|1665.6|1659.6|1663.5|1657.5|1665.6|1659.6|1662.5|1656.5|30
1590461400000|2020-05-26 02:50:00|1663.4|1657.4|1662|1656|1663.4|1657.4|1661.5|1655.5|15
1590461700000|2020-05-26 02:55:00|1661.8|1655.8|1662|1656|1662|1656|1661.5|1655.5|5
1590462000000|2020-05-26 03:00:00|1662.3|1656.3|1665.5|1659.5|1666.3|1660.3|1662.3|1656.3|17
1590462300000|2020-05-26 03:05:00|1665.6|1659.6|1666.9|1660.9|1667.3|1661.3|1665.6|1659.6|6
1590462600000|2020-05-26 03:10:00|1667.1|1661.1|1664.3|1658.3|1668|1662|1664.3|1658.3|15
1590462900000|2020-05-26 03:15:00|1664.1|1658.1|1664.9|1658.9|1664.9|1658.9|1663.4|1657.4|12
1590463200000|2020-05-26 03:20:00|1665.1|1659.1|1664.9|1658.9|1666|1660|1664|1658|12
1590463500000|2020-05-26 03:25:00|1664.6|1658.6|1664.9|1658.9|1664.9|1658.9|1664.4|1658.4|5
1590463800000|2020-05-26 03:30:00|1664.6|1658.6|1664.4|1658.4|1664.9|1658.9|1663.9|1657.9|31
1590464100000|2020-05-26 03:35:00|1663.9|1657.9|1664.4|1658.4|1664.4|1658.4|1663.9|1657.9|2
1590464400000|2020-05-26 03:40:00|1664.1|1658.1|1663.9|1657.9|1664.1|1658.1|1663.4|1657.4|5
1590465600000|2020-05-26 04:00:00|1664.4|1658.4|1664.4|1658.4|1664.4|1658.4|1664.4|1658.4|1
1590466500000|2020-05-26 04:15:00|1664.6|1658.6|1664.9|1658.9|1664.9|1658.9|1664.6|1658.6|2
1590466800000|2020-05-26 04:20:00|1665|1659|1665|1659|1665|1659|1665|1659|1
1590467700000|2020-05-26 04:35:00|1664.8|1658.8|1665.1|1659.1|1665.1|1659.1|1664.8|1658.8|2
1590468900000|2020-05-26 04:55:00|1665.6|1659.6|1665.8|1659.8|1665.8|1659.8|1665.5|1659.5|4
1590469200000|2020-05-26 05:00:00|1665.6|1659.6|1665.4|1659.4|1665.6|1659.6|1665.1|1659.1|3
1590469500000|2020-05-26 05:05:00|1665.6|1659.6|1665.9|1659.9|1665.9|1659.9|1665.6|1659.6|3
1590470100000|2020-05-26 05:15:00|1665|1659|1665.8|1659.8|1665.8|1659.8|1665|1659|2
1590471000000|2020-05-26 05:30:00|1665.6|1659.6|1665.1|1659.1|1666|1660|1664.1|1658.1|44
1590471300000|2020-05-26 05:35:00|1664.9|1658.9|1667.5|1661.5|1667.5|1661.5|1664.9|1658.9|13
1590471600000|2020-05-26 05:40:00|1667.6|1661.6|1667.6|1661.6|1667.6|1661.6|1667.6|1661.6|1
1590471900000|2020-05-26 05:45:00|1667.9|1661.9|1667.9|1661.9|1667.9|1661.9|1667.9|1661.9|1
1590472200000|2020-05-26 05:50:00|1667.8|1661.8|1668.4|1662.4|1668.4|1662.4|1667.8|1661.8|5
1590472500000|2020-05-26 05:55:00|1668.5|1662.5|1665.9|1659.9|1668.5|1662.5|1665.8|1659.8|14
1590472800000|2020-05-26 06:00:00|1666.1|1660.1|1667.5|1661.5|1667.5|1661.5|1665.9|1659.9|11
1590473100000|2020-05-26 06:05:00|1667.8|1661.8|1667.1|1661.1|1668.3|1662.3|1667|1661|10
1590473400000|2020-05-26 06:10:00|1667|1661|1668|1662|1668.1|1662.1|1666.8|1660.8|9
1590473700000|2020-05-26 06:15:00|1667.5|1661.5|1668|1662|1668|1662|1667.5|1661.5|2
1590474000000|2020-05-26 06:20:00|1668.3|1662.3|1668.4|1662.4|1668.4|1662.4|1667.5|1661.5|19
1590474300000|2020-05-26 06:25:00|1668.3|1662.3|1668.5|1662.5|1668.5|1662.5|1667.4|1661.4|16
1590474600000|2020-05-26 06:30:00|1668.1|1662.1|1669.3|1663.3|1670|1664|1667.5|1661.5|17
1590474900000|2020-05-26 06:35:00|1669|1663|1666.9|1660.9|1669|1663|1666.9|1660.9|17
1590475200000|2020-05-26 06:40:00|1666.6|1660.6|1667.5|1661.5|1667.9|1661.9|1665.9|1659.9|24
1590475500000|2020-05-26 06:45:00|1667.8|1661.8|1667.5|1661.5|1667.8|1661.8|1666.6|1660.6|24
1590475800000|2020-05-26 06:50:00|1667.4|1661.4|1666.4|1660.4|1667.5|1661.5|1666|1660|22
1590476100000|2020-05-26 06:55:00|1666.6|1660.6|1667.6|1661.6|1668.1|1662.1|1666.6|1660.6|19
1590476400000|2020-05-26 07:00:00|1667.9|1661.9|1670.6|1664.6|1670.6|1664.6|1666.6|1660.6|28
1590476700000|2020-05-26 07:05:00|1670.4|1664.4|1667.4|1661.4|1670.4|1664.4|1666.9|1660.9|28
1590477000000|2020-05-26 07:10:00|1667.1|1661.1|1669.4|1663.4|1670.9|1664.9|1666.9|1660.9|31
1590477300000|2020-05-26 07:15:00|1669.1|1663.1|1669.4|1663.4|1669.4|1663.4|1668.9|1662.9|8
1590477600000|2020-05-26 07:20:00|1669.1|1663.1|1670.1|1664.1|1670.6|1664.6|1668.6|1662.6|17
1590477900000|2020-05-26 07:25:00|1670.4|1664.4|1670.1|1664.1|1670.4|1664.4|1669.9|1663.9|8
1590478200000|2020-05-26 07:30:00|1669.9|1663.9|1668.9|1662.9|1670.4|1664.4|1668.6|1662.6|13
1590478500000|2020-05-26 07:35:00|1668.6|1662.6|1667.4|1661.4|1669.6|1663.6|1667.4|1661.4|22
1590478800000|2020-05-26 07:40:00|1666.9|1660.9|1665.9|1659.9|1667.6|1661.6|1665.9|1659.9|11
1590479100000|2020-05-26 07:45:00|1665.6|1659.6|1663.4|1657.4|1665.6|1659.6|1662.9|1656.9|16
1590479400000|2020-05-26 07:50:00|1663.6|1657.6|1663.9|1657.9|1665.1|1659.1|1663.6|1657.6|9
1590479700000|2020-05-26 07:55:00|1664.1|1658.1|1664.1|1658.1|1665.4|1659.4|1664.1|1658.1|13
1590480000000|2020-05-26 08:00:00|1663.9|1657.9|1665.9|1659.9|1665.9|1659.9|1662.6|1656.6|38
1590480300000|2020-05-26 08:05:00|1665.6|1659.6|1667.4|1661.4|1667.4|1661.4|1665.1|1659.1|22
1590480600000|2020-05-26 08:10:00|1667.1|1661.1|1666.1|1660.1|1667.6|1661.6|1665.9|1659.9|15
1590480900000|2020-05-26 08:15:00|1666.6|1660.6|1666.6|1660.6|1667.1|1661.1|1666.4|1660.4|14
1590481200000|2020-05-26 08:20:00|1666.9|1660.9|1666.4|1660.4|1667.4|1661.4|1666.4|1660.4|9
1590481500000|2020-05-26 08:25:00|1666.6|1660.6|1667.1|1661.1|1667.6|1661.6|1666.6|1660.6|8
1590481800000|2020-05-26 08:30:00|1667.4|1661.4|1669.4|1663.4|1669.4|1663.4|1667.4|1661.4|9
1590482100000|2020-05-26 08:35:00|1669.1|1663.1|1669.6|1663.6|1669.9|1663.9|1668.9|1662.9|19
1590482400000|2020-05-26 08:40:00|1669.9|1663.9|1670.4|1664.4|1670.4|1664.4|1669.9|1663.9|3
1590482700000|2020-05-26 08:45:00|1670.6|1664.6|1671.9|1665.9|1673.1|1667.1|1670.6|1664.6|16
1590483000000|2020-05-26 08:50:00|1671.4|1665.4|1671.1|1665.1|1671.9|1665.9|1670.4|1664.4|16
1590483300000|2020-05-26 08:55:00|1671.6|1665.6|1672.9|1666.9|1673.4|1667.4|1671.6|1665.6|13
1590483600000|2020-05-26 09:00:00|1673.1|1667.1|1672.4|1666.4|1673.6|1667.6|1672.4|1666.4|5
1590483900000|2020-05-26 09:05:00|1672.1|1666.1|1672.6|1666.6|1672.9|1666.9|1672.1|1666.1|9
1590484200000|2020-05-26 09:10:00|1672.4|1666.4|1667.4|1661.4|1672.4|1666.4|1666.4|1660.4|34
1590484500000|2020-05-26 09:15:00|1666.9|1660.9|1666.9|1660.9|1666.9|1660.9|1666.4|1660.4|5
1590484800000|2020-05-26 09:20:00|1666.6|1660.6|1664.4|1658.4|1667.4|1661.4|1664.4|1658.4|15
1590485100000|2020-05-26 09:25:00|1664.6|1658.6|1663.9|1657.9|1665.1|1659.1|1662.6|1656.6|11
1590485400000|2020-05-26 09:30:00|1664.4|1658.4|1666.4|1660.4|1666.4|1660.4|1664.4|1658.4|18
1590485700000|2020-05-26 09:35:00|1667.1|1661.1|1662.6|1656.6|1667.9|1661.9|1662.6|1656.6|20
1590486000000|2020-05-26 09:40:00|1662.4|1656.4|1663.6|1657.6|1664.1|1658.1|1662.4|1656.4|8
1590486300000|2020-05-26 09:45:00|1663.9|1657.9|1663.6|1657.6|1664.6|1658.6|1663.6|1657.6|13
1590486900000|2020-05-26 09:55:00|1663.9|1657.9|1663.9|1657.9|1663.9|1657.9|1663.9|1657.9|1
1590487200000|2020-05-26 10:00:00|1664.4|1658.4|1663.9|1657.9|1664.9|1658.9|1663.9|1657.9|7
1590487500000|2020-05-26 10:05:00|1664.1|1658.1|1664.4|1658.4|1664.4|1658.4|1664.1|1658.1|2
1590487800000|2020-05-26 10:10:00|1664.1|1658.1|1664.4|1658.4|1664.4|1658.4|1663.9|1657.9|10
1590488100000|2020-05-26 10:15:00|1664.6|1658.6|1668.1|1662.1|1668.4|1662.4|1664.6|1658.6|15
1590488400000|2020-05-26 10:20:00|1667.9|1661.9|1667.9|1661.9|1667.9|1661.9|1667.9|1661.9|1
1590489000000|2020-05-26 10:30:00|1668.1|1662.1|1669.9|1663.9|1670.1|1664.1|1668.1|1662.1|6
1590489300000|2020-05-26 10:35:00|1669.6|1663.6|1669.1|1663.1|1669.6|1663.6|1668.4|1662.4|6
1590489600000|2020-05-26 10:40:00|1668.9|1662.9|1669.1|1663.1|1669.4|1663.4|1668.9|1662.9|4
1590489900000|2020-05-26 10:45:00|1669.4|1663.4|1668.6|1662.6|1669.6|1663.6|1668.1|1662.1|10
1590490200000|2020-05-26 10:50:00|1668.9|1662.9|1668.4|1662.4|1668.9|1662.9|1666.9|1660.9|13
1590490500000|2020-05-26 10:55:00|1668.1|1662.1|1668.1|1662.1|1668.1|1662.1|1668.1|1662.1|1
1590490800000|2020-05-26 11:00:00|1667.9|1661.9|1666.9|1660.9|1667.9|1661.9|1666.9|1660.9|3
1590491100000|2020-05-26 11:05:00|1667.4|1661.4|1667.1|1661.1|1667.6|1661.6|1667.1|1661.1|4
1590491400000|2020-05-26 11:10:00|1667.4|1661.4|1667.1|1661.1|1667.4|1661.4|1667.1|1661.1|2
1590491700000|2020-05-26 11:15:00|1666.9|1660.9|1668.1|1662.1|1668.4|1662.4|1665.9|1659.9|9
1590492000000|2020-05-26 11:20:00|1669.4|1663.4|1670.9|1664.9|1670.9|1664.9|1669.4|1663.4|4
1590492300000|2020-05-26 11:25:00|1671.1|1665.1|1671.6|1665.6|1672.1|1666.1|1671.1|1665.1|12
1590492600000|2020-05-26 11:30:00|1671.1|1665.1|1671.1|1665.1|1671.6|1665.6|1671.1|1665.1|7
1590492900000|2020-05-26 11:35:00|1671.4|1665.4|1676.1|1670.1|1676.9|1670.9|1671.4|1665.4|17
1590493200000|2020-05-26 11:40:00|1675.9|1669.9|1675.6|1669.6|1676.1|1670.1|1675.6|1669.6|7
1590493500000|2020-05-26 11:45:00|1675.9|1669.9|1677.9|1671.9|1680.1|1674.1|1675.9|1669.9|92
1590493800000|2020-05-26 11:50:00|1678.1|1672.1|1678.9|1672.9|1680.4|1674.4|1678.1|1672.1|18
1590494100000|2020-05-26 11:55:00|1678.1|1672.1|1677.6|1671.6|1678.4|1672.4|1675.6|1669.6|14
1590494400000|2020-05-26 12:00:00|1677.9|1671.9|1675.4|1669.4|1677.9|1671.9|1674.9|1668.9|19
1590494700000|2020-05-26 12:05:00|1675.6|1669.6|1675.9|1669.9|1676.4|1670.4|1674.9|1668.9|10
1590495000000|2020-05-26 12:10:00|1676.1|1670.1|1676.9|1670.9|1677.4|1671.4|1676.1|1670.1|9
1590495300000|2020-05-26 12:15:00|1677.1|1671.1|1677.6|1671.6|1677.6|1671.6|1676.9|1670.9|7
1590495600000|2020-05-26 12:20:00|1677.1|1671.1|1677.4|1671.4|1679.1|1673.1|1677.1|1671.1|12
1590495900000|2020-05-26 12:25:00|1677.6|1671.6|1677.1|1671.1|1678.1|1672.1|1677.1|1671.1|7
1590496200000|2020-05-26 12:30:00|1677.4|1671.4|1677.9|1671.9|1677.9|1671.9|1677.4|1671.4|2
1590496500000|2020-05-26 12:35:00|1677.6|1671.6|1677.9|1671.9|1678.6|1672.6|1677.4|1671.4|18
1590496800000|2020-05-26 12:40:00|1678.1|1672.1|1678.6|1672.6|1678.6|1672.6|1678.1|1672.1|2
1590497100000|2020-05-26 12:45:00|1678.9|1672.9|1678.4|1672.4|1679.6|1673.6|1678.4|1672.4|14
1590497400000|2020-05-26 12:50:00|1678.1|1672.1|1679.1|1673.1|1679.9|1673.9|1677.9|1671.9|8
1590497700000|2020-05-26 12:55:00|1678.9|1672.9|1679.6|1673.6|1680.1|1674.1|1678.9|1672.9|9
1590498000000|2020-05-26 13:00:00|1679.4|1673.4|1680.1|1674.1|1680.1|1674.1|1679.1|1673.1|11
1590498300000|2020-05-26 13:05:00|1680.4|1674.4|1680.1|1674.1|1681.9|1675.9|1680.1|1674.1|40
1590498600000|2020-05-26 13:10:00|1679.9|1673.9|1681.4|1675.4|1681.4|1675.4|1679.6|1673.6|17
1590498900000|2020-05-26 13:15:00|1681.1|1675.1|1684.6|1678.6|1684.6|1678.6|1681.1|1675.1|29
1590499200000|2020-05-26 13:20:00|1684.4|1678.4|1682.9|1676.9|1685.6|1679.6|1682.9|1676.9|16
1590499500000|2020-05-26 13:25:00|1682.6|1676.6|1680.4|1674.4|1682.9|1676.9|1680.4|1674.4|19
1590499800000|2020-05-26 13:30:00|1680.6|1674.6|1681.4|1675.4|1681.6|1675.6|1679.6|1673.6|21
1590500100000|2020-05-26 13:35:00|1682.1|1676.1|1681.9|1675.9|1682.6|1676.6|1681.1|1675.1|20
1590500400000|2020-05-26 13:40:00|1682.1|1676.1|1678.1|1672.1|1682.1|1676.1|1678.1|1672.1|19
1590500700000|2020-05-26 13:45:00|1678.4|1672.4|1679.1|1673.1|1679.6|1673.6|1678.4|1672.4|14
1590501000000|2020-05-26 13:50:00|1678.9|1672.9|1674.9|1668.9|1679.4|1673.4|1674.9|1668.9|17
1590501300000|2020-05-26 13:55:00|1675.1|1669.1|1675.1|1669.1|1675.9|1669.9|1674.9|1668.9|10
1590501600000|2020-05-26 14:00:00|1674.9|1668.9|1674.6|1668.6|1676.9|1670.9|1674.4|1668.4|18
1590501900000|2020-05-26 14:05:00|1672.4|1666.4|1669.1|1663.1|1673.4|1667.4|1669.1|1663.1|23
1590502200000|2020-05-26 14:10:00|1669.4|1663.4|1672.4|1666.4|1672.4|1666.4|1669.1|1663.1|29
1590502500000|2020-05-26 14:15:00|1672.1|1666.1|1675.9|1669.9|1676.1|1670.1|1672.1|1666.1|20
1590502800000|2020-05-26 14:20:00|1675.4|1669.4|1674.4|1668.4|1675.9|1669.9|1674.4|1668.4|9
1590503100000|2020-05-26 14:25:00|1674.6|1668.6|1676.9|1670.9|1676.9|1670.9|1674.6|1668.6|15
1590503400000|2020-05-26 14:30:00|1676.4|1670.4|1679.4|1673.4|1679.9|1673.9|1676.4|1670.4|26
1590503700000|2020-05-26 14:35:00|1679.6|1673.6|1678.6|1672.6|1680.1|1674.1|1678.6|1672.6|22
1590504000000|2020-05-26 14:40:00|1678.9|1672.9|1679.6|1673.6|1679.9|1673.9|1678.6|1672.6|11
1590504300000|2020-05-26 14:45:00|1679.9|1673.9|1679.1|1673.1|1680.4|1674.4|1677.9|1671.9|33
1590504600000|2020-05-26 14:50:00|1678.9|1672.9|1681.4|1675.4|1682.1|1676.1|1678.9|1672.9|36
1590504900000|2020-05-26 14:55:00|1681.6|1675.6|1680.9|1674.9|1682.6|1676.6|1679.6|1673.6|30
1590505200000|2020-05-26 15:00:00|1680.4|1674.4|1680.9|1674.9|1682.4|1676.4|1679.6|1673.6|54
1590505500000|2020-05-26 15:05:00|1681.4|1675.4|1686.1|1680.1|1687.4|1681.4|1681.4|1675.4|67
1590505800000|2020-05-26 15:10:00|1687.6|1681.6|1687.6|1681.6|1690.6|1684.6|1686.9|1680.9|62
1590506100000|2020-05-26 15:15:00|1688.1|1682.1|1688.6|1682.6|1689.9|1683.9|1687.4|1681.4|94
1590506400000|2020-05-26 15:20:00|1688.4|1682.4|1685.1|1679.1|1688.4|1682.4|1685.1|1679.1|14
1590506700000|2020-05-26 15:25:00|1684.9|1678.9|1683.9|1677.9|1685.6|1679.6|1681.4|1675.4|32
1590507000000|2020-05-26 15:30:00|1684.1|1678.1|1680.1|1674.1|1684.1|1678.1|1678.4|1672.4|34
1590507300000|2020-05-26 15:35:00|1679.4|1673.4|1676.6|1670.6|1680.4|1674.4|1676.4|1670.4|29
1590507600000|2020-05-26 15:40:00|1676.1|1670.1|1675.1|1669.1|1676.9|1670.9|1673.9|1667.9|42
1590507900000|2020-05-26 15:45:00|1674.9|1668.9|1676.1|1670.1|1677.6|1671.6|1674.9|1668.9|15
1590508200000|2020-05-26 15:50:00|1676.4|1670.4|1677.6|1671.6|1678.1|1672.1|1676.4|1670.4|7
1590508500000|2020-05-26 15:55:00|1676.9|1670.9|1677.9|1671.9|1677.9|1671.9|1676.9|1670.9|4
1590508800000|2020-05-26 16:00:00|1678.1|1672.1|1678.1|1672.1|1678.1|1672.1|1678.1|1672.1|1
1590509100000|2020-05-26 16:05:00|1677.9|1671.9|1677.6|1671.6|1677.9|1671.9|1677.4|1671.4|4
1590509400000|2020-05-26 16:10:00|1677.4|1671.4|1677.4|1671.4|1677.4|1671.4|1677.4|1671.4|1
1590509700000|2020-05-26 16:15:00|1677.1|1671.1|1676.4|1670.4|1677.1|1671.1|1675.9|1669.9|10
1590510000000|2020-05-26 16:20:00|1676.1|1670.1|1676.1|1670.1|1676.4|1670.4|1675.9|1669.9|6
1590510300000|2020-05-26 16:25:00|1676.4|1670.4|1676.4|1670.4|1676.4|1670.4|1675.9|1669.9|5
1590510600000|2020-05-26 16:30:00|1676.9|1670.9|1676.9|1670.9|1676.9|1670.9|1676.9|1670.9|1
1590510900000|2020-05-26 16:35:00|1677.4|1671.4|1679.6|1673.6|1679.6|1673.6|1677.4|1671.4|4
1590511200000|2020-05-26 16:40:00|1679.4|1673.4|1678.9|1672.9|1679.4|1673.4|1678.6|1672.6|6
1590511500000|2020-05-26 16:45:00|1678.6|1672.6|1678.9|1672.9|1678.9|1672.9|1678.6|1672.6|2
1590511800000|2020-05-26 16:50:00|1677.9|1671.9|1677.9|1671.9|1677.9|1671.9|1677.9|1671.9|1
1590512100000|2020-05-26 16:55:00|1677.6|1671.6|1676.4|1670.4|1677.6|1671.6|1676.4|1670.4|13
1590537600000|2020-05-27 00:00:00|1679|1673|1679|1673|1679|1673|1679|1673|1
1590538200000|2020-05-27 00:10:00|1678.8|1672.8|1678.6|1672.6|1678.8|1672.8|1678.6|1672.6|2
1590538500000|2020-05-27 00:15:00|1678.4|1672.4|1676.5|1670.5|1678.4|1672.4|1676.5|1670.5|4
1590541200000|2020-05-27 01:00:00|1676.8|1670.8|1676|1670|1676.9|1670.9|1675.9|1669.9|7
1590541500000|2020-05-27 01:05:00|1676.5|1670.5|1676.9|1670.9|1677|1671|1676.5|1670.5|3
1590541800000|2020-05-27 01:10:00|1676.6|1670.6|1676.1|1670.1|1676.6|1670.6|1675.1|1669.1|52
1590542100000|2020-05-27 01:15:00|1676.6|1670.6|1675.3|1669.3|1676.8|1670.8|1674.5|1668.5|16
1590542400000|2020-05-27 01:20:00|1675.1|1669.1|1675.1|1669.1|1675.1|1669.1|1675.1|1669.1|1
1590542700000|2020-05-27 01:25:00|1675.6|1669.6|1675.6|1669.6|1675.8|1669.8|1675.6|1669.6|3
1590543300000|2020-05-27 01:35:00|1675.3|1669.3|1675.1|1669.1|1675.3|1669.3|1675.1|1669.1|2
1590543600000|2020-05-27 01:40:00|1675|1669|1673.6|1667.6|1675|1669|1673.6|1667.6|7
1590543900000|2020-05-27 01:45:00|1673.5|1667.5|1674.1|1668.1|1674.6|1668.6|1673.5|1667.5|25
1590544200000|2020-05-27 01:50:00|1673.4|1667.4|1673.9|1667.9|1674.5|1668.5|1673.3|1667.3|13
1590544500000|2020-05-27 01:55:00|1673.6|1667.6|1673.8|1667.8|1673.9|1667.9|1673.6|1667.6|5
1590544800000|2020-05-27 02:00:00|1673.6|1667.6|1671.8|1665.8|1673.6|1667.6|1671.6|1665.6|6
1590545100000|2020-05-27 02:05:00|1671.6|1665.6|1671.6|1665.6|1671.6|1665.6|1671.6|1665.6|1
1590545400000|2020-05-27 02:10:00|1671.5|1665.5|1671.5|1665.5|1671.5|1665.5|1671.5|1665.5|1
1590545700000|2020-05-27 02:15:00|1671.8|1665.8|1671.6|1665.6|1671.8|1665.8|1671.3|1665.3|6
1590546000000|2020-05-27 02:20:00|1671.5|1665.5|1669.8|1663.8|1671.5|1665.5|1669.8|1663.8|7
1590546300000|2020-05-27 02:25:00|1670|1664|1669.9|1663.9|1670.1|1664.1|1669.9|1663.9|4
1590546600000|2020-05-27 02:30:00|1669.6|1663.6|1669.9|1663.9|1670.5|1664.5|1669.6|1663.6|11
1590546900000|2020-05-27 02:35:00|1670|1664|1670.5|1664.5|1670.5|1664.5|1670|1664|2
1590547200000|2020-05-27 02:40:00|1670.6|1664.6|1670.5|1664.5|1670.6|1664.6|1670.5|1664.5|2
1590547500000|2020-05-27 02:45:00|1670.3|1664.3|1671.4|1665.4|1671.4|1665.4|1670.3|1664.3|7
1590547800000|2020-05-27 02:50:00|1671.5|1665.5|1671.6|1665.6|1671.6|1665.6|1671.5|1665.5|2
1590548400000|2020-05-27 03:00:00|1671|1665|1670.9|1664.9|1671|1665|1670.9|1664.9|2
1590548700000|2020-05-27 03:05:00|1671.3|1665.3|1671.9|1665.9|1672.6|1666.6|1670.9|1664.9|65
1590549000000|2020-05-27 03:10:00|1671.8|1665.8|1671.5|1665.5|1671.8|1665.8|1671.3|1665.3|5
1590549300000|2020-05-27 03:15:00|1671.6|1665.6|1671.5|1665.5|1672|1666|1671.3|1665.3|10
1590549600000|2020-05-27 03:20:00|1671.3|1665.3|1671.5|1665.5|1672|1666|1671.1|1665.1|7
1590549900000|2020-05-27 03:25:00|1672|1666|1671.9|1665.9|1672.3|1666.3|1671.5|1665.5|11
1590550200000|2020-05-27 03:30:00|1672|1666|1672|1666|1672|1666|1672|1666|1
1590550500000|2020-05-27 03:35:00|1672.5|1666.5|1671.5|1665.5|1672.5|1666.5|1671.5|1665.5|4
1590551700000|2020-05-27 03:55:00|1671.3|1665.3|1671.8|1665.8|1671.8|1665.8|1671.3|1665.3|3
1590552300000|2020-05-27 04:05:00|1671.4|1665.4|1669.9|1663.9|1671.4|1665.4|1669.9|1663.9|6
1590552600000|2020-05-27 04:10:00|1669.8|1663.8|1669.8|1663.8|1669.8|1663.8|1669.8|1663.8|1
1590552900000|2020-05-27 04:15:00|1669.6|1663.6|1669.9|1663.9|1670.3|1664.3|1669.5|1663.5|7
1590553200000|2020-05-27 04:20:00|1669.6|1663.6|1669.6|1663.6|1669.9|1663.9|1669.4|1663.4|4
1590553500000|2020-05-27 04:25:00|1669.9|1663.9|1670|1664|1670.6|1664.6|1669.9|1663.9|7
1590554100000|2020-05-27 04:35:00|1669.9|1663.9|1669.6|1663.6|1669.9|1663.9|1669.6|1663.6|2
1590554700000|2020-05-27 04:45:00|1669.9|1663.9|1669.9|1663.9|1669.9|1663.9|1669.9|1663.9|1
1590555300000|2020-05-27 04:55:00|1670.3|1664.3|1670.5|1664.5|1670.5|1664.5|1670.3|1664.3|2
1590555600000|2020-05-27 05:00:00|1670.3|1664.3|1670.1|1664.1|1670.3|1664.3|1670.1|1664.1|2
1590555900000|2020-05-27 05:05:00|1670.3|1664.3|1670.1|1664.1|1670.3|1664.3|1670.1|1664.1|2
1590556200000|2020-05-27 05:10:00|1669.9|1663.9|1669.6|1663.6|1669.9|1663.9|1669.6|1663.6|3
1590557400000|2020-05-27 05:30:00|1669.5|1663.5|1668.6|1662.6|1669.5|1663.5|1668.3|1662.3|33
1590557700000|2020-05-27 05:35:00|1668.4|1662.4|1666.1|1660.1|1668.4|1662.4|1664.1|1658.1|88
1590558000000|2020-05-27 05:40:00|1666.3|1660.3|1664.6|1658.6|1667.1|1661.1|1664.6|1658.6|26
1590558300000|2020-05-27 05:45:00|1664.5|1658.5|1663.4|1657.4|1664.6|1658.6|1660.8|1654.8|51
1590558600000|2020-05-27 05:50:00|1663.6|1657.6|1663.8|1657.8|1665.4|1659.4|1663.6|1657.6|31
1590558900000|2020-05-27 05:55:00|1663.6|1657.6|1661|1655|1663.9|1657.9|1660.1|1654.1|28
1590559200000|2020-05-27 06:00:00|1661.3|1655.3|1662.5|1656.5|1662.6|1656.6|1660.6|1654.6|24
1590559500000|2020-05-27 06:05:00|1661.9|1655.9|1663.3|1657.3|1663.3|1657.3|1661.8|1655.8|6
1590559800000|2020-05-27 06:10:00|1663.5|1657.5|1663.9|1657.9|1665.5|1659.5|1663.3|1657.3|25
1590560100000|2020-05-27 06:15:00|1664.1|1658.1|1662.4|1656.4|1664.1|1658.1|1662|1656|23
1590560400000|2020-05-27 06:20:00|1662.3|1656.3|1659.6|1653.6|1662.3|1656.3|1659.6|1653.6|13
1590560700000|2020-05-27 06:25:00|1659.4|1653.4|1658.3|1652.3|1659.4|1653.4|1658|1652|36
1590561000000|2020-05-27 06:30:00|1658.5|1652.5|1660.4|1654.4|1660.8|1654.8|1658|1652|24
1590561300000|2020-05-27 06:35:00|1660.8|1654.8|1661.9|1655.9|1662.1|1656.1|1659.6|1653.6|30
1590561600000|2020-05-27 06:40:00|1662.1|1656.1|1660.9|1654.9|1663.3|1657.3|1660.9|1654.9|15
1590561900000|2020-05-27 06:45:00|1660.8|1654.8|1663.8|1657.8|1664.1|1658.1|1660.8|1654.8|20
1590562200000|2020-05-27 06:50:00|1663.5|1657.5|1662|1656|1663.5|1657.5|1661.8|1655.8|12
1590562500000|2020-05-27 06:55:00|1661.9|1655.9|1660.6|1654.6|1661.9|1655.9|1660.6|1654.6|9
1590562800000|2020-05-27 07:00:00|1660.9|1654.9|1661.6|1655.6|1662.9|1656.9|1660.4|1654.4|26
1590563100000|2020-05-27 07:05:00|1661.9|1655.9|1664.1|1658.1|1664.1|1658.1|1661.6|1655.6|6
1590563400000|2020-05-27 07:10:00|1664.4|1658.4|1664.1|1658.1|1664.4|1658.4|1663.1|1657.1|27
1590563700000|2020-05-27 07:15:00|1663.9|1657.9|1659.1|1653.1|1664.4|1658.4|1659.1|1653.1|24
1590564000000|2020-05-27 07:20:00|1659.4|1653.4|1657.1|1651.1|1660.1|1654.1|1657.1|1651.1|25
1590564300000|2020-05-27 07:25:00|1657.4|1651.4|1656.6|1650.6|1657.9|1651.9|1655.4|1649.4|23
1590564600000|2020-05-27 07:30:00|1656.4|1650.4|1652.9|1646.9|1656.6|1650.6|1652.9|1646.9|17
1590564900000|2020-05-27 07:35:00|1652.4|1646.4|1657.6|1651.6|1657.6|1651.6|1652.4|1646.4|20
1590565200000|2020-05-27 07:40:00|1657.4|1651.4|1657.4|1651.4|1657.9|1651.9|1656.1|1650.1|17
1590565500000|2020-05-27 07:45:00|1657.1|1651.1|1654.9|1648.9|1657.1|1651.1|1654.9|1648.9|13
1590565800000|2020-05-27 07:50:00|1654.6|1648.6|1653.4|1647.4|1654.9|1648.9|1653.4|1647.4|10
1590566100000|2020-05-27 07:55:00|1653.1|1647.1|1650.6|1644.6|1653.1|1647.1|1649.9|1643.9|19
1590566400000|2020-05-27 08:00:00|1650.4|1644.4|1649.9|1643.9|1651.6|1645.6|1649.6|1643.6|20
1590566700000|2020-05-27 08:05:00|1650.1|1644.1|1646.6|1640.6|1650.1|1644.1|1646.6|1640.6|33
1590567000000|2020-05-27 08:10:00|1646.9|1640.9|1647.9|1641.9|1648.1|1642.1|1646.6|1640.6|16
1590567300000|2020-05-27 08:15:00|1647.6|1641.6|1649.6|1643.6|1650.4|1644.4|1647.4|1641.4|23
1590567600000|2020-05-27 08:20:00|1649.9|1643.9|1648.4|1642.4|1650.1|1644.1|1648.4|1642.4|17
1590567900000|2020-05-27 08:25:00|1648.1|1642.1|1647.1|1641.1|1648.1|1642.1|1646.6|1640.6|14
1590568200000|2020-05-27 08:30:00|1647.4|1641.4|1648.4|1642.4|1649.4|1643.4|1647.4|1641.4|15
1590568500000|2020-05-27 08:35:00|1648.1|1642.1|1648.6|1642.6|1648.6|1642.6|1647.4|1641.4|12
1590568800000|2020-05-27 08:40:00|1649.1|1643.1|1651.6|1645.6|1653.4|1647.4|1649.1|1643.1|21
1590569100000|2020-05-27 08:45:00|1651.9|1645.9|1655.6|1649.6|1656.6|1650.6|1651.9|1645.9|33
1590569400000|2020-05-27 08:50:00|1655.9|1649.9|1655.9|1649.9|1655.9|1649.9|1654.9|1648.9|12
1590569700000|2020-05-27 08:55:00|1655.6|1649.6|1655.1|1649.1|1655.9|1649.9|1654.9|1648.9|16
1590570000000|2020-05-27 09:00:00|1655.4|1649.4|1658.9|1652.9|1658.9|1652.9|1655.4|1649.4|31
1590570300000|2020-05-27 09:05:00|1659.1|1653.1|1660.4|1654.4|1660.6|1654.6|1657.9|1651.9|27
1590570600000|2020-05-27 09:10:00|1660.9|1654.9|1659.9|1653.9|1661.1|1655.1|1659.6|1653.6|24
1590570900000|2020-05-27 09:15:00|1660.1|1654.1|1660.1|1654.1|1660.4|1654.4|1658.6|1652.6|8
1590571200000|2020-05-27 09:20:00|1660.4|1654.4|1661.6|1655.6|1662.1|1656.1|1660.4|1654.4|21
1590571500000|2020-05-27 09:25:00|1661.1|1655.1|1663.4|1657.4|1663.4|1657.4|1661.1|1655.1|12
1590571800000|2020-05-27 09:30:00|1663.6|1657.6|1661.4|1655.4|1663.6|1657.6|1661.4|1655.4|20
1590572100000|2020-05-27 09:35:00|1661.6|1655.6|1662.6|1656.6|1662.6|1656.6|1661.6|1655.6|10
1590572400000|2020-05-27 09:40:00|1662.1|1656.1|1659.1|1653.1|1662.6|1656.6|1658.6|1652.6|32
1590572700000|2020-05-27 09:45:00|1659.4|1653.4|1659.4|1653.4|1659.6|1653.6|1657.6|1651.6|19
1590573000000|2020-05-27 09:50:00|1659.1|1653.1|1662.6|1656.6|1662.6|1656.6|1659.1|1653.1|18
1590573300000|2020-05-27 09:55:00|1662.4|1656.4|1662.6|1656.6|1662.9|1656.9|1662.1|1656.1|10
1590573600000|2020-05-27 10:00:00|1663.4|1657.4|1664.4|1658.4|1665.9|1659.9|1663.4|1657.4|22
1590573900000|2020-05-27 10:05:00|1664.6|1658.6|1665.4|1659.4|1665.4|1659.4|1664.6|1658.6|7
1590574200000|2020-05-27 10:10:00|1665.1|1659.1|1664.6|1658.6|1665.1|1659.1|1663.9|1657.9|13
1590574500000|2020-05-27 10:15:00|1664.9|1658.9|1664.9|1658.9|1665.1|1659.1|1664.1|1658.1|16
1590574800000|2020-05-27 10:20:00|1665.1|1659.1|1665.1|1659.1|1665.4|1659.4|1665.1|1659.1|3
1590575100000|2020-05-27 10:25:00|1664.9|1658.9|1664.9|1658.9|1664.9|1658.9|1664.6|1658.6|3
1590575400000|2020-05-27 10:30:00|1664.6|1658.6|1665.6|1659.6|1665.6|1659.6|1664.6|1658.6|7
1590575700000|2020-05-27 10:35:00|1665.4|1659.4|1664.4|1658.4|1665.4|1659.4|1663.6|1657.6|8
1590576000000|2020-05-27 10:40:00|1664.1|1658.1|1664.6|1658.6|1665.1|1659.1|1664.1|1658.1|10
1590576300000|2020-05-27 10:45:00|1664.9|1658.9|1665.6|1659.6|1665.6|1659.6|1664.9|1658.9|7
1590576600000|2020-05-27 10:50:00|1665.1|1659.1|1663.9|1657.9|1665.4|1659.4|1663.6|1657.6|23
1590576900000|2020-05-27 10:55:00|1664.1|1658.1|1663.6|1657.6|1664.1|1658.1|1663.4|1657.4|5
1590577200000|2020-05-27 11:00:00|1663.9|1657.9|1665.4|1659.4|1665.4|1659.4|1663.6|1657.6|13
1590577500000|2020-05-27 11:05:00|1665.1|1659.1|1665.4|1659.4|1665.4|1659.4|1665.1|1659.1|2
1590577800000|2020-05-27 11:10:00|1665.1|1659.1|1665.1|1659.1|1665.9|1659.9|1664.6|1658.6|10
1590578100000|2020-05-27 11:15:00|1664.6|1658.6|1665.1|1659.1|1665.1|1659.1|1664.4|1658.4|5
1590578400000|2020-05-27 11:20:00|1664.9|1658.9|1664.9|1658.9|1665.1|1659.1|1664.4|1658.4|7
1590578700000|2020-05-27 11:25:00|1664.6|1658.6|1665.1|1659.1|1665.1|1659.1|1664.6|1658.6|3
1590579000000|2020-05-27 11:30:00|1664.9|1658.9|1665.1|1659.1|1665.1|1659.1|1663.9|1657.9|13
1590579300000|2020-05-27 11:35:00|1664.9|1658.9|1664.6|1658.6|1665.1|1659.1|1663.9|1657.9|11
1590579600000|2020-05-27 11:40:00|1664.4|1658.4|1663.6|1657.6|1664.6|1658.6|1663.4|1657.4|11
1590579900000|2020-05-27 11:45:00|1663.4|1657.4|1661.4|1655.4|1663.4|1657.4|1660.4|1654.4|38
1590580200000|2020-05-27 11:50:00|1661.1|1655.1|1660.6|1654.6|1661.1|1655.1|1660.6|1654.6|5
1590580500000|2020-05-27 11:55:00|1660.4|1654.4|1660.1|1654.1|1660.4|1654.4|1659.6|1653.6|6
1590580800000|2020-05-27 12:00:00|1660.4|1654.4|1659.4|1653.4|1660.4|1654.4|1659.1|1653.1|8
1590581100000|2020-05-27 12:05:00|1659.1|1653.1|1660.4|1654.4|1661.1|1655.1|1658.9|1652.9|19
1590581400000|2020-05-27 12:10:00|1660.1|1654.1|1659.4|1653.4|1660.1|1654.1|1658.6|1652.6|9
1590581700000|2020-05-27 12:15:00|1659.6|1653.6|1656.1|1650.1|1659.6|1653.6|1656.1|1650.1|14
1590582000000|2020-05-27 12:20:00|1655.9|1649.9|1656.6|1650.6|1657.4|1651.4|1655.9|1649.9|8
1590582300000|2020-05-27 12:25:00|1656.9|1650.9|1657.9|1651.9|1658.1|1652.1|1656.6|1650.6|15
1590582600000|2020-05-27 12:30:00|1657.6|1651.6|1656.9|1650.9|1657.6|1651.6|1656.9|1650.9|4
1590582900000|2020-05-27 12:35:00|1656.6|1650.6|1656.6|1650.6|1657.1|1651.1|1656.6|1650.6|4
1590583200000|2020-05-27 12:40:00|1656.4|1650.4|1655.1|1649.1|1656.4|1650.4|1655.1|1649.1|12
1590583500000|2020-05-27 12:45:00|1655.4|1649.4|1654.6|1648.6|1655.9|1649.9|1654.4|1648.4|11
1590583800000|2020-05-27 12:50:00|1654.4|1648.4|1651.6|1645.6|1654.4|1648.4|1651.6|1645.6|17
1590584100000|2020-05-27 12:55:00|1651.1|1645.1|1650.1|1644.1|1651.9|1645.9|1650.1|1644.1|8
1590584400000|2020-05-27 13:00:00|1649.9|1643.9|1651.6|1645.6|1651.6|1645.6|1649.4|1643.4|31
1590584700000|2020-05-27 13:05:00|1652.6|1646.6|1651.9|1645.9|1655.9|1649.9|1651.6|1645.6|29
1590585000000|2020-05-27 13:10:00|1652.1|1646.1|1652.4|1646.4|1652.9|1646.9|1651.6|1645.6|15
1590585300000|2020-05-27 13:15:00|1652.1|1646.1|1652.4|1646.4|1652.9|1646.9|1650.1|1644.1|43
1590585600000|2020-05-27 13:20:00|1652.1|1646.1|1651.6|1645.6|1653.1|1647.1|1651.6|1645.6|18
1590585900000|2020-05-27 13:25:00|1651.9|1645.9|1652.1|1646.1|1652.4|1646.4|1650.9|1644.9|11
1590586200000|2020-05-27 13:30:00|1651.4|1645.4|1652.1|1646.1|1652.1|1646.1|1651.4|1645.4|12
1590586500000|2020-05-27 13:35:00|1652.4|1646.4|1651.6|1645.6|1652.4|1646.4|1651.4|1645.4|11
1590586800000|2020-05-27 13:40:00|1651.4|1645.4|1650.4|1644.4|1651.4|1645.4|1649.6|1643.6|13
1590587100000|2020-05-27 13:45:00|1650.6|1644.6|1647.4|1641.4|1650.6|1644.6|1644.6|1638.6|38
1590587400000|2020-05-27 13:50:00|1647.1|1641.1|1636.9|1630.9|1647.6|1641.6|1636.9|1630.9|54
1590587700000|2020-05-27 13:55:00|1636.4|1630.4|1636.1|1630.1|1637.9|1631.9|1633.1|1627.1|85
1590588000000|2020-05-27 14:00:00|1636.4|1630.4|1637.6|1631.6|1638.6|1632.6|1635.9|1629.9|23
1590588300000|2020-05-27 14:05:00|1637.9|1631.9|1637.4|1631.4|1641.9|1635.9|1637.1|1631.1|45
1590588600000|2020-05-27 14:10:00|1637.6|1631.6|1641.1|1635.1|1641.4|1635.4|1637.6|1631.6|13
1590588900000|2020-05-27 14:15:00|1640.9|1634.9|1645.1|1639.1|1645.9|1639.9|1640.4|1634.4|27
1590589200000|2020-05-27 14:20:00|1644.9|1638.9|1638.6|1632.6|1644.9|1638.9|1637.9|1631.9|25
1590589500000|2020-05-27 14:25:00|1638.4|1632.4|1637.4|1631.4|1638.4|1632.4|1635.9|1629.9|21
1590589800000|2020-05-27 14:30:00|1637.1|1631.1|1633.9|1627.9|1637.1|1631.1|1633.4|1627.4|32
1590590100000|2020-05-27 14:35:00|1633.6|1627.6|1631.6|1625.6|1634.9|1628.9|1631.6|1625.6|56
1590590400000|2020-05-27 14:40:00|1631.9|1625.9|1632.4|1626.4|1632.4|1626.4|1630.4|1624.4|31
1590590700000|2020-05-27 14:45:00|1632.1|1626.1|1630.4|1624.4|1632.4|1626.4|1628.6|1622.6|65
1590591000000|2020-05-27 14:50:00|1630.1|1624.1|1635.4|1629.4|1637.4|1631.4|1629.9|1623.9|51
1590591300000|2020-05-27 14:55:00|1635.6|1629.6|1637.9|1631.9|1638.9|1632.9|1635.6|1629.6|49
1590591600000|2020-05-27 15:00:00|1637.4|1631.4|1633.4|1627.4|1637.4|1631.4|1632.4|1626.4|47
1590591900000|2020-05-27 15:05:00|1633.1|1627.1|1633.6|1627.6|1633.9|1627.9|1629.6|1623.6|61
1590592200000|2020-05-27 15:10:00|1633.4|1627.4|1633.4|1627.4|1636.1|1630.1|1631.6|1625.6|65
1590592500000|2020-05-27 15:15:00|1634.4|1628.4|1641.1|1635.1|1643.9|1637.9|1634.4|1628.4|229
1590592800000|2020-05-27 15:20:00|1640.6|1634.6|1635.6|1629.6|1640.6|1634.6|1635.4|1629.4|68
1590593100000|2020-05-27 15:25:00|1635.9|1629.9|1635.4|1629.4|1636.4|1630.4|1633.9|1627.9|20
1590593400000|2020-05-27 15:30:00|1634.4|1628.4|1634.4|1628.4|1635.6|1629.6|1632.6|1626.6|27
1590593700000|2020-05-27 15:35:00|1634.6|1628.6|1632.6|1626.6|1635.4|1629.4|1631.9|1625.9|23
1590594000000|2020-05-27 15:40:00|1632.4|1626.4|1632.1|1626.1|1632.6|1626.6|1631.9|1625.9|6
1590594300000|2020-05-27 15:45:00|1632.4|1626.4|1634.4|1628.4|1634.4|1628.4|1632.4|1626.4|10
1590594600000|2020-05-27 15:50:00|1634.6|1628.6|1634.9|1628.9|1635.6|1629.6|1633.4|1627.4|15
1590594900000|2020-05-27 15:55:00|1635.1|1629.1|1637.6|1631.6|1638.1|1632.1|1634.6|1628.6|19
1590595200000|2020-05-27 16:00:00|1637.9|1631.9|1637.4|1631.4|1638.1|1632.1|1636.9|1630.9|11
1590595500000|2020-05-27 16:05:00|1638.9|1632.9|1640.4|1634.4|1640.9|1634.9|1638.9|1632.9|6
1590595800000|2020-05-27 16:10:00|1640.1|1634.1|1638.6|1632.6|1640.1|1634.1|1637.4|1631.4|8
1590596100000|2020-05-27 16:15:00|1638.9|1632.9|1639.6|1633.6|1639.6|1633.6|1638.9|1632.9|2
1590596400000|2020-05-27 16:20:00|1639.9|1633.9|1640.9|1634.9|1641.1|1635.1|1639.9|1633.9|9
1590596700000|2020-05-27 16:25:00|1641.1|1635.1|1640.6|1634.6|1641.6|1635.6|1639.9|1633.9|12
1590597000000|2020-05-27 16:30:00|1640.4|1634.4|1641.6|1635.6|1641.9|1635.9|1640.4|1634.4|6
1590597300000|2020-05-27 16:35:00|1642.1|1636.1|1642.1|1636.1|1642.1|1636.1|1642.1|1636.1|1
1590597600000|2020-05-27 16:40:00|1640.9|1634.9|1640.4|1634.4|1640.9|1634.9|1640.1|1634.1|3
1590597900000|2020-05-27 16:45:00|1640.6|1634.6|1642.4|1636.4|1644.4|1638.4|1640.6|1634.6|12
1590598200000|2020-05-27 16:50:00|1642.6|1636.6|1644.1|1638.1|1644.4|1638.4|1642.6|1636.6|7
1590598500000|2020-05-27 16:55:00|1642.3|1636.3|1642.5|1636.5|1643.3|1637.3|1642.3|1636.3|15
1590624000000|2020-05-28 00:00:00|1645.8|1639.8|1646|1640|1646|1640|1645.8|1639.8|2
1590624300000|2020-05-28 00:05:00|1645.8|1639.8|1645.8|1639.8|1645.8|1639.8|1645.8|1639.8|1
1590624600000|2020-05-28 00:10:00|1645.5|1639.5|1645|1639|1645.5|1639.5|1645|1639|2
1590624900000|2020-05-28 00:15:00|1646|1640|1644.1|1638.1|1646|1640|1643.8|1637.8|13
1590625200000|2020-05-28 00:20:00|1645|1639|1645.5|1639.5|1647.4|1641.4|1645|1639|11
1590627000000|2020-05-28 00:50:00|1646|1640|1646|1640|1646|1640|1646|1640|1
1590627600000|2020-05-28 01:00:00|1645.5|1639.5|1641.6|1635.6|1645.5|1639.5|1641.4|1635.4|19
1590627900000|2020-05-28 01:05:00|1642.4|1636.4|1645.5|1639.5|1645.5|1639.5|1642.4|1636.4|11
1590628200000|2020-05-28 01:10:00|1645|1639|1644.1|1638.1|1645|1639|1644.1|1638.1|2
1590628500000|2020-05-28 01:15:00|1643.4|1637.4|1643.3|1637.3|1643.4|1637.4|1643.3|1637.3|2
1590628800000|2020-05-28 01:20:00|1643.5|1637.5|1644.6|1638.6|1645|1639|1643|1637|7
1590629100000|2020-05-28 01:25:00|1645.1|1639.1|1645.8|1639.8|1645.9|1639.9|1645.1|1639.1|4
1590629400000|2020-05-28 01:30:00|1647.1|1641.1|1648.8|1642.8|1650.4|1644.4|1646.1|1640.1|32
1590629700000|2020-05-28 01:35:00|1648.3|1642.3|1649.6|1643.6|1650.4|1644.4|1647.6|1641.6|48
1590630000000|2020-05-28 01:40:00|1649.5|1643.5|1652|1646|1652.1|1646.1|1649.5|1643.5|17
1590630300000|2020-05-28 01:45:00|1650.9|1644.9|1652.4|1646.4|1652.6|1646.6|1650.6|1644.6|10
1590630600000|2020-05-28 01:50:00|1652.3|1646.3|1652.4|1646.4|1652.4|1646.4|1652.3|1646.3|2
1590630900000|2020-05-28 01:55:00|1652.6|1646.6|1652.3|1646.3|1653.5|1647.5|1652.3|1646.3|11
1590631200000|2020-05-28 02:00:00|1652|1646|1652.1|1646.1|1652.4|1646.4|1651.5|1645.5|5
1590631500000|2020-05-28 02:05:00|1651.9|1645.9|1650.8|1644.8|1651.9|1645.9|1650.5|1644.5|14
1590631800000|2020-05-28 02:10:00|1651.3|1645.3|1650.6|1644.6|1651.3|1645.3|1650.5|1644.5|7
1590632100000|2020-05-28 02:15:00|1650.8|1644.8|1651.3|1645.3|1651.3|1645.3|1650.6|1644.6|6
1590632400000|2020-05-28 02:20:00|1651|1645|1651|1645|1651|1645|1651|1645|1
1590632700000|2020-05-28 02:25:00|1651.4|1645.4|1651.1|1645.1|1651.6|1645.6|1651.1|1645.1|5
1590633000000|2020-05-28 02:30:00|1651.5|1645.5|1649|1643|1652.3|1646.3|1648.4|1642.4|32
1590633300000|2020-05-28 02:35:00|1649.8|1643.8|1649.3|1643.3|1649.9|1643.9|1648.8|1642.8|6
1590633600000|2020-05-28 02:40:00|1649|1643|1649.1|1643.1|1650.1|1644.1|1649|1643|14
1590633900000|2020-05-28 02:45:00|1649.4|1643.4|1649.4|1643.4|1651.9|1645.9|1648.5|1642.5|30
1590634200000|2020-05-28 02:50:00|1649.5|1643.5|1650.6|1644.6|1650.6|1644.6|1649.5|1643.5|5
1590634500000|2020-05-28 02:55:00|1650.9|1644.9|1650.6|1644.6|1650.9|1644.9|1650.6|1644.6|2
1590634800000|2020-05-28 03:00:00|1650.5|1644.5|1650.5|1644.5|1650.5|1644.5|1649.6|1643.6|8
1590635100000|2020-05-28 03:05:00|1650.3|1644.3|1648.1|1642.1|1650.3|1644.3|1648|1642|12
1590635400000|2020-05-28 03:10:00|1649.1|1643.1|1649.9|1643.9|1650.6|1644.6|1649.1|1643.1|6
1590635700000|2020-05-28 03:15:00|1649.8|1643.8|1649.1|1643.1|1649.8|1643.8|1648.1|1642.1|8
1590636000000|2020-05-28 03:20:00|1648.9|1642.9|1648.5|1642.5|1648.9|1642.9|1648.5|1642.5|2
1590636300000|2020-05-28 03:25:00|1648.6|1642.6|1649.1|1643.1|1649.1|1643.1|1648.6|1642.6|3
1590636600000|2020-05-28 03:30:00|1648.9|1642.9|1648.5|1642.5|1648.9|1642.9|1648.5|1642.5|2
1590637800000|2020-05-28 03:50:00|1648.3|1642.3|1648.3|1642.3|1648.3|1642.3|1648.3|1642.3|1
1590638100000|2020-05-28 03:55:00|1648|1642|1646.8|1640.8|1648|1642|1646.8|1640.8|10
1590638700000|2020-05-28 04:05:00|1646.5|1640.5|1646.5|1640.5|1646.5|1640.5|1646.5|1640.5|1
1590639000000|2020-05-28 04:10:00|1646.8|1640.8|1646.4|1640.4|1647.1|1641.1|1646.3|1640.3|10
1590639300000|2020-05-28 04:15:00|1645.9|1639.9|1644.8|1638.8|1645.9|1639.9|1644.8|1638.8|14
1590639600000|2020-05-28 04:20:00|1644.5|1638.5|1643.4|1637.4|1644.6|1638.6|1643.4|1637.4|7
1590639900000|2020-05-28 04:25:00|1643.6|1637.6|1644.6|1638.6|1645.1|1639.1|1643.6|1637.6|14
1590640200000|2020-05-28 04:30:00|1644.4|1638.4|1646.5|1640.5|1646.5|1640.5|1644.4|1638.4|7
1590640500000|2020-05-28 04:35:00|1646.8|1640.8|1647.6|1641.6|1647.6|1641.6|1646.8|1640.8|3
1590641700000|2020-05-28 04:55:00|1647.5|1641.5|1647.6|1641.6|1647.6|1641.6|1647.1|1641.1|3
1590642000000|2020-05-28 05:00:00|1647.4|1641.4|1646.3|1640.3|1647.4|1641.4|1645|1639|11
1590642300000|2020-05-28 05:05:00|1646.1|1640.1|1645|1639|1646.1|1640.1|1645|1639|6
1590642600000|2020-05-28 05:10:00|1645.3|1639.3|1645|1639|1645.3|1639.3|1645|1639|2
1590642900000|2020-05-28 05:15:00|1644.8|1638.8|1644.8|1638.8|1644.8|1638.8|1644|1638|11
1590643200000|2020-05-28 05:20:00|1645.3|1639.3|1645.8|1639.8|1645.8|1639.8|1644.8|1638.8|10
1590643500000|2020-05-28 05:25:00|1646|1640|1645.5|1639.5|1646|1640|1645.5|1639.5|2
1590643800000|2020-05-28 05:30:00|1645.8|1639.8|1648.6|1642.6|1650.9|1644.9|1645.8|1639.8|66
1590644100000|2020-05-28 05:35:00|1648.4|1642.4|1645.1|1639.1|1648.4|1642.4|1645.1|1639.1|17
1590644400000|2020-05-28 05:40:00|1645.6|1639.6|1644.5|1638.5|1646.5|1640.5|1644.5|1638.5|15
1590644700000|2020-05-28 05:45:00|1644.8|1638.8|1643.8|1637.8|1644.8|1638.8|1643.8|1637.8|6
1590645000000|2020-05-28 05:50:00|1644|1638|1644.6|1638.6|1645.1|1639.1|1643.8|1637.8|20
1590645300000|2020-05-28 05:55:00|1644.8|1638.8|1647.3|1641.3|1647.5|1641.5|1644.6|1638.6|10
1590645600000|2020-05-28 06:00:00|1647.1|1641.1|1647.8|1641.8|1647.8|1641.8|1645.6|1639.6|17
1590645900000|2020-05-28 06:05:00|1647.6|1641.6|1647.9|1641.9|1647.9|1641.9|1646.6|1640.6|9
1590646200000|2020-05-28 06:10:00|1647.6|1641.6|1647.5|1641.5|1648|1642|1647.1|1641.1|17
1590646500000|2020-05-28 06:15:00|1647.6|1641.6|1647.4|1641.4|1647.8|1641.8|1647.4|1641.4|4
1590646800000|2020-05-28 06:20:00|1647.3|1641.3|1646.5|1640.5|1647.8|1641.8|1645.4|1639.4|19
1590647100000|2020-05-28 06:25:00|1646.3|1640.3|1645.8|1639.8|1646.3|1640.3|1645.8|1639.8|3
1590647400000|2020-05-28 06:30:00|1645.6|1639.6|1646.1|1640.1|1648|1642|1645.6|1639.6|32
1590647700000|2020-05-28 06:35:00|1645.9|1639.9|1645.4|1639.4|1645.9|1639.9|1644|1638|16
1590648000000|2020-05-28 06:40:00|1645.1|1639.1|1642.5|1636.5|1645.1|1639.1|1642.5|1636.5|7
1590648300000|2020-05-28 06:45:00|1642.3|1636.3|1640.8|1634.8|1642.5|1636.5|1640.3|1634.3|54
1590648600000|2020-05-28 06:50:00|1640.9|1634.9|1643.3|1637.3|1644|1638|1640.6|1634.6|30
1590648900000|2020-05-28 06:55:00|1643.4|1637.4|1643.6|1637.6|1643.9|1637.9|1642.6|1636.6|10
1590649200000|2020-05-28 07:00:00|1644.1|1638.1|1644.4|1638.4|1646.6|1640.6|1643.4|1637.4|27
1590649500000|2020-05-28 07:05:00|1644.1|1638.1|1642.6|1636.6|1644.1|1638.1|1642.6|1636.6|12
1590649800000|2020-05-28 07:10:00|1642.4|1636.4|1640.1|1634.1|1642.4|1636.4|1638.4|1632.4|26
1590650100000|2020-05-28 07:15:00|1640.4|1634.4|1634.9|1628.9|1640.4|1634.4|1634.9|1628.9|33
1590650400000|2020-05-28 07:20:00|1634.6|1628.6|1637.9|1631.9|1639.9|1633.9|1631.6|1625.6|43
1590650700000|2020-05-28 07:25:00|1637.6|1631.6|1639.6|1633.6|1639.6|1633.6|1635.4|1629.4|34
1590651000000|2020-05-28 07:30:00|1639.4|1633.4|1640.1|1634.1|1640.9|1634.9|1638.6|1632.6|27
1590651300000|2020-05-28 07:35:00|1640.4|1634.4|1640.1|1634.1|1640.6|1634.6|1639.4|1633.4|16
1590651600000|2020-05-28 07:40:00|1640.4|1634.4|1639.1|1633.1|1641.9|1635.9|1639.1|1633.1|15
1590651900000|2020-05-28 07:45:00|1639.4|1633.4|1637.1|1631.1|1639.4|1633.4|1635.6|1629.6|16
1590652200000|2020-05-28 07:50:00|1637.4|1631.4|1634.9|1628.9|1637.9|1631.9|1634.9|1628.9|29
1590652500000|2020-05-28 07:55:00|1635.1|1629.1|1631.9|1625.9|1635.1|1629.1|1631.9|1625.9|21
1590652800000|2020-05-28 08:00:00|1632.4|1626.4|1635.4|1629.4|1635.6|1629.6|1631.9|1625.9|43
1590653100000|2020-05-28 08:05:00|1635.6|1629.6|1632.6|1626.6|1635.9|1629.9|1632.6|1626.6|15
1590653400000|2020-05-28 08:10:00|1632.4|1626.4|1632.1|1626.1|1633.1|1627.1|1631.4|1625.4|22
1590653700000|2020-05-28 08:15:00|1632.4|1626.4|1631.9|1625.9|1632.6|1626.6|1631.4|1625.4|12
1590654000000|2020-05-28 08:20:00|1631.6|1625.6|1629.6|1623.6|1632.1|1626.1|1629.6|1623.6|22
1590654300000|2020-05-28 08:25:00|1629.4|1623.4|1629.6|1623.6|1630.1|1624.1|1629.4|1623.4|19
1590654600000|2020-05-28 08:30:00|1629.4|1623.4|1631.1|1625.1|1632.4|1626.4|1629.4|1623.4|21
1590654900000|2020-05-28 08:35:00|1630.9|1624.9|1631.1|1625.1|1631.6|1625.6|1629.6|1623.6|19
1590655200000|2020-05-28 08:40:00|1630.9|1624.9|1631.6|1625.6|1631.6|1625.6|1629.9|1623.9|19
1590655500000|2020-05-28 08:45:00|1631.4|1625.4|1629.4|1623.4|1631.4|1625.4|1629.4|1623.4|12
1590655800000|2020-05-28 08:50:00|1629.1|1623.1|1631.1|1625.1|1631.1|1625.1|1628.4|1622.4|19
1590656100000|2020-05-28 08:55:00|1631.4|1625.4|1634.6|1628.6|1634.9|1628.9|1631.1|1625.1|31
1590656400000|2020-05-28 09:00:00|1633.9|1627.9|1633.6|1627.6|1633.9|1627.9|1632.9|1626.9|12
1590656700000|2020-05-28 09:05:00|1633.9|1627.9|1635.4|1629.4|1635.9|1629.9|1633.6|1627.6|32
1590657000000|2020-05-28 09:10:00|1635.1|1629.1|1634.9|1628.9|1636.1|1630.1|1634.4|1628.4|17
1590657300000|2020-05-28 09:15:00|1634.4|1628.4|1634.9|1628.9|1635.6|1629.6|1634.4|1628.4|11
1590657600000|2020-05-28 09:20:00|1634.6|1628.6|1634.1|1628.1|1634.9|1628.9|1634.1|1628.1|11
1590657900000|2020-05-28 09:25:00|1633.9|1627.9|1633.1|1627.1|1633.9|1627.9|1633.1|1627.1|11
1590658200000|2020-05-28 09:30:00|1633.4|1627.4|1633.1|1627.1|1633.4|1627.4|1632.9|1626.9|12
1590658500000|2020-05-28 09:35:00|1633.4|1627.4|1631.4|1625.4|1633.6|1627.6|1630.6|1624.6|20
1590658800000|2020-05-28 09:40:00|1631.1|1625.1|1629.9|1623.9|1631.1|1625.1|1629.1|1623.1|10
1590659100000|2020-05-28 09:45:00|1629.6|1623.6|1629.4|1623.4|1630.1|1624.1|1629.1|1623.1|10
1590659400000|2020-05-28 09:50:00|1629.1|1623.1|1630.1|1624.1|1630.4|1624.4|1628.4|1622.4|21
1590659700000|2020-05-28 09:55:00|1629.9|1623.9|1630.1|1624.1|1630.1|1624.1|1628.6|1622.6|25
1590660000000|2020-05-28 10:00:00|1630.4|1624.4|1631.6|1625.6|1632.9|1626.9|1630.4|1624.4|13
1590660300000|2020-05-28 10:05:00|1631.1|1625.1|1633.1|1627.1|1633.1|1627.1|1630.9|1624.9|12
1590660600000|2020-05-28 10:10:00|1632.6|1626.6|1632.1|1626.1|1633.1|1627.1|1630.9|1624.9|23
1590660900000|2020-05-28 10:15:00|1632.6|1626.6|1633.4|1627.4|1633.9|1627.9|1632.1|1626.1|22
1590661200000|2020-05-28 10:20:00|1632.9|1626.9|1636.1|1630.1|1636.4|1630.4|1632.6|1626.6|21
1590661500000|2020-05-28 10:25:00|1636.4|1630.4|1636.4|1630.4|1636.6|1630.6|1634.9|1628.9|16
1590661800000|2020-05-28 10:30:00|1635.9|1629.9|1637.1|1631.1|1637.1|1631.1|1635.9|1629.9|14
1590662100000|2020-05-28 10:35:00|1637.4|1631.4|1636.1|1630.1|1637.6|1631.6|1636.1|1630.1|10
1590662400000|2020-05-28 10:40:00|1635.9|1629.9|1636.4|1630.4|1636.4|1630.4|1635.4|1629.4|9
1590662700000|2020-05-28 10:45:00|1636.1|1630.1|1636.9|1630.9|1638.1|1632.1|1635.9|1629.9|11
1590663000000|2020-05-28 10:50:00|1636.6|1630.6|1636.4|1630.4|1636.9|1630.9|1636.4|1630.4|6
1590663300000|2020-05-28 10:55:00|1636.6|1630.6|1637.9|1631.9|1637.9|1631.9|1636.1|1630.1|13
1590663600000|2020-05-28 11:00:00|1638.1|1632.1|1637.9|1631.9|1638.6|1632.6|1637.4|1631.4|9
1590663900000|2020-05-28 11:05:00|1637.6|1631.6|1638.1|1632.1|1639.1|1633.1|1637.4|1631.4|11
1590664200000|2020-05-28 11:10:00|1637.9|1631.9|1635.9|1629.9|1637.9|1631.9|1635.9|1629.9|17
1590664500000|2020-05-28 11:15:00|1634.4|1628.4|1635.4|1629.4|1635.4|1629.4|1633.9|1627.9|17
1590664800000|2020-05-28 11:20:00|1635.1|1629.1|1635.1|1629.1|1635.4|1629.4|1635.1|1629.1|3
1590665100000|2020-05-28 11:25:00|1635.4|1629.4|1634.6|1628.6|1635.4|1629.4|1633.9|1627.9|10
1590665400000|2020-05-28 11:30:00|1634.4|1628.4|1633.9|1627.9|1634.4|1628.4|1632.1|1626.1|16
1590665700000|2020-05-28 11:35:00|1633.6|1627.6|1633.6|1627.6|1633.9|1627.9|1633.4|1627.4|9
1590666000000|2020-05-28 11:40:00|1633.4|1627.4|1632.4|1626.4|1633.6|1627.6|1632.4|1626.4|18
1590666300000|2020-05-28 11:45:00|1632.6|1626.6|1632.6|1626.6|1633.6|1627.6|1630.9|1624.9|41
1590666600000|2020-05-28 11:50:00|1632.4|1626.4|1631.6|1625.6|1632.6|1626.6|1631.4|1625.4|15
1590666900000|2020-05-28 11:55:00|1631.4|1625.4|1630.6|1624.6|1631.9|1625.9|1630.6|1624.6|10
1590667200000|2020-05-28 12:00:00|1630.9|1624.9|1630.6|1624.6|1630.9|1624.9|1629.1|1623.1|15
1590667500000|2020-05-28 12:05:00|1630.1|1624.1|1630.1|1624.1|1630.1|1624.1|1629.6|1623.6|5
1590667800000|2020-05-28 12:10:00|1629.9|1623.9|1629.6|1623.6|1630.4|1624.4|1629.1|1623.1|13
1590668100000|2020-05-28 12:15:00|1629.9|1623.9|1630.1|1624.1|1630.9|1624.9|1628.9|1622.9|24
1590668400000|2020-05-28 12:20:00|1629.9|1623.9|1629.4|1623.4|1629.9|1623.9|1629.1|1623.1|8
1590668700000|2020-05-28 12:25:00|1629.1|1623.1|1628.1|1622.1|1629.1|1623.1|1627.9|1621.9|10
1590669000000|2020-05-28 12:30:00|1627.9|1621.9|1630.1|1624.1|1630.9|1624.9|1627.9|1621.9|27
1590669300000|2020-05-28 12:35:00|1630.4|1624.4|1631.1|1625.1|1631.4|1625.4|1630.4|1624.4|18
1590669600000|2020-05-28 12:40:00|1631.4|1625.4|1631.6|1625.6|1633.9|1627.9|1631.4|1625.4|16
1590669900000|2020-05-28 12:45:00|1631.9|1625.9|1631.9|1625.9|1632.6|1626.6|1631.9|1625.9|8
1590670200000|2020-05-28 12:50:00|1632.1|1626.1|1632.1|1626.1|1632.6|1626.6|1632.1|1626.1|11
1590670500000|2020-05-28 12:55:00|1631.9|1625.9|1633.4|1627.4|1635.1|1629.1|1631.6|1625.6|23
1590670800000|2020-05-28 13:00:00|1633.1|1627.1|1633.1|1627.1|1633.4|1627.4|1630.6|1624.6|27
1590671100000|2020-05-28 13:05:00|1633.4|1627.4|1633.1|1627.1|1633.9|1627.9|1631.9|1625.9|25
1590671400000|2020-05-28 13:10:00|1632.9|1626.9|1636.4|1630.4|1636.6|1630.6|1632.9|1626.9|25
1590671700000|2020-05-28 13:15:00|1636.6|1630.6|1633.9|1627.9|1637.9|1631.9|1633.4|1627.4|41
1590672000000|2020-05-28 13:20:00|1634.1|1628.1|1633.6|1627.6|1634.6|1628.6|1633.4|1627.4|20
1590672300000|2020-05-28 13:25:00|1633.4|1627.4|1633.6|1627.6|1634.1|1628.1|1632.9|1626.9|17
1590672600000|2020-05-28 13:30:00|1633.4|1627.4|1632.1|1626.1|1633.9|1627.9|1631.9|1625.9|34
1590672900000|2020-05-28 13:35:00|1631.9|1625.9|1631.6|1625.6|1632.9|1626.9|1629.9|1623.9|39
1590673200000|2020-05-28 13:40:00|1632.1|1626.1|1636.1|1630.1|1636.1|1630.1|1631.6|1625.6|35
1590673500000|2020-05-28 13:45:00|1635.9|1629.9|1633.1|1627.1|1635.9|1629.9|1633.1|1627.1|22
1590673800000|2020-05-28 13:50:00|1632.9|1626.9|1633.6|1627.6|1634.4|1628.4|1632.9|1626.9|22
1590674100000|2020-05-28 13:55:00|1633.4|1627.4|1633.4|1627.4|1633.9|1627.9|1632.6|1626.6|34
1590674400000|2020-05-28 14:00:00|1633.1|1627.1|1633.4|1627.4|1633.6|1627.6|1632.4|1626.4|29
1590674700000|2020-05-28 14:05:00|1633.6|1627.6|1634.1|1628.1|1634.1|1628.1|1632.1|1626.1|42
1590675000000|2020-05-28 14:10:00|1633.9|1627.9|1634.1|1628.1|1634.4|1628.4|1633.9|1627.9|6
1590675300000|2020-05-28 14:15:00|1633.6|1627.6|1632.4|1626.4|1633.6|1627.6|1630.4|1624.4|46
1590675600000|2020-05-28 14:20:00|1632.1|1626.1|1630.1|1624.1|1632.1|1626.1|1629.9|1623.9|37
1590675900000|2020-05-28 14:25:00|1629.9|1623.9|1630.1|1624.1|1630.6|1624.6|1629.4|1623.4|20
1590676200000|2020-05-28 14:30:00|1629.9|1623.9|1630.1|1624.1|1631.1|1625.1|1629.6|1623.6|22
1590676500000|2020-05-28 14:35:00|1629.9|1623.9|1629.1|1623.1|1630.4|1624.4|1628.9|1622.9|21
1590676800000|2020-05-28 14:40:00|1629.4|1623.4|1629.9|1623.9|1630.4|1624.4|1629.1|1623.1|10
1590677100000|2020-05-28 14:45:00|1630.1|1624.1|1630.1|1624.1|1630.6|1624.6|1630.1|1624.1|7
1590677400000|2020-05-28 14:50:00|1630.4|1624.4|1630.4|1624.4|1630.6|1624.6|1630.1|1624.1|5
1590677700000|2020-05-28 14:55:00|1630.1|1624.1|1630.1|1624.1|1630.6|1624.6|1629.1|1623.1|32
1590678000000|2020-05-28 15:00:00|1630.6|1624.6|1629.6|1623.6|1630.6|1624.6|1628.9|1622.9|36
1590678300000|2020-05-28 15:05:00|1629.9|1623.9|1630.6|1624.6|1630.9|1624.9|1629.6|1623.6|15
1590678600000|2020-05-28 15:10:00|1630.9|1624.9|1630.9|1624.9|1631.9|1625.9|1630.9|1624.9|17
1590678900000|2020-05-28 15:15:00|1631.1|1625.1|1634.1|1628.1|1636.6|1630.6|1630.9|1624.9|80
1590679200000|2020-05-28 15:20:00|1634.4|1628.4|1632.6|1626.6|1635.9|1629.9|1632.4|1626.4|40
1590679500000|2020-05-28 15:25:00|1633.9|1627.9|1633.6|1627.6|1634.9|1628.9|1633.4|1627.4|11
1590679800000|2020-05-28 15:30:00|1633.4|1627.4|1630.9|1624.9|1633.6|1627.6|1630.9|1624.9|16
1590680100000|2020-05-28 15:35:00|1631.1|1625.1|1632.4|1626.4|1632.4|1626.4|1631.1|1625.1|4
1590680400000|2020-05-28 15:40:00|1632.1|1626.1|1633.1|1627.1|1633.1|1627.1|1631.1|1625.1|13
1590680700000|2020-05-28 15:45:00|1633.4|1627.4|1633.6|1627.6|1633.9|1627.9|1633.1|1627.1|10
1590681000000|2020-05-28 15:50:00|1633.9|1627.9|1633.9|1627.9|1635.1|1629.1|1633.6|1627.6|15
1590681300000|2020-05-28 15:55:00|1634.1|1628.1|1634.6|1628.6|1635.1|1629.1|1633.6|1627.6|15
1590681600000|2020-05-28 16:00:00|1634.4|1628.4|1634.6|1628.6|1635.1|1629.1|1634.1|1628.1|7
1590681900000|2020-05-28 16:05:00|1634.9|1628.9|1634.1|1628.1|1635.1|1629.1|1634.1|1628.1|9
1590682200000|2020-05-28 16:10:00|1634.4|1628.4|1634.9|1628.9|1634.9|1628.9|1634.4|1628.4|5
1590682800000|2020-05-28 16:20:00|1636.4|1630.4|1636.4|1630.4|1636.6|1630.6|1635.1|1629.1|8
1590683100000|2020-05-28 16:25:00|1636.6|1630.6|1636.4|1630.4|1636.6|1630.6|1636.4|1630.4|2
1590683400000|2020-05-28 16:30:00|1637.1|1631.1|1637.6|1631.6|1639.1|1633.1|1637.1|1631.1|15
1590683700000|2020-05-28 16:35:00|1637.9|1631.9|1638.4|1632.4|1638.4|1632.4|1637.9|1631.9|2
1590684300000|2020-05-28 16:45:00|1638.1|1632.1|1638.1|1632.1|1638.1|1632.1|1638.1|1632.1|1
1590684600000|2020-05-28 16:50:00|1638.4|1632.4|1638.1|1632.1|1639.4|1633.4|1638.1|1632.1|10
1590684900000|2020-05-28 16:55:00|1638.4|1632.4|1634.8|1628.8|1638.4|1632.4|1633.3|1627.3|33
1590710400000|2020-05-29 00:00:00|1632.5|1626.5|1632.5|1626.5|1632.5|1626.5|1632.5|1626.5|1
1590711300000|2020-05-29 00:15:00|1633.1|1627.1|1636.3|1630.3|1636.6|1630.6|1633.1|1627.1|10
1590711600000|2020-05-29 00:20:00|1636.8|1630.8|1637.5|1631.5|1637.5|1631.5|1636.8|1630.8|8
1590711900000|2020-05-29 00:25:00|1636.6|1630.6|1636.1|1630.1|1636.6|1630.6|1636.1|1630.1|3
1590712200000|2020-05-29 00:30:00|1636.8|1630.8|1636.8|1630.8|1636.8|1630.8|1636.8|1630.8|1
1590712500000|2020-05-29 00:35:00|1636.4|1630.4|1635.5|1629.5|1636.4|1630.4|1635.5|1629.5|3
1590713400000|2020-05-29 00:50:00|1635.4|1629.4|1635.4|1629.4|1635.4|1629.4|1635.4|1629.4|1
1590713700000|2020-05-29 00:55:00|1634.3|1628.3|1635.9|1629.9|1636.9|1630.9|1633.4|1627.4|11
1590714000000|2020-05-29 01:00:00|1635|1629|1631.1|1625.1|1635|1629|1630.9|1624.9|40
1590714300000|2020-05-29 01:05:00|1630.9|1624.9|1629.1|1623.1|1630.9|1624.9|1628.9|1622.9|4
1590714600000|2020-05-29 01:10:00|1629|1623|1628.5|1622.5|1629.3|1623.3|1628.4|1622.4|11
1590714900000|2020-05-29 01:15:00|1627.5|1621.5|1627.1|1621.1|1628.4|1622.4|1625.8|1619.8|20
1590715200000|2020-05-29 01:20:00|1626.9|1620.9|1627.5|1621.5|1627.6|1621.6|1626.9|1620.9|4
1590715500000|2020-05-29 01:25:00|1627.8|1621.8|1626.6|1620.6|1627.8|1621.8|1626.6|1620.6|7
1590715800000|2020-05-29 01:30:00|1626.5|1620.5|1626.5|1620.5|1626.5|1620.5|1626.3|1620.3|4
1590716100000|2020-05-29 01:35:00|1627.9|1621.9|1628.4|1622.4|1628.9|1622.9|1627.9|1621.9|10
1590716400000|2020-05-29 01:40:00|1628.3|1622.3|1629|1623|1629|1623|1628.3|1622.3|4
1590716700000|2020-05-29 01:45:00|1629.3|1623.3|1629.8|1623.8|1629.8|1623.8|1629.3|1623.3|3
1590717000000|2020-05-29 01:50:00|1629.4|1623.4|1629.3|1623.3|1629.4|1623.4|1629.3|1623.3|2
1590717300000|2020-05-29 01:55:00|1629|1623|1628.8|1622.8|1629|1623|1628.8|1622.8|3
1590717600000|2020-05-29 02:00:00|1628.9|1622.9|1630.1|1624.1|1630.1|1624.1|1628.9|1622.9|9
1590717900000|2020-05-29 02:05:00|1629.9|1623.9|1629.3|1623.3|1629.9|1623.9|1629.3|1623.3|4
1590718200000|2020-05-29 02:10:00|1629.1|1623.1|1629|1623|1629.1|1623.1|1629|1623|2
1590718500000|2020-05-29 02:15:00|1628.8|1622.8|1628.5|1622.5|1629.1|1623.1|1628.5|1622.5|6
1590718800000|2020-05-29 02:20:00|1628.6|1622.6|1629|1623|1629.5|1623.5|1628.3|1622.3|10
1590719100000|2020-05-29 02:25:00|1628.9|1622.9|1630|1624|1630|1624|1628.9|1622.9|6
1590719400000|2020-05-29 02:30:00|1630.1|1624.1|1632|1626|1632.5|1626.5|1630.1|1624.1|11
1590719700000|2020-05-29 02:35:00|1632.3|1626.3|1632|1626|1632.5|1626.5|1632|1626|4
1590720000000|2020-05-29 02:40:00|1632.4|1626.4|1632.5|1626.5|1632.5|1626.5|1632.4|1626.4|2
1590720300000|2020-05-29 02:45:00|1632.4|1626.4|1631.4|1625.4|1632.4|1626.4|1631.4|1625.4|4
1590720600000|2020-05-29 02:50:00|1631.8|1625.8|1632.3|1626.3|1632.3|1626.3|1631.8|1625.8|2
1590720900000|2020-05-29 02:55:00|1632.4|1626.4|1632.4|1626.4|1632.4|1626.4|1632.4|1626.4|1
1590721200000|2020-05-29 03:00:00|1632.3|1626.3|1631.8|1625.8|1632.3|1626.3|1631.8|1625.8|3
1590721800000|2020-05-29 03:10:00|1631.6|1625.6|1630.6|1624.6|1631.6|1625.6|1630.6|1624.6|6
1590722100000|2020-05-29 03:15:00|1630.4|1624.4|1630|1624|1630.4|1624.4|1630|1624|5
1590722400000|2020-05-29 03:20:00|1630.3|1624.3|1630.8|1624.8|1631|1625|1630|1624|8
1590722700000|2020-05-29 03:25:00|1631.1|1625.1|1630.8|1624.8|1631.1|1625.1|1630|1624|10
1590723300000|2020-05-29 03:35:00|1630.9|1624.9|1630.8|1624.8|1630.9|1624.9|1630.8|1624.8|2
1590723600000|2020-05-29 03:40:00|1630.9|1624.9|1631.8|1625.8|1631.8|1625.8|1630.9|1624.9|5
1590723900000|2020-05-29 03:45:00|1631.5|1625.5|1631.8|1625.8|1631.8|1625.8|1631.5|1625.5|2
1590725100000|2020-05-29 04:05:00|1631.6|1625.6|1631.6|1625.6|1631.6|1625.6|1631.6|1625.6|1
1590725400000|2020-05-29 04:10:00|1631.4|1625.4|1631.1|1625.1|1631.4|1625.4|1631.1|1625.1|3
1590725700000|2020-05-29 04:15:00|1631|1625|1630|1624|1631|1625|1630|1624|10
1590726000000|2020-05-29 04:20:00|1629.8|1623.8|1629.8|1623.8|1630.5|1624.5|1629.8|1623.8|7
1590726300000|2020-05-29 04:25:00|1630|1624|1629.9|1623.9|1630.1|1624.1|1629.8|1623.8|9
1590726600000|2020-05-29 04:30:00|1630.1|1624.1|1630.5|1624.5|1630.5|1624.5|1630.1|1624.1|3
1590727800000|2020-05-29 04:50:00|1630.8|1624.8|1631.6|1625.6|1631.6|1625.6|1630.8|1624.8|5
1590728100000|2020-05-29 04:55:00|1631.8|1625.8|1631.9|1625.9|1631.9|1625.9|1631.8|1625.8|2
1590728400000|2020-05-29 05:00:00|1631.5|1625.5|1631.5|1625.5|1631.5|1625.5|1631.4|1625.4|3
1590728700000|2020-05-29 05:05:00|1631.4|1625.4|1631.3|1625.3|1631.4|1625.4|1631.1|1625.1|4
1590729000000|2020-05-29 05:10:00|1631.1|1625.1|1630.3|1624.3|1631.4|1625.4|1630.3|1624.3|8
1590729300000|2020-05-29 05:15:00|1630.5|1624.5|1630.3|1624.3|1630.6|1624.6|1630|1624|9
1590729600000|2020-05-29 05:20:00|1630.6|1624.6|1630.9|1624.9|1631.1|1625.1|1630.6|1624.6|5
1590729900000|2020-05-29 05:25:00|1630.8|1624.8|1630.9|1624.9|1630.9|1624.9|1630.8|1624.8|2
1590730200000|2020-05-29 05:30:00|1631.1|1625.1|1634.3|1628.3|1634.4|1628.4|1631|1625|17
1590730500000|2020-05-29 05:35:00|1634|1628|1636.1|1630.1|1636.1|1630.1|1633.3|1627.3|21
1590730800000|2020-05-29 05:40:00|1636|1630|1634.1|1628.1|1636|1630|1634.1|1628.1|9
1590731100000|2020-05-29 05:45:00|1634.4|1628.4|1635|1629|1635.6|1629.6|1633.9|1627.9|12
1590731400000|2020-05-29 05:50:00|1634.8|1628.8|1635.3|1629.3|1636.1|1630.1|1634|1628|15
1590731700000|2020-05-29 05:55:00|1635.5|1629.5|1635.5|1629.5|1635.6|1629.6|1635.3|1629.3|5
1590732000000|2020-05-29 06:00:00|1635.6|1629.6|1639|1633|1639|1633|1635.1|1629.1|21
1590732300000|2020-05-29 06:05:00|1638.9|1632.9|1634.6|1628.6|1638.9|1632.9|1634.5|1628.5|43
1590732600000|2020-05-29 06:10:00|1634.9|1628.9|1633.4|1627.4|1634.9|1628.9|1633.3|1627.3|18
1590732900000|2020-05-29 06:15:00|1634.3|1628.3|1635.4|1629.4|1636.8|1630.8|1634.3|1628.3|17
1590733200000|2020-05-29 06:20:00|1635.5|1629.5|1634.6|1628.6|1636.8|1630.8|1634.6|1628.6|14
1590733500000|2020-05-29 06:25:00|1634|1628|1631.8|1625.8|1634|1628|1631.5|1625.5|10
1590733800000|2020-05-29 06:30:00|1631.6|1625.6|1630.8|1624.8|1631.6|1625.6|1630.8|1624.8|18
1590734100000|2020-05-29 06:35:00|1629.8|1623.8|1628.8|1622.8|1629.8|1623.8|1628.4|1622.4|11
1590734400000|2020-05-29 06:40:00|1629.4|1623.4|1631|1625|1631.5|1625.5|1629.4|1623.4|13
1590734700000|2020-05-29 06:45:00|1630.8|1624.8|1632.6|1626.6|1632.6|1626.6|1630.8|1624.8|4
1590735000000|2020-05-29 06:50:00|1632.9|1626.9|1635.5|1629.5|1636.6|1630.6|1632.9|1626.9|45
1590735300000|2020-05-29 06:55:00|1635.6|1629.6|1636.4|1630.4|1638.1|1632.1|1635.6|1629.6|16
1590735600000|2020-05-29 07:00:00|1637.1|1631.1|1636.6|1630.6|1637.1|1631.1|1632.9|1626.9|38
1590735900000|2020-05-29 07:05:00|1636.4|1630.4|1635.1|1629.1|1636.6|1630.6|1634.6|1628.6|20
1590736200000|2020-05-29 07:10:00|1635.4|1629.4|1633.9|1627.9|1636.1|1630.1|1633.1|1627.1|23
1590736500000|2020-05-29 07:15:00|1634.1|1628.1|1635.6|1629.6|1636.6|1630.6|1633.9|1627.9|24
1590736800000|2020-05-29 07:20:00|1636.1|1630.1|1639.9|1633.9|1640.6|1634.6|1636.1|1630.1|12
1590737100000|2020-05-29 07:25:00|1640.1|1634.1|1638.9|1632.9|1641.9|1635.9|1638.6|1632.6|12
1590737400000|2020-05-29 07:30:00|1639.1|1633.1|1637.9|1631.9|1641.1|1635.1|1637.4|1631.4|20
1590737700000|2020-05-29 07:35:00|1637.6|1631.6|1635.4|1629.4|1637.6|1631.6|1635.1|1629.1|6
1590738000000|2020-05-29 07:40:00|1635.1|1629.1|1636.9|1630.9|1636.9|1630.9|1633.9|1627.9|16
1590738300000|2020-05-29 07:45:00|1637.9|1631.9|1636.6|1630.6|1637.9|1631.9|1636.6|1630.6|10
1590738600000|2020-05-29 07:50:00|1636.9|1630.9|1637.4|1631.4|1637.4|1631.4|1636.4|1630.4|8
1590738900000|2020-05-29 07:55:00|1637.1|1631.1|1638.4|1632.4|1638.4|1632.4|1636.9|1630.9|6
1590739200000|2020-05-29 08:00:00|1637.9|1631.9|1639.6|1633.6|1639.6|1633.6|1636.9|1630.9|9
1590739500000|2020-05-29 08:05:00|1639.4|1633.4|1637.6|1631.6|1639.4|1633.4|1637.1|1631.1|13
1590739800000|2020-05-29 08:10:00|1637.9|1631.9|1639.1|1633.1|1639.9|1633.9|1637.9|1631.9|9
1590740100000|2020-05-29 08:15:00|1638.9|1632.9|1636.4|1630.4|1639.1|1633.1|1636.4|1630.4|10
1590740400000|2020-05-29 08:20:00|1636.1|1630.1|1634.4|1628.4|1636.1|1630.1|1634.1|1628.1|12
1590740700000|2020-05-29 08:25:00|1634.6|1628.6|1634.6|1628.6|1635.4|1629.4|1634.4|1628.4|13
1590741000000|2020-05-29 08:30:00|1634.4|1628.4|1634.1|1628.1|1634.4|1628.4|1632.9|1626.9|8
1590741300000|2020-05-29 08:35:00|1633.9|1627.9|1631.6|1625.6|1633.9|1627.9|1631.4|1625.4|7
1590741600000|2020-05-29 08:40:00|1631.4|1625.4|1632.4|1626.4|1632.4|1626.4|1631.4|1625.4|15
1590741900000|2020-05-29 08:45:00|1632.1|1626.1|1631.6|1625.6|1632.1|1626.1|1631.6|1625.6|7
1590742200000|2020-05-29 08:50:00|1631.9|1625.9|1633.1|1627.1|1634.1|1628.1|1631.9|1625.9|20
1590742500000|2020-05-29 08:55:00|1632.9|1626.9|1635.6|1629.6|1635.9|1629.9|1632.4|1626.4|24
1590742800000|2020-05-29 09:00:00|1635.9|1629.9|1636.6|1630.6|1637.4|1631.4|1635.9|1629.9|8
1590743100000|2020-05-29 09:05:00|1635.4|1629.4|1636.1|1630.1|1636.1|1630.1|1635.4|1629.4|6
1590743400000|2020-05-29 09:10:00|1636.4|1630.4|1640.4|1634.4|1641.4|1635.4|1636.4|1630.4|37
1590743700000|2020-05-29 09:15:00|1640.1|1634.1|1640.4|1634.4|1641.6|1635.6|1639.9|1633.9|14
1590744000000|2020-05-29 09:20:00|1640.6|1634.6|1642.1|1636.1|1642.1|1636.1|1640.6|1634.6|15
1590744300000|2020-05-29 09:25:00|1641.9|1635.9|1644.1|1638.1|1644.4|1638.4|1641.9|1635.9|14
1590744600000|2020-05-29 09:30:00|1643.9|1637.9|1642.1|1636.1|1643.9|1637.9|1641.9|1635.9|5
1590744900000|2020-05-29 09:35:00|1641.9|1635.9|1639.4|1633.4|1642.1|1636.1|1639.4|1633.4|18
1590745200000|2020-05-29 09:40:00|1640.1|1634.1|1639.4|1633.4|1640.1|1634.1|1636.9|1630.9|19
1590745500000|2020-05-29 09:45:00|1638.6|1632.6|1639.1|1633.1|1639.4|1633.4|1637.4|1631.4|9
1590745800000|2020-05-29 09:50:00|1639.4|1633.4|1640.1|1634.1|1640.4|1634.4|1639.4|1633.4|4
1590746100000|2020-05-29 09:55:00|1640.4|1634.4|1640.4|1634.4|1640.9|1634.9|1640.4|1634.4|4
1590746400000|2020-05-29 10:00:00|1640.6|1634.6|1638.6|1632.6|1641.1|1635.1|1638.6|1632.6|32
1590746700000|2020-05-29 10:05:00|1638.4|1632.4|1639.4|1633.4|1639.4|1633.4|1636.9|1630.9|13
1590747000000|2020-05-29 10:10:00|1639.1|1633.1|1638.4|1632.4|1640.4|1634.4|1638.4|1632.4|21
1590747300000|2020-05-29 10:15:00|1638.6|1632.6|1638.1|1632.1|1638.9|1632.9|1638.1|1632.1|6
1590747600000|2020-05-29 10:20:00|1637.9|1631.9|1638.4|1632.4|1639.4|1633.4|1637.1|1631.1|16
1590747900000|2020-05-29 10:25:00|1638.6|1632.6|1637.4|1631.4|1639.1|1633.1|1637.4|1631.4|9
1590748200000|2020-05-29 10:30:00|1636.6|1630.6|1636.4|1630.4|1636.6|1630.6|1635.4|1629.4|9
1590748500000|2020-05-29 10:35:00|1636.6|1630.6|1636.1|1630.1|1636.9|1630.9|1635.6|1629.6|11
1590748800000|2020-05-29 10:40:00|1636.4|1630.4|1635.4|1629.4|1636.6|1630.6|1635.4|1629.4|10
1590749100000|2020-05-29 10:45:00|1635.1|1629.1|1635.1|1629.1|1635.1|1629.1|1634.9|1628.9|5
1590749400000|2020-05-29 10:50:00|1635.4|1629.4|1635.1|1629.1|1635.4|1629.4|1635.1|1629.1|2
1590749700000|2020-05-29 10:55:00|1634.1|1628.1|1633.6|1627.6|1634.1|1628.1|1632.1|1626.1|7
1590750000000|2020-05-29 11:00:00|1633.4|1627.4|1631.9|1625.9|1633.4|1627.4|1631.9|1625.9|5
1590750300000|2020-05-29 11:05:00|1632.1|1626.1|1634.4|1628.4|1634.9|1628.9|1632.1|1626.1|10
1590750600000|2020-05-29 11:10:00|1634.6|1628.6|1636.4|1630.4|1636.4|1630.4|1633.9|1627.9|17
1590750900000|2020-05-29 11:15:00|1634.6|1628.6|1634.4|1628.4|1634.6|1628.6|1633.9|1627.9|7
1590751200000|2020-05-29 11:20:00|1634.1|1628.1|1637.9|1631.9|1637.9|1631.9|1633.9|1627.9|25
1590751500000|2020-05-29 11:25:00|1638.1|1632.1|1636.9|1630.9|1639.9|1633.9|1635.9|1629.9|24
1590751800000|2020-05-29 11:30:00|1637.1|1631.1|1638.9|1632.9|1639.6|1633.6|1637.1|1631.1|32
1590752100000|2020-05-29 11:35:00|1639.1|1633.1|1636.6|1630.6|1639.4|1633.4|1636.6|1630.6|10
1590752400000|2020-05-29 11:40:00|1636.9|1630.9|1637.6|1631.6|1638.4|1632.4|1636.6|1630.6|14
1590752700000|2020-05-29 11:45:00|1637.9|1631.9|1638.4|1632.4|1638.6|1632.6|1636.6|1630.6|93
1590753000000|2020-05-29 11:50:00|1638.1|1632.1|1637.9|1631.9|1638.6|1632.6|1636.9|1630.9|18
1590753300000|2020-05-29 11:55:00|1638.1|1632.1|1638.4|1632.4|1638.4|1632.4|1637.6|1631.6|9
1590753600000|2020-05-29 12:00:00|1638.6|1632.6|1639.6|1633.6|1639.6|1633.6|1638.1|1632.1|8
1590753900000|2020-05-29 12:05:00|1639.4|1633.4|1637.9|1631.9|1639.4|1633.4|1637.4|1631.4|15
1590754200000|2020-05-29 12:10:00|1638.1|1632.1|1636.6|1630.6|1638.1|1632.1|1636.4|1630.4|10
1590754500000|2020-05-29 12:15:00|1636.4|1630.4|1636.6|1630.6|1637.1|1631.1|1636.4|1630.4|13
1590754800000|2020-05-29 12:20:00|1637.1|1631.1|1640.6|1634.6|1644.6|1638.6|1637.1|1631.1|45
1590755100000|2020-05-29 12:25:00|1640.9|1634.9|1639.1|1633.1|1641.9|1635.9|1639.1|1633.1|27
1590755400000|2020-05-29 12:30:00|1638.6|1632.6|1639.9|1633.9|1640.1|1634.1|1638.6|1632.6|14
1590755700000|2020-05-29 12:35:00|1640.1|1634.1|1641.9|1635.9|1642.1|1636.1|1640.1|1634.1|6
1590756000000|2020-05-29 12:40:00|1641.6|1635.6|1641.9|1635.9|1642.1|1636.1|1641.6|1635.6|4
1590756300000|2020-05-29 12:45:00|1642.1|1636.1|1642.9|1636.9|1643.1|1637.1|1642.1|1636.1|10
1590756600000|2020-05-29 12:50:00|1643.4|1637.4|1646.1|1640.1|1646.1|1640.1|1643.4|1637.4|15
1590756900000|2020-05-29 12:55:00|1646.4|1640.4|1647.1|1641.1|1647.1|1641.1|1646.1|1640.1|11
1590757200000|2020-05-29 13:00:00|1647.4|1641.4|1647.6|1641.6|1649.1|1643.1|1646.4|1640.4|40
1590757500000|2020-05-29 13:05:00|1647.4|1641.4|1648.1|1642.1|1648.9|1642.9|1646.6|1640.6|19
1590757800000|2020-05-29 13:10:00|1648.4|1642.4|1648.6|1642.6|1648.9|1642.9|1648.1|1642.1|14
1590758100000|2020-05-29 13:15:00|1648.9|1642.9|1646.9|1640.9|1649.1|1643.1|1646.6|1640.6|19
1590758400000|2020-05-29 13:20:00|1646.6|1640.6|1645.4|1639.4|1646.9|1640.9|1644.6|1638.6|17
1590758700000|2020-05-29 13:25:00|1645.1|1639.1|1647.6|1641.6|1647.6|1641.6|1644.1|1638.1|27
1590759000000|2020-05-29 13:30:00|1647.4|1641.4|1648.4|1642.4|1648.4|1642.4|1647.1|1641.1|22
1590759300000|2020-05-29 13:35:00|1648.1|1642.1|1649.9|1643.9|1650.9|1644.9|1647.1|1641.1|32
1590759600000|2020-05-29 13:40:00|1650.1|1644.1|1650.4|1644.4|1650.4|1644.4|1649.6|1643.6|9
1590759900000|2020-05-29 13:45:00|1650.1|1644.1|1649.1|1643.1|1650.1|1644.1|1649.1|1643.1|9
1590760200000|2020-05-29 13:50:00|1649.4|1643.4|1650.1|1644.1|1650.1|1644.1|1649.4|1643.4|8
1590760500000|2020-05-29 13:55:00|1649.9|1643.9|1647.4|1641.4|1650.1|1644.1|1646.9|1640.9|28
1590760800000|2020-05-29 14:00:00|1647.6|1641.6|1649.1|1643.1|1649.1|1643.1|1647.4|1641.4|14
1590761100000|2020-05-29 14:05:00|1648.4|1642.4|1647.1|1641.1|1650.1|1644.1|1646.6|1640.6|17
1590761400000|2020-05-29 14:10:00|1647.4|1641.4|1649.1|1643.1|1649.1|1643.1|1647.4|1641.4|10
1590761700000|2020-05-29 14:15:00|1648.9|1642.9|1651.6|1645.6|1651.6|1645.6|1648.6|1642.6|21
1590762000000|2020-05-29 14:20:00|1651.9|1645.9|1650.1|1644.1|1652.4|1646.4|1649.4|1643.4|28
1590762300000|2020-05-29 14:25:00|1649.9|1643.9|1649.4|1643.4|1649.9|1643.9|1648.4|1642.4|17
1590762600000|2020-05-29 14:30:00|1649.9|1643.9|1650.1|1644.1|1651.1|1645.1|1649.9|1643.9|18
1590762900000|2020-05-29 14:35:00|1650.4|1644.4|1652.6|1646.6|1654.6|1648.6|1650.4|1644.4|29
1590763200000|2020-05-29 14:40:00|1652.9|1646.9|1653.6|1647.6|1654.4|1648.4|1651.9|1645.9|31
1590763500000|2020-05-29 14:45:00|1653.9|1647.9|1667.4|1661.4|1668.4|1662.4|1653.9|1647.9|104
1590763800000|2020-05-29 14:50:00|1667.6|1661.6|1666.1|1660.1|1667.9|1661.9|1663.9|1657.9|75
1590764100000|2020-05-29 14:55:00|1666.4|1660.4|1665.4|1659.4|1666.9|1660.9|1665.4|1659.4|44
1590764400000|2020-05-29 15:00:00|1665.6|1659.6|1665.4|1659.4|1666.9|1660.9|1660.4|1654.4|86
1590764700000|2020-05-29 15:05:00|1665.6|1659.6|1667.6|1661.6|1670.4|1664.4|1664.1|1658.1|76
1590765000000|2020-05-29 15:10:00|1668.1|1662.1|1671.4|1665.4|1671.4|1665.4|1668.1|1662.1|26
1590765300000|2020-05-29 15:15:00|1671.6|1665.6|1679.9|1673.9|1680.1|1674.1|1671.4|1665.4|264
1590765600000|2020-05-29 15:20:00|1679.6|1673.6|1676.9|1670.9|1679.6|1673.6|1676.6|1670.6|52
1590765900000|2020-05-29 15:25:00|1677.1|1671.1|1677.9|1671.9|1677.9|1671.9|1675.6|1669.6|40
1590766200000|2020-05-29 15:30:00|1678.1|1672.1|1677.6|1671.6|1678.9|1672.9|1676.4|1670.4|46
1590766500000|2020-05-29 15:35:00|1677.9|1671.9|1675.6|1669.6|1678.1|1672.1|1673.9|1667.9|26
1590766800000|2020-05-29 15:40:00|1675.4|1669.4|1674.6|1668.6|1677.1|1671.1|1674.6|1668.6|30
1590767100000|2020-05-29 15:45:00|1674.9|1668.9|1675.6|1669.6|1677.1|1671.1|1674.9|1668.9|17
1590767400000|2020-05-29 15:50:00|1675.4|1669.4|1671.6|1665.6|1675.4|1669.4|1671.6|1665.6|22
1590767700000|2020-05-29 15:55:00|1671.9|1665.9|1671.6|1665.6|1672.6|1666.6|1669.8|1663.8|21
1590768000000|2020-05-29 16:00:00|1671.9|1665.9|1670.4|1664.4|1671.9|1665.9|1669.9|1663.9|14
1590768300000|2020-05-29 16:05:00|1669.4|1663.4|1668.4|1662.4|1669.4|1663.4|1668.1|1662.1|11
1590768600000|2020-05-29 16:10:00|1668.1|1662.1|1668.9|1662.9|1668.9|1662.9|1668.1|1662.1|5
1590768900000|2020-05-29 16:15:00|1668.6|1662.6|1668.6|1662.6|1668.9|1662.9|1668.6|1662.6|3
1590769200000|2020-05-29 16:20:00|1668.4|1662.4|1668.9|1662.9|1669.1|1663.1|1668.4|1662.4|5
1590769500000|2020-05-29 16:25:00|1668.6|1662.6|1669.1|1663.1|1669.1|1663.1|1668.4|1662.4|5
1590769800000|2020-05-29 16:30:00|1669.4|1663.4|1664.9|1658.9|1669.4|1663.4|1664.1|1658.1|28
1590770100000|2020-05-29 16:35:00|1665.1|1659.1|1666.9|1660.9|1667.9|1661.9|1665.1|1659.1|21
1590770400000|2020-05-29 16:40:00|1666.6|1660.6|1666.4|1660.4|1666.6|1660.6|1661.4|1655.4|39
1590770700000|2020-05-29 16:45:00|1666.6|1660.6|1666.1|1660.1|1667.4|1661.4|1665.9|1659.9|9
1590771000000|2020-05-29 16:50:00|1665.6|1659.6|1666.6|1660.6|1666.9|1660.9|1664.9|1658.9|19
1590771300000|2020-05-29 16:55:00|1666.8|1660.8|1668.6|1662.6|1668.6|1662.6|1666.8|1660.8|15
1590969600000|2020-06-01 00:00:00|1669.5|1658.3|1667.6|1661.6|1669.5|1662.3|1667.6|1658.3|4
1590969900000|2020-06-01 00:05:00|1667|1661|1666.9|1660.9|1667|1661|1666.9|1660.9|2
1590970200000|2020-06-01 00:10:00|1666.8|1660.8|1667.5|1661.5|1667.5|1661.5|1666.8|1660.8|3
1590970500000|2020-06-01 00:15:00|1667.8|1661.8|1669.3|1663.3|1669.3|1663.3|1667.8|1661.8|3
1590970800000|2020-06-01 00:20:00|1670.9|1664.9|1675.4|1669.4|1675.4|1669.4|1670.9|1664.9|13
1590971100000|2020-06-01 00:25:00|1675.3|1669.3|1675.8|1669.8|1676|1670|1675|1669|6
1590971400000|2020-06-01 00:30:00|1676.3|1670.3|1674.5|1668.5|1676.3|1670.3|1674.5|1668.5|4
1590972600000|2020-06-01 00:50:00|1674.4|1668.4|1674|1668|1674.4|1668.4|1673.9|1667.9|3
1590973200000|2020-06-01 01:00:00|1674.3|1668.3|1673.9|1667.9|1674.3|1668.3|1673.6|1667.6|5
1590973800000|2020-06-01 01:10:00|1674|1668|1674.3|1668.3|1674.4|1668.4|1674|1668|3
1590974100000|2020-06-01 01:15:00|1674.4|1668.4|1674.4|1668.4|1674.4|1668.4|1674.4|1668.4|1
1590974400000|2020-06-01 01:20:00|1674.5|1668.5|1675.6|1669.6|1675.6|1669.6|1674.5|1668.5|5
1590974700000|2020-06-01 01:25:00|1675.8|1669.8|1676.9|1670.9|1677.8|1671.8|1675.8|1669.8|8
1590975000000|2020-06-01 01:30:00|1677|1671|1677.3|1671.3|1677.4|1671.4|1676.9|1670.9|4
1590975300000|2020-06-01 01:35:00|1677.4|1671.4|1675.5|1669.5|1677.5|1671.5|1675.5|1669.5|9
1590975600000|2020-06-01 01:40:00|1675.8|1669.8|1677.3|1671.3|1677.3|1671.3|1675.3|1669.3|16
1590975900000|2020-06-01 01:45:00|1677.5|1671.5|1675.8|1669.8|1677.6|1671.6|1675.8|1669.8|15
1590976200000|2020-06-01 01:50:00|1676|1670|1675.5|1669.5|1676.3|1670.3|1675.5|1669.5|4
1590976500000|2020-06-01 01:55:00|1675.8|1669.8|1675.8|1669.8|1675.8|1669.8|1675.6|1669.6|3
1590977100000|2020-06-01 02:05:00|1675.9|1669.9|1675.9|1669.9|1675.9|1669.9|1675.9|1669.9|1
1590978000000|2020-06-01 02:20:00|1675.6|1669.6|1675.6|1669.6|1675.6|1669.6|1675.6|1669.6|1
1590979800000|2020-06-01 02:50:00|1675.5|1669.5|1676|1670|1676|1670|1675.5|1669.5|7
1590980100000|2020-06-01 02:55:00|1676.3|1670.3|1676.9|1670.9|1676.9|1670.9|1676|1670|4
1590980400000|2020-06-01 03:00:00|1676.8|1670.8|1676.8|1670.8|1676.8|1670.8|1676.6|1670.6|3
1590980700000|2020-06-01 03:05:00|1676.9|1670.9|1676|1670|1676.9|1670.9|1675.9|1669.9|5
1590981000000|2020-06-01 03:10:00|1676.3|1670.3|1676.5|1670.5|1676.5|1670.5|1676|1670|6
1590981300000|2020-06-01 03:15:00|1676.4|1670.4|1673.6|1667.6|1676.4|1670.4|1673.5|1667.5|15
1590981600000|2020-06-01 03:20:00|1673.3|1667.3|1671.3|1665.3|1673.3|1667.3|1670.8|1664.8|16
1590981900000|2020-06-01 03:25:00|1671.5|1665.5|1674|1668|1674.3|1668.3|1671.5|1665.5|8
1590982200000|2020-06-01 03:30:00|1673.6|1667.6|1672.3|1666.3|1673.6|1667.6|1672.3|1666.3|3
1590982500000|2020-06-01 03:35:00|1672.5|1666.5|1671.4|1665.4|1673|1667|1671.4|1665.4|6
1590982800000|2020-06-01 03:40:00|1671.5|1665.5|1672.5|1666.5|1672.8|1666.8|1671.5|1665.5|5
1590983100000|2020-06-01 03:45:00|1672.6|1666.6|1672.8|1666.8|1672.8|1666.8|1672.5|1666.5|3
1590983400000|2020-06-01 03:50:00|1672.5|1666.5|1672.4|1666.4|1672.5|1666.5|1671.1|1665.1|6
1590983700000|2020-06-01 03:55:00|1672.1|1666.1|1672.1|1666.1|1672.1|1666.1|1672.1|1666.1|1
1590984000000|2020-06-01 04:00:00|1672.4|1666.4|1672.4|1666.4|1672.4|1666.4|1672.4|1666.4|1
1590984300000|2020-06-01 04:05:00|1672.5|1666.5|1674|1668|1674|1668|1672.5|1666.5|7
1590984600000|2020-06-01 04:10:00|1673.8|1667.8|1675|1669|1675|1669|1673.8|1667.8|6
1590984900000|2020-06-01 04:15:00|1674.9|1668.9|1675|1669|1675|1669|1674.9|1668.9|2
1590985500000|2020-06-01 04:25:00|1675.3|1669.3|1675.5|1669.5|1675.5|1669.5|1675.3|1669.3|6
1590985800000|2020-06-01 04:30:00|1675.8|1669.8|1675.5|1669.5|1675.8|1669.8|1675.5|1669.5|2
1590986400000|2020-06-01 04:40:00|1675.3|1669.3|1675.1|1669.1|1675.3|1669.3|1675.1|1669.1|2
1590987600000|2020-06-01 05:00:00|1674.9|1668.9|1674.6|1668.6|1674.9|1668.9|1673.1|1667.1|9
1590987900000|2020-06-01 05:05:00|1674.8|1668.8|1675|1669|1675|1669|1674.8|1668.8|2
1590988200000|2020-06-01 05:10:00|1675.1|1669.1|1676.1|1670.1|1676.1|1670.1|1675.1|1669.1|4
1590988500000|2020-06-01 05:15:00|1676.5|1670.5|1676.5|1670.5|1676.6|1670.6|1676.5|1670.5|3
1590988800000|2020-06-01 05:20:00|1676.6|1670.6|1678.1|1672.1|1678.8|1672.8|1676.6|1670.6|9
1590989100000|2020-06-01 05:25:00|1678|1672|1678|1672|1678|1672|1678|1672|1
1590989400000|2020-06-01 05:30:00|1678.1|1672.1|1679|1673|1679.9|1673.9|1678.1|1672.1|12
1590989700000|2020-06-01 05:35:00|1679.3|1673.3|1679.8|1673.8|1679.8|1673.8|1679.3|1673.3|3
1590990000000|2020-06-01 05:40:00|1680|1674|1680.6|1674.6|1680.6|1674.6|1680|1674|4
1590990300000|2020-06-01 05:45:00|1680.9|1674.9|1682|1676|1682.3|1676.3|1680.4|1674.4|16
1590990600000|2020-06-01 05:50:00|1682.3|1676.3|1683.4|1677.4|1683.4|1677.4|1682.3|1676.3|4
1590990900000|2020-06-01 05:55:00|1683.6|1677.6|1683.9|1677.9|1684.5|1678.5|1683.3|1677.3|31
1590991200000|2020-06-01 06:00:00|1683.8|1677.8|1684|1678|1684.5|1678.5|1683.8|1677.8|16
1590991500000|2020-06-01 06:05:00|1684.3|1678.3|1683.4|1677.4|1686.5|1680.5|1683.4|1677.4|51
1590991800000|2020-06-01 06:10:00|1683.6|1677.6|1683.1|1677.1|1685.3|1679.3|1682.9|1676.9|33
1590992100000|2020-06-01 06:15:00|1683.4|1677.4|1683.1|1677.1|1683.8|1677.8|1682.8|1676.8|19
1590992400000|2020-06-01 06:20:00|1682.9|1676.9|1682.6|1676.6|1683|1677|1682|1676|7
1590992700000|2020-06-01 06:25:00|1682.4|1676.4|1682.5|1676.5|1683.6|1677.6|1682|1676|18
1590993000000|2020-06-01 06:30:00|1682.1|1676.1|1681.9|1675.9|1683.6|1677.6|1681.9|1675.9|23
1590993300000|2020-06-01 06:35:00|1682.1|1676.1|1682.5|1676.5|1683.1|1677.1|1680.9|1674.9|55
1590993600000|2020-06-01 06:40:00|1681.9|1675.9|1682|1676|1682.5|1676.5|1681.1|1675.1|27
1590993900000|2020-06-01 06:45:00|1681.8|1675.8|1681.4|1675.4|1682.4|1676.4|1681.3|1675.3|15
1590994200000|2020-06-01 06:50:00|1681.3|1675.3|1681.4|1675.4|1681.5|1675.5|1679.6|1673.6|17
1590994500000|2020-06-01 06:55:00|1681.1|1675.1|1683.4|1677.4|1683.4|1677.4|1679.9|1673.9|39
1590994800000|2020-06-01 07:00:00|1683.6|1677.6|1682.4|1676.4|1685.1|1679.1|1681.6|1675.6|32
1590995100000|2020-06-01 07:05:00|1683.1|1677.1|1682.1|1676.1|1684.4|1678.4|1681.9|1675.9|30
1590995400000|2020-06-01 07:10:00|1682.4|1676.4|1680.6|1674.6|1683.1|1677.1|1680.6|1674.6|13
1590995700000|2020-06-01 07:15:00|1680.4|1674.4|1676.9|1670.9|1680.4|1674.4|1675.1|1669.1|57
1590996000000|2020-06-01 07:20:00|1676.6|1670.6|1673.1|1667.1|1677.6|1671.6|1671.4|1665.4|30
1590996300000|2020-06-01 07:25:00|1673.4|1667.4|1676.9|1670.9|1676.9|1670.9|1673.4|1667.4|18
1590996600000|2020-06-01 07:30:00|1677.1|1671.1|1678.9|1672.9|1679.6|1673.6|1677.1|1671.1|22
1590996900000|2020-06-01 07:35:00|1679.1|1673.1|1680.4|1674.4|1680.6|1674.6|1679.1|1673.1|18
1590997200000|2020-06-01 07:40:00|1680.1|1674.1|1676.9|1670.9|1680.1|1674.1|1676.9|1670.9|16
1590997500000|2020-06-01 07:45:00|1676.6|1670.6|1677.6|1671.6|1677.9|1671.9|1675.4|1669.4|10
1590997800000|2020-06-01 07:50:00|1677.9|1671.9|1677.4|1671.4|1677.9|1671.9|1675.9|1669.9|15
1590998100000|2020-06-01 07:55:00|1677.6|1671.6|1678.6|1672.6|1680.4|1674.4|1677.6|1671.6|29
1590998400000|2020-06-01 08:00:00|1678.9|1672.9|1680.4|1674.4|1681.1|1675.1|1678.9|1672.9|21
1590998700000|2020-06-01 08:05:00|1680.6|1674.6|1679.6|1673.6|1682.1|1676.1|1674.9|1668.9|40
1590999000000|2020-06-01 08:10:00|1679.4|1673.4|1677.4|1671.4|1679.9|1673.9|1674.1|1668.1|53
1590999300000|2020-06-01 08:15:00|1677.1|1671.1|1670.4|1664.4|1677.1|1671.1|1668.6|1662.6|54
1590999600000|2020-06-01 08:20:00|1670.9|1664.9|1668.1|1662.1|1671.1|1665.1|1667.4|1661.4|66
1590999900000|2020-06-01 08:25:00|1667.9|1661.9|1666.9|1660.9|1667.9|1661.9|1665.4|1659.4|52
1591000200000|2020-06-01 08:30:00|1666.6|1660.6|1668.4|1662.4|1668.4|1662.4|1666.1|1660.1|41
1591000500000|2020-06-01 08:35:00|1668.6|1662.6|1665.6|1659.6|1668.6|1662.6|1665.4|1659.4|51
1591000800000|2020-06-01 08:40:00|1665.9|1659.9|1662.4|1656.4|1665.9|1659.9|1661.4|1655.4|43
1591001100000|2020-06-01 08:45:00|1662.6|1656.6|1662.1|1656.1|1662.6|1656.6|1660.1|1654.1|41
1591001400000|2020-06-01 08:50:00|1662.4|1656.4|1659.9|1653.9|1663.1|1657.1|1659.9|1653.9|35
1591001700000|2020-06-01 08:55:00|1659.6|1653.6|1658.1|1652.1|1659.6|1653.6|1657.1|1651.1|33
1591002000000|2020-06-01 09:00:00|1658.4|1652.4|1658.1|1652.1|1658.6|1652.6|1657.4|1651.4|30
1591002300000|2020-06-01 09:05:00|1657.9|1651.9|1656.9|1650.9|1657.9|1651.9|1656.4|1650.4|17
1591002600000|2020-06-01 09:10:00|1656.6|1650.6|1658.9|1652.9|1660.1|1654.1|1656.4|1650.4|23
1591002900000|2020-06-01 09:15:00|1659.1|1653.1|1660.6|1654.6|1661.6|1655.6|1659.1|1653.1|28
1591003200000|2020-06-01 09:20:00|1660.9|1654.9|1662.1|1656.1|1662.6|1656.6|1660.4|1654.4|19
1591003500000|2020-06-01 09:25:00|1661.9|1655.9|1661.4|1655.4|1662.4|1656.4|1661.1|1655.1|25
1591003800000|2020-06-01 09:30:00|1661.1|1655.1|1660.9|1654.9|1661.4|1655.4|1659.9|1653.9|15
1591004100000|2020-06-01 09:35:00|1661.1|1655.1|1661.9|1655.9|1662.1|1656.1|1660.6|1654.6|8
1591004400000|2020-06-01 09:40:00|1661.6|1655.6|1660.1|1654.1|1662.1|1656.1|1659.9|1653.9|25
1591004700000|2020-06-01 09:45:00|1659.9|1653.9|1659.6|1653.6|1659.9|1653.9|1659.4|1653.4|10
1591005000000|2020-06-01 09:50:00|1659.4|1653.4|1658.6|1652.6|1659.6|1653.6|1658.6|1652.6|5
1591005300000|2020-06-01 09:55:00|1658.9|1652.9|1658.6|1652.6|1659.1|1653.1|1658.4|1652.4|15
1591005600000|2020-06-01 10:00:00|1658.4|1652.4|1656.6|1650.6|1658.4|1652.4|1656.6|1650.6|6
1591005900000|2020-06-01 10:05:00|1656.4|1650.4|1656.4|1650.4|1656.4|1650.4|1656.4|1650.4|1
1591006200000|2020-06-01 10:10:00|1656.1|1650.1|1653.9|1647.9|1656.4|1650.4|1653.4|1647.4|20
1591006500000|2020-06-01 10:15:00|1654.1|1648.1|1655.6|1649.6|1655.9|1649.9|1654.1|1648.1|11
1591006800000|2020-06-01 10:20:00|1655.9|1649.9|1655.1|1649.1|1656.1|1650.1|1654.6|1648.6|17
1591007100000|2020-06-01 10:25:00|1655.4|1649.4|1653.6|1647.6|1655.4|1649.4|1653.6|1647.6|8
1591007400000|2020-06-01 10:30:00|1653.4|1647.4|1654.1|1648.1|1654.9|1648.9|1651.9|1645.9|44
1591007700000|2020-06-01 10:35:00|1654.4|1648.4|1652.4|1646.4|1654.4|1648.4|1651.4|1645.4|26
1591008000000|2020-06-01 10:40:00|1652.1|1646.1|1651.1|1645.1|1653.6|1647.6|1651.1|1645.1|26
1591008300000|2020-06-01 10:45:00|1651.4|1645.4|1650.1|1644.1|1651.6|1645.6|1649.9|1643.9|25
1591008600000|2020-06-01 10:50:00|1650.4|1644.4|1651.4|1645.4|1651.6|1645.6|1649.9|1643.9|19
1591008900000|2020-06-01 10:55:00|1651.6|1645.6|1651.1|1645.1|1651.6|1645.6|1650.9|1644.9|7
1591009200000|2020-06-01 11:00:00|1650.9|1644.9|1650.9|1644.9|1651.6|1645.6|1650.6|1644.6|9
1591009500000|2020-06-01 11:05:00|1651.1|1645.1|1649.9|1643.9|1651.1|1645.1|1649.9|1643.9|11
1591009800000|2020-06-01 11:10:00|1650.1|1644.1|1653.1|1647.1|1653.1|1647.1|1650.1|1644.1|15
1591010100000|2020-06-01 11:15:00|1653.4|1647.4|1656.4|1650.4|1656.9|1650.9|1653.4|1647.4|22
1591010400000|2020-06-01 11:20:00|1656.6|1650.6|1656.4|1650.4|1657.4|1651.4|1656.1|1650.1|13
1591010700000|2020-06-01 11:25:00|1656.6|1650.6|1656.4|1650.4|1656.9|1650.9|1656.4|1650.4|4
1591011000000|2020-06-01 11:30:00|1656.1|1650.1|1656.4|1650.4|1656.4|1650.4|1655.4|1649.4|5
1591011300000|2020-06-01 11:35:00|1655.9|1649.9|1659.4|1653.4|1660.6|1654.6|1655.6|1649.6|39
1591011600000|2020-06-01 11:40:00|1659.6|1653.6|1658.4|1652.4|1659.6|1653.6|1657.1|1651.1|15
1591011900000|2020-06-01 11:45:00|1658.1|1652.1|1659.4|1653.4|1660.9|1654.9|1658.1|1652.1|41
1591012200000|2020-06-01 11:50:00|1659.6|1653.6|1659.9|1653.9|1661.4|1655.4|1659.4|1653.4|23
1591012500000|2020-06-01 11:55:00|1660.1|1654.1|1666.6|1660.6|1666.6|1660.6|1660.1|1654.1|34
1591012800000|2020-06-01 12:00:00|1666.4|1660.4|1665.1|1659.1|1667.6|1661.6|1664.4|1658.4|36
1591013100000|2020-06-01 12:05:00|1664.9|1658.9|1664.6|1658.6|1665.1|1659.1|1663.9|1657.9|20
1591013400000|2020-06-01 12:10:00|1664.9|1658.9|1663.9|1657.9|1665.4|1659.4|1663.9|1657.9|29
1591013700000|2020-06-01 12:15:00|1664.1|1658.1|1663.4|1657.4|1664.4|1658.4|1663.4|1657.4|10
1591014000000|2020-06-01 12:20:00|1663.6|1657.6|1665.9|1659.9|1666.4|1660.4|1663.6|1657.6|16
1591014300000|2020-06-01 12:25:00|1666.1|1660.1|1666.9|1660.9|1667.6|1661.6|1665.6|1659.6|18
1591014600000|2020-06-01 12:30:00|1667.1|1661.1|1668.6|1662.6|1669.1|1663.1|1667.1|1661.1|35
1591014900000|2020-06-01 12:35:00|1668.9|1662.9|1667.6|1661.6|1669.9|1663.9|1667.4|1661.4|23
1591015200000|2020-06-01 12:40:00|1667.4|1661.4|1667.6|1661.6|1667.6|1661.6|1667.4|1661.4|2
1591015500000|2020-06-01 12:45:00|1667.9|1661.9|1665.4|1659.4|1667.9|1661.9|1665.1|1659.1|12
1591015800000|2020-06-01 12:50:00|1665.6|1659.6|1666.1|1660.1|1666.4|1660.4|1665.6|1659.6|4
1591016100000|2020-06-01 12:55:00|1666.4|1660.4|1665.9|1659.9|1666.9|1660.9|1665.9|1659.9|15
1591016400000|2020-06-01 13:00:00|1666.1|1660.1|1667.9|1661.9|1668.4|1662.4|1662.4|1656.4|63
1591016700000|2020-06-01 13:05:00|1668.1|1662.1|1669.9|1663.9|1670.4|1664.4|1667.9|1661.9|44
1591017000000|2020-06-01 13:10:00|1669.6|1663.6|1667.4|1661.4|1669.6|1663.6|1667.1|1661.1|15
1591017300000|2020-06-01 13:15:00|1667.1|1661.1|1667.1|1661.1|1667.4|1661.4|1664.6|1658.6|39
1591017600000|2020-06-01 13:20:00|1666.9|1660.9|1667.6|1661.6|1667.6|1661.6|1666.4|1660.4|24
1591017900000|2020-06-01 13:25:00|1667.4|1661.4|1666.9|1660.9|1667.6|1661.6|1666.9|1660.9|9
1591018200000|2020-06-01 13:30:00|1666.6|1660.6|1666.6|1660.6|1667.6|1661.6|1665.4|1659.4|30
1591018500000|2020-06-01 13:35:00|1666.9|1660.9|1669.6|1663.6|1669.6|1663.6|1666.6|1660.6|17
1591018800000|2020-06-01 13:40:00|1669.4|1663.4|1670.1|1664.1|1670.4|1664.4|1669.1|1663.1|14
1591019100000|2020-06-01 13:45:00|1670.4|1664.4|1668.4|1662.4|1670.9|1664.9|1668.4|1662.4|25
1591019400000|2020-06-01 13:50:00|1668.1|1662.1|1668.4|1662.4|1668.6|1662.6|1667.9|1661.9|10
1591019700000|2020-06-01 13:55:00|1668.1|1662.1|1665.9|1659.9|1668.4|1662.4|1665.9|1659.9|23
1591020000000|2020-06-01 14:00:00|1665.6|1659.6|1665.9|1659.9|1668.4|1662.4|1665.1|1659.1|45
1591020300000|2020-06-01 14:05:00|1666.1|1660.1|1667.6|1661.6|1668.1|1662.1|1666.1|1660.1|20
1591020600000|2020-06-01 14:10:00|1667.9|1661.9|1670.6|1664.6|1670.9|1664.9|1667.9|1661.9|34
1591020900000|2020-06-01 14:15:00|1670.9|1664.9|1669.1|1663.1|1671.1|1665.1|1669.1|1663.1|16
1591021200000|2020-06-01 14:20:00|1669.4|1663.4|1670.6|1664.6|1670.9|1664.9|1669.1|1663.1|23
1591021500000|2020-06-01 14:25:00|1670.9|1664.9|1673.4|1667.4|1674.4|1668.4|1670.1|1664.1|31
1591021800000|2020-06-01 14:30:00|1673.6|1667.6|1674.6|1668.6|1674.9|1668.9|1672.6|1666.6|34
1591022100000|2020-06-01 14:35:00|1674.9|1668.9|1673.6|1667.6|1674.9|1668.9|1672.9|1666.9|32
1591022400000|2020-06-01 14:40:00|1673.9|1667.9|1675.4|1669.4|1675.6|1669.6|1673.9|1667.9|31
1591022700000|2020-06-01 14:45:00|1675.1|1669.1|1673.9|1667.9|1675.9|1669.9|1673.9|1667.9|16
1591023000000|2020-06-01 14:50:00|1673.6|1667.6|1674.6|1668.6|1675.6|1669.6|1673.1|1667.1|32
1591023300000|2020-06-01 14:55:00|1674.9|1668.9|1678.9|1672.9|1679.9|1673.9|1674.9|1668.9|24
1591023600000|2020-06-01 15:00:00|1679.1|1673.1|1684.4|1678.4|1684.9|1678.9|1678.9|1672.9|38
1591023900000|2020-06-01 15:05:00|1684.1|1678.1|1683.9|1677.9|1685.1|1679.1|1682.6|1676.6|34
1591024200000|2020-06-01 15:10:00|1683.6|1677.6|1687.1|1681.1|1687.4|1681.4|1683.4|1677.4|45
1591024500000|2020-06-01 15:15:00|1686.9|1680.9|1684.9|1678.9|1686.9|1680.9|1678.1|1672.1|121
1591024800000|2020-06-01 15:20:00|1685.1|1679.1|1685.4|1679.4|1685.9|1679.9|1684.4|1678.4|24
1591025100000|2020-06-01 15:25:00|1685.1|1679.1|1681.4|1675.4|1685.1|1679.1|1680.9|1674.9|28
1591025400000|2020-06-01 15:30:00|1681.6|1675.6|1682.4|1676.4|1682.4|1676.4|1681.1|1675.1|15
1591025700000|2020-06-01 15:35:00|1682.1|1676.1|1681.4|1675.4|1682.1|1676.1|1681.1|1675.1|12
1591026000000|2020-06-01 15:40:00|1681.1|1675.1|1679.6|1673.6|1681.6|1675.6|1677.6|1671.6|24
1591026300000|2020-06-01 15:45:00|1679.9|1673.9|1681.4|1675.4|1681.4|1675.4|1679.9|1673.9|11
1591026600000|2020-06-01 15:50:00|1681.1|1675.1|1680.6|1674.6|1681.1|1675.1|1680.1|1674.1|4
1591026900000|2020-06-01 15:55:00|1680.4|1674.4|1681.6|1675.6|1681.6|1675.6|1680.1|1674.1|7
1591027200000|2020-06-01 16:00:00|1681.4|1675.4|1679.1|1673.1|1681.4|1675.4|1679.1|1673.1|8
1591027500000|2020-06-01 16:05:00|1678.4|1672.4|1678.6|1672.6|1678.9|1672.9|1677.6|1671.6|16
1591027800000|2020-06-01 16:10:00|1678.4|1672.4|1679.4|1673.4|1679.4|1673.4|1677.9|1671.9|10
1591028100000|2020-06-01 16:15:00|1679.6|1673.6|1678.6|1672.6|1679.6|1673.6|1678.4|1672.4|5
1591028400000|2020-06-01 16:20:00|1679.4|1673.4|1680.6|1674.6|1681.1|1675.1|1679.4|1673.4|9
1591029000000|2020-06-01 16:30:00|1681.6|1675.6|1681.1|1675.1|1681.6|1675.6|1680.9|1674.9|4
1591029300000|2020-06-01 16:35:00|1680.6|1674.6|1680.4|1674.4|1680.6|1674.6|1680.4|1674.4|2
1591029900000|2020-06-01 16:45:00|1679.4|1673.4|1679.1|1673.1|1679.4|1673.4|1679.1|1673.1|2
1591030200000|2020-06-01 16:50:00|1678.9|1672.9|1678.1|1672.1|1678.9|1672.9|1678.1|1672.1|5
1591030500000|2020-06-01 16:55:00|1677.9|1671.9|1678.4|1672.4|1678.4|1672.4|1677.6|1671.6|4
1591056000000|2020-06-02 00:00:00|1681|1675|1681|1675|1681|1675|1681|1675|1
1591056600000|2020-06-02 00:10:00|1681.4|1675.4|1683.1|1677.1|1683.1|1677.1|1681.4|1675.4|5
1591057200000|2020-06-02 00:20:00|1683|1677|1683|1677|1683|1677|1683|1677|1
1591058400000|2020-06-02 00:40:00|1683.3|1677.3|1683.4|1677.4|1683.4|1677.4|1683.3|1677.3|2
1591058700000|2020-06-02 00:45:00|1683.1|1677.1|1683.1|1677.1|1683.1|1677.1|1683.1|1677.1|1
1591059000000|2020-06-02 00:50:00|1683.4|1677.4|1684.1|1678.1|1684.4|1678.4|1683.4|1677.4|3
1591059300000|2020-06-02 00:55:00|1683.8|1677.8|1682.4|1676.4|1685|1679|1681.6|1675.6|20
1591059600000|2020-06-02 01:00:00|1682.1|1676.1|1679.4|1673.4|1682.4|1676.4|1679.4|1673.4|10
1591059900000|2020-06-02 01:05:00|1679|1673|1681.9|1675.9|1682.5|1676.5|1679|1673|15
1591060200000|2020-06-02 01:10:00|1681.4|1675.4|1681.3|1675.3|1681.4|1675.4|1680.4|1674.4|4
1591060500000|2020-06-02 01:15:00|1680.8|1674.8|1680.8|1674.8|1680.8|1674.8|1680.8|1674.8|1
1591061100000|2020-06-02 01:25:00|1681.6|1675.6|1681.8|1675.8|1682.9|1676.9|1681.5|1675.5|9
1591061400000|2020-06-02 01:30:00|1681.6|1675.6|1681.3|1675.3|1681.8|1675.8|1681.3|1675.3|6
1591061700000|2020-06-02 01:35:00|1680.4|1674.4|1678.5|1672.5|1680.4|1674.4|1677.8|1671.8|19
1591062300000|2020-06-02 01:45:00|1678.4|1672.4|1677.8|1671.8|1678.4|1672.4|1677.8|1671.8|3
1591062600000|2020-06-02 01:50:00|1677.4|1671.4|1677.3|1671.3|1677.4|1671.4|1676.9|1670.9|6
1591062900000|2020-06-02 01:55:00|1678|1672|1677.6|1671.6|1678|1672|1677.6|1671.6|3
1591063500000|2020-06-02 02:05:00|1677.4|1671.4|1676.6|1670.6|1677.4|1671.4|1676.4|1670.4|11
1591063800000|2020-06-02 02:10:00|1676.8|1670.8|1676.1|1670.1|1677|1671|1676|1670|5
1591064100000|2020-06-02 02:15:00|1676.4|1670.4|1676.5|1670.5|1676.5|1670.5|1676.4|1670.4|2
1591064400000|2020-06-02 02:20:00|1676.4|1670.4|1676.4|1670.4|1676.4|1670.4|1676.4|1670.4|1
1591064700000|2020-06-02 02:25:00|1676.1|1670.1|1675.9|1669.9|1676.1|1670.1|1675.9|1669.9|3
1591065000000|2020-06-02 02:30:00|1675.8|1669.8|1676|1670|1676.4|1670.4|1675.8|1669.8|8
1591065300000|2020-06-02 02:35:00|1675.9|1669.9|1675.6|1669.6|1675.9|1669.9|1675.6|1669.6|2
1591065600000|2020-06-02 02:40:00|1676.5|1670.5|1675.8|1669.8|1676.5|1670.5|1675.8|1669.8|4
1591066200000|2020-06-02 02:50:00|1676|1670|1675.5|1669.5|1676.5|1670.5|1675.5|1669.5|18
1591066500000|2020-06-02 02:55:00|1675.4|1669.4|1675.5|1669.5|1675.8|1669.8|1675.3|1669.3|15
1591066800000|2020-06-02 03:00:00|1675.8|1669.8|1676|1670|1676|1670|1675.8|1669.8|2
1591067400000|2020-06-02 03:10:00|1675.9|1669.9|1676|1670|1676|1670|1675.9|1669.9|2
1591067700000|2020-06-02 03:15:00|1676.3|1670.3|1676.3|1670.3|1676.6|1670.6|1676|1670|9
1591068000000|2020-06-02 03:20:00|1676.5|1670.5|1676.3|1670.3|1676.5|1670.5|1676.3|1670.3|4
1591068300000|2020-06-02 03:25:00|1676.5|1670.5|1676.4|1670.4|1676.8|1670.8|1675.8|1669.8|17
1591068900000|2020-06-02 03:35:00|1676.3|1670.3|1676.3|1670.3|1676.3|1670.3|1676.3|1670.3|1
1591071300000|2020-06-02 04:15:00|1676|1670|1675.5|1669.5|1676|1670|1675.5|1669.5|2
1591073700000|2020-06-02 04:55:00|1676|1670|1675.8|1669.8|1676|1670|1675.8|1669.8|2
1591074300000|2020-06-02 05:05:00|1675.9|1669.9|1675.9|1669.9|1675.9|1669.9|1675.9|1669.9|1
1591074600000|2020-06-02 05:10:00|1676|1670|1676.9|1670.9|1677.3|1671.3|1676|1670|6
1591075200000|2020-06-02 05:20:00|1676.8|1670.8|1676.5|1670.5|1676.8|1670.8|1676.4|1670.4|4
1591075500000|2020-06-02 05:25:00|1676.8|1670.8|1678.4|1672.4|1678.9|1672.9|1676.8|1670.8|3
1591075800000|2020-06-02 05:30:00|1678.3|1672.3|1680.9|1674.9|1680.9|1674.9|1678|1672|9
1591076100000|2020-06-02 05:35:00|1681|1675|1678.6|1672.6|1681|1675|1677.9|1671.9|22
1591076400000|2020-06-02 05:40:00|1679|1673|1678.4|1672.4|1679|1673|1678.4|1672.4|4
1591076700000|2020-06-02 05:45:00|1678.5|1672.5|1679|1673|1679|1673|1677.4|1671.4|15
1591077000000|2020-06-02 05:50:00|1678.8|1672.8|1676.3|1670.3|1679.6|1673.6|1676.3|1670.3|24
1591077300000|2020-06-02 05:55:00|1676.4|1670.4|1678.1|1672.1|1678.1|1672.1|1676.4|1670.4|8
1591077600000|2020-06-02 06:00:00|1678.4|1672.4|1679.1|1673.1|1680|1674|1678.4|1672.4|11
1591077900000|2020-06-02 06:05:00|1679.5|1673.5|1678.8|1672.8|1680.5|1674.5|1677.6|1671.6|20
1591078200000|2020-06-02 06:10:00|1679|1673|1679.1|1673.1|1679.3|1673.3|1678.8|1672.8|6
1591078500000|2020-06-02 06:15:00|1679|1673|1678.3|1672.3|1679|1673|1677.8|1671.8|11
1591078800000|2020-06-02 06:20:00|1678.5|1672.5|1679.4|1673.4|1679.4|1673.4|1678.5|1672.5|5
1591079100000|2020-06-02 06:25:00|1679.5|1673.5|1681.4|1675.4|1682|1676|1679.5|1673.5|9
1591079400000|2020-06-02 06:30:00|1681|1675|1681.8|1675.8|1682|1676|1680.5|1674.5|12
1591079700000|2020-06-02 06:35:00|1682|1676|1681.3|1675.3|1682.3|1676.3|1681.3|1675.3|9
1591080000000|2020-06-02 06:40:00|1681.4|1675.4|1681|1675|1681.8|1675.8|1681|1675|7
1591080300000|2020-06-02 06:45:00|1681.3|1675.3|1679.4|1673.4|1681.5|1675.5|1678.9|1672.9|14
1591080600000|2020-06-02 06:50:00|1679.3|1673.3|1676.8|1670.8|1679.3|1673.3|1676.5|1670.5|9
1591080900000|2020-06-02 06:55:00|1677|1671|1675.9|1669.9|1677.4|1671.4|1673.1|1667.1|30
1591081200000|2020-06-02 07:00:00|1675.6|1669.6|1670.9|1664.9|1675.6|1669.6|1670.9|1664.9|41
1591081500000|2020-06-02 07:05:00|1671.1|1665.1|1675.4|1669.4|1675.9|1669.9|1670.4|1664.4|53
1591081800000|2020-06-02 07:10:00|1675.6|1669.6|1678.4|1672.4|1678.6|1672.6|1675.6|1669.6|36
1591082100000|2020-06-02 07:15:00|1678.6|1672.6|1676.4|1670.4|1678.9|1672.9|1676.4|1670.4|12
1591082400000|2020-06-02 07:20:00|1676.1|1670.1|1675.9|1669.9|1677.6|1671.6|1675.4|1669.4|15
1591082700000|2020-06-02 07:25:00|1676.1|1670.1|1677.4|1671.4|1677.6|1671.6|1675.6|1669.6|23
1591083000000|2020-06-02 07:30:00|1677.6|1671.6|1677.6|1671.6|1679.6|1673.6|1676.6|1670.6|25
1591083300000|2020-06-02 07:35:00|1677.9|1671.9|1678.9|1672.9|1680.4|1674.4|1676.6|1670.6|31
1591083600000|2020-06-02 07:40:00|1678.6|1672.6|1677.9|1671.9|1678.6|1672.6|1675.1|1669.1|30
1591083900000|2020-06-02 07:45:00|1677.6|1671.6|1675.9|1669.9|1678.1|1672.1|1675.6|1669.6|25
1591084200000|2020-06-02 07:50:00|1676.1|1670.1|1675.6|1669.6|1676.9|1670.9|1674.9|1668.9|18
1591084500000|2020-06-02 07:55:00|1675.9|1669.9|1677.4|1671.4|1677.4|1671.4|1675.9|1669.9|9
1591084800000|2020-06-02 08:00:00|1677.1|1671.1|1680.1|1674.1|1680.1|1674.1|1677.1|1671.1|29
1591085100000|2020-06-02 08:05:00|1679.9|1673.9|1678.1|1672.1|1679.9|1673.9|1677.9|1671.9|25
1591085400000|2020-06-02 08:10:00|1677.9|1671.9|1676.4|1670.4|1677.9|1671.9|1676.1|1670.1|21
1591085700000|2020-06-02 08:15:00|1675.9|1669.9|1675.4|1669.4|1677.6|1671.6|1674.9|1668.9|38
1591086000000|2020-06-02 08:20:00|1675.6|1669.6|1675.9|1669.9|1676.4|1670.4|1674.9|1668.9|22
1591086300000|2020-06-02 08:25:00|1675.6|1669.6|1677.1|1671.1|1677.6|1671.6|1673.6|1667.6|30
1591086600000|2020-06-02 08:30:00|1676.9|1670.9|1676.9|1670.9|1678.9|1672.9|1676.6|1670.6|31
1591086900000|2020-06-02 08:35:00|1676.6|1670.6|1676.4|1670.4|1677.6|1671.6|1675.9|1669.9|17
1591087200000|2020-06-02 08:40:00|1675.9|1669.9|1678.1|1672.1|1678.1|1672.1|1675.9|1669.9|15
1591087500000|2020-06-02 08:45:00|1677.9|1671.9|1678.1|1672.1|1678.6|1672.6|1677.4|1671.4|16
1591087800000|2020-06-02 08:50:00|1678.4|1672.4|1677.9|1671.9|1679.1|1673.1|1677.6|1671.6|23
1591088100000|2020-06-02 08:55:00|1677.6|1671.6|1676.9|1670.9|1677.6|1671.6|1675.6|1669.6|10
1591088400000|2020-06-02 09:00:00|1677.1|1671.1|1677.4|1671.4|1678.1|1672.1|1675.9|1669.9|12
1591088700000|2020-06-02 09:05:00|1677.1|1671.1|1682.1|1676.1|1682.1|1676.1|1677.1|1671.1|18
1591089000000|2020-06-02 09:10:00|1682.4|1676.4|1680.6|1674.6|1682.9|1676.9|1680.4|1674.4|14
1591089300000|2020-06-02 09:15:00|1680.9|1674.9|1681.6|1675.6|1681.6|1675.6|1680.9|1674.9|9
1591089600000|2020-06-02 09:20:00|1681.4|1675.4|1681.1|1675.1|1682.1|1676.1|1680.9|1674.9|17
1591089900000|2020-06-02 09:25:00|1680.9|1674.9|1682.1|1676.1|1682.9|1676.9|1679.9|1673.9|24
1591090200000|2020-06-02 09:30:00|1681.9|1675.9|1680.9|1674.9|1681.9|1675.9|1680.4|1674.4|13
1591090500000|2020-06-02 09:35:00|1680.6|1674.6|1678.6|1672.6|1680.6|1674.6|1678.1|1672.1|14
1591090800000|2020-06-02 09:40:00|1678.4|1672.4|1680.1|1674.1|1680.4|1674.4|1678.4|1672.4|14
1591091100000|2020-06-02 09:45:00|1679.9|1673.9|1679.4|1673.4|1680.6|1674.6|1679.1|1673.1|20
1591091400000|2020-06-02 09:50:00|1679.1|1673.1|1679.4|1673.4|1680.1|1674.1|1678.6|1672.6|14
1591091700000|2020-06-02 09:55:00|1679.6|1673.6|1679.4|1673.4|1679.9|1673.9|1679.1|1673.1|6
1591092000000|2020-06-02 10:00:00|1679.1|1673.1|1679.1|1673.1|1679.1|1673.1|1679.1|1673.1|1
1591092300000|2020-06-02 10:05:00|1678.9|1672.9|1678.1|1672.1|1679.1|1673.1|1678.1|1672.1|10
1591092600000|2020-06-02 10:10:00|1678.4|1672.4|1678.9|1672.9|1679.4|1673.4|1678.1|1672.1|17
1591092900000|2020-06-02 10:15:00|1678.6|1672.6|1679.4|1673.4|1679.4|1673.4|1678.4|1672.4|6
1591093200000|2020-06-02 10:20:00|1679.1|1673.1|1679.9|1673.9|1679.9|1673.9|1679.1|1673.1|4
1591093500000|2020-06-02 10:25:00|1679.6|1673.6|1679.9|1673.9|1679.9|1673.9|1678.6|1672.6|14
1591093800000|2020-06-02 10:30:00|1680.1|1674.1|1681.4|1675.4|1681.4|1675.4|1680.1|1674.1|5
1591094100000|2020-06-02 10:35:00|1681.1|1675.1|1682.1|1676.1|1682.4|1676.4|1680.9|1674.9|12
1591094400000|2020-06-02 10:40:00|1682.4|1676.4|1683.4|1677.4|1683.6|1677.6|1682.1|1676.1|12
1591094700000|2020-06-02 10:45:00|1683.6|1677.6|1682.6|1676.6|1683.6|1677.6|1682.6|1676.6|4
1591095000000|2020-06-02 10:50:00|1683.1|1677.1|1680.9|1674.9|1683.4|1677.4|1680.4|1674.4|11
1591095300000|2020-06-02 10:55:00|1680.6|1674.6|1680.6|1674.6|1680.6|1674.6|1680.6|1674.6|1
1591095600000|2020-06-02 11:00:00|1680.4|1674.4|1679.9|1673.9|1680.6|1674.6|1679.6|1673.6|5
1591095900000|2020-06-02 11:05:00|1680.1|1674.1|1680.1|1674.1|1680.1|1674.1|1679.9|1673.9|5
1591096200000|2020-06-02 11:10:00|1679.9|1673.9|1681.4|1675.4|1681.4|1675.4|1679.9|1673.9|7
1591096500000|2020-06-02 11:15:00|1681.1|1675.1|1680.6|1674.6|1681.1|1675.1|1680.6|1674.6|11
1591096800000|2020-06-02 11:20:00|1680.4|1674.4|1680.9|1674.9|1680.9|1674.9|1680.1|1674.1|4
1591097100000|2020-06-02 11:25:00|1680.6|1674.6|1680.4|1674.4|1680.6|1674.6|1679.9|1673.9|11
1591097400000|2020-06-02 11:30:00|1680.1|1674.1|1680.9|1674.9|1681.1|1675.1|1680.1|1674.1|15
1591097700000|2020-06-02 11:35:00|1680.6|1674.6|1680.9|1674.9|1681.9|1675.9|1680.4|1674.4|11
1591098000000|2020-06-02 11:40:00|1681.1|1675.1|1682.9|1676.9|1682.9|1676.9|1681.1|1675.1|12
1591098300000|2020-06-02 11:45:00|1683.1|1677.1|1688.9|1682.9|1691.4|1685.4|1683.1|1677.1|80
1591098600000|2020-06-02 11:50:00|1689.1|1683.1|1688.1|1682.1|1691.1|1685.1|1687.6|1681.6|29
1591098900000|2020-06-02 11:55:00|1688.4|1682.4|1687.4|1681.4|1689.4|1683.4|1687.4|1681.4|11
1591099200000|2020-06-02 12:00:00|1687.1|1681.1|1687.6|1681.6|1687.6|1681.6|1685.6|1679.6|13
1591099500000|2020-06-02 12:05:00|1687.4|1681.4|1686.6|1680.6|1687.4|1681.4|1685.4|1679.4|13
1591099800000|2020-06-02 12:10:00|1687.4|1681.4|1688.6|1682.6|1688.6|1682.6|1687.4|1681.4|3
1591100100000|2020-06-02 12:15:00|1689.1|1683.1|1689.1|1683.1|1689.9|1683.9|1688.4|1682.4|11
1591100400000|2020-06-02 12:20:00|1688.9|1682.9|1690.1|1684.1|1690.1|1684.1|1688.9|1682.9|8
1591100700000|2020-06-02 12:25:00|1690.4|1684.4|1690.9|1684.9|1690.9|1684.9|1690.1|1684.1|3
1591101000000|2020-06-02 12:30:00|1690.6|1684.6|1690.4|1684.4|1690.6|1684.6|1690.4|1684.4|2
1591101300000|2020-06-02 12:35:00|1691.1|1685.1|1690.4|1684.4|1691.6|1685.6|1690.4|1684.4|15
1591101600000|2020-06-02 12:40:00|1690.6|1684.6|1691.6|1685.6|1692.1|1686.1|1689.4|1683.4|28
1591101900000|2020-06-02 12:45:00|1691.9|1685.9|1693.9|1687.9|1694.4|1688.4|1691.1|1685.1|33
1591102200000|2020-06-02 12:50:00|1694.1|1688.1|1694.9|1688.9|1694.9|1688.9|1694.1|1688.1|24
1591102500000|2020-06-02 12:55:00|1695.1|1689.1|1695.9|1689.9|1695.9|1689.9|1694.6|1688.6|24
1591102800000|2020-06-02 13:00:00|1696.1|1690.1|1697.9|1691.9|1698.1|1692.1|1695.9|1689.9|71
1591103100000|2020-06-02 13:05:00|1698.1|1692.1|1699.1|1693.1|1700.1|1694.1|1698.1|1692.1|49
1591103400000|2020-06-02 13:10:00|1699.4|1693.4|1700.9|1694.9|1700.9|1694.9|1699.4|1693.4|30
1591103700000|2020-06-02 13:15:00|1700.4|1694.4|1698.6|1692.6|1700.4|1694.4|1696.6|1690.6|30
1591104000000|2020-06-02 13:20:00|1698.9|1692.9|1699.1|1693.1|1701.4|1695.4|1698.9|1692.9|24
1591104300000|2020-06-02 13:25:00|1698.9|1692.9|1697.9|1691.9|1699.9|1693.9|1697.9|1691.9|19
1591104600000|2020-06-02 13:30:00|1697.6|1691.6|1696.1|1690.1|1697.9|1691.9|1695.4|1689.4|35
1591104900000|2020-06-02 13:35:00|1695.9|1689.9|1694.9|1688.9|1696.4|1690.4|1694.1|1688.1|20
1591105200000|2020-06-02 13:40:00|1694.6|1688.6|1696.4|1690.4|1696.6|1690.6|1693.9|1687.9|17
1591105500000|2020-06-02 13:45:00|1696.6|1690.6|1692.6|1686.6|1696.6|1690.6|1692.6|1686.6|38
1591105800000|2020-06-02 13:50:00|1692.9|1686.9|1696.1|1690.1|1696.1|1690.1|1692.9|1686.9|23
1591106100000|2020-06-02 13:55:00|1696.4|1690.4|1699.4|1693.4|1699.4|1693.4|1696.4|1690.4|11
1591106400000|2020-06-02 14:00:00|1699.6|1693.6|1699.9|1693.9|1700.9|1694.9|1698.9|1692.9|26
1591106700000|2020-06-02 14:05:00|1700.1|1694.1|1700.1|1694.1|1700.6|1694.6|1699.6|1693.6|11
1591107000000|2020-06-02 14:10:00|1700.6|1694.6|1711.1|1705.1|1712.1|1706.1|1700.6|1694.6|59
1591107300000|2020-06-02 14:15:00|1710.9|1704.9|1711.4|1705.4|1712.9|1706.9|1709.9|1703.9|76
1591107600000|2020-06-02 14:20:00|1711.6|1705.6|1711.4|1705.4|1712.9|1706.9|1710.4|1704.4|56
1591107900000|2020-06-02 14:25:00|1710.9|1704.9|1718.9|1712.9|1720.6|1714.6|1710.9|1704.9|66
1591108200000|2020-06-02 14:30:00|1718.6|1712.6|1722.9|1716.9|1724.9|1718.9|1717.9|1711.9|70
1591108500000|2020-06-02 14:35:00|1724.1|1718.1|1721.9|1715.9|1725.6|1719.6|1721.6|1715.6|76
1591108800000|2020-06-02 14:40:00|1722.1|1716.1|1717.4|1711.4|1722.4|1716.4|1714.1|1708.1|65
1591109100000|2020-06-02 14:45:00|1717.6|1711.6|1718.9|1712.9|1719.9|1713.9|1717.1|1711.1|30
1591109400000|2020-06-02 14:50:00|1718.6|1712.6|1717.1|1711.1|1718.6|1712.6|1715.4|1709.4|66
1591109700000|2020-06-02 14:55:00|1716.9|1710.9|1715.4|1709.4|1716.9|1710.9|1710.4|1704.4|77
1591110000000|2020-06-02 15:00:00|1715.1|1709.1|1718.6|1712.6|1720.6|1714.6|1714.1|1708.1|72
1591110300000|2020-06-02 15:05:00|1718.4|1712.4|1719.6|1713.6|1721.9|1715.9|1718.1|1712.1|102
1591110600000|2020-06-02 15:10:00|1719.4|1713.4|1722.6|1716.6|1725.1|1719.1|1718.9|1712.9|90
1591110900000|2020-06-02 15:15:00|1722.9|1716.9|1720.9|1714.9|1726.1|1720.1|1719.4|1713.4|135
1591111200000|2020-06-02 15:20:00|1719.9|1713.9|1719.4|1713.4|1721.1|1715.1|1718.1|1712.1|36
1591111500000|2020-06-02 15:25:00|1719.1|1713.1|1718.6|1712.6|1720.1|1714.1|1718.1|1712.1|38
1591111800000|2020-06-02 15:30:00|1718.9|1712.9|1720.4|1714.4|1721.6|1715.6|1718.9|1712.9|18
1591112100000|2020-06-02 15:35:00|1721.6|1715.6|1721.4|1715.4|1725.1|1719.1|1721.1|1715.1|33
1591112400000|2020-06-02 15:40:00|1721.6|1715.6|1723.6|1717.6|1723.6|1717.6|1720.1|1714.1|15
1591112700000|2020-06-02 15:45:00|1723.1|1717.1|1724.4|1718.4|1724.4|1718.4|1722.6|1716.6|13
1591113000000|2020-06-02 15:50:00|1724.1|1718.1|1724.1|1718.1|1724.1|1718.1|1724.1|1718.1|1
1591113300000|2020-06-02 15:55:00|1725.1|1719.1|1725.4|1719.4|1725.6|1719.6|1724.9|1718.9|7
1591113600000|2020-06-02 16:00:00|1725.6|1719.6|1724.9|1718.9|1725.6|1719.6|1724.6|1718.6|7
1591113900000|2020-06-02 16:05:00|1725.4|1719.4|1725.1|1719.1|1725.9|1719.9|1724.1|1718.1|17
1591114200000|2020-06-02 16:10:00|1724.9|1718.9|1723.8|1717.8|1727.1|1721.1|1723.8|1717.8|9
1591114500000|2020-06-02 16:15:00|1722.9|1716.9|1722.9|1716.9|1722.9|1716.9|1722.9|1716.9|1
1591115400000|2020-06-02 16:30:00|1723.1|1717.1|1723.1|1717.1|1723.1|1717.1|1723.1|1717.1|1
1591115700000|2020-06-02 16:35:00|1722.9|1716.9|1722.6|1716.6|1722.9|1716.9|1722.6|1716.6|4
1591116000000|2020-06-02 16:40:00|1722.9|1716.9|1722.6|1716.6|1722.9|1716.9|1722.6|1716.6|2
1591116300000|2020-06-02 16:45:00|1722.4|1716.4|1723.6|1717.6|1723.6|1717.6|1722.4|1716.4|4
1591116600000|2020-06-02 16:50:00|1722.9|1716.9|1722.4|1716.4|1722.9|1716.9|1722.4|1716.4|3
1591116900000|2020-06-02 16:55:00|1722.3|1716.3|1721.5|1715.5|1722.3|1716.3|1721.3|1715.3|11
1591142400000|2020-06-03 00:00:00|1718.1|1712.1|1720.4|1714.4|1720.4|1714.4|1717.9|1711.9|14
1591143000000|2020-06-03 00:10:00|1720.5|1714.5|1721.5|1715.5|1721.8|1715.8|1720.5|1714.5|7
1591143300000|2020-06-03 00:15:00|1722.1|1716.1|1722.1|1716.1|1722.1|1716.1|1722.1|1716.1|1
1591143600000|2020-06-03 00:20:00|1722.4|1716.4|1722.4|1716.4|1722.4|1716.4|1722.3|1716.3|3
1591144200000|2020-06-03 00:30:00|1722.1|1716.1|1720.9|1714.9|1722.4|1716.4|1720.9|1714.9|7
1591144500000|2020-06-03 00:35:00|1720.8|1714.8|1720.6|1714.6|1720.8|1714.8|1720.6|1714.6|2
1591144800000|2020-06-03 00:40:00|1720.8|1714.8|1722.3|1716.3|1722.3|1716.3|1720.8|1714.8|7
1591145100000|2020-06-03 00:45:00|1722.1|1716.1|1721.3|1715.3|1722.1|1716.1|1720.8|1714.8|6
1591145400000|2020-06-03 00:50:00|1721.5|1715.5|1722.3|1716.3|1722.3|1716.3|1721.5|1715.5|3
1591145700000|2020-06-03 00:55:00|1722.1|1716.1|1722.1|1716.1|1722.1|1716.1|1722.1|1716.1|1
1591146000000|2020-06-03 01:00:00|1722.3|1716.3|1719.5|1713.5|1722.6|1716.6|1719.5|1713.5|19
1591146300000|2020-06-03 01:05:00|1719.3|1713.3|1717.3|1711.3|1719.3|1713.3|1716.8|1710.8|29
1591146600000|2020-06-03 01:10:00|1717|1711|1717.1|1711.1|1717.1|1711.1|1716.6|1710.6|3
1591146900000|2020-06-03 01:15:00|1717.4|1711.4|1716.4|1710.4|1717.4|1711.4|1716|1710|19
1591147200000|2020-06-03 01:20:00|1717.1|1711.1|1716.5|1710.5|1718.4|1712.4|1716.3|1710.3|14
1591147500000|2020-06-03 01:25:00|1716.6|1710.6|1716.5|1710.5|1716.8|1710.8|1716.3|1710.3|9
1591147800000|2020-06-03 01:30:00|1716.8|1710.8|1718.4|1712.4|1718.4|1712.4|1714.5|1708.5|31
1591148100000|2020-06-03 01:35:00|1718.6|1712.6|1714.4|1708.4|1718.8|1712.8|1714.3|1708.3|41
1591148400000|2020-06-03 01:40:00|1714.1|1708.1|1715|1709|1715|1709|1714.1|1708.1|11
1591148700000|2020-06-03 01:45:00|1714.9|1708.9|1714.6|1708.6|1715.6|1709.6|1714.3|1708.3|34
1591149000000|2020-06-03 01:50:00|1714.8|1708.8|1714.3|1708.3|1714.8|1708.8|1714.3|1708.3|6
1591149300000|2020-06-03 01:55:00|1713.8|1707.8|1714.1|1708.1|1714.1|1708.1|1713.5|1707.5|11
1591149600000|2020-06-03 02:00:00|1714.3|1708.3|1714.1|1708.1|1714.8|1708.8|1714.1|1708.1|6
1591149900000|2020-06-03 02:05:00|1714.5|1708.5|1714.9|1708.9|1715|1709|1714.5|1708.5|7
1591150200000|2020-06-03 02:10:00|1714.6|1708.6|1714.9|1708.9|1715.1|1709.1|1714.5|1708.5|9
1591150500000|2020-06-03 02:15:00|1715.1|1709.1|1715.1|1709.1|1715.1|1709.1|1715.1|1709.1|1
1591150800000|2020-06-03 02:20:00|1715.4|1709.4|1716.4|1710.4|1716.4|1710.4|1715.4|1709.4|6
1591151100000|2020-06-03 02:25:00|1716.1|1710.1|1715.8|1709.8|1716.5|1710.5|1715.8|1709.8|7
1591151400000|2020-06-03 02:30:00|1715.6|1709.6|1716.3|1710.3|1716.5|1710.5|1715.6|1709.6|7
1591151700000|2020-06-03 02:35:00|1716.6|1710.6|1716.5|1710.5|1716.6|1710.6|1716.1|1710.1|5
1591152000000|2020-06-03 02:40:00|1716.4|1710.4|1713.5|1707.5|1716.4|1710.4|1713.5|1707.5|13
1591152300000|2020-06-03 02:45:00|1713.8|1707.8|1713.1|1707.1|1713.8|1707.8|1712.1|1706.1|14
1591152600000|2020-06-03 02:50:00|1712|1706|1713|1707|1713|1707|1711.4|1705.4|11
1591152900000|2020-06-03 02:55:00|1713.1|1707.1|1713|1707|1713.4|1707.4|1713|1707|4
1591153500000|2020-06-03 03:05:00|1713.1|1707.1|1710.5|1704.5|1713.4|1707.4|1710.5|1704.5|13
1591153800000|2020-06-03 03:10:00|1710.4|1704.4|1711.8|1705.8|1711.8|1705.8|1710.4|1704.4|5
1591154100000|2020-06-03 03:15:00|1711.4|1705.4|1711.3|1705.3|1711.5|1705.5|1710.3|1704.3|11
1591154400000|2020-06-03 03:20:00|1711.5|1705.5|1713|1707|1713.3|1707.3|1711.5|1705.5|24
1591154700000|2020-06-03 03:25:00|1713.1|1707.1|1713.1|1707.1|1713.1|1707.1|1713.1|1707.1|1
1591155300000|2020-06-03 03:35:00|1712.6|1706.6|1711.8|1705.8|1712.6|1706.6|1711.8|1705.8|3
1591155900000|2020-06-03 03:45:00|1712.1|1706.1|1712.5|1706.5|1712.5|1706.5|1712.1|1706.1|2
1591158600000|2020-06-03 04:30:00|1714.4|1708.4|1714.4|1708.4|1714.5|1708.5|1714.4|1708.4|3
1591158900000|2020-06-03 04:35:00|1714.5|1708.5|1714.5|1708.5|1714.5|1708.5|1714.5|1708.5|1
1591159500000|2020-06-03 04:45:00|1714.9|1708.9|1714.9|1708.9|1714.9|1708.9|1714.9|1708.9|1
1591160100000|2020-06-03 04:55:00|1715|1709|1714.8|1708.8|1715|1709|1714.8|1708.8|2
1591160400000|2020-06-03 05:00:00|1714.6|1708.6|1715.3|1709.3|1715.4|1709.4|1714.6|1708.6|5
1591161300000|2020-06-03 05:15:00|1715.1|1709.1|1715.1|1709.1|1715.1|1709.1|1715.1|1709.1|1
1591161600000|2020-06-03 05:20:00|1715.3|1709.3|1714.9|1708.9|1715.3|1709.3|1714.9|1708.9|5
1591161900000|2020-06-03 05:25:00|1715.1|1709.1|1715|1709|1715.4|1709.4|1714.5|1708.5|7
1591162200000|2020-06-03 05:30:00|1714.9|1708.9|1713.1|1707.1|1714.9|1708.9|1713|1707|12
1591162500000|2020-06-03 05:35:00|1712.8|1706.8|1711.6|1705.6|1713.3|1707.3|1711.4|1705.4|14
1591162800000|2020-06-03 05:40:00|1711.8|1705.8|1710.6|1704.6|1711.8|1705.8|1710.6|1704.6|9
1591163100000|2020-06-03 05:45:00|1710.4|1704.4|1710.6|1704.6|1710.6|1704.6|1709.8|1703.8|6
1591163400000|2020-06-03 05:50:00|1710.4|1704.4|1710.1|1704.1|1710.6|1704.6|1708.5|1702.5|25
1591163700000|2020-06-03 05:55:00|1709.9|1703.9|1708.8|1702.8|1710.3|1704.3|1708.8|1702.8|12
1591164000000|2020-06-03 06:00:00|1709|1703|1711.4|1705.4|1712.6|1706.6|1709|1703|25
1591164300000|2020-06-03 06:05:00|1711.1|1705.1|1711.9|1705.9|1712.3|1706.3|1709.5|1703.5|29
1591164600000|2020-06-03 06:10:00|1712.1|1706.1|1711.5|1705.5|1712.4|1706.4|1711|1705|14
1591164900000|2020-06-03 06:15:00|1711.4|1705.4|1710.5|1704.5|1711.4|1705.4|1710.3|1704.3|5
1591165200000|2020-06-03 06:20:00|1710.4|1704.4|1711.6|1705.6|1711.6|1705.6|1710|1704|8
1591165500000|2020-06-03 06:25:00|1711.3|1705.3|1711.3|1705.3|1711.6|1705.6|1710.9|1704.9|5
1591165800000|2020-06-03 06:30:00|1711.4|1705.4|1711.1|1705.1|1711.4|1705.4|1710.5|1704.5|8
1591166100000|2020-06-03 06:35:00|1711|1705|1712.3|1706.3|1714.8|1708.8|1710.9|1704.9|22
1591166400000|2020-06-03 06:40:00|1712.1|1706.1|1712.5|1706.5|1712.5|1706.5|1711.8|1705.8|15
1591166700000|2020-06-03 06:45:00|1711.9|1705.9|1712.3|1706.3|1714|1708|1711.6|1705.6|15
1591167000000|2020-06-03 06:50:00|1712.4|1706.4|1711.4|1705.4|1713.6|1707.6|1711.4|1705.4|19
1591167300000|2020-06-03 06:55:00|1711.3|1705.3|1712.1|1706.1|1713.1|1707.1|1711.3|1705.3|17
1591167600000|2020-06-03 07:00:00|1712.4|1706.4|1708.6|1702.6|1712.4|1706.4|1707.1|1701.1|36
1591167900000|2020-06-03 07:05:00|1708.9|1702.9|1711.6|1705.6|1712.1|1706.1|1708.9|1702.9|33
1591168200000|2020-06-03 07:10:00|1711.4|1705.4|1710.6|1704.6|1711.4|1705.4|1708.4|1702.4|34
1591168500000|2020-06-03 07:15:00|1710.4|1704.4|1710.6|1704.6|1710.9|1704.9|1710.4|1704.4|4
1591168800000|2020-06-03 07:20:00|1710.9|1704.9|1711.4|1705.4|1712.9|1706.9|1710.9|1704.9|19
1591169100000|2020-06-03 07:25:00|1710.4|1704.4|1711.6|1705.6|1712.6|1706.6|1710.4|1704.4|27
1591169400000|2020-06-03 07:30:00|1711.9|1705.9|1711.9|1705.9|1712.4|1706.4|1710.9|1704.9|19
1591169700000|2020-06-03 07:35:00|1712.1|1706.1|1714.4|1708.4|1714.6|1708.6|1712.1|1706.1|11
1591170000000|2020-06-03 07:40:00|1715.1|1709.1|1712.9|1706.9|1715.9|1709.9|1712.9|1706.9|25
1591170300000|2020-06-03 07:45:00|1713.1|1707.1|1711.9|1705.9|1713.9|1707.9|1711.6|1705.6|12
1591170600000|2020-06-03 07:50:00|1712.1|1706.1|1712.4|1706.4|1713.4|1707.4|1711.6|1705.6|12
1591170900000|2020-06-03 07:55:00|1712.6|1706.6|1712.9|1706.9|1714.1|1708.1|1712.6|1706.6|9
1591171200000|2020-06-03 08:00:00|1713.1|1707.1|1715.9|1709.9|1715.9|1709.9|1713.1|1707.1|10
1591171500000|2020-06-03 08:05:00|1716.1|1710.1|1715.9|1709.9|1717.6|1711.6|1715.1|1709.1|21
1591171800000|2020-06-03 08:10:00|1715.6|1709.6|1715.1|1709.1|1715.6|1709.6|1714.1|1708.1|17
1591172100000|2020-06-03 08:15:00|1715.4|1709.4|1717.9|1711.9|1717.9|1711.9|1714.4|1708.4|22
1591172400000|2020-06-03 08:20:00|1719.6|1713.6|1717.4|1711.4|1719.6|1713.6|1717.4|1711.4|26
1591172700000|2020-06-03 08:25:00|1717.6|1711.6|1714.4|1708.4|1718.4|1712.4|1714.4|1708.4|17
1591173000000|2020-06-03 08:30:00|1714.6|1708.6|1715.1|1709.1|1717.4|1711.4|1714.4|1708.4|18
1591173300000|2020-06-03 08:35:00|1715.4|1709.4|1712.6|1706.6|1715.4|1709.4|1712.6|1706.6|18
1591173600000|2020-06-03 08:40:00|1712.9|1706.9|1713.9|1707.9|1713.9|1707.9|1712.9|1706.9|12
1591173900000|2020-06-03 08:45:00|1712.9|1706.9|1712.9|1706.9|1713.6|1707.6|1712.9|1706.9|17
1591174200000|2020-06-03 08:50:00|1712.6|1706.6|1712.4|1706.4|1713.1|1707.1|1711.1|1705.1|24
1591174500000|2020-06-03 08:55:00|1712.1|1706.1|1714.4|1708.4|1715.4|1709.4|1712.1|1706.1|18
1591174800000|2020-06-03 09:00:00|1714.6|1708.6|1715.1|1709.1|1715.6|1709.6|1714.4|1708.4|11
1591175100000|2020-06-03 09:05:00|1715.4|1709.4|1716.6|1710.6|1716.6|1710.6|1714.9|1708.9|11
1591175400000|2020-06-03 09:10:00|1716.9|1710.9|1714.9|1708.9|1717.1|1711.1|1714.9|1708.9|6
1591175700000|2020-06-03 09:15:00|1715.1|1709.1|1716.1|1710.1|1716.6|1710.6|1715.1|1709.1|9
1591176000000|2020-06-03 09:20:00|1716.4|1710.4|1719.9|1713.9|1720.1|1714.1|1716.4|1710.4|20
1591176300000|2020-06-03 09:25:00|1719.6|1713.6|1719.6|1713.6|1719.9|1713.9|1718.9|1712.9|15
1591176600000|2020-06-03 09:30:00|1719.1|1713.1|1719.1|1713.1|1720.4|1714.4|1718.6|1712.6|16
1591176900000|2020-06-03 09:35:00|1718.9|1712.9|1718.6|1712.6|1720.4|1714.4|1717.1|1711.1|27
1591177200000|2020-06-03 09:40:00|1718.4|1712.4|1718.9|1712.9|1718.9|1712.9|1718.1|1712.1|6
1591177500000|2020-06-03 09:45:00|1719.1|1713.1|1718.9|1712.9|1719.4|1713.4|1718.6|1712.6|4
1591177800000|2020-06-03 09:50:00|1719.1|1713.1|1718.9|1712.9|1720.1|1714.1|1718.9|1712.9|12
1591178100000|2020-06-03 09:55:00|1719.1|1713.1|1718.4|1712.4|1719.6|1713.6|1718.4|1712.4|14
1591178400000|2020-06-03 10:00:00|1718.1|1712.1|1717.4|1711.4|1718.4|1712.4|1717.4|1711.4|10
1591178700000|2020-06-03 10:05:00|1717.6|1711.6|1716.9|1710.9|1718.1|1712.1|1716.9|1710.9|16
1591179000000|2020-06-03 10:10:00|1717.1|1711.1|1717.6|1711.6|1717.9|1711.9|1717.1|1711.1|7
1591179300000|2020-06-03 10:15:00|1717.4|1711.4|1718.1|1712.1|1718.1|1712.1|1717.1|1711.1|8
1591179600000|2020-06-03 10:20:00|1717.9|1711.9|1716.9|1710.9|1717.9|1711.9|1714.4|1708.4|20
1591179900000|2020-06-03 10:25:00|1716.6|1710.6|1717.1|1711.1|1717.1|1711.1|1716.4|1710.4|7
1591180200000|2020-06-03 10:30:00|1717.4|1711.4|1717.4|1711.4|1717.9|1711.9|1717.1|1711.1|7
1591180500000|2020-06-03 10:35:00|1716.6|1710.6|1716.6|1710.6|1717.4|1711.4|1715.9|1709.9|20
1591180800000|2020-06-03 10:40:00|1716.9|1710.9|1716.1|1710.1|1716.9|1710.9|1716.1|1710.1|9
1591181100000|2020-06-03 10:45:00|1716.4|1710.4|1716.1|1710.1|1716.6|1710.6|1716.1|1710.1|10
1591181400000|2020-06-03 10:50:00|1715.9|1709.9|1716.1|1710.1|1716.4|1710.4|1715.9|1709.9|12
1591181700000|2020-06-03 10:55:00|1716.4|1710.4|1720.1|1714.1|1721.1|1715.1|1716.1|1710.1|23
1591182000000|2020-06-03 11:00:00|1720.4|1714.4|1721.1|1715.1|1721.1|1715.1|1720.4|1714.4|4
1591182300000|2020-06-03 11:05:00|1720.4|1714.4|1720.4|1714.4|1720.4|1714.4|1720.1|1714.1|3
1591182600000|2020-06-03 11:10:00|1720.6|1714.6|1719.6|1713.6|1720.6|1714.6|1719.6|1713.6|4
1591182900000|2020-06-03 11:15:00|1719.9|1713.9|1718.9|1712.9|1720.6|1714.6|1718.9|1712.9|7
1591183200000|2020-06-03 11:20:00|1718.6|1712.6|1718.9|1712.9|1718.9|1712.9|1718.4|1712.4|4
1591183500000|2020-06-03 11:25:00|1718.6|1712.6|1719.6|1713.6|1719.6|1713.6|1716.4|1710.4|19
1591183800000|2020-06-03 11:30:00|1719.9|1713.9|1720.9|1714.9|1721.1|1715.1|1719.6|1713.6|7
1591184100000|2020-06-03 11:35:00|1721.1|1715.1|1720.1|1714.1|1721.1|1715.1|1719.9|1713.9|10
1591184400000|2020-06-03 11:40:00|1721.1|1715.1|1720.1|1714.1|1721.1|1715.1|1719.6|1713.6|14
1591184700000|2020-06-03 11:45:00|1720.4|1714.4|1720.4|1714.4|1721.1|1715.1|1720.1|1714.1|19
1591185000000|2020-06-03 11:50:00|1720.1|1714.1|1721.1|1715.1|1721.4|1715.4|1720.1|1714.1|8
1591185300000|2020-06-03 11:55:00|1721.6|1715.6|1727.9|1721.9|1728.6|1722.6|1721.1|1715.1|36
1591185600000|2020-06-03 12:00:00|1728.1|1722.1|1727.9|1721.9|1728.6|1722.6|1727.6|1721.6|22
1591185900000|2020-06-03 12:05:00|1727.6|1721.6|1728.1|1722.1|1728.1|1722.1|1727.6|1721.6|7
1591186200000|2020-06-03 12:10:00|1727.9|1721.9|1727.1|1721.1|1730.1|1724.1|1727.1|1721.1|31
1591186500000|2020-06-03 12:15:00|1727.9|1721.9|1729.4|1723.4|1729.6|1723.6|1727.9|1721.9|20
1591186800000|2020-06-03 12:20:00|1729.6|1723.6|1730.6|1724.6|1731.4|1725.4|1729.6|1723.6|18
1591187100000|2020-06-03 12:25:00|1730.9|1724.9|1730.9|1724.9|1732.4|1726.4|1729.9|1723.9|25
1591187400000|2020-06-03 12:30:00|1730.6|1724.6|1729.9|1723.9|1730.6|1724.6|1728.9|1722.9|26
1591187700000|2020-06-03 12:35:00|1730.1|1724.1|1729.1|1723.1|1730.4|1724.4|1728.9|1722.9|21
1591188000000|2020-06-03 12:40:00|1728.9|1722.9|1728.6|1722.6|1729.6|1723.6|1728.6|1722.6|11
1591188300000|2020-06-03 12:45:00|1728.9|1722.9|1729.4|1723.4|1729.4|1723.4|1728.6|1722.6|11
1591188600000|2020-06-03 12:50:00|1729.6|1723.6|1730.9|1724.9|1731.1|1725.1|1729.6|1723.6|7
1591188900000|2020-06-03 12:55:00|1731.1|1725.1|1731.6|1725.6|1732.4|1726.4|1730.4|1724.4|18
1591189200000|2020-06-03 13:00:00|1731.4|1725.4|1730.1|1724.1|1731.4|1725.4|1729.1|1723.1|35
1591189500000|2020-06-03 13:05:00|1729.9|1723.9|1730.4|1724.4|1730.9|1724.9|1729.4|1723.4|25
1591189800000|2020-06-03 13:10:00|1730.6|1724.6|1732.4|1726.4|1732.6|1726.6|1730.6|1724.6|20
1591190100000|2020-06-03 13:15:00|1732.1|1726.1|1730.4|1724.4|1732.1|1726.1|1729.4|1723.4|22
1591190400000|2020-06-03 13:20:00|1730.9|1724.9|1729.6|1723.6|1730.9|1724.9|1728.9|1722.9|8
1591190700000|2020-06-03 13:25:00|1729.4|1723.4|1728.6|1722.6|1731.1|1725.1|1728.6|1722.6|17
1591191000000|2020-06-03 13:30:00|1729.1|1723.1|1730.6|1724.6|1731.4|1725.4|1728.9|1722.9|33
1591191300000|2020-06-03 13:35:00|1730.4|1724.4|1729.1|1723.1|1730.6|1724.6|1728.1|1722.1|13
1591191600000|2020-06-03 13:40:00|1728.9|1722.9|1730.1|1724.1|1730.1|1724.1|1727.9|1721.9|41
1591191900000|2020-06-03 13:45:00|1729.6|1723.6|1730.6|1724.6|1730.9|1724.9|1727.6|1721.6|55
1591192200000|2020-06-03 13:50:00|1730.9|1724.9|1730.4|1724.4|1731.4|1725.4|1730.1|1724.1|17
1591192500000|2020-06-03 13:55:00|1730.1|1724.1|1729.9|1723.9|1730.6|1724.6|1725.9|1719.9|38
1591192800000|2020-06-03 14:00:00|1730.4|1724.4|1730.6|1724.6|1731.1|1725.1|1729.6|1723.6|22
1591193100000|2020-06-03 14:05:00|1730.9|1724.9|1728.4|1722.4|1730.9|1724.9|1727.9|1721.9|17
1591193400000|2020-06-03 14:10:00|1728.6|1722.6|1724.6|1718.6|1728.6|1722.6|1724.6|1718.6|16
1591193700000|2020-06-03 14:15:00|1724.9|1718.9|1721.1|1715.1|1724.9|1718.9|1720.4|1714.4|34
1591194000000|2020-06-03 14:20:00|1721.4|1715.4|1721.4|1715.4|1723.4|1717.4|1721.1|1715.1|16
1591194300000|2020-06-03 14:25:00|1721.6|1715.6|1723.6|1717.6|1724.9|1718.9|1721.6|1715.6|22
1591194600000|2020-06-03 14:30:00|1723.1|1717.1|1722.9|1716.9|1723.9|1717.9|1722.1|1716.1|21
1591194900000|2020-06-03 14:35:00|1722.6|1716.6|1721.9|1715.9|1724.9|1718.9|1721.6|1715.6|17
1591195200000|2020-06-03 14:40:00|1721.6|1715.6|1722.9|1716.9|1723.4|1717.4|1720.4|1714.4|53
1591195500000|2020-06-03 14:45:00|1723.1|1717.1|1723.9|1717.9|1725.9|1719.9|1722.6|1716.6|36
1591195800000|2020-06-03 14:50:00|1723.6|1717.6|1726.4|1720.4|1726.4|1720.4|1717.9|1711.9|77
1591196100000|2020-06-03 14:55:00|1726.6|1720.6|1721.4|1715.4|1727.1|1721.1|1717.9|1711.9|58
1591196400000|2020-06-03 15:00:00|1721.1|1715.1|1724.4|1718.4|1726.4|1720.4|1721.1|1715.1|51
1591196700000|2020-06-03 15:05:00|1724.6|1718.6|1721.1|1715.1|1726.4|1720.4|1719.9|1713.9|41
1591197000000|2020-06-03 15:10:00|1720.9|1714.9|1720.6|1714.6|1723.1|1717.1|1719.9|1713.9|37
1591197300000|2020-06-03 15:15:00|1720.9|1714.9|1723.9|1717.9|1727.4|1721.4|1720.9|1714.9|121
1591197600000|2020-06-03 15:20:00|1723.4|1717.4|1725.4|1719.4|1725.9|1719.9|1722.9|1716.9|34
1591197900000|2020-06-03 15:25:00|1725.1|1719.1|1723.1|1717.1|1725.4|1719.4|1721.1|1715.1|25
1591198200000|2020-06-03 15:30:00|1722.9|1716.9|1727.1|1721.1|1727.6|1721.6|1722.1|1716.1|30
1591198500000|2020-06-03 15:35:00|1726.9|1720.9|1726.9|1720.9|1726.9|1720.9|1724.6|1718.6|16
1591198800000|2020-06-03 15:40:00|1726.6|1720.6|1725.9|1719.9|1726.9|1720.9|1724.1|1718.1|29
1591199100000|2020-06-03 15:45:00|1725.6|1719.6|1722.9|1716.9|1725.6|1719.6|1721.6|1715.6|25
1591199400000|2020-06-03 15:50:00|1723.1|1717.1|1722.6|1716.6|1723.6|1717.6|1721.6|1715.6|19
1591199700000|2020-06-03 15:55:00|1722.1|1716.1|1721.9|1715.9|1722.9|1716.9|1720.4|1714.4|24
1591200000000|2020-06-03 16:00:00|1722.1|1716.1|1721.1|1715.1|1723.1|1717.1|1720.6|1714.6|25
1591200300000|2020-06-03 16:05:00|1721.4|1715.4|1719.4|1713.4|1721.4|1715.4|1719.4|1713.4|8
1591200600000|2020-06-03 16:10:00|1719.6|1713.6|1719.6|1713.6|1719.6|1713.6|1719.1|1713.1|5
1591200900000|2020-06-03 16:15:00|1719.4|1713.4|1719.4|1713.4|1719.4|1713.4|1719.4|1713.4|1
1591201200000|2020-06-03 16:20:00|1719.1|1713.1|1720.1|1714.1|1721.6|1715.6|1719.1|1713.1|12
1591201500000|2020-06-03 16:25:00|1720.4|1714.4|1718.4|1712.4|1720.4|1714.4|1718.4|1712.4|4
1591201800000|2020-06-03 16:30:00|1718.6|1712.6|1720.4|1714.4|1720.6|1714.6|1718.6|1712.6|5
1591202100000|2020-06-03 16:35:00|1720.6|1714.6|1720.6|1714.6|1720.6|1714.6|1720.6|1714.6|1
1591202700000|2020-06-03 16:45:00|1720.4|1714.4|1719.6|1713.6|1720.4|1714.4|1719.6|1713.6|2
1591203300000|2020-06-03 16:55:00|1719.5|1713.5|1719.5|1713.5|1719.8|1713.8|1719.5|1713.5|5
1591142400000|2020-06-03 00:00:00|1718.1|1712.1|1720.4|1714.4|1720.4|1714.4|1717.9|1711.9|14
1591143000000|2020-06-03 00:10:00|1720.5|1714.5|1721.5|1715.5|1721.8|1715.8|1720.5|1714.5|7
1591143300000|2020-06-03 00:15:00|1722.1|1716.1|1722.1|1716.1|1722.1|1716.1|1722.1|1716.1|1
1591143600000|2020-06-03 00:20:00|1722.4|1716.4|1722.4|1716.4|1722.4|1716.4|1722.3|1716.3|3
1591144200000|2020-06-03 00:30:00|1722.1|1716.1|1720.9|1714.9|1722.4|1716.4|1720.9|1714.9|7
1591144500000|2020-06-03 00:35:00|1720.8|1714.8|1720.6|1714.6|1720.8|1714.8|1720.6|1714.6|2
1591144800000|2020-06-03 00:40:00|1720.8|1714.8|1722.3|1716.3|1722.3|1716.3|1720.8|1714.8|7
1591145100000|2020-06-03 00:45:00|1722.1|1716.1|1721.3|1715.3|1722.1|1716.1|1720.8|1714.8|6
1591145400000|2020-06-03 00:50:00|1721.5|1715.5|1722.3|1716.3|1722.3|1716.3|1721.5|1715.5|3
1591145700000|2020-06-03 00:55:00|1722.1|1716.1|1722.1|1716.1|1722.1|1716.1|1722.1|1716.1|1
1591146000000|2020-06-03 01:00:00|1722.3|1716.3|1719.5|1713.5|1722.6|1716.6|1719.5|1713.5|19
1591146300000|2020-06-03 01:05:00|1719.3|1713.3|1717.3|1711.3|1719.3|1713.3|1716.8|1710.8|29
1591146600000|2020-06-03 01:10:00|1717|1711|1717.1|1711.1|1717.1|1711.1|1716.6|1710.6|3
1591146900000|2020-06-03 01:15:00|1717.4|1711.4|1716.4|1710.4|1717.4|1711.4|1716|1710|19
1591147200000|2020-06-03 01:20:00|1717.1|1711.1|1716.5|1710.5|1718.4|1712.4|1716.3|1710.3|14
1591147500000|2020-06-03 01:25:00|1716.6|1710.6|1716.5|1710.5|1716.8|1710.8|1716.3|1710.3|9
1591147800000|2020-06-03 01:30:00|1716.8|1710.8|1718.4|1712.4|1718.4|1712.4|1714.5|1708.5|31
1591148100000|2020-06-03 01:35:00|1718.6|1712.6|1714.4|1708.4|1718.8|1712.8|1714.3|1708.3|41
1591148400000|2020-06-03 01:40:00|1714.1|1708.1|1715|1709|1715|1709|1714.1|1708.1|11
1591148700000|2020-06-03 01:45:00|1714.9|1708.9|1714.6|1708.6|1715.6|1709.6|1714.3|1708.3|34
1591149000000|2020-06-03 01:50:00|1714.8|1708.8|1714.3|1708.3|1714.8|1708.8|1714.3|1708.3|6
1591149300000|2020-06-03 01:55:00|1713.8|1707.8|1714.1|1708.1|1714.1|1708.1|1713.5|1707.5|11
1591149600000|2020-06-03 02:00:00|1714.3|1708.3|1714.1|1708.1|1714.8|1708.8|1714.1|1708.1|6
1591149900000|2020-06-03 02:05:00|1714.5|1708.5|1714.9|1708.9|1715|1709|1714.5|1708.5|7
1591150200000|2020-06-03 02:10:00|1714.6|1708.6|1714.9|1708.9|1715.1|1709.1|1714.5|1708.5|9
1591150500000|2020-06-03 02:15:00|1715.1|1709.1|1715.1|1709.1|1715.1|1709.1|1715.1|1709.1|1
1591150800000|2020-06-03 02:20:00|1715.4|1709.4|1716.4|1710.4|1716.4|1710.4|1715.4|1709.4|6
1591151100000|2020-06-03 02:25:00|1716.1|1710.1|1715.8|1709.8|1716.5|1710.5|1715.8|1709.8|7
1591151400000|2020-06-03 02:30:00|1715.6|1709.6|1716.3|1710.3|1716.5|1710.5|1715.6|1709.6|7
1591151700000|2020-06-03 02:35:00|1716.6|1710.6|1716.5|1710.5|1716.6|1710.6|1716.1|1710.1|5
1591152000000|2020-06-03 02:40:00|1716.4|1710.4|1713.5|1707.5|1716.4|1710.4|1713.5|1707.5|13
1591152300000|2020-06-03 02:45:00|1713.8|1707.8|1713.1|1707.1|1713.8|1707.8|1712.1|1706.1|14
1591152600000|2020-06-03 02:50:00|1712|1706|1713|1707|1713|1707|1711.4|1705.4|11
1591152900000|2020-06-03 02:55:00|1713.1|1707.1|1713|1707|1713.4|1707.4|1713|1707|4
1591153500000|2020-06-03 03:05:00|1713.1|1707.1|1710.5|1704.5|1713.4|1707.4|1710.5|1704.5|13
1591153800000|2020-06-03 03:10:00|1710.4|1704.4|1711.8|1705.8|1711.8|1705.8|1710.4|1704.4|5
1591154100000|2020-06-03 03:15:00|1711.4|1705.4|1711.3|1705.3|1711.5|1705.5|1710.3|1704.3|11
1591154400000|2020-06-03 03:20:00|1711.5|1705.5|1713|1707|1713.3|1707.3|1711.5|1705.5|24
1591154700000|2020-06-03 03:25:00|1713.1|1707.1|1713.1|1707.1|1713.1|1707.1|1713.1|1707.1|1
1591155300000|2020-06-03 03:35:00|1712.6|1706.6|1711.8|1705.8|1712.6|1706.6|1711.8|1705.8|3
1591155900000|2020-06-03 03:45:00|1712.1|1706.1|1712.5|1706.5|1712.5|1706.5|1712.1|1706.1|2
1591158600000|2020-06-03 04:30:00|1714.4|1708.4|1714.4|1708.4|1714.5|1708.5|1714.4|1708.4|3
1591158900000|2020-06-03 04:35:00|1714.5|1708.5|1714.5|1708.5|1714.5|1708.5|1714.5|1708.5|1
1591159500000|2020-06-03 04:45:00|1714.9|1708.9|1714.9|1708.9|1714.9|1708.9|1714.9|1708.9|1
1591160100000|2020-06-03 04:55:00|1715|1709|1714.8|1708.8|1715|1709|1714.8|1708.8|2
1591160400000|2020-06-03 05:00:00|1714.6|1708.6|1715.3|1709.3|1715.4|1709.4|1714.6|1708.6|5
1591161300000|2020-06-03 05:15:00|1715.1|1709.1|1715.1|1709.1|1715.1|1709.1|1715.1|1709.1|1
1591161600000|2020-06-03 05:20:00|1715.3|1709.3|1714.9|1708.9|1715.3|1709.3|1714.9|1708.9|5
1591161900000|2020-06-03 05:25:00|1715.1|1709.1|1715|1709|1715.4|1709.4|1714.5|1708.5|7
1591162200000|2020-06-03 05:30:00|1714.9|1708.9|1713.1|1707.1|1714.9|1708.9|1713|1707|12
1591162500000|2020-06-03 05:35:00|1712.8|1706.8|1711.6|1705.6|1713.3|1707.3|1711.4|1705.4|14
1591162800000|2020-06-03 05:40:00|1711.8|1705.8|1710.6|1704.6|1711.8|1705.8|1710.6|1704.6|9
1591163100000|2020-06-03 05:45:00|1710.4|1704.4|1710.6|1704.6|1710.6|1704.6|1709.8|1703.8|6
1591163400000|2020-06-03 05:50:00|1710.4|1704.4|1710.1|1704.1|1710.6|1704.6|1708.5|1702.5|25
1591163700000|2020-06-03 05:55:00|1709.9|1703.9|1708.8|1702.8|1710.3|1704.3|1708.8|1702.8|12
1591164000000|2020-06-03 06:00:00|1709|1703|1711.4|1705.4|1712.6|1706.6|1709|1703|25
1591164300000|2020-06-03 06:05:00|1711.1|1705.1|1711.9|1705.9|1712.3|1706.3|1709.5|1703.5|29
1591164600000|2020-06-03 06:10:00|1712.1|1706.1|1711.5|1705.5|1712.4|1706.4|1711|1705|14
1591164900000|2020-06-03 06:15:00|1711.4|1705.4|1710.5|1704.5|1711.4|1705.4|1710.3|1704.3|5
1591165200000|2020-06-03 06:20:00|1710.4|1704.4|1711.6|1705.6|1711.6|1705.6|1710|1704|8
1591165500000|2020-06-03 06:25:00|1711.3|1705.3|1711.3|1705.3|1711.6|1705.6|1710.9|1704.9|5
1591165800000|2020-06-03 06:30:00|1711.4|1705.4|1711.1|1705.1|1711.4|1705.4|1710.5|1704.5|8
1591166100000|2020-06-03 06:35:00|1711|1705|1712.3|1706.3|1714.8|1708.8|1710.9|1704.9|22
1591166400000|2020-06-03 06:40:00|1712.1|1706.1|1712.5|1706.5|1712.5|1706.5|1711.8|1705.8|15
1591166700000|2020-06-03 06:45:00|1711.9|1705.9|1712.3|1706.3|1714|1708|1711.6|1705.6|15
1591167000000|2020-06-03 06:50:00|1712.4|1706.4|1711.4|1705.4|1713.6|1707.6|1711.4|1705.4|19
1591167300000|2020-06-03 06:55:00|1711.3|1705.3|1712.1|1706.1|1713.1|1707.1|1711.3|1705.3|17
1591167600000|2020-06-03 07:00:00|1712.4|1706.4|1708.6|1702.6|1712.4|1706.4|1707.1|1701.1|36
1591167900000|2020-06-03 07:05:00|1708.9|1702.9|1711.6|1705.6|1712.1|1706.1|1708.9|1702.9|33
1591168200000|2020-06-03 07:10:00|1711.4|1705.4|1710.6|1704.6|1711.4|1705.4|1708.4|1702.4|34
1591168500000|2020-06-03 07:15:00|1710.4|1704.4|1710.6|1704.6|1710.9|1704.9|1710.4|1704.4|4
1591168800000|2020-06-03 07:20:00|1710.9|1704.9|1711.4|1705.4|1712.9|1706.9|1710.9|1704.9|19
1591169100000|2020-06-03 07:25:00|1710.4|1704.4|1711.6|1705.6|1712.6|1706.6|1710.4|1704.4|27
1591169400000|2020-06-03 07:30:00|1711.9|1705.9|1711.9|1705.9|1712.4|1706.4|1710.9|1704.9|19
1591169700000|2020-06-03 07:35:00|1712.1|1706.1|1714.4|1708.4|1714.6|1708.6|1712.1|1706.1|11
1591170000000|2020-06-03 07:40:00|1715.1|1709.1|1712.9|1706.9|1715.9|1709.9|1712.9|1706.9|25
1591170300000|2020-06-03 07:45:00|1713.1|1707.1|1711.9|1705.9|1713.9|1707.9|1711.6|1705.6|12
1591170600000|2020-06-03 07:50:00|1712.1|1706.1|1712.4|1706.4|1713.4|1707.4|1711.6|1705.6|12
1591170900000|2020-06-03 07:55:00|1712.6|1706.6|1712.9|1706.9|1714.1|1708.1|1712.6|1706.6|9
1591171200000|2020-06-03 08:00:00|1713.1|1707.1|1715.9|1709.9|1715.9|1709.9|1713.1|1707.1|10
1591171500000|2020-06-03 08:05:00|1716.1|1710.1|1715.9|1709.9|1717.6|1711.6|1715.1|1709.1|21
1591171800000|2020-06-03 08:10:00|1715.6|1709.6|1715.1|1709.1|1715.6|1709.6|1714.1|1708.1|17
1591172100000|2020-06-03 08:15:00|1715.4|1709.4|1717.9|1711.9|1717.9|1711.9|1714.4|1708.4|22
1591172400000|2020-06-03 08:20:00|1719.6|1713.6|1717.4|1711.4|1719.6|1713.6|1717.4|1711.4|26
1591172700000|2020-06-03 08:25:00|1717.6|1711.6|1714.4|1708.4|1718.4|1712.4|1714.4|1708.4|17
1591173000000|2020-06-03 08:30:00|1714.6|1708.6|1715.1|1709.1|1717.4|1711.4|1714.4|1708.4|18
1591173300000|2020-06-03 08:35:00|1715.4|1709.4|1712.6|1706.6|1715.4|1709.4|1712.6|1706.6|18
1591173600000|2020-06-03 08:40:00|1712.9|1706.9|1713.9|1707.9|1713.9|1707.9|1712.9|1706.9|12
1591173900000|2020-06-03 08:45:00|1712.9|1706.9|1712.9|1706.9|1713.6|1707.6|1712.9|1706.9|17
1591174200000|2020-06-03 08:50:00|1712.6|1706.6|1712.4|1706.4|1713.1|1707.1|1711.1|1705.1|24
1591174500000|2020-06-03 08:55:00|1712.1|1706.1|1714.4|1708.4|1715.4|1709.4|1712.1|1706.1|18
1591174800000|2020-06-03 09:00:00|1714.6|1708.6|1715.1|1709.1|1715.6|1709.6|1714.4|1708.4|11
1591175100000|2020-06-03 09:05:00|1715.4|1709.4|1716.6|1710.6|1716.6|1710.6|1714.9|1708.9|11
1591175400000|2020-06-03 09:10:00|1716.9|1710.9|1714.9|1708.9|1717.1|1711.1|1714.9|1708.9|6
1591175700000|2020-06-03 09:15:00|1715.1|1709.1|1716.1|1710.1|1716.6|1710.6|1715.1|1709.1|9
1591176000000|2020-06-03 09:20:00|1716.4|1710.4|1719.9|1713.9|1720.1|1714.1|1716.4|1710.4|20
1591176300000|2020-06-03 09:25:00|1719.6|1713.6|1719.6|1713.6|1719.9|1713.9|1718.9|1712.9|15
1591176600000|2020-06-03 09:30:00|1719.1|1713.1|1719.1|1713.1|1720.4|1714.4|1718.6|1712.6|16
1591176900000|2020-06-03 09:35:00|1718.9|1712.9|1718.6|1712.6|1720.4|1714.4|1717.1|1711.1|27
1591177200000|2020-06-03 09:40:00|1718.4|1712.4|1718.9|1712.9|1718.9|1712.9|1718.1|1712.1|6
1591177500000|2020-06-03 09:45:00|1719.1|1713.1|1718.9|1712.9|1719.4|1713.4|1718.6|1712.6|4
1591177800000|2020-06-03 09:50:00|1719.1|1713.1|1718.9|1712.9|1720.1|1714.1|1718.9|1712.9|12
1591178100000|2020-06-03 09:55:00|1719.1|1713.1|1718.4|1712.4|1719.6|1713.6|1718.4|1712.4|14
1591178400000|2020-06-03 10:00:00|1718.1|1712.1|1717.4|1711.4|1718.4|1712.4|1717.4|1711.4|10
1591178700000|2020-06-03 10:05:00|1717.6|1711.6|1716.9|1710.9|1718.1|1712.1|1716.9|1710.9|16
1591179000000|2020-06-03 10:10:00|1717.1|1711.1|1717.6|1711.6|1717.9|1711.9|1717.1|1711.1|7
1591179300000|2020-06-03 10:15:00|1717.4|1711.4|1718.1|1712.1|1718.1|1712.1|1717.1|1711.1|8
1591179600000|2020-06-03 10:20:00|1717.9|1711.9|1716.9|1710.9|1717.9|1711.9|1714.4|1708.4|20
1591179900000|2020-06-03 10:25:00|1716.6|1710.6|1717.1|1711.1|1717.1|1711.1|1716.4|1710.4|7
1591180200000|2020-06-03 10:30:00|1717.4|1711.4|1717.4|1711.4|1717.9|1711.9|1717.1|1711.1|7
1591180500000|2020-06-03 10:35:00|1716.6|1710.6|1716.6|1710.6|1717.4|1711.4|1715.9|1709.9|20
1591180800000|2020-06-03 10:40:00|1716.9|1710.9|1716.1|1710.1|1716.9|1710.9|1716.1|1710.1|9
1591181100000|2020-06-03 10:45:00|1716.4|1710.4|1716.1|1710.1|1716.6|1710.6|1716.1|1710.1|10
1591181400000|2020-06-03 10:50:00|1715.9|1709.9|1716.1|1710.1|1716.4|1710.4|1715.9|1709.9|12
1591181700000|2020-06-03 10:55:00|1716.4|1710.4|1720.1|1714.1|1721.1|1715.1|1716.1|1710.1|23
1591182000000|2020-06-03 11:00:00|1720.4|1714.4|1721.1|1715.1|1721.1|1715.1|1720.4|1714.4|4
1591182300000|2020-06-03 11:05:00|1720.4|1714.4|1720.4|1714.4|1720.4|1714.4|1720.1|1714.1|3
1591182600000|2020-06-03 11:10:00|1720.6|1714.6|1719.6|1713.6|1720.6|1714.6|1719.6|1713.6|4
1591182900000|2020-06-03 11:15:00|1719.9|1713.9|1718.9|1712.9|1720.6|1714.6|1718.9|1712.9|7
1591183200000|2020-06-03 11:20:00|1718.6|1712.6|1718.9|1712.9|1718.9|1712.9|1718.4|1712.4|4
1591183500000|2020-06-03 11:25:00|1718.6|1712.6|1719.6|1713.6|1719.6|1713.6|1716.4|1710.4|19
1591183800000|2020-06-03 11:30:00|1719.9|1713.9|1720.9|1714.9|1721.1|1715.1|1719.6|1713.6|7
1591184100000|2020-06-03 11:35:00|1721.1|1715.1|1720.1|1714.1|1721.1|1715.1|1719.9|1713.9|10
1591184400000|2020-06-03 11:40:00|1721.1|1715.1|1720.1|1714.1|1721.1|1715.1|1719.6|1713.6|14
1591184700000|2020-06-03 11:45:00|1720.4|1714.4|1720.4|1714.4|1721.1|1715.1|1720.1|1714.1|19
1591185000000|2020-06-03 11:50:00|1720.1|1714.1|1721.1|1715.1|1721.4|1715.4|1720.1|1714.1|8
1591185300000|2020-06-03 11:55:00|1721.6|1715.6|1727.9|1721.9|1728.6|1722.6|1721.1|1715.1|36
1591185600000|2020-06-03 12:00:00|1728.1|1722.1|1727.9|1721.9|1728.6|1722.6|1727.6|1721.6|22
1591185900000|2020-06-03 12:05:00|1727.6|1721.6|1728.1|1722.1|1728.1|1722.1|1727.6|1721.6|7
1591186200000|2020-06-03 12:10:00|1727.9|1721.9|1727.1|1721.1|1730.1|1724.1|1727.1|1721.1|31
1591186500000|2020-06-03 12:15:00|1727.9|1721.9|1729.4|1723.4|1729.6|1723.6|1727.9|1721.9|20
1591186800000|2020-06-03 12:20:00|1729.6|1723.6|1730.6|1724.6|1731.4|1725.4|1729.6|1723.6|18
1591187100000|2020-06-03 12:25:00|1730.9|1724.9|1730.9|1724.9|1732.4|1726.4|1729.9|1723.9|25
1591187400000|2020-06-03 12:30:00|1730.6|1724.6|1729.9|1723.9|1730.6|1724.6|1728.9|1722.9|26
1591187700000|2020-06-03 12:35:00|1730.1|1724.1|1729.1|1723.1|1730.4|1724.4|1728.9|1722.9|21
1591188000000|2020-06-03 12:40:00|1728.9|1722.9|1728.6|1722.6|1729.6|1723.6|1728.6|1722.6|11
1591188300000|2020-06-03 12:45:00|1728.9|1722.9|1729.4|1723.4|1729.4|1723.4|1728.6|1722.6|11
1591188600000|2020-06-03 12:50:00|1729.6|1723.6|1730.9|1724.9|1731.1|1725.1|1729.6|1723.6|7
1591188900000|2020-06-03 12:55:00|1731.1|1725.1|1731.6|1725.6|1732.4|1726.4|1730.4|1724.4|18
1591189200000|2020-06-03 13:00:00|1731.4|1725.4|1730.1|1724.1|1731.4|1725.4|1729.1|1723.1|35
1591189500000|2020-06-03 13:05:00|1729.9|1723.9|1730.4|1724.4|1730.9|1724.9|1729.4|1723.4|25
1591189800000|2020-06-03 13:10:00|1730.6|1724.6|1732.4|1726.4|1732.6|1726.6|1730.6|1724.6|20
1591190100000|2020-06-03 13:15:00|1732.1|1726.1|1730.4|1724.4|1732.1|1726.1|1729.4|1723.4|22
1591190400000|2020-06-03 13:20:00|1730.9|1724.9|1729.6|1723.6|1730.9|1724.9|1728.9|1722.9|8
1591190700000|2020-06-03 13:25:00|1729.4|1723.4|1728.6|1722.6|1731.1|1725.1|1728.6|1722.6|17
1591191000000|2020-06-03 13:30:00|1729.1|1723.1|1730.6|1724.6|1731.4|1725.4|1728.9|1722.9|33
1591191300000|2020-06-03 13:35:00|1730.4|1724.4|1729.1|1723.1|1730.6|1724.6|1728.1|1722.1|13
1591191600000|2020-06-03 13:40:00|1728.9|1722.9|1730.1|1724.1|1730.1|1724.1|1727.9|1721.9|41
1591191900000|2020-06-03 13:45:00|1729.6|1723.6|1730.6|1724.6|1730.9|1724.9|1727.6|1721.6|55
1591192200000|2020-06-03 13:50:00|1730.9|1724.9|1730.4|1724.4|1731.4|1725.4|1730.1|1724.1|17
1591192500000|2020-06-03 13:55:00|1730.1|1724.1|1729.9|1723.9|1730.6|1724.6|1725.9|1719.9|38
1591192800000|2020-06-03 14:00:00|1730.4|1724.4|1730.6|1724.6|1731.1|1725.1|1729.6|1723.6|22
1591193100000|2020-06-03 14:05:00|1730.9|1724.9|1728.4|1722.4|1730.9|1724.9|1727.9|1721.9|17
1591193400000|2020-06-03 14:10:00|1728.6|1722.6|1724.6|1718.6|1728.6|1722.6|1724.6|1718.6|16
1591193700000|2020-06-03 14:15:00|1724.9|1718.9|1721.1|1715.1|1724.9|1718.9|1720.4|1714.4|34
1591194000000|2020-06-03 14:20:00|1721.4|1715.4|1721.4|1715.4|1723.4|1717.4|1721.1|1715.1|16
1591194300000|2020-06-03 14:25:00|1721.6|1715.6|1723.6|1717.6|1724.9|1718.9|1721.6|1715.6|22
1591194600000|2020-06-03 14:30:00|1723.1|1717.1|1722.9|1716.9|1723.9|1717.9|1722.1|1716.1|21
1591194900000|2020-06-03 14:35:00|1722.6|1716.6|1721.9|1715.9|1724.9|1718.9|1721.6|1715.6|17
1591195200000|2020-06-03 14:40:00|1721.6|1715.6|1722.9|1716.9|1723.4|1717.4|1720.4|1714.4|53
1591195500000|2020-06-03 14:45:00|1723.1|1717.1|1723.9|1717.9|1725.9|1719.9|1722.6|1716.6|36
1591195800000|2020-06-03 14:50:00|1723.6|1717.6|1726.4|1720.4|1726.4|1720.4|1717.9|1711.9|77
1591196100000|2020-06-03 14:55:00|1726.6|1720.6|1721.4|1715.4|1727.1|1721.1|1717.9|1711.9|58
1591196400000|2020-06-03 15:00:00|1721.1|1715.1|1724.4|1718.4|1726.4|1720.4|1721.1|1715.1|51
1591196700000|2020-06-03 15:05:00|1724.6|1718.6|1721.1|1715.1|1726.4|1720.4|1719.9|1713.9|41
1591197000000|2020-06-03 15:10:00|1720.9|1714.9|1720.6|1714.6|1723.1|1717.1|1719.9|1713.9|37
1591197300000|2020-06-03 15:15:00|1720.9|1714.9|1723.9|1717.9|1727.4|1721.4|1720.9|1714.9|121
1591197600000|2020-06-03 15:20:00|1723.4|1717.4|1725.4|1719.4|1725.9|1719.9|1722.9|1716.9|34
1591197900000|2020-06-03 15:25:00|1725.1|1719.1|1723.1|1717.1|1725.4|1719.4|1721.1|1715.1|25
1591198200000|2020-06-03 15:30:00|1722.9|1716.9|1727.1|1721.1|1727.6|1721.6|1722.1|1716.1|30
1591198500000|2020-06-03 15:35:00|1726.9|1720.9|1726.9|1720.9|1726.9|1720.9|1724.6|1718.6|16
1591198800000|2020-06-03 15:40:00|1726.6|1720.6|1725.9|1719.9|1726.9|1720.9|1724.1|1718.1|29
1591199100000|2020-06-03 15:45:00|1725.6|1719.6|1722.9|1716.9|1725.6|1719.6|1721.6|1715.6|25
1591199400000|2020-06-03 15:50:00|1723.1|1717.1|1722.6|1716.6|1723.6|1717.6|1721.6|1715.6|19
1591199700000|2020-06-03 15:55:00|1722.1|1716.1|1721.9|1715.9|1722.9|1716.9|1720.4|1714.4|24
1591200000000|2020-06-03 16:00:00|1722.1|1716.1|1721.1|1715.1|1723.1|1717.1|1720.6|1714.6|25
1591200300000|2020-06-03 16:05:00|1721.4|1715.4|1719.4|1713.4|1721.4|1715.4|1719.4|1713.4|8
1591200600000|2020-06-03 16:10:00|1719.6|1713.6|1719.6|1713.6|1719.6|1713.6|1719.1|1713.1|5
1591200900000|2020-06-03 16:15:00|1719.4|1713.4|1719.4|1713.4|1719.4|1713.4|1719.4|1713.4|1
1591201200000|2020-06-03 16:20:00|1719.1|1713.1|1720.1|1714.1|1721.6|1715.6|1719.1|1713.1|12
1591201500000|2020-06-03 16:25:00|1720.4|1714.4|1718.4|1712.4|1720.4|1714.4|1718.4|1712.4|4
1591201800000|2020-06-03 16:30:00|1718.6|1712.6|1720.4|1714.4|1720.6|1714.6|1718.6|1712.6|5
1591202100000|2020-06-03 16:35:00|1720.6|1714.6|1720.6|1714.6|1720.6|1714.6|1720.6|1714.6|1
1591202700000|2020-06-03 16:45:00|1720.4|1714.4|1719.6|1713.6|1720.4|1714.4|1719.6|1713.6|2
1591203300000|2020-06-03 16:55:00|1719.5|1713.5|1719.5|1713.5|1719.8|1713.8|1719.5|1713.5|5
1591228800000|2020-06-04 00:00:00|1716.9|1710.9|1716.5|1710.5|1716.9|1710.9|1716.4|1710.4|4
1591229100000|2020-06-04 00:05:00|1715.4|1709.4|1716.4|1710.4|1716.6|1710.6|1715.4|1709.4|7
1591229400000|2020-06-04 00:10:00|1716.3|1710.3|1716.1|1710.1|1716.4|1710.4|1716.1|1710.1|4
1591229700000|2020-06-04 00:15:00|1716|1710|1716|1710|1716|1710|1716|1710|1
1591230000000|2020-06-04 00:20:00|1716.1|1710.1|1716.1|1710.1|1716.1|1710.1|1716.1|1710.1|1
1591230600000|2020-06-04 00:30:00|1716.5|1710.5|1717.5|1711.5|1717.5|1711.5|1716.5|1710.5|4
1591232100000|2020-06-04 00:55:00|1717.8|1711.8|1717.8|1711.8|1717.8|1711.8|1717.8|1711.8|1
1591232400000|2020-06-04 01:00:00|1718|1712|1718|1712|1718.6|1712.6|1718|1712|9
1591232700000|2020-06-04 01:05:00|1717.5|1711.5|1717.6|1711.6|1717.6|1711.6|1717.5|1711.5|2
1591233000000|2020-06-04 01:10:00|1717.8|1711.8|1718.6|1712.6|1718.6|1712.6|1717.8|1711.8|4
1591233300000|2020-06-04 01:15:00|1718.9|1712.9|1719.4|1713.4|1719.4|1713.4|1718.9|1712.9|3
1591233600000|2020-06-04 01:20:00|1720.1|1714.1|1720.5|1714.5|1720.6|1714.6|1720.1|1714.1|3
1591233900000|2020-06-04 01:25:00|1721.5|1715.5|1720.6|1714.6|1721.5|1715.5|1720.1|1714.1|6
1591234200000|2020-06-04 01:30:00|1721.5|1715.5|1721.5|1715.5|1722|1716|1720.9|1714.9|14
1591234500000|2020-06-04 01:35:00|1721.9|1715.9|1723.6|1717.6|1724|1718|1720.4|1714.4|26
1591234800000|2020-06-04 01:40:00|1723.8|1717.8|1726.1|1720.1|1726.4|1720.4|1723.6|1717.6|18
1591235100000|2020-06-04 01:45:00|1726.4|1720.4|1726.1|1720.1|1726.4|1720.4|1726.1|1720.1|2
1591235400000|2020-06-04 01:50:00|1725.8|1719.8|1724.3|1718.3|1725.8|1719.8|1724.3|1718.3|9
1591235700000|2020-06-04 01:55:00|1723.9|1717.9|1723.5|1717.5|1723.9|1717.9|1723.5|1717.5|3
1591236000000|2020-06-04 02:00:00|1723.1|1717.1|1723.8|1717.8|1723.8|1717.8|1722.6|1716.6|7
1591236300000|2020-06-04 02:05:00|1723.5|1717.5|1722.6|1716.6|1723.5|1717.5|1722.6|1716.6|15
1591236600000|2020-06-04 02:10:00|1722.4|1716.4|1721.6|1715.6|1722.4|1716.4|1721.6|1715.6|12
1591236900000|2020-06-04 02:15:00|1721.4|1715.4|1720.5|1714.5|1721.5|1715.5|1720.5|1714.5|6
1591237200000|2020-06-04 02:20:00|1720.3|1714.3|1720.5|1714.5|1720.5|1714.5|1720.3|1714.3|2
1591237500000|2020-06-04 02:25:00|1720.3|1714.3|1719.8|1713.8|1720.3|1714.3|1719.8|1713.8|3
1591237800000|2020-06-04 02:30:00|1719.5|1713.5|1719.4|1713.4|1721.8|1715.8|1719.3|1713.3|17
1591238100000|2020-06-04 02:35:00|1719.1|1713.1|1718.5|1712.5|1719.1|1713.1|1718.5|1712.5|2
1591238700000|2020-06-04 02:45:00|1718|1712|1717.9|1711.9|1718|1712|1717.9|1711.9|4
1591239000000|2020-06-04 02:50:00|1718|1712|1716.8|1710.8|1718|1712|1716.8|1710.8|8
1591239300000|2020-06-04 02:55:00|1717|1711|1720.5|1714.5|1720.5|1714.5|1717|1711|11
1591239600000|2020-06-04 03:00:00|1720.1|1714.1|1721.4|1715.4|1722.9|1716.9|1719.3|1713.3|33
1591239900000|2020-06-04 03:05:00|1721.1|1715.1|1721.3|1715.3|1721.4|1715.4|1720.1|1714.1|18
1591240200000|2020-06-04 03:10:00|1721|1715|1721.3|1715.3|1721.4|1715.4|1720.4|1714.4|8
1591240500000|2020-06-04 03:15:00|1721.5|1715.5|1721.5|1715.5|1721.6|1715.6|1721.5|1715.5|3
1591240800000|2020-06-04 03:20:00|1721.4|1715.4|1721.8|1715.8|1721.8|1715.8|1720|1714|7
1591241100000|2020-06-04 03:25:00|1721.5|1715.5|1722.1|1716.1|1723.3|1717.3|1721.5|1715.5|17
1591241400000|2020-06-04 03:30:00|1721.6|1715.6|1721.6|1715.6|1721.8|1715.8|1721.6|1715.6|3
1591242600000|2020-06-04 03:50:00|1721.4|1715.4|1721.5|1715.5|1721.5|1715.5|1721.4|1715.4|2
1591243500000|2020-06-04 04:05:00|1721.4|1715.4|1720.5|1714.5|1721.4|1715.4|1720.5|1714.5|5
1591243800000|2020-06-04 04:10:00|1720.3|1714.3|1719.3|1713.3|1720.3|1714.3|1719.3|1713.3|6
1591244100000|2020-06-04 04:15:00|1719.1|1713.1|1718.6|1712.6|1719.1|1713.1|1718.6|1712.6|9
1591244400000|2020-06-04 04:20:00|1718.8|1712.8|1719.1|1713.1|1719.4|1713.4|1718.4|1712.4|7
1591244700000|2020-06-04 04:25:00|1719.3|1713.3|1719.4|1713.4|1719.6|1713.6|1718.6|1712.6|12
1591245000000|2020-06-04 04:30:00|1719.6|1713.6|1719.8|1713.8|1719.8|1713.8|1719.6|1713.6|2
1591245300000|2020-06-04 04:35:00|1720|1714|1720.6|1714.6|1720.6|1714.6|1719.8|1713.8|4
1591245600000|2020-06-04 04:40:00|1719.9|1713.9|1720.3|1714.3|1720.3|1714.3|1719.9|1713.9|2
1591245900000|2020-06-04 04:45:00|1719.6|1713.6|1719.5|1713.5|1719.6|1713.6|1719.5|1713.5|2
1591246200000|2020-06-04 04:50:00|1718.9|1712.9|1718.9|1712.9|1718.9|1712.9|1718.9|1712.9|1
1591246500000|2020-06-04 04:55:00|1719.1|1713.1|1719.1|1713.1|1719.1|1713.1|1719.1|1713.1|1
1591246800000|2020-06-04 05:00:00|1719.8|1713.8|1719.4|1713.4|1719.8|1713.8|1719.3|1713.3|5
1591247100000|2020-06-04 05:05:00|1719.3|1713.3|1719.3|1713.3|1719.3|1713.3|1719.3|1713.3|1
1591247400000|2020-06-04 05:10:00|1719|1713|1719|1713|1719.3|1713.3|1718.9|1712.9|5
1591247700000|2020-06-04 05:15:00|1718.8|1712.8|1718.8|1712.8|1719.3|1713.3|1717.6|1711.6|13
1591248000000|2020-06-04 05:20:00|1718.6|1712.6|1718.6|1712.6|1718.6|1712.6|1718.4|1712.4|5
1591248300000|2020-06-04 05:25:00|1718.9|1712.9|1718.4|1712.4|1718.9|1712.9|1718.4|1712.4|3
1591248600000|2020-06-04 05:30:00|1718.9|1712.9|1720.3|1714.3|1720.5|1714.5|1718.9|1712.9|11
1591248900000|2020-06-04 05:35:00|1719.6|1713.6|1719.6|1713.6|1719.9|1713.9|1718.9|1712.9|6
1591249500000|2020-06-04 05:45:00|1719.4|1713.4|1719.6|1713.6|1719.8|1713.8|1719.4|1713.4|3
1591249800000|2020-06-04 05:50:00|1719.9|1713.9|1720.1|1714.1|1720.1|1714.1|1719.3|1713.3|16
1591250100000|2020-06-04 05:55:00|1720|1714|1719.5|1713.5|1720.1|1714.1|1718.6|1712.6|16
1591250400000|2020-06-04 06:00:00|1719.8|1713.8|1720.8|1714.8|1720.8|1714.8|1719.8|1713.8|4
1591250700000|2020-06-04 06:05:00|1720.5|1714.5|1720.3|1714.3|1720.5|1714.5|1720.3|1714.3|2
1591251000000|2020-06-04 06:10:00|1720|1714|1716.6|1710.6|1720|1714|1716.6|1710.6|34
1591251300000|2020-06-04 06:15:00|1716.9|1710.9|1717.3|1711.3|1717.5|1711.5|1716.5|1710.5|18
1591251600000|2020-06-04 06:20:00|1717|1711|1717|1711|1717.6|1711.6|1716.5|1710.5|16
1591251900000|2020-06-04 06:25:00|1716.8|1710.8|1716.8|1710.8|1717|1711|1716.4|1710.4|10
1591252200000|2020-06-04 06:30:00|1717|1711|1717.3|1711.3|1717.8|1711.8|1716.9|1710.9|26
1591252500000|2020-06-04 06:35:00|1717.4|1711.4|1717.4|1711.4|1717.4|1711.4|1717.4|1711.4|1
1591252800000|2020-06-04 06:40:00|1717.1|1711.1|1715.9|1709.9|1717.1|1711.1|1715.9|1709.9|8
1591253100000|2020-06-04 06:45:00|1716|1710|1716.6|1710.6|1716.6|1710.6|1715.8|1709.8|16
1591253400000|2020-06-04 06:50:00|1716.8|1710.8|1716.1|1710.1|1717.5|1711.5|1716|1710|8
1591253700000|2020-06-04 06:55:00|1716.4|1710.4|1716.4|1710.4|1716.6|1710.6|1716.4|1710.4|3
1591254000000|2020-06-04 07:00:00|1716.1|1710.1|1714.6|1708.6|1717.1|1711.1|1713.1|1707.1|36
1591254300000|2020-06-04 07:05:00|1714.4|1708.4|1713.6|1707.6|1717.4|1711.4|1712.1|1706.1|68
1591254600000|2020-06-04 07:10:00|1713.9|1707.9|1707.1|1701.1|1713.9|1707.9|1707.1|1701.1|53
1591254900000|2020-06-04 07:15:00|1706.9|1700.9|1707.1|1701.1|1707.1|1701.1|1706.4|1700.4|5
1591255200000|2020-06-04 07:20:00|1706.9|1700.9|1704.6|1698.6|1706.9|1700.9|1704.6|1698.6|35
1591255500000|2020-06-04 07:25:00|1704.9|1698.9|1704.9|1698.9|1706.6|1700.6|1704.9|1698.9|19
1591255800000|2020-06-04 07:30:00|1704.6|1698.6|1703.6|1697.6|1705.1|1699.1|1702.4|1696.4|39
1591256100000|2020-06-04 07:35:00|1703.4|1697.4|1703.1|1697.1|1703.6|1697.6|1701.6|1695.6|30
1591256400000|2020-06-04 07:40:00|1703.6|1697.6|1700.4|1694.4|1703.9|1697.9|1699.6|1693.6|22
1591256700000|2020-06-04 07:45:00|1700.1|1694.1|1699.6|1693.6|1701.1|1695.1|1699.6|1693.6|15
1591257000000|2020-06-04 07:50:00|1699.9|1693.9|1700.1|1694.1|1700.1|1694.1|1699.4|1693.4|9
1591257300000|2020-06-04 07:55:00|1699.9|1693.9|1700.1|1694.1|1700.1|1694.1|1699.6|1693.6|8
1591257600000|2020-06-04 08:00:00|1700.4|1694.4|1701.1|1695.1|1701.6|1695.6|1700.4|1694.4|25
1591257900000|2020-06-04 08:05:00|1700.9|1694.9|1697.4|1691.4|1700.9|1694.9|1696.6|1690.6|29
1591258200000|2020-06-04 08:10:00|1697.1|1691.1|1692.1|1686.1|1697.9|1691.9|1692.1|1686.1|42
1591258500000|2020-06-04 08:15:00|1692.4|1686.4|1694.1|1688.1|1694.4|1688.4|1692.4|1686.4|34
1591258800000|2020-06-04 08:20:00|1693.9|1687.9|1693.4|1687.4|1694.9|1688.9|1692.9|1686.9|21
1591259100000|2020-06-04 08:25:00|1693.1|1687.1|1693.9|1687.9|1696.4|1690.4|1692.4|1686.4|26
1591259400000|2020-06-04 08:30:00|1694.1|1688.1|1693.4|1687.4|1694.4|1688.4|1692.6|1686.6|19
1591259700000|2020-06-04 08:35:00|1693.1|1687.1|1691.4|1685.4|1693.1|1687.1|1691.4|1685.4|15
1591260000000|2020-06-04 08:40:00|1691.6|1685.6|1692.1|1686.1|1692.1|1686.1|1691.4|1685.4|15
1591260300000|2020-06-04 08:45:00|1692.4|1686.4|1691.9|1685.9|1694.1|1688.1|1691.9|1685.9|15
1591260600000|2020-06-04 08:50:00|1692.1|1686.1|1691.9|1685.9|1692.4|1686.4|1691.4|1685.4|19
1591260900000|2020-06-04 08:55:00|1691.6|1685.6|1691.6|1685.6|1692.4|1686.4|1691.6|1685.6|9
1591261200000|2020-06-04 09:00:00|1691.4|1685.4|1694.4|1688.4|1694.4|1688.4|1691.4|1685.4|12
1591261500000|2020-06-04 09:05:00|1694.6|1688.6|1693.4|1687.4|1694.6|1688.6|1693.1|1687.1|14
1591261800000|2020-06-04 09:10:00|1693.6|1687.6|1693.4|1687.4|1694.6|1688.6|1693.4|1687.4|9
1591262100000|2020-06-04 09:15:00|1692.9|1686.9|1694.4|1688.4|1694.4|1688.4|1692.6|1686.6|9
1591262400000|2020-06-04 09:20:00|1694.1|1688.1|1693.4|1687.4|1694.4|1688.4|1693.1|1687.1|14
1591262700000|2020-06-04 09:25:00|1693.6|1687.6|1694.9|1688.9|1694.9|1688.9|1693.6|1687.6|6
1591263000000|2020-06-04 09:30:00|1694.6|1688.6|1694.1|1688.1|1694.6|1688.6|1693.9|1687.9|9
1591263300000|2020-06-04 09:35:00|1694.4|1688.4|1695.4|1689.4|1695.6|1689.6|1694.4|1688.4|11
1591263600000|2020-06-04 09:40:00|1695.1|1689.1|1695.1|1689.1|1695.9|1689.9|1694.6|1688.6|9
1591263900000|2020-06-04 09:45:00|1695.4|1689.4|1695.9|1689.9|1695.9|1689.9|1695.1|1689.1|5
1591264200000|2020-06-04 09:50:00|1695.6|1689.6|1696.1|1690.1|1696.9|1690.9|1695.1|1689.1|7
1591264500000|2020-06-04 09:55:00|1696.4|1690.4|1696.4|1690.4|1696.4|1690.4|1696.4|1690.4|1
1591264800000|2020-06-04 10:00:00|1696.1|1690.1|1697.6|1691.6|1697.6|1691.6|1696.1|1690.1|7
1591265100000|2020-06-04 10:05:00|1697.4|1691.4|1697.4|1691.4|1697.4|1691.4|1696.6|1690.6|6
1591265400000|2020-06-04 10:10:00|1697.6|1691.6|1695.4|1689.4|1697.6|1691.6|1695.4|1689.4|10
1591265700000|2020-06-04 10:15:00|1695.6|1689.6|1695.1|1689.1|1695.9|1689.9|1695.1|1689.1|7
1591266000000|2020-06-04 10:20:00|1694.6|1688.6|1693.9|1687.9|1694.6|1688.6|1693.9|1687.9|3
1591266300000|2020-06-04 10:25:00|1694.1|1688.1|1694.1|1688.1|1694.1|1688.1|1694.1|1688.1|1
1591266600000|2020-06-04 10:30:00|1693.4|1687.4|1695.6|1689.6|1695.6|1689.6|1693.4|1687.4|13
1591266900000|2020-06-04 10:35:00|1695.9|1689.9|1696.1|1690.1|1696.1|1690.1|1695.1|1689.1|15
1591267200000|2020-06-04 10:40:00|1695.9|1689.9|1695.9|1689.9|1695.9|1689.9|1695.9|1689.9|1
1591267500000|2020-06-04 10:45:00|1696.1|1690.1|1695.9|1689.9|1696.4|1690.4|1695.9|1689.9|5
1591268100000|2020-06-04 10:55:00|1695.4|1689.4|1695.6|1689.6|1695.6|1689.6|1695.1|1689.1|4
1591268400000|2020-06-04 11:00:00|1695.9|1689.9|1696.9|1690.9|1696.9|1690.9|1695.9|1689.9|2
1591268700000|2020-06-04 11:05:00|1696.1|1690.1|1696.4|1690.4|1696.4|1690.4|1696.1|1690.1|2
1591269000000|2020-06-04 11:10:00|1696.6|1690.6|1696.9|1690.9|1696.9|1690.9|1696.6|1690.6|2
1591269300000|2020-06-04 11:15:00|1697.1|1691.1|1696.9|1690.9|1697.1|1691.1|1696.9|1690.9|2
1591269900000|2020-06-04 11:25:00|1696.6|1690.6|1695.4|1689.4|1696.6|1690.6|1695.4|1689.4|6
1591270200000|2020-06-04 11:30:00|1695.6|1689.6|1696.1|1690.1|1696.1|1690.1|1695.1|1689.1|7
1591270500000|2020-06-04 11:35:00|1696.4|1690.4|1698.6|1692.6|1698.6|1692.6|1696.4|1690.4|14
1591270800000|2020-06-04 11:40:00|1697.9|1691.9|1697.4|1691.4|1698.4|1692.4|1697.1|1691.1|14
1591271100000|2020-06-04 11:45:00|1697.6|1691.6|1699.1|1693.1|1700.6|1694.6|1697.6|1691.6|49
1591271400000|2020-06-04 11:50:00|1698.9|1692.9|1700.6|1694.6|1700.6|1694.6|1698.1|1692.1|23
1591271700000|2020-06-04 11:55:00|1700.9|1694.9|1700.9|1694.9|1701.4|1695.4|1700.6|1694.6|9
1591272000000|2020-06-04 12:00:00|1700.6|1694.6|1702.4|1696.4|1703.6|1697.6|1700.6|1694.6|24
1591272300000|2020-06-04 12:05:00|1702.6|1696.6|1702.1|1696.1|1703.4|1697.4|1702.1|1696.1|10
1591272600000|2020-06-04 12:10:00|1703.1|1697.1|1699.9|1693.9|1703.1|1697.1|1699.9|1693.9|15
1591272900000|2020-06-04 12:15:00|1700.1|1694.1|1703.9|1697.9|1703.9|1697.9|1700.1|1694.1|18
1591273200000|2020-06-04 12:20:00|1703.6|1697.6|1704.9|1698.9|1705.6|1699.6|1702.9|1696.9|30
1591273500000|2020-06-04 12:25:00|1705.1|1699.1|1705.4|1699.4|1706.1|1700.1|1704.6|1698.6|16
1591273800000|2020-06-04 12:30:00|1705.6|1699.6|1703.4|1697.4|1705.6|1699.6|1702.9|1696.9|24
1591274100000|2020-06-04 12:35:00|1703.1|1697.1|1702.6|1696.6|1703.1|1697.1|1701.9|1695.9|21
1591274400000|2020-06-04 12:40:00|1702.4|1696.4|1700.6|1694.6|1702.6|1696.6|1698.6|1692.6|21
1591274700000|2020-06-04 12:45:00|1700.9|1694.9|1704.6|1698.6|1704.9|1698.9|1700.9|1694.9|39
1591275000000|2020-06-04 12:50:00|1704.4|1698.4|1703.6|1697.6|1705.1|1699.1|1703.6|1697.6|25
1591275300000|2020-06-04 12:55:00|1703.4|1697.4|1704.6|1698.6|1704.6|1698.6|1702.4|1696.4|17
1591275600000|2020-06-04 13:00:00|1704.9|1698.9|1706.9|1700.9|1707.9|1701.9|1703.9|1697.9|60
1591275900000|2020-06-04 13:05:00|1707.1|1701.1|1711.9|1705.9|1714.6|1708.6|1706.9|1700.9|54
1591276200000|2020-06-04 13:10:00|1712.1|1706.1|1716.4|1710.4|1716.6|1710.6|1712.1|1706.1|26
1591276500000|2020-06-04 13:15:00|1716.6|1710.6|1717.4|1711.4|1717.4|1711.4|1716.6|1710.6|10
1591276800000|2020-06-04 13:20:00|1717.1|1711.1|1717.1|1711.1|1719.9|1713.9|1716.6|1710.6|38
1591277100000|2020-06-04 13:25:00|1717.4|1711.4|1718.9|1712.9|1718.9|1712.9|1717.4|1711.4|21
1591277400000|2020-06-04 13:30:00|1719.1|1713.1|1717.9|1711.9|1719.1|1713.1|1717.9|1711.9|17
1591277700000|2020-06-04 13:35:00|1718.1|1712.1|1717.9|1711.9|1719.1|1713.1|1717.9|1711.9|17
1591278000000|2020-06-04 13:40:00|1717.6|1711.6|1718.1|1712.1|1719.4|1713.4|1716.1|1710.1|33
1591278300000|2020-06-04 13:45:00|1718.4|1712.4|1716.9|1710.9|1718.4|1712.4|1715.1|1709.1|37
1591278600000|2020-06-04 13:50:00|1716.6|1710.6|1716.9|1710.9|1718.4|1712.4|1714.1|1708.1|28
1591278900000|2020-06-04 13:55:00|1716.6|1710.6|1714.9|1708.9|1716.6|1710.6|1713.9|1707.9|22
1591279200000|2020-06-04 14:00:00|1715.1|1709.1|1716.1|1710.1|1716.9|1710.9|1715.1|1709.1|17
1591279500000|2020-06-04 14:05:00|1715.9|1709.9|1715.4|1709.4|1715.9|1709.9|1713.4|1707.4|27
1591279800000|2020-06-04 14:10:00|1715.1|1709.1|1719.1|1713.1|1720.1|1714.1|1715.1|1709.1|40
1591280100000|2020-06-04 14:15:00|1718.9|1712.9|1720.9|1714.9|1721.1|1715.1|1718.9|1712.9|30
1591280400000|2020-06-04 14:20:00|1721.1|1715.1|1721.1|1715.1|1721.4|1715.4|1720.4|1714.4|19
1591280700000|2020-06-04 14:25:00|1720.9|1714.9|1720.6|1714.6|1721.1|1715.1|1719.9|1713.9|22
1591281000000|2020-06-04 14:30:00|1720.9|1714.9|1724.6|1718.6|1725.6|1719.6|1720.9|1714.9|36
1591281300000|2020-06-04 14:35:00|1724.9|1718.9|1728.9|1722.9|1728.9|1722.9|1724.9|1718.9|54
1591281600000|2020-06-04 14:40:00|1729.1|1723.1|1729.6|1723.6|1731.9|1725.9|1728.6|1722.6|56
1591281900000|2020-06-04 14:45:00|1729.1|1723.1|1729.4|1723.4|1731.9|1725.9|1729.1|1723.1|43
1591282200000|2020-06-04 14:50:00|1729.6|1723.6|1735.1|1729.1|1735.1|1729.1|1729.4|1723.4|61
1591282500000|2020-06-04 14:55:00|1734.1|1728.1|1739.9|1733.9|1741.9|1735.9|1734.1|1728.1|66
1591282800000|2020-06-04 15:00:00|1739.6|1733.6|1740.1|1734.1|1741.1|1735.1|1738.1|1732.1|57
1591283100000|2020-06-04 15:05:00|1739.9|1733.9|1743.4|1737.4|1744.1|1738.1|1739.6|1733.6|43
1591283400000|2020-06-04 15:10:00|1743.1|1737.1|1742.9|1736.9|1743.1|1737.1|1737.1|1731.1|84
1591283700000|2020-06-04 15:15:00|1743.1|1737.1|1742.4|1736.4|1747.6|1741.6|1741.4|1735.4|227
1591284000000|2020-06-04 15:20:00|1742.1|1736.1|1740.9|1734.9|1742.6|1736.6|1740.1|1734.1|48
1591284300000|2020-06-04 15:25:00|1740.6|1734.6|1740.6|1734.6|1741.4|1735.4|1740.1|1734.1|28
1591284600000|2020-06-04 15:30:00|1740.9|1734.9|1741.1|1735.1|1741.4|1735.4|1740.4|1734.4|8
1591284900000|2020-06-04 15:35:00|1741.4|1735.4|1741.4|1735.4|1741.6|1735.6|1740.6|1734.6|15
1591285200000|2020-06-04 15:40:00|1741.6|1735.6|1741.1|1735.1|1742.4|1736.4|1740.9|1734.9|18
1591285500000|2020-06-04 15:45:00|1741.4|1735.4|1740.9|1734.9|1741.6|1735.6|1740.4|1734.4|9
1591285800000|2020-06-04 15:50:00|1740.6|1734.6|1741.4|1735.4|1741.6|1735.6|1740.6|1734.6|8
1591286100000|2020-06-04 15:55:00|1741.1|1735.1|1741.4|1735.4|1741.6|1735.6|1741.1|1735.1|8
1591286400000|2020-06-04 16:00:00|1741.6|1735.6|1741.6|1735.6|1741.6|1735.6|1741.4|1735.4|3
1591286700000|2020-06-04 16:05:00|1741.9|1735.9|1742.1|1736.1|1742.4|1736.4|1741.9|1735.9|4
1591287000000|2020-06-04 16:10:00|1742.4|1736.4|1742.4|1736.4|1742.6|1736.6|1742.4|1736.4|3
1591287300000|2020-06-04 16:15:00|1742.6|1736.6|1742.9|1736.9|1743.1|1737.1|1742.4|1736.4|16
1591287600000|2020-06-04 16:20:00|1742.6|1736.6|1742.6|1736.6|1742.6|1736.6|1742.1|1736.1|7
1591287900000|2020-06-04 16:25:00|1742.4|1736.4|1742.4|1736.4|1742.4|1736.4|1742.4|1736.4|1
1591288200000|2020-06-04 16:30:00|1742.6|1736.6|1740.6|1734.6|1743.1|1737.1|1740.6|1734.6|20
1591288500000|2020-06-04 16:35:00|1740.4|1734.4|1740.6|1734.6|1741.6|1735.6|1740.4|1734.4|10
1591288800000|2020-06-04 16:40:00|1740.4|1734.4|1739.9|1733.9|1740.6|1734.6|1739.9|1733.9|9
1591289100000|2020-06-04 16:45:00|1740.6|1734.6|1740.6|1734.6|1740.6|1734.6|1740.6|1734.6|1
1591289700000|2020-06-04 16:55:00|1740.4|1734.4|1742.1|1736.1|1742.1|1736.1|1738.1|1732.1|20
1591315200000|2020-06-05 00:00:00|1745.5|1734.3|1743|1737|1745.5|1737|1743|1734.3|2
1591316100000|2020-06-05 00:15:00|1742.9|1736.9|1742.9|1736.9|1742.9|1736.9|1742.9|1736.9|1
1591317900000|2020-06-05 00:45:00|1742.3|1736.3|1741.6|1735.6|1742.3|1736.3|1741.6|1735.6|6
1591318200000|2020-06-05 00:50:00|1742.1|1736.1|1741.6|1735.6|1742.4|1736.4|1740.9|1734.9|15
1591318800000|2020-06-05 01:00:00|1741.8|1735.8|1742.9|1736.9|1743.1|1737.1|1741.8|1735.8|7
1591319100000|2020-06-05 01:05:00|1742.6|1736.6|1739.4|1733.4|1742.6|1736.6|1739.1|1733.1|15
1591319400000|2020-06-05 01:10:00|1739.9|1733.9|1738.6|1732.6|1739.9|1733.9|1738.6|1732.6|8
1591319700000|2020-06-05 01:15:00|1739|1733|1739.6|1733.6|1739.6|1733.6|1739|1733|3
1591320000000|2020-06-05 01:20:00|1739.4|1733.4|1738.4|1732.4|1739.4|1733.4|1737.6|1731.6|5
1591320300000|2020-06-05 01:25:00|1737.9|1731.9|1737.6|1731.6|1737.9|1731.9|1736.5|1730.5|7
1591320600000|2020-06-05 01:30:00|1737.4|1731.4|1737.6|1731.6|1738.9|1732.9|1737.1|1731.1|12
1591320900000|2020-06-05 01:35:00|1737.5|1731.5|1737|1731|1737.5|1731.5|1737|1731|2
1591321500000|2020-06-05 01:45:00|1737.8|1731.8|1739.4|1733.4|1739.4|1733.4|1737|1731|11
1591321800000|2020-06-05 01:50:00|1739.9|1733.9|1738.4|1732.4|1740.5|1734.5|1738|1732|29
1591322100000|2020-06-05 01:55:00|1737.5|1731.5|1736.8|1730.8|1737.6|1731.6|1736.8|1730.8|10
1591322400000|2020-06-05 02:00:00|1737.3|1731.3|1737.6|1731.6|1737.6|1731.6|1737.3|1731.3|2
1591322700000|2020-06-05 02:05:00|1737.8|1731.8|1738.5|1732.5|1738.5|1732.5|1737.8|1731.8|4
1591323000000|2020-06-05 02:10:00|1738.6|1732.6|1739.3|1733.3|1739.3|1733.3|1738.6|1732.6|3
1591323300000|2020-06-05 02:15:00|1739.4|1733.4|1739.4|1733.4|1739.4|1733.4|1739.4|1733.4|1
1591323900000|2020-06-05 02:25:00|1739.5|1733.5|1739.5|1733.5|1739.5|1733.5|1739.5|1733.5|1
1591324200000|2020-06-05 02:30:00|1739.6|1733.6|1738.6|1732.6|1740.1|1734.1|1738.6|1732.6|9
1591324500000|2020-06-05 02:35:00|1740|1734|1739.9|1733.9|1740.8|1734.8|1738.8|1732.8|23
1591324800000|2020-06-05 02:40:00|1740.1|1734.1|1740.3|1734.3|1740.3|1734.3|1740.1|1734.1|2
1591325100000|2020-06-05 02:45:00|1740.5|1734.5|1741|1735|1741.4|1735.4|1740.5|1734.5|4
1591325400000|2020-06-05 02:50:00|1740.9|1734.9|1740.8|1734.8|1740.9|1734.9|1740.8|1734.8|2
1591325700000|2020-06-05 02:55:00|1740.6|1734.6|1742.9|1736.9|1742.9|1736.9|1740.6|1734.6|6
1591326000000|2020-06-05 03:00:00|1742.8|1736.8|1742.9|1736.9|1742.9|1736.9|1742.8|1736.8|2
1591338900000|2020-06-05 06:35:00|1750|1744|1751|1745|1751|1745|1750|1744|11
1591339200000|2020-06-05 06:40:00|1750.5|1744.5|1750|1744|1750.8|1744.8|1750|1744|9
1591339500000|2020-06-05 06:45:00|1749.8|1743.8|1748.8|1742.8|1749.8|1743.8|1748.8|1742.8|6
1591339800000|2020-06-05 06:50:00|1748.3|1742.3|1749|1743|1749.3|1743.3|1747.5|1741.5|8
1591340100000|2020-06-05 06:55:00|1748.8|1742.8|1751.4|1745.4|1751.4|1745.4|1748.8|1742.8|13
1591340400000|2020-06-05 07:00:00|1751.1|1745.1|1749.6|1743.6|1751.4|1745.4|1749.4|1743.4|27
1591340700000|2020-06-05 07:05:00|1749.4|1743.4|1749.9|1743.9|1750.6|1744.6|1749.4|1743.4|11
1591341000000|2020-06-05 07:10:00|1750.4|1744.4|1758.6|1752.6|1760.4|1754.4|1750.4|1744.4|25
1591341300000|2020-06-05 07:15:00|1759.6|1753.6|1768.6|1762.6|1770.4|1764.4|1759.6|1753.6|84
1591341600000|2020-06-05 07:20:00|1768.9|1762.9|1767.9|1761.9|1770.6|1764.6|1766.9|1760.9|34
1591341900000|2020-06-05 07:25:00|1768.1|1762.1|1765.4|1759.4|1768.1|1762.1|1764.6|1758.6|18
1591342200000|2020-06-05 07:30:00|1765.1|1759.1|1764.6|1758.6|1765.6|1759.6|1764.1|1758.1|18
1591342500000|2020-06-05 07:35:00|1764.9|1758.9|1768.9|1762.9|1770.1|1764.1|1764.9|1758.9|19
1591342800000|2020-06-05 07:40:00|1770.4|1764.4|1770.6|1764.6|1770.6|1764.6|1769.6|1763.6|17
1591343100000|2020-06-05 07:45:00|1770.4|1764.4|1775.4|1769.4|1775.4|1769.4|1769.4|1763.4|33
1591343400000|2020-06-05 07:50:00|1775.1|1769.1|1777.1|1771.1|1777.4|1771.4|1774.6|1768.6|46
1591343700000|2020-06-05 07:55:00|1777.4|1771.4|1776.6|1770.6|1779.9|1773.9|1774.6|1768.6|34
1591344000000|2020-06-05 08:00:00|1776.4|1770.4|1774.4|1768.4|1777.6|1771.6|1774.4|1768.4|36
1591344300000|2020-06-05 08:05:00|1774.6|1768.6|1774.9|1768.9|1775.4|1769.4|1772.4|1766.4|38
1591344600000|2020-06-05 08:10:00|1775.6|1769.6|1777.9|1771.9|1778.6|1772.6|1775.6|1769.6|18
1591344900000|2020-06-05 08:15:00|1777.6|1771.6|1779.1|1773.1|1779.4|1773.4|1777.1|1771.1|18
1591345200000|2020-06-05 08:20:00|1778.9|1772.9|1779.4|1773.4|1781.9|1775.9|1778.4|1772.4|31
1591345500000|2020-06-05 08:25:00|1779.6|1773.6|1779.1|1773.1|1780.9|1774.9|1778.4|1772.4|21
1591345800000|2020-06-05 08:30:00|1778.6|1772.6|1777.4|1771.4|1779.1|1773.1|1777.4|1771.4|13
1591346100000|2020-06-05 08:35:00|1777.6|1771.6|1777.1|1771.1|1780.9|1774.9|1777.1|1771.1|27
1591346400000|2020-06-05 08:40:00|1777.4|1771.4|1779.9|1773.9|1779.9|1773.9|1777.4|1771.4|19
1591346700000|2020-06-05 08:45:00|1780.1|1774.1|1776.9|1770.9|1780.6|1774.6|1775.9|1769.9|22
1591347000000|2020-06-05 08:50:00|1777.1|1771.1|1777.1|1771.1|1777.6|1771.6|1775.4|1769.4|23
1591347300000|2020-06-05 08:55:00|1777.6|1771.6|1772.1|1766.1|1777.6|1771.6|1771.9|1765.9|32
1591347600000|2020-06-05 09:00:00|1771.9|1765.9|1772.6|1766.6|1773.6|1767.6|1771.1|1765.1|26
1591347900000|2020-06-05 09:05:00|1772.4|1766.4|1768.4|1762.4|1772.4|1766.4|1768.4|1762.4|34
1591348200000|2020-06-05 09:10:00|1768.6|1762.6|1771.9|1765.9|1773.1|1767.1|1768.6|1762.6|37
1591348500000|2020-06-05 09:15:00|1772.1|1766.1|1771.6|1765.6|1773.1|1767.1|1770.6|1764.6|21
1591348800000|2020-06-05 09:20:00|1771.9|1765.9|1769.9|1763.9|1771.9|1765.9|1768.6|1762.6|30
1591349100000|2020-06-05 09:25:00|1769.6|1763.6|1765.6|1759.6|1769.6|1763.6|1765.6|1759.6|49
1591349400000|2020-06-05 09:30:00|1765.9|1759.9|1763.4|1757.4|1766.4|1760.4|1762.4|1756.4|23
1591349700000|2020-06-05 09:35:00|1763.1|1757.1|1763.9|1757.9|1765.1|1759.1|1762.1|1756.1|40
1591350000000|2020-06-05 09:40:00|1763.4|1757.4|1763.6|1757.6|1765.4|1759.4|1763.4|1757.4|17
1591350300000|2020-06-05 09:45:00|1763.4|1757.4|1766.1|1760.1|1767.6|1761.6|1763.1|1757.1|30
1591350600000|2020-06-05 09:50:00|1765.9|1759.9|1765.6|1759.6|1766.1|1760.1|1765.4|1759.4|8
1591350900000|2020-06-05 09:55:00|1766.1|1760.1|1767.6|1761.6|1768.6|1762.6|1766.1|1760.1|22
1591351200000|2020-06-05 10:00:00|1767.9|1761.9|1768.4|1762.4|1769.6|1763.6|1767.9|1761.9|16
1591351500000|2020-06-05 10:05:00|1768.6|1762.6|1768.4|1762.4|1768.6|1762.6|1767.6|1761.6|7
1591351800000|2020-06-05 10:10:00|1768.1|1762.1|1767.4|1761.4|1768.1|1762.1|1767.4|1761.4|8
1591352100000|2020-06-05 10:15:00|1767.6|1761.6|1768.1|1762.1|1768.1|1762.1|1767.4|1761.4|8
1591352400000|2020-06-05 10:20:00|1767.9|1761.9|1767.6|1761.6|1767.9|1761.9|1767.4|1761.4|6
1591352700000|2020-06-05 10:25:00|1767.9|1761.9|1767.9|1761.9|1768.6|1762.6|1767.6|1761.6|9
1591353000000|2020-06-05 10:30:00|1767.6|1761.6|1768.1|1762.1|1768.1|1762.1|1767.1|1761.1|7
1591353300000|2020-06-05 10:35:00|1767.9|1761.9|1767.4|1761.4|1768.1|1762.1|1767.1|1761.1|7
1591353600000|2020-06-05 10:40:00|1767.6|1761.6|1767.4|1761.4|1767.9|1761.9|1765.9|1759.9|17
1591353900000|2020-06-05 10:45:00|1767.6|1761.6|1766.9|1760.9|1768.1|1762.1|1765.4|1759.4|23
1591354200000|2020-06-05 10:50:00|1765.6|1759.6|1766.6|1760.6|1766.6|1760.6|1765.4|1759.4|12
1591354500000|2020-06-05 10:55:00|1766.9|1760.9|1768.6|1762.6|1768.9|1762.9|1766.9|1760.9|8
1591354800000|2020-06-05 11:00:00|1768.9|1762.9|1769.6|1763.6|1770.4|1764.4|1768.6|1762.6|12
1591355100000|2020-06-05 11:05:00|1769.9|1763.9|1768.6|1762.6|1770.1|1764.1|1768.4|1762.4|13
1591355400000|2020-06-05 11:10:00|1768.9|1762.9|1768.4|1762.4|1769.4|1763.4|1767.6|1761.6|12
1591355700000|2020-06-05 11:15:00|1768.1|1762.1|1767.1|1761.1|1768.1|1762.1|1767.1|1761.1|9
1591356000000|2020-06-05 11:20:00|1767.4|1761.4|1767.9|1761.9|1767.9|1761.9|1767.4|1761.4|7
1591356300000|2020-06-05 11:25:00|1767.6|1761.6|1768.9|1762.9|1770.4|1764.4|1767.6|1761.6|17
1591356600000|2020-06-05 11:30:00|1768.6|1762.6|1767.9|1761.9|1768.6|1762.6|1767.9|1761.9|8
1591356900000|2020-06-05 11:35:00|1768.1|1762.1|1771.9|1765.9|1772.1|1766.1|1768.1|1762.1|21
1591357200000|2020-06-05 11:40:00|1772.1|1766.1|1772.9|1766.9|1774.6|1768.6|1772.1|1766.1|44
1591357500000|2020-06-05 11:45:00|1772.6|1766.6|1770.9|1764.9|1772.6|1766.6|1769.6|1763.6|73
1591357800000|2020-06-05 11:50:00|1770.6|1764.6|1771.1|1765.1|1773.4|1767.4|1770.4|1764.4|30
1591358100000|2020-06-05 11:55:00|1771.4|1765.4|1774.4|1768.4|1774.9|1768.9|1771.4|1765.4|17
1591358400000|2020-06-05 12:00:00|1775.1|1769.1|1774.6|1768.6|1775.4|1769.4|1774.1|1768.1|12
1591358700000|2020-06-05 12:05:00|1774.9|1768.9|1774.4|1768.4|1775.4|1769.4|1774.4|1768.4|11
1591359000000|2020-06-05 12:10:00|1774.6|1768.6|1768.6|1762.6|1774.6|1768.6|1768.6|1762.6|29
1591359300000|2020-06-05 12:15:00|1768.9|1762.9|1769.9|1763.9|1771.1|1765.1|1768.6|1762.6|29
1591359600000|2020-06-05 12:20:00|1769.6|1763.6|1770.6|1764.6|1771.6|1765.6|1769.6|1763.6|9
1591359900000|2020-06-05 12:25:00|1770.4|1764.4|1769.1|1763.1|1770.4|1764.4|1767.4|1761.4|32
1591360200000|2020-06-05 12:30:00|1769.4|1763.4|1771.6|1765.6|1773.6|1767.6|1768.6|1762.6|61
1591360500000|2020-06-05 12:35:00|1771.9|1765.9|1774.9|1768.9|1774.9|1768.9|1769.6|1763.6|60
1591360800000|2020-06-05 12:40:00|1774.6|1768.6|1776.6|1770.6|1776.9|1770.9|1773.6|1767.6|57
1591361100000|2020-06-05 12:45:00|1776.9|1770.9|1775.4|1769.4|1777.6|1771.6|1775.1|1769.1|36
1591361400000|2020-06-05 12:50:00|1775.6|1769.6|1776.6|1770.6|1777.6|1771.6|1775.6|1769.6|28
1591361700000|2020-06-05 12:55:00|1776.9|1770.9|1775.4|1769.4|1776.9|1770.9|1774.4|1768.4|30
1591362000000|2020-06-05 13:00:00|1774.9|1768.9|1776.6|1770.6|1778.1|1772.1|1771.6|1765.6|77
1591362300000|2020-06-05 13:05:00|1776.9|1770.9|1779.4|1773.4|1779.6|1773.6|1776.9|1770.9|37
1591362600000|2020-06-05 13:10:00|1779.1|1773.1|1777.9|1771.9|1779.1|1773.1|1777.1|1771.1|23
1591362900000|2020-06-05 13:15:00|1778.4|1772.4|1777.9|1771.9|1779.1|1773.1|1773.1|1767.1|51
1591363200000|2020-06-05 13:20:00|1778.1|1772.1|1779.1|1773.1|1779.4|1773.4|1777.6|1771.6|25
1591363500000|2020-06-05 13:25:00|1779.4|1773.4|1781.1|1775.1|1781.6|1775.6|1779.4|1773.4|29
1591363800000|2020-06-05 13:30:00|1780.6|1774.6|1779.4|1773.4|1781.6|1775.6|1778.6|1772.6|33
1591364100000|2020-06-05 13:35:00|1779.1|1773.1|1779.4|1773.4|1779.9|1773.9|1778.6|1772.6|22
1591364400000|2020-06-05 13:40:00|1778.6|1772.6|1778.4|1772.4|1779.6|1773.6|1777.1|1771.1|32
1591364700000|2020-06-05 13:45:00|1778.6|1772.6|1781.1|1775.1|1781.1|1775.1|1777.4|1771.4|40
1591365000000|2020-06-05 13:50:00|1781.4|1775.4|1781.4|1775.4|1782.1|1776.1|1779.1|1773.1|42
1591365300000|2020-06-05 13:55:00|1781.6|1775.6|1780.9|1774.9|1781.6|1775.6|1779.9|1773.9|28
1591365600000|2020-06-05 14:00:00|1781.1|1775.1|1781.4|1775.4|1781.9|1775.9|1779.6|1773.6|34
1591365900000|2020-06-05 14:05:00|1781.6|1775.6|1781.4|1775.4|1781.6|1775.6|1781.1|1775.1|31
1591366200000|2020-06-05 14:10:00|1781.6|1775.6|1781.4|1775.4|1781.6|1775.6|1780.1|1774.1|35
1591366500000|2020-06-05 14:15:00|1781.1|1775.1|1781.9|1775.9|1781.9|1775.9|1780.6|1774.6|22
1591366800000|2020-06-05 14:20:00|1781.6|1775.6|1781.1|1775.1|1781.9|1775.9|1780.4|1774.4|22
1591367100000|2020-06-05 14:25:00|1781.4|1775.4|1779.9|1773.9|1781.6|1775.6|1779.1|1773.1|21
1591367400000|2020-06-05 14:30:00|1780.1|1774.1|1781.4|1775.4|1781.6|1775.6|1779.9|1773.9|42
1591367700000|2020-06-05 14:35:00|1781.6|1775.6|1779.4|1773.4|1781.6|1775.6|1779.4|1773.4|26
1591368000000|2020-06-05 14:40:00|1779.6|1773.6|1776.9|1770.9|1779.6|1773.6|1775.9|1769.9|31
1591368300000|2020-06-05 14:45:00|1776.6|1770.6|1772.9|1766.9|1777.6|1771.6|1772.9|1766.9|32
1591368600000|2020-06-05 14:50:00|1771.9|1765.9|1768.1|1762.1|1773.4|1767.4|1767.1|1761.1|69
1591368900000|2020-06-05 14:55:00|1767.9|1761.9|1762.9|1756.9|1767.9|1761.9|1762.1|1756.1|63
1591369200000|2020-06-05 15:00:00|1762.6|1756.6|1776.1|1770.1|1779.4|1773.4|1760.4|1754.4|92
1591369500000|2020-06-05 15:05:00|1776.4|1770.4|1774.9|1768.9|1777.1|1771.1|1771.9|1765.9|60
1591369800000|2020-06-05 15:10:00|1775.1|1769.1|1772.1|1766.1|1776.9|1770.9|1771.9|1765.9|25
1591370100000|2020-06-05 15:15:00|1772.4|1766.4|1779.4|1773.4|1780.1|1774.1|1772.1|1766.1|134
1591370400000|2020-06-05 15:20:00|1779.1|1773.1|1779.4|1773.4|1780.6|1774.6|1778.6|1772.6|38
1591370700000|2020-06-05 15:25:00|1779.6|1773.6|1778.6|1772.6|1780.1|1774.1|1777.9|1771.9|24
1591371000000|2020-06-05 15:30:00|1778.9|1772.9|1779.6|1773.6|1780.1|1774.1|1778.1|1772.1|25
1591371300000|2020-06-05 15:35:00|1778.6|1772.6|1779.1|1773.1|1779.1|1773.1|1777.1|1771.1|8
1591371600000|2020-06-05 15:40:00|1778.9|1772.9|1778.6|1772.6|1779.1|1773.1|1778.6|1772.6|6
1591371900000|2020-06-05 15:45:00|1778.1|1772.1|1778.1|1772.1|1778.1|1772.1|1778.1|1772.1|1
1591372200000|2020-06-05 15:50:00|1778.4|1772.4|1779.4|1773.4|1779.4|1773.4|1778.4|1772.4|5
1591372500000|2020-06-05 15:55:00|1779.6|1773.6|1777.4|1771.4|1779.6|1773.6|1774.6|1768.6|17
1591372800000|2020-06-05 16:00:00|1777.6|1771.6|1777.4|1771.4|1778.1|1772.1|1777.1|1771.1|8
1591373100000|2020-06-05 16:05:00|1776.6|1770.6|1775.6|1769.6|1776.6|1770.6|1774.9|1768.9|10
1591373400000|2020-06-05 16:10:00|1775.1|1769.1|1775.4|1769.4|1775.6|1769.6|1774.6|1768.6|8
1591373700000|2020-06-05 16:15:00|1775.1|1769.1|1771.6|1765.6|1775.1|1769.1|1770.9|1764.9|29
1591374000000|2020-06-05 16:20:00|1771.4|1765.4|1772.6|1766.6|1772.9|1766.9|1771.4|1765.4|30
1591374300000|2020-06-05 16:25:00|1772.9|1766.9|1771.9|1765.9|1772.9|1766.9|1771.9|1765.9|32
1591374600000|2020-06-05 16:30:00|1772.1|1766.1|1771.6|1765.6|1772.6|1766.6|1771.6|1765.6|36
1591374900000|2020-06-05 16:35:00|1771.9|1765.9|1770.4|1764.4|1771.9|1765.9|1769.6|1763.6|28
1591375200000|2020-06-05 16:40:00|1770.1|1764.1|1766.1|1760.1|1770.4|1764.4|1765.6|1759.6|41
1591375500000|2020-06-05 16:45:00|1766.4|1760.4|1766.6|1760.6|1767.4|1761.4|1765.4|1759.4|20
1591375800000|2020-06-05 16:50:00|1766.4|1760.4|1766.9|1760.9|1766.9|1760.9|1765.6|1759.6|5
1591376100000|2020-06-05 16:55:00|1766.8|1760.8|1767.5|1761.5|1767.5|1761.5|1766.5|1760.5|12
1591574400000|2020-06-08 00:00:00|1768|1756.8|1773|1767|1775.8|1769.8|1768|1756.8|5
1591574700000|2020-06-08 00:05:00|1772.5|1766.5|1770.5|1764.5|1772.5|1766.5|1770.5|1764.5|6
1591575300000|2020-06-08 00:15:00|1771|1765|1771.8|1765.8|1771.8|1765.8|1771|1765|4
1591575600000|2020-06-08 00:20:00|1771.6|1765.6|1767.5|1761.5|1771.6|1765.6|1767.5|1761.5|5
1591576200000|2020-06-08 00:30:00|1767.1|1761.1|1767|1761|1767.1|1761.1|1767|1761|2
1591576800000|2020-06-08 00:40:00|1766.8|1760.8|1765.6|1759.6|1766.8|1760.8|1765.6|1759.6|3
1591577100000|2020-06-08 00:45:00|1764.4|1758.4|1764.1|1758.1|1764.4|1758.4|1764.1|1758.1|3
1591577400000|2020-06-08 00:50:00|1764.3|1758.3|1765.5|1759.5|1766.4|1760.4|1764.3|1758.3|10
1591578000000|2020-06-08 01:00:00|1765.9|1759.9|1764.9|1758.9|1767.4|1761.4|1764.6|1758.6|13
1591578300000|2020-06-08 01:05:00|1764.8|1758.8|1763|1757|1764.8|1758.8|1762.6|1756.6|13
1591578600000|2020-06-08 01:10:00|1762.4|1756.4|1760.1|1754.1|1762.4|1756.4|1760|1754|9
1591578900000|2020-06-08 01:15:00|1760.4|1754.4|1760.4|1754.4|1760.4|1754.4|1760.4|1754.4|1
1591579200000|2020-06-08 01:20:00|1760.6|1754.6|1760.6|1754.6|1761.5|1755.5|1760.6|1754.6|6
1591579500000|2020-06-08 01:25:00|1760.4|1754.4|1760.4|1754.4|1760.5|1754.5|1759.4|1753.4|5
1591579800000|2020-06-08 01:30:00|1760.1|1754.1|1760.4|1754.4|1760.4|1754.4|1759.9|1753.9|4
1591580400000|2020-06-08 01:40:00|1760.1|1754.1|1761.6|1755.6|1762|1756|1758.3|1752.3|18
1591580700000|2020-06-08 01:45:00|1760.5|1754.5|1760.1|1754.1|1761|1755|1759.5|1753.5|16
1591581000000|2020-06-08 01:50:00|1759|1753|1758.4|1752.4|1759|1753|1757.4|1751.4|14
1591581300000|2020-06-08 01:55:00|1759|1753|1759.6|1753.6|1760.1|1754.1|1758.3|1752.3|10
1591581600000|2020-06-08 02:00:00|1759.9|1753.9|1759|1753|1760.3|1754.3|1758.5|1752.5|13
1591581900000|2020-06-08 02:05:00|1758.3|1752.3|1757.4|1751.4|1758.3|1752.3|1757.4|1751.4|5
1591582200000|2020-06-08 02:10:00|1757.5|1751.5|1758|1752|1758.3|1752.3|1757.4|1751.4|20
1591582500000|2020-06-08 02:15:00|1758.1|1752.1|1757.4|1751.4|1758.1|1752.1|1757.4|1751.4|7
1591582800000|2020-06-08 02:20:00|1757.5|1751.5|1760.9|1754.9|1760.9|1754.9|1757.1|1751.1|11
1591583100000|2020-06-08 02:25:00|1761.3|1755.3|1762|1756|1762|1756|1761.3|1755.3|4
1591583400000|2020-06-08 02:30:00|1761.8|1755.8|1761.6|1755.6|1761.8|1755.8|1761.1|1755.1|9
1591584000000|2020-06-08 02:40:00|1761.5|1755.5|1761.6|1755.6|1761.6|1755.6|1761.5|1755.5|2
1591584300000|2020-06-08 02:45:00|1761.8|1755.8|1762|1756|1762|1756|1761.8|1755.8|2
1591584600000|2020-06-08 02:50:00|1761.8|1755.8|1761.8|1755.8|1761.8|1755.8|1761.8|1755.8|1
1591584900000|2020-06-08 02:55:00|1761.4|1755.4|1762|1756|1762|1756|1761.1|1755.1|5
1591585500000|2020-06-08 03:05:00|1761.9|1755.9|1761.8|1755.8|1761.9|1755.9|1761.8|1755.8|2
1591585800000|2020-06-08 03:10:00|1762|1756|1761.8|1755.8|1762.1|1756.1|1761.6|1755.6|7
1591586100000|2020-06-08 03:15:00|1761.6|1755.6|1762.5|1756.5|1762.5|1756.5|1761.1|1755.1|11
1591586400000|2020-06-08 03:20:00|1762|1756|1761.6|1755.6|1762.5|1756.5|1761.5|1755.5|9
1591586700000|2020-06-08 03:25:00|1761.8|1755.8|1761.6|1755.6|1761.8|1755.8|1761.6|1755.6|4
1591587000000|2020-06-08 03:30:00|1762|1756|1762.3|1756.3|1762.3|1756.3|1762|1756|2
1591587300000|2020-06-08 03:35:00|1762|1756|1761.6|1755.6|1762|1756|1761.6|1755.6|2
1591587900000|2020-06-08 03:45:00|1761.8|1755.8|1762|1756|1762|1756|1761.8|1755.8|2
1591589100000|2020-06-08 04:05:00|1761.8|1755.8|1761.5|1755.5|1761.8|1755.8|1761.5|1755.5|3
1591589700000|2020-06-08 04:15:00|1761.4|1755.4|1759.8|1753.8|1761.4|1755.4|1759.8|1753.8|6
1591590000000|2020-06-08 04:20:00|1759.6|1753.6|1759.4|1753.4|1759.6|1753.6|1759.4|1753.4|4
1591590300000|2020-06-08 04:25:00|1759.3|1753.3|1759.4|1753.4|1759.5|1753.5|1759.1|1753.1|7
1591590600000|2020-06-08 04:30:00|1759.5|1753.5|1758.4|1752.4|1759.5|1753.5|1758.4|1752.4|6
1591590900000|2020-06-08 04:35:00|1758.5|1752.5|1758.8|1752.8|1758.8|1752.8|1758.1|1752.1|8
1591592100000|2020-06-08 04:55:00|1759|1753|1758.9|1752.9|1759|1753|1758.9|1752.9|2
1591592700000|2020-06-08 05:05:00|1758.6|1752.6|1756.9|1750.9|1758.6|1752.6|1756.8|1750.8|6
1591593000000|2020-06-08 05:10:00|1757.1|1751.1|1757.1|1751.1|1757.1|1751.1|1757.1|1751.1|1
1591593300000|2020-06-08 05:15:00|1757|1751|1757.4|1751.4|1757.4|1751.4|1757|1751|2
1591593600000|2020-06-08 05:20:00|1757.1|1751.1|1757.1|1751.1|1757.1|1751.1|1757.1|1751.1|1
1591593900000|2020-06-08 05:25:00|1756.9|1750.9|1757.4|1751.4|1757.8|1751.8|1756.9|1750.9|7
1591594200000|2020-06-08 05:30:00|1757|1751|1758.9|1752.9|1759.1|1753.1|1757|1751|9
1591594500000|2020-06-08 05:35:00|1759|1753|1759|1753|1759|1753|1759|1753|1
1591594800000|2020-06-08 05:40:00|1758.8|1752.8|1757.3|1751.3|1758.8|1752.8|1757.3|1751.3|4
1591595100000|2020-06-08 05:45:00|1757.1|1751.1|1756.8|1750.8|1757.1|1751.1|1756.6|1750.6|5
1591595400000|2020-06-08 05:50:00|1756.9|1750.9|1757|1751|1757|1751|1756.9|1750.9|2
1591595700000|2020-06-08 05:55:00|1756.9|1750.9|1756|1750|1756.9|1750.9|1755.9|1749.9|8
1591596000000|2020-06-08 06:00:00|1755.8|1749.8|1754.6|1748.6|1755.8|1749.8|1754.6|1748.6|3
1591596300000|2020-06-08 06:05:00|1754.8|1748.8|1754.9|1748.9|1754.9|1748.9|1753.5|1747.5|11
1591596600000|2020-06-08 06:10:00|1755|1749|1754.1|1748.1|1755.9|1749.9|1753.3|1747.3|24
1591596900000|2020-06-08 06:15:00|1754.4|1748.4|1756.4|1750.4|1756.6|1750.6|1754.1|1748.1|29
1591597200000|2020-06-08 06:20:00|1756.5|1750.5|1754.8|1748.8|1757|1751|1754.8|1748.8|21
1591597500000|2020-06-08 06:25:00|1754.5|1748.5|1754.9|1748.9|1756.1|1750.1|1753.5|1747.5|24
1591597800000|2020-06-08 06:30:00|1754.8|1748.8|1754.9|1748.9|1756|1750|1753.4|1747.4|24
1591598100000|2020-06-08 06:35:00|1754.6|1748.6|1755.5|1749.5|1755.6|1749.6|1754.6|1748.6|12
1591598400000|2020-06-08 06:40:00|1755.6|1749.6|1756.5|1750.5|1756.5|1750.5|1755.6|1749.6|8
1591598700000|2020-06-08 06:45:00|1756.8|1750.8|1757.3|1751.3|1758.5|1752.5|1756.6|1750.6|14
1591599000000|2020-06-08 06:50:00|1757.1|1751.1|1759.6|1753.6|1759.6|1753.6|1756.6|1750.6|10
1591599300000|2020-06-08 06:55:00|1759.9|1753.9|1759.6|1753.6|1760.9|1754.9|1759.6|1753.6|10
1591599600000|2020-06-08 07:00:00|1759.9|1753.9|1757.9|1751.9|1761.4|1755.4|1757.1|1751.1|29
1591599900000|2020-06-08 07:05:00|1757.1|1751.1|1757.1|1751.1|1757.6|1751.6|1753.9|1747.9|43
1591600200000|2020-06-08 07:10:00|1756.9|1750.9|1750.1|1744.1|1756.9|1750.9|1750.1|1744.1|22
1591600500000|2020-06-08 07:15:00|1749.9|1743.9|1743.1|1737.1|1749.9|1743.9|1741.6|1735.6|53
1591600800000|2020-06-08 07:20:00|1743.9|1737.9|1744.1|1738.1|1744.1|1738.1|1741.1|1735.1|42
1591601100000|2020-06-08 07:25:00|1744.4|1738.4|1744.1|1738.1|1745.4|1739.4|1743.4|1737.4|16
1591601400000|2020-06-08 07:30:00|1744.4|1738.4|1741.6|1735.6|1744.9|1738.9|1741.6|1735.6|22
1591601700000|2020-06-08 07:35:00|1741.4|1735.4|1742.9|1736.9|1743.1|1737.1|1740.4|1734.4|11
1591602000000|2020-06-08 07:40:00|1743.4|1737.4|1742.6|1736.6|1744.4|1738.4|1742.6|1736.6|16
1591602300000|2020-06-08 07:45:00|1742.4|1736.4|1740.6|1734.6|1742.4|1736.4|1740.6|1734.6|8
1591602600000|2020-06-08 07:50:00|1740.4|1734.4|1739.6|1733.6|1740.9|1734.9|1739.4|1733.4|13
1591602900000|2020-06-08 07:55:00|1739.9|1733.9|1740.1|1734.1|1740.6|1734.6|1739.4|1733.4|13
1591603200000|2020-06-08 08:00:00|1740.4|1734.4|1743.1|1737.1|1743.4|1737.4|1740.1|1734.1|30
1591603500000|2020-06-08 08:05:00|1743.9|1737.9|1740.9|1734.9|1743.9|1737.9|1740.9|1734.9|11
1591603800000|2020-06-08 08:10:00|1740.6|1734.6|1739.9|1733.9|1741.4|1735.4|1739.9|1733.9|10
1591604100000|2020-06-08 08:15:00|1740.1|1734.1|1737.9|1731.9|1740.1|1734.1|1737.9|1731.9|11
1591604400000|2020-06-08 08:20:00|1737.1|1731.1|1738.1|1732.1|1738.6|1732.6|1737.1|1731.1|20
1591604700000|2020-06-08 08:25:00|1737.9|1731.9|1737.6|1731.6|1738.1|1732.1|1736.9|1730.9|10
1591605000000|2020-06-08 08:30:00|1737.9|1731.9|1742.1|1736.1|1742.1|1736.1|1736.4|1730.4|24
1591605300000|2020-06-08 08:35:00|1741.9|1735.9|1738.9|1732.9|1742.9|1736.9|1738.6|1732.6|19
1591605600000|2020-06-08 08:40:00|1739.1|1733.1|1739.1|1733.1|1739.9|1733.9|1737.6|1731.6|15
1591605900000|2020-06-08 08:45:00|1738.9|1732.9|1739.9|1733.9|1740.1|1734.1|1738.6|1732.6|12
1591606200000|2020-06-08 08:50:00|1740.1|1734.1|1739.6|1733.6|1740.4|1734.4|1739.6|1733.6|8
1591606500000|2020-06-08 08:55:00|1739.9|1733.9|1739.6|1733.6|1740.6|1734.6|1739.6|1733.6|12
1591606800000|2020-06-08 09:00:00|1740.1|1734.1|1742.1|1736.1|1742.4|1736.4|1740.1|1734.1|11
1591607100000|2020-06-08 09:05:00|1741.9|1735.9|1743.1|1737.1|1744.1|1738.1|1740.9|1734.9|24
1591607400000|2020-06-08 09:10:00|1742.9|1736.9|1743.9|1737.9|1744.1|1738.1|1741.6|1735.6|23
1591607700000|2020-06-08 09:15:00|1744.4|1738.4|1745.1|1739.1|1745.6|1739.6|1743.9|1737.9|19
1591608000000|2020-06-08 09:20:00|1744.9|1738.9|1744.9|1738.9|1745.6|1739.6|1742.9|1736.9|24
1591608300000|2020-06-08 09:25:00|1745.1|1739.1|1744.9|1738.9|1745.6|1739.6|1744.9|1738.9|11
1591608600000|2020-06-08 09:30:00|1744.6|1738.6|1744.9|1738.9|1746.6|1740.6|1744.6|1738.6|17
1591608900000|2020-06-08 09:35:00|1744.4|1738.4|1743.1|1737.1|1744.4|1738.4|1742.9|1736.9|15
1591609200000|2020-06-08 09:40:00|1743.4|1737.4|1742.6|1736.6|1743.6|1737.6|1742.6|1736.6|6
1591609500000|2020-06-08 09:45:00|1742.9|1736.9|1744.6|1738.6|1745.1|1739.1|1742.4|1736.4|13
1591609800000|2020-06-08 09:50:00|1744.9|1738.9|1745.4|1739.4|1745.6|1739.6|1744.6|1738.6|5
1591610100000|2020-06-08 09:55:00|1745.1|1739.1|1744.9|1738.9|1745.1|1739.1|1744.4|1738.4|12
1591610400000|2020-06-08 10:00:00|1744.6|1738.6|1744.6|1738.6|1744.6|1738.6|1744.1|1738.1|5
1591610700000|2020-06-08 10:05:00|1744.9|1738.9|1746.1|1740.1|1746.1|1740.1|1744.9|1738.9|3
1591611000000|2020-06-08 10:10:00|1745.9|1739.9|1745.4|1739.4|1745.9|1739.9|1744.1|1738.1|7
1591611300000|2020-06-08 10:15:00|1745.6|1739.6|1745.6|1739.6|1745.6|1739.6|1745.6|1739.6|1
1591611600000|2020-06-08 10:20:00|1745.4|1739.4|1745.9|1739.9|1746.9|1740.9|1745.4|1739.4|9
1591611900000|2020-06-08 10:25:00|1746.1|1740.1|1745.9|1739.9|1746.1|1740.1|1745.6|1739.6|4
1591612200000|2020-06-08 10:30:00|1746.1|1740.1|1746.1|1740.1|1746.6|1740.6|1746.1|1740.1|3
1591612500000|2020-06-08 10:35:00|1746.4|1740.4|1747.4|1741.4|1747.4|1741.4|1746.1|1740.1|6
1591612800000|2020-06-08 10:40:00|1747.1|1741.1|1748.4|1742.4|1748.4|1742.4|1746.4|1740.4|9
1591613100000|2020-06-08 10:45:00|1748.6|1742.6|1748.9|1742.9|1750.4|1744.4|1748.6|1742.6|6
1591613700000|2020-06-08 10:55:00|1748.6|1742.6|1748.6|1742.6|1748.6|1742.6|1748.6|1742.6|1
1591614000000|2020-06-08 11:00:00|1749.1|1743.1|1748.9|1742.9|1749.1|1743.1|1747.6|1741.6|7
1591614300000|2020-06-08 11:05:00|1749.1|1743.1|1749.1|1743.1|1749.1|1743.1|1749.1|1743.1|1
1591614600000|2020-06-08 11:10:00|1748.9|1742.9|1753.1|1747.1|1754.1|1748.1|1748.9|1742.9|14
1591614900000|2020-06-08 11:15:00|1753.4|1747.4|1753.4|1747.4|1754.6|1748.6|1752.9|1746.9|9
1591615200000|2020-06-08 11:20:00|1753.1|1747.1|1752.4|1746.4|1753.1|1747.1|1752.4|1746.4|2
1591615500000|2020-06-08 11:25:00|1752.1|1746.1|1751.1|1745.1|1752.4|1746.4|1751.1|1745.1|6
1591615800000|2020-06-08 11:30:00|1751.4|1745.4|1752.1|1746.1|1752.6|1746.6|1751.1|1745.1|9
1591616100000|2020-06-08 11:35:00|1752.6|1746.6|1752.6|1746.6|1752.6|1746.6|1752.1|1746.1|8
1591616400000|2020-06-08 11:40:00|1752.9|1746.9|1758.1|1752.1|1758.4|1752.4|1752.9|1746.9|38
1591616700000|2020-06-08 11:45:00|1758.4|1752.4|1757.1|1751.1|1759.4|1753.4|1756.9|1750.9|37
1591617000000|2020-06-08 11:50:00|1756.6|1750.6|1761.6|1755.6|1761.6|1755.6|1756.4|1750.4|14
1591617300000|2020-06-08 11:55:00|1761.9|1755.9|1764.9|1758.9|1766.4|1760.4|1761.4|1755.4|39
1591617600000|2020-06-08 12:00:00|1764.6|1758.6|1765.6|1759.6|1765.6|1759.6|1763.9|1757.9|8
1591617900000|2020-06-08 12:05:00|1765.4|1759.4|1765.6|1759.6|1765.6|1759.6|1763.6|1757.6|10
1591618200000|2020-06-08 12:10:00|1765.9|1759.9|1768.6|1762.6|1769.1|1763.1|1765.9|1759.9|12
1591618500000|2020-06-08 12:15:00|1768.4|1762.4|1768.9|1762.9|1768.9|1762.9|1767.4|1761.4|17
1591618800000|2020-06-08 12:20:00|1768.6|1762.6|1769.1|1763.1|1769.4|1763.4|1768.4|1762.4|9
1591619100000|2020-06-08 12:25:00|1768.9|1762.9|1768.6|1762.6|1769.1|1763.1|1768.1|1762.1|14
1591619400000|2020-06-08 12:30:00|1768.4|1762.4|1768.6|1762.6|1769.6|1763.6|1768.4|1762.4|9
1591619700000|2020-06-08 12:35:00|1768.4|1762.4|1765.9|1759.9|1768.4|1762.4|1765.9|1759.9|17
1591620000000|2020-06-08 12:40:00|1765.4|1759.4|1764.9|1758.9|1765.6|1759.6|1763.1|1757.1|20
1591620300000|2020-06-08 12:45:00|1765.1|1759.1|1765.6|1759.6|1765.6|1759.6|1765.1|1759.1|2
1591620600000|2020-06-08 12:50:00|1765.1|1759.1|1765.1|1759.1|1767.4|1761.4|1764.9|1758.9|10
1591620900000|2020-06-08 12:55:00|1764.6|1758.6|1764.9|1758.9|1765.6|1759.6|1764.6|1758.6|12
1591621200000|2020-06-08 13:00:00|1765.1|1759.1|1762.9|1756.9|1765.6|1759.6|1761.9|1755.9|32
1591621500000|2020-06-08 13:05:00|1762.6|1756.6|1764.1|1758.1|1765.9|1759.9|1762.6|1756.6|30
1591621800000|2020-06-08 13:10:00|1763.9|1757.9|1762.4|1756.4|1764.4|1758.4|1761.6|1755.6|15
1591622100000|2020-06-08 13:15:00|1761.6|1755.6|1763.9|1757.9|1764.1|1758.1|1760.6|1754.6|35
1591622400000|2020-06-08 13:20:00|1763.1|1757.1|1763.1|1757.1|1763.4|1757.4|1759.6|1753.6|37
1591622700000|2020-06-08 13:25:00|1763.4|1757.4|1762.1|1756.1|1763.6|1757.6|1761.6|1755.6|12
1591623000000|2020-06-08 13:30:00|1762.4|1756.4|1764.4|1758.4|1764.4|1758.4|1762.4|1756.4|6
1591623300000|2020-06-08 13:35:00|1763.9|1757.9|1763.6|1757.6|1764.4|1758.4|1762.6|1756.6|12
1591623600000|2020-06-08 13:40:00|1763.1|1757.1|1764.6|1758.6|1764.6|1758.6|1762.9|1756.9|18
1591623900000|2020-06-08 13:45:00|1764.9|1758.9|1762.9|1756.9|1764.9|1758.9|1762.9|1756.9|11
1591624200000|2020-06-08 13:50:00|1763.1|1757.1|1764.6|1758.6|1764.6|1758.6|1763.1|1757.1|18
1591624500000|2020-06-08 13:55:00|1764.9|1758.9|1764.6|1758.6|1765.1|1759.1|1763.6|1757.6|11
1591624800000|2020-06-08 14:00:00|1764.4|1758.4|1766.6|1760.6|1767.9|1761.9|1764.4|1758.4|21
1591625100000|2020-06-08 14:05:00|1766.4|1760.4|1765.6|1759.6|1766.6|1760.6|1765.4|1759.4|11
1591625400000|2020-06-08 14:10:00|1765.9|1759.9|1766.6|1760.6|1766.9|1760.9|1765.9|1759.9|12
1591625700000|2020-06-08 14:15:00|1766.9|1760.9|1765.6|1759.6|1766.9|1760.9|1764.9|1758.9|6
1591626000000|2020-06-08 14:20:00|1765.9|1759.9|1766.6|1760.6|1766.6|1760.6|1765.4|1759.4|15
1591626300000|2020-06-08 14:25:00|1766.4|1760.4|1766.6|1760.6|1767.1|1761.1|1765.4|1759.4|29
1591626600000|2020-06-08 14:30:00|1766.4|1760.4|1765.9|1759.9|1766.6|1760.6|1763.9|1757.9|21
1591626900000|2020-06-08 14:35:00|1765.6|1759.6|1763.9|1757.9|1765.6|1759.6|1759.4|1753.4|61
1591627200000|2020-06-08 14:40:00|1763.6|1757.6|1764.6|1758.6|1764.9|1758.9|1763.1|1757.1|12
1591627500000|2020-06-08 14:45:00|1764.9|1758.9|1763.9|1757.9|1766.9|1760.9|1763.9|1757.9|27
1591627800000|2020-06-08 14:50:00|1764.1|1758.1|1763.9|1757.9|1766.6|1760.6|1763.9|1757.9|29
1591628100000|2020-06-08 14:55:00|1764.1|1758.1|1761.6|1755.6|1764.6|1758.6|1759.9|1753.9|45
1591628400000|2020-06-08 15:00:00|1762.1|1756.1|1763.4|1757.4|1767.4|1761.4|1761.6|1755.6|54
1591628700000|2020-06-08 15:05:00|1763.1|1757.1|1766.6|1760.6|1767.1|1761.1|1761.6|1755.6|50
1591629000000|2020-06-08 15:10:00|1766.4|1760.4|1767.1|1761.1|1768.1|1762.1|1765.4|1759.4|51
1591629300000|2020-06-08 15:15:00|1767.4|1761.4|1761.1|1755.1|1768.6|1762.6|1759.6|1753.6|111
1591629600000|2020-06-08 15:20:00|1761.4|1755.4|1761.6|1755.6|1762.1|1756.1|1760.4|1754.4|21
1591629900000|2020-06-08 15:25:00|1762.4|1756.4|1762.6|1756.6|1763.4|1757.4|1761.6|1755.6|18
1591630200000|2020-06-08 15:30:00|1762.4|1756.4|1763.9|1757.9|1763.9|1757.9|1761.6|1755.6|12
1591630500000|2020-06-08 15:35:00|1763.6|1757.6|1761.9|1755.9|1763.6|1757.6|1761.6|1755.6|17
1591630800000|2020-06-08 15:40:00|1762.1|1756.1|1765.6|1759.6|1765.6|1759.6|1761.6|1755.6|13
1591631100000|2020-06-08 15:45:00|1765.9|1759.9|1768.4|1762.4|1768.6|1762.6|1765.9|1759.9|27
1591631400000|2020-06-08 15:50:00|1768.1|1762.1|1764.4|1758.4|1768.4|1762.4|1764.1|1758.1|14
1591631700000|2020-06-08 15:55:00|1764.9|1758.9|1764.6|1758.6|1765.9|1759.9|1764.4|1758.4|8
1591632000000|2020-06-08 16:00:00|1764.9|1758.9|1764.9|1758.9|1765.1|1759.1|1764.9|1758.9|3
1591632300000|2020-06-08 16:05:00|1765.1|1759.1|1765.4|1759.4|1765.4|1759.4|1765.1|1759.1|2
1591632600000|2020-06-08 16:10:00|1765.1|1759.1|1765.4|1759.4|1765.4|1759.4|1765.1|1759.1|2
1591632900000|2020-06-08 16:15:00|1765.6|1759.6|1766.1|1760.1|1767.1|1761.1|1765.6|1759.6|9
1591633200000|2020-06-08 16:20:00|1766.4|1760.4|1766.1|1760.1|1766.4|1760.4|1766.1|1760.1|2
1591633500000|2020-06-08 16:25:00|1766.4|1760.4|1767.1|1761.1|1767.6|1761.6|1766.4|1760.4|6
1591633800000|2020-06-08 16:30:00|1766.6|1760.6|1766.1|1760.1|1766.6|1760.6|1766.1|1760.1|2
1591634100000|2020-06-08 16:35:00|1766.9|1760.9|1766.9|1760.9|1766.9|1760.9|1766.9|1760.9|1
1591634400000|2020-06-08 16:40:00|1766.6|1760.6|1764.4|1758.4|1766.6|1760.6|1764.4|1758.4|4
1591634700000|2020-06-08 16:45:00|1763.4|1757.4|1762.9|1756.9|1763.4|1757.4|1762.4|1756.4|8
1591635300000|2020-06-08 16:55:00|1762.8|1756.8|1766|1760|1767.1|1761.1|1762.8|1756.8|25
1591660800000|2020-06-09 00:00:00|1763.1|1757.1|1763.1|1757.1|1763.1|1757.1|1763|1757|3
1591661100000|2020-06-09 00:05:00|1763.8|1757.8|1765.8|1759.8|1765.8|1759.8|1763.8|1757.8|6
1591661400000|2020-06-09 00:10:00|1766.1|1760.1|1766.1|1760.1|1766.1|1760.1|1766.1|1760.1|1
1591664400000|2020-06-09 01:00:00|1765.8|1759.8|1763.5|1757.5|1765.8|1759.8|1762.3|1756.3|11
1591664700000|2020-06-09 01:05:00|1763.6|1757.6|1765.6|1759.6|1766.4|1760.4|1763.6|1757.6|16
1591665000000|2020-06-09 01:10:00|1766.8|1760.8|1766|1760|1766.8|1760.8|1765.8|1759.8|7
1591665600000|2020-06-09 01:20:00|1765.8|1759.8|1766|1760|1766|1760|1765.8|1759.8|2
1591666500000|2020-06-09 01:35:00|1766.1|1760.1|1766.1|1760.1|1766.1|1760.1|1766.1|1760.1|1
1591666800000|2020-06-09 01:40:00|1766.3|1760.3|1767.1|1761.1|1767.1|1761.1|1766.3|1760.3|6
1591667100000|2020-06-09 01:45:00|1767.3|1761.3|1767.3|1761.3|1767.3|1761.3|1767.3|1761.3|1
1591667400000|2020-06-09 01:50:00|1767.1|1761.1|1767.1|1761.1|1767.1|1761.1|1767.1|1761.1|1
1591668000000|2020-06-09 02:00:00|1767|1761|1766.8|1760.8|1767|1761|1766.4|1760.4|12
1591668300000|2020-06-09 02:05:00|1766.4|1760.4|1766.3|1760.3|1766.4|1760.4|1766.3|1760.3|2
1591668600000|2020-06-09 02:10:00|1766|1760|1765.6|1759.6|1766|1760|1765.6|1759.6|4
1591668900000|2020-06-09 02:15:00|1765.8|1759.8|1766.1|1760.1|1766.1|1760.1|1765.3|1759.3|7
1591669200000|2020-06-09 02:20:00|1766|1760|1764.9|1758.9|1766|1760|1764.9|1758.9|7
1591669500000|2020-06-09 02:25:00|1764.8|1758.8|1763.9|1757.9|1764.8|1758.8|1763.9|1757.9|6
1591669800000|2020-06-09 02:30:00|1764.1|1758.1|1764.8|1758.8|1764.9|1758.9|1763.1|1757.1|12
1591670100000|2020-06-09 02:35:00|1764.6|1758.6|1767.1|1761.1|1767.1|1761.1|1764.5|1758.5|11
1591670700000|2020-06-09 02:45:00|1766.8|1760.8|1766.3|1760.3|1767.6|1761.6|1766.3|1760.3|9
1591671600000|2020-06-09 03:00:00|1766|1760|1765.9|1759.9|1766.4|1760.4|1765.9|1759.9|4
1591672200000|2020-06-09 03:10:00|1765.6|1759.6|1765.4|1759.4|1765.6|1759.6|1765.4|1759.4|2
1591672500000|2020-06-09 03:15:00|1765.3|1759.3|1764.8|1758.8|1765.3|1759.3|1764.8|1758.8|4
1591672800000|2020-06-09 03:20:00|1764.6|1758.6|1764.3|1758.3|1764.8|1758.8|1764.3|1758.3|7
1591673100000|2020-06-09 03:25:00|1764.5|1758.5|1764.6|1758.6|1765.1|1759.1|1764.3|1758.3|16
1591673400000|2020-06-09 03:30:00|1765.1|1759.1|1765.3|1759.3|1765.3|1759.3|1764.5|1758.5|5
1591674600000|2020-06-09 03:50:00|1765|1759|1765|1759|1765|1759|1765|1759|1
1591674900000|2020-06-09 03:55:00|1765.3|1759.3|1765.5|1759.5|1765.8|1759.8|1765.3|1759.3|3
1591675500000|2020-06-09 04:05:00|1765.4|1759.4|1765.3|1759.3|1765.5|1759.5|1765.3|1759.3|4
1591675800000|2020-06-09 04:10:00|1765|1759|1765|1759|1765|1759|1765|1759|1
1591676100000|2020-06-09 04:15:00|1764.8|1758.8|1764|1758|1764.8|1758.8|1764|1758|13
1591676400000|2020-06-09 04:20:00|1763.9|1757.9|1763.1|1757.1|1763.9|1757.9|1763.1|1757.1|5
1591676700000|2020-06-09 04:25:00|1763.3|1757.3|1763.6|1757.6|1763.9|1757.9|1762.5|1756.5|20
1591677000000|2020-06-09 04:30:00|1763.9|1757.9|1764.5|1758.5|1764.5|1758.5|1763.6|1757.6|7
1591677300000|2020-06-09 04:35:00|1765|1759|1764.4|1758.4|1765.5|1759.5|1764.4|1758.4|4
1591678500000|2020-06-09 04:55:00|1763.5|1757.5|1763.3|1757.3|1763.6|1757.6|1762.9|1756.9|6
1591679100000|2020-06-09 05:05:00|1763.1|1757.1|1763|1757|1763.1|1757.1|1762.9|1756.9|3
1591679400000|2020-06-09 05:10:00|1762.9|1756.9|1762.9|1756.9|1763.3|1757.3|1762.9|1756.9|7
1591679700000|2020-06-09 05:15:00|1762.8|1756.8|1762.4|1756.4|1763.8|1757.8|1762.4|1756.4|12
1591680000000|2020-06-09 05:20:00|1762.5|1756.5|1761|1755|1762.8|1756.8|1761|1755|6
1591680300000|2020-06-09 05:25:00|1760.8|1754.8|1761.1|1755.1|1761.4|1755.4|1760.5|1754.5|6
1591680600000|2020-06-09 05:30:00|1760.9|1754.9|1761.9|1755.9|1762|1756|1760.8|1754.8|10
1591681200000|2020-06-09 05:40:00|1761.8|1755.8|1760.5|1754.5|1761.8|1755.8|1760.1|1754.1|13
1591681500000|2020-06-09 05:45:00|1760.8|1754.8|1759.4|1753.4|1760.8|1754.8|1758.4|1752.4|18
1591681800000|2020-06-09 05:50:00|1759.6|1753.6|1759.3|1753.3|1759.6|1753.6|1759.3|1753.3|2
1591682100000|2020-06-09 05:55:00|1759.6|1753.6|1759.1|1753.1|1760.1|1754.1|1759.1|1753.1|6
1591682700000|2020-06-09 06:05:00|1759|1753|1756.3|1750.3|1759|1753|1756.3|1750.3|14
1591683000000|2020-06-09 06:10:00|1756.1|1750.1|1756.3|1750.3|1757|1751|1755.6|1749.6|13
1591683300000|2020-06-09 06:15:00|1756|1750|1756.3|1750.3|1756.3|1750.3|1755.6|1749.6|11
1591683600000|2020-06-09 06:20:00|1756|1750|1755.6|1749.6|1756.3|1750.3|1755.6|1749.6|11
1591683900000|2020-06-09 06:25:00|1755.8|1749.8|1755.6|1749.6|1756.9|1750.9|1755.4|1749.4|15
1591684200000|2020-06-09 06:30:00|1755.8|1749.8|1756.9|1750.9|1757|1751|1755.6|1749.6|14
1591684500000|2020-06-09 06:35:00|1757|1751|1757.1|1751.1|1758.8|1752.8|1756.5|1750.5|15
1591684800000|2020-06-09 06:40:00|1756.9|1750.9|1757.1|1751.1|1757.1|1751.1|1756.9|1750.9|2
1591685400000|2020-06-09 06:50:00|1757.4|1751.4|1757.1|1751.1|1758.4|1752.4|1756.9|1750.9|8
1591685700000|2020-06-09 06:55:00|1756.9|1750.9|1757.4|1751.4|1757.4|1751.4|1756.4|1750.4|13
1591686000000|2020-06-09 07:00:00|1757.6|1751.6|1757.9|1751.9|1758.6|1752.6|1757.4|1751.4|14
1591686300000|2020-06-09 07:05:00|1757.6|1751.6|1756.1|1750.1|1757.6|1751.6|1755.1|1749.1|29
1591686600000|2020-06-09 07:10:00|1755.9|1749.9|1754.1|1748.1|1755.9|1749.9|1753.9|1747.9|18
1591686900000|2020-06-09 07:15:00|1753.9|1747.9|1753.6|1747.6|1753.9|1747.9|1753.6|1747.6|4
1591687200000|2020-06-09 07:20:00|1754.1|1748.1|1753.6|1747.6|1754.1|1748.1|1753.6|1747.6|2
1591687500000|2020-06-09 07:25:00|1753.4|1747.4|1755.6|1749.6|1755.9|1749.9|1753.4|1747.4|20
1591687800000|2020-06-09 07:30:00|1755.9|1749.9|1755.1|1749.1|1755.9|1749.9|1754.6|1748.6|12
1591688100000|2020-06-09 07:35:00|1755.4|1749.4|1753.6|1747.6|1755.4|1749.4|1753.1|1747.1|16
1591688400000|2020-06-09 07:40:00|1753.4|1747.4|1754.1|1748.1|1755.4|1749.4|1753.4|1747.4|30
1591688700000|2020-06-09 07:45:00|1753.9|1747.9|1753.4|1747.4|1754.1|1748.1|1753.4|1747.4|13
1591689000000|2020-06-09 07:50:00|1753.6|1747.6|1754.4|1748.4|1754.6|1748.6|1753.4|1747.4|8
1591689300000|2020-06-09 07:55:00|1754.1|1748.1|1754.1|1748.1|1755.1|1749.1|1753.4|1747.4|16
1591689600000|2020-06-09 08:00:00|1754.4|1748.4|1756.1|1750.1|1756.1|1750.1|1753.9|1747.9|16
1591689900000|2020-06-09 08:05:00|1755.9|1749.9|1754.1|1748.1|1756.1|1750.1|1753.6|1747.6|19
1591690200000|2020-06-09 08:10:00|1753.9|1747.9|1753.9|1747.9|1754.4|1748.4|1753.6|1747.6|8
1591690500000|2020-06-09 08:15:00|1753.6|1747.6|1753.4|1747.4|1753.9|1747.9|1753.1|1747.1|8
1591690800000|2020-06-09 08:20:00|1753.6|1747.6|1753.4|1747.4|1753.6|1747.6|1753.1|1747.1|12
1591691100000|2020-06-09 08:25:00|1753.1|1747.1|1753.4|1747.4|1753.6|1747.6|1753.1|1747.1|7
1591691400000|2020-06-09 08:30:00|1753.6|1747.6|1753.1|1747.1|1753.6|1747.6|1753.1|1747.1|8
1591691700000|2020-06-09 08:35:00|1753.4|1747.4|1754.9|1748.9|1756.4|1750.4|1753.4|1747.4|16
1591692000000|2020-06-09 08:40:00|1755.1|1749.1|1749.6|1743.6|1755.4|1749.4|1749.6|1743.6|25
1591692300000|2020-06-09 08:45:00|1749.4|1743.4|1748.6|1742.6|1750.6|1744.6|1747.6|1741.6|37
1591692600000|2020-06-09 08:50:00|1748.1|1742.1|1750.6|1744.6|1752.6|1746.6|1748.1|1742.1|25
1591692900000|2020-06-09 08:55:00|1750.4|1744.4|1748.6|1742.6|1750.4|1744.4|1747.1|1741.1|29
1591693200000|2020-06-09 09:00:00|1748.9|1742.9|1750.6|1744.6|1751.6|1745.6|1748.9|1742.9|17
1591693500000|2020-06-09 09:05:00|1750.4|1744.4|1749.6|1743.6|1750.9|1744.9|1749.6|1743.6|14
1591693800000|2020-06-09 09:10:00|1748.9|1742.9|1748.6|1742.6|1750.1|1744.1|1748.1|1742.1|9
1591694100000|2020-06-09 09:15:00|1748.1|1742.1|1747.1|1741.1|1748.4|1742.4|1746.9|1740.9|20
1591694400000|2020-06-09 09:20:00|1746.4|1740.4|1746.1|1740.1|1746.4|1740.4|1745.9|1739.9|10
1591694700000|2020-06-09 09:25:00|1745.9|1739.9|1745.4|1739.4|1745.9|1739.9|1744.9|1738.9|4
1591695000000|2020-06-09 09:30:00|1745.6|1739.6|1746.4|1740.4|1746.4|1740.4|1744.9|1738.9|8
1591695300000|2020-06-09 09:35:00|1746.6|1740.6|1746.4|1740.4|1746.6|1740.6|1746.1|1740.1|4
1591695600000|2020-06-09 09:40:00|1746.6|1740.6|1747.1|1741.1|1747.1|1741.1|1746.6|1740.6|2
1591695900000|2020-06-09 09:45:00|1747.4|1741.4|1744.9|1738.9|1747.4|1741.4|1744.9|1738.9|10
1591696200000|2020-06-09 09:50:00|1746.1|1740.1|1748.1|1742.1|1749.4|1743.4|1745.6|1739.6|18
1591696500000|2020-06-09 09:55:00|1747.9|1741.9|1747.9|1741.9|1747.9|1741.9|1747.9|1741.9|1
1591696800000|2020-06-09 10:00:00|1748.9|1742.9|1749.1|1743.1|1749.1|1743.1|1748.9|1742.9|2
1591697100000|2020-06-09 10:05:00|1749.4|1743.4|1752.1|1746.1|1753.1|1747.1|1749.4|1743.4|13
1591697400000|2020-06-09 10:10:00|1751.9|1745.9|1752.1|1746.1|1752.1|1746.1|1751.6|1745.6|3
1591697700000|2020-06-09 10:15:00|1751.9|1745.9|1752.1|1746.1|1752.9|1746.9|1751.6|1745.6|10
1591698000000|2020-06-09 10:20:00|1751.9|1745.9|1751.6|1745.6|1752.4|1746.4|1751.6|1745.6|4
1591698300000|2020-06-09 10:25:00|1751.9|1745.9|1751.9|1745.9|1753.6|1747.6|1751.9|1745.9|10
1591698600000|2020-06-09 10:30:00|1752.1|1746.1|1752.6|1746.6|1753.1|1747.1|1752.1|1746.1|16
1591698900000|2020-06-09 10:35:00|1752.4|1746.4|1752.4|1746.4|1752.4|1746.4|1752.4|1746.4|1
1591699200000|2020-06-09 10:40:00|1752.6|1746.6|1753.6|1747.6|1754.4|1748.4|1752.6|1746.6|6
1591699500000|2020-06-09 10:45:00|1753.4|1747.4|1753.9|1747.9|1753.9|1747.9|1753.4|1747.4|5
1591699800000|2020-06-09 10:50:00|1753.6|1747.6|1753.9|1747.9|1753.9|1747.9|1753.6|1747.6|2
1591700100000|2020-06-09 10:55:00|1754.1|1748.1|1754.4|1748.4|1754.6|1748.6|1753.6|1747.6|17
1591700400000|2020-06-09 11:00:00|1754.6|1748.6|1754.6|1748.6|1754.6|1748.6|1754.4|1748.4|3
1591700700000|2020-06-09 11:05:00|1754.9|1748.9|1755.1|1749.1|1755.4|1749.4|1754.9|1748.9|3
1591701000000|2020-06-09 11:10:00|1755.4|1749.4|1755.4|1749.4|1756.6|1750.6|1755.4|1749.4|12
1591701300000|2020-06-09 11:15:00|1755.6|1749.6|1757.6|1751.6|1757.6|1751.6|1755.4|1749.4|20
1591701600000|2020-06-09 11:20:00|1757.9|1751.9|1757.6|1751.6|1758.1|1752.1|1757.1|1751.1|12
1591701900000|2020-06-09 11:25:00|1758.1|1752.1|1756.9|1750.9|1758.4|1752.4|1756.9|1750.9|9
1591702200000|2020-06-09 11:30:00|1756.6|1750.6|1754.1|1748.1|1756.9|1750.9|1753.6|1747.6|14
1591702500000|2020-06-09 11:35:00|1754.4|1748.4|1754.1|1748.1|1754.4|1748.4|1752.9|1746.9|24
1591702800000|2020-06-09 11:40:00|1754.4|1748.4|1754.1|1748.1|1754.9|1748.9|1753.9|1747.9|8
1591703100000|2020-06-09 11:45:00|1754.4|1748.4|1747.1|1741.1|1754.4|1748.4|1745.6|1739.6|122
1591703400000|2020-06-09 11:50:00|1747.4|1741.4|1750.1|1744.1|1750.4|1744.4|1747.4|1741.4|16
1591703700000|2020-06-09 11:55:00|1750.4|1744.4|1750.9|1744.9|1753.1|1747.1|1749.4|1743.4|28
1591704000000|2020-06-09 12:00:00|1750.6|1744.6|1749.4|1743.4|1751.9|1745.9|1747.6|1741.6|21
1591704300000|2020-06-09 12:05:00|1749.1|1743.1|1748.1|1742.1|1749.1|1743.1|1747.6|1741.6|18
1591704600000|2020-06-09 12:10:00|1748.4|1742.4|1751.6|1745.6|1751.9|1745.9|1748.4|1742.4|12
1591704900000|2020-06-09 12:15:00|1751.4|1745.4|1750.9|1744.9|1751.4|1745.4|1749.9|1743.9|9
1591705200000|2020-06-09 12:20:00|1750.6|1744.6|1750.1|1744.1|1750.9|1744.9|1748.9|1742.9|20
1591705500000|2020-06-09 12:25:00|1749.6|1743.6|1750.9|1744.9|1751.4|1745.4|1749.1|1743.1|21
1591705800000|2020-06-09 12:30:00|1751.1|1745.1|1754.4|1748.4|1754.6|1748.6|1751.1|1745.1|34
1591706100000|2020-06-09 12:35:00|1754.6|1748.6|1755.4|1749.4|1755.9|1749.9|1753.4|1747.4|44
1591706400000|2020-06-09 12:40:00|1755.6|1749.6|1755.4|1749.4|1755.6|1749.6|1753.9|1747.9|17
1591706700000|2020-06-09 12:45:00|1756.4|1750.4|1757.9|1751.9|1757.9|1751.9|1755.4|1749.4|22
1591707000000|2020-06-09 12:50:00|1758.1|1752.1|1756.6|1750.6|1758.1|1752.1|1756.6|1750.6|17
1591707300000|2020-06-09 12:55:00|1756.9|1750.9|1759.1|1753.1|1759.9|1753.9|1756.9|1750.9|18
1591707600000|2020-06-09 13:00:00|1758.9|1752.9|1759.1|1753.1|1761.4|1755.4|1757.1|1751.1|41
1591707900000|2020-06-09 13:05:00|1759.4|1753.4|1755.4|1749.4|1759.4|1753.4|1753.9|1747.9|41
1591708200000|2020-06-09 13:10:00|1755.1|1749.1|1754.9|1748.9|1755.6|1749.6|1753.6|1747.6|19
1591708500000|2020-06-09 13:15:00|1754.6|1748.6|1756.6|1750.6|1756.9|1750.9|1754.1|1748.1|16
1591708800000|2020-06-09 13:20:00|1756.9|1750.9|1755.4|1749.4|1757.4|1751.4|1754.6|1748.6|19
1591709100000|2020-06-09 13:25:00|1754.9|1748.9|1752.4|1746.4|1756.4|1750.4|1751.4|1745.4|34
1591709400000|2020-06-09 13:30:00|1751.4|1745.4|1750.4|1744.4|1751.4|1745.4|1747.9|1741.9|29
1591709700000|2020-06-09 13:35:00|1750.1|1744.1|1752.1|1746.1|1752.9|1746.9|1749.1|1743.1|22
1591710000000|2020-06-09 13:40:00|1752.4|1746.4|1756.1|1750.1|1756.1|1750.1|1752.4|1746.4|24
1591710300000|2020-06-09 13:45:00|1755.9|1749.9|1755.4|1749.4|1756.4|1750.4|1755.4|1749.4|9
1591710600000|2020-06-09 13:50:00|1754.6|1748.6|1754.9|1748.9|1758.1|1752.1|1754.6|1748.6|27
1591710900000|2020-06-09 13:55:00|1755.6|1749.6|1756.9|1750.9|1756.9|1750.9|1753.4|1747.4|22
1591711200000|2020-06-09 14:00:00|1756.6|1750.6|1757.1|1751.1|1757.4|1751.4|1755.4|1749.4|19
1591711500000|2020-06-09 14:05:00|1757.4|1751.4|1758.6|1752.6|1758.9|1752.9|1757.4|1751.4|12
1591711800000|2020-06-09 14:10:00|1758.4|1752.4|1759.1|1753.1|1759.9|1753.9|1758.1|1752.1|12
1591712100000|2020-06-09 14:15:00|1759.4|1753.4|1760.6|1754.6|1760.9|1754.9|1759.4|1753.4|12
1591712400000|2020-06-09 14:20:00|1761.1|1755.1|1758.1|1752.1|1761.4|1755.4|1758.1|1752.1|23
1591712700000|2020-06-09 14:25:00|1758.4|1752.4|1758.4|1752.4|1759.1|1753.1|1758.1|1752.1|14
1591713000000|2020-06-09 14:30:00|1758.6|1752.6|1760.4|1754.4|1760.4|1754.4|1757.6|1751.6|22
1591713300000|2020-06-09 14:35:00|1760.1|1754.1|1760.4|1754.4|1760.4|1754.4|1759.4|1753.4|13
1591713600000|2020-06-09 14:40:00|1760.1|1754.1|1760.6|1754.6|1760.9|1754.9|1759.4|1753.4|12
1591713900000|2020-06-09 14:45:00|1760.9|1754.9|1761.4|1755.4|1763.1|1757.1|1760.9|1754.9|11
1591714200000|2020-06-09 14:50:00|1762.6|1756.6|1764.6|1758.6|1766.6|1760.6|1762.6|1756.6|17
1591714500000|2020-06-09 14:55:00|1765.1|1759.1|1769.1|1763.1|1769.1|1763.1|1762.1|1756.1|50
1591714800000|2020-06-09 15:00:00|1769.6|1763.6|1770.9|1764.9|1772.1|1766.1|1765.6|1759.6|93
1591715100000|2020-06-09 15:05:00|1771.4|1765.4|1769.4|1763.4|1771.6|1765.6|1768.9|1762.9|47
1591715400000|2020-06-09 15:10:00|1769.6|1763.6|1768.4|1762.4|1770.4|1764.4|1768.1|1762.1|39
1591715700000|2020-06-09 15:15:00|1768.1|1762.1|1767.6|1761.6|1769.6|1763.6|1764.6|1758.6|125
1591716000000|2020-06-09 15:20:00|1767.1|1761.1|1767.6|1761.6|1767.9|1761.9|1766.1|1760.1|23
1591716300000|2020-06-09 15:25:00|1767.9|1761.9|1766.9|1760.9|1767.9|1761.9|1766.4|1760.4|22
1591716600000|2020-06-09 15:30:00|1767.1|1761.1|1765.6|1759.6|1767.9|1761.9|1765.6|1759.6|17
1591716900000|2020-06-09 15:35:00|1765.9|1759.9|1762.9|1756.9|1766.1|1760.1|1761.6|1755.6|24
1591717200000|2020-06-09 15:40:00|1762.1|1756.1|1764.4|1758.4|1764.4|1758.4|1761.1|1755.1|29
1591717500000|2020-06-09 15:45:00|1763.9|1757.9|1763.1|1757.1|1765.1|1759.1|1762.9|1756.9|23
1591717800000|2020-06-09 15:50:00|1762.9|1756.9|1763.1|1757.1|1763.6|1757.6|1762.4|1756.4|27
1591718100000|2020-06-09 15:55:00|1763.4|1757.4|1764.6|1758.6|1764.9|1758.9|1763.4|1757.4|5
1591719000000|2020-06-09 16:10:00|1763.6|1757.6|1762.9|1756.9|1763.6|1757.6|1762.6|1756.6|9
1591719300000|2020-06-09 16:15:00|1762.6|1756.6|1762.9|1756.9|1762.9|1756.9|1762.1|1756.1|13
1591719600000|2020-06-09 16:20:00|1763.1|1757.1|1762.9|1756.9|1763.1|1757.1|1762.9|1756.9|2
1591719900000|2020-06-09 16:25:00|1763.1|1757.1|1762.9|1756.9|1763.1|1757.1|1762.9|1756.9|2
1591720200000|2020-06-09 16:30:00|1763.4|1757.4|1764.4|1758.4|1764.4|1758.4|1763.4|1757.4|3
1591720500000|2020-06-09 16:35:00|1764.6|1758.6|1765.1|1759.1|1765.1|1759.1|1764.6|1758.6|2
1591720800000|2020-06-09 16:40:00|1764.9|1758.9|1763.4|1757.4|1764.9|1758.9|1763.1|1757.1|8
1591721100000|2020-06-09 16:45:00|1763.6|1757.6|1764.1|1758.1|1764.4|1758.4|1763.6|1757.6|5
1591721400000|2020-06-09 16:50:00|1763.9|1757.9|1764.6|1758.6|1764.6|1758.6|1763.9|1757.9|6
1591721700000|2020-06-09 16:55:00|1764.5|1758.5|1764.9|1758.9|1765.6|1759.6|1764.5|1758.5|7
1591747200000|2020-06-10 00:00:00|1763.3|1757.3|1763.3|1757.3|1763.3|1757.3|1763.3|1757.3|1
1591747800000|2020-06-10 00:10:00|1763.4|1757.4|1762.9|1756.9|1763.4|1757.4|1762.9|1756.9|3
1591749600000|2020-06-10 00:40:00|1762.5|1756.5|1762.5|1756.5|1762.5|1756.5|1762.5|1756.5|1
1591750800000|2020-06-10 01:00:00|1762.6|1756.6|1760.6|1754.6|1762.8|1756.8|1759.8|1753.8|40
1591751100000|2020-06-10 01:05:00|1761|1755|1761|1755|1761.5|1755.5|1760.3|1754.3|10
1591751400000|2020-06-10 01:10:00|1761.3|1755.3|1763|1757|1763.4|1757.4|1761.3|1755.3|9
1591752300000|2020-06-10 01:25:00|1762.9|1756.9|1760.8|1754.8|1762.9|1756.9|1760|1754|9
1591752600000|2020-06-10 01:30:00|1760.5|1754.5|1760.3|1754.3|1760.5|1754.5|1760.3|1754.3|3
1591752900000|2020-06-10 01:35:00|1759.4|1753.4|1755.3|1749.3|1759.4|1753.4|1754.4|1748.4|14
1591753200000|2020-06-10 01:40:00|1755.1|1749.1|1755|1749|1755.1|1749.1|1755|1749|2
1591753500000|2020-06-10 01:45:00|1755.3|1749.3|1755.8|1749.8|1756.3|1750.3|1755|1749|10
1591753800000|2020-06-10 01:50:00|1756.3|1750.3|1756|1750|1756.3|1750.3|1755.8|1749.8|21
1591754100000|2020-06-10 01:55:00|1756.5|1750.5|1757.3|1751.3|1757.4|1751.4|1756.5|1750.5|5
1591754400000|2020-06-10 02:00:00|1757.1|1751.1|1758.5|1752.5|1758.5|1752.5|1756.4|1750.4|14
1591754700000|2020-06-10 02:05:00|1758.3|1752.3|1758.5|1752.5|1758.5|1752.5|1758|1752|5
1591755600000|2020-06-10 02:20:00|1758.8|1752.8|1759.1|1753.1|1759.1|1753.1|1758.8|1752.8|2
1591756200000|2020-06-10 02:30:00|1758.9|1752.9|1758.9|1752.9|1759.1|1753.1|1758.9|1752.9|3
1591756500000|2020-06-10 02:35:00|1759|1753|1759|1753|1759|1753|1758.9|1752.9|3
1591756800000|2020-06-10 02:40:00|1758.9|1752.9|1759.3|1753.3|1759.5|1753.5|1758.9|1752.9|11
1591757100000|2020-06-10 02:45:00|1759.5|1753.5|1759.5|1753.5|1759.5|1753.5|1759.3|1753.3|3
1591758600000|2020-06-10 03:10:00|1759.3|1753.3|1759.1|1753.1|1759.3|1753.3|1759|1753|3
1591758900000|2020-06-10 03:15:00|1759.3|1753.3|1759.3|1753.3|1759.3|1753.3|1758.8|1752.8|6
1591759200000|2020-06-10 03:20:00|1759.5|1753.5|1759.5|1753.5|1759.5|1753.5|1759.5|1753.5|1
1591760700000|2020-06-10 03:45:00|1758.5|1752.5|1758.3|1752.3|1758.5|1752.5|1758.3|1752.3|3
1591761600000|2020-06-10 04:00:00|1758.4|1752.4|1758.4|1752.4|1758.4|1752.4|1758.4|1752.4|1
1591761900000|2020-06-10 04:05:00|1758.9|1752.9|1759.3|1753.3|1759.3|1753.3|1758.9|1752.9|3
1591764300000|2020-06-10 04:45:00|1759.5|1753.5|1759.3|1753.3|1759.5|1753.5|1759.3|1753.3|2
1591764900000|2020-06-10 04:55:00|1759|1753|1759|1753|1759|1753|1759|1753|1
1591765200000|2020-06-10 05:00:00|1758.8|1752.8|1758.5|1752.5|1758.8|1752.8|1758.5|1752.5|3
1591766400000|2020-06-10 05:20:00|1758.8|1752.8|1759.6|1753.6|1759.6|1753.6|1758.8|1752.8|4
1591766700000|2020-06-10 05:25:00|1759.1|1753.1|1758.5|1752.5|1759.1|1753.1|1758.5|1752.5|3
1591767000000|2020-06-10 05:30:00|1758.8|1752.8|1758.5|1752.5|1759.5|1753.5|1758.5|1752.5|9
1591767300000|2020-06-10 05:35:00|1758.6|1752.6|1759.4|1753.4|1759.6|1753.6|1758.6|1752.6|6
1591767600000|2020-06-10 05:40:00|1759.1|1753.1|1761.3|1755.3|1761.3|1755.3|1758.4|1752.4|9
1591767900000|2020-06-10 05:45:00|1761|1755|1761.6|1755.6|1761.9|1755.9|1761|1755|5
1591768200000|2020-06-10 05:50:00|1761.9|1755.9|1763.8|1757.8|1764.4|1758.4|1761.9|1755.9|12
1591768500000|2020-06-10 05:55:00|1763.6|1757.6|1762.3|1756.3|1763.6|1757.6|1762.1|1756.1|13
1591768800000|2020-06-10 06:00:00|1762.4|1756.4|1761.9|1755.9|1762.5|1756.5|1761.9|1755.9|12
1591769100000|2020-06-10 06:05:00|1762.1|1756.1|1762.1|1756.1|1762.4|1756.4|1761.6|1755.6|10
1591769400000|2020-06-10 06:10:00|1761.9|1755.9|1761.4|1755.4|1761.9|1755.9|1760.9|1754.9|13
1591769700000|2020-06-10 06:15:00|1761.1|1755.1|1761.6|1755.6|1761.6|1755.6|1760.6|1754.6|9
1591770000000|2020-06-10 06:20:00|1761.4|1755.4|1760.5|1754.5|1761.8|1755.8|1760.4|1754.4|14
1591770300000|2020-06-10 06:25:00|1760.9|1754.9|1760|1754|1760.9|1754.9|1760|1754|3
1591770600000|2020-06-10 06:30:00|1760.1|1754.1|1757.6|1751.6|1760.1|1754.1|1757.6|1751.6|21
1591770900000|2020-06-10 06:35:00|1758|1752|1757.5|1751.5|1758.8|1752.8|1757.5|1751.5|11
1591771200000|2020-06-10 06:40:00|1757.6|1751.6|1755.8|1749.8|1759|1753|1755.8|1749.8|13
1591771500000|2020-06-10 06:45:00|1755.6|1749.6|1753.5|1747.5|1756.6|1750.6|1753.3|1747.3|37
1591771800000|2020-06-10 06:50:00|1753.6|1747.6|1754.8|1748.8|1754.8|1748.8|1753.6|1747.6|12
1591772100000|2020-06-10 06:55:00|1754.9|1748.9|1754.9|1748.9|1755.9|1749.9|1754.4|1748.4|26
1591772400000|2020-06-10 07:00:00|1754.6|1748.6|1754.6|1748.6|1756.9|1750.9|1754.1|1748.1|20
1591772700000|2020-06-10 07:05:00|1754.9|1748.9|1752.6|1746.6|1755.1|1749.1|1749.6|1743.6|22
1591773000000|2020-06-10 07:10:00|1752.4|1746.4|1748.6|1742.6|1752.4|1746.4|1748.6|1742.6|23
1591773300000|2020-06-10 07:15:00|1748.4|1742.4|1747.9|1741.9|1748.4|1742.4|1747.1|1741.1|15
1591773600000|2020-06-10 07:20:00|1747.6|1741.6|1747.4|1741.4|1748.4|1742.4|1747.1|1741.1|18
1591773900000|2020-06-10 07:25:00|1747.1|1741.1|1745.4|1739.4|1747.1|1741.1|1743.6|1737.6|19
1591774200000|2020-06-10 07:30:00|1745.6|1739.6|1747.1|1741.1|1747.1|1741.1|1745.1|1739.1|14
1591774500000|2020-06-10 07:35:00|1746.9|1740.9|1742.9|1736.9|1747.1|1741.1|1742.6|1736.6|15
1591774800000|2020-06-10 07:40:00|1743.1|1737.1|1740.9|1734.9|1743.4|1737.4|1740.1|1734.1|28
1591775100000|2020-06-10 07:45:00|1741.1|1735.1|1740.1|1734.1|1741.1|1735.1|1740.1|1734.1|6
1591775400000|2020-06-10 07:50:00|1739.9|1733.9|1740.9|1734.9|1741.9|1735.9|1739.6|1733.6|21
1591775700000|2020-06-10 07:55:00|1740.4|1734.4|1741.6|1735.6|1741.6|1735.6|1739.6|1733.6|28
1591776000000|2020-06-10 08:00:00|1741.9|1735.9|1745.1|1739.1|1745.9|1739.9|1741.4|1735.4|43
1591776300000|2020-06-10 08:05:00|1745.4|1739.4|1741.9|1735.9|1745.4|1739.4|1741.9|1735.9|26
1591776600000|2020-06-10 08:10:00|1741.6|1735.6|1740.9|1734.9|1741.6|1735.6|1740.1|1734.1|16
1591776900000|2020-06-10 08:15:00|1741.1|1735.1|1744.4|1738.4|1745.6|1739.6|1741.1|1735.1|36
1591777200000|2020-06-10 08:20:00|1745.1|1739.1|1748.1|1742.1|1749.1|1743.1|1744.6|1738.6|32
1591777500000|2020-06-10 08:25:00|1747.9|1741.9|1748.6|1742.6|1752.1|1746.1|1747.6|1741.6|28
1591777800000|2020-06-10 08:30:00|1748.9|1742.9|1746.9|1740.9|1748.9|1742.9|1745.1|1739.1|25
1591778100000|2020-06-10 08:35:00|1747.1|1741.1|1749.9|1743.9|1751.1|1745.1|1747.1|1741.1|31
1591778400000|2020-06-10 08:40:00|1750.1|1744.1|1750.6|1744.6|1751.1|1745.1|1749.9|1743.9|15
1591778700000|2020-06-10 08:45:00|1750.9|1744.9|1752.1|1746.1|1752.6|1746.6|1750.9|1744.9|16
1591779000000|2020-06-10 08:50:00|1751.9|1745.9|1749.6|1743.6|1751.9|1745.9|1749.1|1743.1|15
1591779300000|2020-06-10 08:55:00|1748.9|1742.9|1750.4|1744.4|1751.1|1745.1|1748.9|1742.9|20
1591779600000|2020-06-10 09:00:00|1750.1|1744.1|1749.1|1743.1|1750.1|1744.1|1748.6|1742.6|11
1591779900000|2020-06-10 09:05:00|1749.4|1743.4|1750.4|1744.4|1750.4|1744.4|1749.1|1743.1|11
1591780200000|2020-06-10 09:10:00|1750.9|1744.9|1749.6|1743.6|1751.1|1745.1|1749.6|1743.6|9
1591780500000|2020-06-10 09:15:00|1749.4|1743.4|1749.4|1743.4|1750.4|1744.4|1749.1|1743.1|17
1591780800000|2020-06-10 09:20:00|1749.1|1743.1|1748.9|1742.9|1749.4|1743.4|1748.9|1742.9|12
1591781100000|2020-06-10 09:25:00|1748.6|1742.6|1746.9|1740.9|1748.6|1742.6|1745.9|1739.9|36
1591781400000|2020-06-10 09:30:00|1747.1|1741.1|1746.1|1740.1|1747.1|1741.1|1745.4|1739.4|16
1591781700000|2020-06-10 09:35:00|1746.4|1740.4|1743.1|1737.1|1746.4|1740.4|1743.1|1737.1|21
1591782000000|2020-06-10 09:40:00|1743.4|1737.4|1743.6|1737.6|1744.4|1738.4|1743.1|1737.1|20
1591782300000|2020-06-10 09:45:00|1743.4|1737.4|1741.9|1735.9|1743.4|1737.4|1741.6|1735.6|8
1591782600000|2020-06-10 09:50:00|1742.6|1736.6|1744.1|1738.1|1744.9|1738.9|1742.4|1736.4|12
1591782900000|2020-06-10 09:55:00|1744.4|1738.4|1745.4|1739.4|1746.6|1740.6|1744.1|1738.1|12
1591783200000|2020-06-10 10:00:00|1745.9|1739.9|1744.6|1738.6|1748.1|1742.1|1744.1|1738.1|12
1591783500000|2020-06-10 10:05:00|1744.9|1738.9|1743.6|1737.6|1744.9|1738.9|1743.6|1737.6|7
1591783800000|2020-06-10 10:10:00|1743.9|1737.9|1744.4|1738.4|1744.6|1738.6|1743.6|1737.6|13
1591784100000|2020-06-10 10:15:00|1743.9|1737.9|1743.9|1737.9|1745.1|1739.1|1743.9|1737.9|10
1591784400000|2020-06-10 10:20:00|1743.6|1737.6|1744.4|1738.4|1744.6|1738.6|1743.6|1737.6|5
1591784700000|2020-06-10 10:25:00|1744.6|1738.6|1742.6|1736.6|1745.4|1739.4|1742.6|1736.6|11
1591785000000|2020-06-10 10:30:00|1743.4|1737.4|1743.6|1737.6|1743.9|1737.9|1743.4|1737.4|4
1591785300000|2020-06-10 10:35:00|1743.9|1737.9|1744.6|1738.6|1744.6|1738.6|1743.9|1737.9|3
1591785600000|2020-06-10 10:40:00|1745.1|1739.1|1744.1|1738.1|1746.6|1740.6|1743.1|1737.1|28
1591785900000|2020-06-10 10:45:00|1744.9|1738.9|1746.1|1740.1|1746.1|1740.1|1742.6|1736.6|20
1591786200000|2020-06-10 10:50:00|1745.9|1739.9|1748.4|1742.4|1748.6|1742.6|1745.9|1739.9|17
1591786500000|2020-06-10 10:55:00|1748.6|1742.6|1749.4|1743.4|1749.6|1743.6|1748.4|1742.4|11
1591786800000|2020-06-10 11:00:00|1749.6|1743.6|1750.6|1744.6|1751.4|1745.4|1749.6|1743.6|11
1591787100000|2020-06-10 11:05:00|1750.9|1744.9|1750.1|1744.1|1751.4|1745.4|1750.1|1744.1|4
1591787400000|2020-06-10 11:10:00|1750.4|1744.4|1750.4|1744.4|1750.6|1744.6|1750.1|1744.1|5
1591787700000|2020-06-10 11:15:00|1749.6|1743.6|1750.1|1744.1|1750.1|1744.1|1749.1|1743.1|8
1591788000000|2020-06-10 11:20:00|1750.6|1744.6|1749.4|1743.4|1750.6|1744.6|1749.4|1743.4|14
1591788300000|2020-06-10 11:25:00|1749.6|1743.6|1747.4|1741.4|1749.6|1743.6|1747.4|1741.4|13
1591788600000|2020-06-10 11:30:00|1747.1|1741.1|1749.6|1743.6|1750.4|1744.4|1746.4|1740.4|15
1591788900000|2020-06-10 11:35:00|1749.9|1743.9|1752.4|1746.4|1753.6|1747.6|1749.9|1743.9|19
1591789200000|2020-06-10 11:40:00|1752.6|1746.6|1752.4|1746.4|1752.6|1746.6|1752.1|1746.1|10
1591789500000|2020-06-10 11:45:00|1752.6|1746.6|1761.9|1755.9|1761.9|1755.9|1752.4|1746.4|56
1591789800000|2020-06-10 11:50:00|1761.4|1755.4|1760.4|1754.4|1761.4|1755.4|1759.6|1753.6|25
1591790100000|2020-06-10 11:55:00|1760.6|1754.6|1758.4|1752.4|1764.4|1758.4|1757.9|1751.9|48
1591790400000|2020-06-10 12:00:00|1758.1|1752.1|1763.4|1757.4|1763.4|1757.4|1757.9|1751.9|33
1591790700000|2020-06-10 12:05:00|1763.1|1757.1|1762.1|1756.1|1763.9|1757.9|1761.9|1755.9|16
1591791000000|2020-06-10 12:10:00|1762.4|1756.4|1761.1|1755.1|1762.9|1756.9|1761.1|1755.1|14
1591791300000|2020-06-10 12:15:00|1761.4|1755.4|1766.9|1760.9|1766.9|1760.9|1761.1|1755.1|47
1591791600000|2020-06-10 12:20:00|1767.1|1761.1|1764.6|1758.6|1767.6|1761.6|1764.6|1758.6|34
1591791900000|2020-06-10 12:25:00|1764.4|1758.4|1766.9|1760.9|1767.6|1761.6|1764.1|1758.1|23
1591792200000|2020-06-10 12:30:00|1766.6|1760.6|1765.6|1759.6|1767.4|1761.4|1765.4|1759.4|14
1591792500000|2020-06-10 12:35:00|1765.4|1759.4|1762.1|1756.1|1765.4|1759.4|1762.1|1756.1|20
1591792800000|2020-06-10 12:40:00|1761.9|1755.9|1763.1|1757.1|1763.1|1757.1|1761.9|1755.9|9
1591793100000|2020-06-10 12:45:00|1762.9|1756.9|1763.9|1757.9|1764.4|1758.4|1762.9|1756.9|15
1591793400000|2020-06-10 12:50:00|1764.1|1758.1|1764.9|1758.9|1765.6|1759.6|1763.4|1757.4|20
1591793700000|2020-06-10 12:55:00|1765.1|1759.1|1764.1|1758.1|1765.1|1759.1|1763.1|1757.1|13
1591794000000|2020-06-10 13:00:00|1763.9|1757.9|1765.4|1759.4|1766.6|1760.6|1763.4|1757.4|40
1591794300000|2020-06-10 13:05:00|1765.6|1759.6|1765.1|1759.1|1767.1|1761.1|1764.6|1758.6|40
1591794600000|2020-06-10 13:10:00|1764.9|1758.9|1764.9|1758.9|1765.4|1759.4|1763.4|1757.4|21
1591794900000|2020-06-10 13:15:00|1765.1|1759.1|1764.9|1758.9|1765.6|1759.6|1764.6|1758.6|6
1591795200000|2020-06-10 13:20:00|1765.1|1759.1|1764.9|1758.9|1765.9|1759.9|1764.9|1758.9|15
1591795500000|2020-06-10 13:25:00|1765.1|1759.1|1764.6|1758.6|1765.4|1759.4|1763.4|1757.4|16
1591795800000|2020-06-10 13:30:00|1764.4|1758.4|1764.4|1758.4|1765.4|1759.4|1764.1|1758.1|20
1591796100000|2020-06-10 13:35:00|1764.6|1758.6|1762.6|1756.6|1765.1|1759.1|1762.6|1756.6|14
1591796400000|2020-06-10 13:40:00|1763.1|1757.1|1760.4|1754.4|1763.1|1757.1|1760.4|1754.4|9
1591796700000|2020-06-10 13:45:00|1759.6|1753.6|1757.4|1751.4|1759.9|1753.9|1756.4|1750.4|19
1591797000000|2020-06-10 13:50:00|1757.1|1751.1|1754.1|1748.1|1757.1|1751.1|1753.6|1747.6|51
1591797300000|2020-06-10 13:55:00|1753.9|1747.9|1756.4|1750.4|1756.6|1750.6|1753.6|1747.6|42
1591797600000|2020-06-10 14:00:00|1756.1|1750.1|1753.9|1747.9|1757.6|1751.6|1753.6|1747.6|38
1591797900000|2020-06-10 14:05:00|1753.6|1747.6|1752.6|1746.6|1753.9|1747.9|1749.9|1743.9|34
1591798200000|2020-06-10 14:10:00|1752.4|1746.4|1749.1|1743.1|1752.6|1746.6|1748.9|1742.9|33
1591798500000|2020-06-10 14:15:00|1749.4|1743.4|1751.4|1745.4|1751.4|1745.4|1748.9|1742.9|25
1591798800000|2020-06-10 14:20:00|1751.1|1745.1|1749.6|1743.6|1751.4|1745.4|1749.6|1743.6|20
1591799100000|2020-06-10 14:25:00|1750.1|1744.1|1754.4|1748.4|1754.4|1748.4|1750.1|1744.1|16
1591799400000|2020-06-10 14:30:00|1753.9|1747.9|1754.1|1748.1|1754.4|1748.4|1753.4|1747.4|18
1591799700000|2020-06-10 14:35:00|1753.9|1747.9|1752.4|1746.4|1754.4|1748.4|1752.4|1746.4|11
1591800000000|2020-06-10 14:40:00|1752.6|1746.6|1753.1|1747.1|1753.6|1747.6|1752.4|1746.4|16
1591800300000|2020-06-10 14:45:00|1752.9|1746.9|1752.9|1746.9|1753.9|1747.9|1752.6|1746.6|16
1591800600000|2020-06-10 14:50:00|1752.4|1746.4|1748.4|1742.4|1752.4|1746.4|1747.9|1741.9|27
1591800900000|2020-06-10 14:55:00|1748.6|1742.6|1750.4|1744.4|1750.4|1744.4|1746.4|1740.4|33
1591801200000|2020-06-10 15:00:00|1750.1|1744.1|1754.1|1748.1|1754.1|1748.1|1750.1|1744.1|13
1591801500000|2020-06-10 15:05:00|1754.4|1748.4|1753.6|1747.6|1754.9|1748.9|1753.1|1747.1|21
1591801800000|2020-06-10 15:10:00|1753.9|1747.9|1753.4|1747.4|1753.9|1747.9|1752.6|1746.6|15
1591802100000|2020-06-10 15:15:00|1753.6|1747.6|1753.6|1747.6|1756.1|1750.1|1751.1|1745.1|81
1591802400000|2020-06-10 15:20:00|1753.4|1747.4|1751.6|1745.6|1753.9|1747.9|1749.4|1743.4|30
1591802700000|2020-06-10 15:25:00|1751.9|1745.9|1750.6|1744.6|1751.9|1745.9|1750.1|1744.1|18
1591803000000|2020-06-10 15:30:00|1750.4|1744.4|1751.4|1745.4|1756.4|1750.4|1749.9|1743.9|33
1591803300000|2020-06-10 15:35:00|1750.9|1744.9|1748.4|1742.4|1751.1|1745.1|1747.1|1741.1|27
1591803600000|2020-06-10 15:40:00|1748.1|1742.1|1752.4|1746.4|1752.4|1746.4|1748.1|1742.1|10
1591803900000|2020-06-10 15:45:00|1752.1|1746.1|1749.9|1743.9|1752.1|1746.1|1749.9|1743.9|7
1591804200000|2020-06-10 15:50:00|1749.1|1743.1|1747.4|1741.4|1750.1|1744.1|1747.4|1741.4|7
1591804500000|2020-06-10 15:55:00|1748.6|1742.6|1746.1|1740.1|1748.6|1742.6|1746.1|1740.1|15
1591804800000|2020-06-10 16:00:00|1745.3|1739.3|1746.1|1740.1|1746.1|1740.1|1743.4|1737.4|14
1591805100000|2020-06-10 16:05:00|1746.9|1740.9|1746.9|1740.9|1746.9|1740.9|1746.4|1740.4|4
1591805400000|2020-06-10 16:10:00|1748.1|1742.1|1746.9|1740.9|1748.1|1742.1|1746.4|1740.4|10
1591805700000|2020-06-10 16:15:00|1746.6|1740.6|1746.9|1740.9|1747.1|1741.1|1745.9|1739.9|11
1591806300000|2020-06-10 16:25:00|1747.1|1741.1|1747.9|1741.9|1747.9|1741.9|1747.1|1741.1|4
1591806900000|2020-06-10 16:35:00|1748.4|1742.4|1750.6|1744.6|1751.9|1745.9|1748.4|1742.4|7
1591807200000|2020-06-10 16:40:00|1749.6|1743.6|1749.4|1743.4|1749.6|1743.6|1749.4|1743.4|2
1591807500000|2020-06-10 16:45:00|1748.6|1742.6|1748.6|1742.6|1748.9|1742.9|1748.6|1742.6|5
1591807800000|2020-06-10 16:50:00|1748.4|1742.4|1750.9|1744.9|1751.1|1745.1|1748.4|1742.4|7
1591808100000|2020-06-10 16:55:00|1750.6|1744.6|1750|1744|1750.9|1744.9|1749|1743|8
1591833600000|2020-06-11 00:00:00|1745.3|1739.3|1749.3|1743.3|1749.3|1743.3|1745.3|1739.3|6
1591834200000|2020-06-11 00:10:00|1750.3|1744.3|1748.3|1742.3|1751.1|1745.1|1748.1|1742.1|7
1591834500000|2020-06-11 00:15:00|1748.5|1742.5|1748.9|1742.9|1749|1743|1748.5|1742.5|4
1591834800000|2020-06-11 00:20:00|1748.8|1742.8|1748.6|1742.6|1748.8|1742.8|1748.6|1742.6|2
1591836000000|2020-06-11 00:40:00|1748.3|1742.3|1746.9|1740.9|1748.3|1742.3|1746.9|1740.9|2
1591837800000|2020-06-11 01:10:00|1746.6|1740.6|1746.6|1740.6|1746.9|1740.9|1745.5|1739.5|10
1591838100000|2020-06-11 01:15:00|1746.8|1740.8|1748.8|1742.8|1748.8|1742.8|1746.8|1740.8|3
1591838400000|2020-06-11 01:20:00|1749.3|1743.3|1749.5|1743.5|1749.5|1743.5|1749.3|1743.3|2
1591838700000|2020-06-11 01:25:00|1750.4|1744.4|1750.5|1744.5|1750.5|1744.5|1749.8|1743.8|4
1591839000000|2020-06-11 01:30:00|1750.8|1744.8|1750.9|1744.9|1752.4|1746.4|1750.8|1744.8|8
1591839300000|2020-06-11 01:35:00|1751.1|1745.1|1751.5|1745.5|1751.5|1745.5|1751.1|1745.1|4
1591839600000|2020-06-11 01:40:00|1751.3|1745.3|1751.1|1745.1|1751.3|1745.3|1751.1|1745.1|2
1591839900000|2020-06-11 01:45:00|1750.9|1744.9|1749.1|1743.1|1750.9|1744.9|1749.1|1743.1|6
1591840200000|2020-06-11 01:50:00|1749|1743|1749|1743|1749|1743|1749|1743|1
1591840500000|2020-06-11 01:55:00|1748.8|1742.8|1748|1742|1749.8|1743.8|1748|1742|12
1591840800000|2020-06-11 02:00:00|1747.8|1741.8|1747.3|1741.3|1747.8|1741.8|1747.3|1741.3|5
1591841100000|2020-06-11 02:05:00|1747|1741|1745.6|1739.6|1747|1741|1745.5|1739.5|3
1591841400000|2020-06-11 02:10:00|1745.8|1739.8|1745.5|1739.5|1745.8|1739.8|1745.5|1739.5|2
1591841700000|2020-06-11 02:15:00|1745.4|1739.4|1744.8|1738.8|1745.4|1739.4|1744.8|1738.8|3
1591842000000|2020-06-11 02:20:00|1745.4|1739.4|1745.3|1739.3|1745.6|1739.6|1745.3|1739.3|4
1591842300000|2020-06-11 02:25:00|1744.6|1738.6|1744.6|1738.6|1745|1739|1744.1|1738.1|9
1591842600000|2020-06-11 02:30:00|1744.4|1738.4|1744|1738|1744.4|1738.4|1744|1738|4
1591842900000|2020-06-11 02:35:00|1743.8|1737.8|1744.8|1738.8|1744.8|1738.8|1743.8|1737.8|5
1591843500000|2020-06-11 02:45:00|1744.9|1738.9|1746.5|1740.5|1746.5|1740.5|1744.9|1738.9|4
1591844700000|2020-06-11 03:05:00|1746.4|1740.4|1745.1|1739.1|1746.4|1740.4|1745|1739|4
1591845000000|2020-06-11 03:10:00|1745|1739|1745|1739|1745|1739|1745|1739|1
1591845300000|2020-06-11 03:15:00|1744.9|1738.9|1744.8|1738.8|1744.9|1738.9|1744.8|1738.8|2
1591845600000|2020-06-11 03:20:00|1745|1739|1744|1738|1745|1739|1744|1738|8
1591845900000|2020-06-11 03:25:00|1744.5|1738.5|1743.9|1737.9|1744.8|1738.8|1743.5|1737.5|11
1591846200000|2020-06-11 03:30:00|1743.8|1737.8|1743.5|1737.5|1744.1|1738.1|1743.5|1737.5|6
1591846500000|2020-06-11 03:35:00|1743.8|1737.8|1742.1|1736.1|1743.8|1737.8|1742.1|1736.1|12
1591846800000|2020-06-11 03:40:00|1742|1736|1741.5|1735.5|1742|1736|1741.5|1735.5|4
1591847100000|2020-06-11 03:45:00|1741.3|1735.3|1740.4|1734.4|1741.3|1735.3|1740.3|1734.3|4
1591847700000|2020-06-11 03:55:00|1740.1|1734.1|1740.4|1734.4|1740.4|1734.4|1740.1|1734.1|2
1591848300000|2020-06-11 04:05:00|1740.1|1734.1|1739.9|1733.9|1740.1|1734.1|1739.9|1733.9|3
1591848900000|2020-06-11 04:15:00|1739.8|1733.8|1740.1|1734.1|1740.1|1734.1|1739.5|1733.5|9
1591849200000|2020-06-11 04:20:00|1739.9|1733.9|1740.1|1734.1|1740.1|1734.1|1739.9|1733.9|2
1591849500000|2020-06-11 04:25:00|1739.9|1733.9|1741.1|1735.1|1741.1|1735.1|1739.4|1733.4|7
1591849800000|2020-06-11 04:30:00|1741|1735|1741|1735|1741|1735|1741|1735|1
1591850100000|2020-06-11 04:35:00|1741.1|1735.1|1740.4|1734.4|1741.1|1735.1|1740.4|1734.4|2
1591851600000|2020-06-11 05:00:00|1740.1|1734.1|1739.5|1733.5|1740.1|1734.1|1739.3|1733.3|8
1591852200000|2020-06-11 05:10:00|1739.4|1733.4|1738.5|1732.5|1739.4|1733.4|1738.5|1732.5|4
1591852500000|2020-06-11 05:15:00|1738.6|1732.6|1739.3|1733.3|1739.4|1733.4|1738.6|1732.6|9
1591852800000|2020-06-11 05:20:00|1739.4|1733.4|1738.1|1732.1|1739.4|1733.4|1737.8|1731.8|10
1591853100000|2020-06-11 05:25:00|1737.9|1731.9|1737.4|1731.4|1737.9|1731.9|1736.8|1730.8|7
1591853400000|2020-06-11 05:30:00|1737.3|1731.3|1731.8|1725.8|1737.3|1731.3|1729.8|1723.8|41
1591853700000|2020-06-11 05:35:00|1732.1|1726.1|1731.8|1725.8|1732.3|1726.3|1730.5|1724.5|19
1591854000000|2020-06-11 05:40:00|1731.5|1725.5|1729.8|1723.8|1731.5|1725.5|1729.8|1723.8|15
1591854300000|2020-06-11 05:45:00|1730|1724|1723.6|1717.6|1730|1724|1723.6|1717.6|19
1591854600000|2020-06-11 05:50:00|1723.9|1717.9|1721|1715|1725.6|1719.6|1720.8|1714.8|38
1591854900000|2020-06-11 05:55:00|1720.1|1714.1|1721.9|1715.9|1721.9|1715.9|1720.1|1714.1|16
1591855200000|2020-06-11 06:00:00|1722.3|1716.3|1719.6|1713.6|1722.3|1716.3|1719.4|1713.4|27
1591855500000|2020-06-11 06:05:00|1719.4|1713.4|1717.4|1711.4|1720.3|1714.3|1717.3|1711.3|44
1591855800000|2020-06-11 06:10:00|1717.3|1711.3|1718.1|1712.1|1718.9|1712.9|1715.1|1709.1|25
1591856100000|2020-06-11 06:15:00|1717.9|1711.9|1718.6|1712.6|1719.1|1713.1|1717.6|1711.6|18
1591856400000|2020-06-11 06:20:00|1718.4|1712.4|1716.8|1710.8|1718.6|1712.6|1716.5|1710.5|14
1591856700000|2020-06-11 06:25:00|1716.6|1710.6|1716.1|1710.1|1716.6|1710.6|1715.6|1709.6|10
1591857000000|2020-06-11 06:30:00|1715.9|1709.9|1714.8|1708.8|1716.5|1710.5|1714.8|1708.8|17
1591857300000|2020-06-11 06:35:00|1715.3|1709.3|1717.3|1711.3|1717.3|1711.3|1715.3|1709.3|36
1591857600000|2020-06-11 06:40:00|1717.6|1711.6|1718.9|1712.9|1719.5|1713.5|1716.6|1710.6|31
1591857900000|2020-06-11 06:45:00|1719|1713|1718|1712|1719.1|1713.1|1717.8|1711.8|8
1591858200000|2020-06-11 06:50:00|1718.3|1712.3|1721.8|1715.8|1721.8|1715.8|1718.3|1712.3|24
1591858500000|2020-06-11 06:55:00|1721.9|1715.9|1723.4|1717.4|1725.6|1719.6|1721.9|1715.9|27
1591858800000|2020-06-11 07:00:00|1723.6|1717.6|1718.9|1712.9|1723.9|1717.9|1716.6|1710.6|43
1591859100000|2020-06-11 07:05:00|1718.6|1712.6|1723.1|1717.1|1724.9|1718.9|1718.6|1712.6|34
1591859400000|2020-06-11 07:10:00|1721.9|1715.9|1722.9|1716.9|1725.4|1719.4|1720.6|1714.6|48
1591859700000|2020-06-11 07:15:00|1723.1|1717.1|1725.6|1719.6|1726.1|1720.1|1722.9|1716.9|26
1591860000000|2020-06-11 07:20:00|1725.4|1719.4|1725.4|1719.4|1727.6|1721.6|1725.1|1719.1|17
1591860300000|2020-06-11 07:25:00|1725.1|1719.1|1724.1|1718.1|1725.6|1719.6|1724.1|1718.1|11
1591860600000|2020-06-11 07:30:00|1722.6|1716.6|1721.6|1715.6|1722.6|1716.6|1721.4|1715.4|18
1591860900000|2020-06-11 07:35:00|1721.4|1715.4|1723.1|1717.1|1723.6|1717.6|1721.1|1715.1|17
1591861200000|2020-06-11 07:40:00|1723.4|1717.4|1721.9|1715.9|1723.4|1717.4|1721.6|1715.6|11
1591861500000|2020-06-11 07:45:00|1721.6|1715.6|1720.4|1714.4|1721.9|1715.9|1719.6|1713.6|22
1591861800000|2020-06-11 07:50:00|1720.1|1714.1|1719.4|1713.4|1720.1|1714.1|1719.1|1713.1|7
1591862100000|2020-06-11 07:55:00|1719.1|1713.1|1719.6|1713.6|1719.9|1713.9|1718.9|1712.9|16
1591862400000|2020-06-11 08:00:00|1719.4|1713.4|1718.9|1712.9|1719.6|1713.6|1718.6|1712.6|21
1591862700000|2020-06-11 08:05:00|1719.1|1713.1|1717.6|1711.6|1720.6|1714.6|1717.6|1711.6|36
1591863000000|2020-06-11 08:10:00|1717.4|1711.4|1717.1|1711.1|1717.4|1711.4|1715.1|1709.1|19
1591863300000|2020-06-11 08:15:00|1716.6|1710.6|1719.6|1713.6|1719.9|1713.9|1716.1|1710.1|25
1591863600000|2020-06-11 08:20:00|1719.4|1713.4|1720.6|1714.6|1720.6|1714.6|1719.4|1713.4|3
1591863900000|2020-06-11 08:25:00|1720.9|1714.9|1719.9|1713.9|1722.4|1716.4|1719.9|1713.9|15
1591864200000|2020-06-11 08:30:00|1720.1|1714.1|1723.6|1717.6|1723.6|1717.6|1719.9|1713.9|20
1591864500000|2020-06-11 08:35:00|1723.9|1717.9|1723.4|1717.4|1725.4|1719.4|1723.4|1717.4|41
1591864800000|2020-06-11 08:40:00|1723.1|1717.1|1719.4|1713.4|1723.1|1717.1|1719.4|1713.4|23
1591865100000|2020-06-11 08:45:00|1719.1|1713.1|1720.1|1714.1|1720.9|1714.9|1719.1|1713.1|21
1591865400000|2020-06-11 08:50:00|1719.9|1713.9|1720.6|1714.6|1721.1|1715.1|1719.9|1713.9|10
1591865700000|2020-06-11 08:55:00|1720.4|1714.4|1720.6|1714.6|1720.6|1714.6|1719.9|1713.9|15
1591866000000|2020-06-11 09:00:00|1720.4|1714.4|1720.1|1714.1|1720.4|1714.4|1719.6|1713.6|9
1591866300000|2020-06-11 09:05:00|1720.4|1714.4|1719.9|1713.9|1720.4|1714.4|1719.6|1713.6|14
1591866600000|2020-06-11 09:10:00|1720.1|1714.1|1720.9|1714.9|1721.1|1715.1|1719.6|1713.6|22
1591866900000|2020-06-11 09:15:00|1721.4|1715.4|1722.4|1716.4|1722.9|1716.9|1721.1|1715.1|16
1591867200000|2020-06-11 09:20:00|1722.1|1716.1|1723.4|1717.4|1723.6|1717.6|1721.4|1715.4|23
1591867500000|2020-06-11 09:25:00|1723.9|1717.9|1722.9|1716.9|1724.6|1718.6|1722.6|1716.6|15
1591867800000|2020-06-11 09:30:00|1722.6|1716.6|1722.9|1716.9|1723.6|1717.6|1722.4|1716.4|15
1591868100000|2020-06-11 09:35:00|1723.1|1717.1|1723.4|1717.4|1724.4|1718.4|1722.9|1716.9|26
1591868400000|2020-06-11 09:40:00|1723.1|1717.1|1726.1|1720.1|1726.6|1720.6|1723.1|1717.1|14
1591868700000|2020-06-11 09:45:00|1726.4|1720.4|1725.9|1719.9|1727.4|1721.4|1725.6|1719.6|24
1591869000000|2020-06-11 09:50:00|1725.6|1719.6|1725.4|1719.4|1726.4|1720.4|1725.4|1719.4|10
1591869300000|2020-06-11 09:55:00|1725.6|1719.6|1726.1|1720.1|1726.1|1720.1|1725.4|1719.4|8
1591869600000|2020-06-11 10:00:00|1726.4|1720.4|1723.9|1717.9|1726.6|1720.6|1723.9|1717.9|10
1591869900000|2020-06-11 10:05:00|1724.1|1718.1|1722.1|1716.1|1724.4|1718.4|1721.4|1715.4|22
1591870200000|2020-06-11 10:10:00|1722.4|1716.4|1724.1|1718.1|1724.1|1718.1|1722.4|1716.4|6
1591870500000|2020-06-11 10:15:00|1723.9|1717.9|1723.9|1717.9|1724.1|1718.1|1723.6|1717.6|9
1591870800000|2020-06-11 10:20:00|1724.1|1718.1|1725.6|1719.6|1725.6|1719.6|1724.1|1718.1|8
1591871100000|2020-06-11 10:25:00|1726.1|1720.1|1726.4|1720.4|1726.6|1720.6|1725.4|1719.4|10
1591871400000|2020-06-11 10:30:00|1726.1|1720.1|1726.1|1720.1|1726.4|1720.4|1725.9|1719.9|5
1591871700000|2020-06-11 10:35:00|1726.6|1720.6|1727.1|1721.1|1727.4|1721.4|1726.6|1720.6|3
1591872000000|2020-06-11 10:40:00|1727.4|1721.4|1730.9|1724.9|1730.9|1724.9|1727.4|1721.4|12
1591872300000|2020-06-11 10:45:00|1731.1|1725.1|1732.9|1726.9|1733.4|1727.4|1731.1|1725.1|14
1591872600000|2020-06-11 10:50:00|1733.1|1727.1|1735.6|1729.6|1735.9|1729.9|1733.1|1727.1|14
1591872900000|2020-06-11 10:55:00|1735.9|1729.9|1736.1|1730.1|1736.9|1730.9|1735.6|1729.6|11
1591873200000|2020-06-11 11:00:00|1736.4|1730.4|1736.9|1730.9|1736.9|1730.9|1736.4|1730.4|7
1591873500000|2020-06-11 11:05:00|1736.6|1730.6|1735.6|1729.6|1736.6|1730.6|1735.6|1729.6|13
1591873800000|2020-06-11 11:10:00|1734.9|1728.9|1735.4|1729.4|1735.6|1729.6|1734.4|1728.4|9
1591874100000|2020-06-11 11:15:00|1735.1|1729.1|1733.6|1727.6|1735.4|1729.4|1733.6|1727.6|9
1591874400000|2020-06-11 11:20:00|1733.1|1727.1|1733.6|1727.6|1734.4|1728.4|1733.1|1727.1|12
1591874700000|2020-06-11 11:25:00|1733.9|1727.9|1734.1|1728.1|1735.1|1729.1|1733.4|1727.4|14
1591875000000|2020-06-11 11:30:00|1734.4|1728.4|1734.6|1728.6|1734.9|1728.9|1733.9|1727.9|10
1591875300000|2020-06-11 11:35:00|1734.4|1728.4|1731.1|1725.1|1734.4|1728.4|1730.6|1724.6|13
1591875600000|2020-06-11 11:40:00|1730.9|1724.9|1734.6|1728.6|1735.6|1729.6|1730.6|1724.6|35
1591875900000|2020-06-11 11:45:00|1734.4|1728.4|1734.1|1728.1|1737.4|1731.4|1734.1|1728.1|43
1591876200000|2020-06-11 11:50:00|1733.9|1727.9|1731.4|1725.4|1734.6|1728.6|1728.9|1722.9|44
1591876500000|2020-06-11 11:55:00|1731.1|1725.1|1731.4|1725.4|1731.6|1725.6|1730.4|1724.4|19
1591876800000|2020-06-11 12:00:00|1731.6|1725.6|1730.1|1724.1|1734.1|1728.1|1730.1|1724.1|23
1591877100000|2020-06-11 12:05:00|1729.9|1723.9|1727.6|1721.6|1729.9|1723.9|1727.6|1721.6|8
1591877400000|2020-06-11 12:10:00|1727.9|1721.9|1730.9|1724.9|1731.1|1725.1|1727.9|1721.9|26
1591877700000|2020-06-11 12:15:00|1731.1|1725.1|1730.6|1724.6|1731.9|1725.9|1729.6|1723.6|22
1591878000000|2020-06-11 12:20:00|1730.9|1724.9|1728.9|1722.9|1731.9|1725.9|1728.6|1722.6|22
1591878300000|2020-06-11 12:25:00|1728.6|1722.6|1727.4|1721.4|1729.9|1723.9|1727.4|1721.4|15
1591878600000|2020-06-11 12:30:00|1727.1|1721.1|1725.1|1719.1|1727.6|1721.6|1725.1|1719.1|25
1591878900000|2020-06-11 12:35:00|1724.9|1718.9|1722.6|1716.6|1724.9|1718.9|1721.9|1715.9|43
1591879200000|2020-06-11 12:40:00|1722.9|1716.9|1723.9|1717.9|1723.9|1717.9|1722.6|1716.6|22
1591879500000|2020-06-11 12:45:00|1723.4|1717.4|1729.6|1723.6|1730.6|1724.6|1723.1|1717.1|29
1591879800000|2020-06-11 12:50:00|1729.1|1723.1|1730.9|1724.9|1730.9|1724.9|1727.4|1721.4|24
1591880100000|2020-06-11 12:55:00|1731.1|1725.1|1729.6|1723.6|1731.6|1725.6|1729.6|1723.6|22
1591880400000|2020-06-11 13:00:00|1729.4|1723.4|1729.4|1723.4|1731.4|1725.4|1726.4|1720.4|65
1591880700000|2020-06-11 13:05:00|1729.9|1723.9|1733.4|1727.4|1734.6|1728.6|1729.9|1723.9|39
1591881000000|2020-06-11 13:10:00|1733.6|1727.6|1734.9|1728.9|1734.9|1728.9|1732.4|1726.4|29
1591881300000|2020-06-11 13:15:00|1734.6|1728.6|1740.4|1734.4|1740.6|1734.6|1734.6|1728.6|42
1591881600000|2020-06-11 13:20:00|1740.1|1734.1|1740.9|1734.9|1741.6|1735.6|1739.6|1733.6|35
1591881900000|2020-06-11 13:25:00|1741.1|1735.1|1746.9|1740.9|1747.9|1741.9|1740.6|1734.6|44
1591882200000|2020-06-11 13:30:00|1746.6|1740.6|1745.4|1739.4|1747.6|1741.6|1744.6|1738.6|45
1591882500000|2020-06-11 13:35:00|1745.9|1739.9|1744.4|1738.4|1745.9|1739.9|1742.4|1736.4|37
1591882800000|2020-06-11 13:40:00|1744.1|1738.1|1745.6|1739.6|1745.9|1739.9|1743.6|1737.6|20
1591883100000|2020-06-11 13:45:00|1745.9|1739.9|1743.9|1737.9|1746.6|1740.6|1743.9|1737.9|12
1591883400000|2020-06-11 13:50:00|1743.6|1737.6|1745.6|1739.6|1746.1|1740.1|1743.1|1737.1|24
1591883700000|2020-06-11 13:55:00|1744.9|1738.9|1743.1|1737.1|1744.9|1738.9|1742.6|1736.6|20
1591884000000|2020-06-11 14:00:00|1743.4|1737.4|1744.4|1738.4|1746.4|1740.4|1743.4|1737.4|29
1591884300000|2020-06-11 14:05:00|1744.1|1738.1|1743.9|1737.9|1744.4|1738.4|1743.6|1737.6|23
1591884600000|2020-06-11 14:10:00|1743.6|1737.6|1745.6|1739.6|1746.1|1740.1|1742.9|1736.9|45
1591884900000|2020-06-11 14:15:00|1745.4|1739.4|1744.6|1738.6|1745.4|1739.4|1743.9|1737.9|16
1591885200000|2020-06-11 14:20:00|1744.9|1738.9|1743.6|1737.6|1744.9|1738.9|1743.6|1737.6|6
1591885500000|2020-06-11 14:25:00|1743.4|1737.4|1742.6|1736.6|1743.9|1737.9|1741.6|1735.6|32
1591885800000|2020-06-11 14:30:00|1742.4|1736.4|1742.6|1736.6|1743.4|1737.4|1741.6|1735.6|31
1591886100000|2020-06-11 14:35:00|1742.4|1736.4|1744.1|1738.1|1744.6|1738.6|1741.6|1735.6|17
1591886400000|2020-06-11 14:40:00|1744.4|1738.4|1745.1|1739.1|1746.1|1740.1|1743.9|1737.9|26
1591886700000|2020-06-11 14:45:00|1745.9|1739.9|1746.4|1740.4|1746.4|1740.4|1745.9|1739.9|8
1591887000000|2020-06-11 14:50:00|1746.1|1740.1|1742.1|1736.1|1746.4|1740.4|1742.1|1736.1|21
1591887300000|2020-06-11 14:55:00|1741.9|1735.9|1742.6|1736.6|1742.6|1736.6|1741.4|1735.4|24
1591887600000|2020-06-11 15:00:00|1742.4|1736.4|1743.4|1737.4|1745.4|1739.4|1742.1|1736.1|41
1591887900000|2020-06-11 15:05:00|1743.6|1737.6|1737.1|1731.1|1744.4|1738.4|1736.4|1730.4|33
1591888200000|2020-06-11 15:10:00|1736.4|1730.4|1739.1|1733.1|1740.6|1734.6|1735.4|1729.4|67
1591888500000|2020-06-11 15:15:00|1739.4|1733.4|1741.9|1735.9|1745.4|1739.4|1739.4|1733.4|147
1591888800000|2020-06-11 15:20:00|1741.6|1735.6|1741.6|1735.6|1742.4|1736.4|1740.9|1734.9|15
1591889100000|2020-06-11 15:25:00|1741.4|1735.4|1739.9|1733.9|1741.4|1735.4|1739.1|1733.1|15
1591889400000|2020-06-11 15:30:00|1740.1|1734.1|1740.9|1734.9|1742.6|1736.6|1740.1|1734.1|10
1591889700000|2020-06-11 15:35:00|1740.6|1734.6|1741.4|1735.4|1742.6|1736.6|1740.4|1734.4|16
1591890000000|2020-06-11 15:40:00|1741.6|1735.6|1746.4|1740.4|1747.1|1741.1|1741.6|1735.6|36
1591890300000|2020-06-11 15:45:00|1746.6|1740.6|1744.6|1738.6|1746.9|1740.9|1744.4|1738.4|10
1591890600000|2020-06-11 15:50:00|1744.4|1738.4|1744.9|1738.9|1745.4|1739.4|1744.4|1738.4|11
1591890900000|2020-06-11 15:55:00|1745.1|1739.1|1745.4|1739.4|1745.4|1739.4|1744.9|1738.9|6
1591891200000|2020-06-11 16:00:00|1745.1|1739.1|1745.4|1739.4|1745.6|1739.6|1744.6|1738.6|9
1591891500000|2020-06-11 16:05:00|1745.1|1739.1|1744.9|1738.9|1745.4|1739.4|1744.4|1738.4|11
1591891800000|2020-06-11 16:10:00|1744.1|1738.1|1744.9|1738.9|1744.9|1738.9|1744.1|1738.1|10
1591892100000|2020-06-11 16:15:00|1744.6|1738.6|1743.1|1737.1|1744.9|1738.9|1742.6|1736.6|7
1591892400000|2020-06-11 16:20:00|1742.6|1736.6|1741.9|1735.9|1742.6|1736.6|1741.9|1735.9|2
1591892700000|2020-06-11 16:25:00|1741.6|1735.6|1738.1|1732.1|1741.6|1735.6|1738.1|1732.1|15
1591893000000|2020-06-11 16:30:00|1738.4|1732.4|1740.6|1734.6|1740.6|1734.6|1738.4|1732.4|8
1591893300000|2020-06-11 16:35:00|1740.4|1734.4|1738.6|1732.6|1741.4|1735.4|1738.6|1732.6|29
1591893600000|2020-06-11 16:40:00|1738.4|1732.4|1737.6|1731.6|1738.6|1732.6|1737.6|1731.6|4
1591893900000|2020-06-11 16:45:00|1738.6|1732.6|1738.4|1732.4|1738.9|1732.9|1738.4|1732.4|4
1591894200000|2020-06-11 16:50:00|1738.6|1732.6|1736.4|1730.4|1738.6|1732.6|1736.4|1730.4|10
1591894500000|2020-06-11 16:55:00|1736.3|1730.3|1735.5|1729.5|1736.8|1730.8|1735.5|1729.5|14
1591920000000|2020-06-12 00:00:00|1736.8|1730.8|1732.6|1726.6|1736.8|1730.8|1732.6|1726.6|5
1591920300000|2020-06-12 00:05:00|1732.4|1726.4|1730.1|1724.1|1732.4|1726.4|1729.8|1723.8|11
1591920600000|2020-06-12 00:10:00|1730.4|1724.4|1730.4|1724.4|1730.8|1724.8|1729.9|1723.9|13
1591920900000|2020-06-12 00:15:00|1730.1|1724.1|1730.8|1724.8|1731.1|1725.1|1729.9|1723.9|6
1591921200000|2020-06-12 00:20:00|1731.4|1725.4|1732.9|1726.9|1733.8|1727.8|1731.4|1725.4|9
1591921500000|2020-06-12 00:25:00|1733.1|1727.1|1733.1|1727.1|1733.1|1727.1|1733.1|1727.1|1
1591921800000|2020-06-12 00:30:00|1733|1727|1733.4|1727.4|1733.4|1727.4|1733|1727|2
1591922100000|2020-06-12 00:35:00|1733.5|1727.5|1730.6|1724.6|1733.5|1727.5|1730.3|1724.3|13
1591922400000|2020-06-12 00:40:00|1730.8|1724.8|1730.8|1724.8|1730.8|1724.8|1730.8|1724.8|1
1591923000000|2020-06-12 00:50:00|1731|1725|1730.9|1724.9|1731|1725|1730.9|1724.9|2
1591923300000|2020-06-12 00:55:00|1730.8|1724.8|1730.1|1724.1|1730.8|1724.8|1730.1|1724.1|2
1591923600000|2020-06-12 01:00:00|1730|1724|1727.8|1721.8|1730|1724|1726.5|1720.5|19
1591923900000|2020-06-12 01:05:00|1727.4|1721.4|1730.6|1724.6|1731.1|1725.1|1727.4|1721.4|21
1591924200000|2020-06-12 01:10:00|1731.1|1725.1|1731|1725|1732.4|1726.4|1730.5|1724.5|21
1591924500000|2020-06-12 01:15:00|1731.3|1725.3|1730.6|1724.6|1731.5|1725.5|1730.6|1724.6|3
1591924800000|2020-06-12 01:20:00|1730.8|1724.8|1732.6|1726.6|1732.6|1726.6|1730.8|1724.8|27
1591925100000|2020-06-12 01:25:00|1732.8|1726.8|1734.3|1728.3|1734.3|1728.3|1732.8|1726.8|7
1591925400000|2020-06-12 01:30:00|1733.9|1727.9|1734.3|1728.3|1734.3|1728.3|1731.1|1725.1|19
1591925700000|2020-06-12 01:35:00|1734.4|1728.4|1735.8|1729.8|1735.8|1729.8|1734.4|1728.4|6
1591926000000|2020-06-12 01:40:00|1735.9|1729.9|1735.3|1729.3|1736|1730|1734.6|1728.6|11
1591926300000|2020-06-12 01:45:00|1735.8|1729.8|1737|1731|1737.1|1731.1|1735|1729|11
1591926600000|2020-06-12 01:50:00|1736.9|1730.9|1737.8|1731.8|1738.4|1732.4|1736.9|1730.9|17
1591926900000|2020-06-12 01:55:00|1737.9|1731.9|1737.8|1731.8|1737.9|1731.9|1737.8|1731.8|2
1591927200000|2020-06-12 02:00:00|1737.5|1731.5|1736|1730|1737.5|1731.5|1735.6|1729.6|7
1591927500000|2020-06-12 02:05:00|1736.1|1730.1|1736.4|1730.4|1736.4|1730.4|1736.1|1730.1|2
1591927800000|2020-06-12 02:10:00|1736.1|1730.1|1737.5|1731.5|1737.5|1731.5|1736.1|1730.1|10
1591928100000|2020-06-12 02:15:00|1737.8|1731.8|1738.1|1732.1|1738.4|1732.4|1737.4|1731.4|15
1591928400000|2020-06-12 02:20:00|1738.4|1732.4|1738.4|1732.4|1738.4|1732.4|1738.4|1732.4|1
1591928700000|2020-06-12 02:25:00|1738.5|1732.5|1738.5|1732.5|1738.5|1732.5|1738.5|1732.5|1
1591929000000|2020-06-12 02:30:00|1738.8|1732.8|1740|1734|1740.4|1734.4|1738.4|1732.4|14
1591929300000|2020-06-12 02:35:00|1740.1|1734.1|1739.4|1733.4|1740.1|1734.1|1738.9|1732.9|15
1591929600000|2020-06-12 02:40:00|1739.3|1733.3|1736.9|1730.9|1739.3|1733.3|1736.8|1730.8|9
1591929900000|2020-06-12 02:45:00|1736.8|1730.8|1738.3|1732.3|1738.3|1732.3|1736.8|1730.8|8
1591930200000|2020-06-12 02:50:00|1738.4|1732.4|1739|1733|1739.1|1733.1|1738.4|1732.4|5
1591930500000|2020-06-12 02:55:00|1738.5|1732.5|1737.8|1731.8|1738.5|1732.5|1737.5|1731.5|5
1591930800000|2020-06-12 03:00:00|1738.4|1732.4|1737.6|1731.6|1738.4|1732.4|1737.6|1731.6|4
1591931100000|2020-06-12 03:05:00|1737.9|1731.9|1738.3|1732.3|1738.3|1732.3|1737.9|1731.9|5
1591931400000|2020-06-12 03:10:00|1738.4|1732.4|1738.4|1732.4|1738.4|1732.4|1737.9|1731.9|5
1591931700000|2020-06-12 03:15:00|1738.5|1732.5|1739.4|1733.4|1739.4|1733.4|1738.5|1732.5|3
1591932000000|2020-06-12 03:20:00|1739.6|1733.6|1740.1|1734.1|1740.1|1734.1|1739.6|1733.6|5
1591932300000|2020-06-12 03:25:00|1739.6|1733.6|1740|1734|1740.3|1734.3|1739.6|1733.6|7
1591932600000|2020-06-12 03:30:00|1740.4|1734.4|1741|1735|1741|1735|1740.4|1734.4|5
1591932900000|2020-06-12 03:35:00|1741.3|1735.3|1741.4|1735.4|1741.8|1735.8|1741|1735|8
1591933200000|2020-06-12 03:40:00|1741.6|1735.6|1742.3|1736.3|1742.3|1736.3|1741.4|1735.4|6
1591934100000|2020-06-12 03:55:00|1742|1736|1742|1736|1742|1736|1742|1736|1
1591934400000|2020-06-12 04:00:00|1742.3|1736.3|1742|1736|1744|1738|1742|1736|7
1591934700000|2020-06-12 04:05:00|1742.1|1736.1|1741.1|1735.1|1742.1|1736.1|1741.1|1735.1|3
1591935000000|2020-06-12 04:10:00|1741.3|1735.3|1741.1|1735.1|1741.3|1735.3|1741.1|1735.1|2
1591935300000|2020-06-12 04:15:00|1741.3|1735.3|1741.3|1735.3|1741.3|1735.3|1741.3|1735.3|1
1591935600000|2020-06-12 04:20:00|1741.1|1735.1|1740.9|1734.9|1741.1|1735.1|1740.9|1734.9|2
1591935900000|2020-06-12 04:25:00|1740.3|1734.3|1739.5|1733.5|1740.3|1734.3|1739.5|1733.5|2
1591936500000|2020-06-12 04:35:00|1739.6|1733.6|1739.4|1733.4|1739.6|1733.6|1739.4|1733.4|3
1591936800000|2020-06-12 04:40:00|1739.3|1733.3|1739.4|1733.4|1739.4|1733.4|1739.3|1733.3|2
1591937100000|2020-06-12 04:45:00|1738.9|1732.9|1738.8|1732.8|1738.9|1732.9|1738.8|1732.8|2
1591937700000|2020-06-12 04:55:00|1738.6|1732.6|1738.8|1732.8|1738.8|1732.8|1738.6|1732.6|2
1591938300000|2020-06-12 05:05:00|1738.9|1732.9|1738.9|1732.9|1738.9|1732.9|1738.9|1732.9|1
1591939200000|2020-06-12 05:20:00|1739|1733|1739|1733|1739|1733|1739|1733|1
1591939500000|2020-06-12 05:25:00|1738.6|1732.6|1738.6|1732.6|1738.6|1732.6|1738.6|1732.6|1
1591939800000|2020-06-12 05:30:00|1738.8|1732.8|1741.5|1735.5|1741.5|1735.5|1738.8|1732.8|5
1591940100000|2020-06-12 05:35:00|1741.8|1735.8|1741.6|1735.6|1742|1736|1741.6|1735.6|4
1591941000000|2020-06-12 05:50:00|1741.9|1735.9|1743.4|1737.4|1743.4|1737.4|1741.9|1735.9|4
1591941300000|2020-06-12 05:55:00|1743.1|1737.1|1744.4|1738.4|1744.5|1738.5|1743.1|1737.1|8
1591941600000|2020-06-12 06:00:00|1744.6|1738.6|1747|1741|1748.1|1742.1|1744.6|1738.6|8
1591941900000|2020-06-12 06:05:00|1747.3|1741.3|1747.3|1741.3|1748.6|1742.6|1746.5|1740.5|26
1591942200000|2020-06-12 06:10:00|1747|1741|1746.8|1740.8|1747|1741|1746.8|1740.8|7
1591942500000|2020-06-12 06:15:00|1746.9|1740.9|1743.3|1737.3|1746.9|1740.9|1742.4|1736.4|28
1591942800000|2020-06-12 06:20:00|1743.5|1737.5|1743|1737|1744|1738|1742.3|1736.3|34
1591943100000|2020-06-12 06:25:00|1743.3|1737.3|1744.6|1738.6|1744.9|1738.9|1743.3|1737.3|6
1591943400000|2020-06-12 06:30:00|1744.9|1738.9|1746.8|1740.8|1747.5|1741.5|1744.9|1738.9|24
1591943700000|2020-06-12 06:35:00|1746.6|1740.6|1747|1741|1747.1|1741.1|1746.4|1740.4|18
1591944000000|2020-06-12 06:40:00|1746.9|1740.9|1746.1|1740.1|1746.9|1740.9|1746.1|1740.1|3
1591944300000|2020-06-12 06:45:00|1745.9|1739.9|1743.1|1737.1|1745.9|1739.9|1743.1|1737.1|30
1591944600000|2020-06-12 06:50:00|1743.3|1737.3|1741.8|1735.8|1743.9|1737.9|1741.4|1735.4|34
1591944900000|2020-06-12 06:55:00|1742.3|1736.3|1741.9|1735.9|1743.1|1737.1|1741.1|1735.1|24
1591945200000|2020-06-12 07:00:00|1741.6|1735.6|1739.6|1733.6|1742.6|1736.6|1737.4|1731.4|50
1591945500000|2020-06-12 07:05:00|1739.4|1733.4|1742.1|1736.1|1742.1|1736.1|1738.9|1732.9|31
1591945800000|2020-06-12 07:10:00|1742.6|1736.6|1742.1|1736.1|1743.1|1737.1|1741.9|1735.9|26
1591946100000|2020-06-12 07:15:00|1741.9|1735.9|1743.1|1737.1|1743.1|1737.1|1741.4|1735.4|23
1591946400000|2020-06-12 07:20:00|1743.4|1737.4|1742.4|1736.4|1743.4|1737.4|1742.1|1736.1|30
1591946700000|2020-06-12 07:25:00|1742.1|1736.1|1740.9|1734.9|1742.6|1736.6|1740.4|1734.4|17
1591947000000|2020-06-12 07:30:00|1740.6|1734.6|1740.6|1734.6|1741.4|1735.4|1740.6|1734.6|14
1591947300000|2020-06-12 07:35:00|1740.9|1734.9|1738.4|1732.4|1740.9|1734.9|1736.4|1730.4|40
1591947600000|2020-06-12 07:40:00|1738.1|1732.1|1739.1|1733.1|1740.4|1734.4|1738.1|1732.1|22
1591947900000|2020-06-12 07:45:00|1738.9|1732.9|1738.4|1732.4|1739.1|1733.1|1737.1|1731.1|27
1591948200000|2020-06-12 07:50:00|1738.6|1732.6|1742.1|1736.1|1742.1|1736.1|1738.6|1732.6|33
1591948500000|2020-06-12 07:55:00|1741.9|1735.9|1739.9|1733.9|1742.6|1736.6|1739.6|1733.6|40
1591948800000|2020-06-12 08:00:00|1740.9|1734.9|1749.1|1743.1|1749.1|1743.1|1740.9|1734.9|51
1591949100000|2020-06-12 08:05:00|1748.9|1742.9|1752.6|1746.6|1752.9|1746.9|1748.9|1742.9|30
1591949400000|2020-06-12 08:10:00|1752.9|1746.9|1759.6|1753.6|1764.6|1758.6|1752.9|1746.9|61
1591949700000|2020-06-12 08:15:00|1759.9|1753.9|1759.4|1753.4|1761.6|1755.6|1759.4|1753.4|22
1591950000000|2020-06-12 08:20:00|1759.6|1753.6|1757.1|1751.1|1759.6|1753.6|1755.9|1749.9|20
1591950300000|2020-06-12 08:25:00|1757.4|1751.4|1758.4|1752.4|1758.6|1752.6|1757.4|1751.4|12
1591950600000|2020-06-12 08:30:00|1758.6|1752.6|1763.6|1757.6|1764.4|1758.4|1758.6|1752.6|36
1591950900000|2020-06-12 08:35:00|1763.4|1757.4|1764.6|1758.6|1764.9|1758.9|1763.1|1757.1|22
1591951200000|2020-06-12 08:40:00|1764.9|1758.9|1764.6|1758.6|1766.6|1760.6|1764.6|1758.6|25
1591951500000|2020-06-12 08:45:00|1765.4|1759.4|1769.9|1763.9|1770.9|1764.9|1765.4|1759.4|43
1591951800000|2020-06-12 08:50:00|1769.6|1763.6|1767.4|1761.4|1769.6|1763.6|1766.6|1760.6|23
1591952100000|2020-06-12 08:55:00|1767.6|1761.6|1769.9|1763.9|1769.9|1763.9|1767.1|1761.1|13
1591952400000|2020-06-12 09:00:00|1770.1|1764.1|1769.1|1763.1|1770.9|1764.9|1768.4|1762.4|40
1591952700000|2020-06-12 09:05:00|1769.4|1763.4|1767.9|1761.9|1770.1|1764.1|1767.9|1761.9|17
1591953000000|2020-06-12 09:10:00|1768.1|1762.1|1768.6|1762.6|1770.4|1764.4|1768.1|1762.1|18
1591953300000|2020-06-12 09:15:00|1768.9|1762.9|1770.4|1764.4|1770.6|1764.6|1768.9|1762.9|20
1591953600000|2020-06-12 09:20:00|1770.6|1764.6|1770.4|1764.4|1771.9|1765.9|1770.1|1764.1|22
1591953900000|2020-06-12 09:25:00|1770.1|1764.1|1767.9|1761.9|1770.1|1764.1|1767.9|1761.9|26
1591954200000|2020-06-12 09:30:00|1768.1|1762.1|1767.4|1761.4|1768.9|1762.9|1767.1|1761.1|16
1591954500000|2020-06-12 09:35:00|1768.1|1762.1|1767.9|1761.9|1768.4|1762.4|1767.4|1761.4|17
1591954800000|2020-06-12 09:40:00|1767.6|1761.6|1770.6|1764.6|1770.9|1764.9|1767.6|1761.6|22
1591955100000|2020-06-12 09:45:00|1770.9|1764.9|1769.1|1763.1|1770.9|1764.9|1768.9|1762.9|21
1591955400000|2020-06-12 09:50:00|1769.4|1763.4|1770.9|1764.9|1770.9|1764.9|1769.4|1763.4|15
1591955700000|2020-06-12 09:55:00|1770.6|1764.6|1772.1|1766.1|1772.6|1766.6|1769.9|1763.9|16
1591956000000|2020-06-12 10:00:00|1771.9|1765.9|1771.6|1765.6|1772.6|1766.6|1770.6|1764.6|16
1591956300000|2020-06-12 10:05:00|1772.4|1766.4|1771.1|1765.1|1772.6|1766.6|1771.1|1765.1|9
1591956600000|2020-06-12 10:10:00|1771.6|1765.6|1772.1|1766.1|1772.1|1766.1|1771.1|1765.1|13
1591956900000|2020-06-12 10:15:00|1772.4|1766.4|1772.4|1766.4|1772.6|1766.6|1771.9|1765.9|13
1591957200000|2020-06-12 10:20:00|1772.1|1766.1|1772.4|1766.4|1772.6|1766.6|1772.1|1766.1|10
1591957500000|2020-06-12 10:25:00|1772.1|1766.1|1768.9|1762.9|1772.4|1766.4|1768.9|1762.9|10
1591957800000|2020-06-12 10:30:00|1769.1|1763.1|1768.9|1762.9|1769.6|1763.6|1767.4|1761.4|32
1591958100000|2020-06-12 10:35:00|1769.1|1763.1|1769.1|1763.1|1769.6|1763.6|1768.9|1762.9|22
1591958400000|2020-06-12 10:40:00|1768.4|1762.4|1766.6|1760.6|1768.4|1762.4|1765.9|1759.9|27
1591958700000|2020-06-12 10:45:00|1767.1|1761.1|1766.1|1760.1|1767.6|1761.6|1766.1|1760.1|12
1591959000000|2020-06-12 10:50:00|1766.4|1760.4|1767.1|1761.1|1767.1|1761.1|1764.9|1758.9|18
1591959300000|2020-06-12 10:55:00|1767.4|1761.4|1766.6|1760.6|1768.1|1762.1|1766.4|1760.4|10
1591959600000|2020-06-12 11:00:00|1766.9|1760.9|1768.1|1762.1|1768.9|1762.9|1766.9|1760.9|12
1591959900000|2020-06-12 11:05:00|1767.9|1761.9|1767.4|1761.4|1768.1|1762.1|1767.1|1761.1|15
1591960200000|2020-06-12 11:10:00|1767.6|1761.6|1766.9|1760.9|1767.9|1761.9|1766.6|1760.6|11
1591960500000|2020-06-12 11:15:00|1766.6|1760.6|1767.1|1761.1|1767.1|1761.1|1764.6|1758.6|17
1591960800000|2020-06-12 11:20:00|1768.1|1762.1|1767.1|1761.1|1768.4|1762.4|1767.1|1761.1|12
1591961100000|2020-06-12 11:25:00|1767.4|1761.4|1769.9|1763.9|1770.1|1764.1|1767.4|1761.4|9
1591961400000|2020-06-12 11:30:00|1769.4|1763.4|1767.9|1761.9|1769.6|1763.6|1767.9|1761.9|11
1591961700000|2020-06-12 11:35:00|1768.1|1762.1|1765.9|1759.9|1768.6|1762.6|1765.6|1759.6|20
1591962000000|2020-06-12 11:40:00|1765.6|1759.6|1762.6|1756.6|1765.6|1759.6|1762.4|1756.4|21
1591962300000|2020-06-12 11:45:00|1762.9|1756.9|1761.9|1755.9|1764.1|1758.1|1761.6|1755.6|54
1591962600000|2020-06-12 11:50:00|1762.1|1756.1|1763.1|1757.1|1763.6|1757.6|1761.9|1755.9|31
1591962900000|2020-06-12 11:55:00|1762.6|1756.6|1764.9|1758.9|1765.4|1759.4|1762.6|1756.6|12
1591963200000|2020-06-12 12:00:00|1765.1|1759.1|1766.1|1760.1|1767.4|1761.4|1764.9|1758.9|24
1591963500000|2020-06-12 12:05:00|1766.4|1760.4|1762.9|1756.9|1766.4|1760.4|1762.4|1756.4|18
1591963800000|2020-06-12 12:10:00|1763.6|1757.6|1765.6|1759.6|1765.6|1759.6|1763.6|1757.6|13
1591964100000|2020-06-12 12:15:00|1765.4|1759.4|1765.1|1759.1|1765.4|1759.4|1762.4|1756.4|28
1591964400000|2020-06-12 12:20:00|1764.9|1758.9|1765.4|1759.4|1766.6|1760.6|1764.1|1758.1|12
1591964700000|2020-06-12 12:25:00|1765.1|1759.1|1764.4|1758.4|1765.6|1759.6|1764.4|1758.4|21
1591965000000|2020-06-12 12:30:00|1764.9|1758.9|1766.4|1760.4|1766.4|1760.4|1763.4|1757.4|19
1591965300000|2020-06-12 12:35:00|1766.1|1760.1|1766.6|1760.6|1766.9|1760.9|1765.4|1759.4|14
1591965600000|2020-06-12 12:40:00|1766.4|1760.4|1766.1|1760.1|1766.9|1760.9|1765.6|1759.6|11
1591965900000|2020-06-12 12:45:00|1766.4|1760.4|1766.9|1760.9|1766.9|1760.9|1765.4|1759.4|32
1591966200000|2020-06-12 12:50:00|1767.1|1761.1|1767.9|1761.9|1768.1|1762.1|1764.4|1758.4|43
1591966500000|2020-06-12 12:55:00|1767.6|1761.6|1767.9|1761.9|1768.1|1762.1|1766.1|1760.1|39
1591966800000|2020-06-12 13:00:00|1767.6|1761.6|1767.9|1761.9|1769.4|1763.4|1762.6|1756.6|123
1591967100000|2020-06-12 13:05:00|1768.1|1762.1|1764.4|1758.4|1768.1|1762.1|1764.4|1758.4|47
1591967400000|2020-06-12 13:10:00|1764.6|1758.6|1765.6|1759.6|1766.1|1760.1|1763.6|1757.6|23
1591967700000|2020-06-12 13:15:00|1765.4|1759.4|1766.4|1760.4|1766.4|1760.4|1765.1|1759.1|14
1591968000000|2020-06-12 13:20:00|1766.1|1760.1|1768.6|1762.6|1768.6|1762.6|1766.1|1760.1|15
1591968300000|2020-06-12 13:25:00|1768.4|1762.4|1765.9|1759.9|1768.9|1762.9|1765.9|1759.9|17
1591968600000|2020-06-12 13:30:00|1765.6|1759.6|1761.9|1755.9|1765.6|1759.6|1761.9|1755.9|24
1591968900000|2020-06-12 13:35:00|1761.6|1755.6|1762.6|1756.6|1763.1|1757.1|1761.4|1755.4|13
1591969200000|2020-06-12 13:40:00|1762.9|1756.9|1765.4|1759.4|1765.4|1759.4|1762.9|1756.9|14
1591969500000|2020-06-12 13:45:00|1765.6|1759.6|1765.1|1759.1|1766.9|1760.9|1764.9|1758.9|19
1591969800000|2020-06-12 13:50:00|1764.9|1758.9|1765.4|1759.4|1765.9|1759.9|1763.6|1757.6|41
1591970100000|2020-06-12 13:55:00|1766.6|1760.6|1766.6|1760.6|1767.4|1761.4|1766.6|1760.6|10
1591970400000|2020-06-12 14:00:00|1766.9|1760.9|1767.9|1761.9|1768.9|1762.9|1766.6|1760.6|19
1591970700000|2020-06-12 14:05:00|1768.1|1762.1|1767.4|1761.4|1768.1|1762.1|1767.1|1761.1|8
1591971000000|2020-06-12 14:10:00|1767.1|1761.1|1767.1|1761.1|1767.6|1761.6|1766.4|1760.4|14
1591971300000|2020-06-12 14:15:00|1767.4|1761.4|1764.1|1758.1|1767.6|1761.6|1764.1|1758.1|17
1591971600000|2020-06-12 14:20:00|1764.4|1758.4|1760.9|1754.9|1765.9|1759.9|1760.1|1754.1|33
1591971900000|2020-06-12 14:25:00|1761.1|1755.1|1757.9|1751.9|1761.6|1755.6|1757.6|1751.6|24
1591972200000|2020-06-12 14:30:00|1758.4|1752.4|1755.9|1749.9|1758.6|1752.6|1755.6|1749.6|18
1591972500000|2020-06-12 14:35:00|1756.1|1750.1|1756.6|1750.6|1758.1|1752.1|1755.9|1749.9|31
1591972800000|2020-06-12 14:40:00|1756.9|1750.9|1761.4|1755.4|1761.4|1755.4|1756.6|1750.6|30
1591973100000|2020-06-12 14:45:00|1761.1|1755.1|1761.4|1755.4|1761.9|1755.9|1761.1|1755.1|19
1591973400000|2020-06-12 14:50:00|1761.1|1755.1|1756.6|1750.6|1761.1|1755.1|1756.1|1750.1|67
1591973700000|2020-06-12 14:55:00|1756.4|1750.4|1753.4|1747.4|1757.6|1751.6|1752.9|1746.9|109
1591974000000|2020-06-12 15:00:00|1753.6|1747.6|1753.4|1747.4|1756.1|1750.1|1753.1|1747.1|50
1591974300000|2020-06-12 15:05:00|1753.1|1747.1|1758.6|1752.6|1758.6|1752.6|1753.1|1747.1|42
1591974600000|2020-06-12 15:10:00|1758.9|1752.9|1757.4|1751.4|1758.9|1752.9|1756.6|1750.6|21
1591974900000|2020-06-12 15:15:00|1757.1|1751.1|1761.4|1755.4|1762.6|1756.6|1757.1|1751.1|97
1591975200000|2020-06-12 15:20:00|1761.1|1755.1|1759.9|1753.9|1762.6|1756.6|1759.9|1753.9|37
1591975500000|2020-06-12 15:25:00|1760.1|1754.1|1760.9|1754.9|1762.4|1756.4|1760.1|1754.1|31
1591975800000|2020-06-12 15:30:00|1761.1|1755.1|1764.4|1758.4|1764.6|1758.6|1760.9|1754.9|38
1591976100000|2020-06-12 15:35:00|1764.9|1758.9|1765.4|1759.4|1767.6|1761.6|1764.4|1758.4|27
1591976400000|2020-06-12 15:40:00|1765.6|1759.6|1762.6|1756.6|1765.6|1759.6|1762.6|1756.6|14
1591976700000|2020-06-12 15:45:00|1762.4|1756.4|1762.4|1756.4|1762.6|1756.6|1760.6|1754.6|19
1591977000000|2020-06-12 15:50:00|1762.6|1756.6|1762.6|1756.6|1762.9|1756.9|1761.6|1755.6|14
1591977300000|2020-06-12 15:55:00|1762.1|1756.1|1764.1|1758.1|1764.1|1758.1|1761.9|1755.9|20
1591977600000|2020-06-12 16:00:00|1763.9|1757.9|1763.9|1757.9|1763.9|1757.9|1763.6|1757.6|5
1591977900000|2020-06-12 16:05:00|1764.1|1758.1|1757.9|1751.9|1764.1|1758.1|1757.6|1751.6|19
1591978200000|2020-06-12 16:10:00|1758.9|1752.9|1757.9|1751.9|1758.9|1752.9|1757.9|1751.9|3
1591978500000|2020-06-12 16:15:00|1758.1|1752.1|1758.4|1752.4|1758.4|1752.4|1757.9|1751.9|3
1591978800000|2020-06-12 16:20:00|1757.9|1751.9|1757.9|1751.9|1758.4|1752.4|1757.9|1751.9|3
1591979100000|2020-06-12 16:25:00|1756.6|1750.6|1756.6|1750.6|1756.9|1750.9|1756.1|1750.1|5
1591979400000|2020-06-12 16:30:00|1756.9|1750.9|1751.6|1745.6|1756.9|1750.9|1750.6|1744.6|24
1591979700000|2020-06-12 16:35:00|1751.9|1745.9|1752.9|1746.9|1752.9|1746.9|1751.9|1745.9|6
1591980000000|2020-06-12 16:40:00|1752.1|1746.1|1751.9|1745.9|1752.6|1746.6|1751.9|1745.9|8
1591980300000|2020-06-12 16:45:00|1752.1|1746.1|1750.6|1744.6|1752.1|1746.1|1750.6|1744.6|3
1591980600000|2020-06-12 16:50:00|1750.9|1744.9|1750.6|1744.6|1751.1|1745.1|1750.4|1744.4|6
1591980900000|2020-06-12 16:55:00|1751.9|1745.9|1751.3|1745.3|1752.6|1746.6|1751.1|1745.1|23
1592179200000|2020-06-15 00:00:00|1756|1744.8|1753.5|1747.5|1756|1747.5|1753.3|1744.8|4
1592179500000|2020-06-15 00:05:00|1752.9|1746.9|1751.1|1745.1|1752.9|1746.9|1751.1|1745.1|2
1592179800000|2020-06-15 00:10:00|1751.3|1745.3|1751.3|1745.3|1751.3|1745.3|1751.3|1745.3|1
1592180100000|2020-06-15 00:15:00|1751.1|1745.1|1751.9|1745.9|1751.9|1745.9|1750.8|1744.8|9
1592180400000|2020-06-15 00:20:00|1751.8|1745.8|1751.6|1745.6|1751.8|1745.8|1751.4|1745.4|3
1592180700000|2020-06-15 00:25:00|1751.9|1745.9|1751.9|1745.9|1751.9|1745.9|1751.9|1745.9|1
1592181300000|2020-06-15 00:35:00|1751.5|1745.5|1750.9|1744.9|1751.5|1745.5|1750.9|1744.9|2
1592181600000|2020-06-15 00:40:00|1750.6|1744.6|1750.1|1744.1|1750.6|1744.6|1750.1|1744.1|4
1592181900000|2020-06-15 00:45:00|1750.4|1744.4|1750.4|1744.4|1750.4|1744.4|1750.4|1744.4|1
1592182200000|2020-06-15 00:50:00|1750.6|1744.6|1750.1|1744.1|1750.6|1744.6|1750.1|1744.1|3
1592182800000|2020-06-15 01:00:00|1749.9|1743.9|1743.3|1737.3|1749.9|1743.9|1742.4|1736.4|24
1592183100000|2020-06-15 01:05:00|1743.4|1737.4|1746.9|1740.9|1747.3|1741.3|1743.3|1737.3|9
1592183400000|2020-06-15 01:10:00|1747.1|1741.1|1744.8|1738.8|1747.3|1741.3|1744.8|1738.8|10
1592183700000|2020-06-15 01:15:00|1745|1739|1741.5|1735.5|1745.3|1739.3|1741.3|1735.3|21
1592184000000|2020-06-15 01:20:00|1742|1736|1743.6|1737.6|1744.3|1738.3|1742|1736|9
1592184300000|2020-06-15 01:25:00|1743.8|1737.8|1743.8|1737.8|1743.8|1737.8|1743.8|1737.8|1
1592184600000|2020-06-15 01:30:00|1743.6|1737.6|1743.6|1737.6|1743.6|1737.6|1743.5|1737.5|3
1592184900000|2020-06-15 01:35:00|1743.5|1737.5|1743.6|1737.6|1743.6|1737.6|1743.5|1737.5|2
1592185200000|2020-06-15 01:40:00|1743.5|1737.5|1747|1741|1747|1741|1743.5|1737.5|11
1592185500000|2020-06-15 01:45:00|1747.1|1741.1|1749|1743|1749.1|1743.1|1747.1|1741.1|11
1592185800000|2020-06-15 01:50:00|1748.9|1742.9|1746.6|1740.6|1749.8|1743.8|1746.6|1740.6|15
1592186100000|2020-06-15 01:55:00|1746.9|1740.9|1747.6|1741.6|1747.9|1741.9|1746.9|1740.9|8
1592186400000|2020-06-15 02:00:00|1747.3|1741.3|1747.3|1741.3|1747.3|1741.3|1746.8|1740.8|4
1592186700000|2020-06-15 02:05:00|1747.5|1741.5|1750.5|1744.5|1750.6|1744.6|1747.5|1741.5|14
1592187000000|2020-06-15 02:10:00|1750.4|1744.4|1747.1|1741.1|1750.5|1744.5|1747.1|1741.1|10
1592187300000|2020-06-15 02:15:00|1747.8|1741.8|1747.8|1741.8|1747.8|1741.8|1747.8|1741.8|1
1592187600000|2020-06-15 02:20:00|1747.5|1741.5|1747.6|1741.6|1747.6|1741.6|1747.1|1741.1|4
1592187900000|2020-06-15 02:25:00|1747.3|1741.3|1746.9|1740.9|1747.3|1741.3|1746.8|1740.8|3
1592188800000|2020-06-15 02:40:00|1746.3|1740.3|1746.3|1740.3|1746.3|1740.3|1746.3|1740.3|1
1592189400000|2020-06-15 02:50:00|1746.1|1740.1|1745|1739|1746.1|1740.1|1745|1739|3
1592189700000|2020-06-15 02:55:00|1745.1|1739.1|1745.1|1739.1|1745.1|1739.1|1745.1|1739.1|1
1592190000000|2020-06-15 03:00:00|1744.9|1738.9|1745|1739|1745.3|1739.3|1744.6|1738.6|8
1592190300000|2020-06-15 03:05:00|1745.3|1739.3|1746.5|1740.5|1746.5|1740.5|1745.3|1739.3|9
1592190600000|2020-06-15 03:10:00|1746.4|1740.4|1746.5|1740.5|1746.5|1740.5|1746.1|1740.1|6
1592190900000|2020-06-15 03:15:00|1746.6|1740.6|1746.5|1740.5|1746.6|1740.6|1746.5|1740.5|2
1592191800000|2020-06-15 03:30:00|1746.8|1740.8|1747.3|1741.3|1747.3|1741.3|1746.8|1740.8|3
1592193300000|2020-06-15 03:55:00|1747.9|1741.9|1749.4|1743.4|1749.4|1743.4|1747.9|1741.9|5
1592193600000|2020-06-15 04:00:00|1749.1|1743.1|1749.3|1743.3|1749.3|1743.3|1749.1|1743.1|2
1592193900000|2020-06-15 04:05:00|1749.5|1743.5|1749.8|1743.8|1749.8|1743.8|1749.5|1743.5|2
1592194500000|2020-06-15 04:15:00|1750.3|1744.3|1755.5|1749.5|1755.8|1749.8|1750.3|1744.3|17
1592194800000|2020-06-15 04:20:00|1754.6|1748.6|1751.1|1745.1|1755.4|1749.4|1750.9|1744.9|17
1592195100000|2020-06-15 04:25:00|1751.3|1745.3|1750.8|1744.8|1751.3|1745.3|1750.8|1744.8|3
1592195400000|2020-06-15 04:30:00|1749.9|1743.9|1749.1|1743.1|1751.3|1745.3|1749.1|1743.1|19
1592195700000|2020-06-15 04:35:00|1749|1743|1747.6|1741.6|1749|1743|1747.6|1741.6|9
1592196000000|2020-06-15 04:40:00|1747.5|1741.5|1747.5|1741.5|1747.5|1741.5|1747.5|1741.5|1
1592196300000|2020-06-15 04:45:00|1747.8|1741.8|1747.5|1741.5|1748.1|1742.1|1747.5|1741.5|13
1592196600000|2020-06-15 04:50:00|1747.8|1741.8|1748|1742|1748|1742|1747.8|1741.8|3
1592196900000|2020-06-15 04:55:00|1747.8|1741.8|1749.5|1743.5|1749.6|1743.6|1747.5|1741.5|22
1592197200000|2020-06-15 05:00:00|1749.3|1743.3|1749.3|1743.3|1749.4|1743.4|1747.5|1741.5|16
1592197500000|2020-06-15 05:05:00|1749.1|1743.1|1749.9|1743.9|1752.9|1746.9|1749.1|1743.1|30
1592197800000|2020-06-15 05:10:00|1749.6|1743.6|1747.9|1741.9|1749.6|1743.6|1747.3|1741.3|14
1592198100000|2020-06-15 05:15:00|1748.3|1742.3|1746.6|1740.6|1748.8|1742.8|1746.5|1740.5|9
1592198400000|2020-06-15 05:20:00|1746.5|1740.5|1748.4|1742.4|1748.4|1742.4|1746.5|1740.5|8
1592198700000|2020-06-15 05:25:00|1748.8|1742.8|1746.9|1740.9|1748.8|1742.8|1746.9|1740.9|8
1592199000000|2020-06-15 05:30:00|1746.6|1740.6|1747.5|1741.5|1748.8|1742.8|1744.9|1738.9|38
1592199300000|2020-06-15 05:35:00|1747.3|1741.3|1743.6|1737.6|1747.3|1741.3|1743.5|1737.5|12
1592199600000|2020-06-15 05:40:00|1744.3|1738.3|1747.3|1741.3|1747.4|1741.4|1744.3|1738.3|37
1592199900000|2020-06-15 05:45:00|1747|1741|1747.8|1741.8|1748.1|1742.1|1746.8|1740.8|12
1592200200000|2020-06-15 05:50:00|1747.5|1741.5|1745.1|1739.1|1747.8|1741.8|1744.1|1738.1|16
1592200500000|2020-06-15 05:55:00|1744.9|1738.9|1741.3|1735.3|1745.8|1739.8|1741.3|1735.3|29
1592200800000|2020-06-15 06:00:00|1741.1|1735.1|1741.9|1735.9|1741.9|1735.9|1739.5|1733.5|16
1592201100000|2020-06-15 06:05:00|1742|1736|1742.5|1736.5|1742.5|1736.5|1741.9|1735.9|9
1592201400000|2020-06-15 06:10:00|1742|1736|1742.6|1736.6|1744.3|1738.3|1741.6|1735.6|21
1592201700000|2020-06-15 06:15:00|1743|1737|1743.1|1737.1|1744.3|1738.3|1741.3|1735.3|28
1592202000000|2020-06-15 06:20:00|1743.3|1737.3|1741.3|1735.3|1743.3|1737.3|1741.1|1735.1|6
1592202300000|2020-06-15 06:25:00|1741.1|1735.1|1740.5|1734.5|1741.1|1735.1|1740.4|1734.4|5
1592202600000|2020-06-15 06:30:00|1741.4|1735.4|1740.6|1734.6|1741.4|1735.4|1739.4|1733.4|26
1592202900000|2020-06-15 06:35:00|1741|1735|1739.3|1733.3|1741|1735|1739.3|1733.3|12
1592203200000|2020-06-15 06:40:00|1739.6|1733.6|1737.5|1731.5|1740.1|1734.1|1737.3|1731.3|20
1592203500000|2020-06-15 06:45:00|1737.6|1731.6|1740.6|1734.6|1740.6|1734.6|1737.6|1731.6|17
1592203800000|2020-06-15 06:50:00|1740.5|1734.5|1740.6|1734.6|1740.8|1734.8|1740.1|1734.1|10
1592204100000|2020-06-15 06:55:00|1741.1|1735.1|1743.4|1737.4|1743.4|1737.4|1739.4|1733.4|18
1592204400000|2020-06-15 07:00:00|1743.6|1737.6|1741.1|1735.1|1745.1|1739.1|1740.4|1734.4|24
1592204700000|2020-06-15 07:05:00|1741.4|1735.4|1738.4|1732.4|1741.9|1735.9|1738.4|1732.4|17
1592205000000|2020-06-15 07:10:00|1738.9|1732.9|1736.6|1730.6|1740.4|1734.4|1736.1|1730.1|31
1592205300000|2020-06-15 07:15:00|1736.4|1730.4|1736.6|1730.6|1737.1|1731.1|1731.9|1725.9|47
1592205600000|2020-06-15 07:20:00|1736.9|1730.9|1737.1|1731.1|1738.4|1732.4|1736.1|1730.1|37
1592205900000|2020-06-15 07:25:00|1736.9|1730.9|1731.9|1725.9|1736.9|1730.9|1731.9|1725.9|37
1592206200000|2020-06-15 07:30:00|1732.4|1726.4|1731.1|1725.1|1732.4|1726.4|1730.4|1724.4|14
1592206500000|2020-06-15 07:35:00|1731.4|1725.4|1731.4|1725.4|1731.9|1725.9|1730.9|1724.9|12
1592206800000|2020-06-15 07:40:00|1731.6|1725.6|1732.1|1726.1|1734.4|1728.4|1731.6|1725.6|28
1592207100000|2020-06-15 07:45:00|1732.4|1726.4|1731.9|1725.9|1733.6|1727.6|1731.9|1725.9|23
1592207400000|2020-06-15 07:50:00|1732.1|1726.1|1731.9|1725.9|1732.1|1726.1|1730.6|1724.6|16
1592207700000|2020-06-15 07:55:00|1731.6|1725.6|1730.6|1724.6|1731.9|1725.9|1730.6|1724.6|22
1592208000000|2020-06-15 08:00:00|1730.1|1724.1|1726.6|1720.6|1730.1|1724.1|1726.6|1720.6|44
1592208300000|2020-06-15 08:05:00|1726.9|1720.9|1726.1|1720.1|1728.1|1722.1|1725.4|1719.4|38
1592208600000|2020-06-15 08:10:00|1725.9|1719.9|1725.6|1719.6|1726.4|1720.4|1724.4|1718.4|31
1592208900000|2020-06-15 08:15:00|1725.4|1719.4|1727.1|1721.1|1727.1|1721.1|1724.6|1718.6|31
1592209200000|2020-06-15 08:20:00|1726.9|1720.9|1727.4|1721.4|1727.4|1721.4|1725.9|1719.9|37
1592209500000|2020-06-15 08:25:00|1727.1|1721.1|1727.1|1721.1|1729.4|1723.4|1726.9|1720.9|30
1592209800000|2020-06-15 08:30:00|1727.4|1721.4|1729.6|1723.6|1729.6|1723.6|1726.6|1720.6|29
1592210100000|2020-06-15 08:35:00|1729.9|1723.9|1727.1|1721.1|1730.1|1724.1|1726.9|1720.9|25
1592210400000|2020-06-15 08:40:00|1727.4|1721.4|1727.4|1721.4|1729.1|1723.1|1727.1|1721.1|27
1592210700000|2020-06-15 08:45:00|1727.6|1721.6|1726.6|1720.6|1727.6|1721.6|1725.9|1719.9|23
1592211000000|2020-06-15 08:50:00|1726.9|1720.9|1728.4|1722.4|1728.6|1722.6|1726.4|1720.4|18
1592211300000|2020-06-15 08:55:00|1728.1|1722.1|1732.4|1726.4|1732.6|1726.6|1727.9|1721.9|37
1592211600000|2020-06-15 09:00:00|1732.1|1726.1|1732.6|1726.6|1734.4|1728.4|1731.9|1725.9|20
1592211900000|2020-06-15 09:05:00|1732.4|1726.4|1734.1|1728.1|1734.9|1728.9|1731.4|1725.4|33
1592212200000|2020-06-15 09:10:00|1734.4|1728.4|1738.1|1732.1|1738.4|1732.4|1734.4|1728.4|32
1592212500000|2020-06-15 09:15:00|1738.4|1732.4|1738.1|1732.1|1739.6|1733.6|1737.9|1731.9|28
1592212800000|2020-06-15 09:20:00|1738.4|1732.4|1740.1|1734.1|1740.1|1734.1|1738.4|1732.4|15
1592213100000|2020-06-15 09:25:00|1739.9|1733.9|1741.1|1735.1|1741.4|1735.4|1738.6|1732.6|20
1592213400000|2020-06-15 09:30:00|1741.4|1735.4|1739.6|1733.6|1741.4|1735.4|1739.6|1733.6|20
1592213700000|2020-06-15 09:35:00|1739.9|1733.9|1741.1|1735.1|1741.1|1735.1|1739.4|1733.4|21
1592214000000|2020-06-15 09:40:00|1740.9|1734.9|1741.9|1735.9|1742.6|1736.6|1740.9|1734.9|21
1592214300000|2020-06-15 09:45:00|1741.4|1735.4|1743.6|1737.6|1743.9|1737.9|1740.9|1734.9|13
1592214600000|2020-06-15 09:50:00|1743.9|1737.9|1746.6|1740.6|1748.1|1742.1|1743.9|1737.9|24
1592214900000|2020-06-15 09:55:00|1746.9|1740.9|1747.1|1741.1|1747.9|1741.9|1746.6|1740.6|19
1592215200000|2020-06-15 10:00:00|1746.9|1740.9|1743.9|1737.9|1747.1|1741.1|1743.4|1737.4|30
1592215500000|2020-06-15 10:05:00|1744.1|1738.1|1742.4|1736.4|1744.4|1738.4|1741.9|1735.9|17
1592215800000|2020-06-15 10:10:00|1742.1|1736.1|1743.6|1737.6|1743.6|1737.6|1741.4|1735.4|17
1592216100000|2020-06-15 10:15:00|1743.4|1737.4|1739.9|1733.9|1743.4|1737.4|1739.6|1733.6|24
1592216400000|2020-06-15 10:20:00|1740.1|1734.1|1739.9|1733.9|1740.6|1734.6|1739.9|1733.9|9
1592216700000|2020-06-15 10:25:00|1739.6|1733.6|1738.9|1732.9|1739.6|1733.6|1738.6|1732.6|6
1592217000000|2020-06-15 10:30:00|1739.1|1733.1|1739.4|1733.4|1739.4|1733.4|1738.9|1732.9|4
1592217300000|2020-06-15 10:35:00|1739.6|1733.6|1740.6|1734.6|1740.9|1734.9|1739.6|1733.6|4
1592217600000|2020-06-15 10:40:00|1740.4|1734.4|1740.1|1734.1|1740.9|1734.9|1739.6|1733.6|8
1592217900000|2020-06-15 10:45:00|1739.9|1733.9|1736.9|1730.9|1739.9|1733.9|1736.6|1730.6|10
1592218200000|2020-06-15 10:50:00|1737.1|1731.1|1736.6|1730.6|1737.6|1731.6|1736.4|1730.4|6
1592218500000|2020-06-15 10:55:00|1736.9|1730.9|1735.6|1729.6|1736.9|1730.9|1735.4|1729.4|12
1592218800000|2020-06-15 11:00:00|1735.9|1729.9|1735.9|1729.9|1736.1|1730.1|1735.4|1729.4|12
1592219100000|2020-06-15 11:05:00|1735.6|1729.6|1739.1|1733.1|1739.1|1733.1|1735.6|1729.6|8
1592219400000|2020-06-15 11:10:00|1738.6|1732.6|1738.6|1732.6|1739.4|1733.4|1738.6|1732.6|5
1592219700000|2020-06-15 11:15:00|1738.9|1732.9|1739.9|1733.9|1739.9|1733.9|1738.1|1732.1|13
1592220000000|2020-06-15 11:20:00|1740.1|1734.1|1741.9|1735.9|1742.1|1736.1|1740.1|1734.1|5
1592220300000|2020-06-15 11:25:00|1742.1|1736.1|1741.9|1735.9|1742.9|1736.9|1741.4|1735.4|15
1592220600000|2020-06-15 11:30:00|1741.6|1735.6|1741.6|1735.6|1742.1|1736.1|1741.1|1735.1|25
1592220900000|2020-06-15 11:35:00|1741.9|1735.9|1740.6|1734.6|1742.1|1736.1|1740.4|1734.4|18
1592221200000|2020-06-15 11:40:00|1740.9|1734.9|1741.4|1735.4|1741.6|1735.6|1739.9|1733.9|15
1592221500000|2020-06-15 11:45:00|1741.6|1735.6|1740.4|1734.4|1746.4|1740.4|1739.9|1733.9|47
1592221800000|2020-06-15 11:50:00|1740.6|1734.6|1742.1|1736.1|1742.1|1736.1|1739.6|1733.6|31
1592222100000|2020-06-15 11:55:00|1741.6|1735.6|1742.1|1736.1|1742.4|1736.4|1740.1|1734.1|30
1592222400000|2020-06-15 12:00:00|1742.4|1736.4|1735.9|1729.9|1742.4|1736.4|1735.9|1729.9|22
1592222700000|2020-06-15 12:05:00|1735.6|1729.6|1736.4|1730.4|1736.4|1730.4|1735.1|1729.1|13
1592223000000|2020-06-15 12:10:00|1736.6|1730.6|1737.6|1731.6|1738.6|1732.6|1736.6|1730.6|13
1592223300000|2020-06-15 12:15:00|1737.4|1731.4|1733.1|1727.1|1737.4|1731.4|1733.1|1727.1|22
1592223600000|2020-06-15 12:20:00|1732.9|1726.9|1733.1|1727.1|1734.1|1728.1|1732.6|1726.6|31
1592223900000|2020-06-15 12:25:00|1732.9|1726.9|1734.9|1728.9|1735.9|1729.9|1732.9|1726.9|17
1592224200000|2020-06-15 12:30:00|1734.4|1728.4|1736.4|1730.4|1737.1|1731.1|1734.4|1728.4|17
1592224500000|2020-06-15 12:35:00|1736.1|1730.1|1737.4|1731.4|1737.6|1731.6|1735.1|1729.1|12
1592224800000|2020-06-15 12:40:00|1737.1|1731.1|1735.1|1729.1|1737.6|1731.6|1734.9|1728.9|8
1592225100000|2020-06-15 12:45:00|1734.9|1728.9|1737.9|1731.9|1737.9|1731.9|1733.9|1727.9|16
1592225400000|2020-06-15 12:50:00|1738.1|1732.1|1739.1|1733.1|1739.6|1733.6|1738.1|1732.1|17
1592225700000|2020-06-15 12:55:00|1739.4|1733.4|1740.6|1734.6|1741.1|1735.1|1739.4|1733.4|8
1592226000000|2020-06-15 13:00:00|1740.9|1734.9|1738.4|1732.4|1741.6|1735.6|1738.4|1732.4|34
1592226300000|2020-06-15 13:05:00|1738.1|1732.1|1735.1|1729.1|1738.1|1732.1|1734.6|1728.6|26
1592226600000|2020-06-15 13:10:00|1734.9|1728.9|1735.9|1729.9|1735.9|1729.9|1734.1|1728.1|9
1592226900000|2020-06-15 13:15:00|1736.1|1730.1|1736.6|1730.6|1737.4|1731.4|1735.6|1729.6|15
1592227200000|2020-06-15 13:20:00|1736.9|1730.9|1737.4|1731.4|1737.4|1731.4|1736.9|1730.9|2
1592227500000|2020-06-15 13:25:00|1736.9|1730.9|1735.9|1729.9|1736.9|1730.9|1735.1|1729.1|10
1592227800000|2020-06-15 13:30:00|1736.1|1730.1|1734.4|1728.4|1736.1|1730.1|1734.1|1728.1|23
1592228100000|2020-06-15 13:35:00|1734.1|1728.1|1736.6|1730.6|1737.6|1731.6|1734.1|1728.1|44
1592228400000|2020-06-15 13:40:00|1737.1|1731.1|1736.4|1730.4|1737.6|1731.6|1736.4|1730.4|15
1592228700000|2020-06-15 13:45:00|1736.1|1730.1|1736.4|1730.4|1736.4|1730.4|1734.6|1728.6|17
1592229000000|2020-06-15 13:50:00|1736.1|1730.1|1738.4|1732.4|1738.4|1732.4|1736.1|1730.1|11
1592229300000|2020-06-15 13:55:00|1738.6|1732.6|1739.4|1733.4|1739.4|1733.4|1738.6|1732.6|7
1592229600000|2020-06-15 14:00:00|1739.1|1733.1|1739.1|1733.1|1739.1|1733.1|1736.9|1730.9|11
1592229900000|2020-06-15 14:05:00|1739.4|1733.4|1741.1|1735.1|1741.6|1735.6|1739.1|1733.1|21
1592230200000|2020-06-15 14:10:00|1741.4|1735.4|1741.9|1735.9|1742.6|1736.6|1741.4|1735.4|23
1592230500000|2020-06-15 14:15:00|1741.6|1735.6|1742.4|1736.4|1742.6|1736.6|1738.9|1732.9|26
1592230800000|2020-06-15 14:20:00|1742.1|1736.1|1744.1|1738.1|1744.1|1738.1|1742.1|1736.1|23
1592231100000|2020-06-15 14:25:00|1743.9|1737.9|1744.1|1738.1|1744.1|1738.1|1742.9|1736.9|19
1592231400000|2020-06-15 14:30:00|1744.4|1738.4|1744.6|1738.6|1746.6|1740.6|1744.1|1738.1|17
1592231700000|2020-06-15 14:35:00|1744.9|1738.9|1744.4|1738.4|1745.4|1739.4|1744.1|1738.1|16
1592232000000|2020-06-15 14:40:00|1744.1|1738.1|1745.1|1739.1|1745.1|1739.1|1744.1|1738.1|5
1592232300000|2020-06-15 14:45:00|1745.4|1739.4|1747.1|1741.1|1747.4|1741.4|1745.4|1739.4|6
1592232600000|2020-06-15 14:50:00|1746.9|1740.9|1746.4|1740.4|1746.9|1740.9|1746.4|1740.4|8
1592232900000|2020-06-15 14:55:00|1746.1|1740.1|1749.1|1743.1|1749.4|1743.4|1745.4|1739.4|26
1592233200000|2020-06-15 15:00:00|1749.4|1743.4|1753.4|1747.4|1753.6|1747.6|1748.6|1742.6|25
1592233500000|2020-06-15 15:05:00|1753.1|1747.1|1752.1|1746.1|1753.4|1747.4|1750.6|1744.6|31
1592233800000|2020-06-15 15:10:00|1751.6|1745.6|1744.6|1738.6|1752.4|1746.4|1743.9|1737.9|58
1592234100000|2020-06-15 15:15:00|1744.4|1738.4|1739.9|1733.9|1744.4|1738.4|1738.1|1732.1|72
1592234400000|2020-06-15 15:20:00|1739.6|1733.6|1744.1|1738.1|1744.1|1738.1|1738.4|1732.4|28
1592234700000|2020-06-15 15:25:00|1743.9|1737.9|1744.9|1738.9|1745.4|1739.4|1742.1|1736.1|28
1592235000000|2020-06-15 15:30:00|1745.1|1739.1|1749.1|1743.1|1749.6|1743.6|1742.1|1736.1|40
1592235300000|2020-06-15 15:35:00|1748.9|1742.9|1749.9|1743.9|1750.9|1744.9|1748.9|1742.9|23
1592235600000|2020-06-15 15:40:00|1749.6|1743.6|1746.9|1740.9|1749.6|1743.6|1746.9|1740.9|21
1592235900000|2020-06-15 15:45:00|1746.6|1740.6|1746.9|1740.9|1747.6|1741.6|1746.1|1740.1|14
1592236200000|2020-06-15 15:50:00|1748.1|1742.1|1748.1|1742.1|1748.1|1742.1|1747.9|1741.9|3
1592236500000|2020-06-15 15:55:00|1748.6|1742.6|1746.4|1740.4|1749.9|1743.9|1746.4|1740.4|5
1592237100000|2020-06-15 16:05:00|1746.6|1740.6|1746.1|1740.1|1746.6|1740.6|1746.1|1740.1|3
1592237400000|2020-06-15 16:10:00|1745.9|1739.9|1747.9|1741.9|1747.9|1741.9|1745.1|1739.1|7
1592237700000|2020-06-15 16:15:00|1748.1|1742.1|1749.6|1743.6|1749.9|1743.9|1747.9|1741.9|11
1592238600000|2020-06-15 16:30:00|1749.9|1743.9|1747.6|1741.6|1749.9|1743.9|1747.1|1741.1|5
1592238900000|2020-06-15 16:35:00|1746.4|1740.4|1745.1|1739.1|1746.4|1740.4|1745.1|1739.1|3
1592239200000|2020-06-15 16:40:00|1745.4|1739.4|1745.6|1739.6|1746.1|1740.1|1744.4|1738.4|9
1592239500000|2020-06-15 16:45:00|1746.6|1740.6|1744.1|1738.1|1747.1|1741.1|1744.1|1738.1|12
1592239800000|2020-06-15 16:50:00|1743.4|1737.4|1742.9|1736.9|1744.1|1738.1|1742.4|1736.4|21
1592240100000|2020-06-15 16:55:00|1742.8|1736.8|1742.8|1736.8|1743.1|1737.1|1742.5|1736.5|5
1592265600000|2020-06-16 00:00:00|1751.8|1745.8|1751.8|1745.8|1752|1746|1751.8|1745.8|3
1592265900000|2020-06-16 00:05:00|1751.9|1745.9|1751.4|1745.4|1751.9|1745.9|1751.4|1745.4|3
1592266200000|2020-06-16 00:10:00|1751.6|1745.6|1751.6|1745.6|1751.6|1745.6|1751.6|1745.6|1
1592266800000|2020-06-16 00:20:00|1751.5|1745.5|1751.4|1745.4|1751.5|1745.5|1751.4|1745.4|2
1592267400000|2020-06-16 00:30:00|1751.1|1745.1|1751.1|1745.1|1751.1|1745.1|1751.1|1745.1|1
1592267700000|2020-06-16 00:35:00|1752.4|1746.4|1751.3|1745.3|1752.4|1746.4|1751.3|1745.3|3
1592268000000|2020-06-16 00:40:00|1752.4|1746.4|1751.1|1745.1|1752.4|1746.4|1750.9|1744.9|4
1592268300000|2020-06-16 00:45:00|1751|1745|1751.4|1745.4|1751.4|1745.4|1751|1745|2
1592268600000|2020-06-16 00:50:00|1751.5|1745.5|1753|1747|1753.5|1747.5|1751.5|1745.5|13
1592269200000|2020-06-16 01:00:00|1752.9|1746.9|1752.9|1746.9|1752.9|1746.9|1752.9|1746.9|1
1592269800000|2020-06-16 01:10:00|1752.4|1746.4|1752.1|1746.1|1752.4|1746.4|1752.1|1746.1|2
1592270100000|2020-06-16 01:15:00|1751.8|1745.8|1750.5|1744.5|1751.8|1745.8|1750.5|1744.5|4
1592271000000|2020-06-16 01:30:00|1750.6|1744.6|1750.6|1744.6|1750.6|1744.6|1750.6|1744.6|1
1592271300000|2020-06-16 01:35:00|1750.3|1744.3|1750.3|1744.3|1750.3|1744.3|1750.3|1744.3|1
1592271900000|2020-06-16 01:45:00|1750.4|1744.4|1750.4|1744.4|1750.4|1744.4|1750.4|1744.4|1
1592272200000|2020-06-16 01:50:00|1750.6|1744.6|1750.6|1744.6|1750.6|1744.6|1750.6|1744.6|1
1592272500000|2020-06-16 01:55:00|1750.5|1744.5|1750.6|1744.6|1750.6|1744.6|1750.5|1744.5|2
1592273100000|2020-06-16 02:05:00|1750.3|1744.3|1749.8|1743.8|1750.3|1744.3|1749.8|1743.8|3
1592273400000|2020-06-16 02:10:00|1749.5|1743.5|1749.5|1743.5|1750|1744|1749.3|1743.3|5
1592273700000|2020-06-16 02:15:00|1749.9|1743.9|1749.3|1743.3|1749.9|1743.9|1748.9|1742.9|12
1592274000000|2020-06-16 02:20:00|1749.8|1743.8|1749.3|1743.3|1749.8|1743.8|1749|1743|5
1592274600000|2020-06-16 02:30:00|1749.5|1743.5|1752.5|1746.5|1752.5|1746.5|1749.5|1743.5|11
1592274900000|2020-06-16 02:35:00|1752.6|1746.6|1754.1|1748.1|1754.1|1748.1|1752.6|1746.6|6
1592275200000|2020-06-16 02:40:00|1754|1748|1760.5|1754.5|1760.6|1754.6|1754|1748|21
1592275500000|2020-06-16 02:45:00|1760.4|1754.4|1761.5|1755.5|1761.5|1755.5|1759.6|1753.6|12
1592275800000|2020-06-16 02:50:00|1761.8|1755.8|1763.8|1757.8|1764.9|1758.9|1761.8|1755.8|13
1592276100000|2020-06-16 02:55:00|1763.9|1757.9|1764.6|1758.6|1764.8|1758.8|1763.9|1757.9|4
1592276400000|2020-06-16 03:00:00|1765|1759|1763.8|1757.8|1766.3|1760.3|1762.4|1756.4|29
1592276700000|2020-06-16 03:05:00|1763.5|1757.5|1762.3|1756.3|1763.5|1757.5|1762.3|1756.3|12
1592277000000|2020-06-16 03:10:00|1762.5|1756.5|1761.5|1755.5|1762.6|1756.6|1761.4|1755.4|10
1592277300000|2020-06-16 03:15:00|1761.4|1755.4|1759.3|1753.3|1761.4|1755.4|1759.3|1753.3|8
1592277600000|2020-06-16 03:20:00|1759|1753|1758.4|1752.4|1759|1753|1757.9|1751.9|9
1592277900000|2020-06-16 03:25:00|1758.3|1752.3|1757.5|1751.5|1758.3|1752.3|1757.5|1751.5|3
1592278200000|2020-06-16 03:30:00|1757.3|1751.3|1757|1751|1757.3|1751.3|1757|1751|3
1592278500000|2020-06-16 03:35:00|1757.1|1751.1|1756|1750|1757.1|1751.1|1756|1750|9
1592278800000|2020-06-16 03:40:00|1756.1|1750.1|1757|1751|1757|1751|1755|1749|12
1592279100000|2020-06-16 03:45:00|1757.4|1751.4|1758.5|1752.5|1758.5|1752.5|1757.4|1751.4|5
1592279400000|2020-06-16 03:50:00|1758.4|1752.4|1758.4|1752.4|1758.4|1752.4|1758.4|1752.4|1
1592280000000|2020-06-16 04:00:00|1758.5|1752.5|1758.5|1752.5|1758.5|1752.5|1758.5|1752.5|1
1592280300000|2020-06-16 04:05:00|1758.3|1752.3|1758.6|1752.6|1758.6|1752.6|1758.3|1752.3|3
1592280600000|2020-06-16 04:10:00|1758.5|1752.5|1758.5|1752.5|1758.5|1752.5|1758.5|1752.5|1
1592280900000|2020-06-16 04:15:00|1758.4|1752.4|1758.3|1752.3|1758.4|1752.4|1758.3|1752.3|2
1592281200000|2020-06-16 04:20:00|1758.1|1752.1|1757.8|1751.8|1758.1|1752.1|1757.8|1751.8|7
1592281500000|2020-06-16 04:25:00|1757.6|1751.6|1757|1751|1757.6|1751.6|1757|1751|6
1592281800000|2020-06-16 04:30:00|1756.9|1750.9|1757.1|1751.1|1757.4|1751.4|1756.9|1750.9|7
1592282100000|2020-06-16 04:35:00|1757.4|1751.4|1759.3|1753.3|1759.3|1753.3|1757|1751|8
1592282400000|2020-06-16 04:40:00|1759|1753|1759.3|1753.3|1759.3|1753.3|1759|1753|2
1592282700000|2020-06-16 04:45:00|1759.6|1753.6|1759.5|1753.5|1759.6|1753.6|1759.5|1753.5|2
1592283000000|2020-06-16 04:50:00|1758.8|1752.8|1758.4|1752.4|1758.8|1752.8|1758.4|1752.4|3
1592283600000|2020-06-16 05:00:00|1758.8|1752.8|1759.3|1753.3|1759.3|1753.3|1758.8|1752.8|3
1592283900000|2020-06-16 05:05:00|1759.4|1753.4|1759.3|1753.3|1759.5|1753.5|1759.3|1753.3|3
1592284200000|2020-06-16 05:10:00|1759.1|1753.1|1758.8|1752.8|1759.1|1753.1|1758.8|1752.8|3
1592284500000|2020-06-16 05:15:00|1758.5|1752.5|1757.4|1751.4|1758.5|1752.5|1757.4|1751.4|5
1592284800000|2020-06-16 05:20:00|1757.3|1751.3|1757.1|1751.1|1757.6|1751.6|1756.9|1750.9|10
1592285100000|2020-06-16 05:25:00|1757.4|1751.4|1757.5|1751.5|1758.1|1752.1|1757.1|1751.1|15
1592285400000|2020-06-16 05:30:00|1757.1|1751.1|1757.8|1751.8|1759.6|1753.6|1755.5|1749.5|20
1592285700000|2020-06-16 05:35:00|1758|1752|1759.8|1753.8|1759.8|1753.8|1758|1752|7
1592286000000|2020-06-16 05:40:00|1759.9|1753.9|1760.4|1754.4|1760.4|1754.4|1759.5|1753.5|7
1592286300000|2020-06-16 05:45:00|1760.6|1754.6|1761.9|1755.9|1761.9|1755.9|1760.6|1754.6|3
1592286600000|2020-06-16 05:50:00|1761.6|1755.6|1761.6|1755.6|1761.9|1755.9|1761.5|1755.5|6
1592286900000|2020-06-16 05:55:00|1761.8|1755.8|1760.6|1754.6|1761.9|1755.9|1760.6|1754.6|11
1592287200000|2020-06-16 06:00:00|1760.1|1754.1|1760.4|1754.4|1760.5|1754.5|1760|1754|10
1592287500000|2020-06-16 06:05:00|1760.3|1754.3|1759.4|1753.4|1760.4|1754.4|1759.4|1753.4|15
1592287800000|2020-06-16 06:10:00|1759.6|1753.6|1761.4|1755.4|1761.9|1755.9|1759.5|1753.5|23
1592288100000|2020-06-16 06:15:00|1761.3|1755.3|1761.4|1755.4|1763|1757|1761.3|1755.3|23
1592288400000|2020-06-16 06:20:00|1761.6|1755.6|1762.6|1756.6|1763.9|1757.9|1761.4|1755.4|51
1592288700000|2020-06-16 06:25:00|1762.9|1756.9|1760.8|1754.8|1763.9|1757.9|1760.8|1754.8|60
1592289000000|2020-06-16 06:30:00|1760.6|1754.6|1760.3|1754.3|1761|1755|1759.4|1753.4|19
1592289300000|2020-06-16 06:35:00|1760.1|1754.1|1760|1754|1760.8|1754.8|1759.3|1753.3|19
1592289600000|2020-06-16 06:40:00|1760.3|1754.3|1765.1|1759.1|1766.1|1760.1|1760.3|1754.3|30
1592289900000|2020-06-16 06:45:00|1765.3|1759.3|1767.6|1761.6|1768.5|1762.5|1765.3|1759.3|17
1592290200000|2020-06-16 06:50:00|1767.1|1761.1|1767.1|1761.1|1767.5|1761.5|1766.3|1760.3|22
1592290500000|2020-06-16 06:55:00|1767.4|1761.4|1765.4|1759.4|1767.4|1761.4|1765.1|1759.1|14
1592290800000|2020-06-16 07:00:00|1765.6|1759.6|1769.4|1763.4|1769.6|1763.6|1763.6|1757.6|57
1592291100000|2020-06-16 07:05:00|1768.6|1762.6|1764.9|1758.9|1768.9|1762.9|1764.4|1758.4|31
1592291400000|2020-06-16 07:10:00|1765.1|1759.1|1764.9|1758.9|1766.1|1760.1|1764.9|1758.9|23
1592291700000|2020-06-16 07:15:00|1765.1|1759.1|1763.6|1757.6|1765.1|1759.1|1763.6|1757.6|7
1592292000000|2020-06-16 07:20:00|1763.9|1757.9|1767.4|1761.4|1767.4|1761.4|1763.9|1757.9|12
1592292300000|2020-06-16 07:25:00|1767.6|1761.6|1767.9|1761.9|1768.6|1762.6|1765.4|1759.4|28
1592292600000|2020-06-16 07:30:00|1768.1|1762.1|1769.6|1763.6|1769.6|1763.6|1766.6|1760.6|25
1592292900000|2020-06-16 07:35:00|1769.4|1763.4|1770.6|1764.6|1771.6|1765.6|1769.4|1763.4|32
1592293200000|2020-06-16 07:40:00|1771.1|1765.1|1771.6|1765.6|1771.6|1765.6|1770.6|1764.6|16
1592293500000|2020-06-16 07:45:00|1772.1|1766.1|1769.4|1763.4|1772.4|1766.4|1769.4|1763.4|23
1592293800000|2020-06-16 07:50:00|1769.6|1763.6|1768.9|1762.9|1770.6|1764.6|1768.9|1762.9|23
1592294100000|2020-06-16 07:55:00|1769.1|1763.1|1765.9|1759.9|1769.9|1763.9|1765.9|1759.9|26
1592294400000|2020-06-16 08:00:00|1766.1|1760.1|1763.1|1757.1|1766.1|1760.1|1763.1|1757.1|24
1592294700000|2020-06-16 08:05:00|1763.4|1757.4|1762.4|1756.4|1763.4|1757.4|1762.4|1756.4|3
1592295000000|2020-06-16 08:10:00|1762.1|1756.1|1767.4|1761.4|1767.6|1761.6|1761.4|1755.4|22
1592295300000|2020-06-16 08:15:00|1767.6|1761.6|1766.9|1760.9|1768.6|1762.6|1766.6|1760.6|12
1592295600000|2020-06-16 08:20:00|1767.1|1761.1|1771.4|1765.4|1771.4|1765.4|1767.1|1761.1|27
1592295900000|2020-06-16 08:25:00|1771.9|1765.9|1779.4|1773.4|1779.9|1773.9|1771.1|1765.1|37
1592296200000|2020-06-16 08:30:00|1778.1|1772.1|1780.4|1774.4|1781.6|1775.6|1778.1|1772.1|43
1592296500000|2020-06-16 08:35:00|1780.1|1774.1|1781.1|1775.1|1781.6|1775.6|1779.9|1773.9|34
1592296800000|2020-06-16 08:40:00|1781.4|1775.4|1785.6|1779.6|1786.9|1780.9|1781.1|1775.1|43
1592297100000|2020-06-16 08:45:00|1785.9|1779.9|1786.6|1780.6|1786.6|1780.6|1784.9|1778.9|18
1592297400000|2020-06-16 08:50:00|1787.1|1781.1|1786.1|1780.1|1787.1|1781.1|1785.6|1779.6|22
1592297700000|2020-06-16 08:55:00|1786.4|1780.4|1786.1|1780.1|1787.4|1781.4|1785.9|1779.9|20
1592298000000|2020-06-16 09:00:00|1786.4|1780.4|1787.6|1781.6|1787.6|1781.6|1786.4|1780.4|8
1592298300000|2020-06-16 09:05:00|1787.4|1781.4|1787.6|1781.6|1787.9|1781.9|1787.1|1781.1|11
1592298600000|2020-06-16 09:10:00|1787.1|1781.1|1787.1|1781.1|1787.1|1781.1|1785.4|1779.4|20
1592298900000|2020-06-16 09:15:00|1787.4|1781.4|1785.9|1779.9|1787.6|1781.6|1785.9|1779.9|21
1592299200000|2020-06-16 09:20:00|1786.1|1780.1|1787.1|1781.1|1787.1|1781.1|1786.1|1780.1|19
1592299500000|2020-06-16 09:25:00|1786.6|1780.6|1786.6|1780.6|1787.1|1781.1|1786.1|1780.1|11
1592299800000|2020-06-16 09:30:00|1786.9|1780.9|1787.6|1781.6|1787.6|1781.6|1786.6|1780.6|16
1592300100000|2020-06-16 09:35:00|1787.1|1781.1|1786.9|1780.9|1787.6|1781.6|1786.4|1780.4|20
1592300400000|2020-06-16 09:40:00|1787.1|1781.1|1790.1|1784.1|1790.4|1784.4|1785.9|1779.9|23
1592300700000|2020-06-16 09:45:00|1789.6|1783.6|1790.4|1784.4|1790.6|1784.6|1789.4|1783.4|24
1592301000000|2020-06-16 09:50:00|1790.1|1784.1|1789.1|1783.1|1790.4|1784.4|1789.1|1783.1|13
1592301300000|2020-06-16 09:55:00|1788.9|1782.9|1789.4|1783.4|1789.6|1783.6|1788.4|1782.4|14
1592301600000|2020-06-16 10:00:00|1789.1|1783.1|1789.1|1783.1|1790.6|1784.6|1788.9|1782.9|12
1592301900000|2020-06-16 10:05:00|1788.9|1782.9|1787.4|1781.4|1788.9|1782.9|1786.6|1780.6|13
1592302200000|2020-06-16 10:10:00|1787.6|1781.6|1787.4|1781.4|1787.6|1781.6|1786.6|1780.6|10
1592302500000|2020-06-16 10:15:00|1787.6|1781.6|1787.4|1781.4|1787.6|1781.6|1786.6|1780.6|7
1592302800000|2020-06-16 10:20:00|1787.1|1781.1|1787.4|1781.4|1787.6|1781.6|1787.1|1781.1|6
1592303100000|2020-06-16 10:25:00|1787.6|1781.6|1788.1|1782.1|1788.4|1782.4|1787.6|1781.6|6
1592303400000|2020-06-16 10:30:00|1788.4|1782.4|1787.9|1781.9|1788.6|1782.6|1787.9|1781.9|7
1592303700000|2020-06-16 10:35:00|1788.1|1782.1|1788.1|1782.1|1788.1|1782.1|1787.9|1781.9|5
1592304000000|2020-06-16 10:40:00|1787.9|1781.9|1787.4|1781.4|1788.1|1782.1|1786.9|1780.9|6
1592304300000|2020-06-16 10:45:00|1787.1|1781.1|1787.6|1781.6|1787.9|1781.9|1787.1|1781.1|8
1592304600000|2020-06-16 10:50:00|1787.4|1781.4|1785.1|1779.1|1787.4|1781.4|1784.9|1778.9|15
1592304900000|2020-06-16 10:55:00|1784.9|1778.9|1785.9|1779.9|1785.9|1779.9|1783.9|1777.9|14
1592305200000|2020-06-16 11:00:00|1785.6|1779.6|1785.9|1779.9|1785.9|1779.9|1785.6|1779.6|2
1592305500000|2020-06-16 11:05:00|1785.6|1779.6|1784.6|1778.6|1785.6|1779.6|1784.6|1778.6|3
1592305800000|2020-06-16 11:10:00|1784.4|1778.4|1780.9|1774.9|1784.4|1778.4|1780.6|1774.6|20
1592306100000|2020-06-16 11:15:00|1781.4|1775.4|1782.1|1776.1|1782.4|1776.4|1781.1|1775.1|8
1592306400000|2020-06-16 11:20:00|1781.4|1775.4|1781.9|1775.9|1782.1|1776.1|1780.6|1774.6|14
1592306700000|2020-06-16 11:25:00|1781.6|1775.6|1782.4|1776.4|1783.1|1777.1|1781.6|1775.6|6
1592307000000|2020-06-16 11:30:00|1782.6|1776.6|1784.4|1778.4|1784.6|1778.6|1782.4|1776.4|12
1592307300000|2020-06-16 11:35:00|1784.6|1778.6|1784.1|1778.1|1784.6|1778.6|1783.6|1777.6|9
1592307600000|2020-06-16 11:40:00|1783.6|1777.6|1785.1|1779.1|1785.6|1779.6|1783.6|1777.6|10
1592307900000|2020-06-16 11:45:00|1784.9|1778.9|1783.6|1777.6|1785.4|1779.4|1782.4|1776.4|42
1592308200000|2020-06-16 11:50:00|1783.4|1777.4|1782.4|1776.4|1783.4|1777.4|1781.9|1775.9|12
1592308500000|2020-06-16 11:55:00|1782.6|1776.6|1784.4|1778.4|1784.4|1778.4|1782.6|1776.6|13
1592308800000|2020-06-16 12:00:00|1784.9|1778.9|1785.6|1779.6|1787.9|1781.9|1784.9|1778.9|38
1592309100000|2020-06-16 12:05:00|1785.9|1779.9|1786.9|1780.9|1786.9|1780.9|1784.9|1778.9|11
1592309400000|2020-06-16 12:10:00|1787.1|1781.1|1786.9|1780.9|1787.1|1781.1|1786.9|1780.9|2
1592309700000|2020-06-16 12:15:00|1787.6|1781.6|1786.9|1780.9|1787.9|1781.9|1786.1|1780.1|31
1592310000000|2020-06-16 12:20:00|1787.1|1781.1|1785.9|1779.9|1787.4|1781.4|1785.6|1779.6|11
1592310300000|2020-06-16 12:25:00|1786.1|1780.1|1785.9|1779.9|1787.1|1781.1|1785.1|1779.1|22
1592310600000|2020-06-16 12:30:00|1786.1|1780.1|1788.9|1782.9|1788.9|1782.9|1785.9|1779.9|19
1592310900000|2020-06-16 12:35:00|1788.6|1782.6|1787.4|1781.4|1788.9|1782.9|1787.1|1781.1|15
1592311200000|2020-06-16 12:40:00|1787.6|1781.6|1785.6|1779.6|1788.9|1782.9|1785|1779|12
1592311500000|2020-06-16 12:45:00|1785.9|1779.9|1786.4|1780.4|1788.4|1782.4|1785.9|1779.9|21
1592311800000|2020-06-16 12:50:00|1786.6|1780.6|1786.4|1780.4|1787.9|1781.9|1786.4|1780.4|16
1592312100000|2020-06-16 12:55:00|1786.1|1780.1|1785.4|1779.4|1787.1|1781.1|1785.4|1779.4|17
1592312400000|2020-06-16 13:00:00|1785.6|1779.6|1781.4|1775.4|1785.6|1779.6|1779.9|1773.9|86
1592312700000|2020-06-16 13:05:00|1781.6|1775.6|1777.1|1771.1|1781.6|1775.6|1775.9|1769.9|48
1592313000000|2020-06-16 13:10:00|1777.4|1771.4|1774.4|1768.4|1777.9|1771.9|1774.1|1768.1|36
1592313300000|2020-06-16 13:15:00|1774.1|1768.1|1774.1|1768.1|1774.9|1768.9|1773.1|1767.1|33
1592313600000|2020-06-16 13:20:00|1774.4|1768.4|1776.4|1770.4|1776.4|1770.4|1772.9|1766.9|31
1592313900000|2020-06-16 13:25:00|1775.4|1769.4|1773.4|1767.4|1775.4|1769.4|1773.1|1767.1|28
1592314200000|2020-06-16 13:30:00|1772.9|1766.9|1769.1|1763.1|1772.9|1766.9|1769.1|1763.1|38
1592314500000|2020-06-16 13:35:00|1768.1|1762.1|1769.9|1763.9|1770.4|1764.4|1766.9|1760.9|18
1592314800000|2020-06-16 13:40:00|1770.1|1764.1|1769.4|1763.4|1770.4|1764.4|1768.6|1762.6|18
1592315100000|2020-06-16 13:45:00|1769.6|1763.6|1770.1|1764.1|1772.4|1766.4|1769.6|1763.6|18
1592315400000|2020-06-16 13:50:00|1770.4|1764.4|1771.9|1765.9|1771.9|1765.9|1770.1|1764.1|17
1592315700000|2020-06-16 13:55:00|1771.6|1765.6|1774.6|1768.6|1774.6|1768.6|1771.6|1765.6|12
1592316000000|2020-06-16 14:00:00|1774.9|1768.9|1777.6|1771.6|1777.6|1771.6|1774.6|1768.6|16
1592316300000|2020-06-16 14:05:00|1777.9|1771.9|1782.4|1776.4|1783.4|1777.4|1777.9|1771.9|47
1592316600000|2020-06-16 14:10:00|1783.1|1777.1|1785.1|1779.1|1786.4|1780.4|1782.9|1776.9|55
1592316900000|2020-06-16 14:15:00|1784.9|1778.9|1786.4|1780.4|1788.4|1782.4|1784.6|1778.6|42
1592317200000|2020-06-16 14:20:00|1786.1|1780.1|1786.1|1780.1|1786.4|1780.4|1783.1|1777.1|45
1592317500000|2020-06-16 14:25:00|1786.4|1780.4|1790.9|1784.9|1791.6|1785.6|1785.9|1779.9|33
1592317800000|2020-06-16 14:30:00|1790.6|1784.6|1787.9|1781.9|1790.6|1784.6|1786.6|1780.6|42
1592318100000|2020-06-16 14:35:00|1787.6|1781.6|1781.6|1775.6|1787.6|1781.6|1781.6|1775.6|52
1592318400000|2020-06-16 14:40:00|1781.4|1775.4|1778.1|1772.1|1781.9|1775.9|1776.6|1770.6|55
1592318700000|2020-06-16 14:45:00|1778.4|1772.4|1777.6|1771.6|1779.1|1773.1|1774.4|1768.4|59
1592319000000|2020-06-16 14:50:00|1777.4|1771.4|1770.1|1764.1|1778.1|1772.1|1767.6|1761.6|57
1592319300000|2020-06-16 14:55:00|1769.9|1763.9|1763.4|1757.4|1769.9|1763.9|1761.1|1755.1|104
1592319600000|2020-06-16 15:00:00|1763.1|1757.1|1765.4|1759.4|1765.4|1759.4|1758.9|1752.9|86
1592319900000|2020-06-16 15:05:00|1765.1|1759.1|1760.9|1754.9|1766.9|1760.9|1760.6|1754.6|78
1592320200000|2020-06-16 15:10:00|1761.4|1755.4|1761.6|1755.6|1767.6|1761.6|1760.9|1754.9|102
1592320500000|2020-06-16 15:15:00|1761.9|1755.9|1766.4|1760.4|1769.1|1763.1|1760.6|1754.6|158
1592320800000|2020-06-16 15:20:00|1766.1|1760.1|1763.4|1757.4|1766.4|1760.4|1762.4|1756.4|53
1592321100000|2020-06-16 15:25:00|1762.9|1756.9|1761.4|1755.4|1763.1|1757.1|1758.4|1752.4|35
1592321400000|2020-06-16 15:30:00|1762.1|1756.1|1763.4|1757.4|1763.9|1757.9|1760.9|1754.9|26
1592321700000|2020-06-16 15:35:00|1763.6|1757.6|1765.6|1759.6|1765.9|1759.9|1763.4|1757.4|21
1592322000000|2020-06-16 15:40:00|1765.9|1759.9|1768.4|1762.4|1768.4|1762.4|1764.4|1758.4|36
1592322300000|2020-06-16 15:45:00|1768.1|1762.1|1768.9|1762.9|1768.9|1762.9|1767.4|1761.4|18
1592322600000|2020-06-16 15:50:00|1769.1|1763.1|1768.6|1762.6|1769.4|1763.4|1768.6|1762.6|8
1592322900000|2020-06-16 15:55:00|1768.4|1762.4|1767.6|1761.6|1768.4|1762.4|1766.6|1760.6|12
1592323200000|2020-06-16 16:00:00|1767.9|1761.9|1768.4|1762.4|1768.4|1762.4|1767.9|1761.9|3
1592323500000|2020-06-16 16:05:00|1768.6|1762.6|1768.6|1762.6|1768.9|1762.9|1768.1|1762.1|6
1592323800000|2020-06-16 16:10:00|1768.1|1762.1|1770.4|1764.4|1770.4|1764.4|1767.6|1761.6|10
1592324100000|2020-06-16 16:15:00|1770.1|1764.1|1769.9|1763.9|1770.1|1764.1|1769.9|1763.9|2
1592324400000|2020-06-16 16:20:00|1769.6|1763.6|1769.6|1763.6|1769.6|1763.6|1769.4|1763.4|3
1592324700000|2020-06-16 16:25:00|1770.4|1764.4|1770.6|1764.6|1770.6|1764.6|1770.4|1764.4|2
1592325000000|2020-06-16 16:30:00|1770.4|1764.4|1768.9|1762.9|1770.4|1764.4|1768.9|1762.9|5
1592325300000|2020-06-16 16:35:00|1769.1|1763.1|1771.6|1765.6|1771.9|1765.9|1768.9|1762.9|7
1592325600000|2020-06-16 16:40:00|1772.4|1766.4|1777.1|1771.1|1777.9|1771.9|1772.4|1766.4|15
1592325900000|2020-06-16 16:45:00|1776.9|1770.9|1773.1|1767.1|1776.9|1770.9|1773.1|1767.1|13
1592326500000|2020-06-16 16:55:00|1773.3|1767.3|1779.6|1773.6|1779.6|1773.6|1773.3|1767.3|27
1592352000000|2020-06-17 00:00:00|1775|1769|1775|1769|1775|1769|1775|1769|1
1592352600000|2020-06-17 00:10:00|1775.3|1769.3|1775.1|1769.1|1775.3|1769.3|1775.1|1769.1|2
1592353200000|2020-06-17 00:20:00|1774.9|1768.9|1773.4|1767.4|1775|1769|1773.3|1767.3|9
1592353500000|2020-06-17 00:25:00|1773.3|1767.3|1773.4|1767.4|1773.4|1767.4|1773.3|1767.3|2
1592353800000|2020-06-17 00:30:00|1773.9|1767.9|1773.9|1767.9|1773.9|1767.9|1773.9|1767.9|1
1592354400000|2020-06-17 00:40:00|1773.8|1767.8|1774.3|1768.3|1774.9|1768.9|1773.6|1767.6|5
1592355300000|2020-06-17 00:55:00|1774|1768|1774.1|1768.1|1774.1|1768.1|1774|1768|2
1592355600000|2020-06-17 01:00:00|1773|1767|1772.6|1766.6|1773|1767|1771.8|1765.8|7
1592356200000|2020-06-17 01:10:00|1774.4|1768.4|1775.6|1769.6|1776|1770|1774.4|1768.4|15
1592356500000|2020-06-17 01:15:00|1774.9|1768.9|1772.9|1766.9|1774.9|1768.9|1772.9|1766.9|4
1592356800000|2020-06-17 01:20:00|1772.6|1766.6|1772.9|1766.9|1772.9|1766.9|1772.6|1766.6|2
1592357100000|2020-06-17 01:25:00|1773.1|1767.1|1773|1767|1773.4|1767.4|1773|1767|4
1592357700000|2020-06-17 01:35:00|1773.4|1767.4|1774.6|1768.6|1774.6|1768.6|1773.4|1767.4|6
1592358000000|2020-06-17 01:40:00|1775.4|1769.4|1776.1|1770.1|1776.6|1770.6|1775.4|1769.4|3
1592358900000|2020-06-17 01:55:00|1776.3|1770.3|1776.3|1770.3|1776.3|1770.3|1776.3|1770.3|1
1592359200000|2020-06-17 02:00:00|1776.1|1770.1|1775.4|1769.4|1776.1|1770.1|1775.1|1769.1|7
1592359500000|2020-06-17 02:05:00|1775.6|1769.6|1775.3|1769.3|1775.6|1769.6|1775.3|1769.3|5
1592359800000|2020-06-17 02:10:00|1775.4|1769.4|1773.8|1767.8|1775.6|1769.6|1773.8|1767.8|14
1592360100000|2020-06-17 02:15:00|1774|1768|1772.6|1766.6|1774.9|1768.9|1772.6|1766.6|20
1592360400000|2020-06-17 02:20:00|1772.9|1766.9|1772.6|1766.6|1773.5|1767.5|1772.3|1766.3|15
1592360700000|2020-06-17 02:25:00|1772.5|1766.5|1772.1|1766.1|1773.3|1767.3|1772.1|1766.1|12
1592361000000|2020-06-17 02:30:00|1771|1765|1771.8|1765.8|1771.8|1765.8|1771|1765|15
1592361300000|2020-06-17 02:35:00|1771.6|1765.6|1775.8|1769.8|1775.8|1769.8|1771.6|1765.6|15
1592362500000|2020-06-17 02:55:00|1776.4|1770.4|1776.6|1770.6|1777|1771|1776.4|1770.4|7
1592362800000|2020-06-17 03:00:00|1776.8|1770.8|1778.1|1772.1|1778.1|1772.1|1776.8|1770.8|11
1592363100000|2020-06-17 03:05:00|1778|1772|1776.5|1770.5|1778.1|1772.1|1776.5|1770.5|50
1592363400000|2020-06-17 03:10:00|1777.1|1771.1|1776.5|1770.5|1777.3|1771.3|1776.4|1770.4|9
1592363700000|2020-06-17 03:15:00|1776.8|1770.8|1777.6|1771.6|1777.6|1771.6|1776.3|1770.3|14
1592364000000|2020-06-17 03:20:00|1777.8|1771.8|1777.8|1771.8|1777.8|1771.8|1777.8|1771.8|1
1592364300000|2020-06-17 03:25:00|1777.5|1771.5|1777.5|1771.5|1777.5|1771.5|1777.5|1771.5|1
1592364600000|2020-06-17 03:30:00|1777.6|1771.6|1777.8|1771.8|1777.8|1771.8|1777.6|1771.6|2
1592365200000|2020-06-17 03:40:00|1777.5|1771.5|1777.5|1771.5|1777.5|1771.5|1777.5|1771.5|1
1592365800000|2020-06-17 03:50:00|1777.3|1771.3|1777.3|1771.3|1777.3|1771.3|1777.3|1771.3|1
1592366700000|2020-06-17 04:05:00|1777.8|1771.8|1776|1770|1778.8|1772.8|1776|1770|18
1592367000000|2020-06-17 04:10:00|1775.8|1769.8|1775.8|1769.8|1775.8|1769.8|1775.8|1769.8|1
1592367300000|2020-06-17 04:15:00|1775.5|1769.5|1776.3|1770.3|1776.9|1770.9|1775.1|1769.1|14
1592367600000|2020-06-17 04:20:00|1776.4|1770.4|1776.8|1770.8|1776.8|1770.8|1776.4|1770.4|3
1592369700000|2020-06-17 04:55:00|1776.3|1770.3|1776.3|1770.3|1776.3|1770.3|1776.3|1770.3|1
1592370000000|2020-06-17 05:00:00|1776|1770|1776|1770|1776|1770|1776|1770|1
1592370300000|2020-06-17 05:05:00|1775.9|1769.9|1775.8|1769.8|1775.9|1769.9|1775.8|1769.8|2
1592370600000|2020-06-17 05:10:00|1775.5|1769.5|1777.3|1771.3|1777.3|1771.3|1775.5|1769.5|7
1592370900000|2020-06-17 05:15:00|1777|1771|1776.5|1770.5|1777.1|1771.1|1776.5|1770.5|3
1592371200000|2020-06-17 05:20:00|1776.3|1770.3|1777.1|1771.1|1777.1|1771.1|1776.3|1770.3|4
1592371500000|2020-06-17 05:25:00|1776.9|1770.9|1776.5|1770.5|1776.9|1770.9|1776.5|1770.5|2
1592371800000|2020-06-17 05:30:00|1776.9|1770.9|1778.8|1772.8|1778.8|1772.8|1776.9|1770.9|7
1592372100000|2020-06-17 05:35:00|1779|1773|1779|1773|1779|1773|1779|1773|1
1592372400000|2020-06-17 05:40:00|1779.3|1773.3|1779.8|1773.8|1779.8|1773.8|1779.3|1773.3|3
1592372700000|2020-06-17 05:45:00|1779.9|1773.9|1780.6|1774.6|1780.6|1774.6|1779.9|1773.9|3
1592373000000|2020-06-17 05:50:00|1780.4|1774.4|1780.4|1774.4|1780.4|1774.4|1780.4|1774.4|1
1592373600000|2020-06-17 06:00:00|1780.9|1774.9|1783.3|1777.3|1784.1|1778.1|1780.6|1774.6|14
1592373900000|2020-06-17 06:05:00|1783.1|1777.1|1783.6|1777.6|1783.9|1777.9|1781.3|1775.3|24
1592374200000|2020-06-17 06:10:00|1783.4|1777.4|1783.4|1777.4|1784.6|1778.6|1781|1775|40
1592374500000|2020-06-17 06:15:00|1783.1|1777.1|1780.8|1774.8|1783.6|1777.6|1780.6|1774.6|25
1592374800000|2020-06-17 06:20:00|1780.9|1774.9|1782.3|1776.3|1782.6|1776.6|1780.9|1774.9|16
1592375100000|2020-06-17 06:25:00|1782.1|1776.1|1781|1775|1782.5|1776.5|1780.5|1774.5|16
1592375400000|2020-06-17 06:30:00|1780.5|1774.5|1781.4|1775.4|1781.6|1775.6|1778.6|1772.6|23
1592375700000|2020-06-17 06:35:00|1781.6|1775.6|1782.8|1776.8|1783.4|1777.4|1781.6|1775.6|12
1592376000000|2020-06-17 06:40:00|1783|1777|1782|1776|1785.3|1779.3|1782|1776|24
1592376300000|2020-06-17 06:45:00|1782.1|1776.1|1780.1|1774.1|1783.1|1777.1|1779.5|1773.5|46
1592376600000|2020-06-17 06:50:00|1780.4|1774.4|1779.5|1773.5|1781.1|1775.1|1778.8|1772.8|43
1592376900000|2020-06-17 06:55:00|1779.4|1773.4|1780.1|1774.1|1780.4|1774.4|1778.9|1772.9|12
1592377200000|2020-06-17 07:00:00|1780.4|1774.4|1781.6|1775.6|1782.6|1776.6|1778.4|1772.4|45
1592377500000|2020-06-17 07:05:00|1781.1|1775.1|1778.4|1772.4|1781.1|1775.1|1778.4|1772.4|27
1592377800000|2020-06-17 07:10:00|1777.9|1771.9|1778.6|1772.6|1778.9|1772.9|1777.9|1771.9|19
1592378100000|2020-06-17 07:15:00|1778.9|1772.9|1780.6|1774.6|1781.4|1775.4|1778.4|1772.4|33
1592378400000|2020-06-17 07:20:00|1780.4|1774.4|1778.6|1772.6|1780.4|1774.4|1778.6|1772.6|9
1592378700000|2020-06-17 07:25:00|1778.9|1772.9|1779.1|1773.1|1779.1|1773.1|1778.4|1772.4|4
1592379000000|2020-06-17 07:30:00|1778.9|1772.9|1778.9|1772.9|1779.1|1773.1|1778.4|1772.4|12
1592379300000|2020-06-17 07:35:00|1779.1|1773.1|1780.4|1774.4|1780.6|1774.6|1778.9|1772.9|15
1592379600000|2020-06-17 07:40:00|1780.1|1774.1|1782.6|1776.6|1783.1|1777.1|1780.1|1774.1|26
1592379900000|2020-06-17 07:45:00|1782.4|1776.4|1783.4|1777.4|1783.4|1777.4|1782.1|1776.1|5
1592380200000|2020-06-17 07:50:00|1783.1|1777.1|1782.9|1776.9|1783.1|1777.1|1782.4|1776.4|5
1592380500000|2020-06-17 07:55:00|1783.1|1777.1|1782.1|1776.1|1784.4|1778.4|1781.9|1775.9|34
1592380800000|2020-06-17 08:00:00|1782.4|1776.4|1785.9|1779.9|1787.6|1781.6|1782.4|1776.4|39
1592381100000|2020-06-17 08:05:00|1786.1|1780.1|1789.4|1783.4|1790.4|1784.4|1785.6|1779.6|31
1592381400000|2020-06-17 08:10:00|1789.1|1783.1|1788.4|1782.4|1789.1|1783.1|1787.6|1781.6|14
1592381700000|2020-06-17 08:15:00|1788.1|1782.1|1790.9|1784.9|1790.9|1784.9|1787.6|1781.6|31
1592382000000|2020-06-17 08:20:00|1791.1|1785.1|1790.6|1784.6|1791.4|1785.4|1790.4|1784.4|21
1592382300000|2020-06-17 08:25:00|1790.9|1784.9|1791.1|1785.1|1791.4|1785.4|1790.9|1784.9|6
1592382600000|2020-06-17 08:30:00|1790.9|1784.9|1790.9|1784.9|1790.9|1784.9|1790.4|1784.4|8
1592382900000|2020-06-17 08:35:00|1791.1|1785.1|1788.9|1782.9|1791.1|1785.1|1788.9|1782.9|7
1592383200000|2020-06-17 08:40:00|1789.6|1783.6|1790.6|1784.6|1791.1|1785.1|1789.6|1783.6|11
1592383500000|2020-06-17 08:45:00|1790.9|1784.9|1790.9|1784.9|1791.6|1785.6|1790.6|1784.6|11
1592383800000|2020-06-17 08:50:00|1790.6|1784.6|1789.4|1783.4|1790.9|1784.9|1788.9|1782.9|11
1592384100000|2020-06-17 08:55:00|1788.4|1782.4|1789.9|1783.9|1789.9|1783.9|1787.9|1781.9|17
1592384400000|2020-06-17 09:00:00|1789.6|1783.6|1788.9|1782.9|1789.9|1783.9|1787.6|1781.6|21
1592384700000|2020-06-17 09:05:00|1788.6|1782.6|1785.4|1779.4|1788.6|1782.6|1785.1|1779.1|17
1592385000000|2020-06-17 09:10:00|1785.6|1779.6|1784.9|1778.9|1786.1|1780.1|1784.9|1778.9|8
1592385300000|2020-06-17 09:15:00|1784.6|1778.6|1784.6|1778.6|1785.4|1779.4|1784.4|1778.4|22
1592385600000|2020-06-17 09:20:00|1784.4|1778.4|1783.9|1777.9|1786.4|1780.4|1783.6|1777.6|21
1592385900000|2020-06-17 09:25:00|1783.6|1777.6|1781.6|1775.6|1784.4|1778.4|1781.6|1775.6|17
1592386200000|2020-06-17 09:30:00|1781.4|1775.4|1780.9|1774.9|1781.4|1775.4|1778.4|1772.4|30
1592386500000|2020-06-17 09:35:00|1781.1|1775.1|1781.6|1775.6|1781.6|1775.6|1778.9|1772.9|17
1592386800000|2020-06-17 09:40:00|1781.9|1775.9|1782.9|1776.9|1782.9|1776.9|1781.6|1775.6|11
1592387100000|2020-06-17 09:45:00|1781.9|1775.9|1781.9|1775.9|1782.6|1776.6|1780.6|1774.6|21
1592387400000|2020-06-17 09:50:00|1781.6|1775.6|1782.4|1776.4|1782.6|1776.6|1781.6|1775.6|9
1592387700000|2020-06-17 09:55:00|1782.6|1776.6|1782.4|1776.4|1782.6|1776.6|1782.4|1776.4|4
1592388000000|2020-06-17 10:00:00|1781.4|1775.4|1782.4|1776.4|1782.6|1776.6|1781.4|1775.4|8
1592388300000|2020-06-17 10:05:00|1782.1|1776.1|1782.1|1776.1|1782.6|1776.6|1780.9|1774.9|22
1592388600000|2020-06-17 10:10:00|1781.9|1775.9|1780.6|1774.6|1783.1|1777.1|1779.9|1773.9|21
1592388900000|2020-06-17 10:15:00|1781.4|1775.4|1783.1|1777.1|1783.4|1777.4|1781.4|1775.4|25
1592389200000|2020-06-17 10:20:00|1782.9|1776.9|1781.1|1775.1|1782.9|1776.9|1781.1|1775.1|15
1592389500000|2020-06-17 10:25:00|1781.4|1775.4|1783.4|1777.4|1784.1|1778.1|1780.9|1774.9|35
1592389800000|2020-06-17 10:30:00|1783.6|1777.6|1782.9|1776.9|1784.1|1778.1|1781.9|1775.9|13
1592390100000|2020-06-17 10:35:00|1783.1|1777.1|1784.1|1778.1|1784.4|1778.4|1782.4|1776.4|22
1592390400000|2020-06-17 10:40:00|1783.9|1777.9|1781.4|1775.4|1783.9|1777.9|1781.4|1775.4|20
1592390700000|2020-06-17 10:45:00|1781.1|1775.1|1782.6|1776.6|1782.6|1776.6|1781.1|1775.1|13
1592391000000|2020-06-17 10:50:00|1782.9|1776.9|1781.1|1775.1|1783.1|1777.1|1780.9|1774.9|20
1592391300000|2020-06-17 10:55:00|1781.4|1775.4|1785.4|1779.4|1785.9|1779.9|1780.4|1774.4|21
1592391600000|2020-06-17 11:00:00|1785.1|1779.1|1786.1|1780.1|1786.1|1780.1|1785.1|1779.1|7
1592391900000|2020-06-17 11:05:00|1785.6|1779.6|1787.1|1781.1|1787.1|1781.1|1785.6|1779.6|7
1592392200000|2020-06-17 11:10:00|1787.4|1781.4|1787.1|1781.1|1787.9|1781.9|1786.9|1780.9|7
1592392500000|2020-06-17 11:15:00|1786.9|1780.9|1785.6|1779.6|1786.9|1780.9|1785.6|1779.6|4
1592392800000|2020-06-17 11:20:00|1785.4|1779.4|1786.1|1780.1|1786.1|1780.1|1784.6|1778.6|13
1592393100000|2020-06-17 11:25:00|1786.4|1780.4|1785.6|1779.6|1786.4|1780.4|1785.6|1779.6|12
1592393400000|2020-06-17 11:30:00|1785.9|1779.9|1785.9|1779.9|1786.6|1780.6|1785.4|1779.4|13
1592393700000|2020-06-17 11:35:00|1786.1|1780.1|1787.9|1781.9|1787.9|1781.9|1786.1|1780.1|17
1592394000000|2020-06-17 11:40:00|1788.4|1782.4|1788.9|1782.9|1789.6|1783.6|1787.9|1781.9|12
1592394300000|2020-06-17 11:45:00|1789.1|1783.1|1788.1|1782.1|1789.4|1783.4|1782.9|1776.9|117
1592394600000|2020-06-17 11:50:00|1788.4|1782.4|1788.6|1782.6|1790.1|1784.1|1788.4|1782.4|34
1592394900000|2020-06-17 11:55:00|1788.9|1782.9|1787.6|1781.6|1789.9|1783.9|1786.9|1780.9|32
1592395200000|2020-06-17 12:00:00|1787.9|1781.9|1790.4|1784.4|1791.6|1785.6|1787.9|1781.9|31
1592395500000|2020-06-17 12:05:00|1790.6|1784.6|1786.9|1780.9|1790.6|1784.6|1786.9|1780.9|24
1592395800000|2020-06-17 12:10:00|1787.1|1781.1|1786.9|1780.9|1787.9|1781.9|1786.6|1780.6|17
1592396100000|2020-06-17 12:15:00|1787.1|1781.1|1788.9|1782.9|1788.9|1782.9|1787.1|1781.1|13
1592396400000|2020-06-17 12:20:00|1788.6|1782.6|1787.4|1781.4|1788.6|1782.6|1787.4|1781.4|16
1592396700000|2020-06-17 12:25:00|1787.6|1781.6|1788.1|1782.1|1788.4|1782.4|1787.4|1781.4|13
1592397000000|2020-06-17 12:30:00|1788.4|1782.4|1789.1|1783.1|1789.4|1783.4|1788.4|1782.4|5
1592397300000|2020-06-17 12:35:00|1788.9|1782.9|1788.4|1782.4|1788.9|1782.9|1788.4|1782.4|4
1592397600000|2020-06-17 12:40:00|1788.1|1782.1|1788.9|1782.9|1789.1|1783.1|1786.6|1780.6|19
1592397900000|2020-06-17 12:45:00|1789.1|1783.1|1789.6|1783.6|1789.9|1783.9|1788.1|1782.1|22
1592398200000|2020-06-17 12:50:00|1789.4|1783.4|1789.9|1783.9|1790.6|1784.6|1789.4|1783.4|21
1592398500000|2020-06-17 12:55:00|1789.6|1783.6|1790|1784|1790|1784|1789.1|1783.1|13
1592398800000|2020-06-17 13:00:00|1790.3|1784.3|1788.1|1782.1|1792.1|1786.1|1787.3|1781.3|68
1592399100000|2020-06-17 13:05:00|1788|1782|1788.1|1782.1|1789.3|1783.3|1787.3|1781.3|36
1592399400000|2020-06-17 13:10:00|1788.3|1782.3|1788.3|1782.3|1789.1|1783.1|1788|1782|20
1592399700000|2020-06-17 13:15:00|1788.5|1782.5|1790|1784|1790.8|1784.8|1788.3|1782.3|25
1592400000000|2020-06-17 13:20:00|1790.3|1784.3|1789.1|1783.1|1790.9|1784.9|1789.1|1783.1|20
1592400300000|2020-06-17 13:25:00|1788.3|1782.3|1790.6|1784.6|1791.3|1785.3|1788.3|1782.3|22
1592400600000|2020-06-17 13:30:00|1790.1|1784.1|1790.6|1784.6|1791|1785|1790.1|1784.1|8
1592400900000|2020-06-17 13:35:00|1790.5|1784.5|1791.8|1785.8|1791.8|1785.8|1790.5|1784.5|15
1592401200000|2020-06-17 13:40:00|1792.1|1786.1|1792.3|1786.3|1794.1|1788.1|1792.1|1786.1|23
1592401500000|2020-06-17 13:45:00|1792.5|1786.5|1793.3|1787.3|1793.5|1787.5|1791.4|1785.4|17
1592401800000|2020-06-17 13:50:00|1793.5|1787.5|1793.8|1787.8|1794|1788|1792.5|1786.5|17
1592402100000|2020-06-17 13:55:00|1793.5|1787.5|1791.3|1785.3|1793.6|1787.6|1790.8|1784.8|32
1592402400000|2020-06-17 14:00:00|1791.6|1785.6|1791.1|1785.1|1792.8|1786.8|1791.1|1785.1|16
1592402700000|2020-06-17 14:05:00|1791.3|1785.3|1792.8|1786.8|1792.9|1786.9|1791.3|1785.3|13
1592403000000|2020-06-17 14:10:00|1793|1787|1793.1|1787.1|1794|1788|1792.4|1786.4|20
1592403300000|2020-06-17 14:15:00|1793.4|1787.4|1792|1786|1794.1|1788.1|1789.8|1783.8|34
1592403600000|2020-06-17 14:20:00|1792.3|1786.3|1792.4|1786.4|1793.9|1787.9|1791.6|1785.6|30
1592403900000|2020-06-17 14:25:00|1792.8|1786.8|1792.8|1786.8|1793.3|1787.3|1791.9|1785.9|18
1592404200000|2020-06-17 14:30:00|1793|1787|1792.8|1786.8|1793.8|1787.8|1792.3|1786.3|32
1592404500000|2020-06-17 14:35:00|1792.5|1786.5|1793|1787|1794|1788|1792.3|1786.3|30
1592404800000|2020-06-17 14:40:00|1793.1|1787.1|1793.3|1787.3|1794|1788|1792.6|1786.6|30
1592405100000|2020-06-17 14:45:00|1793.1|1787.1|1791.3|1785.3|1794|1788|1789.5|1783.5|46
1592405400000|2020-06-17 14:50:00|1791.4|1785.4|1793.8|1787.8|1793.8|1787.8|1790.4|1784.4|45
1592405700000|2020-06-17 14:55:00|1794|1788|1793.5|1787.5|1794|1788|1791.8|1785.8|36
1592406000000|2020-06-17 15:00:00|1793.6|1787.6|1794.3|1788.3|1794.3|1788.3|1791|1785|52
1592406300000|2020-06-17 15:05:00|1794|1788|1797|1791|1797.4|1791.4|1793.1|1787.1|57
1592406600000|2020-06-17 15:10:00|1796.9|1790.9|1797.4|1791.4|1797.8|1791.8|1796.3|1790.3|45
1592406900000|2020-06-17 15:15:00|1797.3|1791.3|1797.6|1791.6|1798.3|1792.3|1795.3|1789.3|123
1592407200000|2020-06-17 15:20:00|1797.9|1791.9|1797.3|1791.3|1797.9|1791.9|1796.1|1790.1|26
1592407500000|2020-06-17 15:25:00|1797.4|1791.4|1795.3|1789.3|1799|1793|1795.3|1789.3|31
1592407800000|2020-06-17 15:30:00|1794.4|1788.4|1793.5|1787.5|1794.4|1788.4|1792|1786|43
1592408100000|2020-06-17 15:35:00|1793|1787|1789.1|1783.1|1793|1787|1788.1|1782.1|25
1592408400000|2020-06-17 15:40:00|1788.5|1782.5|1790.3|1784.3|1791.4|1785.4|1787.8|1781.8|25
1592408700000|2020-06-17 15:45:00|1790.4|1784.4|1789.3|1783.3|1790.9|1784.9|1789.3|1783.3|7
1592409000000|2020-06-17 15:50:00|1789.5|1783.5|1792.5|1786.5|1792.5|1786.5|1788.3|1782.3|18
1592409300000|2020-06-17 15:55:00|1792.3|1786.3|1795.8|1789.8|1795.8|1789.8|1792.3|1786.3|9
1592409600000|2020-06-17 16:00:00|1795.5|1789.5|1793.5|1787.5|1795.5|1789.5|1793.4|1787.4|6
1592409900000|2020-06-17 16:05:00|1793.3|1787.3|1791.8|1785.8|1793.3|1787.3|1791.8|1785.8|6
1592410500000|2020-06-17 16:15:00|1791.6|1785.6|1792|1786|1792|1786|1791|1785|10
1592410800000|2020-06-17 16:20:00|1791.9|1785.9|1791.8|1785.8|1791.9|1785.9|1791.5|1785.5|3
1592411400000|2020-06-17 16:30:00|1792|1786|1791.9|1785.9|1792|1786|1791.9|1785.9|2
1592411700000|2020-06-17 16:35:00|1791.5|1785.5|1791.5|1785.5|1792.5|1786.5|1791|1785|7
1592412000000|2020-06-17 16:40:00|1790.8|1784.8|1789.9|1783.9|1790.8|1784.8|1789|1783|4
1592412900000|2020-06-17 16:55:00|1790.1|1784.1|1792.9|1786.9|1792.9|1786.9|1790.1|1784.1|20
1592438400000|2020-06-18 00:00:00|1794.3|1788.3|1791.3|1785.3|1794.3|1788.3|1791.1|1785.1|12
1592438700000|2020-06-18 00:05:00|1791|1785|1788.9|1782.9|1791.1|1785.1|1788.9|1782.9|12
1592439000000|2020-06-18 00:10:00|1789.3|1783.3|1789.4|1783.4|1789.6|1783.6|1789.3|1783.3|4
1592439300000|2020-06-18 00:15:00|1788.9|1782.9|1791.9|1785.9|1792.4|1786.4|1788.9|1782.9|11
1592439900000|2020-06-18 00:25:00|1792.1|1786.1|1793.4|1787.4|1793.5|1787.5|1792.1|1786.1|5
1592440200000|2020-06-18 00:30:00|1793.5|1787.5|1793.6|1787.6|1793.6|1787.6|1793.5|1787.5|2
1592441100000|2020-06-18 00:45:00|1794.1|1788.1|1794.1|1788.1|1794.1|1788.1|1794.1|1788.1|1
1592441400000|2020-06-18 00:50:00|1794|1788|1794.8|1788.8|1795|1789|1794|1788|5
1592441700000|2020-06-18 00:55:00|1795|1789|1795.9|1789.9|1795.9|1789.9|1795|1789|4
1592442000000|2020-06-18 01:00:00|1795.4|1789.4|1800.1|1794.1|1800.8|1794.8|1794.9|1788.9|56
1592442300000|2020-06-18 01:05:00|1800|1794|1801.4|1795.4|1801.4|1795.4|1800|1794|12
1592442600000|2020-06-18 01:10:00|1801.9|1795.9|1799.9|1793.9|1803.6|1797.6|1797.4|1791.4|34
1592442900000|2020-06-18 01:15:00|1800|1794|1799.9|1793.9|1800|1794|1799.9|1793.9|2
1592443200000|2020-06-18 01:20:00|1799.3|1793.3|1799.1|1793.1|1799.8|1793.8|1799.1|1793.1|5
1592443500000|2020-06-18 01:25:00|1798.8|1792.8|1798.3|1792.3|1798.8|1792.8|1798.3|1792.3|2
1592443800000|2020-06-18 01:30:00|1797.3|1791.3|1798.4|1792.4|1798.9|1792.9|1797.1|1791.1|13
1592444100000|2020-06-18 01:35:00|1798.3|1792.3|1797.6|1791.6|1798.4|1792.4|1797.6|1791.6|5
1592444400000|2020-06-18 01:40:00|1796.3|1790.3|1796|1790|1796.3|1790.3|1796|1790|3
1592444700000|2020-06-18 01:45:00|1795.8|1789.8|1796|1790|1796|1790|1795.8|1789.8|2
1592445000000|2020-06-18 01:50:00|1796.9|1790.9|1798.6|1792.6|1798.9|1792.9|1796.9|1790.9|14
1592445300000|2020-06-18 01:55:00|1798.4|1792.4|1798.5|1792.5|1799|1793|1798.1|1792.1|13
1592445600000|2020-06-18 02:00:00|1798.8|1792.8|1801.4|1795.4|1801.4|1795.4|1798.8|1792.8|9
1592445900000|2020-06-18 02:05:00|1801.1|1795.1|1800.8|1794.8|1801.1|1795.1|1800|1794|11
1592446200000|2020-06-18 02:10:00|1800.9|1794.9|1801|1795|1801.1|1795.1|1800.9|1794.9|3
1592446500000|2020-06-18 02:15:00|1801.3|1795.3|1801.6|1795.6|1801.6|1795.6|1801.3|1795.3|2
1592446800000|2020-06-18 02:20:00|1801.1|1795.1|1800.8|1794.8|1801.1|1795.1|1800.8|1794.8|2
1592447100000|2020-06-18 02:25:00|1800.5|1794.5|1800.5|1794.5|1800.6|1794.6|1800.4|1794.4|4
1592447400000|2020-06-18 02:30:00|1800.9|1794.9|1799.6|1793.6|1801.8|1795.8|1799.6|1793.6|9
1592447700000|2020-06-18 02:35:00|1799.1|1793.1|1798.1|1792.1|1799.1|1793.1|1798.1|1792.1|7
1592448000000|2020-06-18 02:40:00|1798.4|1792.4|1800.3|1794.3|1801.5|1795.5|1798.4|1792.4|14
1592448300000|2020-06-18 02:45:00|1799.3|1793.3|1799.4|1793.4|1799.4|1793.4|1798.6|1792.6|9
1592448600000|2020-06-18 02:50:00|1799.6|1793.6|1799.6|1793.6|1799.6|1793.6|1799.6|1793.6|1
1592449200000|2020-06-18 03:00:00|1799.9|1793.9|1800.3|1794.3|1800.3|1794.3|1799.8|1793.8|12
1592449500000|2020-06-18 03:05:00|1800.4|1794.4|1800.6|1794.6|1800.8|1794.8|1800.4|1794.4|8
1592449800000|2020-06-18 03:10:00|1800.8|1794.8|1800.8|1794.8|1800.8|1794.8|1800.8|1794.8|1
1592450100000|2020-06-18 03:15:00|1800.9|1794.9|1800.9|1794.9|1800.9|1794.9|1800.5|1794.5|3
1592450400000|2020-06-18 03:20:00|1801|1795|1800.9|1794.9|1801|1795|1800.9|1794.9|2
1592451000000|2020-06-18 03:30:00|1801|1795|1801.4|1795.4|1802.1|1796.1|1801|1795|11
1592451300000|2020-06-18 03:35:00|1801.1|1795.1|1800.9|1794.9|1801.1|1795.1|1800.6|1794.6|4
1592451600000|2020-06-18 03:40:00|1800.8|1794.8|1801.1|1795.1|1801.1|1795.1|1800.1|1794.1|8
1592452200000|2020-06-18 03:50:00|1801.4|1795.4|1802.5|1796.5|1802.5|1796.5|1801.4|1795.4|7
1592452500000|2020-06-18 03:55:00|1802.4|1796.4|1801.6|1795.6|1802.4|1796.4|1801.6|1795.6|3
1592452800000|2020-06-18 04:00:00|1801.3|1795.3|1801.3|1795.3|1801.5|1795.5|1801|1795|5
1592453100000|2020-06-18 04:05:00|1801|1795|1800|1794|1801|1795|1799.9|1793.9|9
1592453400000|2020-06-18 04:10:00|1800.5|1794.5|1802|1796|1802|1796|1800.5|1794.5|7
1592455500000|2020-06-18 04:45:00|1802.1|1796.1|1802.5|1796.5|1802.5|1796.5|1802.1|1796.1|3
1592455800000|2020-06-18 04:50:00|1803.6|1797.6|1803.4|1797.4|1803.6|1797.6|1803.1|1797.1|7
1592456100000|2020-06-18 04:55:00|1803|1797|1802.1|1796.1|1803|1797|1802.1|1796.1|3
1592456400000|2020-06-18 05:00:00|1802.4|1796.4|1802.8|1796.8|1802.8|1796.8|1802.4|1796.4|3
1592456700000|2020-06-18 05:05:00|1802.6|1796.6|1805.6|1799.6|1805.6|1799.6|1802.6|1796.6|17
1592457300000|2020-06-18 05:15:00|1805.9|1799.9|1805.9|1799.9|1806.5|1800.5|1805.9|1799.9|5
1592457600000|2020-06-18 05:20:00|1805.8|1799.8|1805.6|1799.6|1805.8|1799.8|1805.6|1799.6|2
1592457900000|2020-06-18 05:25:00|1805.9|1799.9|1804.9|1798.9|1806.8|1800.8|1804.6|1798.6|16
1592458200000|2020-06-18 05:30:00|1804.6|1798.6|1805.5|1799.5|1805.5|1799.5|1804.4|1798.4|10
1592458500000|2020-06-18 05:35:00|1805.3|1799.3|1804.9|1798.9|1805.3|1799.3|1804.3|1798.3|7
1592458800000|2020-06-18 05:40:00|1805.4|1799.4|1805.1|1799.1|1805.4|1799.4|1804.6|1798.6|14
1592459100000|2020-06-18 05:45:00|1804.9|1798.9|1804.4|1798.4|1804.9|1798.9|1804.4|1798.4|4
1592459400000|2020-06-18 05:50:00|1804.6|1798.6|1804.8|1798.8|1805.1|1799.1|1804.6|1798.6|5
1592459700000|2020-06-18 05:55:00|1804.9|1798.9|1804.6|1798.6|1805.5|1799.5|1804|1798|23
1592460000000|2020-06-18 06:00:00|1804.4|1798.4|1803.4|1797.4|1804.6|1798.6|1803.4|1797.4|9
1592460300000|2020-06-18 06:05:00|1803.5|1797.5|1802.6|1796.6|1804.1|1798.1|1802.4|1796.4|20
1592460600000|2020-06-18 06:10:00|1802.8|1796.8|1801|1795|1802.8|1796.8|1800.5|1794.5|40
1592460900000|2020-06-18 06:15:00|1800.8|1794.8|1801.4|1795.4|1801.6|1795.6|1800.8|1794.8|25
1592461200000|2020-06-18 06:20:00|1801.6|1795.6|1800|1794|1802.1|1796.1|1799.4|1793.4|67
1592461500000|2020-06-18 06:25:00|1800.1|1794.1|1801.1|1795.1|1801.4|1795.4|1800|1794|35
1592461800000|2020-06-18 06:30:00|1801.4|1795.4|1802.9|1796.9|1804.6|1798.6|1801|1795|58
1592462100000|2020-06-18 06:35:00|1803.1|1797.1|1805.6|1799.6|1808.1|1802.1|1802.9|1796.9|51
1592462400000|2020-06-18 06:40:00|1805.8|1799.8|1806.3|1800.3|1806.3|1800.3|1805.3|1799.3|7
1592462700000|2020-06-18 06:45:00|1806.1|1800.1|1806.3|1800.3|1807|1801|1805.9|1799.9|17
1592463000000|2020-06-18 06:50:00|1806|1800|1806.3|1800.3|1806.5|1800.5|1805.3|1799.3|14
1592463300000|2020-06-18 06:55:00|1805.9|1799.9|1805.5|1799.5|1806.4|1800.4|1805|1799|28
1592463600000|2020-06-18 07:00:00|1805.6|1799.6|1803.4|1797.4|1806.8|1800.8|1803.4|1797.4|34
1592463900000|2020-06-18 07:05:00|1803.6|1797.6|1803.9|1797.9|1805.5|1799.5|1803.1|1797.1|28
1592464200000|2020-06-18 07:10:00|1804|1798|1805.5|1799.5|1805.6|1799.6|1801.8|1795.8|27
1592464500000|2020-06-18 07:15:00|1805.8|1799.8|1807.5|1801.5|1807.5|1801.5|1805.1|1799.1|36
1592464800000|2020-06-18 07:20:00|1807.4|1801.4|1803|1797|1807.4|1801.4|1801.3|1795.3|36
1592465100000|2020-06-18 07:25:00|1802.5|1796.5|1803.1|1797.1|1804.1|1798.1|1802|1796|34
1592465400000|2020-06-18 07:30:00|1803|1797|1804.5|1798.5|1804.5|1798.5|1802.8|1796.8|28
1592465700000|2020-06-18 07:35:00|1804.4|1798.4|1804.6|1798.6|1804.8|1798.8|1803.3|1797.3|14
1592466000000|2020-06-18 07:40:00|1805|1799|1802.8|1796.8|1805.5|1799.5|1802.8|1796.8|13
1592466300000|2020-06-18 07:45:00|1803.4|1797.4|1804|1798|1804.8|1798.8|1803.4|1797.4|26
1592466600000|2020-06-18 07:50:00|1804.3|1798.3|1804|1798|1804.3|1798.3|1802.8|1796.8|11
1592466900000|2020-06-18 07:55:00|1803.5|1797.5|1800.8|1794.8|1803.5|1797.5|1800|1794|15
1592467200000|2020-06-18 08:00:00|1801|1795|1803.3|1797.3|1803.3|1797.3|1800|1794|27
1592467500000|2020-06-18 08:05:00|1803|1797|1807.3|1801.3|1807.5|1801.5|1802.5|1796.5|38
1592467800000|2020-06-18 08:10:00|1807.1|1801.1|1806.5|1800.5|1808|1802|1804.8|1798.8|27
1592468100000|2020-06-18 08:15:00|1806.4|1800.4|1807|1801|1807.5|1801.5|1805.3|1799.3|16
1592468400000|2020-06-18 08:20:00|1806.5|1800.5|1807|1801|1807.5|1801.5|1806.3|1800.3|15
1592468700000|2020-06-18 08:25:00|1806.8|1800.8|1805.1|1799.1|1807|1801|1805|1799|31
1592469000000|2020-06-18 08:30:00|1804.9|1798.9|1806.4|1800.4|1807|1801|1804.4|1798.4|44
1592469300000|2020-06-18 08:35:00|1807.3|1801.3|1808.3|1802.3|1809.8|1803.8|1807.3|1801.3|28
1592469600000|2020-06-18 08:40:00|1808.4|1802.4|1809.8|1803.8|1809.8|1803.8|1808.4|1802.4|20
1592469900000|2020-06-18 08:45:00|1809.5|1803.5|1811.3|1805.3|1811.3|1805.3|1808.8|1802.8|29
1592470200000|2020-06-18 08:50:00|1811.4|1805.4|1812.8|1806.8|1813.5|1807.5|1811.4|1805.4|22
1592470500000|2020-06-18 08:55:00|1812.5|1806.5|1808.3|1802.3|1812.5|1806.5|1807.5|1801.5|30
1592470800000|2020-06-18 09:00:00|1808|1802|1808.8|1802.8|1809.6|1803.6|1807.9|1801.9|17
1592471100000|2020-06-18 09:05:00|1809|1803|1810|1804|1810.4|1804.4|1809|1803|13
1592471400000|2020-06-18 09:10:00|1809.5|1803.5|1809.1|1803.1|1810.3|1804.3|1808.6|1802.6|13
1592471700000|2020-06-18 09:15:00|1809|1803|1810|1804|1810|1804|1809|1803|14
1592472000000|2020-06-18 09:20:00|1810.3|1804.3|1809.5|1803.5|1811.5|1805.5|1809.5|1803.5|20
1592472300000|2020-06-18 09:25:00|1809.3|1803.3|1809.5|1803.5|1809.6|1803.6|1809.3|1803.3|4
1592472600000|2020-06-18 09:30:00|1809.8|1803.8|1809.5|1803.5|1812|1806|1809.5|1803.5|36
1592472900000|2020-06-18 09:35:00|1809.3|1803.3|1808.8|1802.8|1809.5|1803.5|1808.8|1802.8|8
1592473200000|2020-06-18 09:40:00|1808.5|1802.5|1808|1802|1808.5|1802.5|1808|1802|2
1592473500000|2020-06-18 09:45:00|1808.3|1802.3|1809.5|1803.5|1809.5|1803.5|1808.3|1802.3|11
1592473800000|2020-06-18 09:50:00|1809.8|1803.8|1809.6|1803.6|1810.8|1804.8|1809.6|1803.6|15
1592474100000|2020-06-18 09:55:00|1809.5|1803.5|1810|1804|1810|1804|1809.3|1803.3|9
1592474400000|2020-06-18 10:00:00|1809.1|1803.1|1810.6|1804.6|1810.6|1804.6|1809|1803|15
1592474700000|2020-06-18 10:05:00|1810.5|1804.5|1810.6|1804.6|1810.6|1804.6|1810.3|1804.3|6
1592475000000|2020-06-18 10:10:00|1810.4|1804.4|1810.8|1804.8|1810.8|1804.8|1810|1804|12
1592475300000|2020-06-18 10:15:00|1810.5|1804.5|1811|1805|1811.6|1805.6|1810.5|1804.5|12
1592475600000|2020-06-18 10:20:00|1811.4|1805.4|1810.6|1804.6|1811.5|1805.5|1810.6|1804.6|8
1592475900000|2020-06-18 10:25:00|1810.8|1804.8|1811.6|1805.6|1811.6|1805.6|1810.8|1804.8|5
1592476200000|2020-06-18 10:30:00|1811.4|1805.4|1811.4|1805.4|1811.4|1805.4|1810.9|1804.9|13
1592476500000|2020-06-18 10:35:00|1811.5|1805.5|1810.6|1804.6|1811.5|1805.5|1810.4|1804.4|14
1592476800000|2020-06-18 10:40:00|1810.5|1804.5|1810.8|1804.8|1810.8|1804.8|1810.4|1804.4|5
1592477100000|2020-06-18 10:45:00|1810.9|1804.9|1811.3|1805.3|1811.9|1805.9|1810.9|1804.9|17
1592477400000|2020-06-18 10:50:00|1811|1805|1810.8|1804.8|1811.3|1805.3|1810.3|1804.3|12
1592477700000|2020-06-18 10:55:00|1810|1804|1810.8|1804.8|1811|1805|1810|1804|10
1592478000000|2020-06-18 11:00:00|1811|1805|1811.4|1805.4|1811.4|1805.4|1810.8|1804.8|8
1592478300000|2020-06-18 11:05:00|1811.3|1805.3|1811|1805|1811.5|1805.5|1810.5|1804.5|12
1592478600000|2020-06-18 11:10:00|1811.5|1805.5|1810.6|1804.6|1811.5|1805.5|1810.3|1804.3|14
1592478900000|2020-06-18 11:15:00|1810.5|1804.5|1810.5|1804.5|1811.3|1805.3|1810.5|1804.5|12
1592479200000|2020-06-18 11:20:00|1810.4|1804.4|1809.4|1803.4|1810.4|1804.4|1808.5|1802.5|14
1592479500000|2020-06-18 11:25:00|1809.5|1803.5|1810.3|1804.3|1810.6|1804.6|1809.5|1803.5|14
1592479800000|2020-06-18 11:30:00|1810.5|1804.5|1809.9|1803.9|1810.6|1804.6|1809.5|1803.5|19
1592480100000|2020-06-18 11:35:00|1810.1|1804.1|1810.5|1804.5|1810.8|1804.8|1809.9|1803.9|26
1592480400000|2020-06-18 11:40:00|1810.6|1804.6|1812|1806|1812.4|1806.4|1810.5|1804.5|18
1592480700000|2020-06-18 11:45:00|1812.1|1806.1|1813.5|1807.5|1815.5|1809.5|1812.1|1806.1|76
1592481000000|2020-06-18 11:50:00|1813.8|1807.8|1813.5|1807.5|1815|1809|1813|1807|31
1592481300000|2020-06-18 11:55:00|1813.8|1807.8|1815.8|1809.8|1816.5|1810.5|1813.8|1807.8|52
1592481600000|2020-06-18 12:00:00|1815.5|1809.5|1812.8|1806.8|1815.5|1809.5|1811.1|1805.1|48
1592481900000|2020-06-18 12:05:00|1812.5|1806.5|1812.8|1806.8|1813.8|1807.8|1811.9|1805.9|50
1592482200000|2020-06-18 12:10:00|1813|1807|1811.9|1805.9|1813.3|1807.3|1811.3|1805.3|38
1592482500000|2020-06-18 12:15:00|1811.6|1805.6|1812|1806|1812.4|1806.4|1810.4|1804.4|27
1592482800000|2020-06-18 12:20:00|1812.3|1806.3|1813.3|1807.3|1813.3|1807.3|1811.8|1805.8|52
1592483100000|2020-06-18 12:25:00|1813|1807|1813.5|1807.5|1813.8|1807.8|1812.5|1806.5|32
1592483400000|2020-06-18 12:30:00|1813.3|1807.3|1814.1|1808.1|1814.4|1808.4|1812.1|1806.1|54
1592483700000|2020-06-18 12:35:00|1813.9|1807.9|1813.3|1807.3|1814.5|1808.5|1813.1|1807.1|39
1592484000000|2020-06-18 12:40:00|1813.4|1807.4|1814.3|1808.3|1814.5|1808.5|1812.5|1806.5|44
1592484300000|2020-06-18 12:45:00|1814.5|1808.5|1814.5|1808.5|1815|1809|1814.1|1808.1|30
1592484600000|2020-06-18 12:50:00|1814.4|1808.4|1814.6|1808.6|1815.3|1809.3|1813.8|1807.8|21
1592484900000|2020-06-18 12:55:00|1814.8|1808.8|1814.8|1808.8|1815.3|1809.3|1814.6|1808.6|23
1592485200000|2020-06-18 13:00:00|1814.6|1808.6|1811.8|1805.8|1814.6|1808.6|1810.9|1804.9|59
1592485500000|2020-06-18 13:05:00|1812|1806|1812.3|1806.3|1812.5|1806.5|1810.3|1804.3|37
1592485800000|2020-06-18 13:10:00|1812.4|1806.4|1811.8|1805.8|1812.6|1806.6|1811.8|1805.8|37
1592486100000|2020-06-18 13:15:00|1811.9|1805.9|1811.6|1805.6|1813|1807|1811.5|1805.5|27
1592486400000|2020-06-18 13:20:00|1811.5|1805.5|1812|1806|1812.5|1806.5|1810.5|1804.5|27
1592486700000|2020-06-18 13:25:00|1812.1|1806.1|1812|1806|1812.3|1806.3|1810.5|1804.5|31
1592487000000|2020-06-18 13:30:00|1811.5|1805.5|1812.8|1806.8|1813|1807|1811.5|1805.5|32
1592487300000|2020-06-18 13:35:00|1812.9|1806.9|1813|1807|1813.3|1807.3|1812|1806|30
1592487600000|2020-06-18 13:40:00|1813.3|1807.3|1813.1|1807.1|1814|1808|1812.4|1806.4|25
1592487900000|2020-06-18 13:45:00|1813.3|1807.3|1813|1807|1813.5|1807.5|1812.3|1806.3|23
1592488200000|2020-06-18 13:50:00|1812.5|1806.5|1813|1807|1813.3|1807.3|1812.4|1806.4|15
1592488500000|2020-06-18 13:55:00|1812.6|1806.6|1813|1807|1813.3|1807.3|1812.4|1806.4|11
1592488800000|2020-06-18 14:00:00|1813.3|1807.3|1815|1809|1815|1809|1813.3|1807.3|13
1592489100000|2020-06-18 14:05:00|1815.3|1809.3|1814.1|1808.1|1815.3|1809.3|1814.1|1808.1|7
1592489400000|2020-06-18 14:10:00|1814.4|1808.4|1815|1809|1815|1809|1814.1|1808.1|10
1592489700000|2020-06-18 14:15:00|1814.6|1808.6|1814.6|1808.6|1815|1809|1814.4|1808.4|10
1592490000000|2020-06-18 14:20:00|1814.8|1808.8|1813.1|1807.1|1814.8|1808.8|1813|1807|25
1592490300000|2020-06-18 14:25:00|1813.3|1807.3|1813.8|1807.8|1814.8|1808.8|1813.3|1807.3|24
1592490600000|2020-06-18 14:30:00|1813.5|1807.5|1813.5|1807.5|1814.8|1808.8|1813|1807|32
1592490900000|2020-06-18 14:35:00|1813.3|1807.3|1813.9|1807.9|1813.9|1807.9|1813|1807|19
1592491200000|2020-06-18 14:40:00|1814|1808|1816.6|1810.6|1817.1|1811.1|1814|1808|46
1592491500000|2020-06-18 14:45:00|1816.5|1810.5|1815.9|1809.9|1817.1|1811.1|1815.8|1809.8|22
1592491800000|2020-06-18 14:50:00|1815.8|1809.8|1816.1|1810.1|1816.9|1810.9|1815.3|1809.3|25
1592492100000|2020-06-18 14:55:00|1815.3|1809.3|1816|1810|1816.9|1810.9|1815|1809|51
1592492400000|2020-06-18 15:00:00|1816.1|1810.1|1813.5|1807.5|1816.4|1810.4|1812|1806|48
1592492700000|2020-06-18 15:05:00|1813.4|1807.4|1814.3|1808.3|1815.1|1809.1|1812.1|1806.1|67
1592493000000|2020-06-18 15:10:00|1814.4|1808.4|1814.8|1808.8|1816.8|1810.8|1813.5|1807.5|50
1592493300000|2020-06-18 15:15:00|1814.5|1808.5|1814.8|1808.8|1815.4|1809.4|1810.9|1804.9|121
1592493600000|2020-06-18 15:20:00|1814.5|1808.5|1813.5|1807.5|1814.8|1808.8|1812.4|1806.4|27
1592493900000|2020-06-18 15:25:00|1813.3|1807.3|1810.8|1804.8|1814|1808|1810.8|1804.8|18
1592494200000|2020-06-18 15:30:00|1811.5|1805.5|1809|1803|1811.5|1805.5|1808|1802|25
1592494500000|2020-06-18 15:35:00|1809.3|1803.3|1808|1802|1809.3|1803.3|1808|1802|11
1592494800000|2020-06-18 15:40:00|1807.8|1801.8|1805|1799|1808.5|1802.5|1805|1799|14
1592495100000|2020-06-18 15:45:00|1805.3|1799.3|1802|1796|1805.5|1799.5|1801.5|1795.5|24
1592495400000|2020-06-18 15:50:00|1801.8|1795.8|1798.8|1792.8|1801.8|1795.8|1795.8|1789.8|41
1592495700000|2020-06-18 15:55:00|1799|1793|1799.8|1793.8|1800|1794|1798.3|1792.3|7
1592496000000|2020-06-18 16:00:00|1799.5|1793.5|1799|1793|1800.5|1794.5|1799|1793|17
1592496300000|2020-06-18 16:05:00|1799.3|1793.3|1798.8|1792.8|1799.8|1793.8|1798.3|1792.3|21
1592496600000|2020-06-18 16:10:00|1799|1793|1797.8|1791.8|1799.3|1793.3|1797.8|1791.8|11
1592496900000|2020-06-18 16:15:00|1797.5|1791.5|1796|1790|1797.5|1791.5|1795.3|1789.3|50
1592497200000|2020-06-18 16:20:00|1796.3|1790.3|1796.3|1790.3|1796.3|1790.3|1794.5|1788.5|17
1592497500000|2020-06-18 16:25:00|1796.5|1790.5|1797.8|1791.8|1797.8|1791.8|1796|1790|5
1592497800000|2020-06-18 16:30:00|1798.6|1792.6|1799.5|1793.5|1799.5|1793.5|1798.6|1792.6|2
1592498100000|2020-06-18 16:35:00|1799.3|1793.3|1797.8|1791.8|1799.3|1793.3|1796.5|1790.5|7
1592498400000|2020-06-18 16:40:00|1797.5|1791.5|1797.5|1791.5|1797.5|1791.5|1797.5|1791.5|1
1592498700000|2020-06-18 16:45:00|1797.3|1791.3|1798.8|1792.8|1799|1793|1795.5|1789.5|12
1592499300000|2020-06-18 16:55:00|1798.6|1792.6|1798.4|1792.4|1798.6|1792.6|1798.4|1792.4|2
1592524800000|2020-06-19 00:00:00|1799.6|1793.6|1799.9|1793.9|1799.9|1793.9|1799.6|1793.6|2
1592525400000|2020-06-19 00:10:00|1800.4|1794.4|1800.6|1794.6|1800.6|1794.6|1800.4|1794.4|2
1592525700000|2020-06-19 00:15:00|1800.4|1794.4|1800.6|1794.6|1800.6|1794.6|1800.1|1794.1|3
1592526000000|2020-06-19 00:20:00|1801.1|1795.1|1800.9|1794.9|1801.1|1795.1|1800.6|1794.6|3
1592526300000|2020-06-19 00:25:00|1800.6|1794.6|1799.1|1793.1|1800.6|1794.6|1799.1|1793.1|5
1592526600000|2020-06-19 00:30:00|1798.9|1792.9|1798.9|1792.9|1798.9|1792.9|1798.9|1792.9|1
1592527200000|2020-06-19 00:40:00|1798.6|1792.6|1795.9|1789.9|1798.6|1792.6|1795.4|1789.4|14
1592527500000|2020-06-19 00:45:00|1795.1|1789.1|1793.9|1787.9|1795.1|1789.1|1793.4|1787.4|8
1592527800000|2020-06-19 00:50:00|1793.4|1787.4|1794.6|1788.6|1794.6|1788.6|1793.4|1787.4|5
1592528100000|2020-06-19 00:55:00|1794.9|1788.9|1795.9|1789.9|1797.4|1791.4|1794.9|1788.9|15
1592528400000|2020-06-19 01:00:00|1795.6|1789.6|1796.6|1790.6|1797.1|1791.1|1794.9|1788.9|23
1592528700000|2020-06-19 01:05:00|1796.4|1790.4|1794.9|1788.9|1796.4|1790.4|1794.9|1788.9|12
1592529000000|2020-06-19 01:10:00|1794.6|1788.6|1792.9|1786.9|1794.6|1788.6|1792.9|1786.9|8
1592529300000|2020-06-19 01:15:00|1793.1|1787.1|1791.1|1785.1|1793.1|1787.1|1790.6|1784.6|12
1592529600000|2020-06-19 01:20:00|1790.9|1784.9|1790.4|1784.4|1791.6|1785.6|1790.4|1784.4|15
1592529900000|2020-06-19 01:25:00|1790.6|1784.6|1789.9|1783.9|1790.6|1784.6|1789.4|1783.4|8
1592530500000|2020-06-19 01:35:00|1790.4|1784.4|1790.9|1784.9|1790.9|1784.9|1790.4|1784.4|2
1592530800000|2020-06-19 01:40:00|1791.6|1785.6|1789.1|1783.1|1791.6|1785.6|1788.9|1782.9|14
1592531100000|2020-06-19 01:45:00|1788.6|1782.6|1790.4|1784.4|1790.6|1784.6|1788.1|1782.1|29
1592531400000|2020-06-19 01:50:00|1789.9|1783.9|1789.6|1783.6|1790.1|1784.1|1788.4|1782.4|24
1592531700000|2020-06-19 01:55:00|1789.4|1783.4|1789.1|1783.1|1789.4|1783.4|1788.6|1782.6|10
1592532000000|2020-06-19 02:00:00|1788.6|1782.6|1788.6|1782.6|1788.6|1782.6|1788.6|1782.6|1
1592532300000|2020-06-19 02:05:00|1788.9|1782.9|1789.1|1783.1|1789.4|1783.4|1788.9|1782.9|6
1592532600000|2020-06-19 02:10:00|1789.4|1783.4|1789.6|1783.6|1790.4|1784.4|1789.4|1783.4|10
1592532900000|2020-06-19 02:15:00|1789.9|1783.9|1789.9|1783.9|1789.9|1783.9|1789.9|1783.9|1
1592533200000|2020-06-19 02:20:00|1789.6|1783.6|1789.6|1783.6|1789.6|1783.6|1789.6|1783.6|1
1592533500000|2020-06-19 02:25:00|1789.4|1783.4|1789.6|1783.6|1789.6|1783.6|1789.1|1783.1|4
1592533800000|2020-06-19 02:30:00|1789.4|1783.4|1789.4|1783.4|1789.6|1783.6|1789.1|1783.1|7
1592534100000|2020-06-19 02:35:00|1789.6|1783.6|1788.9|1782.9|1789.6|1783.6|1788.9|1782.9|4
1592534400000|2020-06-19 02:40:00|1789.1|1783.1|1789.9|1783.9|1790.6|1784.6|1789.1|1783.1|12
1592534700000|2020-06-19 02:45:00|1789.6|1783.6|1789.6|1783.6|1790.4|1784.4|1789.6|1783.6|8
1592535000000|2020-06-19 02:50:00|1790.1|1784.1|1790.4|1784.4|1790.4|1784.4|1790.1|1784.1|2
1592535300000|2020-06-19 02:55:00|1789.6|1783.6|1789.9|1783.9|1790.4|1784.4|1789.6|1783.6|7
1592535600000|2020-06-19 03:00:00|1790.4|1784.4|1789.9|1783.9|1790.4|1784.4|1789.9|1783.9|3
1592535900000|2020-06-19 03:05:00|1790.1|1784.1|1791.1|1785.1|1791.1|1785.1|1789.9|1783.9|8
1592536200000|2020-06-19 03:10:00|1790.9|1784.9|1790.6|1784.6|1790.9|1784.9|1790.6|1784.6|2
1592536500000|2020-06-19 03:15:00|1790.9|1784.9|1791.1|1785.1|1791.1|1785.1|1790.9|1784.9|2
1592536800000|2020-06-19 03:20:00|1791.6|1785.6|1791.9|1785.9|1791.9|1785.9|1791.6|1785.6|2
1592537100000|2020-06-19 03:25:00|1791.6|1785.6|1793.1|1787.1|1793.4|1787.4|1791.6|1785.6|10
1592537400000|2020-06-19 03:30:00|1793.4|1787.4|1794.4|1788.4|1794.4|1788.4|1793.4|1787.4|5
1592537700000|2020-06-19 03:35:00|1794.6|1788.6|1795.9|1789.9|1795.9|1789.9|1794.6|1788.6|3
1592538300000|2020-06-19 03:45:00|1796.1|1790.1|1796.1|1790.1|1796.1|1790.1|1796.1|1790.1|1
1592538600000|2020-06-19 03:50:00|1796.4|1790.4|1796.1|1790.1|1796.4|1790.4|1796.1|1790.1|2
1592538900000|2020-06-19 03:55:00|1796.9|1790.9|1796.6|1790.6|1796.9|1790.9|1796.1|1790.1|7
1592539200000|2020-06-19 04:00:00|1796.4|1790.4|1797.1|1791.1|1797.1|1791.1|1796.4|1790.4|6
1592539800000|2020-06-19 04:10:00|1796.4|1790.4|1796.4|1790.4|1796.4|1790.4|1796.4|1790.4|1
1592540400000|2020-06-19 04:20:00|1796.1|1790.1|1796.4|1790.4|1796.4|1790.4|1796.1|1790.1|2
1592541900000|2020-06-19 04:45:00|1795.6|1789.6|1795.1|1789.1|1795.6|1789.6|1795.1|1789.1|2
1592542200000|2020-06-19 04:50:00|1794.6|1788.6|1794.4|1788.4|1794.6|1788.6|1794.4|1788.4|2
1592542500000|2020-06-19 04:55:00|1794.6|1788.6|1793.6|1787.6|1794.6|1788.6|1793.6|1787.6|4
1592542800000|2020-06-19 05:00:00|1793.9|1787.9|1794.1|1788.1|1794.1|1788.1|1793.9|1787.9|2
1592543400000|2020-06-19 05:10:00|1793.6|1787.6|1794.1|1788.1|1794.1|1788.1|1793.6|1787.6|2
1592544000000|2020-06-19 05:20:00|1794.9|1788.9|1795.4|1789.4|1795.4|1789.4|1794.9|1788.9|2
1592544600000|2020-06-19 05:30:00|1795.6|1789.6|1792.9|1786.9|1797.9|1791.9|1792.9|1786.9|20
1592544900000|2020-06-19 05:35:00|1792.6|1786.6|1791.1|1785.1|1792.6|1786.6|1789.6|1783.6|10
1592545200000|2020-06-19 05:40:00|1791.4|1785.4|1797.1|1791.1|1797.6|1791.6|1791.4|1785.4|14
1592545500000|2020-06-19 05:45:00|1796.6|1790.6|1795.9|1789.9|1797.1|1791.1|1795.6|1789.6|8
1592545800000|2020-06-19 05:50:00|1796.1|1790.1|1795.9|1789.9|1796.1|1790.1|1795.1|1789.1|7
1592546100000|2020-06-19 05:55:00|1795.6|1789.6|1797.6|1791.6|1797.6|1791.6|1795.6|1789.6|10
1592546400000|2020-06-19 06:00:00|1797.9|1791.9|1798.1|1792.1|1800.1|1794.1|1797.1|1791.1|22
1592546700000|2020-06-19 06:05:00|1798.4|1792.4|1798.9|1792.9|1798.9|1792.9|1798.4|1792.4|3
1592547000000|2020-06-19 06:10:00|1798.6|1792.6|1797.6|1791.6|1798.6|1792.6|1797.1|1791.1|7
1592547300000|2020-06-19 06:15:00|1797.9|1791.9|1796.4|1790.4|1798.9|1792.9|1795.9|1789.9|46
1592547600000|2020-06-19 06:20:00|1796.6|1790.6|1799.1|1793.1|1800.9|1794.9|1796.6|1790.6|16
1592547900000|2020-06-19 06:25:00|1799.9|1793.9|1801.4|1795.4|1801.4|1795.4|1799.4|1793.4|18
1592548200000|2020-06-19 06:30:00|1801.1|1795.1|1800.4|1794.4|1801.1|1795.1|1799.9|1793.9|10
1592548500000|2020-06-19 06:35:00|1800.6|1794.6|1800.9|1794.9|1800.9|1794.9|1800.4|1794.4|4
1592548800000|2020-06-19 06:40:00|1802.3|1796.3|1800.4|1794.4|1803.1|1797.1|1800.1|1794.1|19
1592549100000|2020-06-19 06:45:00|1799.9|1793.9|1800.6|1794.6|1800.6|1794.6|1799.9|1793.9|3
1592549400000|2020-06-19 06:50:00|1800.1|1794.1|1799.1|1793.1|1800.1|1794.1|1799.1|1793.1|13
1592549700000|2020-06-19 06:55:00|1798.9|1792.9|1802.3|1796.3|1802.3|1796.3|1798.9|1792.9|52
1592550000000|2020-06-19 07:00:00|1802.5|1796.5|1801.5|1795.5|1803.5|1797.5|1800.5|1794.5|25
1592550300000|2020-06-19 07:05:00|1801.3|1795.3|1802.8|1796.8|1802.8|1796.8|1801|1795|11
1592550600000|2020-06-19 07:10:00|1803|1797|1803|1797|1803.5|1797.5|1802.3|1796.3|16
1592550900000|2020-06-19 07:15:00|1802.5|1796.5|1801.5|1795.5|1803.3|1797.3|1801.3|1795.3|17
1592551200000|2020-06-19 07:20:00|1801.8|1795.8|1802.5|1796.5|1803|1797|1801.8|1795.8|9
1592551500000|2020-06-19 07:25:00|1802.3|1796.3|1800|1794|1802.3|1796.3|1799.8|1793.8|17
1592551800000|2020-06-19 07:30:00|1800.3|1794.3|1803|1797|1803.8|1797.8|1800.3|1794.3|38
1592552100000|2020-06-19 07:35:00|1802.8|1796.8|1803|1797|1803.5|1797.5|1802.5|1796.5|31
1592552400000|2020-06-19 07:40:00|1802.8|1796.8|1801.5|1795.5|1802.8|1796.8|1801.5|1795.5|11
1592552700000|2020-06-19 07:45:00|1801.3|1795.3|1800.5|1794.5|1801.3|1795.3|1800.3|1794.3|11
1592553000000|2020-06-19 07:50:00|1800.8|1794.8|1797.5|1791.5|1801.8|1795.8|1797.5|1791.5|19
1592553300000|2020-06-19 07:55:00|1797.8|1791.8|1801|1795|1801.3|1795.3|1797.8|1791.8|15
1592553600000|2020-06-19 08:00:00|1801.3|1795.3|1800|1794|1801.5|1795.5|1799|1793|23
1592553900000|2020-06-19 08:05:00|1799.8|1793.8|1791.8|1785.8|1799.8|1793.8|1791.8|1785.8|28
1592554200000|2020-06-19 08:10:00|1790.5|1784.5|1788.3|1782.3|1790.5|1784.5|1787.3|1781.3|25
1592554500000|2020-06-19 08:15:00|1788.5|1782.5|1789|1783|1789.5|1783.5|1787.5|1781.5|26
1592554800000|2020-06-19 08:20:00|1788.8|1782.8|1790.5|1784.5|1791.5|1785.5|1788.5|1782.5|25
1592555100000|2020-06-19 08:25:00|1791|1785|1790.8|1784.8|1791.5|1785.5|1790.5|1784.5|12
1592555400000|2020-06-19 08:30:00|1790.5|1784.5|1793.5|1787.5|1794.3|1788.3|1790|1784|30
1592555700000|2020-06-19 08:35:00|1793|1787|1789.5|1783.5|1793|1787|1789.5|1783.5|18
1592556000000|2020-06-19 08:40:00|1789.3|1783.3|1789.8|1783.8|1789.8|1783.8|1787.5|1781.5|39
1592556300000|2020-06-19 08:45:00|1789.5|1783.5|1785.3|1779.3|1789.5|1783.5|1784.8|1778.8|30
1592556600000|2020-06-19 08:50:00|1785.5|1779.5|1786.8|1780.8|1787.8|1781.8|1785.5|1779.5|13
1592556900000|2020-06-19 08:55:00|1787|1781|1786.5|1780.5|1787.3|1781.3|1786.5|1780.5|12
1592557200000|2020-06-19 09:00:00|1786.3|1780.3|1788|1782|1788.8|1782.8|1786.3|1780.3|25
1592557500000|2020-06-19 09:05:00|1787.8|1781.8|1787|1781|1787.8|1781.8|1787|1781|4
1592557800000|2020-06-19 09:10:00|1786.8|1780.8|1787.3|1781.3|1788.3|1782.3|1786.3|1780.3|11
1592558100000|2020-06-19 09:15:00|1787.5|1781.5|1788.3|1782.3|1789.5|1783.5|1787.5|1781.5|19
1592558400000|2020-06-19 09:20:00|1788.8|1782.8|1788|1782|1789|1783|1787.3|1781.3|13
1592558700000|2020-06-19 09:25:00|1788.3|1782.3|1789|1783|1790.3|1784.3|1788.3|1782.3|12
1592559000000|2020-06-19 09:30:00|1789.5|1783.5|1790.3|1784.3|1791.8|1785.8|1789.5|1783.5|14
1592559300000|2020-06-19 09:35:00|1790.8|1784.8|1790.5|1784.5|1791|1785|1790.3|1784.3|5
1592559600000|2020-06-19 09:40:00|1791.6|1785.6|1793.3|1787.3|1793.3|1787.3|1791.6|1785.6|4
1592559900000|2020-06-19 09:45:00|1793.8|1787.8|1793.5|1787.5|1795.3|1789.3|1793.3|1787.3|13
1592560200000|2020-06-19 09:50:00|1793.8|1787.8|1793.8|1787.8|1793.8|1787.8|1793.8|1787.8|1
1592560500000|2020-06-19 09:55:00|1793.5|1787.5|1793.3|1787.3|1793.5|1787.5|1793|1787|6
1592560800000|2020-06-19 10:00:00|1792.8|1786.8|1791.5|1785.5|1793|1787|1789.8|1783.8|21
1592561100000|2020-06-19 10:05:00|1791.8|1785.8|1790.8|1784.8|1792.3|1786.3|1790.8|1784.8|11
1592561400000|2020-06-19 10:10:00|1791|1785|1790.8|1784.8|1791.5|1785.5|1790.8|1784.8|10
1592561700000|2020-06-19 10:15:00|1790.5|1784.5|1790.8|1784.8|1791.5|1785.5|1790.5|1784.5|9
1592562000000|2020-06-19 10:20:00|1790.5|1784.5|1791.5|1785.5|1792|1786|1790.5|1784.5|10
1592562300000|2020-06-19 10:25:00|1791|1785|1790.8|1784.8|1791.3|1785.3|1790.8|1784.8|10
1592562600000|2020-06-19 10:30:00|1791|1785|1791|1785|1791.8|1785.8|1790.5|1784.5|18
1592562900000|2020-06-19 10:35:00|1791.3|1785.3|1791.3|1785.3|1792|1786|1791.3|1785.3|5
1592563200000|2020-06-19 10:40:00|1791|1785|1791|1785|1791.5|1785.5|1790.8|1784.8|9
1592563500000|2020-06-19 10:45:00|1791.3|1785.3|1791.5|1785.5|1792.3|1786.3|1791.3|1785.3|11
1592563800000|2020-06-19 10:50:00|1792|1786|1791.3|1785.3|1792|1786|1791|1785|7
1592564100000|2020-06-19 10:55:00|1791|1785|1790.3|1784.3|1791|1785|1790.3|1784.3|3
1592564400000|2020-06-19 11:00:00|1790|1784|1790.5|1784.5|1790.5|1784.5|1789.5|1783.5|8
1592564700000|2020-06-19 11:05:00|1791|1785|1790.3|1784.3|1791|1785|1789.3|1783.3|6
1592565000000|2020-06-19 11:10:00|1790|1784|1790.3|1784.3|1790.5|1784.5|1789.8|1783.8|11
1592565300000|2020-06-19 11:15:00|1790|1784|1790.5|1784.5|1790.8|1784.8|1790|1784|5
1592565600000|2020-06-19 11:20:00|1791|1785|1789.8|1783.8|1791|1785|1789.5|1783.5|15
1592565900000|2020-06-19 11:25:00|1789.5|1783.5|1790.8|1784.8|1790.8|1784.8|1789.5|1783.5|14
1592566200000|2020-06-19 11:30:00|1790.5|1784.5|1790.5|1784.5|1790.8|1784.8|1790|1784|7
1592566500000|2020-06-19 11:35:00|1790|1784|1791.3|1785.3|1791.3|1785.3|1790|1784|27
1592566800000|2020-06-19 11:40:00|1791.5|1785.5|1790.8|1784.8|1791.5|1785.5|1790|1784|11
1592567100000|2020-06-19 11:45:00|1791|1785|1791.5|1785.5|1791.5|1785.5|1790|1784|32
1592567400000|2020-06-19 11:50:00|1791.8|1785.8|1794|1788|1794|1788|1790|1784|29
1592567700000|2020-06-19 11:55:00|1793.5|1787.5|1794.8|1788.8|1794.8|1788.8|1792.5|1786.5|13
1592568000000|2020-06-19 12:00:00|1794.5|1788.5|1792.5|1786.5|1794.5|1788.5|1792.5|1786.5|26
1592568300000|2020-06-19 12:05:00|1793|1787|1793.8|1787.8|1794|1788|1793|1787|11
1592568600000|2020-06-19 12:10:00|1794|1788|1793.3|1787.3|1795.5|1789.5|1793|1787|17
1592568900000|2020-06-19 12:15:00|1792.8|1786.8|1793|1787|1793.3|1787.3|1792.8|1786.8|8
1592569200000|2020-06-19 12:20:00|1793.3|1787.3|1793.8|1787.8|1795|1789|1793|1787|20
1592569500000|2020-06-19 12:25:00|1793.3|1787.3|1792.5|1786.5|1793.8|1787.8|1792.5|1786.5|17
1592569800000|2020-06-19 12:30:00|1792.8|1786.8|1794.8|1788.8|1794.8|1788.8|1792.3|1786.3|20
1592570100000|2020-06-19 12:35:00|1795|1789|1794|1788|1795.5|1789.5|1794|1788|18
1592570400000|2020-06-19 12:40:00|1794.3|1788.3|1793|1787|1794.3|1788.3|1792.8|1786.8|13
1592570700000|2020-06-19 12:45:00|1793.3|1787.3|1793.3|1787.3|1794.3|1788.3|1793|1787|12
1592571000000|2020-06-19 12:50:00|1792.8|1786.8|1792|1786|1792.8|1786.8|1791.8|1785.8|12
1592571300000|2020-06-19 12:55:00|1792.3|1786.3|1793|1787|1793.5|1787.5|1792.3|1786.3|10
1592571600000|2020-06-19 13:00:00|1793.3|1787.3|1793.3|1787.3|1795|1789|1791.8|1785.8|45
1592571900000|2020-06-19 13:05:00|1793.5|1787.5|1793.8|1787.8|1793.8|1787.8|1792.8|1786.8|12
1592572200000|2020-06-19 13:10:00|1793.3|1787.3|1792.8|1786.8|1793.8|1787.8|1792.8|1786.8|16
1592572500000|2020-06-19 13:15:00|1792|1786|1792|1786|1792.8|1786.8|1790.5|1784.5|25
1592572800000|2020-06-19 13:20:00|1792.3|1786.3|1793.5|1787.5|1793.5|1787.5|1792.3|1786.3|5
1592573100000|2020-06-19 13:25:00|1793.3|1787.3|1792.8|1786.8|1793.8|1787.8|1792.5|1786.5|21
1592573400000|2020-06-19 13:30:00|1793|1787|1792|1786|1793|1787|1792|1786|12
1592573700000|2020-06-19 13:35:00|1791.3|1785.3|1791.3|1785.3|1791.3|1785.3|1790.5|1784.5|9
1592574000000|2020-06-19 13:40:00|1791.5|1785.5|1792.3|1786.3|1792.3|1786.3|1791.5|1785.5|8
1592574300000|2020-06-19 13:45:00|1792|1786|1791.5|1785.5|1792.3|1786.3|1791.5|1785.5|19
1592574600000|2020-06-19 13:50:00|1791.8|1785.8|1791.5|1785.5|1792|1786|1791|1785|10
1592574900000|2020-06-19 13:55:00|1791.3|1785.3|1791|1785|1791.3|1785.3|1790.5|1784.5|9
1592575200000|2020-06-19 14:00:00|1791.3|1785.3|1790|1784|1792.5|1786.5|1789.5|1783.5|34
1592575500000|2020-06-19 14:05:00|1789.8|1783.8|1790|1784|1790.3|1784.3|1789.3|1783.3|11
1592575800000|2020-06-19 14:10:00|1789.8|1783.8|1789.8|1783.8|1790|1784|1789.3|1783.3|10
1592576100000|2020-06-19 14:15:00|1790|1784|1790|1784|1790|1784|1789|1783|9
1592576400000|2020-06-19 14:20:00|1790.3|1784.3|1788.5|1782.5|1790.5|1784.5|1787.5|1781.5|21
1592576700000|2020-06-19 14:25:00|1788.8|1782.8|1787.5|1781.5|1789|1783|1787.3|1781.3|20
1592577000000|2020-06-19 14:30:00|1786.8|1780.8|1786.3|1780.3|1786.8|1780.8|1785.5|1779.5|13
1592577300000|2020-06-19 14:35:00|1786.5|1780.5|1785.5|1779.5|1786.5|1780.5|1785.3|1779.3|13
1592577600000|2020-06-19 14:40:00|1785|1779|1782.8|1776.8|1785.3|1779.3|1781.8|1775.8|29
1592577900000|2020-06-19 14:45:00|1782|1776|1781.5|1775.5|1782.5|1776.5|1780.3|1774.3|33
1592578200000|2020-06-19 14:50:00|1781.3|1775.3|1781.5|1775.5|1782.3|1776.3|1781.3|1775.3|23
1592578500000|2020-06-19 14:55:00|1781.8|1775.8|1781.8|1775.8|1782.8|1776.8|1781.5|1775.5|25
1592578800000|2020-06-19 15:00:00|1782|1776|1783.3|1777.3|1783.5|1777.5|1782|1776|18
1592579100000|2020-06-19 15:05:00|1782.8|1776.8|1783|1777|1783.5|1777.5|1782.3|1776.3|24
1592579400000|2020-06-19 15:10:00|1783.3|1777.3|1782.5|1776.5|1783.3|1777.3|1782.5|1776.5|18
1592579700000|2020-06-19 15:15:00|1782.3|1776.3|1781.5|1775.5|1782.5|1776.5|1780.5|1774.5|52
1592580000000|2020-06-19 15:20:00|1781.3|1775.3|1782|1776|1782.5|1776.5|1781|1775|30
1592580300000|2020-06-19 15:25:00|1781.8|1775.8|1781.8|1775.8|1782.3|1776.3|1781.5|1775.5|14
1592580600000|2020-06-19 15:30:00|1782|1776|1782|1776|1782.8|1776.8|1782|1776|9
1592580900000|2020-06-19 15:35:00|1782.3|1776.3|1783.8|1777.8|1784.5|1778.5|1782|1776|13
1592581200000|2020-06-19 15:40:00|1784.5|1778.5|1788.3|1782.3|1788.8|1782.8|1784.3|1778.3|31
1592581500000|2020-06-19 15:45:00|1788.5|1782.5|1787|1781|1788.5|1782.5|1787|1781|14
1592581800000|2020-06-19 15:50:00|1786.8|1780.8|1787|1781|1787|1781|1786.8|1780.8|4
1592582100000|2020-06-19 15:55:00|1786.8|1780.8|1786|1780|1787|1781|1785.8|1779.8|7
1592582400000|2020-06-19 16:00:00|1785.8|1779.8|1784.8|1778.8|1785.8|1779.8|1783.8|1777.8|13
1592582700000|2020-06-19 16:05:00|1785.3|1779.3|1783.8|1777.8|1785.3|1779.3|1782.8|1776.8|13
1592583000000|2020-06-19 16:10:00|1784|1778|1783|1777|1784|1778|1783|1777|6
1592583300000|2020-06-19 16:15:00|1782.8|1776.8|1783|1777|1783.8|1777.8|1782.3|1776.3|12
1592583600000|2020-06-19 16:20:00|1783.5|1777.5|1783|1777|1784.3|1778.3|1783|1777|8
1592583900000|2020-06-19 16:25:00|1782|1776|1782.8|1776.8|1783|1777|1782|1776|4
1592584200000|2020-06-19 16:30:00|1782.5|1776.5|1782.3|1776.3|1782.5|1776.5|1782.3|1776.3|2
1592584500000|2020-06-19 16:35:00|1782.5|1776.5|1783.5|1777.5|1784.3|1778.3|1782.5|1776.5|7
1592584800000|2020-06-19 16:40:00|1784|1778|1784|1778|1784|1778|1783.5|1777.5|4
1592585100000|2020-06-19 16:45:00|1784.3|1778.3|1784.3|1778.3|1784.8|1778.8|1784|1778|6
1592585400000|2020-06-19 16:50:00|1785|1779|1784.5|1778.5|1785|1779|1784.3|1778.3|4
1592585700000|2020-06-19 16:55:00|1784.6|1778.6|1784.6|1778.6|1784.6|1778.6|1784.4|1778.4|3
1592784000000|2020-06-22 00:00:00|1786|1774.8|1785.6|1779.6|1786|1779.6|1785.6|1774.8|2
1592784600000|2020-06-22 00:10:00|1785.4|1779.4|1785.9|1779.9|1785.9|1779.9|1785.4|1779.4|3
1592786700000|2020-06-22 00:45:00|1786.1|1780.1|1785.9|1779.9|1786.1|1780.1|1785.9|1779.9|2
1592787300000|2020-06-22 00:55:00|1785.6|1779.6|1785.6|1779.6|1785.6|1779.6|1785.6|1779.6|1
1592787600000|2020-06-22 01:00:00|1785.9|1779.9|1786.1|1780.1|1786.1|1780.1|1785.6|1779.6|6
1592787900000|2020-06-22 01:05:00|1785.1|1779.1|1785.1|1779.1|1785.4|1779.4|1783.4|1777.4|12
1592788200000|2020-06-22 01:10:00|1784.9|1778.9|1787.4|1781.4|1787.4|1781.4|1784.9|1778.9|10
1592788500000|2020-06-22 01:15:00|1787.1|1781.1|1787.4|1781.4|1787.4|1781.4|1786.9|1780.9|9
1592789100000|2020-06-22 01:25:00|1787.1|1781.1|1787.1|1781.1|1787.1|1781.1|1787.1|1781.1|1
1592789400000|2020-06-22 01:30:00|1787.4|1781.4|1787.4|1781.4|1787.6|1781.6|1786.9|1780.9|9
1592789700000|2020-06-22 01:35:00|1787.6|1781.6|1789.1|1783.1|1789.1|1783.1|1787.6|1781.6|5
1592790000000|2020-06-22 01:40:00|1789.4|1783.4|1789.4|1783.4|1789.9|1783.9|1789.1|1783.1|14
1592790600000|2020-06-22 01:50:00|1789.1|1783.1|1788.4|1782.4|1789.1|1783.1|1787.9|1781.9|6
1592790900000|2020-06-22 01:55:00|1788.6|1782.6|1788.4|1782.4|1788.6|1782.6|1788.4|1782.4|2
1592791200000|2020-06-22 02:00:00|1788.1|1782.1|1789.6|1783.6|1789.6|1783.6|1788.1|1782.1|8
1592791500000|2020-06-22 02:05:00|1789.4|1783.4|1789.9|1783.9|1789.9|1783.9|1789.4|1783.4|2
1592792100000|2020-06-22 02:15:00|1789.6|1783.6|1789.9|1783.9|1789.9|1783.9|1789.1|1783.1|6
1592792400000|2020-06-22 02:20:00|1789.6|1783.6|1789.6|1783.6|1789.6|1783.6|1789.6|1783.6|1
1592793000000|2020-06-22 02:30:00|1789.4|1783.4|1789.4|1783.4|1789.4|1783.4|1789.4|1783.4|1
1592793300000|2020-06-22 02:35:00|1789.6|1783.6|1789.6|1783.6|1789.6|1783.6|1789.6|1783.6|1
1592793600000|2020-06-22 02:40:00|1789.4|1783.4|1788.9|1782.9|1789.4|1783.4|1788.9|1782.9|3
1592795100000|2020-06-22 03:05:00|1788.6|1782.6|1789.4|1783.4|1789.4|1783.4|1788.6|1782.6|10
1592795400000|2020-06-22 03:10:00|1789.6|1783.6|1789.9|1783.9|1790.1|1784.1|1789.6|1783.6|4
1592795700000|2020-06-22 03:15:00|1790.1|1784.1|1790.4|1784.4|1790.6|1784.6|1790.1|1784.1|4
1592796000000|2020-06-22 03:20:00|1790.6|1784.6|1790.9|1784.9|1790.9|1784.9|1790.1|1784.1|9
1592796300000|2020-06-22 03:25:00|1790.4|1784.4|1791.1|1785.1|1791.4|1785.4|1790.4|1784.4|20
1592797200000|2020-06-22 03:40:00|1790.9|1784.9|1791.1|1785.1|1791.1|1785.1|1790.9|1784.9|2
1592797500000|2020-06-22 03:45:00|1790.9|1784.9|1791.1|1785.1|1791.6|1785.6|1790.9|1784.9|4
1592797800000|2020-06-22 03:50:00|1791.4|1785.4|1791.4|1785.4|1791.4|1785.4|1791.4|1785.4|1
1592798700000|2020-06-22 04:05:00|1791.1|1785.1|1790.9|1784.9|1791.1|1785.1|1790.9|1784.9|2
1592799000000|2020-06-22 04:10:00|1790.6|1784.6|1790.9|1784.9|1790.9|1784.9|1790.6|1784.6|2
1592799300000|2020-06-22 04:15:00|1790.6|1784.6|1790.6|1784.6|1790.9|1784.9|1790.6|1784.6|3
1592800500000|2020-06-22 04:35:00|1790.9|1784.9|1791.1|1785.1|1791.1|1785.1|1790.9|1784.9|2
1592800800000|2020-06-22 04:40:00|1791.4|1785.4|1791.4|1785.4|1791.4|1785.4|1791.4|1785.4|1
1592801100000|2020-06-22 04:45:00|1791.1|1785.1|1790.6|1784.6|1791.1|1785.1|1790.6|1784.6|3
1592801400000|2020-06-22 04:50:00|1790.4|1784.4|1790.4|1784.4|1790.4|1784.4|1790.1|1784.1|3
1592801700000|2020-06-22 04:55:00|1790.6|1784.6|1790.6|1784.6|1790.6|1784.6|1790.6|1784.6|1
1592802000000|2020-06-22 05:00:00|1790.9|1784.9|1790.9|1784.9|1790.9|1784.9|1790.9|1784.9|1
1592802300000|2020-06-22 05:05:00|1790.6|1784.6|1790.1|1784.1|1790.6|1784.6|1790.1|1784.1|5
1592802600000|2020-06-22 05:10:00|1790.4|1784.4|1790.6|1784.6|1790.6|1784.6|1789.9|1783.9|4
1592802900000|2020-06-22 05:15:00|1790.4|1784.4|1790.6|1784.6|1790.6|1784.6|1790.4|1784.4|2
1592803800000|2020-06-22 05:30:00|1790.9|1784.9|1790.6|1784.6|1791.6|1785.6|1789.9|1783.9|24
1592804100000|2020-06-22 05:35:00|1790.9|1784.9|1789.1|1783.1|1791.6|1785.6|1789.1|1783.1|19
1592804400000|2020-06-22 05:40:00|1788.9|1782.9|1789.9|1783.9|1790.6|1784.6|1788.9|1782.9|14
1592804700000|2020-06-22 05:45:00|1790.1|1784.1|1790.1|1784.1|1790.4|1784.4|1789.9|1783.9|11
1592805000000|2020-06-22 05:50:00|1789.9|1783.9|1790.4|1784.4|1790.4|1784.4|1789.9|1783.9|4
1592805300000|2020-06-22 05:55:00|1790.6|1784.6|1790.9|1784.9|1790.9|1784.9|1790.6|1784.6|2
1592805600000|2020-06-22 06:00:00|1790.6|1784.6|1788.4|1782.4|1790.6|1784.6|1787.9|1781.9|16
1592805900000|2020-06-22 06:05:00|1788.1|1782.1|1788.4|1782.4|1788.4|1782.4|1785.4|1779.4|48
1592806200000|2020-06-22 06:10:00|1788.6|1782.6|1788.4|1782.4|1788.6|1782.6|1788.1|1782.1|6
1592806500000|2020-06-22 06:15:00|1788.6|1782.6|1789.6|1783.6|1790.1|1784.1|1788.6|1782.6|7
1592806800000|2020-06-22 06:20:00|1789.4|1783.4|1789.1|1783.1|1789.6|1783.6|1789.1|1783.1|8
1592807100000|2020-06-22 06:25:00|1789.4|1783.4|1788.6|1782.6|1789.6|1783.6|1786.4|1780.4|26
1592807400000|2020-06-22 06:30:00|1788.4|1782.4|1788.6|1782.6|1789.1|1783.1|1788.4|1782.4|5
1592807700000|2020-06-22 06:35:00|1788.9|1782.9|1788.6|1782.6|1788.9|1782.9|1788.6|1782.6|2
1592808000000|2020-06-22 06:40:00|1788.9|1782.9|1787.4|1781.4|1788.9|1782.9|1786.1|1780.1|12
1592808300000|2020-06-22 06:45:00|1787.6|1781.6|1788.1|1782.1|1788.1|1782.1|1786.4|1780.4|10
1592808600000|2020-06-22 06:50:00|1788.4|1782.4|1788.9|1782.9|1788.9|1782.9|1788.4|1782.4|6
1592808900000|2020-06-22 06:55:00|1788.8|1782.8|1788.3|1782.3|1788.8|1782.8|1788|1782|9
1592809200000|2020-06-22 07:00:00|1788.5|1782.5|1789.8|1783.8|1791.8|1785.8|1788.5|1782.5|15
1592809500000|2020-06-22 07:05:00|1789.5|1783.5|1787|1781|1790|1784|1787|1781|14
1592809800000|2020-06-22 07:10:00|1786.8|1780.8|1787.3|1781.3|1787.3|1781.3|1785.5|1779.5|15
1592810100000|2020-06-22 07:15:00|1786.8|1780.8|1787|1781|1787.3|1781.3|1786.8|1780.8|9
1592810400000|2020-06-22 07:20:00|1786.8|1780.8|1786.8|1780.8|1786.8|1780.8|1786.8|1780.8|1
1592810700000|2020-06-22 07:25:00|1786.5|1780.5|1787.8|1781.8|1789|1783|1785.5|1779.5|18
1592811000000|2020-06-22 07:30:00|1788.8|1782.8|1789.5|1783.5|1789.5|1783.5|1788.8|1782.8|4
1592811300000|2020-06-22 07:35:00|1789.3|1783.3|1788.8|1782.8|1790.8|1784.8|1788.3|1782.3|17
1592811600000|2020-06-22 07:40:00|1788.5|1782.5|1786.5|1780.5|1788.5|1782.5|1786.5|1780.5|9
1592811900000|2020-06-22 07:45:00|1786.8|1780.8|1786.8|1780.8|1787.3|1781.3|1786.5|1780.5|9
1592812200000|2020-06-22 07:50:00|1787|1781|1787.3|1781.3|1788.3|1782.3|1787|1781|14
1592812500000|2020-06-22 07:55:00|1787.8|1781.8|1787.8|1781.8|1788.3|1782.3|1787.8|1781.8|8
1592812800000|2020-06-22 08:00:00|1788|1782|1785.8|1779.8|1788.8|1782.8|1785.8|1779.8|17
1592813100000|2020-06-22 08:05:00|1786.3|1780.3|1786.3|1780.3|1786.3|1780.3|1786.3|1780.3|1
1592813400000|2020-06-22 08:10:00|1785.8|1779.8|1785.3|1779.3|1786.3|1780.3|1785.3|1779.3|9
1592813700000|2020-06-22 08:15:00|1785|1779|1784|1778|1785|1779|1783.5|1777.5|11
1592814000000|2020-06-22 08:20:00|1784.3|1778.3|1782.3|1776.3|1784.3|1778.3|1781.5|1775.5|11
1592814300000|2020-06-22 08:25:00|1781.5|1775.5|1781.5|1775.5|1783|1777|1781.5|1775.5|16
1592814600000|2020-06-22 08:30:00|1781.8|1775.8|1781.5|1775.5|1782|1776|1781.3|1775.3|11
1592814900000|2020-06-22 08:35:00|1781.8|1775.8|1781.8|1775.8|1782.3|1776.3|1781.8|1775.8|4
1592815200000|2020-06-22 08:40:00|1782|1776|1782|1776|1783.5|1777.5|1781.3|1775.3|17
1592815500000|2020-06-22 08:45:00|1781.8|1775.8|1781.8|1775.8|1782|1776|1781.8|1775.8|3
1592815800000|2020-06-22 08:50:00|1781.5|1775.5|1781.5|1775.5|1781.5|1775.5|1781.5|1775.5|1
1592816100000|2020-06-22 08:55:00|1781.3|1775.3|1775.8|1769.8|1781.3|1775.3|1775.5|1769.5|24
1592816400000|2020-06-22 09:00:00|1776.3|1770.3|1776|1770|1776.8|1770.8|1776|1770|7
1592816700000|2020-06-22 09:05:00|1776.3|1770.3|1776|1770|1776.8|1770.8|1776|1770|10
1592817000000|2020-06-22 09:10:00|1775.8|1769.8|1776.3|1770.3|1776.3|1770.3|1775.8|1769.8|5
1592817300000|2020-06-22 09:15:00|1776|1770|1776.5|1770.5|1776.5|1770.5|1776|1770|7
1592817600000|2020-06-22 09:20:00|1776.3|1770.3|1776.5|1770.5|1776.8|1770.8|1776.3|1770.3|6
1592817900000|2020-06-22 09:25:00|1776.3|1770.3|1776.5|1770.5|1776.5|1770.5|1776.3|1770.3|4
1592818200000|2020-06-22 09:30:00|1776.3|1770.3|1776.3|1770.3|1776.5|1770.5|1776|1770|9
1592818500000|2020-06-22 09:35:00|1776.5|1770.5|1776|1770|1776.5|1770.5|1776|1770|3
1592818800000|2020-06-22 09:40:00|1776.3|1770.3|1776.5|1770.5|1776.8|1770.8|1776.3|1770.3|7
1592819100000|2020-06-22 09:45:00|1776.8|1770.8|1776.5|1770.5|1777|1771|1776.3|1770.3|4
1592819400000|2020-06-22 09:50:00|1776.3|1770.3|1776.5|1770.5|1777|1771|1776|1770|9
1592819700000|2020-06-22 09:55:00|1776.8|1770.8|1777|1771|1777.3|1771.3|1776.5|1770.5|10
1592820000000|2020-06-22 10:00:00|1776.8|1770.8|1777.5|1771.5|1777.5|1771.5|1776.5|1770.5|5
1592820300000|2020-06-22 10:05:00|1777.3|1771.3|1777.8|1771.8|1777.8|1771.8|1777.3|1771.3|6
1592820600000|2020-06-22 10:10:00|1777.5|1771.5|1777|1771|1777.5|1771.5|1777|1771|6
1592820900000|2020-06-22 10:15:00|1776.8|1770.8|1776.8|1770.8|1777|1771|1776.5|1770.5|11
1592821200000|2020-06-22 10:20:00|1776.3|1770.3|1774.3|1768.3|1776.8|1770.8|1774.3|1768.3|7
1592821500000|2020-06-22 10:25:00|1774|1768|1767.5|1761.5|1774|1768|1766.5|1760.5|39
1592821800000|2020-06-22 10:30:00|1767.8|1761.8|1768.8|1762.8|1768.8|1762.8|1767.5|1761.5|18
1592822100000|2020-06-22 10:35:00|1769|1763|1772|1766|1772.3|1766.3|1769|1763|23
1592822400000|2020-06-22 10:40:00|1771.5|1765.5|1772|1766|1773.3|1767.3|1770.8|1764.8|16
1592822700000|2020-06-22 10:45:00|1772.3|1766.3|1774.5|1768.5|1774.8|1768.8|1772.3|1766.3|15
1592823000000|2020-06-22 10:50:00|1774|1768|1774.5|1768.5|1774.5|1768.5|1773.5|1767.5|17
1592823300000|2020-06-22 10:55:00|1774.8|1768.8|1776|1770|1776.3|1770.3|1774.3|1768.3|29
1592823600000|2020-06-22 11:00:00|1775.8|1769.8|1776.8|1770.8|1776.8|1770.8|1775.5|1769.5|14
1592823900000|2020-06-22 11:05:00|1776.5|1770.5|1775.5|1769.5|1777|1771|1775.3|1769.3|21
1592824200000|2020-06-22 11:10:00|1775.3|1769.3|1777|1771|1777.3|1771.3|1775|1769|22
1592824500000|2020-06-22 11:15:00|1776.8|1770.8|1776.3|1770.3|1778.5|1772.5|1776|1770|16
1592824800000|2020-06-22 11:20:00|1776.5|1770.5|1778.3|1772.3|1778.3|1772.3|1776.5|1770.5|9
1592825100000|2020-06-22 11:25:00|1778.5|1772.5|1780.8|1774.8|1781|1775|1777.8|1771.8|24
1592825400000|2020-06-22 11:30:00|1781|1775|1780.8|1774.8|1782.5|1776.5|1779.8|1773.8|23
1592825700000|2020-06-22 11:35:00|1781|1775|1780|1774|1782|1776|1778.5|1772.5|21
1592826000000|2020-06-22 11:40:00|1779.8|1773.8|1781.8|1775.8|1782.3|1776.3|1779.8|1773.8|13
1592826300000|2020-06-22 11:45:00|1782|1776|1781.8|1775.8|1782.8|1776.8|1781|1775|39
1592826600000|2020-06-22 11:50:00|1782|1776|1784.5|1778.5|1784.5|1778.5|1781.8|1775.8|23
1592826900000|2020-06-22 11:55:00|1784.8|1778.8|1785.8|1779.8|1787.3|1781.3|1784.8|1778.8|20
1592827200000|2020-06-22 12:00:00|1786|1780|1786.5|1780.5|1786.5|1780.5|1786|1780|5
1592827500000|2020-06-22 12:05:00|1786.3|1780.3|1784.3|1778.3|1786.5|1780.5|1782.5|1776.5|14
1592827800000|2020-06-22 12:10:00|1784|1778|1786|1780|1786|1780|1784|1778|16
1592828100000|2020-06-22 12:15:00|1785.8|1779.8|1785|1779|1785.8|1779.8|1784|1778|11
1592828400000|2020-06-22 12:20:00|1785.5|1779.5|1784.8|1778.8|1785.5|1779.5|1784.8|1778.8|5
1592828700000|2020-06-22 12:25:00|1785|1779|1785.5|1779.5|1785.8|1779.8|1784.3|1778.3|15
1592829000000|2020-06-22 12:30:00|1785.8|1779.8|1785|1779|1786|1780|1784.3|1778.3|28
1592829300000|2020-06-22 12:35:00|1785.3|1779.3|1784|1778|1785.3|1779.3|1783.8|1777.8|16
1592829600000|2020-06-22 12:40:00|1784.3|1778.3|1784.5|1778.5|1785.3|1779.3|1784|1778|19
1592829900000|2020-06-22 12:45:00|1784.8|1778.8|1784.3|1778.3|1785.3|1779.3|1784.3|1778.3|14
1592830200000|2020-06-22 12:50:00|1784|1778|1784.8|1778.8|1785.3|1779.3|1783.8|1777.8|17
1592830500000|2020-06-22 12:55:00|1785|1779|1784.8|1778.8|1785.3|1779.3|1784.5|1778.5|10
1592830800000|2020-06-22 13:00:00|1785|1779|1788.5|1782.5|1788.8|1782.8|1785|1779|42
1592831100000|2020-06-22 13:05:00|1788.8|1782.8|1787|1781|1788.8|1782.8|1785.3|1779.3|40
1592831400000|2020-06-22 13:10:00|1787.3|1781.3|1787|1781|1788.3|1782.3|1786.3|1780.3|27
1592831700000|2020-06-22 13:15:00|1787.3|1781.3|1787.3|1781.3|1787.8|1781.8|1786.3|1780.3|25
1592832000000|2020-06-22 13:20:00|1787.5|1781.5|1787.3|1781.3|1788.5|1782.5|1787.3|1781.3|16
1592832300000|2020-06-22 13:25:00|1787.5|1781.5|1786.3|1780.3|1788.3|1782.3|1786.3|1780.3|23
1592832600000|2020-06-22 13:30:00|1786.5|1780.5|1785.3|1779.3|1786.5|1780.5|1784|1778|33
1592832900000|2020-06-22 13:35:00|1785|1779|1785|1779|1786|1780|1785|1779|5
1592833200000|2020-06-22 13:40:00|1784.8|1778.8|1785.5|1779.5|1786.5|1780.5|1784.8|1778.8|17
1592833500000|2020-06-22 13:45:00|1785.8|1779.8|1786|1780|1787.3|1781.3|1785.3|1779.3|17
1592833800000|2020-06-22 13:50:00|1785.8|1779.8|1785.5|1779.5|1786|1780|1785.3|1779.3|10
1592834100000|2020-06-22 13:55:00|1785.8|1779.8|1784.8|1778.8|1785.8|1779.8|1784.5|1778.5|9
1592834400000|2020-06-22 14:00:00|1784.5|1778.5|1785.5|1779.5|1785.8|1779.8|1784.5|1778.5|11
1592834700000|2020-06-22 14:05:00|1786.3|1780.3|1788.3|1782.3|1788.5|1782.5|1786.3|1780.3|18
1592835000000|2020-06-22 14:10:00|1788.5|1782.5|1790|1784|1790|1784|1788.5|1782.5|3
1592835300000|2020-06-22 14:15:00|1790.3|1784.3|1790|1784|1790.8|1784.8|1789.8|1783.8|8
1592835600000|2020-06-22 14:20:00|1789.5|1783.5|1790.3|1784.3|1790.5|1784.5|1789.5|1783.5|6
1592835900000|2020-06-22 14:25:00|1790|1784|1791.3|1785.3|1791.5|1785.5|1790|1784|10
1592836200000|2020-06-22 14:30:00|1791.5|1785.5|1791|1785|1791.8|1785.8|1791|1785|13
1592836500000|2020-06-22 14:35:00|1790.8|1784.8|1790.3|1784.3|1790.8|1784.8|1789|1783|15
1592836800000|2020-06-22 14:40:00|1790.5|1784.5|1790|1784|1791|1785|1789.5|1783.5|9
1592837100000|2020-06-22 14:45:00|1790.3|1784.3|1789|1783|1790.5|1784.5|1788.3|1782.3|19
1592837400000|2020-06-22 14:50:00|1789.3|1783.3|1786.8|1780.8|1789.3|1783.3|1786.5|1780.5|16
1592837700000|2020-06-22 14:55:00|1787|1781|1783.5|1777.5|1787|1781|1782.5|1776.5|27
1592838000000|2020-06-22 15:00:00|1782.3|1776.3|1782.5|1776.5|1782.8|1776.8|1780.8|1774.8|7
1592838300000|2020-06-22 15:05:00|1782.3|1776.3|1780|1774|1782.3|1776.3|1779|1773|12
1592838600000|2020-06-22 15:10:00|1780.3|1774.3|1781.3|1775.3|1781.3|1775.3|1780.3|1774.3|3
1592838900000|2020-06-22 15:15:00|1781.5|1775.5|1779|1773|1783|1777|1778.3|1772.3|110
1592839200000|2020-06-22 15:20:00|1779.3|1773.3|1780.3|1774.3|1782|1776|1779.3|1773.3|19
1592839500000|2020-06-22 15:25:00|1780|1774|1778.3|1772.3|1780|1774|1778|1772|18
1592839800000|2020-06-22 15:30:00|1778.5|1772.5|1775.3|1769.3|1780|1774|1774.8|1768.8|27
1592840100000|2020-06-22 15:35:00|1775.5|1769.5|1772|1766|1775.5|1769.5|1771|1765|36
1592840400000|2020-06-22 15:40:00|1771.8|1765.8|1772.8|1766.8|1772.8|1766.8|1770|1764|15
1592840700000|2020-06-22 15:45:00|1773|1767|1775.3|1769.3|1777.3|1771.3|1772.8|1766.8|29
1592841000000|2020-06-22 15:50:00|1775|1769|1774.5|1768.5|1775.3|1769.3|1774.5|1768.5|8
1592841300000|2020-06-22 15:55:00|1773.8|1767.8|1775.3|1769.3|1775.3|1769.3|1773.8|1767.8|6
1592841600000|2020-06-22 16:00:00|1775.8|1769.8|1779.3|1773.3|1779.5|1773.5|1775.8|1769.8|13
1592841900000|2020-06-22 16:05:00|1779|1773|1777.3|1771.3|1779|1773|1776.8|1770.8|13
1592842200000|2020-06-22 16:10:00|1777|1771|1777|1771|1777.3|1771.3|1776.8|1770.8|5
1592842500000|2020-06-22 16:15:00|1776.8|1770.8|1776.3|1770.3|1776.8|1770.8|1775.8|1769.8|6
1592843400000|2020-06-22 16:30:00|1776.5|1770.5|1777.3|1771.3|1777.3|1771.3|1776.5|1770.5|4
1592843700000|2020-06-22 16:35:00|1777|1771|1777.3|1771.3|1777.3|1771.3|1776.8|1770.8|3
1592844300000|2020-06-22 16:45:00|1778.3|1772.3|1779.3|1773.3|1779.3|1773.3|1777.8|1771.8|4
1592844600000|2020-06-22 16:50:00|1779.8|1773.8|1779.5|1773.5|1779.8|1773.8|1779.5|1773.5|2
1592844900000|2020-06-22 16:55:00|1780|1774|1780.4|1774.4|1780.6|1774.6|1779.4|1773.4|17
1592870400000|2020-06-23 00:00:00|1776.1|1770.1|1777.9|1771.9|1777.9|1771.9|1776.1|1770.1|3
1592870700000|2020-06-23 00:05:00|1778.1|1772.1|1778.6|1772.6|1778.6|1772.6|1778.1|1772.1|4
1592871300000|2020-06-23 00:15:00|1779.4|1773.4|1779.4|1773.4|1779.4|1773.4|1779.4|1773.4|1
1592873700000|2020-06-23 00:55:00|1779.1|1773.1|1779.1|1773.1|1779.1|1773.1|1779.1|1773.1|1
1592874000000|2020-06-23 01:00:00|1779.4|1773.4|1778.6|1772.6|1780.1|1774.1|1778.6|1772.6|21
1592874300000|2020-06-23 01:05:00|1778.9|1772.9|1778.6|1772.6|1779.1|1773.1|1778.6|1772.6|4
1592874600000|2020-06-23 01:10:00|1778.4|1772.4|1774.9|1768.9|1778.4|1772.4|1774.6|1768.6|31
1592874900000|2020-06-23 01:15:00|1774.6|1768.6|1772.9|1766.9|1774.6|1768.6|1771.6|1765.6|35
1592875200000|2020-06-23 01:20:00|1772.6|1766.6|1771.4|1765.4|1772.6|1766.6|1771.4|1765.4|10
1592875500000|2020-06-23 01:25:00|1770.9|1764.9|1770.6|1764.6|1770.9|1764.9|1770.4|1764.4|3
1592875800000|2020-06-23 01:30:00|1770.4|1764.4|1771.9|1765.9|1771.9|1765.9|1770.4|1764.4|14
1592876100000|2020-06-23 01:35:00|1771.6|1765.6|1768.6|1762.6|1771.9|1765.9|1768.6|1762.6|14
1592876400000|2020-06-23 01:40:00|1768.4|1762.4|1768.4|1762.4|1768.9|1762.9|1767.6|1761.6|6
1592876700000|2020-06-23 01:45:00|1768.1|1762.1|1769.4|1763.4|1769.6|1763.6|1767.9|1761.9|11
1592877000000|2020-06-23 01:50:00|1768.9|1762.9|1770.9|1764.9|1771.1|1765.1|1768.6|1762.6|24
1592877300000|2020-06-23 01:55:00|1770.6|1764.6|1771.6|1765.6|1772.4|1766.4|1770.6|1764.6|12
1592877600000|2020-06-23 02:00:00|1771.9|1765.9|1775.1|1769.1|1775.6|1769.6|1771.6|1765.6|13
1592877900000|2020-06-23 02:05:00|1773.9|1767.9|1774.1|1768.1|1774.1|1768.1|1772.6|1766.6|8
1592878200000|2020-06-23 02:10:00|1774.4|1768.4|1775.6|1769.6|1775.6|1769.6|1774.1|1768.1|15
1592878500000|2020-06-23 02:15:00|1775.4|1769.4|1777.1|1771.1|1777.1|1771.1|1775.1|1769.1|5
1592878800000|2020-06-23 02:20:00|1778.1|1772.1|1777.4|1771.4|1778.1|1772.1|1776.9|1770.9|5
1592879400000|2020-06-23 02:30:00|1777.6|1771.6|1777.1|1771.1|1777.6|1771.6|1777.1|1771.1|2
1592880000000|2020-06-23 02:40:00|1776.1|1770.1|1775.1|1769.1|1776.6|1770.6|1775.1|1769.1|4
1592880300000|2020-06-23 02:45:00|1775.4|1769.4|1775.1|1769.1|1776.6|1770.6|1775.1|1769.1|9
1592880600000|2020-06-23 02:50:00|1774.9|1768.9|1774.6|1768.6|1774.9|1768.9|1774.6|1768.6|2
1592882100000|2020-06-23 03:15:00|1774.4|1768.4|1773.9|1767.9|1774.4|1768.4|1773.9|1767.9|5
1592882400000|2020-06-23 03:20:00|1773.4|1767.4|1772.4|1766.4|1773.4|1767.4|1772.4|1766.4|5
1592882700000|2020-06-23 03:25:00|1772.6|1766.6|1771.4|1765.4|1772.9|1766.9|1771.4|1765.4|11
1592883000000|2020-06-23 03:30:00|1771.6|1765.6|1770.6|1764.6|1771.6|1765.6|1770.6|1764.6|6
1592883300000|2020-06-23 03:35:00|1770.4|1764.4|1772.1|1766.1|1772.4|1766.4|1770.1|1764.1|13
1592883600000|2020-06-23 03:40:00|1772.4|1766.4|1772.4|1766.4|1772.4|1766.4|1772.4|1766.4|1
1592883900000|2020-06-23 03:45:00|1772.1|1766.1|1772.1|1766.1|1772.4|1766.4|1772.1|1766.1|5
1592885100000|2020-06-23 04:05:00|1771.9|1765.9|1771.6|1765.6|1771.9|1765.9|1771.4|1765.4|4
1592885400000|2020-06-23 04:10:00|1771.4|1765.4|1771.4|1765.4|1771.9|1765.9|1771.4|1765.4|5
1592885700000|2020-06-23 04:15:00|1771.1|1765.1|1770.1|1764.1|1771.1|1765.1|1770.1|1764.1|9
1592886000000|2020-06-23 04:20:00|1770.4|1764.4|1771.9|1765.9|1771.9|1765.9|1770.4|1764.4|12
1592886300000|2020-06-23 04:25:00|1772.1|1766.1|1772.1|1766.1|1772.1|1766.1|1772.1|1766.1|1
1592887200000|2020-06-23 04:40:00|1772.4|1766.4|1772.1|1766.1|1772.4|1766.4|1771.9|1765.9|4
1592887500000|2020-06-23 04:45:00|1771.9|1765.9|1771.9|1765.9|1771.9|1765.9|1771.9|1765.9|1
1592888400000|2020-06-23 05:00:00|1771.6|1765.6|1772.1|1766.1|1772.1|1766.1|1771.6|1765.6|3
1592888700000|2020-06-23 05:05:00|1771.9|1765.9|1771.9|1765.9|1771.9|1765.9|1771.9|1765.9|1
1592889000000|2020-06-23 05:10:00|1772.1|1766.1|1771.6|1765.6|1772.1|1766.1|1771.6|1765.6|3
1592889300000|2020-06-23 05:15:00|1771.4|1765.4|1769.6|1763.6|1771.4|1765.4|1769.6|1763.6|11
1592889600000|2020-06-23 05:20:00|1769.4|1763.4|1769.1|1763.1|1769.4|1763.4|1769.1|1763.1|2
1592889900000|2020-06-23 05:25:00|1768.9|1762.9|1768.4|1762.4|1769.1|1763.1|1768.4|1762.4|9
1592890200000|2020-06-23 05:30:00|1768.6|1762.6|1770.1|1764.1|1770.4|1764.4|1768.6|1762.6|14
1592890500000|2020-06-23 05:35:00|1769.9|1763.9|1769.9|1763.9|1769.9|1763.9|1769.9|1763.9|1
1592890800000|2020-06-23 05:40:00|1769.4|1763.4|1767.4|1761.4|1769.4|1763.4|1767.4|1761.4|12
1592891400000|2020-06-23 05:50:00|1767.1|1761.1|1766.9|1760.9|1767.1|1761.1|1766.9|1760.9|2
1592891700000|2020-06-23 05:55:00|1766.6|1760.6|1765.6|1759.6|1766.6|1760.6|1765.6|1759.6|2
1592892000000|2020-06-23 06:00:00|1765.9|1759.9|1766.6|1760.6|1766.9|1760.9|1765.9|1759.9|7
1592892300000|2020-06-23 06:05:00|1766.9|1760.9|1766.4|1760.4|1767.4|1761.4|1766.4|1760.4|5
1592892600000|2020-06-23 06:10:00|1766.6|1760.6|1766.9|1760.9|1767.6|1761.6|1766.6|1760.6|8
1592892900000|2020-06-23 06:15:00|1767.1|1761.1|1765.9|1759.9|1767.1|1761.1|1765.9|1759.9|8
1592893200000|2020-06-23 06:20:00|1766.1|1760.1|1765.1|1759.1|1766.1|1760.1|1765.1|1759.1|6
1592893500000|2020-06-23 06:25:00|1765.4|1759.4|1764.1|1758.1|1766.6|1760.6|1762.1|1756.1|20
1592893800000|2020-06-23 06:30:00|1764.4|1758.4|1767.6|1761.6|1768.6|1762.6|1763.9|1757.9|27
1592894100000|2020-06-23 06:35:00|1767.4|1761.4|1767.6|1761.6|1767.6|1761.6|1767.4|1761.4|2
1592894400000|2020-06-23 06:40:00|1767.9|1761.9|1766.4|1760.4|1767.9|1761.9|1766.4|1760.4|3
1592894700000|2020-06-23 06:45:00|1766.1|1760.1|1764.4|1758.4|1766.1|1760.1|1764.4|1758.4|14
1592895000000|2020-06-23 06:50:00|1764.6|1758.6|1763.9|1757.9|1765.4|1759.4|1763.6|1757.6|19
1592895300000|2020-06-23 06:55:00|1763.8|1757.8|1764.5|1758.5|1764.5|1758.5|1762.5|1756.5|29
1592895600000|2020-06-23 07:00:00|1764.3|1758.3|1763.5|1757.5|1764.3|1758.3|1762.3|1756.3|30
1592895900000|2020-06-23 07:05:00|1763.3|1757.3|1762.5|1756.5|1764.3|1758.3|1761.8|1755.8|23
1592896200000|2020-06-23 07:10:00|1763|1757|1764|1758|1764.5|1758.5|1762.3|1756.3|19
1592896500000|2020-06-23 07:15:00|1764.3|1758.3|1767.3|1761.3|1768.3|1762.3|1764.3|1758.3|47
1592896800000|2020-06-23 07:20:00|1767.5|1761.5|1768.3|1762.3|1768.8|1762.8|1766.8|1760.8|15
1592897100000|2020-06-23 07:25:00|1768.5|1762.5|1766.8|1760.8|1768.8|1762.8|1766.5|1760.5|18
1592897400000|2020-06-23 07:30:00|1767.8|1761.8|1766.8|1760.8|1767.8|1761.8|1765.8|1759.8|17
1592897700000|2020-06-23 07:35:00|1766.5|1760.5|1765.3|1759.3|1766.5|1760.5|1765|1759|10
1592898000000|2020-06-23 07:40:00|1765.5|1759.5|1766.5|1760.5|1766.8|1760.8|1765.5|1759.5|9
1592898300000|2020-06-23 07:45:00|1766.3|1760.3|1764.3|1758.3|1766.3|1760.3|1764|1758|18
1592898600000|2020-06-23 07:50:00|1764|1758|1765|1759|1765|1759|1764|1758|2
1592898900000|2020-06-23 07:55:00|1765.5|1759.5|1766.5|1760.5|1768|1762|1765|1759|24
1592899200000|2020-06-23 08:00:00|1767|1761|1766.8|1760.8|1767.8|1761.8|1766.8|1760.8|32
1592899500000|2020-06-23 08:05:00|1767|1761|1766|1760|1767|1761|1765.5|1759.5|9
1592899800000|2020-06-23 08:10:00|1765.8|1759.8|1766.3|1760.3|1766.5|1760.5|1765.3|1759.3|10
1592900100000|2020-06-23 08:15:00|1766|1760|1764.5|1758.5|1766.5|1760.5|1764.5|1758.5|16
1592900400000|2020-06-23 08:20:00|1764.3|1758.3|1763.5|1757.5|1764.3|1758.3|1763.5|1757.5|3
1592900700000|2020-06-23 08:25:00|1763.8|1757.8|1763|1757|1763.8|1757.8|1763|1757|4
1592901000000|2020-06-23 08:30:00|1763.3|1757.3|1762.5|1756.5|1764.3|1758.3|1762|1756|21
1592901300000|2020-06-23 08:35:00|1762.8|1756.8|1762.3|1756.3|1763|1757|1761.8|1755.8|20
1592901600000|2020-06-23 08:40:00|1762|1756|1762|1756|1762.3|1756.3|1760.5|1754.5|22
1592901900000|2020-06-23 08:45:00|1762.3|1756.3|1760.3|1754.3|1762.3|1756.3|1760.3|1754.3|24
1592902200000|2020-06-23 08:50:00|1760.5|1754.5|1760.8|1754.8|1760.8|1754.8|1760|1754|17
1592902500000|2020-06-23 08:55:00|1761.3|1755.3|1761.3|1755.3|1764.8|1758.8|1761|1755|47
1592902800000|2020-06-23 09:00:00|1761|1755|1761|1755|1761.5|1755.5|1760.5|1754.5|15
1592903100000|2020-06-23 09:05:00|1760.8|1754.8|1760.8|1754.8|1761.3|1755.3|1760.3|1754.3|9
1592903400000|2020-06-23 09:10:00|1760.5|1754.5|1759.5|1753.5|1760.8|1754.8|1759.3|1753.3|11
1592903700000|2020-06-23 09:15:00|1759.8|1753.8|1759.8|1753.8|1759.8|1753.8|1759.5|1753.5|3
1592904000000|2020-06-23 09:20:00|1760.8|1754.8|1759.8|1753.8|1761|1755|1759.5|1753.5|17
1592904300000|2020-06-23 09:25:00|1760|1754|1760|1754|1760|1754|1760|1754|1
1592904600000|2020-06-23 09:30:00|1760.3|1754.3|1760|1754|1760.8|1754.8|1760|1754|8
1592904900000|2020-06-23 09:35:00|1759.8|1753.8|1761|1755|1761.3|1755.3|1759.5|1753.5|20
1592905200000|2020-06-23 09:40:00|1761.3|1755.3|1762.8|1756.8|1764|1758|1761.3|1755.3|19
1592905500000|2020-06-23 09:45:00|1762.5|1756.5|1761.8|1755.8|1762.5|1756.5|1761.5|1755.5|9
1592905800000|2020-06-23 09:50:00|1761.5|1755.5|1761|1755|1761.5|1755.5|1761|1755|5
1592906100000|2020-06-23 09:55:00|1761.3|1755.3|1761.5|1755.5|1761.8|1755.8|1761|1755|8
1592906400000|2020-06-23 10:00:00|1761.3|1755.3|1760.8|1754.8|1761.8|1755.8|1760.8|1754.8|13
1592906700000|2020-06-23 10:05:00|1761|1755|1761.3|1755.3|1762.3|1756.3|1760.8|1754.8|17
1592907000000|2020-06-23 10:10:00|1761|1755|1760.8|1754.8|1761|1755|1759.8|1753.8|16
1592907300000|2020-06-23 10:15:00|1760.5|1754.5|1760.5|1754.5|1761|1755|1760|1754|12
1592907600000|2020-06-23 10:20:00|1760.8|1754.8|1760.3|1754.3|1760.8|1754.8|1759.8|1753.8|14
1592907900000|2020-06-23 10:25:00|1760|1754|1760|1754|1761.3|1755.3|1759.8|1753.8|12
1592908200000|2020-06-23 10:30:00|1760.3|1754.3|1760.8|1754.8|1761|1755|1760|1754|13
1592908500000|2020-06-23 10:35:00|1760.5|1754.5|1761.3|1755.3|1761.8|1755.8|1760.5|1754.5|13
1592908800000|2020-06-23 10:40:00|1761.5|1755.5|1762|1756|1762.3|1756.3|1761.5|1755.5|9
1592909100000|2020-06-23 10:45:00|1761.8|1755.8|1762.8|1756.8|1763.3|1757.3|1761.8|1755.8|9
1592909400000|2020-06-23 10:50:00|1763|1757|1762.8|1756.8|1763.3|1757.3|1762.8|1756.8|12
1592909700000|2020-06-23 10:55:00|1763.3|1757.3|1762.8|1756.8|1763.8|1757.8|1762.8|1756.8|9
1592910000000|2020-06-23 11:00:00|1763.5|1757.5|1763.5|1757.5|1763.5|1757.5|1762.5|1756.5|8
1592910300000|2020-06-23 11:05:00|1763.3|1757.3|1764.5|1758.5|1764.5|1758.5|1762.8|1756.8|11
1592910600000|2020-06-23 11:10:00|1764.3|1758.3|1766.5|1760.5|1766.8|1760.8|1763.5|1757.5|23
1592910900000|2020-06-23 11:15:00|1767.3|1761.3|1766.5|1760.5|1767.3|1761.3|1766.3|1760.3|7
1592911200000|2020-06-23 11:20:00|1766.3|1760.3|1766.3|1760.3|1766.3|1760.3|1766.3|1760.3|1
1592911500000|2020-06-23 11:25:00|1766|1760|1766.5|1760.5|1767.3|1761.3|1765.8|1759.8|12
1592911800000|2020-06-23 11:30:00|1766.3|1760.3|1766.5|1760.5|1767.5|1761.5|1765.8|1759.8|20
1592912100000|2020-06-23 11:35:00|1766.8|1760.8|1769|1763|1769|1763|1766.8|1760.8|16
1592912400000|2020-06-23 11:40:00|1769.3|1763.3|1768.8|1762.8|1769.8|1763.8|1768.5|1762.5|9
1592912700000|2020-06-23 11:45:00|1768.5|1762.5|1763.5|1757.5|1768.5|1762.5|1762.8|1756.8|40
1592913000000|2020-06-23 11:50:00|1763.8|1757.8|1765.5|1759.5|1766|1760|1763.8|1757.8|16
1592913300000|2020-06-23 11:55:00|1765.3|1759.3|1765.5|1759.5|1767|1761|1765.3|1759.3|16
1592913600000|2020-06-23 12:00:00|1765.3|1759.3|1761.3|1755.3|1766.8|1760.8|1761.3|1755.3|24
1592913900000|2020-06-23 12:05:00|1761|1755|1761.5|1755.5|1762|1756|1760.8|1754.8|14
1592914200000|2020-06-23 12:10:00|1761.8|1755.8|1761.5|1755.5|1761.8|1755.8|1761.3|1755.3|10
1592914500000|2020-06-23 12:15:00|1761.8|1755.8|1762|1756|1762.3|1756.3|1761.8|1755.8|4
1592914800000|2020-06-23 12:20:00|1762.3|1756.3|1763.3|1757.3|1764|1758|1762.3|1756.3|20
1592915100000|2020-06-23 12:25:00|1763.5|1757.5|1764|1758|1764.3|1758.3|1763|1757|13
1592915400000|2020-06-23 12:30:00|1764.3|1758.3|1764|1758|1764.8|1758.8|1764|1758|11
1592915700000|2020-06-23 12:35:00|1764.3|1758.3|1766|1760|1766.3|1760.3|1764.3|1758.3|11
1592916000000|2020-06-23 12:40:00|1766.3|1760.3|1764.5|1758.5|1766.3|1760.3|1764.5|1758.5|5
1592916300000|2020-06-23 12:45:00|1764|1758|1763.8|1757.8|1764.3|1758.3|1763.8|1757.8|6
1592916600000|2020-06-23 12:50:00|1764|1758|1764.1|1758.1|1764.3|1758.3|1763.5|1757.5|9
1592916900000|2020-06-23 12:55:00|1764.3|1758.3|1764.3|1758.3|1764.5|1758.5|1763|1757|17
1592917200000|2020-06-23 13:00:00|1764|1758|1763.6|1757.6|1766.6|1760.6|1763.5|1757.5|82
1592917500000|2020-06-23 13:05:00|1763.8|1757.8|1763.3|1757.3|1764.8|1758.8|1763|1757|11
1592917800000|2020-06-23 13:10:00|1763.5|1757.5|1764.5|1758.5|1766|1760|1763.5|1757.5|28
1592918100000|2020-06-23 13:15:00|1764.8|1758.8|1766|1760|1766.5|1760.5|1764.5|1758.5|32
1592918400000|2020-06-23 13:20:00|1766.5|1760.5|1765.3|1759.3|1766.8|1760.8|1765.3|1759.3|14
1592918700000|2020-06-23 13:25:00|1765.5|1759.5|1765.5|1759.5|1765.5|1759.5|1765.1|1759.1|7
1592919000000|2020-06-23 13:30:00|1765|1759|1764.8|1758.8|1765.4|1759.4|1764.8|1758.8|10
1592919300000|2020-06-23 13:35:00|1764.5|1758.5|1762.6|1756.6|1765.5|1759.5|1762.5|1756.5|31
1592919600000|2020-06-23 13:40:00|1762.5|1756.5|1760.4|1754.4|1762.5|1756.5|1759.5|1753.5|35
1592919900000|2020-06-23 13:45:00|1760.3|1754.3|1758.3|1752.3|1760.4|1754.4|1758.3|1752.3|25
1592920200000|2020-06-23 13:50:00|1758.5|1752.5|1756.8|1750.8|1759.1|1753.1|1756|1750|54
1592920500000|2020-06-23 13:55:00|1756.5|1750.5|1755.9|1749.9|1756.9|1750.9|1754.1|1748.1|31
1592920800000|2020-06-23 14:00:00|1756|1750|1756.5|1750.5|1758.5|1752.5|1755.9|1749.9|30
1592921100000|2020-06-23 14:05:00|1755.8|1749.8|1756.6|1750.6|1756.8|1750.8|1754.5|1748.5|28
1592921400000|2020-06-23 14:10:00|1756.8|1750.8|1756.8|1750.8|1758.4|1752.4|1756.3|1750.3|28
1592921700000|2020-06-23 14:15:00|1757|1751|1756.5|1750.5|1757.3|1751.3|1756.3|1750.3|21
1592922000000|2020-06-23 14:20:00|1756.6|1750.6|1755.3|1749.3|1756.8|1750.8|1755.3|1749.3|12
1592922300000|2020-06-23 14:25:00|1755.5|1749.5|1754.6|1748.6|1755.5|1749.5|1754.5|1748.5|11
1592922600000|2020-06-23 14:30:00|1754.4|1748.4|1755.5|1749.5|1755.8|1749.8|1754.1|1748.1|12
1592922900000|2020-06-23 14:35:00|1755.8|1749.8|1755.8|1749.8|1756|1750|1755|1749|17
1592923200000|2020-06-23 14:40:00|1755.5|1749.5|1756|1750|1758|1752|1755.5|1749.5|30
1592923500000|2020-06-23 14:45:00|1756.5|1750.5|1757|1751|1757.3|1751.3|1754|1748|46
1592923800000|2020-06-23 14:50:00|1756.8|1750.8|1756.5|1750.5|1757.5|1751.5|1756.5|1750.5|23
1592924100000|2020-06-23 14:55:00|1756.4|1750.4|1756.5|1750.5|1756.8|1750.8|1755.8|1749.8|38
1592924400000|2020-06-23 15:00:00|1755.9|1749.9|1751.3|1745.3|1756.8|1750.8|1751|1745|48
1592924700000|2020-06-23 15:05:00|1751.1|1745.1|1751.4|1745.4|1751.5|1745.5|1749|1743|38
1592925000000|2020-06-23 15:10:00|1751.3|1745.3|1751.5|1745.5|1752.1|1746.1|1749.5|1743.5|31
1592925300000|2020-06-23 15:15:00|1751.3|1745.3|1750.8|1744.8|1753|1747|1748.8|1742.8|131
1592925600000|2020-06-23 15:20:00|1750.9|1744.9|1752.5|1746.5|1753.1|1747.1|1750.9|1744.9|42
1592925900000|2020-06-23 15:25:00|1752.4|1746.4|1752|1746|1753.5|1747.5|1751.3|1745.3|16
1592926200000|2020-06-23 15:30:00|1751.8|1745.8|1748.3|1742.3|1752.8|1746.8|1748.3|1742.3|22
1592926500000|2020-06-23 15:35:00|1748.5|1742.5|1749.1|1743.1|1750.3|1744.3|1748.5|1742.5|36
1592926800000|2020-06-23 15:40:00|1749.3|1743.3|1750.5|1744.5|1751.5|1745.5|1749.3|1743.3|18
1592927100000|2020-06-23 15:45:00|1750.8|1744.8|1752|1746|1752|1746|1750.8|1744.8|12
1592927400000|2020-06-23 15:50:00|1752.3|1746.3|1751.8|1745.8|1752.3|1746.3|1751.8|1745.8|4
1592927700000|2020-06-23 15:55:00|1752|1746|1753.3|1747.3|1753.3|1747.3|1752|1746|10
1592928000000|2020-06-23 16:00:00|1753.5|1747.5|1753.1|1747.1|1753.5|1747.5|1753|1747|8
1592928300000|2020-06-23 16:05:00|1753.4|1747.4|1752|1746|1753.4|1747.4|1752|1746|7
1592928600000|2020-06-23 16:10:00|1751.8|1745.8|1752|1746|1752|1746|1751.8|1745.8|4
1592928900000|2020-06-23 16:15:00|1752.6|1746.6|1753|1747|1753.3|1747.3|1752|1746|16
1592929200000|2020-06-23 16:20:00|1753.1|1747.1|1752.9|1746.9|1753.1|1747.1|1752.9|1746.9|3
1592929500000|2020-06-23 16:25:00|1753|1747|1753.4|1747.4|1753.4|1747.4|1753|1747|6
1592929800000|2020-06-23 16:30:00|1753.1|1747.1|1753.3|1747.3|1753.6|1747.6|1753|1747|7
1592930100000|2020-06-23 16:35:00|1753.4|1747.4|1753.4|1747.4|1753.4|1747.4|1753.4|1747.4|1
1592930700000|2020-06-23 16:45:00|1753.3|1747.3|1753.1|1747.1|1753.4|1747.4|1753.1|1747.1|4
1592931000000|2020-06-23 16:50:00|1753|1747|1753.3|1747.3|1753.5|1747.5|1753|1747|3
1592931300000|2020-06-23 16:55:00|1753.1|1747.1|1753.3|1747.3|1753.4|1747.4|1753|1747|9
1592956800000|2020-06-24 00:00:00|1750.1|1744.1|1750.1|1744.1|1750.1|1744.1|1750.1|1744.1|1
1592957100000|2020-06-24 00:05:00|1750|1744|1750|1744|1750|1744|1750|1744|1
1592957400000|2020-06-24 00:10:00|1750.1|1744.1|1750.1|1744.1|1750.1|1744.1|1750.1|1744.1|1
1592957700000|2020-06-24 00:15:00|1750.6|1744.6|1750.8|1744.8|1750.8|1744.8|1750.6|1744.6|2
1592958900000|2020-06-24 00:35:00|1750.9|1744.9|1750.9|1744.9|1750.9|1744.9|1750.9|1744.9|1
1592959500000|2020-06-24 00:45:00|1751.1|1745.1|1751.5|1745.5|1752.4|1746.4|1751.1|1745.1|5
1592959800000|2020-06-24 00:50:00|1751.3|1745.3|1751.3|1745.3|1751.3|1745.3|1751.3|1745.3|1
1592960100000|2020-06-24 00:55:00|1751.5|1745.5|1751.5|1745.5|1751.5|1745.5|1751.5|1745.5|1
1592960400000|2020-06-24 01:00:00|1751.8|1745.8|1752.1|1746.1|1752.1|1746.1|1751.8|1745.8|2
1592960700000|2020-06-24 01:05:00|1752.3|1746.3|1753.4|1747.4|1753.4|1747.4|1752.3|1746.3|3
1592961000000|2020-06-24 01:10:00|1753.3|1747.3|1753.5|1747.5|1754.1|1748.1|1753.3|1747.3|14
1592961300000|2020-06-24 01:15:00|1753.6|1747.6|1754.4|1748.4|1754.5|1748.5|1753.6|1747.6|6
1592961900000|2020-06-24 01:25:00|1755.5|1749.5|1753.3|1747.3|1755.5|1749.5|1753.3|1747.3|16
1592962200000|2020-06-24 01:30:00|1752.9|1746.9|1753.6|1747.6|1753.6|1747.6|1752.6|1746.6|8
1592963400000|2020-06-24 01:50:00|1753.9|1747.9|1756.8|1750.8|1757.4|1751.4|1753.6|1747.6|19
1592963700000|2020-06-24 01:55:00|1756.6|1750.6|1755.9|1749.9|1756.6|1750.6|1755.8|1749.8|6
1592964000000|2020-06-24 02:00:00|1755.8|1749.8|1756.4|1750.4|1756.4|1750.4|1755.8|1749.8|8
1592964300000|2020-06-24 02:05:00|1756.3|1750.3|1757.5|1751.5|1757.5|1751.5|1755.9|1749.9|27
1592964600000|2020-06-24 02:10:00|1756.9|1750.9|1758.6|1752.6|1758.6|1752.6|1756.9|1750.9|12
1592965800000|2020-06-24 02:30:00|1758.4|1752.4|1759.1|1753.1|1759.5|1753.5|1758.4|1752.4|9
1592966100000|2020-06-24 02:35:00|1758.9|1752.9|1759.1|1753.1|1759.5|1753.5|1758.6|1752.6|4
1592966400000|2020-06-24 02:40:00|1759.3|1753.3|1759.3|1753.3|1759.6|1753.6|1759.1|1753.1|8
1592966700000|2020-06-24 02:45:00|1759.1|1753.1|1757.9|1751.9|1759.1|1753.1|1757.8|1751.8|5
1592967000000|2020-06-24 02:50:00|1757.6|1751.6|1757.6|1751.6|1757.6|1751.6|1757.6|1751.6|1
1592967300000|2020-06-24 02:55:00|1758.4|1752.4|1759.8|1753.8|1759.8|1753.8|1758.4|1752.4|9
1592967600000|2020-06-24 03:00:00|1759.9|1753.9|1760.4|1754.4|1760.4|1754.4|1759.1|1753.1|10
1592967900000|2020-06-24 03:05:00|1760.6|1754.6|1759.8|1753.8|1761.1|1755.1|1759.8|1753.8|26
1592968200000|2020-06-24 03:10:00|1759.4|1753.4|1760.3|1754.3|1760.3|1754.3|1759.1|1753.1|10
1592968500000|2020-06-24 03:15:00|1760.5|1754.5|1759.9|1753.9|1760.6|1754.6|1759.9|1753.9|10
1592968800000|2020-06-24 03:20:00|1759.6|1753.6|1759.8|1753.8|1760.1|1754.1|1758.9|1752.9|10
1592969100000|2020-06-24 03:25:00|1759.1|1753.1|1759.4|1753.4|1759.4|1753.4|1757.9|1751.9|14
1592969400000|2020-06-24 03:30:00|1759.1|1753.1|1758.9|1752.9|1759.1|1753.1|1758.6|1752.6|3
1592970000000|2020-06-24 03:40:00|1759.1|1753.1|1759.1|1753.1|1759.1|1753.1|1758.9|1752.9|3
1592970300000|2020-06-24 03:45:00|1759.3|1753.3|1759.8|1753.8|1759.9|1753.9|1759.3|1753.3|3
1592970900000|2020-06-24 03:55:00|1759.9|1753.9|1759|1753|1759.9|1753.9|1759|1753|9
1592971500000|2020-06-24 04:05:00|1758.9|1752.9|1758.4|1752.4|1758.9|1752.9|1758.1|1752.1|9
1592971800000|2020-06-24 04:10:00|1758.1|1752.1|1758.1|1752.1|1758.1|1752.1|1757.9|1751.9|6
1592972100000|2020-06-24 04:15:00|1758|1752|1757.9|1751.9|1758.1|1752.1|1757.9|1751.9|4
1592972400000|2020-06-24 04:20:00|1758.1|1752.1|1758.1|1752.1|1758.1|1752.1|1758.1|1752.1|1
1592972700000|2020-06-24 04:25:00|1758.4|1752.4|1758.6|1752.6|1758.6|1752.6|1758.4|1752.4|2
1592974500000|2020-06-24 04:55:00|1758|1752|1757.8|1751.8|1758|1752|1757.8|1751.8|3
1592974800000|2020-06-24 05:00:00|1757.6|1751.6|1755.6|1749.6|1757.6|1751.6|1755.6|1749.6|5
1592975100000|2020-06-24 05:05:00|1755.8|1749.8|1755.6|1749.6|1755.8|1749.8|1755.6|1749.6|2
1592975400000|2020-06-24 05:10:00|1755.5|1749.5|1755.3|1749.3|1755.5|1749.5|1755.3|1749.3|5
1592975700000|2020-06-24 05:15:00|1755.6|1749.6|1755.3|1749.3|1755.6|1749.6|1755.3|1749.3|3
1592976000000|2020-06-24 05:20:00|1755.8|1749.8|1757.4|1751.4|1757.4|1751.4|1755.3|1749.3|10
1592976300000|2020-06-24 05:25:00|1757|1751|1757|1751|1757|1751|1757|1751|1
1592976600000|2020-06-24 05:30:00|1757.1|1751.1|1758.9|1752.9|1758.9|1752.9|1756.4|1750.4|15
1592976900000|2020-06-24 05:35:00|1758.5|1752.5|1759.5|1753.5|1759.5|1753.5|1757.6|1751.6|10
1592977200000|2020-06-24 05:40:00|1758.8|1752.8|1758.8|1752.8|1758.9|1752.9|1757.9|1751.9|4
1592977500000|2020-06-24 05:45:00|1758.6|1752.6|1757.9|1751.9|1758.6|1752.6|1757.9|1751.9|2
1592977800000|2020-06-24 05:50:00|1757.6|1751.6|1756.5|1750.5|1757.6|1751.6|1756.5|1750.5|9
1592978100000|2020-06-24 05:55:00|1756.3|1750.3|1756.6|1750.6|1756.9|1750.9|1756.3|1750.3|5
1592978400000|2020-06-24 06:00:00|1756.5|1750.5|1756.8|1750.8|1757|1751|1756.5|1750.5|6
1592978700000|2020-06-24 06:05:00|1756.9|1750.9|1757.4|1751.4|1757.6|1751.6|1756.6|1750.6|8
1592979000000|2020-06-24 06:10:00|1757.5|1751.5|1756.1|1750.1|1757.5|1751.5|1756|1750|10
1592979300000|2020-06-24 06:15:00|1756.4|1750.4|1755.9|1749.9|1756.4|1750.4|1755.4|1749.4|14
1592979600000|2020-06-24 06:20:00|1755.8|1749.8|1755.6|1749.6|1756.4|1750.4|1754.9|1748.9|16
1592979900000|2020-06-24 06:25:00|1755.8|1749.8|1756.4|1750.4|1756.4|1750.4|1755.6|1749.6|12
1592980200000|2020-06-24 06:30:00|1756.6|1750.6|1756.1|1750.1|1757.1|1751.1|1756.1|1750.1|8
1592980500000|2020-06-24 06:35:00|1757.1|1751.1|1756.6|1750.6|1757.1|1751.1|1756.4|1750.4|9
1592980800000|2020-06-24 06:40:00|1756.9|1750.9|1757.4|1751.4|1757.6|1751.6|1756.6|1750.6|9
1592981100000|2020-06-24 06:45:00|1757.3|1751.3|1757.1|1751.1|1757.3|1751.3|1756.9|1750.9|3
1592981400000|2020-06-24 06:50:00|1757.3|1751.3|1758.4|1752.4|1758.6|1752.6|1757.3|1751.3|12
1592981700000|2020-06-24 06:55:00|1758.3|1752.3|1759|1753|1759.8|1753.8|1758.3|1752.3|13
1592982000000|2020-06-24 07:00:00|1758.9|1752.9|1756.3|1750.3|1758.9|1752.9|1754.6|1748.6|64
1592982300000|2020-06-24 07:05:00|1756.1|1750.1|1758.1|1752.1|1758.5|1752.5|1754.3|1748.3|32
1592982600000|2020-06-24 07:10:00|1758|1752|1758.3|1752.3|1758.3|1752.3|1756|1750|15
1592982900000|2020-06-24 07:15:00|1758.4|1752.4|1756.3|1750.3|1758.5|1752.5|1756|1750|15
1592983200000|2020-06-24 07:20:00|1756|1750|1755|1749|1756.6|1750.6|1755|1749|20
1592983500000|2020-06-24 07:25:00|1754.6|1748.6|1754.6|1748.6|1755.3|1749.3|1754.3|1748.3|25
1592983800000|2020-06-24 07:30:00|1754.9|1748.9|1755.3|1749.3|1755.3|1749.3|1753.3|1747.3|19
1592984100000|2020-06-24 07:35:00|1755.1|1749.1|1754.4|1748.4|1755.3|1749.3|1754|1748|16
1592984400000|2020-06-24 07:40:00|1754.3|1748.3|1753.1|1747.1|1754.3|1748.3|1752.3|1746.3|30
1592984700000|2020-06-24 07:45:00|1753.4|1747.4|1753.9|1747.9|1754|1748|1752.9|1746.9|19
1592985000000|2020-06-24 07:50:00|1753.6|1747.6|1753.8|1747.8|1754|1748|1753.5|1747.5|11
1592985300000|2020-06-24 07:55:00|1754|1748|1755.1|1749.1|1755.1|1749.1|1754|1748|8
1592985600000|2020-06-24 08:00:00|1755|1749|1754.1|1748.1|1755|1749|1754|1748|11
1592985900000|2020-06-24 08:05:00|1754.3|1748.3|1751.5|1745.5|1754.3|1748.3|1751.3|1745.3|26
1592986200000|2020-06-24 08:10:00|1751.4|1745.4|1754.4|1748.4|1754.8|1748.8|1751.4|1745.4|41
1592986500000|2020-06-24 08:15:00|1754.3|1748.3|1754.1|1748.1|1755.5|1749.5|1753.3|1747.3|36
1592986800000|2020-06-24 08:20:00|1753.8|1747.8|1755.1|1749.1|1755.3|1749.3|1753.8|1747.8|17
1592987100000|2020-06-24 08:25:00|1755.3|1749.3|1755.3|1749.3|1755.3|1749.3|1755|1749|5
1592987400000|2020-06-24 08:30:00|1755.1|1749.1|1754.8|1748.8|1755.1|1749.1|1754.3|1748.3|12
1592987700000|2020-06-24 08:35:00|1754.6|1748.6|1754|1748|1754.6|1748.6|1753.5|1747.5|21
1592988000000|2020-06-24 08:40:00|1753.8|1747.8|1754.5|1748.5|1754.6|1748.6|1753|1747|11
1592988300000|2020-06-24 08:45:00|1754.6|1748.6|1755.4|1749.4|1755.4|1749.4|1754.6|1748.6|12
1592988600000|2020-06-24 08:50:00|1755.3|1749.3|1755.5|1749.5|1757.3|1751.3|1755|1749|13
1592988900000|2020-06-24 08:55:00|1755.4|1749.4|1756.1|1750.1|1756.1|1750.1|1755.3|1749.3|9
1592989200000|2020-06-24 09:00:00|1756|1750|1755.5|1749.5|1756|1750|1754.6|1748.6|14
1592989500000|2020-06-24 09:05:00|1755.3|1749.3|1755.3|1749.3|1755.3|1749.3|1754.5|1748.5|12
1592989800000|2020-06-24 09:10:00|1755|1749|1752.4|1746.4|1755.3|1749.3|1752|1746|26
1592990100000|2020-06-24 09:15:00|1752.3|1746.3|1752.3|1746.3|1752.6|1746.6|1751.5|1745.5|23
1592990400000|2020-06-24 09:20:00|1752|1746|1753.1|1747.1|1753.1|1747.1|1752|1746|12
1592990700000|2020-06-24 09:25:00|1753.3|1747.3|1754.5|1748.5|1755.5|1749.5|1753.3|1747.3|12
1592991000000|2020-06-24 09:30:00|1754.4|1748.4|1754.8|1748.8|1754.8|1748.8|1754.4|1748.4|3
1592991300000|2020-06-24 09:35:00|1755|1749|1755.8|1749.8|1756.1|1750.1|1755|1749|19
1592991600000|2020-06-24 09:40:00|1755.9|1749.9|1756|1750|1756.6|1750.6|1755.5|1749.5|16
1592991900000|2020-06-24 09:45:00|1756.3|1750.3|1756.5|1750.5|1756.5|1750.5|1756.3|1750.3|3
1592992200000|2020-06-24 09:50:00|1756.6|1750.6|1756.9|1750.9|1756.9|1750.9|1756.6|1750.6|2
1592992500000|2020-06-24 09:55:00|1756.3|1750.3|1755.3|1749.3|1756.9|1750.9|1755.3|1749.3|10
1592992800000|2020-06-24 10:00:00|1755.5|1749.5|1755.8|1749.8|1755.8|1749.8|1755.5|1749.5|4
1592993100000|2020-06-24 10:05:00|1755.6|1749.6|1755.9|1749.9|1755.9|1749.9|1755.4|1749.4|5
1592993400000|2020-06-24 10:10:00|1755.6|1749.6|1755.5|1749.5|1755.6|1749.6|1755|1749|7
1592993700000|2020-06-24 10:15:00|1755.4|1749.4|1755.5|1749.5|1755.9|1749.9|1755.4|1749.4|6
1592994000000|2020-06-24 10:20:00|1755.6|1749.6|1755.6|1749.6|1755.8|1749.8|1755.6|1749.6|3
1592994300000|2020-06-24 10:25:00|1755.9|1749.9|1755.4|1749.4|1755.9|1749.9|1755.4|1749.4|7
1592994600000|2020-06-24 10:30:00|1755.6|1749.6|1755.3|1749.3|1755.9|1749.9|1755.1|1749.1|6
1592994900000|2020-06-24 10:35:00|1755.4|1749.4|1755.8|1749.8|1755.8|1749.8|1755.4|1749.4|2
1592996100000|2020-06-24 10:55:00|1755|1749|1756.5|1750.5|1757|1751|1755|1749|7
1592996400000|2020-06-24 11:00:00|1756.4|1750.4|1756|1750|1756.4|1750.4|1756|1750|3
1592996700000|2020-06-24 11:05:00|1755.9|1749.9|1757.8|1751.8|1757.9|1751.9|1755.8|1749.8|11
1592997000000|2020-06-24 11:10:00|1757.9|1751.9|1757.1|1751.1|1757.9|1751.9|1757|1751|8
1592997300000|2020-06-24 11:15:00|1756.8|1750.8|1756.9|1750.9|1757.1|1751.1|1756.8|1750.8|3
1592997600000|2020-06-24 11:20:00|1756.8|1750.8|1756.9|1750.9|1756.9|1750.9|1756.8|1750.8|2
1592997900000|2020-06-24 11:25:00|1757.4|1751.4|1757.8|1751.8|1757.8|1751.8|1757.4|1751.4|2
1592998200000|2020-06-24 11:30:00|1757.5|1751.5|1757.5|1751.5|1758|1752|1757.5|1751.5|9
1592998500000|2020-06-24 11:35:00|1757.4|1751.4|1760|1754|1760.9|1754.9|1757.4|1751.4|19
1592998800000|2020-06-24 11:40:00|1760.3|1754.3|1756.9|1750.9|1760.3|1754.3|1756.3|1750.3|27
1592999100000|2020-06-24 11:45:00|1757|1751|1758.4|1752.4|1759.6|1753.6|1756.9|1750.9|61
1592999400000|2020-06-24 11:50:00|1758.8|1752.8|1759.3|1753.3|1759.3|1753.3|1757.8|1751.8|20
1592999700000|2020-06-24 11:55:00|1759.1|1753.1|1758.5|1752.5|1759.3|1753.3|1758.1|1752.1|14
1593000000000|2020-06-24 12:00:00|1758.6|1752.6|1760.1|1754.1|1761.8|1755.8|1758.5|1752.5|32
1593000300000|2020-06-24 12:05:00|1760.3|1754.3|1758.1|1752.1|1761|1755|1758.1|1752.1|23
1593000600000|2020-06-24 12:10:00|1758.3|1752.3|1758.1|1752.1|1758.5|1752.5|1757.3|1751.3|17
1593000900000|2020-06-24 12:15:00|1758.3|1752.3|1760|1754|1760|1754|1757.8|1751.8|24
1593001200000|2020-06-24 12:20:00|1759.8|1753.8|1761.3|1755.3|1761.3|1755.3|1759.5|1753.5|25
1593001500000|2020-06-24 12:25:00|1761.1|1755.1|1761.3|1755.3|1761.3|1755.3|1760.5|1754.5|14
1593001800000|2020-06-24 12:30:00|1761.4|1755.4|1760.5|1754.5|1761.4|1755.4|1759.5|1753.5|40
1593002100000|2020-06-24 12:35:00|1760.4|1754.4|1759.8|1753.8|1760.4|1754.4|1758.5|1752.5|30
1593002400000|2020-06-24 12:40:00|1759.5|1753.5|1759.5|1753.5|1759.5|1753.5|1758.6|1752.6|13
1593002700000|2020-06-24 12:45:00|1759.4|1753.4|1761|1755|1761|1755|1759.4|1753.4|12
1593003000000|2020-06-24 12:50:00|1761.3|1755.3|1762.8|1756.8|1763.3|1757.3|1761.1|1755.1|41
1593003300000|2020-06-24 12:55:00|1762.5|1756.5|1763.3|1757.3|1763.4|1757.4|1762.3|1756.3|25
1593003600000|2020-06-24 13:00:00|1763.5|1757.5|1766|1760|1766|1760|1763.3|1757.3|46
1593003900000|2020-06-24 13:05:00|1766.3|1760.3|1767.5|1761.5|1767.8|1761.8|1766.3|1760.3|27
1593004200000|2020-06-24 13:10:00|1767.8|1761.8|1769.3|1763.3|1770|1764|1767.4|1761.4|26
1593004500000|2020-06-24 13:15:00|1769|1763|1763|1757|1769.5|1763.5|1763|1757|47
1593004800000|2020-06-24 13:20:00|1763.3|1757.3|1765|1759|1765.1|1759.1|1763.3|1757.3|19
1593005100000|2020-06-24 13:25:00|1765.1|1759.1|1763.8|1757.8|1766.1|1760.1|1763|1757|39
1593005400000|2020-06-24 13:30:00|1763.5|1757.5|1763.3|1757.3|1763.6|1757.6|1762.4|1756.4|39
1593005700000|2020-06-24 13:35:00|1763.4|1757.4|1768.3|1762.3|1768.3|1762.3|1763.4|1757.4|19
1593006000000|2020-06-24 13:40:00|1768.4|1762.4|1770|1764|1770.3|1764.3|1768.4|1762.4|15
1593006300000|2020-06-24 13:45:00|1769.8|1763.8|1770.6|1764.6|1771.5|1765.5|1769.8|1763.8|8
1593006600000|2020-06-24 13:50:00|1770.8|1764.8|1769.1|1763.1|1770.8|1764.8|1768.8|1762.8|17
1593006900000|2020-06-24 13:55:00|1769.3|1763.3|1769|1763|1769.5|1763.5|1768.4|1762.4|15
1593007200000|2020-06-24 14:00:00|1768.8|1762.8|1767.3|1761.3|1768.8|1762.8|1765.8|1759.8|18
1593007500000|2020-06-24 14:05:00|1767.8|1761.8|1772|1766|1772|1766|1767.8|1761.8|29
1593007800000|2020-06-24 14:10:00|1772.3|1766.3|1775.1|1769.1|1775.1|1769.1|1771.8|1765.8|31
1593008100000|2020-06-24 14:15:00|1775.8|1769.8|1776.5|1770.5|1776.9|1770.9|1775.8|1769.8|29
1593008400000|2020-06-24 14:20:00|1776.3|1770.3|1775.9|1769.9|1776.5|1770.5|1775|1769|16
1593008700000|2020-06-24 14:25:00|1775.8|1769.8|1775.4|1769.4|1776|1770|1774.9|1768.9|17
1593009000000|2020-06-24 14:30:00|1775.3|1769.3|1777|1771|1777.8|1771.8|1772.3|1766.3|63
1593009300000|2020-06-24 14:35:00|1777.3|1771.3|1775|1769|1777.8|1771.8|1774.5|1768.5|44
1593009600000|2020-06-24 14:40:00|1775.1|1769.1|1776|1770|1776.3|1770.3|1775.1|1769.1|13
1593009900000|2020-06-24 14:45:00|1775.8|1769.8|1773.1|1767.1|1776|1770|1770|1764|36
1593010200000|2020-06-24 14:50:00|1773.3|1767.3|1773.6|1767.6|1774.8|1768.8|1772.4|1766.4|52
1593010500000|2020-06-24 14:55:00|1773.8|1767.8|1774.3|1768.3|1774.8|1768.8|1772.8|1766.8|19
1593010800000|2020-06-24 15:00:00|1773.9|1767.9|1769.9|1763.9|1774.4|1768.4|1769.9|1763.9|60
1593011100000|2020-06-24 15:05:00|1769.5|1763.5|1771.3|1765.3|1771.9|1765.9|1768.6|1762.6|45
1593011400000|2020-06-24 15:10:00|1771.8|1765.8|1771|1765|1772.5|1766.5|1770.3|1764.3|47
1593011700000|2020-06-24 15:15:00|1771.3|1765.3|1761.9|1755.9|1771.3|1765.3|1761.5|1755.5|130
1593012000000|2020-06-24 15:20:00|1762|1756|1764.9|1758.9|1764.9|1758.9|1762|1756|24
1593012300000|2020-06-24 15:25:00|1764.8|1758.8|1766|1760|1768.9|1762.9|1764.8|1758.8|29
1593012600000|2020-06-24 15:30:00|1766.4|1760.4|1772.5|1766.5|1772.6|1766.6|1765.5|1759.5|41
1593012900000|2020-06-24 15:35:00|1772.4|1766.4|1771.5|1765.5|1774.8|1768.8|1771.5|1765.5|35
1593013200000|2020-06-24 15:40:00|1771|1765|1765.6|1759.6|1771|1765|1765.3|1759.3|41
1593013500000|2020-06-24 15:45:00|1765.5|1759.5|1765|1759|1765.5|1759.5|1764.5|1758.5|12
1593013800000|2020-06-24 15:50:00|1764.8|1758.8|1766.6|1760.6|1766.6|1760.6|1764.8|1758.8|9
1593014100000|2020-06-24 15:55:00|1766.5|1760.5|1765.6|1759.6|1766.5|1760.5|1764.6|1758.6|7
1593014400000|2020-06-24 16:00:00|1765.5|1759.5|1766|1760|1766.3|1760.3|1765.3|1759.3|7
1593014700000|2020-06-24 16:05:00|1766.3|1760.3|1765.5|1759.5|1766.5|1760.5|1765.5|1759.5|14
1593015300000|2020-06-24 16:15:00|1765.3|1759.3|1765.4|1759.4|1765.8|1759.8|1765|1759|28
1593015600000|2020-06-24 16:20:00|1765.5|1759.5|1765.4|1759.4|1766.5|1760.5|1765.3|1759.3|37
1593015900000|2020-06-24 16:25:00|1765.5|1759.5|1766.4|1760.4|1767|1761|1765.3|1759.3|24
1593016200000|2020-06-24 16:30:00|1766.5|1760.5|1765.5|1759.5|1766.8|1760.8|1765.5|1759.5|6
1593016500000|2020-06-24 16:35:00|1766|1760|1765.5|1759.5|1766|1760|1765.5|1759.5|2
1593017100000|2020-06-24 16:45:00|1765.3|1759.3|1767|1761|1767.1|1761.1|1765.3|1759.3|5
1593017400000|2020-06-24 16:50:00|1767.3|1761.3|1767.6|1761.6|1767.6|1761.6|1767.3|1761.3|2
1593017700000|2020-06-24 16:55:00|1768.1|1762.1|1768.4|1762.4|1768.4|1762.4|1768.1|1762.1|3
1593043200000|2020-06-25 00:00:00|1765.8|1759.8|1766.9|1760.9|1767.5|1761.5|1765.8|1759.8|10
1593043500000|2020-06-25 00:05:00|1766.3|1760.3|1763.9|1757.9|1766.3|1760.3|1763.9|1757.9|8
1593043800000|2020-06-25 00:10:00|1763.1|1757.1|1762.3|1756.3|1763.1|1757.1|1762.3|1756.3|5
1593044100000|2020-06-25 00:15:00|1762.5|1756.5|1762.8|1756.8|1762.9|1756.9|1762.5|1756.5|3
1593045000000|2020-06-25 00:30:00|1762.9|1756.9|1765.4|1759.4|1765.4|1759.4|1762.9|1756.9|5
1593046800000|2020-06-25 01:00:00|1765.1|1759.1|1765.4|1759.4|1765.4|1759.4|1765.1|1759.1|2
1593047400000|2020-06-25 01:10:00|1765.1|1759.1|1765.1|1759.1|1765.1|1759.1|1765.1|1759.1|1
1593049800000|2020-06-25 01:50:00|1764.9|1758.9|1764.9|1758.9|1764.9|1758.9|1764.9|1758.9|1
1593050400000|2020-06-25 02:00:00|1764.6|1758.6|1762.4|1756.4|1764.6|1758.6|1762.3|1756.3|8
1593050700000|2020-06-25 02:05:00|1762.6|1756.6|1762.9|1756.9|1762.9|1756.9|1762.6|1756.6|2
1593051000000|2020-06-25 02:10:00|1762.6|1756.6|1762.3|1756.3|1762.6|1756.6|1761.8|1755.8|5
1593051300000|2020-06-25 02:15:00|1762.4|1756.4|1763.9|1757.9|1764.3|1758.3|1762.4|1756.4|5
1593051600000|2020-06-25 02:20:00|1762.9|1756.9|1763.4|1757.4|1763.4|1757.4|1762.9|1756.9|2
1593051900000|2020-06-25 02:25:00|1763.9|1757.9|1764.3|1758.3|1764.3|1758.3|1763.9|1757.9|4
1593052200000|2020-06-25 02:30:00|1764.5|1758.5|1764.8|1758.8|1764.8|1758.8|1764.5|1758.5|2
1593052500000|2020-06-25 02:35:00|1764.5|1758.5|1764.5|1758.5|1764.5|1758.5|1764.5|1758.5|1
1593053400000|2020-06-25 02:50:00|1764.6|1758.6|1764.8|1758.8|1764.8|1758.8|1764.6|1758.6|2
1593053700000|2020-06-25 02:55:00|1765|1759|1765|1759|1765|1759|1765|1759|1
1593054300000|2020-06-25 03:05:00|1765.1|1759.1|1765.9|1759.9|1765.9|1759.9|1765.1|1759.1|5
1593054600000|2020-06-25 03:10:00|1765.8|1759.8|1765.8|1759.8|1765.8|1759.8|1765.8|1759.8|1
1593054900000|2020-06-25 03:15:00|1766.8|1760.8|1768.3|1762.3|1768.4|1762.4|1766.8|1760.8|7
1593055500000|2020-06-25 03:25:00|1768.4|1762.4|1768.3|1762.3|1768.4|1762.4|1768.3|1762.3|2
1593057600000|2020-06-25 04:00:00|1768|1762|1768|1762|1768|1762|1768|1762|1
1593058500000|2020-06-25 04:15:00|1768.3|1762.3|1767.8|1761.8|1770.5|1764.5|1767.8|1761.8|12
1593058800000|2020-06-25 04:20:00|1768.4|1762.4|1768.4|1762.4|1768.9|1762.9|1768.4|1762.4|4
1593059100000|2020-06-25 04:25:00|1768.6|1762.6|1768.6|1762.6|1768.6|1762.6|1768.6|1762.6|1
1593059400000|2020-06-25 04:30:00|1768.4|1762.4|1768.6|1762.6|1768.6|1762.6|1767.9|1761.9|7
1593059700000|2020-06-25 04:35:00|1768.4|1762.4|1768.4|1762.4|1768.4|1762.4|1768.4|1762.4|1
1593061200000|2020-06-25 05:00:00|1768.1|1762.1|1768.5|1762.5|1768.5|1762.5|1768|1762|3
1593061500000|2020-06-25 05:05:00|1768.6|1762.6|1768.9|1762.9|1768.9|1762.9|1768.6|1762.6|2
1593061800000|2020-06-25 05:10:00|1769.1|1763.1|1769.6|1763.6|1769.6|1763.6|1769.1|1763.1|2
1593062100000|2020-06-25 05:15:00|1769|1763|1769.5|1763.5|1769.8|1763.8|1769|1763|5
1593063000000|2020-06-25 05:30:00|1769.6|1763.6|1770.9|1764.9|1771.1|1765.1|1769.6|1763.6|10
1593063300000|2020-06-25 05:35:00|1770.5|1764.5|1770.6|1764.6|1770.8|1764.8|1770.3|1764.3|6
1593063600000|2020-06-25 05:40:00|1770.8|1764.8|1771.3|1765.3|1771.3|1765.3|1770.6|1764.6|5
1593063900000|2020-06-25 05:45:00|1771|1765|1770.1|1764.1|1771|1765|1770.1|1764.1|5
1593064800000|2020-06-25 06:00:00|1770.6|1764.6|1771|1765|1771|1765|1770.6|1764.6|3
1593065100000|2020-06-25 06:05:00|1770.8|1764.8|1769.5|1763.5|1770.8|1764.8|1769.5|1763.5|3
1593065400000|2020-06-25 06:10:00|1769.6|1763.6|1769.5|1763.5|1769.9|1763.9|1769.5|1763.5|4
1593065700000|2020-06-25 06:15:00|1769.1|1763.1|1767.3|1761.3|1769.1|1763.1|1767.1|1761.1|5
1593066000000|2020-06-25 06:20:00|1767.1|1761.1|1766.3|1760.3|1767.1|1761.1|1765.8|1759.8|6
1593066300000|2020-06-25 06:25:00|1766.1|1760.1|1764.9|1758.9|1766.1|1760.1|1764.8|1758.8|5
1593066600000|2020-06-25 06:30:00|1764.8|1758.8|1764|1758|1765.1|1759.1|1763.9|1757.9|16
1593066900000|2020-06-25 06:35:00|1764.6|1758.6|1763.9|1757.9|1764.6|1758.6|1763.4|1757.4|8
1593067200000|2020-06-25 06:40:00|1764.5|1758.5|1766.4|1760.4|1766.4|1760.4|1764.5|1758.5|8
1593067500000|2020-06-25 06:45:00|1766.3|1760.3|1765.5|1759.5|1767.3|1761.3|1765.5|1759.5|15
1593067800000|2020-06-25 06:50:00|1765.3|1759.3|1766.8|1760.8|1766.9|1760.9|1764.3|1758.3|21
1593068100000|2020-06-25 06:55:00|1766.5|1760.5|1767.4|1761.4|1768.3|1762.3|1766.3|1760.3|17
1593068400000|2020-06-25 07:00:00|1767.5|1761.5|1770.1|1764.1|1770.1|1764.1|1765.6|1759.6|60
1593068700000|2020-06-25 07:05:00|1770.3|1764.3|1771.9|1765.9|1772|1766|1769|1763|28
1593069000000|2020-06-25 07:10:00|1771.6|1765.6|1769.5|1763.5|1771.8|1765.8|1768|1762|61
1593069300000|2020-06-25 07:15:00|1769.3|1763.3|1767|1761|1769.3|1763.3|1764.1|1758.1|52
1593069600000|2020-06-25 07:20:00|1767.5|1761.5|1768.5|1762.5|1770.8|1764.8|1767.5|1761.5|31
1593069900000|2020-06-25 07:25:00|1768.4|1762.4|1770.6|1764.6|1770.8|1764.8|1768|1762|18
1593070200000|2020-06-25 07:30:00|1771|1765|1769.5|1763.5|1771.5|1765.5|1769.4|1763.4|23
1593070500000|2020-06-25 07:35:00|1769.8|1763.8|1770.9|1764.9|1770.9|1764.9|1766.5|1760.5|30
1593070800000|2020-06-25 07:40:00|1771|1765|1768.8|1762.8|1771|1765|1768.8|1762.8|16
1593071100000|2020-06-25 07:45:00|1769|1763|1770.3|1764.3|1770.3|1764.3|1769|1763|11
1593071400000|2020-06-25 07:50:00|1770|1764|1772.1|1766.1|1772.1|1766.1|1768.4|1762.4|26
1593071700000|2020-06-25 07:55:00|1772.3|1766.3|1772.8|1766.8|1772.8|1766.8|1770.8|1764.8|22
1593072000000|2020-06-25 08:00:00|1772.9|1766.9|1775.5|1769.5|1775.5|1769.5|1772.6|1766.6|46
1593072300000|2020-06-25 08:05:00|1775.6|1769.6|1777.8|1771.8|1778|1772|1775.6|1769.6|30
1593072600000|2020-06-25 08:10:00|1778|1772|1779.8|1773.8|1780|1774|1777|1771|19
1593072900000|2020-06-25 08:15:00|1779.9|1773.9|1779.5|1773.5|1779.9|1773.9|1777.8|1771.8|32
1593073200000|2020-06-25 08:20:00|1779.4|1773.4|1781.8|1775.8|1783.6|1777.6|1778.5|1772.5|45
1593073500000|2020-06-25 08:25:00|1781.5|1775.5|1782.5|1776.5|1782.5|1776.5|1781|1775|16
1593073800000|2020-06-25 08:30:00|1782.3|1776.3|1780.3|1774.3|1782.8|1776.8|1780.3|1774.3|25
1593074100000|2020-06-25 08:35:00|1780.5|1774.5|1782.6|1776.6|1782.9|1776.9|1780.5|1774.5|35
1593074400000|2020-06-25 08:40:00|1782.5|1776.5|1782.5|1776.5|1782.9|1776.9|1781.5|1775.5|27
1593074700000|2020-06-25 08:45:00|1782.3|1776.3|1781.8|1775.8|1783|1777|1781|1775|28
1593075000000|2020-06-25 08:50:00|1781.9|1775.9|1782.3|1776.3|1782.8|1776.8|1781.9|1775.9|9
1593075300000|2020-06-25 08:55:00|1782.4|1776.4|1782.3|1776.3|1782.9|1776.9|1782|1776|12
1593075600000|2020-06-25 09:00:00|1782.5|1776.5|1782.4|1776.4|1782.5|1776.5|1781.8|1775.8|14
1593075900000|2020-06-25 09:05:00|1782.5|1776.5|1782.5|1776.5|1782.5|1776.5|1782|1776|11
1593076200000|2020-06-25 09:10:00|1782.3|1776.3|1782|1776|1782.6|1776.6|1781.8|1775.8|22
1593076500000|2020-06-25 09:15:00|1782.3|1776.3|1787|1781|1787.3|1781.3|1781.9|1775.9|29
1593076800000|2020-06-25 09:20:00|1786.8|1780.8|1786.8|1780.8|1787.3|1781.3|1786|1780|22
1593077100000|2020-06-25 09:25:00|1786.9|1780.9|1787.3|1781.3|1787.5|1781.5|1786.8|1780.8|22
1593077400000|2020-06-25 09:30:00|1787.5|1781.5|1787.3|1781.3|1787.5|1781.5|1786.6|1780.6|13
1593077700000|2020-06-25 09:35:00|1787.1|1781.1|1787.8|1781.8|1787.8|1781.8|1786.8|1780.8|20
1593078000000|2020-06-25 09:40:00|1787.6|1781.6|1787.9|1781.9|1788.3|1782.3|1787|1781|22
1593078300000|2020-06-25 09:45:00|1788|1782|1788.3|1782.3|1788.6|1782.6|1787.9|1781.9|26
1593078600000|2020-06-25 09:50:00|1788.5|1782.5|1788.5|1782.5|1788.9|1782.9|1788.4|1782.4|9
1593078900000|2020-06-25 09:55:00|1788.8|1782.8|1788.9|1782.9|1789.3|1783.3|1788.8|1782.8|13
1593079200000|2020-06-25 10:00:00|1789|1783|1789.1|1783.1|1789.5|1783.5|1789|1783|7
1593079500000|2020-06-25 10:05:00|1788.9|1782.9|1789.1|1783.1|1789.1|1783.1|1788.1|1782.1|20
1593079800000|2020-06-25 10:10:00|1789|1783|1788.4|1782.4|1789|1783|1787.5|1781.5|9
1593080100000|2020-06-25 10:15:00|1788.6|1782.6|1787.5|1781.5|1789|1783|1787.5|1781.5|9
1593080400000|2020-06-25 10:20:00|1787.8|1781.8|1788.5|1782.5|1788.5|1782.5|1787.8|1781.8|3
1593080700000|2020-06-25 10:25:00|1788.3|1782.3|1788.5|1782.5|1788.8|1782.8|1788.3|1782.3|4
1593081000000|2020-06-25 10:30:00|1788.3|1782.3|1787.3|1781.3|1788.3|1782.3|1786.9|1780.9|9
1593081300000|2020-06-25 10:35:00|1787.5|1781.5|1787.3|1781.3|1788.3|1782.3|1786.8|1780.8|22
1593081600000|2020-06-25 10:40:00|1787.4|1781.4|1788|1782|1788.4|1782.4|1786.8|1780.8|27
1593081900000|2020-06-25 10:45:00|1788.3|1782.3|1787.8|1781.8|1788.4|1782.4|1786.8|1780.8|14
1593082200000|2020-06-25 10:50:00|1788|1782|1788|1782|1788.3|1782.3|1787.3|1781.3|15
1593082500000|2020-06-25 10:55:00|1788.1|1782.1|1787.8|1781.8|1788.1|1782.1|1787.8|1781.8|8
1593082800000|2020-06-25 11:00:00|1787.6|1781.6|1786|1780|1787.6|1781.6|1785.5|1779.5|12
1593083100000|2020-06-25 11:05:00|1786.3|1780.3|1787.5|1781.5|1787.5|1781.5|1786.3|1780.3|9
1593083400000|2020-06-25 11:10:00|1787.8|1781.8|1788|1782|1789.3|1783.3|1787.8|1781.8|18
1593083700000|2020-06-25 11:15:00|1787.9|1781.9|1787.8|1781.8|1787.9|1781.9|1786|1780|15
1593084000000|2020-06-25 11:20:00|1788|1782|1786.5|1780.5|1788|1782|1785.8|1779.8|24
1593084300000|2020-06-25 11:25:00|1786.3|1780.3|1787.4|1781.4|1787.4|1781.4|1786.3|1780.3|6
1593084600000|2020-06-25 11:30:00|1787.3|1781.3|1788.1|1782.1|1788.1|1782.1|1787|1781|10
1593084900000|2020-06-25 11:35:00|1788|1782|1789.6|1783.6|1789.8|1783.8|1787.8|1781.8|11
1593085200000|2020-06-25 11:40:00|1789.8|1783.8|1790.1|1784.1|1791.3|1785.3|1789.8|1783.8|23
1593085500000|2020-06-25 11:45:00|1790.3|1784.3|1792.4|1786.4|1792.6|1786.6|1790.1|1784.1|67
1593085800000|2020-06-25 11:50:00|1792.3|1786.3|1790.4|1784.4|1792.4|1786.4|1789.6|1783.6|52
1593086100000|2020-06-25 11:55:00|1790.5|1784.5|1791|1785|1791|1785|1789.8|1783.8|25
1593086400000|2020-06-25 12:00:00|1791.3|1785.3|1791|1785|1791.8|1785.8|1790.5|1784.5|22
1593086700000|2020-06-25 12:05:00|1790.9|1784.9|1791.6|1785.6|1791.8|1785.8|1790.6|1784.6|21
1593087000000|2020-06-25 12:10:00|1791.5|1785.5|1791.5|1785.5|1791.8|1785.8|1790.8|1784.8|15
1593087300000|2020-06-25 12:15:00|1791.4|1785.4|1789.8|1783.8|1791.4|1785.4|1789.3|1783.3|19
1593087600000|2020-06-25 12:20:00|1790.1|1784.1|1789.3|1783.3|1790.5|1784.5|1789.3|1783.3|19
1593087900000|2020-06-25 12:25:00|1789.1|1783.1|1788.5|1782.5|1789.1|1783.1|1787|1781|35
1593088200000|2020-06-25 12:30:00|1788.3|1782.3|1788.3|1782.3|1788.3|1782.3|1787|1781|24
1593088500000|2020-06-25 12:35:00|1788.5|1782.5|1787.4|1781.4|1789.3|1783.3|1786.1|1780.1|39
1593088800000|2020-06-25 12:40:00|1787.3|1781.3|1789.3|1783.3|1789.5|1783.5|1787.3|1781.3|34
1593089100000|2020-06-25 12:45:00|1789|1783|1788.6|1782.6|1789|1783|1787.9|1781.9|20
1593089400000|2020-06-25 12:50:00|1788.4|1782.4|1790.5|1784.5|1790.5|1784.5|1788.4|1782.4|13
1593089700000|2020-06-25 12:55:00|1790.8|1784.8|1788.8|1782.8|1791|1785|1788.8|1782.8|13
1593090000000|2020-06-25 13:00:00|1789|1783|1789.8|1783.8|1789.8|1783.8|1788.8|1782.8|11
1593090300000|2020-06-25 13:05:00|1789.5|1783.5|1789.6|1783.6|1790.5|1784.5|1789.3|1783.3|16
1593090600000|2020-06-25 13:10:00|1789.8|1783.8|1789.8|1783.8|1790.3|1784.3|1789.8|1783.8|12
1593090900000|2020-06-25 13:15:00|1790|1784|1790.3|1784.3|1790.6|1784.6|1789.6|1783.6|12
1593091200000|2020-06-25 13:20:00|1790.5|1784.5|1788.9|1782.9|1790.5|1784.5|1787.8|1781.8|27
1593091500000|2020-06-25 13:25:00|1788.8|1782.8|1788.9|1782.9|1789|1783|1788.4|1782.4|11
1593091800000|2020-06-25 13:30:00|1788.6|1782.6|1788.8|1782.8|1788.8|1782.8|1788.4|1782.4|12
1593092100000|2020-06-25 13:35:00|1788.9|1782.9|1789|1783|1789.1|1783.1|1788.9|1782.9|6
1593092400000|2020-06-25 13:40:00|1788.8|1782.8|1786.1|1780.1|1788.8|1782.8|1786.1|1780.1|29
1593092700000|2020-06-25 13:45:00|1786.3|1780.3|1786.8|1780.8|1788|1782|1786.3|1780.3|27
1593093000000|2020-06-25 13:50:00|1786.9|1780.9|1787.4|1781.4|1787.5|1781.5|1786.9|1780.9|5
1593093300000|2020-06-25 13:55:00|1787.8|1781.8|1787.3|1781.3|1787.8|1781.8|1787.3|1781.3|7
1593093600000|2020-06-25 14:00:00|1787.1|1781.1|1787|1781|1787.8|1781.8|1786.5|1780.5|24
1593093900000|2020-06-25 14:05:00|1786.9|1780.9|1787.3|1781.3|1787.8|1781.8|1786.5|1780.5|13
1593094200000|2020-06-25 14:10:00|1787.8|1781.8|1786|1780|1788|1782|1785.5|1779.5|9
1593094500000|2020-06-25 14:15:00|1786.3|1780.3|1785.5|1779.5|1786.5|1780.5|1785|1779|13
1593094800000|2020-06-25 14:20:00|1785.8|1779.8|1785.8|1779.8|1786.1|1780.1|1785.4|1779.4|12
1593095100000|2020-06-25 14:25:00|1785.9|1779.9|1786.3|1780.3|1786.5|1780.5|1785.9|1779.9|9
1593095400000|2020-06-25 14:30:00|1786.1|1780.1|1786.5|1780.5|1786.5|1780.5|1786.1|1780.1|4
1593095700000|2020-06-25 14:35:00|1786.6|1780.6|1787|1781|1787.3|1781.3|1786.6|1780.6|10
1593096000000|2020-06-25 14:40:00|1786.5|1780.5|1785.5|1779.5|1787|1781|1785.5|1779.5|19
1593096300000|2020-06-25 14:45:00|1785.8|1779.8|1785.3|1779.3|1787|1781|1785|1779|27
1593096600000|2020-06-25 14:50:00|1785|1779|1784.8|1778.8|1786.4|1780.4|1784.3|1778.3|44
1593096900000|2020-06-25 14:55:00|1785|1779|1785.8|1779.8|1787.3|1781.3|1784.3|1778.3|35
1593097200000|2020-06-25 15:00:00|1785.5|1779.5|1786.3|1780.3|1787.1|1781.1|1783.8|1777.8|57
1593097500000|2020-06-25 15:05:00|1786|1780|1787|1781|1787.3|1781.3|1785.5|1779.5|17
1593097800000|2020-06-25 15:10:00|1787.3|1781.3|1790.1|1784.1|1790.1|1784.1|1787.3|1781.3|14
1593098100000|2020-06-25 15:15:00|1790|1784|1788.9|1782.9|1790.6|1784.6|1786.8|1780.8|172
1593098400000|2020-06-25 15:20:00|1788.8|1782.8|1786.5|1780.5|1790.5|1784.5|1786.5|1780.5|48
1593098700000|2020-06-25 15:25:00|1786.8|1780.8|1783.8|1777.8|1786.8|1780.8|1780.6|1774.6|28
1593099000000|2020-06-25 15:30:00|1783.6|1777.6|1782.3|1776.3|1783.6|1777.6|1781.5|1775.5|14
1593099300000|2020-06-25 15:35:00|1781.5|1775.5|1781.6|1775.6|1781.8|1775.8|1780.8|1774.8|9
1593099600000|2020-06-25 15:40:00|1781.5|1775.5|1781.1|1775.1|1781.6|1775.6|1780.9|1774.9|8
1593099900000|2020-06-25 15:45:00|1781|1775|1782.1|1776.1|1782.1|1776.1|1781|1775|7
1593100200000|2020-06-25 15:50:00|1782|1776|1780|1774|1782|1776|1779.5|1773.5|16
1593100500000|2020-06-25 15:55:00|1779.9|1773.9|1779.8|1773.8|1780.3|1774.3|1779.6|1773.6|12
1593100800000|2020-06-25 16:00:00|1780|1774|1781.6|1775.6|1782.3|1776.3|1780|1774|15
1593101100000|2020-06-25 16:05:00|1781.5|1775.5|1782.4|1776.4|1782.5|1776.5|1781.3|1775.3|18
1593101400000|2020-06-25 16:10:00|1782.1|1776.1|1783|1777|1784.8|1778.8|1782.1|1776.1|22
1593101700000|2020-06-25 16:15:00|1782.9|1776.9|1782.5|1776.5|1782.9|1776.9|1782|1776|4
1593102000000|2020-06-25 16:20:00|1783.3|1777.3|1784.8|1778.8|1784.8|1778.8|1783.3|1777.3|6
1593102300000|2020-06-25 16:25:00|1784.5|1778.5|1783.5|1777.5|1784.5|1778.5|1783|1777|7
1593102600000|2020-06-25 16:30:00|1783.3|1777.3|1785.5|1779.5|1785.5|1779.5|1783|1777|6
1593102900000|2020-06-25 16:35:00|1784.5|1778.5|1783.5|1777.5|1785|1779|1783.5|1777.5|7
1593104100000|2020-06-25 16:55:00|1783.1|1777.1|1780.5|1774.5|1783.1|1777.1|1780.5|1774.5|13
1593129600000|2020-06-26 00:00:00|1787.6|1781.6|1787.6|1781.6|1787.6|1781.6|1787.6|1781.6|1
1593129900000|2020-06-26 00:05:00|1788.3|1782.3|1788.9|1782.9|1790|1784|1788.3|1782.3|6
1593131700000|2020-06-26 00:35:00|1789.1|1783.1|1788.6|1782.6|1789.1|1783.1|1788.6|1782.6|2
1593133200000|2020-06-26 01:00:00|1790.5|1784.5|1790.9|1784.9|1791.6|1785.6|1790.5|1784.5|4
1593133800000|2020-06-26 01:10:00|1791.1|1785.1|1791.1|1785.1|1791.1|1785.1|1791.1|1785.1|1
1593135900000|2020-06-26 01:45:00|1791.4|1785.4|1791.4|1785.4|1791.4|1785.4|1791.4|1785.4|1
1593137100000|2020-06-26 02:05:00|1790.9|1784.9|1790.3|1784.3|1791.4|1785.4|1790.3|1784.3|6
1593137700000|2020-06-26 02:15:00|1790|1784|1790.4|1784.4|1790.4|1784.4|1790|1784|2
1593138600000|2020-06-26 02:30:00|1790|1784|1790.1|1784.1|1790.1|1784.1|1790|1784|2
1593139500000|2020-06-26 02:45:00|1789.9|1783.9|1789.8|1783.8|1789.9|1783.9|1789.8|1783.8|2
1593142200000|2020-06-26 03:30:00|1789.9|1783.9|1789.8|1783.8|1789.9|1783.9|1789.5|1783.5|4
1593142500000|2020-06-26 03:35:00|1789.5|1783.5|1789.3|1783.3|1790.1|1784.1|1789.3|1783.3|11
1593142800000|2020-06-26 03:40:00|1789.4|1783.4|1789.1|1783.1|1789.9|1783.9|1789.1|1783.1|5
1593146100000|2020-06-26 04:35:00|1789.6|1783.6|1789.6|1783.6|1789.6|1783.6|1789.6|1783.6|1
1593147600000|2020-06-26 05:00:00|1790|1784|1789.6|1783.6|1790.4|1784.4|1789.6|1783.6|10
1593147900000|2020-06-26 05:05:00|1789.4|1783.4|1789.4|1783.4|1789.4|1783.4|1789.4|1783.4|1
1593149400000|2020-06-26 05:30:00|1789.9|1783.9|1789.9|1783.9|1789.9|1783.9|1789.9|1783.9|1
1593149700000|2020-06-26 05:35:00|1789.4|1783.4|1787.6|1781.6|1789.4|1783.4|1787.6|1781.6|4
1593150000000|2020-06-26 05:40:00|1787.8|1781.8|1788.4|1782.4|1788.4|1782.4|1787.6|1781.6|4
1593150300000|2020-06-26 05:45:00|1788.6|1782.6|1788.6|1782.6|1788.6|1782.6|1788.6|1782.6|1
1593150600000|2020-06-26 05:50:00|1788.4|1782.4|1788.4|1782.4|1788.6|1782.6|1788.4|1782.4|3
1593150900000|2020-06-26 05:55:00|1788.1|1782.1|1788.4|1782.4|1788.4|1782.4|1788.1|1782.1|2
1593151200000|2020-06-26 06:00:00|1788.6|1782.6|1788.9|1782.9|1789.1|1783.1|1788.6|1782.6|5
1593151800000|2020-06-26 06:10:00|1789.1|1783.1|1789.4|1783.4|1789.4|1783.4|1788.9|1782.9|5
1593152100000|2020-06-26 06:15:00|1789.6|1783.6|1789.6|1783.6|1789.9|1783.9|1789.4|1783.4|6
1593152400000|2020-06-26 06:20:00|1789.4|1783.4|1789.4|1783.4|1789.6|1783.6|1789.4|1783.4|3
1593152700000|2020-06-26 06:25:00|1789.1|1783.1|1785.5|1779.5|1789.1|1783.1|1784.8|1778.8|50
1593153000000|2020-06-26 06:30:00|1785.3|1779.3|1786.8|1780.8|1786.8|1780.8|1785.3|1779.3|7
1593153300000|2020-06-26 06:35:00|1787.1|1781.1|1787.1|1781.1|1787.3|1781.3|1787.1|1781.1|5
1593153600000|2020-06-26 06:40:00|1787.3|1781.3|1787.3|1781.3|1787.3|1781.3|1787.3|1781.3|1
1593153900000|2020-06-26 06:45:00|1787.5|1781.5|1788.5|1782.5|1788.5|1782.5|1787.5|1781.5|4
1593154500000|2020-06-26 06:55:00|1788.4|1782.4|1788.9|1782.9|1789.6|1783.6|1787.9|1781.9|11
1593154800000|2020-06-26 07:00:00|1789|1783|1784.4|1778.4|1789|1783|1784.4|1778.4|38
1593155100000|2020-06-26 07:05:00|1784.3|1778.3|1777.9|1771.9|1784.3|1778.3|1777.8|1771.8|53
1593155400000|2020-06-26 07:10:00|1777.8|1771.8|1775.5|1769.5|1779.9|1773.9|1775.3|1769.3|31
1593155700000|2020-06-26 07:15:00|1775.3|1769.3|1775.8|1769.8|1777|1771|1775.3|1769.3|39
1593156000000|2020-06-26 07:20:00|1775.6|1769.6|1779.1|1773.1|1780.4|1774.4|1775.4|1769.4|45
1593156300000|2020-06-26 07:25:00|1779|1773|1778.3|1772.3|1781.5|1775.5|1778.3|1772.3|50
1593156600000|2020-06-26 07:30:00|1778.4|1772.4|1779|1773|1779.1|1773.1|1776.8|1770.8|17
1593156900000|2020-06-26 07:35:00|1779.3|1773.3|1778.5|1772.5|1779.3|1773.3|1777.5|1771.5|18
1593157200000|2020-06-26 07:40:00|1778.3|1772.3|1778|1772|1778.3|1772.3|1777.4|1771.4|14
1593157500000|2020-06-26 07:45:00|1778.1|1772.1|1777.8|1771.8|1778.3|1772.3|1777.8|1771.8|10
1593157800000|2020-06-26 07:50:00|1777.9|1771.9|1775.3|1769.3|1778.4|1772.4|1774.6|1768.6|41
1593158100000|2020-06-26 07:55:00|1775|1769|1778.8|1772.8|1778.8|1772.8|1775|1769|28
1593158400000|2020-06-26 08:00:00|1778.5|1772.5|1776.5|1770.5|1779.5|1773.5|1776|1770|24
1593158700000|2020-06-26 08:05:00|1776.6|1770.6|1777.3|1771.3|1777.6|1771.6|1775.3|1769.3|32
1593159000000|2020-06-26 08:10:00|1777.5|1771.5|1776.3|1770.3|1777.5|1771.5|1776|1770|21
1593159300000|2020-06-26 08:15:00|1776|1770|1776.3|1770.3|1777.4|1771.4|1776|1770|11
1593159600000|2020-06-26 08:20:00|1775.8|1769.8|1775.6|1769.6|1775.9|1769.9|1775.4|1769.4|7
1593159900000|2020-06-26 08:25:00|1775.4|1769.4|1771.3|1765.3|1775.4|1769.4|1770.4|1764.4|39
1593160200000|2020-06-26 08:30:00|1771|1765|1770.6|1764.6|1771|1765|1768.9|1762.9|31
1593160500000|2020-06-26 08:35:00|1770.5|1764.5|1770.1|1764.1|1770.8|1764.8|1769.4|1763.4|16
1593160800000|2020-06-26 08:40:00|1770|1764|1770.5|1764.5|1770.5|1764.5|1769.4|1763.4|8
1593161100000|2020-06-26 08:45:00|1770.9|1764.9|1773.4|1767.4|1773.4|1767.4|1770.9|1764.9|31
1593161400000|2020-06-26 08:50:00|1774|1768|1775.5|1769.5|1775.9|1769.9|1774|1768|13
1593161700000|2020-06-26 08:55:00|1775.8|1769.8|1780.8|1774.8|1781.3|1775.3|1775.5|1769.5|36
1593162000000|2020-06-26 09:00:00|1781|1775|1783.3|1777.3|1784|1778|1781|1775|18
1593162300000|2020-06-26 09:05:00|1783.5|1777.5|1784|1778|1784.8|1778.8|1783.3|1777.3|19
1593162600000|2020-06-26 09:10:00|1784.1|1778.1|1784.5|1778.5|1785.4|1779.4|1784.1|1778.1|25
1593162900000|2020-06-26 09:15:00|1784.3|1778.3|1785|1779|1785.3|1779.3|1783.6|1777.6|14
1593163200000|2020-06-26 09:20:00|1785.1|1779.1|1786.8|1780.8|1786.8|1780.8|1785.1|1779.1|9
1593163500000|2020-06-26 09:25:00|1786.5|1780.5|1785|1779|1786.5|1780.5|1785|1779|5
1593163800000|2020-06-26 09:30:00|1784.9|1778.9|1784.3|1778.3|1785.3|1779.3|1784.1|1778.1|8
1593164100000|2020-06-26 09:35:00|1784.8|1778.8|1784.5|1778.5|1784.8|1778.8|1784.5|1778.5|4
1593164400000|2020-06-26 09:40:00|1784.6|1778.6|1784.5|1778.5|1784.6|1778.6|1784.5|1778.5|2
1593165000000|2020-06-26 09:50:00|1784.4|1778.4|1785|1779|1785|1779|1784.4|1778.4|6
1593165300000|2020-06-26 09:55:00|1785.3|1779.3|1785.5|1779.5|1785.6|1779.6|1785|1779|7
1593165600000|2020-06-26 10:00:00|1785.4|1779.4|1787|1781|1787.5|1781.5|1785.1|1779.1|21
1593165900000|2020-06-26 10:05:00|1787.3|1781.3|1786.9|1780.9|1787.3|1781.3|1786.9|1780.9|4
1593166200000|2020-06-26 10:10:00|1786|1780|1785.3|1779.3|1786|1780|1784.9|1778.9|8
1593166500000|2020-06-26 10:15:00|1785.4|1779.4|1786.3|1780.3|1786.8|1780.8|1785.4|1779.4|9
1593166800000|2020-06-26 10:20:00|1786.4|1780.4|1785.1|1779.1|1786.5|1780.5|1785|1779|9
1593167100000|2020-06-26 10:25:00|1785|1779|1785.8|1779.8|1786.1|1780.1|1784.3|1778.3|19
1593167400000|2020-06-26 10:30:00|1785.6|1779.6|1785.6|1779.6|1785.8|1779.8|1785.3|1779.3|6
1593167700000|2020-06-26 10:35:00|1786|1780|1786|1780|1786.5|1780.5|1786|1780|5
1593168000000|2020-06-26 10:40:00|1786.3|1780.3|1786.8|1780.8|1787.3|1781.3|1786.3|1780.3|6
1593168300000|2020-06-26 10:45:00|1786.5|1780.5|1786.3|1780.3|1786.5|1780.5|1786.3|1780.3|2
1593168600000|2020-06-26 10:50:00|1786.8|1780.8|1786.5|1780.5|1786.8|1780.8|1786.5|1780.5|4
1593168900000|2020-06-26 10:55:00|1786.8|1780.8|1786|1780|1786.8|1780.8|1785.6|1779.6|8
1593169200000|2020-06-26 11:00:00|1786.1|1780.1|1788.5|1782.5|1788.5|1782.5|1786.1|1780.1|8
1593169500000|2020-06-26 11:05:00|1788.8|1782.8|1788.6|1782.6|1790.8|1784.8|1788.5|1782.5|16
1593169800000|2020-06-26 11:10:00|1789|1783|1786.5|1780.5|1789.8|1783.8|1786.4|1780.4|14
1593170100000|2020-06-26 11:15:00|1786.6|1780.6|1787.9|1781.9|1788|1782|1786.6|1780.6|6
1593170400000|2020-06-26 11:20:00|1788.3|1782.3|1788.3|1782.3|1788.8|1782.8|1788.1|1782.1|5
1593170700000|2020-06-26 11:25:00|1789.1|1783.1|1790.1|1784.1|1790.5|1784.5|1789.1|1783.1|6
1593171000000|2020-06-26 11:30:00|1789.9|1783.9|1789|1783|1789.9|1783.9|1787.5|1781.5|19
1593171300000|2020-06-26 11:35:00|1789.3|1783.3|1788.6|1782.6|1789.8|1783.8|1788.6|1782.6|16
1593171600000|2020-06-26 11:40:00|1788.8|1782.8|1787.5|1781.5|1790.5|1784.5|1787|1781|18
1593171900000|2020-06-26 11:45:00|1787.8|1781.8|1791.9|1785.9|1792.4|1786.4|1787.3|1781.3|68
1593172200000|2020-06-26 11:50:00|1792.1|1786.1|1791.3|1785.3|1792.5|1786.5|1790.8|1784.8|29
1593172500000|2020-06-26 11:55:00|1791|1785|1790.8|1784.8|1791.3|1785.3|1790|1784|25
1593172800000|2020-06-26 12:00:00|1790.5|1784.5|1790.5|1784.5|1790.6|1784.6|1789.4|1783.4|17
1593173100000|2020-06-26 12:05:00|1790.3|1784.3|1790|1784|1790.8|1784.8|1789.5|1783.5|19
1593173400000|2020-06-26 12:10:00|1789.8|1783.8|1789|1783|1790.1|1784.1|1788.8|1782.8|22
1593173700000|2020-06-26 12:15:00|1789.3|1783.3|1791.5|1785.5|1791.5|1785.5|1789.3|1783.3|13
1593174000000|2020-06-26 12:20:00|1791.6|1785.6|1792.3|1786.3|1793|1787|1791.5|1785.5|19
1593174300000|2020-06-26 12:25:00|1792.5|1786.5|1792|1786|1792.5|1786.5|1791.8|1785.8|6
1593174600000|2020-06-26 12:30:00|1791.6|1785.6|1790.1|1784.1|1792|1786|1790|1784|24
1593174900000|2020-06-26 12:35:00|1790.3|1784.3|1790|1784|1791.5|1785.5|1790|1784|26
1593175200000|2020-06-26 12:40:00|1789.8|1783.8|1789.9|1783.9|1790.5|1784.5|1789|1783|27
1593175500000|2020-06-26 12:45:00|1790|1784|1790.5|1784.5|1791.3|1785.3|1789.8|1783.8|32
1593175800000|2020-06-26 12:50:00|1790.4|1784.4|1791.6|1785.6|1791.6|1785.6|1790.3|1784.3|13
1593176100000|2020-06-26 12:55:00|1791.5|1785.5|1791.3|1785.3|1791.8|1785.8|1789.9|1783.9|30
1593176400000|2020-06-26 13:00:00|1791.5|1785.5|1791.3|1785.3|1791.6|1785.6|1790.8|1784.8|23
1593176700000|2020-06-26 13:05:00|1791.5|1785.5|1791|1785|1791.5|1785.5|1790.8|1784.8|11
1593177000000|2020-06-26 13:10:00|1791.1|1785.1|1792|1786|1792.3|1786.3|1791.1|1785.1|17
1593177300000|2020-06-26 13:15:00|1791.8|1785.8|1791.5|1785.5|1792.1|1786.1|1790.9|1784.9|16
1593177600000|2020-06-26 13:20:00|1791.3|1785.3|1790.6|1784.6|1791.5|1785.5|1790.6|1784.6|11
1593177900000|2020-06-26 13:25:00|1790.5|1784.5|1790.6|1784.6|1790.8|1784.8|1790.1|1784.1|13
1593178200000|2020-06-26 13:30:00|1790.8|1784.8|1791.3|1785.3|1791.3|1785.3|1790.8|1784.8|15
1593178500000|2020-06-26 13:35:00|1791.1|1785.1|1790.5|1784.5|1791.3|1785.3|1790.5|1784.5|6
1593178800000|2020-06-26 13:40:00|1790.4|1784.4|1789.9|1783.9|1790.6|1784.6|1789.3|1783.3|26
1593179100000|2020-06-26 13:45:00|1790.3|1784.3|1791.5|1785.5|1791.5|1785.5|1789.8|1783.8|10
1593179400000|2020-06-26 13:50:00|1791.3|1785.3|1792.5|1786.5|1792.6|1786.6|1791.3|1785.3|34
1593179700000|2020-06-26 13:55:00|1792.3|1786.3|1792.5|1786.5|1792.5|1786.5|1791.8|1785.8|15
1593180000000|2020-06-26 14:00:00|1792.3|1786.3|1790.5|1784.5|1792.5|1786.5|1790.5|1784.5|15
1593180300000|2020-06-26 14:05:00|1790.3|1784.3|1790.5|1784.5|1790.5|1784.5|1789.6|1783.6|12
1593180600000|2020-06-26 14:10:00|1790.3|1784.3|1790.3|1784.3|1790.4|1784.4|1789.5|1783.5|18
1593180900000|2020-06-26 14:15:00|1790.1|1784.1|1790.3|1784.3|1790.5|1784.5|1788.6|1782.6|20
1593181200000|2020-06-26 14:20:00|1790.4|1784.4|1790.1|1784.1|1790.5|1784.5|1789.9|1783.9|15
1593181500000|2020-06-26 14:25:00|1790.3|1784.3|1790.8|1784.8|1790.8|1784.8|1789.5|1783.5|19
1593181800000|2020-06-26 14:30:00|1791|1785|1791.1|1785.1|1792.4|1786.4|1789.9|1783.9|42
1593182100000|2020-06-26 14:35:00|1791.3|1785.3|1790.5|1784.5|1791.3|1785.3|1789|1783|24
1593182400000|2020-06-26 14:40:00|1789.9|1783.9|1789.3|1783.3|1790.5|1784.5|1788.5|1782.5|46
1593182700000|2020-06-26 14:45:00|1789.5|1783.5|1787|1781|1790.9|1784.9|1787|1781|29
1593183000000|2020-06-26 14:50:00|1787.3|1781.3|1785|1779|1788.1|1782.1|1783.3|1777.3|70
1593183300000|2020-06-26 14:55:00|1784.8|1778.8|1787.8|1781.8|1789.5|1783.5|1784.5|1778.5|61
1593183600000|2020-06-26 15:00:00|1787.9|1781.9|1787.8|1781.8|1788.3|1782.3|1786.5|1780.5|45
1593183900000|2020-06-26 15:05:00|1787.5|1781.5|1787.1|1781.1|1788.3|1782.3|1786.1|1780.1|37
1593184200000|2020-06-26 15:10:00|1787.3|1781.3|1788.5|1782.5|1788.5|1782.5|1786.8|1780.8|40
1593184500000|2020-06-26 15:15:00|1788.3|1782.3|1789.5|1783.5|1790.8|1784.8|1786.8|1780.8|104
1593184800000|2020-06-26 15:20:00|1789.1|1783.1|1789.1|1783.1|1789.3|1783.3|1785.3|1779.3|27
1593185100000|2020-06-26 15:25:00|1789|1783|1788.8|1782.8|1790.3|1784.3|1787.8|1781.8|37
1593185400000|2020-06-26 15:30:00|1789|1783|1786.5|1780.5|1789|1783|1786.5|1780.5|28
1593185700000|2020-06-26 15:35:00|1786.4|1780.4|1788.5|1782.5|1788.5|1782.5|1786.1|1780.1|11
1593186000000|2020-06-26 15:40:00|1787.3|1781.3|1789.9|1783.9|1790|1784|1787|1781|23
1593186300000|2020-06-26 15:45:00|1790|1784|1789.9|1783.9|1790.3|1784.3|1789.4|1783.4|9
1593186600000|2020-06-26 15:50:00|1789.6|1783.6|1789.1|1783.1|1789.8|1783.8|1788.8|1782.8|8
1593186900000|2020-06-26 15:55:00|1789.5|1783.5|1790.3|1784.3|1790.5|1784.5|1789.5|1783.5|13
1593187200000|2020-06-26 16:00:00|1789.9|1783.9|1790|1784|1790|1784|1789.9|1783.9|2
1593187500000|2020-06-26 16:05:00|1790.3|1784.3|1790|1784|1790.4|1784.4|1790|1784|7
1593187800000|2020-06-26 16:10:00|1790.3|1784.3|1789.9|1783.9|1790.3|1784.3|1789.9|1783.9|6
1593188100000|2020-06-26 16:15:00|1789.8|1783.8|1789.6|1783.6|1789.8|1783.8|1789.6|1783.6|2
1593188400000|2020-06-26 16:20:00|1789.5|1783.5|1790|1784|1790.1|1784.1|1789.3|1783.3|11
1593188700000|2020-06-26 16:25:00|1790.1|1784.1|1790.3|1784.3|1790.3|1784.3|1789.8|1783.8|8
1593189000000|2020-06-26 16:30:00|1790.1|1784.1|1789.3|1783.3|1790.3|1784.3|1789.3|1783.3|5
1593189300000|2020-06-26 16:35:00|1789.1|1783.1|1789.8|1783.8|1790.3|1784.3|1789.1|1783.1|6
1593189600000|2020-06-26 16:40:00|1789.6|1783.6|1789.6|1783.6|1791|1785|1789.5|1783.5|9
1593189900000|2020-06-26 16:45:00|1789.8|1783.8|1789.8|1783.8|1791|1785|1789.8|1783.8|10
1593190500000|2020-06-26 16:55:00|1789.6|1783.6|1790.9|1784.9|1791.1|1785.1|1789.4|1783.4|20
1593388800000|2020-06-29 00:00:00|1791.5|1780.3|1784.1|1778.1|1791.5|1780.3|1784.1|1778.1|2
1593389100000|2020-06-29 00:05:00|1783.1|1777.1|1784.4|1778.4|1784.4|1778.4|1783.1|1777.1|3
1593390300000|2020-06-29 00:25:00|1784.5|1778.5|1784.6|1778.6|1784.6|1778.6|1784.5|1778.5|2
1593390600000|2020-06-29 00:30:00|1784.9|1778.9|1784.9|1778.9|1784.9|1778.9|1784.9|1778.9|1
1593390900000|2020-06-29 00:35:00|1784.6|1778.6|1784.6|1778.6|1784.6|1778.6|1784.6|1778.6|1
1593391200000|2020-06-29 00:40:00|1783.6|1777.6|1784.9|1778.9|1784.9|1778.9|1783.5|1777.5|5
1593391500000|2020-06-29 00:45:00|1784.6|1778.6|1784.9|1778.9|1784.9|1778.9|1784.6|1778.6|2
1593391800000|2020-06-29 00:50:00|1785.1|1779.1|1785.6|1779.6|1785.6|1779.6|1785.1|1779.1|2
1593392400000|2020-06-29 01:00:00|1786.1|1780.1|1786.6|1780.6|1787.5|1781.5|1784.6|1778.6|29
1593392700000|2020-06-29 01:05:00|1786.4|1780.4|1785.1|1779.1|1787|1781|1783.3|1777.3|48
1593393000000|2020-06-29 01:10:00|1785.4|1779.4|1786.9|1780.9|1788|1782|1785.4|1779.4|22
1593393300000|2020-06-29 01:15:00|1787.5|1781.5|1787.4|1781.4|1787.5|1781.5|1786.9|1780.9|8
1593393600000|2020-06-29 01:20:00|1787.5|1781.5|1786.9|1780.9|1787.5|1781.5|1786.9|1780.9|3
1593393900000|2020-06-29 01:25:00|1787.1|1781.1|1790.1|1784.1|1790.1|1784.1|1786.6|1780.6|11
1593394200000|2020-06-29 01:30:00|1790|1784|1789.4|1783.4|1790.9|1784.9|1789|1783|35
1593394500000|2020-06-29 01:35:00|1789.3|1783.3|1788.5|1782.5|1789.6|1783.6|1788.5|1782.5|17
1593394800000|2020-06-29 01:40:00|1787.5|1781.5|1787.6|1781.6|1787.8|1781.8|1787.4|1781.4|6
1593395100000|2020-06-29 01:45:00|1787.5|1781.5|1787.5|1781.5|1787.5|1781.5|1787.5|1781.5|1
1593396000000|2020-06-29 02:00:00|1787.4|1781.4|1786.6|1780.6|1787.4|1781.4|1786.3|1780.3|5
1593396300000|2020-06-29 02:05:00|1786.8|1780.8|1786.8|1780.8|1786.8|1780.8|1786.8|1780.8|1
1593396600000|2020-06-29 02:10:00|1787|1781|1787|1781|1787|1781|1787|1781|1
1593396900000|2020-06-29 02:15:00|1786.8|1780.8|1788.5|1782.5|1788.5|1782.5|1786.8|1780.8|3
1593397200000|2020-06-29 02:20:00|1788|1782|1787.9|1781.9|1789.1|1783.1|1787.6|1781.6|15
1593397500000|2020-06-29 02:25:00|1788.1|1782.1|1786.6|1780.6|1788.1|1782.1|1786.6|1780.6|4
1593397800000|2020-06-29 02:30:00|1786.8|1780.8|1786.6|1780.6|1787.3|1781.3|1785.3|1779.3|17
1593398100000|2020-06-29 02:35:00|1786|1780|1786.6|1780.6|1786.8|1780.8|1785.8|1779.8|17
1593398400000|2020-06-29 02:40:00|1786.8|1780.8|1786.9|1780.9|1787.3|1781.3|1786.5|1780.5|26
1593398700000|2020-06-29 02:45:00|1786.6|1780.6|1786.6|1780.6|1787.4|1781.4|1786.5|1780.5|43
1593399000000|2020-06-29 02:50:00|1786.9|1780.9|1786.8|1780.8|1786.9|1780.9|1786.5|1780.5|5
1593399300000|2020-06-29 02:55:00|1787|1781|1785.3|1779.3|1787.1|1781.1|1785.3|1779.3|16
1593399600000|2020-06-29 03:00:00|1784.9|1778.9|1785.1|1779.1|1785.3|1779.3|1784.3|1778.3|7
1593399900000|2020-06-29 03:05:00|1785.3|1779.3|1785.1|1779.1|1785.3|1779.3|1785.1|1779.1|2
1593400200000|2020-06-29 03:10:00|1785.3|1779.3|1785.1|1779.1|1785.3|1779.3|1785.1|1779.1|2
1593400800000|2020-06-29 03:20:00|1785.4|1779.4|1785.8|1779.8|1785.8|1779.8|1785.4|1779.4|2
1593401100000|2020-06-29 03:25:00|1785.5|1779.5|1785.1|1779.1|1785.5|1779.5|1785.1|1779.1|2
1593402000000|2020-06-29 03:40:00|1785|1779|1784.8|1778.8|1785|1779|1784.6|1778.6|4
1593402900000|2020-06-29 03:55:00|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1
1593403800000|2020-06-29 04:10:00|1784.6|1778.6|1784.6|1778.6|1784.6|1778.6|1784.6|1778.6|1
1593405300000|2020-06-29 04:35:00|1784.4|1778.4|1784.4|1778.4|1784.4|1778.4|1784.4|1778.4|1
1593405600000|2020-06-29 04:40:00|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1
1593405900000|2020-06-29 04:45:00|1784.8|1778.8|1784.8|1778.8|1784.8|1778.8|1784.6|1778.6|3
1593406800000|2020-06-29 05:00:00|1785|1779|1787|1781|1787|1781|1785|1779|4
1593407100000|2020-06-29 05:05:00|1787.1|1781.1|1787.5|1781.5|1787.5|1781.5|1787.1|1781.1|3
1593407400000|2020-06-29 05:10:00|1787.9|1781.9|1789.5|1783.5|1789.5|1783.5|1787.9|1781.9|3
1593407700000|2020-06-29 05:15:00|1789.1|1783.1|1789.1|1783.1|1789.1|1783.1|1789.1|1783.1|1
1593408300000|2020-06-29 05:25:00|1788.9|1782.9|1788.1|1782.1|1789.3|1783.3|1788|1782|11
1593408600000|2020-06-29 05:30:00|1788.4|1782.4|1789.8|1783.8|1790.1|1784.1|1788.4|1782.4|26
1593408900000|2020-06-29 05:35:00|1789|1783|1788.6|1782.6|1789.1|1783.1|1788.5|1782.5|17
1593409200000|2020-06-29 05:40:00|1789.5|1783.5|1789.9|1783.9|1790.8|1784.8|1787.9|1781.9|30
1593409500000|2020-06-29 05:45:00|1789.8|1783.8|1787.3|1781.3|1791.4|1785.4|1787.3|1781.3|33
1593409800000|2020-06-29 05:50:00|1786.4|1780.4|1786.1|1780.1|1786.6|1780.6|1784|1778|15
1593410100000|2020-06-29 05:55:00|1786.6|1780.6|1785.6|1779.6|1786.9|1780.9|1784.6|1778.6|12
1593410400000|2020-06-29 06:00:00|1786.1|1780.1|1786.6|1780.6|1786.6|1780.6|1785.9|1779.9|12
1593410700000|2020-06-29 06:05:00|1786.4|1780.4|1787|1781|1787.9|1781.9|1785.9|1779.9|12
1593411000000|2020-06-29 06:10:00|1787.8|1781.8|1787.8|1781.8|1789.4|1783.4|1787.3|1781.3|20
1593411300000|2020-06-29 06:15:00|1788|1782|1788.1|1782.1|1788.1|1782.1|1788|1782|2
1593411600000|2020-06-29 06:20:00|1788|1782|1786.4|1780.4|1788.1|1782.1|1785.6|1779.6|26
1593411900000|2020-06-29 06:25:00|1785.3|1779.3|1782.9|1776.9|1785.3|1779.3|1782.4|1776.4|13
1593412200000|2020-06-29 06:30:00|1783.1|1777.1|1781.8|1775.8|1783.6|1777.6|1781.8|1775.8|11
1593412500000|2020-06-29 06:35:00|1782|1776|1783.1|1777.1|1783.6|1777.6|1782|1776|23
1593412800000|2020-06-29 06:40:00|1783.3|1777.3|1785.5|1779.5|1785.5|1779.5|1783.3|1777.3|14
1593413100000|2020-06-29 06:45:00|1785.6|1779.6|1787.3|1781.3|1788.4|1782.4|1785.6|1779.6|25
1593413400000|2020-06-29 06:50:00|1786.9|1780.9|1785.5|1779.5|1786.9|1780.9|1785.1|1779.1|18
1593413700000|2020-06-29 06:55:00|1785.3|1779.3|1784.5|1778.5|1786|1780|1784.5|1778.5|16
1593414000000|2020-06-29 07:00:00|1784.8|1778.8|1786.3|1780.3|1787.5|1781.5|1784.8|1778.8|46
1593414300000|2020-06-29 07:05:00|1786.5|1780.5|1793.4|1787.4|1793.4|1787.4|1786.5|1780.5|30
1593414600000|2020-06-29 07:10:00|1793.5|1787.5|1794|1788|1796.3|1790.3|1792.8|1786.8|59
1593414900000|2020-06-29 07:15:00|1794.3|1788.3|1794.8|1788.8|1796|1790|1793.8|1787.8|26
1593415200000|2020-06-29 07:20:00|1795|1789|1792.8|1786.8|1795.3|1789.3|1792.5|1786.5|17
1593415500000|2020-06-29 07:25:00|1792.6|1786.6|1792.6|1786.6|1793.8|1787.8|1792.4|1786.4|22
1593415800000|2020-06-29 07:30:00|1792.8|1786.8|1790.8|1784.8|1793.1|1787.1|1789.6|1783.6|30
1593416100000|2020-06-29 07:35:00|1790.6|1784.6|1791.1|1785.1|1791.3|1785.3|1790|1784|8
1593416400000|2020-06-29 07:40:00|1791.3|1785.3|1791.1|1785.1|1791.5|1785.5|1791.1|1785.1|4
1593416700000|2020-06-29 07:45:00|1791.3|1785.3|1793.1|1787.1|1793.8|1787.8|1791.3|1785.3|14
1593417000000|2020-06-29 07:50:00|1793.3|1787.3|1793.3|1787.3|1793.3|1787.3|1793.3|1787.3|1
1593417300000|2020-06-29 07:55:00|1793.5|1787.5|1792.6|1786.6|1794.3|1788.3|1792.4|1786.4|11
1593417600000|2020-06-29 08:00:00|1792.9|1786.9|1789|1783|1793.4|1787.4|1789|1783|18
1593417900000|2020-06-29 08:05:00|1789.3|1783.3|1789.3|1783.3|1790|1784|1788.5|1782.5|23
1593418200000|2020-06-29 08:10:00|1789|1783|1786.8|1780.8|1789|1783|1783.5|1777.5|39
1593418500000|2020-06-29 08:15:00|1786.6|1780.6|1782.8|1776.8|1786.6|1780.6|1781.5|1775.5|26
1593418800000|2020-06-29 08:20:00|1782.5|1776.5|1783.5|1777.5|1785|1779|1781.8|1775.8|30
1593419100000|2020-06-29 08:25:00|1783.3|1777.3|1784.4|1778.4|1784.8|1778.8|1783|1777|20
1593419400000|2020-06-29 08:30:00|1784.8|1778.8|1785|1779|1786|1780|1784.8|1778.8|7
1593419700000|2020-06-29 08:35:00|1784.9|1778.9|1784.5|1778.5|1784.9|1778.9|1784.5|1778.5|3
1593420000000|2020-06-29 08:40:00|1784.8|1778.8|1785.5|1779.5|1786.6|1780.6|1784.8|1778.8|12
1593420300000|2020-06-29 08:45:00|1785.8|1779.8|1786.6|1780.6|1786.8|1780.8|1785.8|1779.8|7
1593420600000|2020-06-29 08:50:00|1786.5|1780.5|1786.3|1780.3|1786.6|1780.6|1786.3|1780.3|4
1593420900000|2020-06-29 08:55:00|1786.5|1780.5|1788.8|1782.8|1788.8|1782.8|1786.5|1780.5|14
1593421200000|2020-06-29 09:00:00|1789|1783|1788.8|1782.8|1790|1784|1788.8|1782.8|13
1593421500000|2020-06-29 09:05:00|1788.5|1782.5|1788.1|1782.1|1788.8|1782.8|1788.1|1782.1|7
1593421800000|2020-06-29 09:10:00|1788.3|1782.3|1788.1|1782.1|1788.8|1782.8|1788|1782|15
1593422100000|2020-06-29 09:15:00|1788.5|1782.5|1788|1782|1790|1784|1787.3|1781.3|20
1593422400000|2020-06-29 09:20:00|1788.1|1782.1|1788.6|1782.6|1788.8|1782.8|1787.5|1781.5|15
1593422700000|2020-06-29 09:25:00|1788.5|1782.5|1788.6|1782.6|1788.6|1782.6|1788.5|1782.5|4
1593423000000|2020-06-29 09:30:00|1788.8|1782.8|1789.8|1783.8|1789.8|1783.8|1788.4|1782.4|6
1593423300000|2020-06-29 09:35:00|1789.9|1783.9|1790.9|1784.9|1791.5|1785.5|1789.9|1783.9|13
1593423600000|2020-06-29 09:40:00|1791|1785|1791.4|1785.4|1791.5|1785.5|1791|1785|9
1593423900000|2020-06-29 09:45:00|1791.3|1785.3|1792|1786|1792|1786|1791|1785|9
1593424200000|2020-06-29 09:50:00|1792.1|1786.1|1792.5|1786.5|1792.5|1786.5|1791.5|1785.5|13
1593424500000|2020-06-29 09:55:00|1792.3|1786.3|1790.5|1784.5|1792.6|1786.6|1790.4|1784.4|14
1593424800000|2020-06-29 10:00:00|1790.8|1784.8|1789.3|1783.3|1791.8|1785.8|1789.3|1783.3|22
1593425100000|2020-06-29 10:05:00|1789.5|1783.5|1790.4|1784.4|1790.4|1784.4|1789.5|1783.5|4
1593425400000|2020-06-29 10:10:00|1790.6|1784.6|1790.8|1784.8|1791.5|1785.5|1790.6|1784.6|7
1593425700000|2020-06-29 10:15:00|1791|1785|1786.8|1780.8|1791.5|1785.5|1786.6|1780.6|25
1593426000000|2020-06-29 10:20:00|1787|1781|1787.9|1781.9|1788.3|1782.3|1787|1781|8
1593426300000|2020-06-29 10:25:00|1787.6|1781.6|1788.5|1782.5|1788.8|1782.8|1787.6|1781.6|9
1593426600000|2020-06-29 10:30:00|1788.8|1782.8|1789.3|1783.3|1789.5|1783.5|1788.8|1782.8|5
1593426900000|2020-06-29 10:35:00|1789.4|1783.4|1789.6|1783.6|1789.6|1783.6|1789.4|1783.4|3
1593427200000|2020-06-29 10:40:00|1789.8|1783.8|1790.5|1784.5|1790.5|1784.5|1789.5|1783.5|7
1593427500000|2020-06-29 10:45:00|1790.8|1784.8|1791|1785|1791.3|1785.3|1790.8|1784.8|8
1593427800000|2020-06-29 10:50:00|1790.8|1784.8|1790.6|1784.6|1791.3|1785.3|1790.5|1784.5|6
1593428100000|2020-06-29 10:55:00|1791.1|1785.1|1790.6|1784.6|1791.3|1785.3|1789.8|1783.8|10
1593428400000|2020-06-29 11:00:00|1790.8|1784.8|1791.9|1785.9|1791.9|1785.9|1790.3|1784.3|13
1593428700000|2020-06-29 11:05:00|1792.1|1786.1|1792.8|1786.8|1793.5|1787.5|1792.1|1786.1|13
1593429000000|2020-06-29 11:10:00|1792.9|1786.9|1793.6|1787.6|1793.6|1787.6|1792.5|1786.5|12
1593429300000|2020-06-29 11:15:00|1793.9|1787.9|1794|1788|1794.3|1788.3|1793.9|1787.9|5
1593429600000|2020-06-29 11:20:00|1794.3|1788.3|1794.9|1788.9|1795|1789|1794.3|1788.3|6
1593429900000|2020-06-29 11:25:00|1795.1|1789.1|1795.5|1789.5|1795.5|1789.5|1794.8|1788.8|11
1593430200000|2020-06-29 11:30:00|1795.8|1789.8|1796.8|1790.8|1796.8|1790.8|1795.5|1789.5|10
1593430500000|2020-06-29 11:35:00|1796.9|1790.9|1796.9|1790.9|1797.4|1791.4|1796.8|1790.8|8
1593430800000|2020-06-29 11:40:00|1797|1791|1797.5|1791.5|1797.5|1791.5|1797|1791|5
1593431100000|2020-06-29 11:45:00|1797.8|1791.8|1796|1790|1797.8|1791.8|1795.5|1789.5|73
1593431400000|2020-06-29 11:50:00|1796.3|1790.3|1796.3|1790.3|1796.5|1790.5|1796|1790|10
1593431700000|2020-06-29 11:55:00|1796.5|1790.5|1796.9|1790.9|1797.5|1791.5|1796.5|1790.5|24
1593432000000|2020-06-29 12:00:00|1797|1791|1796.9|1790.9|1797.8|1791.8|1796.5|1790.5|13
1593432300000|2020-06-29 12:05:00|1797|1791|1796.9|1790.9|1797.6|1791.6|1796.6|1790.6|16
1593432600000|2020-06-29 12:10:00|1797|1791|1798.8|1792.8|1798.8|1792.8|1797|1791|17
1593432900000|2020-06-29 12:15:00|1798.9|1792.9|1799|1793|1799.1|1793.1|1798.6|1792.6|12
1593433200000|2020-06-29 12:20:00|1798.8|1792.8|1798.5|1792.5|1798.8|1792.8|1797|1791|18
1593433500000|2020-06-29 12:25:00|1798.8|1792.8|1798.1|1792.1|1799|1793|1797.6|1791.6|13
1593433800000|2020-06-29 12:30:00|1798.3|1792.3|1798.1|1792.1|1798.6|1792.6|1797.8|1791.8|11
1593434100000|2020-06-29 12:35:00|1798|1792|1796.5|1790.5|1798.3|1792.3|1796.3|1790.3|17
1593434400000|2020-06-29 12:40:00|1796.4|1790.4|1796.6|1790.6|1796.6|1790.6|1795.8|1789.8|12
1593434700000|2020-06-29 12:45:00|1797|1791|1797.8|1791.8|1798.3|1792.3|1797|1791|8
1593435000000|2020-06-29 12:50:00|1797.3|1791.3|1797|1791|1797.3|1791.3|1796.8|1790.8|5
1593435300000|2020-06-29 12:55:00|1796.8|1790.8|1796.5|1790.5|1797|1791|1796|1790|15
1593435600000|2020-06-29 13:00:00|1796.8|1790.8|1796.8|1790.8|1797.5|1791.5|1796.5|1790.5|17
1593435900000|2020-06-29 13:05:00|1797|1791|1796.3|1790.3|1797.5|1791.5|1796|1790|17
1593436200000|2020-06-29 13:10:00|1796.8|1790.8|1798.9|1792.9|1799|1793|1796.4|1790.4|20
1593436500000|2020-06-29 13:15:00|1798.8|1792.8|1799.5|1793.5|1799.6|1793.6|1798|1792|25
1593436800000|2020-06-29 13:20:00|1799.6|1793.6|1804.8|1798.8|1805|1799|1799.5|1793.5|39
1593437100000|2020-06-29 13:25:00|1803.9|1797.9|1799.8|1793.8|1804|1798|1799.8|1793.8|38
1593437400000|2020-06-29 13:30:00|1799.9|1793.9|1797.9|1791.9|1801|1795|1797.9|1791.9|33
1593437700000|2020-06-29 13:35:00|1798|1792|1794.8|1788.8|1799.8|1793.8|1794.5|1788.5|27
1593438000000|2020-06-29 13:40:00|1794.5|1788.5|1794.4|1788.4|1794.5|1788.5|1794.1|1788.1|4
1593438300000|2020-06-29 13:45:00|1794.5|1788.5|1797.4|1791.4|1797.8|1791.8|1794.5|1788.5|17
1593438600000|2020-06-29 13:50:00|1797.3|1791.3|1797.5|1791.5|1797.9|1791.9|1796|1790|23
1593438900000|2020-06-29 13:55:00|1797.6|1791.6|1798.5|1792.5|1798.5|1792.5|1797.3|1791.3|11
1593439200000|2020-06-29 14:00:00|1798.3|1792.3|1797.4|1791.4|1798.3|1792.3|1795.9|1789.9|27
1593439500000|2020-06-29 14:05:00|1797.5|1791.5|1798|1792|1800|1794|1797.5|1791.5|19
1593439800000|2020-06-29 14:10:00|1798.3|1792.3|1798|1792|1798.3|1792.3|1796.4|1790.4|22
1593440100000|2020-06-29 14:15:00|1798.3|1792.3|1798.5|1792.5|1799|1793|1798.3|1792.3|7
1593440400000|2020-06-29 14:20:00|1798.3|1792.3|1798.5|1792.5|1798.8|1792.8|1797.5|1791.5|19
1593440700000|2020-06-29 14:25:00|1798.8|1792.8|1801.3|1795.3|1801.3|1795.3|1798.8|1792.8|15
1593441000000|2020-06-29 14:30:00|1801|1795|1799.6|1793.6|1802|1796|1799.4|1793.4|29
1593441300000|2020-06-29 14:35:00|1799.8|1793.8|1802|1796|1804.3|1798.3|1799.8|1793.8|38
1593441600000|2020-06-29 14:40:00|1801.9|1795.9|1801.5|1795.5|1801.9|1795.9|1800.5|1794.5|11
1593441900000|2020-06-29 14:45:00|1801.3|1795.3|1801.1|1795.1|1802|1796|1800.3|1794.3|15
1593442200000|2020-06-29 14:50:00|1801.5|1795.5|1801|1795|1802.3|1796.3|1799.3|1793.3|33
1593442500000|2020-06-29 14:55:00|1800.8|1794.8|1804.3|1798.3|1804.3|1798.3|1800.8|1794.8|20
1593442800000|2020-06-29 15:00:00|1804.1|1798.1|1804.8|1798.8|1804.8|1798.8|1803.3|1797.3|18
1593443100000|2020-06-29 15:05:00|1804.6|1798.6|1803|1797|1804.6|1798.6|1802|1796|14
1593443400000|2020-06-29 15:10:00|1802.8|1796.8|1802|1796|1803|1797|1801.1|1795.1|17
1593443700000|2020-06-29 15:15:00|1801.9|1795.9|1804.6|1798.6|1806|1800|1801.4|1795.4|188
1593444000000|2020-06-29 15:20:00|1805|1799|1803.8|1797.8|1806.3|1800.3|1803.8|1797.8|21
1593444300000|2020-06-29 15:25:00|1804|1798|1803|1797|1805|1799|1803|1797|26
1593444600000|2020-06-29 15:30:00|1802.8|1796.8|1802.6|1796.6|1803|1797|1802.4|1796.4|12
1593444900000|2020-06-29 15:35:00|1803.9|1797.9|1802.9|1796.9|1803.9|1797.9|1802.8|1796.8|16
1593445200000|2020-06-29 15:40:00|1802.8|1796.8|1803.6|1797.6|1803.8|1797.8|1802.5|1796.5|9
1593445500000|2020-06-29 15:45:00|1803.9|1797.9|1803.5|1797.5|1804.3|1798.3|1803.5|1797.5|7
1593445800000|2020-06-29 15:50:00|1804|1798|1804|1798|1804|1798|1803.6|1797.6|3
1593446100000|2020-06-29 15:55:00|1803.6|1797.6|1803|1797|1803.8|1797.8|1802.8|1796.8|23
1593446400000|2020-06-29 16:00:00|1802.8|1796.8|1803|1797|1803|1797|1802.8|1796.8|2
1593446700000|2020-06-29 16:05:00|1802.8|1796.8|1803|1797|1803.3|1797.3|1802.8|1796.8|6
1593447000000|2020-06-29 16:10:00|1803.3|1797.3|1802.8|1796.8|1803.3|1797.3|1802.4|1796.4|7
1593447300000|2020-06-29 16:15:00|1802.3|1796.3|1802.1|1796.1|1803|1797|1801.8|1795.8|18
1593447600000|2020-06-29 16:20:00|1802.3|1796.3|1802.5|1796.5|1802.5|1796.5|1802|1796|3
1593447900000|2020-06-29 16:25:00|1802.3|1796.3|1802.1|1796.1|1802.5|1796.5|1801.6|1795.6|6
1593448200000|2020-06-29 16:30:00|1801.9|1795.9|1800.8|1794.8|1801.9|1795.9|1800.8|1794.8|3
1593448500000|2020-06-29 16:35:00|1800.5|1794.5|1800.8|1794.8|1800.8|1794.8|1800.5|1794.5|2
1593448800000|2020-06-29 16:40:00|1799.8|1793.8|1800.5|1794.5|1800.8|1794.8|1799.8|1793.8|6
1593449100000|2020-06-29 16:45:00|1800.8|1794.8|1801.6|1795.6|1801.9|1795.9|1800.8|1794.8|6
1593449700000|2020-06-29 16:55:00|1801.8|1795.8|1802.6|1796.6|1802.6|1796.6|1801.8|1795.8|14
1593475200000|2020-06-30 00:00:00|1800.8|1794.8|1800.8|1794.8|1800.8|1794.8|1800.8|1794.8|1
1593476100000|2020-06-30 00:15:00|1801|1795|1800.8|1794.8|1801|1795|1800.8|1794.8|3
1593477900000|2020-06-30 00:45:00|1801|1795|1801|1795|1801|1795|1801|1795|1
1593478800000|2020-06-30 01:00:00|1801.1|1795.1|1801.1|1795.1|1801.4|1795.4|1801.1|1795.1|5
1593479100000|2020-06-30 01:05:00|1800.9|1794.9|1799.9|1793.9|1800.9|1794.9|1799.9|1793.9|6
1593479400000|2020-06-30 01:10:00|1799.4|1793.4|1798.9|1792.9|1799.9|1793.9|1798.9|1792.9|5
1593479700000|2020-06-30 01:15:00|1799.1|1793.1|1799.4|1793.4|1799.4|1793.4|1799.1|1793.1|2
1593480000000|2020-06-30 01:20:00|1799.6|1793.6|1800.5|1794.5|1800.5|1794.5|1799.6|1793.6|7
1593480300000|2020-06-30 01:25:00|1800.6|1794.6|1799.9|1793.9|1801.8|1795.8|1799.9|1793.9|15
1593480600000|2020-06-30 01:30:00|1799.6|1793.6|1799.9|1793.9|1799.9|1793.9|1799.6|1793.6|2
1593480900000|2020-06-30 01:35:00|1798.9|1792.9|1799.1|1793.1|1799.4|1793.4|1798.9|1792.9|4
1593481200000|2020-06-30 01:40:00|1799.3|1793.3|1799.6|1793.6|1799.6|1793.6|1799.3|1793.3|2
1593481500000|2020-06-30 01:45:00|1799.4|1793.4|1799.1|1793.1|1799.6|1793.6|1799.1|1793.1|4
1593481800000|2020-06-30 01:50:00|1798.9|1792.9|1798.1|1792.1|1798.9|1792.9|1798|1792|7
1593482100000|2020-06-30 01:55:00|1798|1792|1798.4|1792.4|1798.6|1792.6|1798|1792|8
1593482400000|2020-06-30 02:00:00|1798.6|1792.6|1798.6|1792.6|1798.6|1792.6|1798.6|1792.6|1
1593483000000|2020-06-30 02:10:00|1798.8|1792.8|1798.8|1792.8|1798.8|1792.8|1798.8|1792.8|1
1593483300000|2020-06-30 02:15:00|1797.9|1791.9|1798.3|1792.3|1798.5|1792.5|1797.9|1791.9|4
1593483900000|2020-06-30 02:25:00|1798.4|1792.4|1798.8|1792.8|1798.8|1792.8|1798.4|1792.4|3
1593484200000|2020-06-30 02:30:00|1798.6|1792.6|1797.4|1791.4|1798.9|1792.9|1796.1|1790.1|20
1593484500000|2020-06-30 02:35:00|1797.5|1791.5|1797.8|1791.8|1798.3|1792.3|1796.9|1790.9|14
1593484800000|2020-06-30 02:40:00|1797.6|1791.6|1797.6|1791.6|1797.6|1791.6|1797.6|1791.6|1
1593485100000|2020-06-30 02:45:00|1797.3|1791.3|1796.9|1790.9|1797.8|1791.8|1796.6|1790.6|21
1593485400000|2020-06-30 02:50:00|1796.6|1790.6|1796.4|1790.4|1796.9|1790.9|1795.9|1789.9|8
1593485700000|2020-06-30 02:55:00|1796.1|1790.1|1796|1790|1796.1|1790.1|1794.9|1788.9|13
1593486000000|2020-06-30 03:00:00|1796.1|1790.1|1796.1|1790.1|1796.9|1790.9|1796.1|1790.1|7
1593486300000|2020-06-30 03:05:00|1796.4|1790.4|1796.1|1790.1|1796.4|1790.4|1796.1|1790.1|3
1593486600000|2020-06-30 03:10:00|1796.4|1790.4|1796.8|1790.8|1796.8|1790.8|1796|1790|3
1593486900000|2020-06-30 03:15:00|1797|1791|1797.3|1791.3|1797.3|1791.3|1796.4|1790.4|6
1593487500000|2020-06-30 03:25:00|1797.5|1791.5|1796.9|1790.9|1797.5|1791.5|1796.9|1790.9|5
1593487800000|2020-06-30 03:30:00|1797|1791|1797|1791|1797|1791|1796.9|1790.9|3
1593488100000|2020-06-30 03:35:00|1797.3|1791.3|1797.4|1791.4|1797.4|1791.4|1797.1|1791.1|5
1593488400000|2020-06-30 03:40:00|1797.1|1791.1|1797.4|1791.4|1797.4|1791.4|1797.1|1791.1|2
1593489000000|2020-06-30 03:50:00|1797.1|1791.1|1797.1|1791.1|1797.1|1791.1|1797.1|1791.1|1
1593489300000|2020-06-30 03:55:00|1796.9|1790.9|1797.1|1791.1|1797.1|1791.1|1796.6|1790.6|6
1593489600000|2020-06-30 04:00:00|1796.9|1790.9|1797.1|1791.1|1797.1|1791.1|1796.9|1790.9|2
1593490200000|2020-06-30 04:10:00|1797.4|1791.4|1797.4|1791.4|1797.4|1791.4|1797.4|1791.4|1
1593490800000|2020-06-30 04:20:00|1797.1|1791.1|1797.1|1791.1|1797.1|1791.1|1797.1|1791.1|1
1593491100000|2020-06-30 04:25:00|1797.3|1791.3|1797.8|1791.8|1797.8|1791.8|1797.3|1791.3|2
1593492000000|2020-06-30 04:40:00|1797.5|1791.5|1797.9|1791.9|1798|1792|1797.1|1791.1|15
1593492300000|2020-06-30 04:45:00|1798.1|1792.1|1799.1|1793.1|1799.1|1793.1|1798.1|1792.1|3
1593492900000|2020-06-30 04:55:00|1799|1793|1799|1793|1799.3|1793.3|1799|1793|3
1593493200000|2020-06-30 05:00:00|1798.6|1792.6|1799.1|1793.1|1799.1|1793.1|1798.4|1792.4|5
1593493500000|2020-06-30 05:05:00|1799.4|1793.4|1799.4|1793.4|1799.4|1793.4|1799.4|1793.4|1
1593494400000|2020-06-30 05:20:00|1799.1|1793.1|1798.9|1792.9|1799.1|1793.1|1798.6|1792.6|5
1593494700000|2020-06-30 05:25:00|1798.6|1792.6|1798.1|1792.1|1798.6|1792.6|1798.1|1792.1|3
1593495000000|2020-06-30 05:30:00|1798.5|1792.5|1796.5|1790.5|1799.5|1793.5|1796.3|1790.3|29
1593495300000|2020-06-30 05:35:00|1796|1790|1795.3|1789.3|1796|1790|1795.3|1789.3|6
1593495600000|2020-06-30 05:40:00|1795.5|1789.5|1797.4|1791.4|1797.4|1791.4|1795.1|1789.1|14
1593495900000|2020-06-30 05:45:00|1796.9|1790.9|1798.1|1792.1|1798.1|1792.1|1796.9|1790.9|4
1593496200000|2020-06-30 05:50:00|1797.9|1791.9|1799.9|1793.9|1799.9|1793.9|1797.9|1791.9|12
1593496500000|2020-06-30 05:55:00|1800.3|1794.3|1800.6|1794.6|1800.9|1794.9|1799.9|1793.9|11
1593496800000|2020-06-30 06:00:00|1800.9|1794.9|1802.1|1796.1|1802.5|1796.5|1800.8|1794.8|14
1593497100000|2020-06-30 06:05:00|1802.4|1796.4|1801.6|1795.6|1802.8|1796.8|1801.4|1795.4|7
1593497400000|2020-06-30 06:10:00|1801.9|1795.9|1800.9|1794.9|1801.9|1795.9|1800.9|1794.9|7
1593497700000|2020-06-30 06:15:00|1800.8|1794.8|1801|1795|1801|1795|1799.4|1793.4|8
1593498000000|2020-06-30 06:20:00|1801.5|1795.5|1800.9|1794.9|1802.1|1796.1|1799.9|1793.9|22
1593498300000|2020-06-30 06:25:00|1801.1|1795.1|1800.9|1794.9|1801.1|1795.1|1800.9|1794.9|2
1593498600000|2020-06-30 06:30:00|1801|1795|1801|1795|1801|1795|1801|1795|1
1593498900000|2020-06-30 06:35:00|1800.8|1794.8|1798.9|1792.9|1800.8|1794.8|1798.4|1792.4|13
1593499200000|2020-06-30 06:40:00|1799.1|1793.1|1799|1793|1800.4|1794.4|1798.8|1792.8|9
1593499500000|2020-06-30 06:45:00|1798.6|1792.6|1801.4|1795.4|1801.6|1795.6|1798.6|1792.6|14
1593499800000|2020-06-30 06:50:00|1801.1|1795.1|1802.9|1796.9|1803|1797|1800.6|1794.6|15
1593500100000|2020-06-30 06:55:00|1802.6|1796.6|1803.4|1797.4|1803.8|1797.8|1802.4|1796.4|28
1593500400000|2020-06-30 07:00:00|1803.1|1797.1|1805|1799|1805.8|1799.8|1803.1|1797.1|47
1593500700000|2020-06-30 07:05:00|1805.1|1799.1|1806|1800|1806.6|1800.6|1803|1797|37
1593501000000|2020-06-30 07:10:00|1806.1|1800.1|1806|1800|1806.6|1800.6|1804.8|1798.8|20
1593501300000|2020-06-30 07:15:00|1805.8|1799.8|1805|1799|1808.5|1802.5|1804.3|1798.3|29
1593501600000|2020-06-30 07:20:00|1804.8|1798.8|1804.1|1798.1|1804.8|1798.8|1802.1|1796.1|25
1593501900000|2020-06-30 07:25:00|1804|1798|1802.4|1796.4|1804|1798|1801.5|1795.5|23
1593502200000|2020-06-30 07:30:00|1802.5|1796.5|1800.8|1794.8|1803.3|1797.3|1800.3|1794.3|26
1593502500000|2020-06-30 07:35:00|1801|1795|1800|1794|1802.8|1796.8|1800|1794|22
1593502800000|2020-06-30 07:40:00|1800.3|1794.3|1799.6|1793.6|1800.3|1794.3|1799|1793|15
1593503100000|2020-06-30 07:45:00|1800.1|1794.1|1800.8|1794.8|1801|1795|1799.8|1793.8|12
1593503400000|2020-06-30 07:50:00|1800.6|1794.6|1801.5|1795.5|1801.5|1795.5|1799.5|1793.5|17
1593503700000|2020-06-30 07:55:00|1801.4|1795.4|1802.1|1796.1|1802.6|1796.6|1800.9|1794.9|19
1593504000000|2020-06-30 08:00:00|1802.3|1796.3|1801.5|1795.5|1803|1797|1801.5|1795.5|20
1593504300000|2020-06-30 08:05:00|1801.4|1795.4|1801.1|1795.1|1801.5|1795.5|1801|1795|14
1593504600000|2020-06-30 08:10:00|1801|1795|1799.3|1793.3|1801|1795|1798.3|1792.3|25
1593504900000|2020-06-30 08:15:00|1799|1793|1803.8|1797.8|1804|1798|1798.3|1792.3|40
1593505200000|2020-06-30 08:20:00|1803.6|1797.6|1803.5|1797.5|1803.8|1797.8|1802.3|1796.3|21
1593505500000|2020-06-30 08:25:00|1803.4|1797.4|1802|1796|1803.5|1797.5|1801.5|1795.5|13
1593505800000|2020-06-30 08:30:00|1801.8|1795.8|1804.3|1798.3|1805.1|1799.1|1801.8|1795.8|24
1593506100000|2020-06-30 08:35:00|1804.4|1798.4|1802|1796|1805.9|1799.9|1801.8|1795.8|32
1593506400000|2020-06-30 08:40:00|1801.9|1795.9|1802.5|1796.5|1803.5|1797.5|1800|1794|30
1593506700000|2020-06-30 08:45:00|1802.4|1796.4|1801.5|1795.5|1802.4|1796.4|1799.1|1793.1|21
1593507000000|2020-06-30 08:50:00|1802|1796|1802.3|1796.3|1802.8|1796.8|1801.5|1795.5|10
1593507300000|2020-06-30 08:55:00|1802|1796|1803.1|1797.1|1803.1|1797.1|1801.3|1795.3|11
1593507600000|2020-06-30 09:00:00|1802.8|1796.8|1800.4|1794.4|1802.8|1796.8|1800.4|1794.4|16
1593507900000|2020-06-30 09:05:00|1800|1794|1800.5|1794.5|1801|1795|1798.9|1792.9|13
1593508200000|2020-06-30 09:10:00|1800.4|1794.4|1799.1|1793.1|1800.5|1794.5|1799.1|1793.1|8
1593508500000|2020-06-30 09:15:00|1799.4|1793.4|1798.5|1792.5|1799.4|1793.4|1798.4|1792.4|8
1593508800000|2020-06-30 09:20:00|1798.3|1792.3|1798.1|1792.1|1798.5|1792.5|1795.8|1789.8|24
1593509100000|2020-06-30 09:25:00|1798|1792|1799.8|1793.8|1800|1794|1797.9|1791.9|21
1593509400000|2020-06-30 09:30:00|1799.4|1793.4|1802.9|1796.9|1803.8|1797.8|1799.4|1793.4|30
1593509700000|2020-06-30 09:35:00|1803|1797|1803|1797|1803|1797|1803|1797|1
1593510000000|2020-06-30 09:40:00|1803.3|1797.3|1801.8|1795.8|1803.8|1797.8|1801.5|1795.5|15
1593510300000|2020-06-30 09:45:00|1801.9|1795.9|1801.4|1795.4|1802.6|1796.6|1801.4|1795.4|12
1593510600000|2020-06-30 09:50:00|1801.3|1795.3|1799.8|1793.8|1801.3|1795.3|1799.8|1793.8|12
1593510900000|2020-06-30 09:55:00|1800|1794|1800.8|1794.8|1800.8|1794.8|1799.9|1793.9|7
1593511200000|2020-06-30 10:00:00|1800.9|1794.9|1801.8|1795.8|1803|1797|1800.9|1794.9|13
1593511500000|2020-06-30 10:05:00|1801.5|1795.5|1801.9|1795.9|1801.9|1795.9|1801.3|1795.3|6
1593511800000|2020-06-30 10:10:00|1801.8|1795.8|1800.8|1794.8|1801.8|1795.8|1800.5|1794.5|17
1593512100000|2020-06-30 10:15:00|1801|1795|1801.3|1795.3|1801.3|1795.3|1801|1795|3
1593512400000|2020-06-30 10:20:00|1801.4|1795.4|1801.9|1795.9|1802|1796|1801.4|1795.4|3
1593512700000|2020-06-30 10:25:00|1802.3|1796.3|1801.5|1795.5|1802.3|1796.3|1801.5|1795.5|9
1593513000000|2020-06-30 10:30:00|1801.8|1795.8|1803.9|1797.9|1803.9|1797.9|1801.8|1795.8|7
1593513300000|2020-06-30 10:35:00|1803.6|1797.6|1802.8|1796.8|1803.6|1797.6|1802.8|1796.8|4
1593513600000|2020-06-30 10:40:00|1802.5|1796.5|1801.9|1795.9|1802.5|1796.5|1801.8|1795.8|9
1593513900000|2020-06-30 10:45:00|1802|1796|1801.9|1795.9|1802.3|1796.3|1801.6|1795.6|7
1593514200000|2020-06-30 10:50:00|1802|1796|1802.8|1796.8|1802.9|1796.9|1802|1796|5
1593514500000|2020-06-30 10:55:00|1802.9|1796.9|1803.1|1797.1|1804|1798|1802.9|1796.9|15
1593514800000|2020-06-30 11:00:00|1803.4|1797.4|1803.5|1797.5|1803.6|1797.6|1803|1797|9
1593515100000|2020-06-30 11:05:00|1803.6|1797.6|1803.3|1797.3|1803.6|1797.6|1803.3|1797.3|3
1593515400000|2020-06-30 11:10:00|1803.5|1797.5|1803.8|1797.8|1803.9|1797.9|1803.3|1797.3|6
1593516000000|2020-06-30 11:20:00|1804|1798|1804.3|1798.3|1804.3|1798.3|1803.3|1797.3|13
1593516300000|2020-06-30 11:25:00|1804.1|1798.1|1804.8|1798.8|1804.9|1798.9|1804.1|1798.1|5
1593516600000|2020-06-30 11:30:00|1804.9|1798.9|1807.4|1801.4|1807.5|1801.5|1804.8|1798.8|29
1593516900000|2020-06-30 11:35:00|1808.5|1802.5|1807|1801|1808.6|1802.6|1807|1801|13
1593517200000|2020-06-30 11:40:00|1806.9|1800.9|1807.5|1801.5|1807.5|1801.5|1806.4|1800.4|15
1593517500000|2020-06-30 11:45:00|1807.6|1801.6|1803.3|1797.3|1807.8|1801.8|1803.3|1797.3|61
1593517800000|2020-06-30 11:50:00|1803.4|1797.4|1802.6|1796.6|1803.4|1797.4|1802.5|1796.5|18
1593518100000|2020-06-30 11:55:00|1802.8|1796.8|1803.3|1797.3|1803.6|1797.6|1802.8|1796.8|6
1593518400000|2020-06-30 12:00:00|1803.5|1797.5|1805.1|1799.1|1806.8|1800.8|1803.5|1797.5|20
1593518700000|2020-06-30 12:05:00|1805.3|1799.3|1804.6|1798.6|1805.8|1799.8|1804.5|1798.5|18
1593519000000|2020-06-30 12:10:00|1804.8|1798.8|1807|1801|1807|1801|1804.8|1798.8|8
1593519300000|2020-06-30 12:15:00|1807.1|1801.1|1807.3|1801.3|1808.5|1802.5|1807|1801|27
1593519600000|2020-06-30 12:20:00|1807.4|1801.4|1807.8|1801.8|1808.3|1802.3|1807.4|1801.4|19
1593519900000|2020-06-30 12:25:00|1807.5|1801.5|1807.3|1801.3|1807.5|1801.5|1806.9|1800.9|22
1593520200000|2020-06-30 12:30:00|1807|1801|1807.6|1801.6|1807.9|1801.9|1807|1801|27
1593520500000|2020-06-30 12:35:00|1807.8|1801.8|1808.3|1802.3|1808.4|1802.4|1807.8|1801.8|6
1593520800000|2020-06-30 12:40:00|1808.5|1802.5|1807.5|1801.5|1808.5|1802.5|1807.5|1801.5|12
1593521100000|2020-06-30 12:45:00|1807.3|1801.3|1807.1|1801.1|1807.5|1801.5|1806.9|1800.9|12
1593521400000|2020-06-30 12:50:00|1807.3|1801.3|1807|1801|1807.6|1801.6|1806.9|1800.9|11
1593521700000|2020-06-30 12:55:00|1807.3|1801.3|1807.1|1801.1|1807.3|1801.3|1806.8|1800.8|8
1593522000000|2020-06-30 13:00:00|1807|1801|1805.5|1799.5|1807|1801|1805.3|1799.3|21
1593522300000|2020-06-30 13:05:00|1805.8|1799.8|1804|1798|1805.8|1799.8|1803.9|1797.9|25
1593522600000|2020-06-30 13:10:00|1804.9|1798.9|1804.1|1798.1|1804.9|1798.9|1804.1|1798.1|8
1593522900000|2020-06-30 13:15:00|1804.3|1798.3|1807|1801|1807|1801|1804.3|1798.3|23
1593523200000|2020-06-30 13:20:00|1806.9|1800.9|1805|1799|1806.9|1800.9|1805|1799|21
1593523500000|2020-06-30 13:25:00|1804.9|1798.9|1805|1799|1805.8|1799.8|1804.9|1798.9|9
1593523800000|2020-06-30 13:30:00|1804.9|1798.9|1806.3|1800.3|1806.3|1800.3|1803.3|1797.3|27
1593524100000|2020-06-30 13:35:00|1806.6|1800.6|1805.5|1799.5|1807.3|1801.3|1805.4|1799.4|17
1593524400000|2020-06-30 13:40:00|1805.6|1799.6|1804.9|1798.9|1805.8|1799.8|1804|1798|16
1593524700000|2020-06-30 13:45:00|1805|1799|1805.5|1799.5|1806.3|1800.3|1805|1799|9
1593525000000|2020-06-30 13:50:00|1805.8|1799.8|1805.5|1799.5|1805.8|1799.8|1805.4|1799.4|13
1593525300000|2020-06-30 13:55:00|1805.4|1799.4|1807.1|1801.1|1807.1|1801.1|1805.4|1799.4|9
1593525600000|2020-06-30 14:00:00|1807.3|1801.3|1807.6|1801.6|1809|1803|1806.8|1800.8|17
1593525900000|2020-06-30 14:05:00|1807.9|1801.9|1809.3|1803.3|1809.4|1803.4|1807.9|1801.9|23
1593526200000|2020-06-30 14:10:00|1809.4|1803.4|1809.5|1803.5|1809.5|1803.5|1809.4|1803.4|2
1593526500000|2020-06-30 14:15:00|1809.8|1803.8|1802|1796|1809.8|1803.8|1802|1796|41
1593526800000|2020-06-30 14:20:00|1802.1|1796.1|1801|1795|1802.3|1796.3|1800|1794|20
1593527100000|2020-06-30 14:25:00|1801.3|1795.3|1801.6|1795.6|1801.6|1795.6|1798.5|1792.5|25
1593527400000|2020-06-30 14:30:00|1801.3|1795.3|1801.4|1795.4|1801.9|1795.9|1800.3|1794.3|29
1593527700000|2020-06-30 14:35:00|1801.3|1795.3|1796.6|1790.6|1801.5|1795.5|1795.5|1789.5|38
1593528000000|2020-06-30 14:40:00|1796.8|1790.8|1794.4|1788.4|1797.4|1791.4|1794.3|1788.3|34
1593528300000|2020-06-30 14:45:00|1794.6|1788.6|1794.5|1788.5|1800|1794|1794.3|1788.3|52
1593528600000|2020-06-30 14:50:00|1795|1789|1788.4|1782.4|1795.3|1789.3|1785.5|1779.5|81
1593528900000|2020-06-30 14:55:00|1788.6|1782.6|1787.4|1781.4|1788.6|1782.6|1783.5|1777.5|68
1593529200000|2020-06-30 15:00:00|1787.1|1781.1|1782.4|1776.4|1787.4|1781.4|1780.9|1774.9|92
1593529500000|2020-06-30 15:05:00|1782.3|1776.3|1781|1775|1784.3|1778.3|1781|1775|88
1593529800000|2020-06-30 15:10:00|1780.8|1774.8|1781.8|1775.8|1782.4|1776.4|1777.4|1771.4|77
1593530100000|2020-06-30 15:15:00|1781.9|1775.9|1775.8|1769.8|1782.8|1776.8|1774.8|1768.8|187
1593530400000|2020-06-30 15:20:00|1775.9|1769.9|1778|1772|1780.8|1774.8|1775.8|1769.8|59
1593530700000|2020-06-30 15:25:00|1778.4|1772.4|1776|1770|1778.5|1772.5|1776|1770|34
1593531000000|2020-06-30 15:30:00|1776.3|1770.3|1776.3|1770.3|1776.3|1770.3|1774.8|1768.8|12
1593531300000|2020-06-30 15:35:00|1776.5|1770.5|1777.8|1771.8|1777.8|1771.8|1775.4|1769.4|17
1593531600000|2020-06-30 15:40:00|1777.5|1771.5|1779.1|1773.1|1779.1|1773.1|1777|1771|18
1593531900000|2020-06-30 15:45:00|1779|1773|1777.9|1771.9|1779.6|1773.6|1777|1771|14
1593532200000|2020-06-30 15:50:00|1777.6|1771.6|1778.3|1772.3|1778.3|1772.3|1777.3|1771.3|9
1593532500000|2020-06-30 15:55:00|1778.4|1772.4|1778.8|1772.8|1780.8|1774.8|1778.4|1772.4|16
1593532800000|2020-06-30 16:00:00|1778.9|1772.9|1778.6|1772.6|1779.5|1773.5|1778.5|1772.5|8
1593533100000|2020-06-30 16:05:00|1779.3|1773.3|1778.1|1772.1|1779.4|1773.4|1777.8|1771.8|10
1593533400000|2020-06-30 16:10:00|1778.3|1772.3|1778.3|1772.3|1778.6|1772.6|1777.5|1771.5|9
1593533700000|2020-06-30 16:15:00|1777.1|1771.1|1778.3|1772.3|1778.3|1772.3|1776.5|1770.5|13
1593534000000|2020-06-30 16:20:00|1778|1772|1778|1772|1779.3|1773.3|1777.8|1771.8|9
1593534300000|2020-06-30 16:25:00|1777.8|1771.8|1778|1772|1778.3|1772.3|1777.6|1771.6|6
1593534600000|2020-06-30 16:30:00|1777.8|1771.8|1777.8|1771.8|1777.8|1771.8|1777.8|1771.8|1
1593534900000|2020-06-30 16:35:00|1778|1772|1778|1772|1778|1772|1778|1772|1
1593535200000|2020-06-30 16:40:00|1778.4|1772.4|1779.5|1773.5|1780.3|1774.3|1778.4|1772.4|17
1593535500000|2020-06-30 16:45:00|1779.3|1773.3|1779|1773|1779.8|1773.8|1778.8|1772.8|11
1593535800000|2020-06-30 16:50:00|1779.3|1773.3|1777.8|1771.8|1779.3|1773.3|1777.4|1771.4|10
1593536100000|2020-06-30 16:55:00|1778|1772|1780.8|1774.8|1781|1775|1778|1772|19
1593561600000|2020-07-01 00:00:00|1780.4|1774.4|1783.6|1777.6|1783.6|1777.6|1780.4|1774.4|9
1593562200000|2020-07-01 00:10:00|1783.9|1777.9|1784.1|1778.1|1784.1|1778.1|1783.9|1777.9|2
1593563100000|2020-07-01 00:25:00|1783.9|1777.9|1783.1|1777.1|1783.9|1777.9|1782.6|1776.6|6
1593563700000|2020-07-01 00:35:00|1783.4|1777.4|1783.4|1777.4|1783.4|1777.4|1783.4|1777.4|1
1593564600000|2020-07-01 00:50:00|1783.6|1777.6|1784.1|1778.1|1784.4|1778.4|1783.6|1777.6|4
1593564900000|2020-07-01 00:55:00|1783.9|1777.9|1784|1778|1784|1778|1783.9|1777.9|2
1593565200000|2020-07-01 01:00:00|1784.1|1778.1|1784|1778|1784.6|1778.6|1784|1778|6
1593565500000|2020-07-01 01:05:00|1784.1|1778.1|1784.4|1778.4|1784.4|1778.4|1784.1|1778.1|2
1593565800000|2020-07-01 01:10:00|1784.3|1778.3|1783.6|1777.6|1784.3|1778.3|1783.6|1777.6|3
1593566100000|2020-07-01 01:15:00|1784.6|1778.6|1783.3|1777.3|1784.6|1778.6|1783.3|1777.3|3
1593566400000|2020-07-01 01:20:00|1783.5|1777.5|1783.5|1777.5|1783.8|1777.8|1783.5|1777.5|3
1593566700000|2020-07-01 01:25:00|1784.3|1778.3|1784.6|1778.6|1785.4|1779.4|1784.3|1778.3|8
1593567000000|2020-07-01 01:30:00|1785.6|1779.6|1785|1779|1785.6|1779.6|1784.4|1778.4|6
1593567300000|2020-07-01 01:35:00|1784.9|1778.9|1785.1|1779.1|1785.5|1779.5|1784.9|1778.9|7
1593567600000|2020-07-01 01:40:00|1785.5|1779.5|1784.9|1778.9|1785.5|1779.5|1784.4|1778.4|12
1593567900000|2020-07-01 01:45:00|1785.1|1779.1|1784.6|1778.6|1785.4|1779.4|1784.6|1778.6|9
1593568200000|2020-07-01 01:50:00|1784.9|1778.9|1786|1780|1786.5|1780.5|1784.9|1778.9|11
1593568500000|2020-07-01 01:55:00|1786.3|1780.3|1788.4|1782.4|1788.4|1782.4|1786.3|1780.3|9
1593568800000|2020-07-01 02:00:00|1788|1782|1788.6|1782.6|1789|1783|1787.3|1781.3|9
1593569100000|2020-07-01 02:05:00|1788.4|1782.4|1787.9|1781.9|1788.9|1782.9|1787.9|1781.9|11
1593569400000|2020-07-01 02:10:00|1788.1|1782.1|1787.4|1781.4|1788.9|1782.9|1786.6|1780.6|11
1593569700000|2020-07-01 02:15:00|1787.1|1781.1|1787|1781|1787.1|1781.1|1787|1781|2
1593570000000|2020-07-01 02:20:00|1786.9|1780.9|1786.1|1780.1|1787|1781|1786.1|1780.1|9
1593570300000|2020-07-01 02:25:00|1786.6|1780.6|1786.8|1780.8|1786.8|1780.8|1786|1780|5
1593570600000|2020-07-01 02:30:00|1787.1|1781.1|1787.6|1781.6|1787.6|1781.6|1787.1|1781.1|2
1593570900000|2020-07-01 02:35:00|1787.9|1781.9|1788|1782|1788|1782|1787.9|1781.9|2
1593571200000|2020-07-01 02:40:00|1788.6|1782.6|1789.5|1783.5|1789.6|1783.6|1788.6|1782.6|5
1593571500000|2020-07-01 02:45:00|1789.4|1783.4|1789.8|1783.8|1789.8|1783.8|1789.4|1783.4|4
1593571800000|2020-07-01 02:50:00|1789.4|1783.4|1789.8|1783.8|1789.8|1783.8|1789.4|1783.4|2
1593572100000|2020-07-01 02:55:00|1789.4|1783.4|1789.4|1783.4|1789.4|1783.4|1789.4|1783.4|1
1593572700000|2020-07-01 03:05:00|1789.3|1783.3|1787.6|1781.6|1789.3|1783.3|1787.6|1781.6|9
1593573000000|2020-07-01 03:10:00|1788.1|1782.1|1787.4|1781.4|1788.4|1782.4|1787.4|1781.4|9
1593573300000|2020-07-01 03:15:00|1787.1|1781.1|1786.6|1780.6|1787.3|1781.3|1786.4|1780.4|22
1593573600000|2020-07-01 03:20:00|1786.5|1780.5|1786|1780|1786.8|1780.8|1785.4|1779.4|19
1593573900000|2020-07-01 03:25:00|1786.3|1780.3|1786.6|1780.6|1787.5|1781.5|1785.6|1779.6|22
1593574200000|2020-07-01 03:30:00|1786.9|1780.9|1786.9|1780.9|1786.9|1780.9|1786.9|1780.9|1
1593574500000|2020-07-01 03:35:00|1785.8|1779.8|1786.6|1780.6|1786.6|1780.6|1785.3|1779.3|13
1593574800000|2020-07-01 03:40:00|1786.4|1780.4|1786.4|1780.4|1786.4|1780.4|1786.4|1780.4|1
1593575100000|2020-07-01 03:45:00|1786|1780|1785.8|1779.8|1786|1780|1785.5|1779.5|8
1593575400000|2020-07-01 03:50:00|1786|1780|1786|1780|1786|1780|1786|1780|1
1593576000000|2020-07-01 04:00:00|1785.8|1779.8|1787.1|1781.1|1787.1|1781.1|1785.8|1779.8|4
1593576300000|2020-07-01 04:05:00|1787.3|1781.3|1787|1781|1787.3|1781.3|1787|1781|3
1593576600000|2020-07-01 04:10:00|1786.9|1780.9|1785.4|1779.4|1786.9|1780.9|1785.4|1779.4|9
1593576900000|2020-07-01 04:15:00|1785.6|1779.6|1785.4|1779.4|1785.6|1779.6|1785.4|1779.4|4
1593577200000|2020-07-01 04:20:00|1785.6|1779.6|1785.8|1779.8|1785.9|1779.9|1785.6|1779.6|4
1593577800000|2020-07-01 04:30:00|1785.9|1779.9|1785.9|1779.9|1785.9|1779.9|1785.9|1779.9|1
1593578100000|2020-07-01 04:35:00|1785.8|1779.8|1785.8|1779.8|1785.8|1779.8|1785.8|1779.8|1
1593579600000|2020-07-01 05:00:00|1785.4|1779.4|1785.6|1779.6|1785.8|1779.8|1785.4|1779.4|3
1593579900000|2020-07-01 05:05:00|1785.9|1779.9|1785.9|1779.9|1785.9|1779.9|1785.4|1779.4|7
1593580200000|2020-07-01 05:10:00|1785.6|1779.6|1785.4|1779.4|1785.9|1779.9|1785.4|1779.4|7
1593580500000|2020-07-01 05:15:00|1785.6|1779.6|1785|1779|1785.9|1779.9|1785|1779|5
1593580800000|2020-07-01 05:20:00|1784.8|1778.8|1781.6|1775.6|1784.8|1778.8|1781.5|1775.5|6
1593581100000|2020-07-01 05:25:00|1781.4|1775.4|1780.5|1774.5|1781.4|1775.4|1780.5|1774.5|2
1593581400000|2020-07-01 05:30:00|1780.8|1774.8|1778.5|1772.5|1781.5|1775.5|1778.1|1772.1|26
1593581700000|2020-07-01 05:35:00|1778.3|1772.3|1777.8|1771.8|1778.4|1772.4|1777.8|1771.8|5
1593582000000|2020-07-01 05:40:00|1778.3|1772.3|1778.1|1772.1|1778.3|1772.3|1777.1|1771.1|11
1593582300000|2020-07-01 05:45:00|1777.9|1771.9|1778.1|1772.1|1778.3|1772.3|1777.9|1771.9|6
1593582600000|2020-07-01 05:50:00|1778.3|1772.3|1777.6|1771.6|1778.6|1772.6|1777.6|1771.6|8
1593582900000|2020-07-01 05:55:00|1778.1|1772.1|1778.9|1772.9|1778.9|1772.9|1778|1772|7
1593583200000|2020-07-01 06:00:00|1778.6|1772.6|1778.6|1772.6|1778.6|1772.6|1778.6|1772.6|1
1593583500000|2020-07-01 06:05:00|1778.5|1772.5|1775.6|1769.6|1778.6|1772.6|1775|1769|20
1593583800000|2020-07-01 06:10:00|1776.5|1770.5|1777.1|1771.1|1777.1|1771.1|1776.3|1770.3|10
1593584100000|2020-07-01 06:15:00|1776.9|1770.9|1776.1|1770.1|1776.9|1770.9|1775.4|1769.4|21
1593584400000|2020-07-01 06:20:00|1775.9|1769.9|1775.1|1769.1|1776.6|1770.6|1775.1|1769.1|9
1593584700000|2020-07-01 06:25:00|1774.9|1768.9|1774.6|1768.6|1774.9|1768.9|1774.4|1768.4|6
1593585000000|2020-07-01 06:30:00|1774.9|1768.9|1775.1|1769.1|1775.6|1769.6|1774.4|1768.4|20
1593585300000|2020-07-01 06:35:00|1775.9|1769.9|1776.5|1770.5|1777.1|1771.1|1775.4|1769.4|16
1593585600000|2020-07-01 06:40:00|1776.9|1770.9|1777.9|1771.9|1777.9|1771.9|1776.9|1770.9|12
1593585900000|2020-07-01 06:45:00|1778.1|1772.1|1776.8|1770.8|1778.1|1772.1|1776.5|1770.5|15
1593586200000|2020-07-01 06:50:00|1776.9|1770.9|1777.6|1771.6|1777.6|1771.6|1776.9|1770.9|4
1593586500000|2020-07-01 06:55:00|1778|1772|1777.4|1771.4|1778.9|1772.9|1776.8|1770.8|39
1593586800000|2020-07-01 07:00:00|1777.1|1771.1|1772.5|1766.5|1777.1|1771.1|1772|1766|43
1593587100000|2020-07-01 07:05:00|1772.3|1766.3|1769.8|1763.8|1772.5|1766.5|1769.8|1763.8|34
1593587400000|2020-07-01 07:10:00|1769.6|1763.6|1764.9|1758.9|1769.6|1763.6|1761.9|1755.9|78
1593587700000|2020-07-01 07:15:00|1764.8|1758.8|1767.5|1761.5|1768.1|1762.1|1764.6|1758.6|50
1593588000000|2020-07-01 07:20:00|1767.8|1761.8|1769.8|1763.8|1770.8|1764.8|1767.8|1761.8|22
1593588300000|2020-07-01 07:25:00|1769.9|1763.9|1770.6|1764.6|1772.8|1766.8|1768.9|1762.9|33
1593588600000|2020-07-01 07:30:00|1770.4|1764.4|1772|1766|1772.3|1766.3|1769.3|1763.3|25
1593588900000|2020-07-01 07:35:00|1773|1767|1771|1765|1773|1767|1770.5|1764.5|18
1593589200000|2020-07-01 07:40:00|1771.3|1765.3|1771.8|1765.8|1772.4|1766.4|1771|1765|15
1593589500000|2020-07-01 07:45:00|1771.6|1765.6|1771.9|1765.9|1772.3|1766.3|1771.3|1765.3|12
1593589800000|2020-07-01 07:50:00|1772|1766|1773|1767|1773.4|1767.4|1772|1766|16
1593590100000|2020-07-01 07:55:00|1773.1|1767.1|1773.1|1767.1|1774.3|1768.3|1773.1|1767.1|14
1593590400000|2020-07-01 08:00:00|1773|1767|1775.6|1769.6|1777.5|1771.5|1772.3|1766.3|36
1593590700000|2020-07-01 08:05:00|1775.4|1769.4|1780|1774|1781.1|1775.1|1775.1|1769.1|47
1593591000000|2020-07-01 08:10:00|1779.8|1773.8|1778|1772|1780.3|1774.3|1777.8|1771.8|21
1593591300000|2020-07-01 08:15:00|1777.8|1771.8|1774.8|1768.8|1777.8|1771.8|1773.4|1767.4|36
1593591600000|2020-07-01 08:20:00|1774.6|1768.6|1774.8|1768.8|1775.5|1769.5|1773.8|1767.8|21
1593591900000|2020-07-01 08:25:00|1774.5|1768.5|1774|1768|1774.6|1768.6|1771.4|1765.4|40
1593592200000|2020-07-01 08:30:00|1773.9|1767.9|1771.5|1765.5|1773.9|1767.9|1771.1|1765.1|29
1593592500000|2020-07-01 08:35:00|1770.8|1764.8|1770.8|1764.8|1771.6|1765.6|1769.8|1763.8|29
1593592800000|2020-07-01 08:40:00|1770.9|1764.9|1770.5|1764.5|1771.8|1765.8|1769.9|1763.9|19
1593593100000|2020-07-01 08:45:00|1770.3|1764.3|1768.8|1762.8|1770.3|1764.3|1768.8|1762.8|9
1593593400000|2020-07-01 08:50:00|1769|1763|1770.8|1764.8|1771|1765|1769|1763|13
1593593700000|2020-07-01 08:55:00|1771|1765|1772.4|1766.4|1772.6|1766.6|1770.5|1764.5|22
1593594000000|2020-07-01 09:00:00|1772.6|1766.6|1773.3|1767.3|1773.5|1767.5|1772.3|1766.3|18
1593594300000|2020-07-01 09:05:00|1773.1|1767.1|1773.9|1767.9|1773.9|1767.9|1773.1|1767.1|10
1593594600000|2020-07-01 09:10:00|1773.8|1767.8|1773.3|1767.3|1774|1768|1773.1|1767.1|10
1593594900000|2020-07-01 09:15:00|1773.1|1767.1|1773.9|1767.9|1774.8|1768.8|1772.9|1766.9|19
1593595200000|2020-07-01 09:20:00|1774|1768|1775.3|1769.3|1775.3|1769.3|1774|1768|6
1593595500000|2020-07-01 09:25:00|1775|1769|1775.9|1769.9|1777.5|1771.5|1774|1768|16
1593595800000|2020-07-01 09:30:00|1775.8|1769.8|1773.9|1767.9|1775.8|1769.8|1773.1|1767.1|29
1593596100000|2020-07-01 09:35:00|1773.8|1767.8|1777.6|1771.6|1778|1772|1773.3|1767.3|17
1593596400000|2020-07-01 09:40:00|1777.5|1771.5|1775.6|1769.6|1778|1772|1775.6|1769.6|16
1593596700000|2020-07-01 09:45:00|1775.5|1769.5|1775.1|1769.1|1775.5|1769.5|1773.6|1767.6|14
1593597000000|2020-07-01 09:50:00|1775.3|1769.3|1776|1770|1776.4|1770.4|1775.3|1769.3|14
1593597300000|2020-07-01 09:55:00|1775.9|1769.9|1773.5|1767.5|1775.9|1769.9|1773.5|1767.5|11
1593597600000|2020-07-01 10:00:00|1773.3|1767.3|1775.9|1769.9|1776.5|1770.5|1773.3|1767.3|38
1593597900000|2020-07-01 10:05:00|1775.8|1769.8|1775.6|1769.6|1775.8|1769.8|1774.3|1768.3|12
1593598200000|2020-07-01 10:10:00|1775.4|1769.4|1779.5|1773.5|1779.6|1773.6|1775.4|1769.4|23
1593598500000|2020-07-01 10:15:00|1779.3|1773.3|1783.9|1777.9|1784.3|1778.3|1778.5|1772.5|31
1593598800000|2020-07-01 10:20:00|1783.5|1777.5|1780.9|1774.9|1783.6|1777.6|1780.5|1774.5|19
1593599100000|2020-07-01 10:25:00|1780.8|1774.8|1780.8|1774.8|1780.8|1774.8|1779.8|1773.8|7
1593599400000|2020-07-01 10:30:00|1780.6|1774.6|1780.3|1774.3|1781.1|1775.1|1780.3|1774.3|8
1593599700000|2020-07-01 10:35:00|1780.5|1774.5|1779.5|1773.5|1780.5|1774.5|1779.1|1773.1|33
1593600000000|2020-07-01 10:40:00|1779.3|1773.3|1778.5|1772.5|1779.5|1773.5|1776.8|1770.8|36
1593600300000|2020-07-01 10:45:00|1778.3|1772.3|1778.8|1772.8|1779.3|1773.3|1777.3|1771.3|35
1593600600000|2020-07-01 10:50:00|1778.3|1772.3|1780.5|1774.5|1780.8|1774.8|1778.3|1772.3|22
1593600900000|2020-07-01 10:55:00|1780.8|1774.8|1781.5|1775.5|1782.8|1776.8|1780.6|1774.6|20
1593601200000|2020-07-01 11:00:00|1781.8|1775.8|1782.6|1776.6|1782.6|1776.6|1781.5|1775.5|20
1593601500000|2020-07-01 11:05:00|1782.3|1776.3|1782.5|1776.5|1782.8|1776.8|1781.8|1775.8|25
1593601800000|2020-07-01 11:10:00|1782.3|1776.3|1783.8|1777.8|1783.8|1777.8|1781.5|1775.5|23
1593602100000|2020-07-01 11:15:00|1784|1778|1781.3|1775.3|1784|1778|1781.3|1775.3|24
1593602400000|2020-07-01 11:20:00|1781.1|1775.1|1783.3|1777.3|1783.8|1777.8|1780.5|1774.5|31
1593602700000|2020-07-01 11:25:00|1783.5|1777.5|1782.3|1776.3|1783.5|1777.5|1780|1774|26
1593603000000|2020-07-01 11:30:00|1781.8|1775.8|1780.1|1774.1|1782|1776|1780|1774|17
1593603300000|2020-07-01 11:35:00|1779.5|1773.5|1776.1|1770.1|1779.8|1773.8|1776.1|1770.1|17
1593603600000|2020-07-01 11:40:00|1776.5|1770.5|1778|1772|1778.3|1772.3|1776.5|1770.5|18
1593603900000|2020-07-01 11:45:00|1777.8|1771.8|1776.4|1770.4|1777.8|1771.8|1775.5|1769.5|42
1593604200000|2020-07-01 11:50:00|1776.3|1770.3|1778.3|1772.3|1778.5|1772.5|1776.3|1770.3|33
1593604500000|2020-07-01 11:55:00|1778|1772|1777.8|1771.8|1778.5|1772.5|1777.5|1771.5|20
1593604800000|2020-07-01 12:00:00|1777.6|1771.6|1777.8|1771.8|1778.3|1772.3|1776|1770|41
1593605100000|2020-07-01 12:05:00|1777.5|1771.5|1776|1770|1777.5|1771.5|1776|1770|15
1593605400000|2020-07-01 12:10:00|1775.9|1769.9|1774.6|1768.6|1776.1|1770.1|1773.3|1767.3|40
1593605700000|2020-07-01 12:15:00|1775|1769|1775.8|1769.8|1776.5|1770.5|1775|1769|35
1593606000000|2020-07-01 12:20:00|1775.6|1769.6|1777.3|1771.3|1777.5|1771.5|1775.5|1769.5|20
1593606300000|2020-07-01 12:25:00|1776.8|1770.8|1777.1|1771.1|1777.4|1771.4|1775|1769|36
1593606600000|2020-07-01 12:30:00|1776.9|1770.9|1779.3|1773.3|1779.6|1773.6|1776.5|1770.5|56
1593606900000|2020-07-01 12:35:00|1779.5|1773.5|1782|1776|1782.1|1776.1|1779.3|1773.3|24
1593607200000|2020-07-01 12:40:00|1782.3|1776.3|1781.6|1775.6|1782.5|1776.5|1780.3|1774.3|19
1593607500000|2020-07-01 12:45:00|1781.8|1775.8|1782.3|1776.3|1782.5|1776.5|1781.8|1775.8|11
1593607800000|2020-07-01 12:50:00|1782.8|1776.8|1786.5|1780.5|1787|1781|1782.8|1776.8|31
1593608100000|2020-07-01 12:55:00|1786.3|1780.3|1789.1|1783.1|1789.1|1783.1|1785.5|1779.5|39
1593608400000|2020-07-01 13:00:00|1789.4|1783.4|1791.4|1785.4|1793|1787|1789.1|1783.1|74
1593608700000|2020-07-01 13:05:00|1791.5|1785.5|1792.1|1786.1|1792.3|1786.3|1791.4|1785.4|12
1593609000000|2020-07-01 13:10:00|1792|1786|1793.5|1787.5|1793.9|1787.9|1792|1786|30
1593609300000|2020-07-01 13:15:00|1793.4|1787.4|1796|1790|1796|1790|1793|1787|18
1593609600000|2020-07-01 13:20:00|1796.1|1790.1|1794.1|1788.1|1796.5|1790.5|1794|1788|49
1593609900000|2020-07-01 13:25:00|1793.9|1787.9|1794.4|1788.4|1795|1789|1793.6|1787.6|20
1593610200000|2020-07-01 13:30:00|1793.9|1787.9|1794.5|1788.5|1795.3|1789.3|1791.8|1785.8|37
1593610500000|2020-07-01 13:35:00|1794|1788|1791|1785|1795|1789|1791|1785|27
1593610800000|2020-07-01 13:40:00|1791.1|1785.1|1791.5|1785.5|1793.1|1787.1|1787.5|1781.5|61
1593611100000|2020-07-01 13:45:00|1791.8|1785.8|1788.5|1782.5|1792|1786|1788.3|1782.3|33
1593611400000|2020-07-01 13:50:00|1788.8|1782.8|1781.8|1775.8|1789.3|1783.3|1781.8|1775.8|33
1593611700000|2020-07-01 13:55:00|1781.9|1775.9|1783.8|1777.8|1783.9|1777.9|1781.8|1775.8|23
1593612000000|2020-07-01 14:00:00|1783.9|1777.9|1787|1781|1787.5|1781.5|1783.9|1777.9|49
1593612300000|2020-07-01 14:05:00|1787.1|1781.1|1788|1782|1790|1784|1786.8|1780.8|24
1593612600000|2020-07-01 14:10:00|1788.5|1782.5|1788|1782|1790.3|1784.3|1788|1782|22
1593612900000|2020-07-01 14:15:00|1788.3|1782.3|1786.8|1780.8|1789.3|1783.3|1786.8|1780.8|19
1593613200000|2020-07-01 14:20:00|1786.6|1780.6|1783.6|1777.6|1786.6|1780.6|1783.6|1777.6|23
1593613500000|2020-07-01 14:25:00|1782.5|1776.5|1787.9|1781.9|1787.9|1781.9|1781.1|1775.1|57
1593613800000|2020-07-01 14:30:00|1787.5|1781.5|1787.9|1781.9|1788|1782|1784.4|1778.4|56
1593614100000|2020-07-01 14:35:00|1788|1782|1786|1780|1788|1782|1783.3|1777.3|83
1593614400000|2020-07-01 14:40:00|1785.8|1779.8|1782.9|1776.9|1785.8|1779.8|1782.9|1776.9|23
1593614700000|2020-07-01 14:45:00|1783.1|1777.1|1780.1|1774.1|1783.1|1777.1|1779|1773|36
1593615000000|2020-07-01 14:50:00|1779.9|1773.9|1780.5|1774.5|1780.8|1774.8|1778.3|1772.3|46
1593615300000|2020-07-01 14:55:00|1780|1774|1779|1773|1782.3|1776.3|1779|1773|69
1593615600000|2020-07-01 15:00:00|1778.5|1772.5|1782.9|1776.9|1783.3|1777.3|1778.5|1772.5|77
1593615900000|2020-07-01 15:05:00|1783.1|1777.1|1779.9|1773.9|1785|1779|1779.4|1773.4|94
1593616200000|2020-07-01 15:10:00|1780.4|1774.4|1778.9|1772.9|1780.4|1774.4|1775.8|1769.8|86
1593616500000|2020-07-01 15:15:00|1779.1|1773.1|1775.8|1769.8|1779.8|1773.8|1772.8|1766.8|183
1593616800000|2020-07-01 15:20:00|1776|1770|1775|1769|1776|1770|1773.9|1767.9|25
1593617100000|2020-07-01 15:25:00|1774.8|1768.8|1776.1|1770.1|1777.6|1771.6|1774.4|1768.4|35
1593617400000|2020-07-01 15:30:00|1776|1770|1774|1768|1776|1770|1773.8|1767.8|11
1593617700000|2020-07-01 15:35:00|1774.6|1768.6|1776.9|1770.9|1778.5|1772.5|1774.3|1768.3|37
1593618000000|2020-07-01 15:40:00|1776.8|1770.8|1778|1772|1779|1773|1776.3|1770.3|15
1593618300000|2020-07-01 15:45:00|1777.6|1771.6|1777.9|1771.9|1778|1772|1777.5|1771.5|10
1593618600000|2020-07-01 15:50:00|1777.8|1771.8|1777.5|1771.5|1777.8|1771.8|1777.5|1771.5|3
1593618900000|2020-07-01 15:55:00|1777.8|1771.8|1776.3|1770.3|1777.8|1771.8|1776|1770|13
1593619200000|2020-07-01 16:00:00|1776.1|1770.1|1776.3|1770.3|1777.1|1771.1|1775.9|1769.9|12
1593619500000|2020-07-01 16:05:00|1776.1|1770.1|1776.3|1770.3|1776.3|1770.3|1776|1770|5
1593619800000|2020-07-01 16:10:00|1776.1|1770.1|1776.8|1770.8|1776.8|1770.8|1776.1|1770.1|7
1593620100000|2020-07-01 16:15:00|1776.6|1770.6|1776.5|1770.5|1776.6|1770.6|1776.5|1770.5|2
1593620400000|2020-07-01 16:20:00|1776.8|1770.8|1776.5|1770.5|1776.8|1770.8|1776.3|1770.3|6
1593620700000|2020-07-01 16:25:00|1776.3|1770.3|1777|1771|1777|1771|1776.3|1770.3|3
1593621000000|2020-07-01 16:30:00|1777.1|1771.1|1777.3|1771.3|1777.3|1771.3|1776|1770|7
1593621300000|2020-07-01 16:35:00|1777.1|1771.1|1777.1|1771.1|1777.3|1771.3|1776.1|1770.1|5
1593621600000|2020-07-01 16:40:00|1777|1771|1776.6|1770.6|1777|1771|1776.3|1770.3|7
1593621900000|2020-07-01 16:45:00|1776.3|1770.3|1776.1|1770.1|1776.8|1770.8|1775.8|1769.8|7
1593622200000|2020-07-01 16:50:00|1776.4|1770.4|1776.4|1770.4|1776.4|1770.4|1776.4|1770.4|1
1593622500000|2020-07-01 16:55:00|1776.6|1770.6|1778.3|1772.3|1778.3|1772.3|1776.4|1770.4|12
1593648000000|2020-07-02 00:00:00|1781|1775|1780.6|1774.6|1781.5|1775.5|1780.6|1774.6|4
1593648300000|2020-07-02 00:05:00|1780.8|1774.8|1780.8|1774.8|1780.8|1774.8|1780.8|1774.8|1
1593651300000|2020-07-02 00:55:00|1781|1775|1781|1775|1781|1775|1781|1775|1
1593651600000|2020-07-02 01:00:00|1780.8|1774.8|1780.9|1774.9|1783.1|1777.1|1780.8|1774.8|20
1593651900000|2020-07-02 01:05:00|1781.1|1775.1|1782.4|1776.4|1782.4|1776.4|1781.1|1775.1|3
1593652200000|2020-07-02 01:10:00|1782.3|1776.3|1782.4|1776.4|1783.9|1777.9|1782.3|1776.3|7
1593652500000|2020-07-02 01:15:00|1782.8|1776.8|1783.1|1777.1|1783.1|1777.1|1782.8|1776.8|2
1593652800000|2020-07-02 01:20:00|1783|1777|1782.9|1776.9|1783.3|1777.3|1782.6|1776.6|9
1593653100000|2020-07-02 01:25:00|1783.3|1777.3|1782.5|1776.5|1783.4|1777.4|1782.5|1776.5|3
1593653400000|2020-07-02 01:30:00|1782.4|1776.4|1782.3|1776.3|1782.4|1776.4|1782.1|1776.1|3
1593653700000|2020-07-02 01:35:00|1782.1|1776.1|1782.4|1776.4|1782.4|1776.4|1781.1|1775.1|10
1593654000000|2020-07-02 01:40:00|1782.5|1776.5|1780.4|1774.4|1782.5|1776.5|1780.4|1774.4|13
1593654300000|2020-07-02 01:45:00|1780.5|1774.5|1779.1|1773.1|1780.6|1774.6|1779.1|1773.1|6
1593654600000|2020-07-02 01:50:00|1779.3|1773.3|1780.1|1774.1|1780.1|1774.1|1779.3|1773.3|4
1593654900000|2020-07-02 01:55:00|1780|1774|1779.3|1773.3|1780.1|1774.1|1779.1|1773.1|6
1593655200000|2020-07-02 02:00:00|1779.1|1773.1|1779.4|1773.4|1779.4|1773.4|1779|1773|4
1593655500000|2020-07-02 02:05:00|1778.9|1772.9|1779|1773|1780.5|1774.5|1778.6|1772.6|11
1593655800000|2020-07-02 02:10:00|1779.3|1773.3|1779.4|1773.4|1780.3|1774.3|1778.9|1772.9|11
1593656400000|2020-07-02 02:20:00|1778.1|1772.1|1777.6|1771.6|1778.8|1772.8|1777.5|1771.5|6
1593656700000|2020-07-02 02:25:00|1777.5|1771.5|1776.3|1770.3|1777.5|1771.5|1775.1|1769.1|9
1593657000000|2020-07-02 02:30:00|1776.5|1770.5|1779.6|1773.6|1779.6|1773.6|1776.5|1770.5|15
1593657300000|2020-07-02 02:35:00|1779|1773|1781|1775|1781.4|1775.4|1779|1773|13
1593657600000|2020-07-02 02:40:00|1781.1|1775.1|1778.6|1772.6|1781.1|1775.1|1777.4|1771.4|13
1593657900000|2020-07-02 02:45:00|1778.9|1772.9|1778.9|1772.9|1778.9|1772.9|1778.6|1772.6|3
1593658200000|2020-07-02 02:50:00|1778.8|1772.8|1778.8|1772.8|1778.8|1772.8|1778.8|1772.8|1
1593658500000|2020-07-02 02:55:00|1778.6|1772.6|1778|1772|1778.6|1772.6|1777.9|1771.9|10
1593658800000|2020-07-02 03:00:00|1778.3|1772.3|1776.5|1770.5|1778.3|1772.3|1776.4|1770.4|10
1593659100000|2020-07-02 03:05:00|1776.3|1770.3|1776.9|1770.9|1777.1|1771.1|1775.9|1769.9|9
1593659400000|2020-07-02 03:10:00|1776.6|1770.6|1775.6|1769.6|1777.1|1771.1|1775.6|1769.6|15
1593659700000|2020-07-02 03:15:00|1775.4|1769.4|1775.1|1769.1|1775.4|1769.4|1775|1769|5
1593660000000|2020-07-02 03:20:00|1775.5|1769.5|1775.4|1769.4|1775.9|1769.9|1775.4|1769.4|3
1593660300000|2020-07-02 03:25:00|1775.6|1769.6|1776.3|1770.3|1776.4|1770.4|1775.3|1769.3|9
1593660600000|2020-07-02 03:30:00|1776.5|1770.5|1777.3|1771.3|1777.4|1771.4|1776.5|1770.5|5
1593660900000|2020-07-02 03:35:00|1777|1771|1778.4|1772.4|1778.4|1772.4|1777|1771|7
1593661200000|2020-07-02 03:40:00|1778.3|1772.3|1778.1|1772.1|1778.3|1772.3|1778.1|1772.1|2
1593661500000|2020-07-02 03:45:00|1778.3|1772.3|1778.3|1772.3|1778.3|1772.3|1778.3|1772.3|1
1593662100000|2020-07-02 03:55:00|1778.8|1772.8|1778.3|1772.3|1778.8|1772.8|1778.1|1772.1|8
1593662400000|2020-07-02 04:00:00|1778.4|1772.4|1777.1|1771.1|1778.4|1772.4|1777.1|1771.1|4
1593662700000|2020-07-02 04:05:00|1776.9|1770.9|1776.4|1770.4|1776.9|1770.9|1776.4|1770.4|2
1593663000000|2020-07-02 04:10:00|1776.3|1770.3|1775.8|1769.8|1776.3|1770.3|1775.8|1769.8|6
1593663300000|2020-07-02 04:15:00|1775.9|1769.9|1775.3|1769.3|1776.1|1770.1|1775.3|1769.3|7
1593663600000|2020-07-02 04:20:00|1775.5|1769.5|1774.4|1768.4|1775.5|1769.5|1774.4|1768.4|4
1593663900000|2020-07-02 04:25:00|1774.6|1768.6|1775.3|1769.3|1775.3|1769.3|1774.1|1768.1|4
1593664200000|2020-07-02 04:30:00|1775.5|1769.5|1776|1770|1776.1|1770.1|1775.5|1769.5|3
1593664500000|2020-07-02 04:35:00|1777.6|1771.6|1777.6|1771.6|1777.6|1771.6|1777.6|1771.6|1
1593664800000|2020-07-02 04:40:00|1777.9|1771.9|1777.9|1771.9|1777.9|1771.9|1777.9|1771.9|1
1593665700000|2020-07-02 04:55:00|1777.6|1771.6|1777.4|1771.4|1777.8|1771.8|1777.4|1771.4|4
1593666000000|2020-07-02 05:00:00|1777.1|1771.1|1776.4|1770.4|1777.1|1771.1|1776.4|1770.4|4
1593666300000|2020-07-02 05:05:00|1776.3|1770.3|1776.3|1770.3|1776.3|1770.3|1776.3|1770.3|1
1593666600000|2020-07-02 05:10:00|1776.4|1770.4|1776.1|1770.1|1776.4|1770.4|1776.1|1770.1|3
1593666900000|2020-07-02 05:15:00|1776.3|1770.3|1776.4|1770.4|1776.6|1770.6|1776.3|1770.3|4
1593667200000|2020-07-02 05:20:00|1776.6|1770.6|1776.6|1770.6|1776.6|1770.6|1775.9|1769.9|7
1593667500000|2020-07-02 05:25:00|1776.4|1770.4|1776.4|1770.4|1776.4|1770.4|1776.4|1770.4|1
1593667800000|2020-07-02 05:30:00|1776.1|1770.1|1775.1|1769.1|1776.1|1770.1|1774.5|1768.5|10
1593668100000|2020-07-02 05:35:00|1774.9|1768.9|1774.9|1768.9|1774.9|1768.9|1774.9|1768.9|1
1593668400000|2020-07-02 05:40:00|1775.1|1769.1|1775.6|1769.6|1777.1|1771.1|1774.6|1768.6|21
1593668700000|2020-07-02 05:45:00|1775.3|1769.3|1776.6|1770.6|1777.4|1771.4|1775.3|1769.3|12
1593669000000|2020-07-02 05:50:00|1776.9|1770.9|1777.4|1771.4|1777.9|1771.9|1776.6|1770.6|13
1593669300000|2020-07-02 05:55:00|1777.8|1771.8|1778.4|1772.4|1778.4|1772.4|1777.4|1771.4|9
1593669600000|2020-07-02 06:00:00|1778.6|1772.6|1779.9|1773.9|1780.1|1774.1|1778.6|1772.6|10
1593669900000|2020-07-02 06:05:00|1780|1774|1779.9|1773.9|1780.1|1774.1|1779.8|1773.8|10
1593670200000|2020-07-02 06:10:00|1780.1|1774.1|1780|1774|1781.1|1775.1|1779.9|1773.9|13
1593670500000|2020-07-02 06:15:00|1779.9|1773.9|1779.3|1773.3|1780.3|1774.3|1779.3|1773.3|13
1593670800000|2020-07-02 06:20:00|1779|1773|1780|1774|1780.3|1774.3|1779|1773|8
1593671100000|2020-07-02 06:25:00|1780.1|1774.1|1781.8|1775.8|1782|1776|1779.9|1773.9|15
1593671400000|2020-07-02 06:30:00|1781.9|1775.9|1781.9|1775.9|1783.4|1777.4|1781.9|1775.9|10
1593671700000|2020-07-02 06:35:00|1781.8|1775.8|1781|1775|1782.6|1776.6|1780.9|1774.9|13
1593672000000|2020-07-02 06:40:00|1780.8|1774.8|1780.6|1774.6|1781.4|1775.4|1780.4|1774.4|14
1593672300000|2020-07-02 06:45:00|1780.5|1774.5|1780.1|1774.1|1780.8|1774.8|1778.3|1772.3|26
1593672600000|2020-07-02 06:50:00|1780.9|1774.9|1781.3|1775.3|1781.3|1775.3|1780.1|1774.1|5
1593672900000|2020-07-02 06:55:00|1780.6|1774.6|1782|1776|1782|1776|1779.9|1773.9|15
1593673200000|2020-07-02 07:00:00|1782.3|1776.3|1782.3|1776.3|1784|1778|1782|1776|34
1593673500000|2020-07-02 07:05:00|1782|1776|1781|1775|1782.5|1776.5|1777|1771|51
1593673800000|2020-07-02 07:10:00|1780.5|1774.5|1778.5|1772.5|1781.1|1775.1|1778.5|1772.5|39
1593674100000|2020-07-02 07:15:00|1778.8|1772.8|1779.3|1773.3|1779.6|1773.6|1778.5|1772.5|26
1593674400000|2020-07-02 07:20:00|1779|1773|1778.5|1772.5|1779|1773|1777.3|1771.3|34
1593674700000|2020-07-02 07:25:00|1778.3|1772.3|1779.5|1773.5|1779.5|1773.5|1777.5|1771.5|25
1593675000000|2020-07-02 07:30:00|1779.8|1773.8|1781|1775|1781|1775|1779.8|1773.8|14
1593675300000|2020-07-02 07:35:00|1780.5|1774.5|1779.1|1773.1|1780.5|1774.5|1778.5|1772.5|21
1593675600000|2020-07-02 07:40:00|1779.3|1773.3|1776.3|1770.3|1779.5|1773.5|1775.3|1769.3|22
1593675900000|2020-07-02 07:45:00|1776.5|1770.5|1778.9|1772.9|1779.5|1773.5|1776.5|1770.5|14
1593676200000|2020-07-02 07:50:00|1778.6|1772.6|1777.8|1771.8|1779|1773|1777.3|1771.3|36
1593676500000|2020-07-02 07:55:00|1778|1772|1779.1|1773.1|1779.5|1773.5|1777.5|1771.5|16
1593676800000|2020-07-02 08:00:00|1779.4|1773.4|1780.1|1774.1|1781.3|1775.3|1779.4|1773.4|31
1593677100000|2020-07-02 08:05:00|1780.3|1774.3|1781.3|1775.3|1781.5|1775.5|1780.3|1774.3|21
1593677400000|2020-07-02 08:10:00|1781|1775|1781.3|1775.3|1782.3|1776.3|1781|1775|15
1593677700000|2020-07-02 08:15:00|1781|1775|1781|1775|1781.3|1775.3|1779.1|1773.1|23
1593678000000|2020-07-02 08:20:00|1781.8|1775.8|1785.5|1779.5|1787|1781|1781.5|1775.5|29
1593678300000|2020-07-02 08:25:00|1785.8|1779.8|1787.5|1781.5|1787.9|1781.9|1785.8|1779.8|15
1593678600000|2020-07-02 08:30:00|1787.3|1781.3|1789.4|1783.4|1789.4|1783.4|1787.3|1781.3|11
1593678900000|2020-07-02 08:35:00|1789.6|1783.6|1791.9|1785.9|1793.8|1787.8|1789.6|1783.6|25
1593679200000|2020-07-02 08:40:00|1792.1|1786.1|1792|1786|1792.3|1786.3|1791.8|1785.8|9
1593679500000|2020-07-02 08:45:00|1791.9|1785.9|1790.3|1784.3|1792.3|1786.3|1789.5|1783.5|28
1593679800000|2020-07-02 08:50:00|1790.1|1784.1|1785.6|1779.6|1790.8|1784.8|1785.6|1779.6|37
1593680100000|2020-07-02 08:55:00|1785.5|1779.5|1783.6|1777.6|1787.3|1781.3|1783.6|1777.6|26
1593680400000|2020-07-02 09:00:00|1783.8|1777.8|1783|1777|1785|1779|1783|1777|15
1593680700000|2020-07-02 09:05:00|1783.5|1777.5|1784|1778|1784|1778|1783.3|1777.3|5
1593681000000|2020-07-02 09:10:00|1784.3|1778.3|1784.1|1778.1|1784.5|1778.5|1783.8|1777.8|10
1593681300000|2020-07-02 09:15:00|1784.3|1778.3|1784.5|1778.5|1785|1779|1784.3|1778.3|19
1593681600000|2020-07-02 09:20:00|1784.8|1778.8|1785|1779|1785|1779|1784.8|1778.8|4
1593681900000|2020-07-02 09:25:00|1785.3|1779.3|1786.4|1780.4|1786.4|1780.4|1785.3|1779.3|7
1593682200000|2020-07-02 09:30:00|1786.5|1780.5|1784.9|1778.9|1786.5|1780.5|1784|1778|13
1593682500000|2020-07-02 09:35:00|1785|1779|1782.3|1776.3|1785|1779|1781.8|1775.8|25
1593682800000|2020-07-02 09:40:00|1782.1|1776.1|1781.8|1775.8|1782.6|1776.6|1781.5|1775.5|25
1593683400000|2020-07-02 09:50:00|1782.3|1776.3|1784.5|1778.5|1784.5|1778.5|1782.3|1776.3|8
1593683700000|2020-07-02 09:55:00|1784.3|1778.3|1783.3|1777.3|1784.3|1778.3|1782.8|1776.8|15
1593684000000|2020-07-02 10:00:00|1783.1|1777.1|1784.9|1778.9|1784.9|1778.9|1783.1|1777.1|12
1593684300000|2020-07-02 10:05:00|1784.6|1778.6|1782.8|1776.8|1784.6|1778.6|1782.5|1776.5|9
1593684600000|2020-07-02 10:10:00|1782.5|1776.5|1783.5|1777.5|1783.5|1777.5|1782.5|1776.5|5
1593684900000|2020-07-02 10:15:00|1784|1778|1782.6|1776.6|1784.5|1778.5|1782.6|1776.6|11
1593685200000|2020-07-02 10:20:00|1782.5|1776.5|1782.8|1776.8|1783|1777|1782.5|1776.5|6
1593685500000|2020-07-02 10:25:00|1782.9|1776.9|1783.1|1777.1|1783.3|1777.3|1782.9|1776.9|4
1593685800000|2020-07-02 10:30:00|1783.3|1777.3|1781.1|1775.1|1783.3|1777.3|1781.1|1775.1|11
1593686100000|2020-07-02 10:35:00|1781|1775|1780.1|1774.1|1781|1775|1780.1|1774.1|6
1593686400000|2020-07-02 10:40:00|1780.5|1774.5|1779.3|1773.3|1780.5|1774.5|1779.3|1773.3|4
1593686700000|2020-07-02 10:45:00|1779.5|1773.5|1779.1|1773.1|1779.5|1773.5|1779.1|1773.1|3
1593687000000|2020-07-02 10:50:00|1779|1773|1779.3|1773.3|1779.8|1773.8|1778.8|1772.8|12
1593687300000|2020-07-02 10:55:00|1778.8|1772.8|1779.3|1773.3|1779.8|1773.8|1778.8|1772.8|12
1593687600000|2020-07-02 11:00:00|1779|1773|1779.3|1773.3|1779.3|1773.3|1778.9|1772.9|6
1593687900000|2020-07-02 11:05:00|1779.1|1773.1|1779.5|1773.5|1779.8|1773.8|1778.8|1772.8|10
1593688200000|2020-07-02 11:10:00|1779.3|1773.3|1780.4|1774.4|1780.4|1774.4|1779.3|1773.3|9
1593688500000|2020-07-02 11:15:00|1780.5|1774.5|1780|1774|1781.5|1775.5|1780|1774|8
1593688800000|2020-07-02 11:20:00|1780.1|1774.1|1780.4|1774.4|1780.4|1774.4|1780.1|1774.1|4
1593689100000|2020-07-02 11:25:00|1782|1776|1781.8|1775.8|1782.5|1776.5|1780.5|1774.5|22
1593689400000|2020-07-02 11:30:00|1781.9|1775.9|1782.8|1776.8|1782.8|1776.8|1781.6|1775.6|18
1593689700000|2020-07-02 11:35:00|1782.5|1776.5|1783|1777|1783.4|1777.4|1781.8|1775.8|16
1593690000000|2020-07-02 11:40:00|1782.8|1776.8|1783.8|1777.8|1783.8|1777.8|1782.8|1776.8|7
1593690300000|2020-07-02 11:45:00|1783.9|1777.9|1783|1777|1784.5|1778.5|1782.5|1776.5|58
1593690600000|2020-07-02 11:50:00|1783.3|1777.3|1783.3|1777.3|1783.6|1777.6|1782|1776|25
1593690900000|2020-07-02 11:55:00|1783.5|1777.5|1784.3|1778.3|1784.9|1778.9|1783.5|1777.5|30
1593691200000|2020-07-02 12:00:00|1784|1778|1783.4|1777.4|1784|1778|1782.9|1776.9|17
1593691500000|2020-07-02 12:05:00|1783.5|1777.5|1783.3|1777.3|1783.5|1777.5|1783.1|1777.1|4
1593691800000|2020-07-02 12:10:00|1783.5|1777.5|1781.5|1775.5|1784.5|1778.5|1781.5|1775.5|25
1593692100000|2020-07-02 12:15:00|1782|1776|1781.8|1775.8|1782.3|1776.3|1780|1774|18
1593692400000|2020-07-02 12:20:00|1781.6|1775.6|1780.3|1774.3|1781.6|1775.6|1780.1|1774.1|23
1593692700000|2020-07-02 12:25:00|1780.1|1774.1|1777.4|1771.4|1780.1|1774.1|1777.4|1771.4|18
1593693000000|2020-07-02 12:30:00|1777.5|1771.5|1780|1774|1781.1|1775.1|1777.5|1771.5|28
1593693300000|2020-07-02 12:35:00|1780.1|1774.1|1779.4|1773.4|1780.3|1774.3|1778.5|1772.5|21
1593693600000|2020-07-02 12:40:00|1779.5|1773.5|1776.5|1770.5|1779.5|1773.5|1775.8|1769.8|15
1593693900000|2020-07-02 12:45:00|1776.8|1770.8|1776.4|1770.4|1777.3|1771.3|1776.1|1770.1|28
1593694200000|2020-07-02 12:50:00|1776.3|1770.3|1772|1766|1776.3|1770.3|1772|1766|29
1593694500000|2020-07-02 12:55:00|1772.6|1766.6|1770.5|1764.5|1772.6|1766.6|1770|1764|30
1593694800000|2020-07-02 13:00:00|1770.4|1764.4|1770.8|1764.8|1772|1766|1769.1|1763.1|36
1593695100000|2020-07-02 13:05:00|1770.5|1764.5|1769|1763|1770.5|1764.5|1768.5|1762.5|20
1593695400000|2020-07-02 13:10:00|1768.8|1762.8|1767.8|1761.8|1769.3|1763.3|1765.8|1759.8|24
1593695700000|2020-07-02 13:15:00|1768.5|1762.5|1767.5|1761.5|1768.6|1762.6|1767|1761|26
1593696000000|2020-07-02 13:20:00|1767.4|1761.4|1764.5|1758.5|1767.4|1761.4|1764.5|1758.5|19
1593696300000|2020-07-02 13:25:00|1765.9|1759.9|1768.1|1762.1|1768.1|1762.1|1765.5|1759.5|16
1593696600000|2020-07-02 13:30:00|1768|1762|1769|1763|1769|1763|1767.8|1761.8|24
1593696900000|2020-07-02 13:35:00|1768.8|1762.8|1768.3|1762.3|1769.1|1763.1|1767.3|1761.3|25
1593697200000|2020-07-02 13:40:00|1768.5|1762.5|1770.8|1764.8|1772.5|1766.5|1768.5|1762.5|32
1593697500000|2020-07-02 13:45:00|1771|1765|1773.8|1767.8|1775.3|1769.3|1769.5|1763.5|30
1593697800000|2020-07-02 13:50:00|1773.5|1767.5|1778.3|1772.3|1778.8|1772.8|1773.5|1767.5|33
1593698100000|2020-07-02 13:55:00|1778.4|1772.4|1781.5|1775.5|1781.5|1775.5|1778.4|1772.4|22
1593698400000|2020-07-02 14:00:00|1781.8|1775.8|1782.5|1776.5|1784.3|1778.3|1781.8|1775.8|45
1593698700000|2020-07-02 14:05:00|1782.4|1776.4|1779.6|1773.6|1782.4|1776.4|1777.1|1771.1|44
1593699000000|2020-07-02 14:10:00|1780|1774|1778.8|1772.8|1780.6|1774.6|1776.1|1770.1|57
1593699300000|2020-07-02 14:15:00|1778.9|1772.9|1780.8|1774.8|1780.8|1774.8|1778.8|1772.8|14
1593699600000|2020-07-02 14:20:00|1780.5|1774.5|1781|1775|1781.5|1775.5|1779.4|1773.4|29
1593699900000|2020-07-02 14:25:00|1781.1|1775.1|1778.4|1772.4|1781.5|1775.5|1778.4|1772.4|39
1593700200000|2020-07-02 14:30:00|1778.5|1772.5|1777.8|1771.8|1778.9|1772.9|1777.3|1771.3|45
1593700500000|2020-07-02 14:35:00|1777.5|1771.5|1767.4|1761.4|1777.5|1771.5|1765.3|1759.3|74
1593700800000|2020-07-02 14:40:00|1767.1|1761.1|1768.8|1762.8|1769.8|1763.8|1767.1|1761.1|37
1593701100000|2020-07-02 14:45:00|1768.5|1762.5|1771.4|1765.4|1771.8|1765.8|1768.5|1762.5|38
1593701400000|2020-07-02 14:50:00|1771.3|1765.3|1769.1|1763.1|1771.3|1765.3|1769.1|1763.1|30
1593701700000|2020-07-02 14:55:00|1769.6|1763.6|1773.9|1767.9|1775.8|1769.8|1769|1763|68
1593702000000|2020-07-02 15:00:00|1774|1768|1774.1|1768.1|1775.3|1769.3|1772.6|1766.6|31
1593702300000|2020-07-02 15:05:00|1774.6|1768.6|1785.6|1779.6|1787|1781|1774.6|1768.6|62
1593702600000|2020-07-02 15:10:00|1784.6|1778.6|1787.5|1781.5|1789.6|1783.6|1783.1|1777.1|97
1593702900000|2020-07-02 15:15:00|1787.8|1781.8|1782.1|1776.1|1788.8|1782.8|1780.3|1774.3|176
1593703200000|2020-07-02 15:20:00|1782.3|1776.3|1777.6|1771.6|1783.5|1777.5|1776.8|1770.8|40
1593703500000|2020-07-02 15:25:00|1777.8|1771.8|1774.3|1768.3|1777.8|1771.8|1773.6|1767.6|35
1593703800000|2020-07-02 15:30:00|1774.4|1768.4|1776.5|1770.5|1776.8|1770.8|1774.3|1768.3|34
1593704100000|2020-07-02 15:35:00|1776.3|1770.3|1775.3|1769.3|1776.5|1770.5|1775.3|1769.3|19
1593704400000|2020-07-02 15:40:00|1775.1|1769.1|1777|1771|1777|1771|1772.3|1766.3|31
1593704700000|2020-07-02 15:45:00|1777.3|1771.3|1777.5|1771.5|1777.9|1771.9|1776.8|1770.8|11
1593705000000|2020-07-02 15:50:00|1778.4|1772.4|1779|1773|1779.3|1773.3|1778.4|1772.4|8
1593705300000|2020-07-02 15:55:00|1779.3|1773.3|1778.8|1772.8|1779.3|1773.3|1778.8|1772.8|3
1593705600000|2020-07-02 16:00:00|1779|1773|1777.5|1771.5|1779.4|1773.4|1777.5|1771.5|9
1593705900000|2020-07-02 16:05:00|1777.8|1771.8|1777.6|1771.6|1777.9|1771.9|1777.5|1771.5|7
1593706200000|2020-07-02 16:10:00|1777.5|1771.5|1777.5|1771.5|1777.5|1771.5|1777.5|1771.5|1
1593706500000|2020-07-02 16:15:00|1777.3|1771.3|1777|1771|1777.3|1771.3|1776.6|1770.6|4
1593706800000|2020-07-02 16:20:00|1777.6|1771.6|1777.8|1771.8|1778|1772|1777.6|1771.6|4
1593707400000|2020-07-02 16:30:00|1777.5|1771.5|1778.5|1772.5|1778.5|1772.5|1777.5|1771.5|5
1593707700000|2020-07-02 16:35:00|1778.6|1772.6|1779.5|1773.5|1779.6|1773.6|1778.6|1772.6|5
1593708000000|2020-07-02 16:40:00|1780|1774|1776.3|1770.3|1780|1774|1776.3|1770.3|8
1593708300000|2020-07-02 16:45:00|1776.8|1770.8|1776.4|1770.4|1776.8|1770.8|1776.4|1770.4|2
1593708600000|2020-07-02 16:50:00|1776.3|1770.3|1776.3|1770.3|1776.3|1770.3|1776.3|1770.3|1
1593708900000|2020-07-02 16:55:00|1776.4|1770.4|1776.4|1770.4|1776.4|1770.4|1775.6|1769.6|8
1593734400000|2020-07-03 00:00:00|1776.6|1770.6|1776.6|1770.6|1776.6|1770.6|1776.6|1770.6|1
1593736200000|2020-07-03 00:30:00|1776.4|1770.4|1776.4|1770.4|1776.4|1770.4|1776.4|1770.4|1
1593736500000|2020-07-03 00:35:00|1776.3|1770.3|1776.1|1770.1|1776.3|1770.3|1776|1770|3
1593736800000|2020-07-03 00:40:00|1777.1|1771.1|1779.4|1773.4|1779.5|1773.5|1777.1|1771.1|8
1593737700000|2020-07-03 00:55:00|1779.1|1773.1|1779.1|1773.1|1779.1|1773.1|1779.1|1773.1|1
1593738000000|2020-07-03 01:00:00|1779|1773|1778|1772|1779|1773|1778|1772|7
1593738300000|2020-07-03 01:05:00|1778.3|1772.3|1778.3|1772.3|1778.6|1772.6|1778|1772|7
1593738600000|2020-07-03 01:10:00|1778.6|1772.6|1779.9|1773.9|1780.9|1774.9|1778|1772|42
1593738900000|2020-07-03 01:15:00|1778.9|1772.9|1779.4|1773.4|1779.9|1773.9|1778.9|1772.9|9
1593739200000|2020-07-03 01:20:00|1779.3|1773.3|1779.3|1773.3|1779.3|1773.3|1778.6|1772.6|8
1593739500000|2020-07-03 01:25:00|1779.1|1773.1|1778.4|1772.4|1779.1|1773.1|1778.4|1772.4|3
1593739800000|2020-07-03 01:30:00|1778.5|1772.5|1777.6|1771.6|1778.5|1772.5|1777.5|1771.5|4
1593740400000|2020-07-03 01:40:00|1777.5|1771.5|1776.1|1770.1|1777.5|1771.5|1776.1|1770.1|4
1593741000000|2020-07-03 01:50:00|1776|1770|1775.9|1769.9|1776|1770|1775.9|1769.9|4
1593741300000|2020-07-03 01:55:00|1776.1|1770.1|1776.1|1770.1|1776.1|1770.1|1776.1|1770.1|1
1593741600000|2020-07-03 02:00:00|1775.9|1769.9|1774.9|1768.9|1775.9|1769.9|1774.8|1768.8|10
1593741900000|2020-07-03 02:05:00|1775.1|1769.1|1775.9|1769.9|1775.9|1769.9|1775.1|1769.1|3
1593743700000|2020-07-03 02:35:00|1775.6|1769.6|1774.9|1768.9|1775.6|1769.6|1774.9|1768.9|3
1593744300000|2020-07-03 02:45:00|1774.6|1768.6|1771.9|1765.9|1774.6|1768.6|1771.6|1765.6|12
1593744600000|2020-07-03 02:50:00|1771.8|1765.8|1771.9|1765.9|1772.4|1766.4|1771.4|1765.4|11
1593744900000|2020-07-03 02:55:00|1771.6|1765.6|1770.8|1764.8|1771.6|1765.6|1770.3|1764.3|10
1593745200000|2020-07-03 03:00:00|1770.9|1764.9|1770.4|1764.4|1770.9|1764.9|1770.3|1764.3|7
1593745500000|2020-07-03 03:05:00|1770.5|1764.5|1770.8|1764.8|1770.8|1764.8|1770.5|1764.5|4
1593746100000|2020-07-03 03:15:00|1770.5|1764.5|1770.4|1764.4|1770.5|1764.5|1770.4|1764.4|2
1593746400000|2020-07-03 03:20:00|1770.5|1764.5|1774.5|1768.5|1774.5|1768.5|1770.5|1764.5|26
1593746700000|2020-07-03 03:25:00|1774.3|1768.3|1774|1768|1774.4|1768.4|1774|1768|6
1593747000000|2020-07-03 03:30:00|1773.3|1767.3|1773|1767|1773.3|1767.3|1772.6|1766.6|3
1593747300000|2020-07-03 03:35:00|1772.4|1766.4|1771.6|1765.6|1772.4|1766.4|1771.4|1765.4|6
1593747600000|2020-07-03 03:40:00|1771.4|1765.4|1770.8|1764.8|1771.4|1765.4|1770.8|1764.8|2
1593747900000|2020-07-03 03:45:00|1771.1|1765.1|1771.6|1765.6|1771.6|1765.6|1771.1|1765.1|2
1593749100000|2020-07-03 04:05:00|1771.9|1765.9|1771.9|1765.9|1771.9|1765.9|1771.9|1765.9|1
1593750900000|2020-07-03 04:35:00|1771.6|1765.6|1771.6|1765.6|1771.6|1765.6|1771.6|1765.6|1
1593751500000|2020-07-03 04:45:00|1771.4|1765.4|1771.5|1765.5|1771.5|1765.5|1771.4|1765.4|2
1593752100000|2020-07-03 04:55:00|1771.4|1765.4|1770.4|1764.4|1771.4|1765.4|1770.4|1764.4|3
1593752400000|2020-07-03 05:00:00|1770.1|1764.1|1769.4|1763.4|1770.1|1764.1|1769.4|1763.4|2
1593752700000|2020-07-03 05:05:00|1769.6|1763.6|1769.6|1763.6|1769.6|1763.6|1769.6|1763.6|1
1593753900000|2020-07-03 05:25:00|1769.9|1763.9|1769.6|1763.6|1770.5|1764.5|1769.6|1763.6|7
1593754200000|2020-07-03 05:30:00|1768.5|1762.5|1769.9|1763.9|1769.9|1763.9|1768.5|1762.5|14
1593754500000|2020-07-03 05:35:00|1770.1|1764.1|1770.8|1764.8|1771.3|1765.3|1770.1|1764.1|7
1593754800000|2020-07-03 05:40:00|1770.5|1764.5|1770|1764|1770.5|1764.5|1769.4|1763.4|7
1593755100000|2020-07-03 05:45:00|1770.1|1764.1|1771.3|1765.3|1771.8|1765.8|1770.1|1764.1|8
1593755400000|2020-07-03 05:50:00|1772.1|1766.1|1771.6|1765.6|1772.1|1766.1|1771.3|1765.3|10
1593755700000|2020-07-03 05:55:00|1771.4|1765.4|1771.5|1765.5|1771.5|1765.5|1770.6|1764.6|8
1593756000000|2020-07-03 06:00:00|1771.6|1765.6|1771.6|1765.6|1771.6|1765.6|1771.6|1765.6|1
1593756300000|2020-07-03 06:05:00|1771.5|1765.5|1771.4|1765.4|1771.5|1765.5|1770.5|1764.5|12
1593756600000|2020-07-03 06:10:00|1771.3|1765.3|1772.6|1766.6|1772.6|1766.6|1771.3|1765.3|4
1593756900000|2020-07-03 06:15:00|1772.8|1766.8|1774.5|1768.5|1775.1|1769.1|1772.8|1766.8|18
1593757200000|2020-07-03 06:20:00|1774.6|1768.6|1776.4|1770.4|1776.8|1770.8|1774.3|1768.3|17
1593757500000|2020-07-03 06:25:00|1776.6|1770.6|1776.4|1770.4|1778.4|1772.4|1776.4|1770.4|19
1593757800000|2020-07-03 06:30:00|1776.6|1770.6|1776.6|1770.6|1777|1771|1776.4|1770.4|9
1593758100000|2020-07-03 06:35:00|1776.5|1770.5|1778.8|1772.8|1779.1|1773.1|1776.5|1770.5|10
1593758400000|2020-07-03 06:40:00|1779|1773|1776.6|1770.6|1779|1773|1776.6|1770.6|8
1593758700000|2020-07-03 06:45:00|1776.4|1770.4|1775.5|1769.5|1777.4|1771.4|1775.5|1769.5|12
1593759000000|2020-07-03 06:50:00|1775.1|1769.1|1774.8|1768.8|1775.1|1769.1|1774.8|1768.8|6
1593759300000|2020-07-03 06:55:00|1774.9|1768.9|1773.1|1767.1|1774.9|1768.9|1772.8|1766.8|14
1593759600000|2020-07-03 07:00:00|1773|1767|1768.5|1762.5|1773.8|1767.8|1768.5|1762.5|46
1593759900000|2020-07-03 07:05:00|1768.8|1762.8|1769.6|1763.6|1770.6|1764.6|1768.8|1762.8|50
1593760200000|2020-07-03 07:10:00|1769.4|1763.4|1768.3|1762.3|1769.4|1763.4|1768.3|1762.3|21
1593760500000|2020-07-03 07:15:00|1768.1|1762.1|1769.5|1763.5|1771|1765|1768.1|1762.1|27
1593760800000|2020-07-03 07:20:00|1769.8|1763.8|1768.8|1762.8|1769.8|1763.8|1768.3|1762.3|35
1593761100000|2020-07-03 07:25:00|1768.5|1762.5|1766.8|1760.8|1769|1763|1766.6|1760.6|28
1593761400000|2020-07-03 07:30:00|1767|1761|1768.1|1762.1|1768.1|1762.1|1766.6|1760.6|13
1593761700000|2020-07-03 07:35:00|1768.3|1762.3|1768.5|1762.5|1769.3|1763.3|1768|1762|22
1593762000000|2020-07-03 07:40:00|1768.8|1762.8|1769.9|1763.9|1770.3|1764.3|1768.8|1762.8|15
1593762300000|2020-07-03 07:45:00|1770|1764|1770.6|1764.6|1772.3|1766.3|1769.4|1763.4|29
1593762600000|2020-07-03 07:50:00|1770.8|1764.8|1769.9|1763.9|1770.8|1764.8|1768.9|1762.9|13
1593762900000|2020-07-03 07:55:00|1770|1764|1771.3|1765.3|1773.1|1767.1|1770|1764|33
1593763200000|2020-07-03 08:00:00|1771.4|1765.4|1772.3|1766.3|1772.3|1766.3|1770|1764|16
1593763500000|2020-07-03 08:05:00|1772|1766|1774.4|1768.4|1775.5|1769.5|1772|1766|19
1593763800000|2020-07-03 08:10:00|1774.3|1768.3|1774.8|1768.8|1775.5|1769.5|1773.4|1767.4|37
1593764100000|2020-07-03 08:15:00|1774.6|1768.6|1773.6|1767.6|1774.6|1768.6|1773|1767|9
1593764400000|2020-07-03 08:20:00|1773.5|1767.5|1773.3|1767.3|1773.5|1767.5|1773|1767|5
1593764700000|2020-07-03 08:25:00|1773|1767|1773.3|1767.3|1773.3|1767.3|1772.4|1766.4|10
1593765000000|2020-07-03 08:30:00|1773.5|1767.5|1773.8|1767.8|1774|1768|1772.6|1766.6|21
1593765300000|2020-07-03 08:35:00|1773.9|1767.9|1773.1|1767.1|1773.9|1767.9|1771.8|1765.8|17
1593765600000|2020-07-03 08:40:00|1773|1767|1772.6|1766.6|1773.1|1767.1|1770.6|1764.6|40
1593765900000|2020-07-03 08:45:00|1772.8|1766.8|1774.8|1768.8|1774.8|1768.8|1772.5|1766.5|30
1593766200000|2020-07-03 08:50:00|1775.1|1769.1|1774|1768|1775.1|1769.1|1774|1768|12
1593766500000|2020-07-03 08:55:00|1773.8|1767.8|1773.5|1767.5|1773.8|1767.8|1773.3|1767.3|12
1593766800000|2020-07-03 09:00:00|1773.6|1767.6|1774.3|1768.3|1774.3|1768.3|1773.5|1767.5|6
1593767100000|2020-07-03 09:05:00|1774.4|1768.4|1774.8|1768.8|1774.8|1768.8|1774.4|1768.4|4
1593767400000|2020-07-03 09:10:00|1775|1769|1773.3|1767.3|1775|1769|1773.3|1767.3|11
1593767700000|2020-07-03 09:15:00|1773|1767|1774.1|1768.1|1774.5|1768.5|1773|1767|12
1593768000000|2020-07-03 09:20:00|1773.8|1767.8|1774.8|1768.8|1775.8|1769.8|1773.5|1767.5|13
1593768300000|2020-07-03 09:25:00|1775.1|1769.1|1772.4|1766.4|1775.1|1769.1|1772.4|1766.4|14
1593768600000|2020-07-03 09:30:00|1772.5|1766.5|1772.4|1766.4|1772.6|1766.6|1772.3|1766.3|7
1593768900000|2020-07-03 09:35:00|1772.1|1766.1|1773.5|1767.5|1775.5|1769.5|1772.1|1766.1|30
1593769200000|2020-07-03 09:40:00|1773.4|1767.4|1771.8|1765.8|1773.5|1767.5|1771.3|1765.3|14
1593769500000|2020-07-03 09:45:00|1772|1766|1772|1766|1772|1766|1772|1766|1
1593769800000|2020-07-03 09:50:00|1772.3|1766.3|1772.8|1766.8|1773|1767|1772.3|1766.3|7
1593770100000|2020-07-03 09:55:00|1772.6|1766.6|1772.6|1766.6|1772.6|1766.6|1772.1|1766.1|7
1593770400000|2020-07-03 10:00:00|1772.8|1766.8|1775.1|1769.1|1776.4|1770.4|1772.8|1766.8|19
1593770700000|2020-07-03 10:05:00|1775|1769|1774.4|1768.4|1775|1769|1774.3|1768.3|11
1593771000000|2020-07-03 10:10:00|1774|1768|1775.3|1769.3|1775.3|1769.3|1773.8|1767.8|12
1593771300000|2020-07-03 10:15:00|1775.1|1769.1|1774.3|1768.3|1775.3|1769.3|1773.5|1767.5|16
1593771600000|2020-07-03 10:20:00|1774|1768|1774.4|1768.4|1774.4|1768.4|1773.5|1767.5|5
1593771900000|2020-07-03 10:25:00|1774.1|1768.1|1773.5|1767.5|1774.8|1768.8|1773.5|1767.5|19
1593772200000|2020-07-03 10:30:00|1773.3|1767.3|1772.6|1766.6|1773.3|1767.3|1772.3|1766.3|10
1593772500000|2020-07-03 10:35:00|1772.5|1766.5|1771.6|1765.6|1772.5|1766.5|1771.6|1765.6|6
1593772800000|2020-07-03 10:40:00|1771.5|1765.5|1770.5|1764.5|1771.5|1765.5|1770.3|1764.3|9
1593773100000|2020-07-03 10:45:00|1770.8|1764.8|1771.3|1765.3|1771.5|1765.5|1770.8|1764.8|5
1593773400000|2020-07-03 10:50:00|1771.5|1765.5|1772.5|1766.5|1772.8|1766.8|1771.5|1765.5|11
1593773700000|2020-07-03 10:55:00|1772.6|1766.6|1773.9|1767.9|1774|1768|1772.5|1766.5|15
1593774000000|2020-07-03 11:00:00|1774|1768|1773.8|1767.8|1774.3|1768.3|1773.8|1767.8|4
1593774300000|2020-07-03 11:05:00|1773.5|1767.5|1773.5|1767.5|1773.5|1767.5|1773.5|1767.5|1
1593774600000|2020-07-03 11:10:00|1774.3|1768.3|1774.1|1768.1|1774.6|1768.6|1774.1|1768.1|5
1593774900000|2020-07-03 11:15:00|1774|1768|1773.5|1767.5|1774|1768|1773.5|1767.5|4
1593775200000|2020-07-03 11:20:00|1773.6|1767.6|1774.3|1768.3|1774.4|1768.4|1773.6|1767.6|8
1593775500000|2020-07-03 11:25:00|1774.1|1768.1|1777|1771|1777.3|1771.3|1774.1|1768.1|12
1593775800000|2020-07-03 11:30:00|1777.3|1771.3|1774.5|1768.5|1777.3|1771.3|1774.5|1768.5|21
1593776100000|2020-07-03 11:35:00|1774.8|1768.8|1775|1769|1775.4|1769.4|1774.8|1768.8|7
1593776400000|2020-07-03 11:40:00|1774.8|1768.8|1775|1769|1775.5|1769.5|1774.5|1768.5|8
1593776700000|2020-07-03 11:45:00|1775.3|1769.3|1773.5|1767.5|1776.1|1770.1|1773.4|1767.4|31
1593777000000|2020-07-03 11:50:00|1773.3|1767.3|1775.5|1769.5|1775.5|1769.5|1773.1|1767.1|25
1593777300000|2020-07-03 11:55:00|1775.8|1769.8|1776.4|1770.4|1777.3|1771.3|1775.8|1769.8|11
1593777600000|2020-07-03 12:00:00|1776.5|1770.5|1776.3|1770.3|1778.9|1772.9|1774.5|1768.5|44
1593777900000|2020-07-03 12:05:00|1776.4|1770.4|1776.1|1770.1|1776.9|1770.9|1774.5|1768.5|24
1593778200000|2020-07-03 12:10:00|1776.3|1770.3|1777|1771|1777.3|1771.3|1776.1|1770.1|7
1593778500000|2020-07-03 12:15:00|1776.9|1770.9|1776.9|1770.9|1776.9|1770.9|1776.6|1770.6|4
1593778800000|2020-07-03 12:20:00|1777|1771|1778|1772|1778.5|1772.5|1777|1771|17
1593779100000|2020-07-03 12:25:00|1778.8|1772.8|1779.8|1773.8|1779.8|1773.8|1778.8|1772.8|11
1593779400000|2020-07-03 12:30:00|1780.3|1774.3|1782|1776|1782.3|1776.3|1779.8|1773.8|17
1593779700000|2020-07-03 12:35:00|1782.3|1776.3|1782|1776|1782.6|1776.6|1781.8|1775.8|20
1593780000000|2020-07-03 12:40:00|1782.3|1776.3|1781.1|1775.1|1782.4|1776.4|1781.1|1775.1|12
1593780300000|2020-07-03 12:45:00|1781.3|1775.3|1781.9|1775.9|1782.3|1776.3|1781.3|1775.3|18
1593780600000|2020-07-03 12:50:00|1781.8|1775.8|1783|1777|1783|1777|1781.8|1775.8|13
1593780900000|2020-07-03 12:55:00|1783.3|1777.3|1781.5|1775.5|1783.3|1777.3|1780.8|1774.8|21
1593781200000|2020-07-03 13:00:00|1781.3|1775.3|1781.3|1775.3|1783|1777|1781.3|1775.3|38
1593781500000|2020-07-03 13:05:00|1781.5|1775.5|1777.8|1771.8|1781.5|1775.5|1777.5|1771.5|41
1593781800000|2020-07-03 13:10:00|1777.5|1771.5|1778.8|1772.8|1778.8|1772.8|1776.4|1770.4|46
1593782100000|2020-07-03 13:15:00|1779.1|1773.1|1778.3|1772.3|1780.3|1774.3|1778.3|1772.3|17
1593782400000|2020-07-03 13:20:00|1778.5|1772.5|1779.1|1773.1|1779.8|1773.8|1778.5|1772.5|20
1593782700000|2020-07-03 13:25:00|1779.3|1773.3|1781|1775|1781.3|1775.3|1779.3|1773.3|14
1593783000000|2020-07-03 13:30:00|1780.8|1774.8|1780|1774|1780.8|1774.8|1779.8|1773.8|4
1593783300000|2020-07-03 13:35:00|1780.3|1774.3|1781.3|1775.3|1781.3|1775.3|1780.3|1774.3|6
1593783600000|2020-07-03 13:40:00|1781|1775|1780.3|1774.3|1781|1775|1779.3|1773.3|17
1593783900000|2020-07-03 13:45:00|1780.5|1774.5|1780.3|1774.3|1780.8|1774.8|1779.3|1773.3|19
1593784200000|2020-07-03 13:50:00|1780.5|1774.5|1781.1|1775.1|1781.3|1775.3|1780.5|1774.5|9
1593784500000|2020-07-03 13:55:00|1781.3|1775.3|1779.8|1773.8|1781.3|1775.3|1778.6|1772.6|53
1593784800000|2020-07-03 14:00:00|1779.9|1773.9|1780.9|1774.9|1781.1|1775.1|1779.9|1773.9|10
1593785100000|2020-07-03 14:05:00|1780.8|1774.8|1779.9|1773.9|1781.1|1775.1|1779.9|1773.9|13
1593785400000|2020-07-03 14:10:00|1780|1774|1782.4|1776.4|1782.4|1776.4|1780|1774|21
1593785700000|2020-07-03 14:15:00|1782.5|1776.5|1782.3|1776.3|1782.6|1776.6|1781.5|1775.5|10
1593786000000|2020-07-03 14:20:00|1782|1776|1781.1|1775.1|1782|1776|1779.6|1773.6|17
1593786300000|2020-07-03 14:25:00|1781|1775|1781.3|1775.3|1781.3|1775.3|1780.6|1774.6|10
1593786600000|2020-07-03 14:30:00|1781.1|1775.1|1777.3|1771.3|1781.3|1775.3|1777.3|1771.3|58
1593786900000|2020-07-03 14:35:00|1777.4|1771.4|1776|1770|1777.4|1771.4|1774.5|1768.5|72
1593787200000|2020-07-03 14:40:00|1776.4|1770.4|1778.9|1772.9|1779.5|1773.5|1776.4|1770.4|33
1593787500000|2020-07-03 14:45:00|1779.1|1773.1|1779.3|1773.3|1780|1774|1778.8|1772.8|17
1593787800000|2020-07-03 14:50:00|1779.5|1773.5|1779.8|1773.8|1779.8|1773.8|1778.5|1772.5|20
1593788100000|2020-07-03 14:55:00|1779.9|1773.9|1779.8|1773.8|1780.6|1774.6|1778|1772|36
1593788400000|2020-07-03 15:00:00|1779.5|1773.5|1780|1774|1780|1774|1778.3|1772.3|16
1593788700000|2020-07-03 15:05:00|1780.1|1774.1|1781.1|1775.1|1781.4|1775.4|1780.1|1774.1|4
1593789000000|2020-07-03 15:10:00|1781.4|1775.4|1783|1777|1783.8|1777.8|1781.4|1775.4|20
1593789300000|2020-07-03 15:15:00|1782.3|1776.3|1784.3|1778.3|1785.3|1779.3|1779.8|1773.8|112
1593789600000|2020-07-03 15:20:00|1784|1778|1786|1780|1786|1780|1784|1778|15
1593789900000|2020-07-03 15:25:00|1785.8|1779.8|1786.3|1780.3|1786.8|1780.8|1785.8|1779.8|26
1593790200000|2020-07-03 15:30:00|1786.5|1780.5|1786|1780|1786.5|1780.5|1785.3|1779.3|25
1593790500000|2020-07-03 15:35:00|1785.8|1779.8|1788|1782|1788.3|1782.3|1785.8|1779.8|30
1593790800000|2020-07-03 15:40:00|1787.8|1781.8|1789.3|1783.3|1789.3|1783.3|1787.5|1781.5|19
1593791100000|2020-07-03 15:45:00|1788.8|1782.8|1789.8|1783.8|1790|1784|1788.8|1782.8|7
1593791400000|2020-07-03 15:50:00|1790|1784|1791.3|1785.3|1791.3|1785.3|1790|1784|12
1593791700000|2020-07-03 15:55:00|1790.8|1784.8|1791|1785|1791|1785|1790.3|1784.3|4
1593792000000|2020-07-03 16:00:00|1790.8|1784.8|1788.8|1782.8|1790.8|1784.8|1788.8|1782.8|20
1593792300000|2020-07-03 16:05:00|1789|1783|1790.3|1784.3|1790.3|1784.3|1787.8|1781.8|9
1593792600000|2020-07-03 16:10:00|1790|1784|1790|1784|1790|1784|1790|1784|1
1593792900000|2020-07-03 16:15:00|1790.3|1784.3|1790.3|1784.3|1790.5|1784.5|1790|1784|8
1593793200000|2020-07-03 16:20:00|1790|1784|1790.3|1784.3|1790.3|1784.3|1789.8|1783.8|11
1593793500000|2020-07-03 16:25:00|1790|1784|1790.5|1784.5|1790.5|1784.5|1790|1784|7
1593793800000|2020-07-03 16:30:00|1790.3|1784.3|1790.5|1784.5|1791|1785|1790.3|1784.3|9
1593794100000|2020-07-03 16:35:00|1789.8|1783.8|1789.8|1783.8|1790|1784|1789.5|1783.5|15
1593794400000|2020-07-03 16:40:00|1789.5|1783.5|1789|1783|1789.5|1783.5|1789|1783|2
1593794700000|2020-07-03 16:45:00|1790|1784|1789.3|1783.3|1790|1784|1788.8|1782.8|7
1593795000000|2020-07-03 16:50:00|1789|1783|1789.3|1783.3|1789.3|1783.3|1789|1783|10
1593795300000|2020-07-03 16:55:00|1789.4|1783.4|1789.6|1783.6|1789.6|1783.6|1788.6|1782.6|13
1593734400000|2020-07-03 00:00:00|1776.6|1770.6|1776.6|1770.6|1776.6|1770.6|1776.6|1770.6|1
1593736200000|2020-07-03 00:30:00|1776.4|1770.4|1776.4|1770.4|1776.4|1770.4|1776.4|1770.4|1
1593736500000|2020-07-03 00:35:00|1776.3|1770.3|1776.1|1770.1|1776.3|1770.3|1776|1770|3
1593736800000|2020-07-03 00:40:00|1777.1|1771.1|1779.4|1773.4|1779.5|1773.5|1777.1|1771.1|8
1593737700000|2020-07-03 00:55:00|1779.1|1773.1|1779.1|1773.1|1779.1|1773.1|1779.1|1773.1|1
1593738000000|2020-07-03 01:00:00|1779|1773|1778|1772|1779|1773|1778|1772|7
1593738300000|2020-07-03 01:05:00|1778.3|1772.3|1778.3|1772.3|1778.6|1772.6|1778|1772|7
1593738600000|2020-07-03 01:10:00|1778.6|1772.6|1779.9|1773.9|1780.9|1774.9|1778|1772|42
1593738900000|2020-07-03 01:15:00|1778.9|1772.9|1779.4|1773.4|1779.9|1773.9|1778.9|1772.9|9
1593739200000|2020-07-03 01:20:00|1779.3|1773.3|1779.3|1773.3|1779.3|1773.3|1778.6|1772.6|8
1593739500000|2020-07-03 01:25:00|1779.1|1773.1|1778.4|1772.4|1779.1|1773.1|1778.4|1772.4|3
1593739800000|2020-07-03 01:30:00|1778.5|1772.5|1777.6|1771.6|1778.5|1772.5|1777.5|1771.5|4
1593740400000|2020-07-03 01:40:00|1777.5|1771.5|1776.1|1770.1|1777.5|1771.5|1776.1|1770.1|4
1593741000000|2020-07-03 01:50:00|1776|1770|1775.9|1769.9|1776|1770|1775.9|1769.9|4
1593741300000|2020-07-03 01:55:00|1776.1|1770.1|1776.1|1770.1|1776.1|1770.1|1776.1|1770.1|1
1593741600000|2020-07-03 02:00:00|1775.9|1769.9|1774.9|1768.9|1775.9|1769.9|1774.8|1768.8|10
1593741900000|2020-07-03 02:05:00|1775.1|1769.1|1775.9|1769.9|1775.9|1769.9|1775.1|1769.1|3
1593743700000|2020-07-03 02:35:00|1775.6|1769.6|1774.9|1768.9|1775.6|1769.6|1774.9|1768.9|3
1593744300000|2020-07-03 02:45:00|1774.6|1768.6|1771.9|1765.9|1774.6|1768.6|1771.6|1765.6|12
1593744600000|2020-07-03 02:50:00|1771.8|1765.8|1771.9|1765.9|1772.4|1766.4|1771.4|1765.4|11
1593744900000|2020-07-03 02:55:00|1771.6|1765.6|1770.8|1764.8|1771.6|1765.6|1770.3|1764.3|10
1593745200000|2020-07-03 03:00:00|1770.9|1764.9|1770.4|1764.4|1770.9|1764.9|1770.3|1764.3|7
1593745500000|2020-07-03 03:05:00|1770.5|1764.5|1770.8|1764.8|1770.8|1764.8|1770.5|1764.5|4
1593746100000|2020-07-03 03:15:00|1770.5|1764.5|1770.4|1764.4|1770.5|1764.5|1770.4|1764.4|2
1593746400000|2020-07-03 03:20:00|1770.5|1764.5|1774.5|1768.5|1774.5|1768.5|1770.5|1764.5|26
1593746700000|2020-07-03 03:25:00|1774.3|1768.3|1774|1768|1774.4|1768.4|1774|1768|6
1593747000000|2020-07-03 03:30:00|1773.3|1767.3|1773|1767|1773.3|1767.3|1772.6|1766.6|3
1593747300000|2020-07-03 03:35:00|1772.4|1766.4|1771.6|1765.6|1772.4|1766.4|1771.4|1765.4|6
1593747600000|2020-07-03 03:40:00|1771.4|1765.4|1770.8|1764.8|1771.4|1765.4|1770.8|1764.8|2
1593747900000|2020-07-03 03:45:00|1771.1|1765.1|1771.6|1765.6|1771.6|1765.6|1771.1|1765.1|2
1593749100000|2020-07-03 04:05:00|1771.9|1765.9|1771.9|1765.9|1771.9|1765.9|1771.9|1765.9|1
1593750900000|2020-07-03 04:35:00|1771.6|1765.6|1771.6|1765.6|1771.6|1765.6|1771.6|1765.6|1
1593751500000|2020-07-03 04:45:00|1771.4|1765.4|1771.5|1765.5|1771.5|1765.5|1771.4|1765.4|2
1593752100000|2020-07-03 04:55:00|1771.4|1765.4|1770.4|1764.4|1771.4|1765.4|1770.4|1764.4|3
1593752400000|2020-07-03 05:00:00|1770.1|1764.1|1769.4|1763.4|1770.1|1764.1|1769.4|1763.4|2
1593752700000|2020-07-03 05:05:00|1769.6|1763.6|1769.6|1763.6|1769.6|1763.6|1769.6|1763.6|1
1593753900000|2020-07-03 05:25:00|1769.9|1763.9|1769.6|1763.6|1770.5|1764.5|1769.6|1763.6|7
1593754200000|2020-07-03 05:30:00|1768.5|1762.5|1769.9|1763.9|1769.9|1763.9|1768.5|1762.5|14
1593754500000|2020-07-03 05:35:00|1770.1|1764.1|1770.8|1764.8|1771.3|1765.3|1770.1|1764.1|7
1593754800000|2020-07-03 05:40:00|1770.5|1764.5|1770|1764|1770.5|1764.5|1769.4|1763.4|7
1593755100000|2020-07-03 05:45:00|1770.1|1764.1|1771.3|1765.3|1771.8|1765.8|1770.1|1764.1|8
1593755400000|2020-07-03 05:50:00|1772.1|1766.1|1771.6|1765.6|1772.1|1766.1|1771.3|1765.3|10
1593755700000|2020-07-03 05:55:00|1771.4|1765.4|1771.5|1765.5|1771.5|1765.5|1770.6|1764.6|8
1593756000000|2020-07-03 06:00:00|1771.6|1765.6|1771.6|1765.6|1771.6|1765.6|1771.6|1765.6|1
1593756300000|2020-07-03 06:05:00|1771.5|1765.5|1771.4|1765.4|1771.5|1765.5|1770.5|1764.5|12
1593756600000|2020-07-03 06:10:00|1771.3|1765.3|1772.6|1766.6|1772.6|1766.6|1771.3|1765.3|4
1593756900000|2020-07-03 06:15:00|1772.8|1766.8|1774.5|1768.5|1775.1|1769.1|1772.8|1766.8|18
1593757200000|2020-07-03 06:20:00|1774.6|1768.6|1776.4|1770.4|1776.8|1770.8|1774.3|1768.3|17
1593757500000|2020-07-03 06:25:00|1776.6|1770.6|1776.4|1770.4|1778.4|1772.4|1776.4|1770.4|19
1593757800000|2020-07-03 06:30:00|1776.6|1770.6|1776.6|1770.6|1777|1771|1776.4|1770.4|9
1593758100000|2020-07-03 06:35:00|1776.5|1770.5|1778.8|1772.8|1779.1|1773.1|1776.5|1770.5|10
1593758400000|2020-07-03 06:40:00|1779|1773|1776.6|1770.6|1779|1773|1776.6|1770.6|8
1593758700000|2020-07-03 06:45:00|1776.4|1770.4|1775.5|1769.5|1777.4|1771.4|1775.5|1769.5|12
1593759000000|2020-07-03 06:50:00|1775.1|1769.1|1774.8|1768.8|1775.1|1769.1|1774.8|1768.8|6
1593759300000|2020-07-03 06:55:00|1774.9|1768.9|1773.1|1767.1|1774.9|1768.9|1772.8|1766.8|14
1593759600000|2020-07-03 07:00:00|1773|1767|1768.5|1762.5|1773.8|1767.8|1768.5|1762.5|46
1593759900000|2020-07-03 07:05:00|1768.8|1762.8|1769.6|1763.6|1770.6|1764.6|1768.8|1762.8|50
1593760200000|2020-07-03 07:10:00|1769.4|1763.4|1768.3|1762.3|1769.4|1763.4|1768.3|1762.3|21
1593760500000|2020-07-03 07:15:00|1768.1|1762.1|1769.5|1763.5|1771|1765|1768.1|1762.1|27
1593760800000|2020-07-03 07:20:00|1769.8|1763.8|1768.8|1762.8|1769.8|1763.8|1768.3|1762.3|35
1593761100000|2020-07-03 07:25:00|1768.5|1762.5|1766.8|1760.8|1769|1763|1766.6|1760.6|28
1593761400000|2020-07-03 07:30:00|1767|1761|1768.1|1762.1|1768.1|1762.1|1766.6|1760.6|13
1593761700000|2020-07-03 07:35:00|1768.3|1762.3|1768.5|1762.5|1769.3|1763.3|1768|1762|22
1593762000000|2020-07-03 07:40:00|1768.8|1762.8|1769.9|1763.9|1770.3|1764.3|1768.8|1762.8|15
1593762300000|2020-07-03 07:45:00|1770|1764|1770.6|1764.6|1772.3|1766.3|1769.4|1763.4|29
1593762600000|2020-07-03 07:50:00|1770.8|1764.8|1769.9|1763.9|1770.8|1764.8|1768.9|1762.9|13
1593762900000|2020-07-03 07:55:00|1770|1764|1771.3|1765.3|1773.1|1767.1|1770|1764|33
1593763200000|2020-07-03 08:00:00|1771.4|1765.4|1772.3|1766.3|1772.3|1766.3|1770|1764|16
1593763500000|2020-07-03 08:05:00|1772|1766|1774.4|1768.4|1775.5|1769.5|1772|1766|19
1593763800000|2020-07-03 08:10:00|1774.3|1768.3|1774.8|1768.8|1775.5|1769.5|1773.4|1767.4|37
1593764100000|2020-07-03 08:15:00|1774.6|1768.6|1773.6|1767.6|1774.6|1768.6|1773|1767|9
1593764400000|2020-07-03 08:20:00|1773.5|1767.5|1773.3|1767.3|1773.5|1767.5|1773|1767|5
1593764700000|2020-07-03 08:25:00|1773|1767|1773.3|1767.3|1773.3|1767.3|1772.4|1766.4|10
1593765000000|2020-07-03 08:30:00|1773.5|1767.5|1773.8|1767.8|1774|1768|1772.6|1766.6|21
1593765300000|2020-07-03 08:35:00|1773.9|1767.9|1773.1|1767.1|1773.9|1767.9|1771.8|1765.8|17
1593765600000|2020-07-03 08:40:00|1773|1767|1772.6|1766.6|1773.1|1767.1|1770.6|1764.6|40
1593765900000|2020-07-03 08:45:00|1772.8|1766.8|1774.8|1768.8|1774.8|1768.8|1772.5|1766.5|30
1593766200000|2020-07-03 08:50:00|1775.1|1769.1|1774|1768|1775.1|1769.1|1774|1768|12
1593766500000|2020-07-03 08:55:00|1773.8|1767.8|1773.5|1767.5|1773.8|1767.8|1773.3|1767.3|12
1593766800000|2020-07-03 09:00:00|1773.6|1767.6|1774.3|1768.3|1774.3|1768.3|1773.5|1767.5|6
1593767100000|2020-07-03 09:05:00|1774.4|1768.4|1774.8|1768.8|1774.8|1768.8|1774.4|1768.4|4
1593767400000|2020-07-03 09:10:00|1775|1769|1773.3|1767.3|1775|1769|1773.3|1767.3|11
1593767700000|2020-07-03 09:15:00|1773|1767|1774.1|1768.1|1774.5|1768.5|1773|1767|12
1593768000000|2020-07-03 09:20:00|1773.8|1767.8|1774.8|1768.8|1775.8|1769.8|1773.5|1767.5|13
1593768300000|2020-07-03 09:25:00|1775.1|1769.1|1772.4|1766.4|1775.1|1769.1|1772.4|1766.4|14
1593768600000|2020-07-03 09:30:00|1772.5|1766.5|1772.4|1766.4|1772.6|1766.6|1772.3|1766.3|7
1593768900000|2020-07-03 09:35:00|1772.1|1766.1|1773.5|1767.5|1775.5|1769.5|1772.1|1766.1|30
1593769200000|2020-07-03 09:40:00|1773.4|1767.4|1771.8|1765.8|1773.5|1767.5|1771.3|1765.3|14
1593769500000|2020-07-03 09:45:00|1772|1766|1772|1766|1772|1766|1772|1766|1
1593769800000|2020-07-03 09:50:00|1772.3|1766.3|1772.8|1766.8|1773|1767|1772.3|1766.3|7
1593770100000|2020-07-03 09:55:00|1772.6|1766.6|1772.6|1766.6|1772.6|1766.6|1772.1|1766.1|7
1593770400000|2020-07-03 10:00:00|1772.8|1766.8|1775.1|1769.1|1776.4|1770.4|1772.8|1766.8|19
1593770700000|2020-07-03 10:05:00|1775|1769|1774.4|1768.4|1775|1769|1774.3|1768.3|11
1593771000000|2020-07-03 10:10:00|1774|1768|1775.3|1769.3|1775.3|1769.3|1773.8|1767.8|12
1593771300000|2020-07-03 10:15:00|1775.1|1769.1|1774.3|1768.3|1775.3|1769.3|1773.5|1767.5|16
1593771600000|2020-07-03 10:20:00|1774|1768|1774.4|1768.4|1774.4|1768.4|1773.5|1767.5|5
1593771900000|2020-07-03 10:25:00|1774.1|1768.1|1773.5|1767.5|1774.8|1768.8|1773.5|1767.5|19
1593772200000|2020-07-03 10:30:00|1773.3|1767.3|1772.6|1766.6|1773.3|1767.3|1772.3|1766.3|10
1593772500000|2020-07-03 10:35:00|1772.5|1766.5|1771.6|1765.6|1772.5|1766.5|1771.6|1765.6|6
1593772800000|2020-07-03 10:40:00|1771.5|1765.5|1770.5|1764.5|1771.5|1765.5|1770.3|1764.3|9
1593773100000|2020-07-03 10:45:00|1770.8|1764.8|1771.3|1765.3|1771.5|1765.5|1770.8|1764.8|5
1593773400000|2020-07-03 10:50:00|1771.5|1765.5|1772.5|1766.5|1772.8|1766.8|1771.5|1765.5|11
1593773700000|2020-07-03 10:55:00|1772.6|1766.6|1773.9|1767.9|1774|1768|1772.5|1766.5|15
1593774000000|2020-07-03 11:00:00|1774|1768|1773.8|1767.8|1774.3|1768.3|1773.8|1767.8|4
1593774300000|2020-07-03 11:05:00|1773.5|1767.5|1773.5|1767.5|1773.5|1767.5|1773.5|1767.5|1
1593774600000|2020-07-03 11:10:00|1774.3|1768.3|1774.1|1768.1|1774.6|1768.6|1774.1|1768.1|5
1593774900000|2020-07-03 11:15:00|1774|1768|1773.5|1767.5|1774|1768|1773.5|1767.5|4
1593775200000|2020-07-03 11:20:00|1773.6|1767.6|1774.3|1768.3|1774.4|1768.4|1773.6|1767.6|8
1593775500000|2020-07-03 11:25:00|1774.1|1768.1|1777|1771|1777.3|1771.3|1774.1|1768.1|12
1593775800000|2020-07-03 11:30:00|1777.3|1771.3|1774.5|1768.5|1777.3|1771.3|1774.5|1768.5|21
1593776100000|2020-07-03 11:35:00|1774.8|1768.8|1775|1769|1775.4|1769.4|1774.8|1768.8|7
1593776400000|2020-07-03 11:40:00|1774.8|1768.8|1775|1769|1775.5|1769.5|1774.5|1768.5|8
1593776700000|2020-07-03 11:45:00|1775.3|1769.3|1773.5|1767.5|1776.1|1770.1|1773.4|1767.4|31
1593777000000|2020-07-03 11:50:00|1773.3|1767.3|1775.5|1769.5|1775.5|1769.5|1773.1|1767.1|25
1593777300000|2020-07-03 11:55:00|1775.8|1769.8|1776.4|1770.4|1777.3|1771.3|1775.8|1769.8|11
1593777600000|2020-07-03 12:00:00|1776.5|1770.5|1776.3|1770.3|1778.9|1772.9|1774.5|1768.5|44
1593777900000|2020-07-03 12:05:00|1776.4|1770.4|1776.1|1770.1|1776.9|1770.9|1774.5|1768.5|24
1593778200000|2020-07-03 12:10:00|1776.3|1770.3|1777|1771|1777.3|1771.3|1776.1|1770.1|7
1593778500000|2020-07-03 12:15:00|1776.9|1770.9|1776.9|1770.9|1776.9|1770.9|1776.6|1770.6|4
1593778800000|2020-07-03 12:20:00|1777|1771|1778|1772|1778.5|1772.5|1777|1771|17
1593779100000|2020-07-03 12:25:00|1778.8|1772.8|1779.8|1773.8|1779.8|1773.8|1778.8|1772.8|11
1593779400000|2020-07-03 12:30:00|1780.3|1774.3|1782|1776|1782.3|1776.3|1779.8|1773.8|17
1593779700000|2020-07-03 12:35:00|1782.3|1776.3|1782|1776|1782.6|1776.6|1781.8|1775.8|20
1593780000000|2020-07-03 12:40:00|1782.3|1776.3|1781.1|1775.1|1782.4|1776.4|1781.1|1775.1|12
1593780300000|2020-07-03 12:45:00|1781.3|1775.3|1781.9|1775.9|1782.3|1776.3|1781.3|1775.3|18
1593780600000|2020-07-03 12:50:00|1781.8|1775.8|1783|1777|1783|1777|1781.8|1775.8|13
1593780900000|2020-07-03 12:55:00|1783.3|1777.3|1781.5|1775.5|1783.3|1777.3|1780.8|1774.8|21
1593781200000|2020-07-03 13:00:00|1781.3|1775.3|1781.3|1775.3|1783|1777|1781.3|1775.3|38
1593781500000|2020-07-03 13:05:00|1781.5|1775.5|1777.8|1771.8|1781.5|1775.5|1777.5|1771.5|41
1593781800000|2020-07-03 13:10:00|1777.5|1771.5|1778.8|1772.8|1778.8|1772.8|1776.4|1770.4|46
1593782100000|2020-07-03 13:15:00|1779.1|1773.1|1778.3|1772.3|1780.3|1774.3|1778.3|1772.3|17
1593782400000|2020-07-03 13:20:00|1778.5|1772.5|1779.1|1773.1|1779.8|1773.8|1778.5|1772.5|20
1593782700000|2020-07-03 13:25:00|1779.3|1773.3|1781|1775|1781.3|1775.3|1779.3|1773.3|14
1593783000000|2020-07-03 13:30:00|1780.8|1774.8|1780|1774|1780.8|1774.8|1779.8|1773.8|4
1593783300000|2020-07-03 13:35:00|1780.3|1774.3|1781.3|1775.3|1781.3|1775.3|1780.3|1774.3|6
1593783600000|2020-07-03 13:40:00|1781|1775|1780.3|1774.3|1781|1775|1779.3|1773.3|17
1593783900000|2020-07-03 13:45:00|1780.5|1774.5|1780.3|1774.3|1780.8|1774.8|1779.3|1773.3|19
1593784200000|2020-07-03 13:50:00|1780.5|1774.5|1781.1|1775.1|1781.3|1775.3|1780.5|1774.5|9
1593784500000|2020-07-03 13:55:00|1781.3|1775.3|1779.8|1773.8|1781.3|1775.3|1778.6|1772.6|53
1593784800000|2020-07-03 14:00:00|1779.9|1773.9|1780.9|1774.9|1781.1|1775.1|1779.9|1773.9|10
1593785100000|2020-07-03 14:05:00|1780.8|1774.8|1779.9|1773.9|1781.1|1775.1|1779.9|1773.9|13
1593785400000|2020-07-03 14:10:00|1780|1774|1782.4|1776.4|1782.4|1776.4|1780|1774|21
1593785700000|2020-07-03 14:15:00|1782.5|1776.5|1782.3|1776.3|1782.6|1776.6|1781.5|1775.5|10
1593786000000|2020-07-03 14:20:00|1782|1776|1781.1|1775.1|1782|1776|1779.6|1773.6|17
1593786300000|2020-07-03 14:25:00|1781|1775|1781.3|1775.3|1781.3|1775.3|1780.6|1774.6|10
1593786600000|2020-07-03 14:30:00|1781.1|1775.1|1777.3|1771.3|1781.3|1775.3|1777.3|1771.3|58
1593786900000|2020-07-03 14:35:00|1777.4|1771.4|1776|1770|1777.4|1771.4|1774.5|1768.5|72
1593787200000|2020-07-03 14:40:00|1776.4|1770.4|1778.9|1772.9|1779.5|1773.5|1776.4|1770.4|33
1593787500000|2020-07-03 14:45:00|1779.1|1773.1|1779.3|1773.3|1780|1774|1778.8|1772.8|17
1593787800000|2020-07-03 14:50:00|1779.5|1773.5|1779.8|1773.8|1779.8|1773.8|1778.5|1772.5|20
1593788100000|2020-07-03 14:55:00|1779.9|1773.9|1779.8|1773.8|1780.6|1774.6|1778|1772|36
1593788400000|2020-07-03 15:00:00|1779.5|1773.5|1780|1774|1780|1774|1778.3|1772.3|16
1593788700000|2020-07-03 15:05:00|1780.1|1774.1|1781.1|1775.1|1781.4|1775.4|1780.1|1774.1|4
1593789000000|2020-07-03 15:10:00|1781.4|1775.4|1783|1777|1783.8|1777.8|1781.4|1775.4|20
1593789300000|2020-07-03 15:15:00|1782.3|1776.3|1784.3|1778.3|1785.3|1779.3|1779.8|1773.8|112
1593789600000|2020-07-03 15:20:00|1784|1778|1786|1780|1786|1780|1784|1778|15
1593789900000|2020-07-03 15:25:00|1785.8|1779.8|1786.3|1780.3|1786.8|1780.8|1785.8|1779.8|26
1593790200000|2020-07-03 15:30:00|1786.5|1780.5|1786|1780|1786.5|1780.5|1785.3|1779.3|25
1593790500000|2020-07-03 15:35:00|1785.8|1779.8|1788|1782|1788.3|1782.3|1785.8|1779.8|30
1593790800000|2020-07-03 15:40:00|1787.8|1781.8|1789.3|1783.3|1789.3|1783.3|1787.5|1781.5|19
1593791100000|2020-07-03 15:45:00|1788.8|1782.8|1789.8|1783.8|1790|1784|1788.8|1782.8|7
1593791400000|2020-07-03 15:50:00|1790|1784|1791.3|1785.3|1791.3|1785.3|1790|1784|12
1593791700000|2020-07-03 15:55:00|1790.8|1784.8|1791|1785|1791|1785|1790.3|1784.3|4
1593792000000|2020-07-03 16:00:00|1790.8|1784.8|1788.8|1782.8|1790.8|1784.8|1788.8|1782.8|20
1593792300000|2020-07-03 16:05:00|1789|1783|1790.3|1784.3|1790.3|1784.3|1787.8|1781.8|9
1593792600000|2020-07-03 16:10:00|1790|1784|1790|1784|1790|1784|1790|1784|1
1593792900000|2020-07-03 16:15:00|1790.3|1784.3|1790.3|1784.3|1790.5|1784.5|1790|1784|8
1593793200000|2020-07-03 16:20:00|1790|1784|1790.3|1784.3|1790.3|1784.3|1789.8|1783.8|11
1593793500000|2020-07-03 16:25:00|1790|1784|1790.5|1784.5|1790.5|1784.5|1790|1784|7
1593793800000|2020-07-03 16:30:00|1790.3|1784.3|1790.5|1784.5|1791|1785|1790.3|1784.3|9
1593794100000|2020-07-03 16:35:00|1789.8|1783.8|1789.8|1783.8|1790|1784|1789.5|1783.5|15
1593794400000|2020-07-03 16:40:00|1789.5|1783.5|1789|1783|1789.5|1783.5|1789|1783|2
1593794700000|2020-07-03 16:45:00|1790|1784|1789.3|1783.3|1790|1784|1788.8|1782.8|7
1593795000000|2020-07-03 16:50:00|1789|1783|1789.3|1783.3|1789.3|1783.3|1789|1783|10
1593795300000|2020-07-03 16:55:00|1789.4|1783.4|1789.6|1783.6|1789.6|1783.6|1788.6|1782.6|13
1593993600000|2020-07-06 00:00:00|1792|1780.8|1790.1|1784.1|1792|1784.1|1789.9|1780.8|7
1593993900000|2020-07-06 00:05:00|1790.4|1784.4|1789.1|1783.1|1790.9|1784.9|1788.9|1782.9|30
1593994500000|2020-07-06 00:15:00|1788.4|1782.4|1787.6|1781.6|1788.4|1782.4|1787.6|1781.6|2
1593994800000|2020-07-06 00:20:00|1787.1|1781.1|1787.4|1781.4|1787.4|1781.4|1787.1|1781.1|2
1593995100000|2020-07-06 00:25:00|1786.4|1780.4|1786.9|1780.9|1786.9|1780.9|1786.4|1780.4|2
1593996300000|2020-07-06 00:45:00|1786.1|1780.1|1785.6|1779.6|1786.1|1780.1|1785.6|1779.6|3
1593996600000|2020-07-06 00:50:00|1785.4|1779.4|1785.4|1779.4|1785.4|1779.4|1785.4|1779.4|1
1593997200000|2020-07-06 01:00:00|1785.9|1779.9|1787.4|1781.4|1788.9|1782.9|1785.4|1779.4|24
1593997500000|2020-07-06 01:05:00|1787.6|1781.6|1787.9|1781.9|1787.9|1781.9|1787.6|1781.6|2
1593998400000|2020-07-06 01:20:00|1787.6|1781.6|1787.9|1781.9|1787.9|1781.9|1787.6|1781.6|2
1593999000000|2020-07-06 01:30:00|1788.1|1782.1|1788.9|1782.9|1789.1|1783.1|1788.1|1782.1|7
1593999300000|2020-07-06 01:35:00|1788.6|1782.6|1789.1|1783.1|1789.1|1783.1|1788.6|1782.6|10
1593999900000|2020-07-06 01:45:00|1787.9|1781.9|1789.4|1783.4|1789.4|1783.4|1787.1|1781.1|7
1594001100000|2020-07-06 02:05:00|1789.6|1783.6|1789.9|1783.9|1789.9|1783.9|1789.6|1783.6|2
1594002600000|2020-07-06 02:30:00|1790.6|1784.6|1790.6|1784.6|1790.6|1784.6|1790.6|1784.6|1
1594003200000|2020-07-06 02:40:00|1790.9|1784.9|1790.9|1784.9|1790.9|1784.9|1790.9|1784.9|1
1594003800000|2020-07-06 02:50:00|1791.1|1785.1|1791.1|1785.1|1791.1|1785.1|1791.1|1785.1|1
1594004100000|2020-07-06 02:55:00|1790.9|1784.9|1792.4|1786.4|1792.4|1786.4|1790.9|1784.9|4
1594004400000|2020-07-06 03:00:00|1792.1|1786.1|1792.6|1786.6|1792.6|1786.6|1792.1|1786.1|3
1594005000000|2020-07-06 03:10:00|1792.9|1786.9|1793.6|1787.6|1793.9|1787.9|1792.9|1786.9|8
1594005300000|2020-07-06 03:15:00|1793.9|1787.9|1794.4|1788.4|1794.4|1788.4|1793.9|1787.9|2
1594005600000|2020-07-06 03:20:00|1794.1|1788.1|1794.4|1788.4|1794.4|1788.4|1794.1|1788.1|4
1594006200000|2020-07-06 03:30:00|1794.6|1788.6|1794.6|1788.6|1794.6|1788.6|1794.6|1788.6|1
1594008000000|2020-07-06 04:00:00|1794.9|1788.9|1794.9|1788.9|1794.9|1788.9|1794.9|1788.9|1
1594008600000|2020-07-06 04:10:00|1795.1|1789.1|1795.1|1789.1|1795.1|1789.1|1795.1|1789.1|1
1594008900000|2020-07-06 04:15:00|1794.9|1788.9|1794.9|1788.9|1794.9|1788.9|1794.9|1788.9|1
1594013400000|2020-07-06 05:30:00|1795.1|1789.1|1795.1|1789.1|1795.1|1789.1|1795.1|1789.1|1
1594014000000|2020-07-06 05:40:00|1795.6|1789.6|1795.6|1789.6|1795.6|1789.6|1795.6|1789.6|1
1594014300000|2020-07-06 05:45:00|1795.4|1789.4|1795.6|1789.6|1795.6|1789.6|1795.4|1789.4|2
1594014600000|2020-07-06 05:50:00|1795.9|1789.9|1796.4|1790.4|1796.6|1790.6|1795.9|1789.9|4
1594014900000|2020-07-06 05:55:00|1796.6|1790.6|1797.4|1791.4|1797.4|1791.4|1796.6|1790.6|4
1594015200000|2020-07-06 06:00:00|1797.6|1791.6|1798.1|1792.1|1798.1|1792.1|1797.6|1791.6|3
1594015500000|2020-07-06 06:05:00|1797.9|1791.9|1797.6|1791.6|1797.9|1791.9|1797.4|1791.4|3
1594015800000|2020-07-06 06:10:00|1797.9|1791.9|1799.6|1793.6|1799.6|1793.6|1797.9|1791.9|6
1594016100000|2020-07-06 06:15:00|1799.9|1793.9|1799.9|1793.9|1800.1|1794.1|1799.4|1793.4|14
1594016400000|2020-07-06 06:20:00|1799.6|1793.6|1798.4|1792.4|1799.9|1793.9|1797.1|1791.1|18
1594016700000|2020-07-06 06:25:00|1798.6|1792.6|1798.4|1792.4|1798.6|1792.6|1798.4|1792.4|2
1594017000000|2020-07-06 06:30:00|1798.6|1792.6|1796.4|1790.4|1800.1|1794.1|1796.4|1790.4|34
1594017300000|2020-07-06 06:35:00|1796.6|1790.6|1796.4|1790.4|1796.6|1790.6|1796.4|1790.4|2
1594017600000|2020-07-06 06:40:00|1797.4|1791.4|1797.6|1791.6|1799.6|1793.6|1797.4|1791.4|9
1594017900000|2020-07-06 06:45:00|1798.6|1792.6|1798.4|1792.4|1799.1|1793.1|1798.1|1792.1|11
1594018200000|2020-07-06 06:50:00|1798.1|1792.1|1797.1|1791.1|1798.6|1792.6|1796.9|1790.9|9
1594018500000|2020-07-06 06:55:00|1797.3|1791.3|1797.3|1791.3|1797.8|1791.8|1797|1791|11
1594018800000|2020-07-06 07:00:00|1797.5|1791.5|1799.8|1793.8|1799.8|1793.8|1796.3|1790.3|42
1594019100000|2020-07-06 07:05:00|1800|1794|1801.3|1795.3|1801.3|1795.3|1799.8|1793.8|21
1594019400000|2020-07-06 07:10:00|1801.8|1795.8|1801.8|1795.8|1803.8|1797.8|1801|1795|25
1594019700000|2020-07-06 07:15:00|1802|1796|1801|1795|1802.8|1796.8|1800.5|1794.5|29
1594020000000|2020-07-06 07:20:00|1801.3|1795.3|1800.5|1794.5|1801.8|1795.8|1800.5|1794.5|20
1594020300000|2020-07-06 07:25:00|1800.8|1794.8|1799.5|1793.5|1801.5|1795.5|1799|1793|13
1594020600000|2020-07-06 07:30:00|1799.8|1793.8|1799|1793|1800|1794|1799|1793|13
1594020900000|2020-07-06 07:35:00|1799.3|1793.3|1801.5|1795.5|1801.5|1795.5|1799.3|1793.3|14
1594021200000|2020-07-06 07:40:00|1801.3|1795.3|1801.8|1795.8|1801.8|1795.8|1801.3|1795.3|7
1594021500000|2020-07-06 07:45:00|1801.5|1795.5|1799.5|1793.5|1802.3|1796.3|1799.5|1793.5|17
1594021800000|2020-07-06 07:50:00|1799.8|1793.8|1800.8|1794.8|1801.3|1795.3|1799.8|1793.8|8
1594022100000|2020-07-06 07:55:00|1801|1795|1801.8|1795.8|1802.5|1796.5|1801|1795|13
1594022400000|2020-07-06 08:00:00|1802|1796|1800.5|1794.5|1802.8|1796.8|1800.5|1794.5|10
1594022700000|2020-07-06 08:05:00|1800.8|1794.8|1801.8|1795.8|1802.5|1796.5|1800.8|1794.8|16
1594023000000|2020-07-06 08:10:00|1801.5|1795.5|1803.3|1797.3|1803.3|1797.3|1801.5|1795.5|11
1594023300000|2020-07-06 08:15:00|1802.5|1796.5|1803.3|1797.3|1803.5|1797.5|1801|1795|29
1594023600000|2020-07-06 08:20:00|1803|1797|1803|1797|1804.5|1798.5|1802.8|1796.8|16
1594023900000|2020-07-06 08:25:00|1802.8|1796.8|1802.8|1796.8|1803.3|1797.3|1802.5|1796.5|7
1594024200000|2020-07-06 08:30:00|1802.5|1796.5|1802|1796|1803.8|1797.8|1801.3|1795.3|23
1594024500000|2020-07-06 08:35:00|1802.5|1796.5|1801.5|1795.5|1802.5|1796.5|1801.5|1795.5|7
1594024800000|2020-07-06 08:40:00|1801.8|1795.8|1800.8|1794.8|1802.5|1796.5|1800|1794|13
1594025100000|2020-07-06 08:45:00|1801|1795|1798.8|1792.8|1802|1796|1798.5|1792.5|21
1594025400000|2020-07-06 08:50:00|1799|1793|1799|1793|1800|1794|1798.8|1792.8|13
1594025700000|2020-07-06 08:55:00|1799.3|1793.3|1798.3|1792.3|1799.5|1793.5|1798|1792|10
1594026000000|2020-07-06 09:00:00|1798.5|1792.5|1797.5|1791.5|1798.8|1792.8|1797|1791|11
1594026300000|2020-07-06 09:05:00|1797.3|1791.3|1798.5|1792.5|1798.8|1792.8|1797|1791|21
1594026600000|2020-07-06 09:10:00|1798.8|1792.8|1798.5|1792.5|1798.8|1792.8|1797.5|1791.5|12
1594026900000|2020-07-06 09:15:00|1798.8|1792.8|1800.5|1794.5|1800.8|1794.8|1798.5|1792.5|9
1594027200000|2020-07-06 09:20:00|1800.8|1794.8|1798.5|1792.5|1800.8|1794.8|1798.5|1792.5|10
1594027500000|2020-07-06 09:25:00|1798.8|1792.8|1798.5|1792.5|1799.3|1793.3|1798.5|1792.5|9
1594027800000|2020-07-06 09:30:00|1798.8|1792.8|1799.5|1793.5|1800|1794|1798.8|1792.8|13
1594028100000|2020-07-06 09:35:00|1799.8|1793.8|1799.8|1793.8|1799.8|1793.8|1799.5|1793.5|5
1594028400000|2020-07-06 09:40:00|1799.5|1793.5|1800|1794|1800|1794|1798.5|1792.5|23
1594028700000|2020-07-06 09:45:00|1799.8|1793.8|1798.5|1792.5|1799.8|1793.8|1798.5|1792.5|5
1594029000000|2020-07-06 09:50:00|1798.3|1792.3|1797.5|1791.5|1798.8|1792.8|1797.5|1791.5|10
1594029300000|2020-07-06 09:55:00|1797.8|1791.8|1797.3|1791.3|1798.3|1792.3|1797|1791|8
1594029600000|2020-07-06 10:00:00|1797.5|1791.5|1797.8|1791.8|1798.5|1792.5|1797.5|1791.5|15
1594029900000|2020-07-06 10:05:00|1798|1792|1797|1791|1798.3|1792.3|1796.8|1790.8|7
1594030200000|2020-07-06 10:10:00|1797.3|1791.3|1797.8|1791.8|1797.8|1791.8|1797.3|1791.3|7
1594030500000|2020-07-06 10:15:00|1798|1792|1798|1792|1798.3|1792.3|1798|1792|9
1594030800000|2020-07-06 10:20:00|1798.3|1792.3|1798|1792|1798.3|1792.3|1798|1792|4
1594031100000|2020-07-06 10:25:00|1797.8|1791.8|1795.5|1789.5|1797.8|1791.8|1795.3|1789.3|14
1594031400000|2020-07-06 10:30:00|1795.3|1789.3|1794|1788|1795.3|1789.3|1793.8|1787.8|12
1594031700000|2020-07-06 10:35:00|1793.8|1787.8|1794|1788|1794.3|1788.3|1793.8|1787.8|6
1594032000000|2020-07-06 10:40:00|1794.3|1788.3|1795|1789|1795|1789|1794.3|1788.3|5
1594032300000|2020-07-06 10:45:00|1794.8|1788.8|1795.5|1789.5|1795.5|1789.5|1794.8|1788.8|4
1594032600000|2020-07-06 10:50:00|1795|1789|1794.3|1788.3|1795|1789|1794|1788|4
1594032900000|2020-07-06 10:55:00|1794.8|1788.8|1795.5|1789.5|1796.3|1790.3|1794.8|1788.8|10
1594033500000|2020-07-06 11:05:00|1795.8|1789.8|1794.8|1788.8|1795.8|1789.8|1794.8|1788.8|7
1594033800000|2020-07-06 11:10:00|1794.3|1788.3|1794|1788|1794.5|1788.5|1794|1788|4
1594034100000|2020-07-06 11:15:00|1794.3|1788.3|1798|1792|1798.3|1792.3|1794.3|1788.3|19
1594034400000|2020-07-06 11:20:00|1798.3|1792.3|1798.5|1792.5|1799.3|1793.3|1798.3|1792.3|10
1594034700000|2020-07-06 11:25:00|1798.3|1792.3|1799.5|1793.5|1799.8|1793.8|1798.3|1792.3|14
1594035000000|2020-07-06 11:30:00|1799.3|1793.3|1798.3|1792.3|1799.8|1793.8|1798.3|1792.3|7
1594035300000|2020-07-06 11:35:00|1798.8|1792.8|1797.3|1791.3|1799|1793|1797.3|1791.3|14
1594035600000|2020-07-06 11:40:00|1797|1791|1796.3|1790.3|1797|1791|1796.3|1790.3|10
1594035900000|2020-07-06 11:45:00|1796.5|1790.5|1797.8|1791.8|1798.5|1792.5|1796.5|1790.5|35
1594036200000|2020-07-06 11:50:00|1798.3|1792.3|1798.5|1792.5|1799.3|1793.3|1797.3|1791.3|22
1594036500000|2020-07-06 11:55:00|1799|1793|1798.3|1792.3|1799.8|1793.8|1798.3|1792.3|10
1594036800000|2020-07-06 12:00:00|1798.8|1792.8|1798.8|1792.8|1799|1793|1797.3|1791.3|18
1594037100000|2020-07-06 12:05:00|1798.5|1792.5|1799|1793|1799.5|1793.5|1798.3|1792.3|13
1594037400000|2020-07-06 12:10:00|1798.8|1792.8|1798.8|1792.8|1798.8|1792.8|1797.5|1791.5|11
1594037700000|2020-07-06 12:15:00|1798.5|1792.5|1798.8|1792.8|1799|1793|1797.5|1791.5|14
1594038000000|2020-07-06 12:20:00|1798.5|1792.5|1798.3|1792.3|1798.8|1792.8|1798.3|1792.3|4
1594038300000|2020-07-06 12:25:00|1798.5|1792.5|1798.8|1792.8|1799.3|1793.3|1798.5|1792.5|10
1594038600000|2020-07-06 12:30:00|1799|1793|1797.8|1791.8|1799.3|1793.3|1797.5|1791.5|15
1594038900000|2020-07-06 12:35:00|1797.5|1791.5|1796.5|1790.5|1797.8|1791.8|1796.5|1790.5|12
1594039200000|2020-07-06 12:40:00|1796.8|1790.8|1797.5|1791.5|1797.8|1791.8|1796.3|1790.3|16
1594039500000|2020-07-06 12:45:00|1797.3|1791.3|1797|1791|1797.3|1791.3|1796.5|1790.5|11
1594039800000|2020-07-06 12:50:00|1796.8|1790.8|1796.8|1790.8|1797|1791|1796.5|1790.5|5
1594040100000|2020-07-06 12:55:00|1796.5|1790.5|1797|1791|1797.3|1791.3|1796.3|1790.3|10
1594040400000|2020-07-06 13:00:00|1797.3|1791.3|1798.3|1792.3|1798.5|1792.5|1796.8|1790.8|23
1594040700000|2020-07-06 13:05:00|1798.8|1792.8|1799|1793|1799|1793|1797.8|1791.8|13
1594041000000|2020-07-06 13:10:00|1799.3|1793.3|1799|1793|1799.8|1793.8|1798.8|1792.8|18
1594041300000|2020-07-06 13:15:00|1799.3|1793.3|1796.5|1790.5|1799.8|1793.8|1794.8|1788.8|22
1594041600000|2020-07-06 13:20:00|1796.8|1790.8|1796.3|1790.3|1796.8|1790.8|1796.3|1790.3|13
1594041900000|2020-07-06 13:25:00|1796|1790|1795.8|1789.8|1796.5|1790.5|1795.8|1789.8|12
1594042200000|2020-07-06 13:30:00|1795.3|1789.3|1796|1790|1796.3|1790.3|1794|1788|31
1594042500000|2020-07-06 13:35:00|1795.8|1789.8|1795.3|1789.3|1795.8|1789.8|1794.8|1788.8|11
1594042800000|2020-07-06 13:40:00|1795.8|1789.8|1794.3|1788.3|1797|1791|1794.3|1788.3|27
1594043100000|2020-07-06 13:45:00|1794.8|1788.8|1793.8|1787.8|1795|1789|1793.8|1787.8|9
1594043400000|2020-07-06 13:50:00|1793.3|1787.3|1791.3|1785.3|1793.3|1787.3|1791.3|1785.3|18
1594043700000|2020-07-06 13:55:00|1791.5|1785.5|1790.5|1784.5|1792|1786|1790.3|1784.3|15
1594044000000|2020-07-06 14:00:00|1790.8|1784.8|1791.8|1785.8|1793|1787|1790.8|1784.8|22
1594044300000|2020-07-06 14:05:00|1791|1785|1790.3|1784.3|1791.5|1785.5|1788.8|1782.8|30
1594044600000|2020-07-06 14:10:00|1790.5|1784.5|1791.5|1785.5|1792.3|1786.3|1790.3|1784.3|20
1594044900000|2020-07-06 14:15:00|1791.3|1785.3|1791.8|1785.8|1792.3|1786.3|1791.3|1785.3|8
1594045200000|2020-07-06 14:20:00|1791.5|1785.5|1791.5|1785.5|1792|1786|1791.3|1785.3|8
1594045500000|2020-07-06 14:25:00|1791.8|1785.8|1790.3|1784.3|1792|1786|1790.3|1784.3|13
1594045800000|2020-07-06 14:30:00|1790|1784|1790.3|1784.3|1790.3|1784.3|1789.3|1783.3|17
1594046100000|2020-07-06 14:35:00|1790.8|1784.8|1791.5|1785.5|1791.8|1785.8|1790.3|1784.3|13
1594046400000|2020-07-06 14:40:00|1791.8|1785.8|1791.3|1785.3|1792|1786|1790.3|1784.3|11
1594046700000|2020-07-06 14:45:00|1791.5|1785.5|1791.8|1785.8|1792.3|1786.3|1790.8|1784.8|18
1594047000000|2020-07-06 14:50:00|1792|1786|1792.5|1786.5|1792.8|1786.8|1791.5|1785.5|16
1594047300000|2020-07-06 14:55:00|1792|1786|1792.5|1786.5|1792.5|1786.5|1791.8|1785.8|9
1594047600000|2020-07-06 15:00:00|1792|1786|1791.3|1785.3|1792.5|1786.5|1791|1785|15
1594047900000|2020-07-06 15:05:00|1791.5|1785.5|1798|1792|1798|1792|1791.5|1785.5|43
1594048200000|2020-07-06 15:10:00|1798.3|1792.3|1796.3|1790.3|1798.3|1792.3|1796.3|1790.3|23
1594048500000|2020-07-06 15:15:00|1796.5|1790.5|1802.5|1796.5|1802.8|1796.8|1792|1786|99
1594048800000|2020-07-06 15:20:00|1801.5|1795.5|1800.8|1794.8|1801.8|1795.8|1800.5|1794.5|16
1594049100000|2020-07-06 15:25:00|1800.5|1794.5|1798.8|1792.8|1801.3|1795.3|1798.8|1792.8|48
1594049400000|2020-07-06 15:30:00|1798.5|1792.5|1798|1792|1799.5|1793.5|1798|1792|44
1594049700000|2020-07-06 15:35:00|1798.5|1792.5|1798.8|1792.8|1799|1793|1798|1792|43
1594050000000|2020-07-06 15:40:00|1799|1793|1801.5|1795.5|1801.8|1795.8|1798.5|1792.5|25
1594050300000|2020-07-06 15:45:00|1801.3|1795.3|1800.3|1794.3|1801.5|1795.5|1800.3|1794.3|8
1594050600000|2020-07-06 15:50:00|1800.5|1794.5|1800.8|1794.8|1801.5|1795.5|1800.5|1794.5|8
1594050900000|2020-07-06 15:55:00|1801.3|1795.3|1800.5|1794.5|1801.3|1795.3|1800.5|1794.5|9
1594051200000|2020-07-06 16:00:00|1800.8|1794.8|1801.3|1795.3|1801.5|1795.5|1800.8|1794.8|4
1594051500000|2020-07-06 16:05:00|1801|1795|1801.3|1795.3|1801.3|1795.3|1801|1795|4
1594051800000|2020-07-06 16:10:00|1801|1795|1801.3|1795.3|1801.3|1795.3|1801|1795|2
1594052100000|2020-07-06 16:15:00|1801.5|1795.5|1801.5|1795.5|1801.8|1795.8|1801.5|1795.5|3
1594052400000|2020-07-06 16:20:00|1801.3|1795.3|1801.3|1795.3|1801.3|1795.3|1801.3|1795.3|1
1594052700000|2020-07-06 16:25:00|1801|1795|1800.8|1794.8|1801.3|1795.3|1800.8|1794.8|4
1594053300000|2020-07-06 16:35:00|1799.8|1793.8|1799.8|1793.8|1799.8|1793.8|1799.8|1793.8|1
1594053600000|2020-07-06 16:40:00|1800|1794|1800.5|1794.5|1800.8|1794.8|1800|1794|3
1594053900000|2020-07-06 16:45:00|1800.3|1794.3|1800|1794|1800.5|1794.5|1800|1794|5
1594054500000|2020-07-06 16:55:00|1800.1|1794.1|1799.9|1793.9|1800.1|1794.1|1799.9|1793.9|2
1594080000000|2020-07-07 00:00:00|1800.1|1794.1|1800.1|1794.1|1800.1|1794.1|1800.1|1794.1|1
1594080900000|2020-07-07 00:15:00|1799.9|1793.9|1799.9|1793.9|1799.9|1793.9|1799.9|1793.9|1
1594081200000|2020-07-07 00:20:00|1800.1|1794.1|1801.6|1795.6|1801.6|1795.6|1800.1|1794.1|4
1594082700000|2020-07-07 00:45:00|1801.9|1795.9|1801.6|1795.6|1801.9|1795.9|1801.6|1795.6|2
1594083900000|2020-07-07 01:05:00|1801.1|1795.1|1799.9|1793.9|1801.1|1795.1|1799.9|1793.9|3
1594084200000|2020-07-07 01:10:00|1799.6|1793.6|1798.9|1792.9|1799.6|1793.6|1798.9|1792.9|2
1594084500000|2020-07-07 01:15:00|1799.1|1793.1|1798.9|1792.9|1799.4|1793.4|1798.9|1792.9|4
1594085400000|2020-07-07 01:30:00|1799.1|1793.1|1799.4|1793.4|1799.4|1793.4|1799.1|1793.1|2
1594085700000|2020-07-07 01:35:00|1799.1|1793.1|1798.9|1792.9|1799.1|1793.1|1798.9|1792.9|2
1594086000000|2020-07-07 01:40:00|1798.4|1792.4|1796.9|1790.9|1798.4|1792.4|1796.9|1790.9|3
1594086300000|2020-07-07 01:45:00|1796.6|1790.6|1796.6|1790.6|1797.1|1791.1|1795.6|1789.6|14
1594086600000|2020-07-07 01:50:00|1796.9|1790.9|1796.9|1790.9|1796.9|1790.9|1796.6|1790.6|5
1594087200000|2020-07-07 02:00:00|1796.1|1790.1|1796.4|1790.4|1796.4|1790.4|1795.9|1789.9|4
1594089600000|2020-07-07 02:40:00|1796.1|1790.1|1796.4|1790.4|1796.4|1790.4|1796.1|1790.1|2
1594089900000|2020-07-07 02:45:00|1796.1|1790.1|1796.1|1790.1|1796.1|1790.1|1796.1|1790.1|1
1594090200000|2020-07-07 02:50:00|1795.9|1789.9|1795.6|1789.6|1795.9|1789.9|1795.6|1789.6|2
1594090800000|2020-07-07 03:00:00|1795.9|1789.9|1796.4|1790.4|1796.4|1790.4|1795.9|1789.9|3
1594092300000|2020-07-07 03:25:00|1796.9|1790.9|1796.9|1790.9|1796.9|1790.9|1796.9|1790.9|1
1594093200000|2020-07-07 03:40:00|1797.4|1791.4|1797.1|1791.1|1797.4|1791.4|1797.1|1791.1|2
1594098000000|2020-07-07 05:00:00|1797.4|1791.4|1797.4|1791.4|1797.4|1791.4|1797.4|1791.4|1
1594099800000|2020-07-07 05:30:00|1796.6|1790.6|1796.1|1790.1|1796.6|1790.6|1795.1|1789.1|17
1594100100000|2020-07-07 05:35:00|1796.4|1790.4|1796.9|1790.9|1796.9|1790.9|1795.9|1789.9|9
1594100400000|2020-07-07 05:40:00|1796.6|1790.6|1796.1|1790.1|1796.6|1790.6|1795.6|1789.6|16
1594100700000|2020-07-07 05:45:00|1795.6|1789.6|1795.4|1789.4|1795.6|1789.6|1795.4|1789.4|2
1594101000000|2020-07-07 05:50:00|1795.1|1789.1|1795.6|1789.6|1795.6|1789.6|1794.9|1788.9|7
1594101300000|2020-07-07 05:55:00|1795.4|1789.4|1794.9|1788.9|1795.4|1789.4|1794.9|1788.9|7
1594101600000|2020-07-07 06:00:00|1794.6|1788.6|1793.9|1787.9|1794.9|1788.9|1793.4|1787.4|15
1594101900000|2020-07-07 06:05:00|1793.6|1787.6|1795.1|1789.1|1795.1|1789.1|1793.1|1787.1|20
1594102200000|2020-07-07 06:10:00|1794.4|1788.4|1793.4|1787.4|1795.1|1789.1|1793.4|1787.4|13
1594102500000|2020-07-07 06:15:00|1793.6|1787.6|1795.1|1789.1|1795.6|1789.6|1793.6|1787.6|14
1594102800000|2020-07-07 06:20:00|1794.9|1788.9|1793.9|1787.9|1795.6|1789.6|1793.9|1787.9|8
1594103400000|2020-07-07 06:30:00|1794.9|1788.9|1791.6|1785.6|1794.9|1788.9|1791.6|1785.6|11
1594103700000|2020-07-07 06:35:00|1791.9|1785.9|1794.6|1788.6|1794.9|1788.9|1791.9|1785.9|14
1594104300000|2020-07-07 06:45:00|1794.4|1788.4|1792.1|1786.1|1794.4|1788.4|1792.1|1786.1|7
1594104600000|2020-07-07 06:50:00|1791.4|1785.4|1790.9|1784.9|1791.4|1785.4|1790.4|1784.4|11
1594104900000|2020-07-07 06:55:00|1790.8|1784.8|1791.3|1785.3|1791.8|1785.8|1790.8|1784.8|11
1594105200000|2020-07-07 07:00:00|1791.5|1785.5|1791|1785|1791.5|1785.5|1790.3|1784.3|18
1594105500000|2020-07-07 07:05:00|1790.8|1784.8|1790.5|1784.5|1792|1786|1790.3|1784.3|37
1594105800000|2020-07-07 07:10:00|1790.8|1784.8|1790.5|1784.5|1792.5|1786.5|1790.3|1784.3|30
1594106100000|2020-07-07 07:15:00|1790.8|1784.8|1791|1785|1792.3|1786.3|1790.5|1784.5|35
1594106400000|2020-07-07 07:20:00|1790.8|1784.8|1789.3|1783.3|1791.5|1785.5|1789.3|1783.3|13
1594106700000|2020-07-07 07:25:00|1789|1783|1789.8|1783.8|1790.3|1784.3|1789|1783|26
1594107000000|2020-07-07 07:30:00|1789.5|1783.5|1791|1785|1791|1785|1789.3|1783.3|15
1594107300000|2020-07-07 07:35:00|1790.8|1784.8|1792|1786|1793|1787|1790.8|1784.8|20
1594107600000|2020-07-07 07:40:00|1791.8|1785.8|1791|1785|1792|1786|1791|1785|11
1594107900000|2020-07-07 07:45:00|1790.8|1784.8|1791.8|1785.8|1791.8|1785.8|1790.8|1784.8|20
1594108200000|2020-07-07 07:50:00|1792|1786|1792|1786|1792.3|1786.3|1790.8|1784.8|14
1594108500000|2020-07-07 07:55:00|1792.3|1786.3|1792.8|1786.8|1792.8|1786.8|1792|1786|6
1594108800000|2020-07-07 08:00:00|1792.3|1786.3|1792|1786|1792.5|1786.5|1791.5|1785.5|15
1594109100000|2020-07-07 08:05:00|1791.8|1785.8|1791.5|1785.5|1791.8|1785.8|1790.8|1784.8|20
1594109400000|2020-07-07 08:10:00|1791.3|1785.3|1791.5|1785.5|1792.8|1786.8|1791|1785|28
1594109700000|2020-07-07 08:15:00|1791.8|1785.8|1790.5|1784.5|1791.8|1785.8|1790.5|1784.5|6
1594110000000|2020-07-07 08:20:00|1790.8|1784.8|1791|1785|1791.5|1785.5|1790.3|1784.3|15
1594110300000|2020-07-07 08:25:00|1791.3|1785.3|1787.3|1781.3|1791.3|1785.3|1787.3|1781.3|17
1594110600000|2020-07-07 08:30:00|1787|1781|1785|1779|1787|1781|1785|1779|20
1594110900000|2020-07-07 08:35:00|1785.3|1779.3|1784.5|1778.5|1785.5|1779.5|1784|1778|21
1594111200000|2020-07-07 08:40:00|1784.8|1778.8|1786|1780|1786|1780|1784.8|1778.8|14
1594111500000|2020-07-07 08:45:00|1785.8|1779.8|1786.3|1780.3|1786.5|1780.5|1785.5|1779.5|17
1594111800000|2020-07-07 08:50:00|1786.5|1780.5|1786.5|1780.5|1787.5|1781.5|1786|1780|11
1594112100000|2020-07-07 08:55:00|1786.3|1780.3|1785|1779|1786.5|1780.5|1785|1779|13
1594112400000|2020-07-07 09:00:00|1785.3|1779.3|1785|1779|1785.5|1779.5|1784.8|1778.8|16
1594112700000|2020-07-07 09:05:00|1785.3|1779.3|1785.5|1779.5|1786.3|1780.3|1785.3|1779.3|11
1594113000000|2020-07-07 09:10:00|1785.8|1779.8|1785.3|1779.3|1786.3|1780.3|1784.3|1778.3|12
1594113300000|2020-07-07 09:15:00|1785.5|1779.5|1787.3|1781.3|1787.3|1781.3|1785|1779|21
1594113600000|2020-07-07 09:20:00|1787.5|1781.5|1789|1783|1789.3|1783.3|1787.3|1781.3|8
1594113900000|2020-07-07 09:25:00|1788.8|1782.8|1789|1783|1789|1783|1787.5|1781.5|10
1594114200000|2020-07-07 09:30:00|1789.3|1783.3|1789.8|1783.8|1790.5|1784.5|1789.3|1783.3|15
1594114500000|2020-07-07 09:35:00|1790|1784|1791|1785|1791|1785|1790|1784|5
1594114800000|2020-07-07 09:40:00|1790.8|1784.8|1790.5|1784.5|1791.3|1785.3|1790.5|1784.5|12
1594115100000|2020-07-07 09:45:00|1790.3|1784.3|1790.3|1784.3|1790.3|1784.3|1789.8|1783.8|6
1594115400000|2020-07-07 09:50:00|1790.5|1784.5|1790|1784|1790.5|1784.5|1789.5|1783.5|12
1594115700000|2020-07-07 09:55:00|1790.3|1784.3|1790.5|1784.5|1790.5|1784.5|1790|1784|8
1594116000000|2020-07-07 10:00:00|1790.8|1784.8|1790.3|1784.3|1790.8|1784.8|1789.8|1783.8|13
1594116300000|2020-07-07 10:05:00|1790.5|1784.5|1790.5|1784.5|1790.8|1784.8|1790.3|1784.3|9
1594116600000|2020-07-07 10:10:00|1790.8|1784.8|1790.8|1784.8|1791.3|1785.3|1790.5|1784.5|13
1594116900000|2020-07-07 10:15:00|1791.3|1785.3|1790.8|1784.8|1791.3|1785.3|1790.5|1784.5|16
1594117200000|2020-07-07 10:20:00|1791.3|1785.3|1792.5|1786.5|1793|1787|1791|1785|16
1594117500000|2020-07-07 10:25:00|1792.8|1786.8|1792.8|1786.8|1792.8|1786.8|1792.8|1786.8|1
1594117800000|2020-07-07 10:30:00|1793|1787|1793|1787|1793|1787|1792.3|1786.3|9
1594118100000|2020-07-07 10:35:00|1793.3|1787.3|1796.5|1790.5|1796.5|1790.5|1793.3|1787.3|26
1594118400000|2020-07-07 10:40:00|1796.3|1790.3|1794.8|1788.8|1796.3|1790.3|1794.8|1788.8|14
1594118700000|2020-07-07 10:45:00|1795|1789|1795|1789|1795.5|1789.5|1794.8|1788.8|11
1594119000000|2020-07-07 10:50:00|1795.3|1789.3|1795.8|1789.8|1796.3|1790.3|1795.3|1789.3|8
1594119300000|2020-07-07 10:55:00|1795.5|1789.5|1795.3|1789.3|1795.8|1789.8|1795.3|1789.3|4
1594119600000|2020-07-07 11:00:00|1795.5|1789.5|1795.8|1789.8|1795.8|1789.8|1795.5|1789.5|8
1594119900000|2020-07-07 11:05:00|1796|1790|1795.8|1789.8|1796.5|1790.5|1795.8|1789.8|7
1594120200000|2020-07-07 11:10:00|1795.5|1789.5|1796.3|1790.3|1796.3|1790.3|1795.5|1789.5|6
1594120500000|2020-07-07 11:15:00|1796.5|1790.5|1795.5|1789.5|1797.5|1791.5|1795.3|1789.3|16
1594120800000|2020-07-07 11:20:00|1795.8|1789.8|1796.3|1790.3|1796.8|1790.8|1795.8|1789.8|6
1594121100000|2020-07-07 11:25:00|1796.5|1790.5|1796|1790|1796.5|1790.5|1795.5|1789.5|11
1594121400000|2020-07-07 11:30:00|1795.8|1789.8|1795.3|1789.3|1796|1790|1794.8|1788.8|17
1594121700000|2020-07-07 11:35:00|1795.5|1789.5|1794.3|1788.3|1796.3|1790.3|1794.3|1788.3|11
1594122000000|2020-07-07 11:40:00|1794.8|1788.8|1796|1790|1796|1790|1794.3|1788.3|13
1594122300000|2020-07-07 11:45:00|1796.3|1790.3|1793.8|1787.8|1797|1791|1793|1787|58
1594122600000|2020-07-07 11:50:00|1794|1788|1794|1788|1794.5|1788.5|1791.8|1785.8|38
1594122900000|2020-07-07 11:55:00|1794.3|1788.3|1795.5|1789.5|1796.5|1790.5|1794.3|1788.3|22
1594123200000|2020-07-07 12:00:00|1795.3|1789.3|1795.5|1789.5|1795.5|1789.5|1794.5|1788.5|17
1594123500000|2020-07-07 12:05:00|1795.8|1789.8|1796|1790|1796|1790|1795.3|1789.3|5
1594123800000|2020-07-07 12:10:00|1796.3|1790.3|1796.5|1790.5|1797.3|1791.3|1795.8|1789.8|21
1594124100000|2020-07-07 12:15:00|1796.3|1790.3|1799.5|1793.5|1800|1794|1795.8|1789.8|25
1594124400000|2020-07-07 12:20:00|1799.8|1793.8|1801.8|1795.8|1802|1796|1799.8|1793.8|33
1594124700000|2020-07-07 12:25:00|1802|1796|1800.3|1794.3|1802.5|1796.5|1800.3|1794.3|22
1594125000000|2020-07-07 12:30:00|1800.5|1794.5|1800.3|1794.3|1801|1795|1799.3|1793.3|16
1594125300000|2020-07-07 12:35:00|1800.5|1794.5|1801.5|1795.5|1801.8|1795.8|1800.5|1794.5|17
1594125600000|2020-07-07 12:40:00|1801.8|1795.8|1801.8|1795.8|1802.5|1796.5|1801.5|1795.5|10
1594125900000|2020-07-07 12:45:00|1801.5|1795.5|1802|1796|1802.3|1796.3|1801.5|1795.5|13
1594126200000|2020-07-07 12:50:00|1802.3|1796.3|1804|1798|1804|1798|1801.8|1795.8|9
1594126500000|2020-07-07 12:55:00|1803.8|1797.8|1803.5|1797.5|1804|1798|1803.3|1797.3|18
1594126800000|2020-07-07 13:00:00|1803.8|1797.8|1805|1799|1806|1800|1803.8|1797.8|25
1594127100000|2020-07-07 13:05:00|1805.3|1799.3|1802.3|1796.3|1805.8|1799.8|1802.3|1796.3|38
1594127400000|2020-07-07 13:10:00|1802|1796|1803.3|1797.3|1804|1798|1801.8|1795.8|16
1594127700000|2020-07-07 13:15:00|1803|1797|1803.8|1797.8|1804.3|1798.3|1802.8|1796.8|15
1594128000000|2020-07-07 13:20:00|1804.3|1798.3|1804.8|1798.8|1805.5|1799.5|1804|1798|16
1594128300000|2020-07-07 13:25:00|1804.5|1798.5|1805|1799|1805.3|1799.3|1804|1798|13
1594128600000|2020-07-07 13:30:00|1805.3|1799.3|1805|1799|1805.5|1799.5|1804|1798|19
1594128900000|2020-07-07 13:35:00|1804.8|1798.8|1803|1797|1804.8|1798.8|1803|1797|20
1594129200000|2020-07-07 13:40:00|1803.3|1797.3|1804.5|1798.5|1804.5|1798.5|1803.3|1797.3|12
1594129500000|2020-07-07 13:45:00|1805|1799|1805|1799|1805.5|1799.5|1805|1799|8
1594129800000|2020-07-07 13:50:00|1805.3|1799.3|1805.3|1799.3|1805.5|1799.5|1805|1799|7
1594130100000|2020-07-07 13:55:00|1805.5|1799.5|1805.3|1799.3|1806.8|1800.8|1804.5|1798.5|22
1594130400000|2020-07-07 14:00:00|1805|1799|1805.8|1799.8|1805.8|1799.8|1805|1799|20
1594130700000|2020-07-07 14:05:00|1806.5|1800.5|1805|1799|1806.8|1800.8|1804.5|1798.5|16
1594131000000|2020-07-07 14:10:00|1805.3|1799.3|1807.5|1801.5|1807.8|1801.8|1805|1799|17
1594131300000|2020-07-07 14:15:00|1807.8|1801.8|1807|1801|1807.8|1801.8|1806.8|1800.8|12
1594131600000|2020-07-07 14:20:00|1807.3|1801.3|1807.5|1801.5|1807.5|1801.5|1807.3|1801.3|8
1594131900000|2020-07-07 14:25:00|1807.8|1801.8|1807.8|1801.8|1809|1803|1807.3|1801.3|27
1594132200000|2020-07-07 14:30:00|1807.3|1801.3|1807.5|1801.5|1808.3|1802.3|1807.3|1801.3|18
1594132500000|2020-07-07 14:35:00|1807.8|1801.8|1804|1798|1807.8|1801.8|1802|1796|38
1594132800000|2020-07-07 14:40:00|1804.3|1798.3|1806.8|1800.8|1807|1801|1804.3|1798.3|23
1594133100000|2020-07-07 14:45:00|1807|1801|1810.3|1804.3|1810.3|1804.3|1807|1801|18
1594133400000|2020-07-07 14:50:00|1810.8|1804.8|1814.5|1808.5|1814.5|1808.5|1810.8|1804.8|33
1594133700000|2020-07-07 14:55:00|1814|1808|1814.3|1808.3|1815|1809|1813.8|1807.8|20
1594134000000|2020-07-07 15:00:00|1814|1808|1814.3|1808.3|1814.5|1808.5|1813.8|1807.8|12
1594134300000|2020-07-07 15:05:00|1813.8|1807.8|1816.8|1810.8|1816.8|1810.8|1813.8|1807.8|16
1594134600000|2020-07-07 15:10:00|1816.5|1810.5|1827.5|1821.5|1828.3|1822.3|1816.5|1810.5|118
1594134900000|2020-07-07 15:15:00|1827.8|1821.8|1833.5|1827.5|1835.5|1829.5|1827.5|1821.5|169
1594135200000|2020-07-07 15:20:00|1833|1827|1827|1821|1833|1827|1827|1821|53
1594135500000|2020-07-07 15:25:00|1827.5|1821.5|1828|1822|1829|1823|1826.8|1820.8|46
1594135800000|2020-07-07 15:30:00|1828.3|1822.3|1828|1822|1830|1824|1827.3|1821.3|40
1594136100000|2020-07-07 15:35:00|1828.3|1822.3|1829|1823|1829|1823|1827.3|1821.3|20
1594136400000|2020-07-07 15:40:00|1828.8|1822.8|1827.8|1821.8|1829|1823|1827|1821|24
1594136700000|2020-07-07 15:45:00|1827.5|1821.5|1826.5|1820.5|1827.8|1821.8|1826.5|1820.5|15
1594137000000|2020-07-07 15:50:00|1826.3|1820.3|1826.8|1820.8|1828|1822|1826|1820|16
1594137300000|2020-07-07 15:55:00|1827|1821|1826.3|1820.3|1827|1821|1825.3|1819.3|11
1594137600000|2020-07-07 16:00:00|1826|1820|1826|1820|1826.8|1820.8|1825.8|1819.8|10
1594137900000|2020-07-07 16:05:00|1825.5|1819.5|1825.5|1819.5|1826|1820|1825.3|1819.3|4
1594138200000|2020-07-07 16:10:00|1825.3|1819.3|1825.3|1819.3|1825.3|1819.3|1825.3|1819.3|1
1594138500000|2020-07-07 16:15:00|1825|1819|1825.8|1819.8|1825.8|1819.8|1822.8|1816.8|12
1594138800000|2020-07-07 16:20:00|1825.5|1819.5|1824|1818|1825.5|1819.5|1823.8|1817.8|9
1594139100000|2020-07-07 16:25:00|1823.8|1817.8|1822|1816|1824.5|1818.5|1821.3|1815.3|18
1594139400000|2020-07-07 16:30:00|1822.3|1816.3|1822|1816|1822.3|1816.3|1822|1816|2
1594139700000|2020-07-07 16:35:00|1821.8|1815.8|1821.3|1815.3|1821.8|1815.8|1820.8|1814.8|4
1594140000000|2020-07-07 16:40:00|1820.8|1814.8|1819.8|1813.8|1821|1815|1819.8|1813.8|10
1594140300000|2020-07-07 16:45:00|1820|1814|1817.8|1811.8|1820.3|1814.3|1817.8|1811.8|9
1594140600000|2020-07-07 16:50:00|1816.8|1810.8|1816.8|1810.8|1817.3|1811.3|1816.8|1810.8|5
1594140900000|2020-07-07 16:55:00|1816.9|1810.9|1815.9|1809.9|1817.9|1811.9|1815.9|1809.9|13
1594166400000|2020-07-08 00:00:00|1814.1|1808.1|1814.1|1808.1|1814.1|1808.1|1814.1|1808.1|1
1594167000000|2020-07-08 00:10:00|1814.6|1808.6|1814.1|1808.1|1814.6|1808.6|1814.1|1808.1|4
1594167600000|2020-07-08 00:20:00|1814.6|1808.6|1814.1|1808.1|1816.1|1810.1|1814.1|1808.1|8
1594167900000|2020-07-08 00:25:00|1813.9|1807.9|1813.6|1807.6|1813.9|1807.9|1813.4|1807.4|4
1594169100000|2020-07-08 00:45:00|1813.9|1807.9|1814.1|1808.1|1814.1|1808.1|1813.9|1807.9|2
1594169700000|2020-07-08 00:55:00|1815.6|1809.6|1815.6|1809.6|1815.9|1809.9|1815.4|1809.4|4
1594170000000|2020-07-08 01:00:00|1815.9|1809.9|1815.6|1809.6|1816.6|1810.6|1815.6|1809.6|5
1594170300000|2020-07-08 01:05:00|1816.1|1810.1|1814.9|1808.9|1816.4|1810.4|1814.9|1808.9|6
1594170600000|2020-07-08 01:10:00|1815.1|1809.1|1817.9|1811.9|1818.6|1812.6|1815.1|1809.1|10
1594170900000|2020-07-08 01:15:00|1817.6|1811.6|1817.4|1811.4|1817.9|1811.9|1817.4|1811.4|4
1594171800000|2020-07-08 01:30:00|1816.6|1810.6|1816.1|1810.1|1817.1|1811.1|1816.1|1810.1|4
1594172400000|2020-07-08 01:40:00|1816.4|1810.4|1816.1|1810.1|1817.1|1811.1|1816.1|1810.1|6
1594172700000|2020-07-08 01:45:00|1815.9|1809.9|1815.4|1809.4|1816.4|1810.4|1815.4|1809.4|7
1594173300000|2020-07-08 01:55:00|1815.1|1809.1|1814.9|1808.9|1815.1|1809.1|1814.9|1808.9|2
1594173600000|2020-07-08 02:00:00|1814.4|1808.4|1814.4|1808.4|1814.4|1808.4|1813.9|1807.9|7
1594173900000|2020-07-08 02:05:00|1814.6|1808.6|1815.1|1809.1|1815.1|1809.1|1814.6|1808.6|3
1594174500000|2020-07-08 02:15:00|1815.4|1809.4|1817.9|1811.9|1817.9|1811.9|1815.4|1809.4|5
1594174800000|2020-07-08 02:20:00|1818.6|1812.6|1821.9|1815.9|1822.1|1816.1|1818.6|1812.6|8
1594175100000|2020-07-08 02:25:00|1822.1|1816.1|1822.4|1816.4|1822.4|1816.4|1822.1|1816.1|2
1594175400000|2020-07-08 02:30:00|1821.9|1815.9|1824.1|1818.1|1824.1|1818.1|1821.9|1815.9|15
1594175700000|2020-07-08 02:35:00|1824.4|1818.4|1826.1|1820.1|1826.1|1820.1|1824.4|1818.4|7
1594176000000|2020-07-08 02:40:00|1825.6|1819.6|1825.4|1819.4|1826.1|1820.1|1824.9|1818.9|11
1594176300000|2020-07-08 02:45:00|1825.6|1819.6|1826.1|1820.1|1826.1|1820.1|1825.6|1819.6|7
1594176600000|2020-07-08 02:50:00|1825.4|1819.4|1825.1|1819.1|1826.1|1820.1|1825.1|1819.1|5
1594176900000|2020-07-08 02:55:00|1825.6|1819.6|1824.1|1818.1|1826.1|1820.1|1823.4|1817.4|21
1594177200000|2020-07-08 03:00:00|1824.4|1818.4|1825.4|1819.4|1825.6|1819.6|1824.4|1818.4|12
1594177500000|2020-07-08 03:05:00|1825.6|1819.6|1824.4|1818.4|1825.6|1819.6|1823.9|1817.9|10
1594177800000|2020-07-08 03:10:00|1824.6|1818.6|1824.6|1818.6|1825.1|1819.1|1824.6|1818.6|5
1594178100000|2020-07-08 03:15:00|1824.4|1818.4|1823.9|1817.9|1824.4|1818.4|1823.6|1817.6|6
1594178400000|2020-07-08 03:20:00|1822.6|1816.6|1823.6|1817.6|1823.6|1817.6|1822.6|1816.6|2
1594179000000|2020-07-08 03:30:00|1823.4|1817.4|1820.1|1814.1|1823.4|1817.4|1820.1|1814.1|13
1594179300000|2020-07-08 03:35:00|1820.4|1814.4|1820.6|1814.6|1820.9|1814.9|1820.1|1814.1|10
1594179600000|2020-07-08 03:40:00|1820.4|1814.4|1819.9|1813.9|1820.4|1814.4|1819.9|1813.9|3
1594179900000|2020-07-08 03:45:00|1819.6|1813.6|1818.9|1812.9|1819.6|1813.6|1818.9|1812.9|3
1594180200000|2020-07-08 03:50:00|1818.6|1812.6|1818.6|1812.6|1818.9|1812.9|1818.6|1812.6|5
1594180500000|2020-07-08 03:55:00|1818.9|1812.9|1818.6|1812.6|1819.1|1813.1|1818.6|1812.6|4
1594180800000|2020-07-08 04:00:00|1818.9|1812.9|1819.1|1813.1|1819.1|1813.1|1818.9|1812.9|6
1594181100000|2020-07-08 04:05:00|1819.4|1813.4|1821.4|1815.4|1821.4|1815.4|1819.4|1813.4|11
1594181400000|2020-07-08 04:10:00|1821.6|1815.6|1822.4|1816.4|1822.4|1816.4|1821.6|1815.6|3
1594182300000|2020-07-08 04:25:00|1823.1|1817.1|1824.4|1818.4|1824.6|1818.6|1823.1|1817.1|10
1594182600000|2020-07-08 04:30:00|1824.1|1818.1|1824.1|1818.1|1824.1|1818.1|1824.1|1818.1|1
1594183200000|2020-07-08 04:40:00|1823.9|1817.9|1824.6|1818.6|1825.6|1819.6|1823.9|1817.9|8
1594183800000|2020-07-08 04:50:00|1824.9|1818.9|1824.9|1818.9|1825.1|1819.1|1824.9|1818.9|3
1594184400000|2020-07-08 05:00:00|1824.6|1818.6|1824.4|1818.4|1825.1|1819.1|1824.1|1818.1|9
1594184700000|2020-07-08 05:05:00|1824.6|1818.6|1824.9|1818.9|1825.1|1819.1|1824.6|1818.6|4
1594185000000|2020-07-08 05:10:00|1824.6|1818.6|1822.4|1816.4|1824.6|1818.6|1822.4|1816.4|6
1594185300000|2020-07-08 05:15:00|1821.4|1815.4|1822.4|1816.4|1822.6|1816.6|1821.4|1815.4|9
1594185600000|2020-07-08 05:20:00|1822.1|1816.1|1821.9|1815.9|1822.4|1816.4|1821.9|1815.9|4
1594185900000|2020-07-08 05:25:00|1822.1|1816.1|1822.1|1816.1|1822.1|1816.1|1822.1|1816.1|1
1594186200000|2020-07-08 05:30:00|1822.4|1816.4|1822.6|1816.6|1822.9|1816.9|1822.4|1816.4|6
1594186500000|2020-07-08 05:35:00|1822.4|1816.4|1823.1|1817.1|1823.4|1817.4|1822.4|1816.4|8
1594186800000|2020-07-08 05:40:00|1823.4|1817.4|1823.6|1817.6|1824.4|1818.4|1823.4|1817.4|5
1594187100000|2020-07-08 05:45:00|1823.4|1817.4|1821.9|1815.9|1823.4|1817.4|1821.6|1815.6|8
1594187400000|2020-07-08 05:50:00|1822.4|1816.4|1822.6|1816.6|1822.6|1816.6|1819.1|1813.1|38
1594187700000|2020-07-08 05:55:00|1822.9|1816.9|1825.4|1819.4|1825.6|1819.6|1822.9|1816.9|11
1594188000000|2020-07-08 06:00:00|1824.6|1818.6|1822.6|1816.6|1824.6|1818.6|1822.6|1816.6|7
1594188300000|2020-07-08 06:05:00|1822.9|1816.9|1822.6|1816.6|1823.6|1817.6|1821.9|1815.9|13
1594188600000|2020-07-08 06:10:00|1822.4|1816.4|1822.4|1816.4|1822.6|1816.6|1822.1|1816.1|5
1594188900000|2020-07-08 06:15:00|1822.6|1816.6|1823.1|1817.1|1823.1|1817.1|1822.4|1816.4|3
1594189200000|2020-07-08 06:20:00|1823.4|1817.4|1825.4|1819.4|1825.4|1819.4|1823.4|1817.4|7
1594189500000|2020-07-08 06:25:00|1825.1|1819.1|1826.6|1820.6|1828.1|1822.1|1825.1|1819.1|21
1594189800000|2020-07-08 06:30:00|1826.9|1820.9|1825.6|1819.6|1827.6|1821.6|1825.6|1819.6|28
1594190100000|2020-07-08 06:35:00|1825.9|1819.9|1829.6|1823.6|1829.6|1823.6|1825.9|1819.9|20
1594190400000|2020-07-08 06:40:00|1829.4|1823.4|1828.6|1822.6|1830.1|1824.1|1827.6|1821.6|45
1594190700000|2020-07-08 06:45:00|1828.9|1822.9|1826.9|1820.9|1829.6|1823.6|1826.6|1820.6|35
1594191000000|2020-07-08 06:50:00|1827.1|1821.1|1828.6|1822.6|1829.6|1823.6|1827.1|1821.1|16
1594191300000|2020-07-08 06:55:00|1828.8|1822.8|1828|1822|1828.8|1822.8|1827|1821|26
1594191600000|2020-07-08 07:00:00|1828.3|1822.3|1827.3|1821.3|1830|1824|1826.8|1820.8|56
1594191900000|2020-07-08 07:05:00|1827.5|1821.5|1831.8|1825.8|1831.8|1825.8|1827.5|1821.5|24
1594192200000|2020-07-08 07:10:00|1832|1826|1833.3|1827.3|1834.3|1828.3|1831.8|1825.8|40
1594192500000|2020-07-08 07:15:00|1833|1827|1833.5|1827.5|1834.8|1828.8|1831.5|1825.5|40
1594192800000|2020-07-08 07:20:00|1833.8|1827.8|1833.3|1827.3|1834.5|1828.5|1832.3|1826.3|17
1594193100000|2020-07-08 07:25:00|1833.5|1827.5|1834.5|1828.5|1834.5|1828.5|1833|1827|33
1594193400000|2020-07-08 07:30:00|1834.3|1828.3|1835.5|1829.5|1835.5|1829.5|1834.3|1828.3|9
1594193700000|2020-07-08 07:35:00|1835.8|1829.8|1839.3|1833.3|1840.3|1834.3|1835.8|1829.8|44
1594194000000|2020-07-08 07:40:00|1839.5|1833.5|1839|1833|1841|1835|1838.8|1832.8|24
1594194300000|2020-07-08 07:45:00|1839.3|1833.3|1840|1834|1841|1835|1839|1833|18
1594194600000|2020-07-08 07:50:00|1840.3|1834.3|1840.8|1834.8|1841.8|1835.8|1840|1834|35
1594194900000|2020-07-08 07:55:00|1840.5|1834.5|1840.8|1834.8|1841|1835|1839.8|1833.8|12
1594195200000|2020-07-08 08:00:00|1840.5|1834.5|1841|1835|1841|1835|1840.3|1834.3|11
1594195500000|2020-07-08 08:05:00|1840.8|1834.8|1841|1835|1841|1835|1840.8|1834.8|2
1594195800000|2020-07-08 08:10:00|1840.8|1834.8|1840.8|1834.8|1841|1835|1839.8|1833.8|20
1594196100000|2020-07-08 08:15:00|1841|1835|1841|1835|1841|1835|1840.8|1834.8|3
1594196400000|2020-07-08 08:20:00|1840.5|1834.5|1839.3|1833.3|1840.5|1834.5|1839|1833|11
1594196700000|2020-07-08 08:25:00|1839.5|1833.5|1839.5|1833.5|1839.5|1833.5|1839|1833|7
1594197000000|2020-07-08 08:30:00|1839.8|1833.8|1837.5|1831.5|1840.5|1834.5|1837.5|1831.5|9
1594197300000|2020-07-08 08:35:00|1837.3|1831.3|1839.3|1833.3|1839.3|1833.3|1836|1830|38
1594197600000|2020-07-08 08:40:00|1839.5|1833.5|1839|1833|1839.5|1833.5|1838.8|1832.8|9
1594197900000|2020-07-08 08:45:00|1839.3|1833.3|1840|1834|1840|1834|1839.3|1833.3|4
1594198200000|2020-07-08 08:50:00|1839.8|1833.8|1840.5|1834.5|1840.8|1834.8|1839.8|1833.8|13
1594198500000|2020-07-08 08:55:00|1840.3|1834.3|1840.8|1834.8|1840.8|1834.8|1840|1834|11
1594198800000|2020-07-08 09:00:00|1841|1835|1840.8|1834.8|1841|1835|1840.8|1834.8|2
1594199100000|2020-07-08 09:05:00|1839.8|1833.8|1838|1832|1840.3|1834.3|1838|1832|13
1594199400000|2020-07-08 09:10:00|1837.8|1831.8|1835|1829|1838|1832|1834.8|1828.8|21
1594199700000|2020-07-08 09:15:00|1835.3|1829.3|1835.3|1829.3|1835.8|1829.8|1835|1829|8
1594200000000|2020-07-08 09:20:00|1835.5|1829.5|1834.8|1828.8|1836|1830|1834.8|1828.8|7
1594200300000|2020-07-08 09:25:00|1834.3|1828.3|1835|1829|1835.5|1829.5|1833.8|1827.8|27
1594200600000|2020-07-08 09:30:00|1835.3|1829.3|1836|1830|1836|1830|1835.3|1829.3|6
1594200900000|2020-07-08 09:35:00|1836.3|1830.3|1839|1833|1839|1833|1836.3|1830.3|17
1594201200000|2020-07-08 09:40:00|1838.8|1832.8|1838|1832|1839|1833|1837.5|1831.5|20
1594201500000|2020-07-08 09:45:00|1838.3|1832.3|1840|1834|1840.8|1834.8|1838.3|1832.3|18
1594201800000|2020-07-08 09:50:00|1840.3|1834.3|1840|1834|1840.5|1834.5|1840|1834|7
1594202100000|2020-07-08 09:55:00|1840.3|1834.3|1840.8|1834.8|1841|1835|1840|1834|16
1594202400000|2020-07-08 10:00:00|1840.3|1834.3|1840.3|1834.3|1840.3|1834.3|1840|1834|5
1594202700000|2020-07-08 10:05:00|1840|1834|1840|1834|1840|1834|1838.5|1832.5|15
1594203000000|2020-07-08 10:10:00|1840.3|1834.3|1840.3|1834.3|1840.3|1834.3|1839.8|1833.8|7
1594203300000|2020-07-08 10:15:00|1840.5|1834.5|1840|1834|1840.8|1834.8|1840|1834|7
1594203600000|2020-07-08 10:20:00|1839.8|1833.8|1840|1834|1840.3|1834.3|1839.8|1833.8|10
1594203900000|2020-07-08 10:25:00|1840.3|1834.3|1840|1834|1840.8|1834.8|1840|1834|5
1594204200000|2020-07-08 10:30:00|1840.3|1834.3|1840.3|1834.3|1840.5|1834.5|1840|1834|11
1594204500000|2020-07-08 10:35:00|1840|1834|1839.8|1833.8|1840|1834|1838.8|1832.8|16
1594204800000|2020-07-08 10:40:00|1840|1834|1840.8|1834.8|1840.8|1834.8|1839.8|1833.8|14
1594205400000|2020-07-08 10:50:00|1841|1835|1841|1835|1841.8|1835.8|1840.8|1834.8|6
1594205700000|2020-07-08 10:55:00|1841.3|1835.3|1841.5|1835.5|1841.8|1835.8|1841.3|1835.3|8
1594206000000|2020-07-08 11:00:00|1841.8|1835.8|1841|1835|1841.8|1835.8|1841|1835|2
1594206300000|2020-07-08 11:05:00|1840.5|1834.5|1840.8|1834.8|1841.3|1835.3|1840.5|1834.5|5
1594206600000|2020-07-08 11:10:00|1841|1835|1841.8|1835.8|1841.8|1835.8|1841|1835|4
1594206900000|2020-07-08 11:15:00|1841.5|1835.5|1840.3|1834.3|1841.5|1835.5|1840.3|1834.3|5
1594207200000|2020-07-08 11:20:00|1840.5|1834.5|1840.3|1834.3|1840.8|1834.8|1840.3|1834.3|8
1594207500000|2020-07-08 11:25:00|1840|1834|1838.8|1832.8|1840.3|1834.3|1838.5|1832.5|13
1594207800000|2020-07-08 11:30:00|1838.5|1832.5|1837.5|1831.5|1838.8|1832.8|1837|1831|19
1594208100000|2020-07-08 11:35:00|1837.8|1831.8|1834.5|1828.5|1838|1832|1834.5|1828.5|29
1594208400000|2020-07-08 11:40:00|1834.3|1828.3|1833|1827|1834.5|1828.5|1832|1826|10
1594208700000|2020-07-08 11:45:00|1833.3|1827.3|1835.8|1829.8|1835.8|1829.8|1831.8|1825.8|74
1594209000000|2020-07-08 11:50:00|1836|1830|1841|1835|1841.3|1835.3|1836|1830|38
1594209300000|2020-07-08 11:55:00|1841.3|1835.3|1838.8|1832.8|1841.3|1835.3|1838.5|1832.5|17
1594209600000|2020-07-08 12:00:00|1839|1833|1839.5|1833.5|1839.8|1833.8|1839|1833|9
1594209900000|2020-07-08 12:05:00|1839.8|1833.8|1840.8|1834.8|1840.8|1834.8|1839.3|1833.3|14
1594210200000|2020-07-08 12:10:00|1841|1835|1840.3|1834.3|1841.3|1835.3|1840.3|1834.3|12
1594210500000|2020-07-08 12:15:00|1840|1834|1837.8|1831.8|1840.5|1834.5|1837.5|1831.5|22
1594210800000|2020-07-08 12:20:00|1838|1832|1840|1834|1840|1834|1838|1832|21
1594211100000|2020-07-08 12:25:00|1840.3|1834.3|1839.5|1833.5|1840.8|1834.8|1839.5|1833.5|15
1594211400000|2020-07-08 12:30:00|1839.8|1833.8|1839|1833|1840|1834|1837.8|1831.8|11
1594211700000|2020-07-08 12:35:00|1838.8|1832.8|1837.5|1831.5|1838.8|1832.8|1837.5|1831.5|13
1594212000000|2020-07-08 12:40:00|1837.3|1831.3|1832.5|1826.5|1837.3|1831.3|1832.5|1826.5|20
1594212300000|2020-07-08 12:45:00|1832.3|1826.3|1833.8|1827.8|1834.3|1828.3|1832.3|1826.3|12
1594212600000|2020-07-08 12:50:00|1834|1828|1835.3|1829.3|1835.3|1829.3|1833.8|1827.8|12
1594212900000|2020-07-08 12:55:00|1835.5|1829.5|1836.5|1830.5|1836.8|1830.8|1835.5|1829.5|6
1594213200000|2020-07-08 13:00:00|1836.8|1830.8|1839.3|1833.3|1840.3|1834.3|1836.8|1830.8|49
1594213500000|2020-07-08 13:05:00|1839.5|1833.5|1841.8|1835.8|1841.8|1835.8|1839|1833|27
1594213800000|2020-07-08 13:10:00|1841.5|1835.5|1841|1835|1841.8|1835.8|1840|1834|39
1594214100000|2020-07-08 13:15:00|1841.3|1835.3|1841.8|1835.8|1843|1837|1841.3|1835.3|22
1594214400000|2020-07-08 13:20:00|1842|1836|1840.3|1834.3|1842.8|1836.8|1839.3|1833.3|33
1594214700000|2020-07-08 13:25:00|1840.5|1834.5|1838.8|1832.8|1842.3|1836.3|1838.3|1832.3|30
1594215000000|2020-07-08 13:30:00|1839|1833|1840.3|1834.3|1840.4|1834.4|1838.5|1832.5|31
1594215300000|2020-07-08 13:35:00|1840.1|1834.1|1841.3|1835.3|1842|1836|1839.9|1833.9|23
1594215600000|2020-07-08 13:40:00|1841.5|1835.5|1841.8|1835.8|1842.8|1836.8|1841.5|1835.5|22
1594215900000|2020-07-08 13:45:00|1842.1|1836.1|1843|1837|1843.3|1837.3|1841.9|1835.9|20
1594216200000|2020-07-08 13:50:00|1842.8|1836.8|1844.3|1838.3|1844.3|1838.3|1842.8|1836.8|20
1594216500000|2020-07-08 13:55:00|1844.1|1838.1|1844.8|1838.8|1844.8|1838.8|1844.1|1838.1|10
1594216800000|2020-07-08 14:00:00|1844.6|1838.6|1844.8|1838.8|1845|1839|1844.5|1838.5|6
1594217100000|2020-07-08 14:05:00|1844.9|1838.9|1845.4|1839.4|1845.6|1839.6|1844.8|1838.8|12
1594217400000|2020-07-08 14:10:00|1845.5|1839.5|1847.8|1841.8|1847.8|1841.8|1845.5|1839.5|18
1594217700000|2020-07-08 14:15:00|1847.5|1841.5|1847.8|1841.8|1847.8|1841.8|1846.9|1840.9|41
1594218000000|2020-07-08 14:20:00|1848|1842|1847.8|1841.8|1848|1842|1847.5|1841.5|7
1594218300000|2020-07-08 14:25:00|1847.6|1841.6|1850.5|1844.5|1850.6|1844.6|1847.6|1841.6|32
1594218600000|2020-07-08 14:30:00|1850.3|1844.3|1850.3|1844.3|1850.8|1844.8|1849.9|1843.9|22
1594218900000|2020-07-08 14:35:00|1850|1844|1847.3|1841.3|1850.3|1844.3|1847|1841|18
1594219200000|2020-07-08 14:40:00|1847.1|1841.1|1846.3|1840.3|1847.5|1841.5|1846.3|1840.3|27
1594219500000|2020-07-08 14:45:00|1846.5|1840.5|1840.3|1834.3|1846.6|1840.6|1839.6|1833.6|62
1594219800000|2020-07-08 14:50:00|1840.6|1834.6|1831|1825|1841.3|1835.3|1825.8|1819.8|111
1594220100000|2020-07-08 14:55:00|1831.1|1825.1|1830.6|1824.6|1831.8|1825.8|1830.1|1824.1|65
1594220400000|2020-07-08 15:00:00|1830.8|1824.8|1823.3|1817.3|1830.9|1824.9|1822.5|1816.5|106
1594220700000|2020-07-08 15:05:00|1822.6|1816.6|1824.3|1818.3|1825.1|1819.1|1818.4|1812.4|91
1594221000000|2020-07-08 15:10:00|1823.8|1817.8|1817|1811|1824|1818|1816.6|1810.6|129
1594221300000|2020-07-08 15:15:00|1816.8|1810.8|1812.6|1806.6|1817.5|1811.5|1812.6|1806.6|222
1594221600000|2020-07-08 15:20:00|1812.5|1806.5|1817.5|1811.5|1819.3|1813.3|1811.6|1805.6|77
1594221900000|2020-07-08 15:25:00|1817.8|1811.8|1818|1812|1818|1812|1815.8|1809.8|40
1594222200000|2020-07-08 15:30:00|1817.6|1811.6|1820.8|1814.8|1822.3|1816.3|1817.4|1811.4|32
1594222500000|2020-07-08 15:35:00|1820.9|1814.9|1818.4|1812.4|1821.6|1815.6|1816.8|1810.8|41
1594222800000|2020-07-08 15:40:00|1818.3|1812.3|1818.3|1812.3|1818.5|1812.5|1816.3|1810.3|25
1594223100000|2020-07-08 15:45:00|1818.5|1812.5|1819.8|1813.8|1819.8|1813.8|1818.3|1812.3|11
1594223400000|2020-07-08 15:50:00|1819.9|1813.9|1818.8|1812.8|1820.3|1814.3|1818.3|1812.3|33
1594223700000|2020-07-08 15:55:00|1818.5|1812.5|1818.4|1812.4|1818.5|1812.5|1818.1|1812.1|4
1594224000000|2020-07-08 16:00:00|1818.5|1812.5|1818.9|1812.9|1820.4|1814.4|1818.5|1812.5|13
1594224300000|2020-07-08 16:05:00|1818.3|1812.3|1817.3|1811.3|1819|1813|1817.3|1811.3|15
1594224600000|2020-07-08 16:10:00|1817.5|1811.5|1819|1813|1819|1813|1817.5|1811.5|3
1594224900000|2020-07-08 16:15:00|1818.8|1812.8|1819.6|1813.6|1820.9|1814.9|1818.5|1812.5|10
1594225200000|2020-07-08 16:20:00|1819.8|1813.8|1817.5|1811.5|1819.8|1813.8|1817.5|1811.5|10
1594225800000|2020-07-08 16:30:00|1818|1812|1817.5|1811.5|1818|1812|1817.5|1811.5|4
1594226700000|2020-07-08 16:45:00|1818|1812|1817.5|1811.5|1818|1812|1817.5|1811.5|2
1594227000000|2020-07-08 16:50:00|1817.3|1811.3|1817.3|1811.3|1817.3|1811.3|1817.3|1811.3|1
1594227300000|2020-07-08 16:55:00|1817.9|1811.9|1817.5|1811.5|1818|1812|1817.5|1811.5|7
1594252800000|2020-07-09 00:00:00|1820.3|1814.3|1820.3|1814.3|1820.3|1814.3|1820.3|1814.3|1
1594254900000|2020-07-09 00:35:00|1820.6|1814.6|1820.4|1814.4|1820.6|1814.6|1820.4|1814.4|2
1594255500000|2020-07-09 00:45:00|1820.6|1814.6|1820.6|1814.6|1820.6|1814.6|1820.6|1814.6|1
1594255800000|2020-07-09 00:50:00|1820.8|1814.8|1822|1816|1822|1816|1820.8|1814.8|2
1594256100000|2020-07-09 00:55:00|1822.3|1816.3|1823.3|1817.3|1823.3|1817.3|1822.3|1816.3|4
1594256400000|2020-07-09 01:00:00|1823.6|1817.6|1825.3|1819.3|1825.4|1819.4|1823.6|1817.6|7
1594256700000|2020-07-09 01:05:00|1825|1819|1820.3|1814.3|1825|1819|1818.9|1812.9|26
1594257000000|2020-07-09 01:10:00|1820.4|1814.4|1821.1|1815.1|1821.1|1815.1|1820.4|1814.4|2
1594257600000|2020-07-09 01:20:00|1821.8|1815.8|1824|1818|1824|1818|1821.4|1815.4|48
1594257900000|2020-07-09 01:25:00|1824.1|1818.1|1827.3|1821.3|1828.1|1822.1|1824.1|1818.1|66
1594258200000|2020-07-09 01:30:00|1827.1|1821.1|1826|1820|1827.1|1821.1|1823.8|1817.8|23
1594258500000|2020-07-09 01:35:00|1826.1|1820.1|1827.9|1821.9|1828.9|1822.9|1826.1|1820.1|22
1594258800000|2020-07-09 01:40:00|1828|1822|1829.4|1823.4|1829.6|1823.6|1828|1822|10
1594259100000|2020-07-09 01:45:00|1829.1|1823.1|1829.4|1823.4|1829.6|1823.6|1828.6|1822.6|13
1594259400000|2020-07-09 01:50:00|1829.6|1823.6|1828.6|1822.6|1830.4|1824.4|1828.6|1822.6|37
1594259700000|2020-07-09 01:55:00|1828.9|1822.9|1829.9|1823.9|1829.9|1823.9|1828.9|1822.9|2
1594260000000|2020-07-09 02:00:00|1830.6|1824.6|1829.4|1823.4|1830.6|1824.6|1829.4|1823.4|4
1594260300000|2020-07-09 02:05:00|1829.1|1823.1|1827.9|1821.9|1829.1|1823.1|1826.9|1820.9|19
1594260600000|2020-07-09 02:10:00|1828.1|1822.1|1829.6|1823.6|1830.3|1824.3|1827.9|1821.9|20
1594260900000|2020-07-09 02:15:00|1830.1|1824.1|1827.9|1821.9|1830.1|1824.1|1827.9|1821.9|6
1594261200000|2020-07-09 02:20:00|1828.8|1822.8|1827.4|1821.4|1828.8|1822.8|1827.4|1821.4|7
1594261500000|2020-07-09 02:25:00|1827.8|1821.8|1828.3|1822.3|1828.4|1822.4|1827.8|1821.8|4
1594261800000|2020-07-09 02:30:00|1828.4|1822.4|1829.9|1823.9|1830.4|1824.4|1828.1|1822.1|18
1594262100000|2020-07-09 02:35:00|1830.4|1824.4|1832.1|1826.1|1832.1|1826.1|1829.9|1823.9|12
1594262400000|2020-07-09 02:40:00|1832.3|1826.3|1834|1828|1834.1|1828.1|1832.3|1826.3|8
1594262700000|2020-07-09 02:45:00|1833.9|1827.9|1834.8|1828.8|1834.8|1828.8|1833.4|1827.4|9
1594263000000|2020-07-09 02:50:00|1834.6|1828.6|1833.9|1827.9|1834.6|1828.6|1833.8|1827.8|5
1594263300000|2020-07-09 02:55:00|1834.1|1828.1|1831.9|1825.9|1834.4|1828.4|1831.9|1825.9|8
1594263600000|2020-07-09 03:00:00|1831.6|1825.6|1829.9|1823.9|1831.6|1825.6|1829.8|1823.8|8
1594263900000|2020-07-09 03:05:00|1829.6|1823.6|1826.4|1820.4|1829.6|1823.6|1826|1820|24
1594264200000|2020-07-09 03:10:00|1826.6|1820.6|1828.3|1822.3|1828.4|1822.4|1826.6|1820.6|12
1594264500000|2020-07-09 03:15:00|1828.5|1822.5|1829.5|1823.5|1829.5|1823.5|1828.5|1822.5|5
1594264800000|2020-07-09 03:20:00|1829.8|1823.8|1829.6|1823.6|1830.1|1824.1|1829.6|1823.6|4
1594265100000|2020-07-09 03:25:00|1829.9|1823.9|1829.6|1823.6|1829.9|1823.9|1829.6|1823.6|2
1594265400000|2020-07-09 03:30:00|1829.9|1823.9|1830.3|1824.3|1830.3|1824.3|1829.9|1823.9|3
1594266300000|2020-07-09 03:45:00|1830.4|1824.4|1830.6|1824.6|1830.6|1824.6|1830.4|1824.4|2
1594267200000|2020-07-09 04:00:00|1830.4|1824.4|1830.9|1824.9|1830.9|1824.9|1830.4|1824.4|3
1594267500000|2020-07-09 04:05:00|1830.8|1824.8|1829.9|1823.9|1830.8|1824.8|1829|1823|18
1594267800000|2020-07-09 04:10:00|1830.1|1824.1|1830.3|1824.3|1830.4|1824.4|1830.1|1824.1|4
1594268100000|2020-07-09 04:15:00|1830.5|1824.5|1830.3|1824.3|1830.5|1824.5|1830.1|1824.1|5
1594268400000|2020-07-09 04:20:00|1830.4|1824.4|1830.4|1824.4|1830.4|1824.4|1830.4|1824.4|1
1594269000000|2020-07-09 04:30:00|1830.1|1824.1|1830.1|1824.1|1830.1|1824.1|1830.1|1824.1|1
1594270200000|2020-07-09 04:50:00|1829.9|1823.9|1829.6|1823.6|1829.9|1823.9|1829.6|1823.6|2
1594270500000|2020-07-09 04:55:00|1829|1823|1828.3|1822.3|1829|1823|1827.4|1821.4|7
1594270800000|2020-07-09 05:00:00|1828|1822|1827.9|1821.9|1828|1822|1827.4|1821.4|11
1594271100000|2020-07-09 05:05:00|1827.8|1821.8|1827.1|1821.1|1827.8|1821.8|1827.1|1821.1|3
1594271400000|2020-07-09 05:10:00|1827|1821|1827.1|1821.1|1827.1|1821.1|1827|1821|2
1594271700000|2020-07-09 05:15:00|1826.9|1820.9|1825.4|1819.4|1827.1|1821.1|1825.4|1819.4|6
1594272000000|2020-07-09 05:20:00|1825.1|1819.1|1825.4|1819.4|1825.5|1819.5|1825.1|1819.1|4
1594272300000|2020-07-09 05:25:00|1825.8|1819.8|1828.1|1822.1|1828.1|1822.1|1825.8|1819.8|18
1594272600000|2020-07-09 05:30:00|1827.9|1821.9|1831.4|1825.4|1832.4|1826.4|1827.9|1821.9|20
1594272900000|2020-07-09 05:35:00|1831.9|1825.9|1833.9|1827.9|1834.5|1828.5|1831.9|1825.9|22
1594273200000|2020-07-09 05:40:00|1834|1828|1833.3|1827.3|1834|1828|1832.9|1826.9|14
1594273500000|2020-07-09 05:45:00|1833|1827|1833.4|1827.4|1834|1828|1832.5|1826.5|28
1594273800000|2020-07-09 05:50:00|1833.3|1827.3|1831.9|1825.9|1833.3|1827.3|1830.8|1824.8|33
1594274100000|2020-07-09 05:55:00|1831.5|1825.5|1830.8|1824.8|1831.5|1825.5|1830.1|1824.1|19
1594274400000|2020-07-09 06:00:00|1830.9|1824.9|1836.1|1830.1|1836.1|1830.1|1830.9|1824.9|25
1594274700000|2020-07-09 06:05:00|1836.6|1830.6|1835.9|1829.9|1836.6|1830.6|1834.1|1828.1|29
1594275000000|2020-07-09 06:10:00|1836.1|1830.1|1837.9|1831.9|1839|1833|1835.9|1829.9|20
1594275300000|2020-07-09 06:15:00|1838.1|1832.1|1838.6|1832.6|1839.5|1833.5|1838.1|1832.1|8
1594275600000|2020-07-09 06:20:00|1838.8|1832.8|1838.5|1832.5|1839|1833|1838.1|1832.1|7
1594275900000|2020-07-09 06:25:00|1838.6|1832.6|1839|1833|1839|1833|1838.5|1832.5|4
1594276200000|2020-07-09 06:30:00|1839.3|1833.3|1839.4|1833.4|1840.1|1834.1|1839.3|1833.3|8
1594276500000|2020-07-09 06:35:00|1839.1|1833.1|1844.8|1838.8|1845.6|1839.6|1838.5|1832.5|24
1594276800000|2020-07-09 06:40:00|1845|1839|1841.9|1835.9|1845|1839|1841|1835|35
1594277100000|2020-07-09 06:45:00|1841.6|1835.6|1845.9|1839.9|1845.9|1839.9|1841.5|1835.5|50
1594277400000|2020-07-09 06:50:00|1845.6|1839.6|1842|1836|1845.6|1839.6|1841.3|1835.3|29
1594277700000|2020-07-09 06:55:00|1841.8|1835.8|1838.6|1832.6|1841.8|1835.8|1838.6|1832.6|29
1594278000000|2020-07-09 07:00:00|1838.9|1832.9|1839.8|1833.8|1841.1|1835.1|1838.5|1832.5|33
1594278300000|2020-07-09 07:05:00|1839.6|1833.6|1830.9|1824.9|1839.6|1833.6|1830.8|1824.8|90
1594278600000|2020-07-09 07:10:00|1831|1825|1836.1|1830.1|1836.1|1830.1|1831|1825|51
1594278900000|2020-07-09 07:15:00|1836.5|1830.5|1834.4|1828.4|1837|1831|1831.4|1825.4|56
1594279200000|2020-07-09 07:20:00|1834.6|1828.6|1834.1|1828.1|1835.3|1829.3|1831.8|1825.8|48
1594279500000|2020-07-09 07:25:00|1834.3|1828.3|1837.5|1831.5|1837.5|1831.5|1832.5|1826.5|60
1594279800000|2020-07-09 07:30:00|1837.8|1831.8|1833.8|1827.8|1839.3|1833.3|1833.5|1827.5|60
1594280100000|2020-07-09 07:35:00|1834|1828|1838.1|1832.1|1838.3|1832.3|1833.8|1827.8|42
1594280400000|2020-07-09 07:40:00|1838.3|1832.3|1834|1828|1839.8|1833.8|1832.9|1826.9|47
1594280700000|2020-07-09 07:45:00|1833.8|1827.8|1835.3|1829.3|1835.5|1829.5|1833.1|1827.1|22
1594281000000|2020-07-09 07:50:00|1835.5|1829.5|1840.1|1834.1|1840.5|1834.5|1835.5|1829.5|30
1594281300000|2020-07-09 07:55:00|1840|1834|1837|1831|1842|1836|1837|1831|46
1594281600000|2020-07-09 08:00:00|1837.1|1831.1|1837.3|1831.3|1840|1834|1837.1|1831.1|47
1594281900000|2020-07-09 08:05:00|1837|1831|1838.5|1832.5|1838.5|1832.5|1836.4|1830.4|24
1594282200000|2020-07-09 08:10:00|1838.3|1832.3|1837.6|1831.6|1838.3|1832.3|1836.8|1830.8|38
1594282500000|2020-07-09 08:15:00|1837.9|1831.9|1837|1831|1838|1832|1836.8|1830.8|11
1594282800000|2020-07-09 08:20:00|1837.3|1831.3|1838.3|1832.3|1839|1833|1837.3|1831.3|18
1594283100000|2020-07-09 08:25:00|1838.5|1832.5|1839.4|1833.4|1840.4|1834.4|1838.1|1832.1|31
1594283400000|2020-07-09 08:30:00|1839.5|1833.5|1839.3|1833.3|1840|1834|1839|1833|12
1594283700000|2020-07-09 08:35:00|1839.5|1833.5|1837.8|1831.8|1839.5|1833.5|1837.3|1831.3|34
1594284000000|2020-07-09 08:40:00|1838|1832|1838.5|1832.5|1839|1833|1837.5|1831.5|20
1594284300000|2020-07-09 08:45:00|1838.3|1832.3|1838.6|1832.6|1839|1833|1838.3|1832.3|21
1594284600000|2020-07-09 08:50:00|1838.8|1832.8|1838|1832|1838.9|1832.9|1837.8|1831.8|13
1594284900000|2020-07-09 08:55:00|1837.8|1831.8|1837.6|1831.6|1838.1|1832.1|1837.5|1831.5|13
1594285200000|2020-07-09 09:00:00|1837.8|1831.8|1837.5|1831.5|1838.1|1832.1|1837.5|1831.5|5
1594285500000|2020-07-09 09:05:00|1836|1830|1834.4|1828.4|1836|1830|1833.5|1827.5|17
1594285800000|2020-07-09 09:10:00|1834.5|1828.5|1834.1|1828.1|1834.8|1828.8|1834|1828|17
1594286100000|2020-07-09 09:15:00|1833.6|1827.6|1832.1|1826.1|1833.6|1827.6|1831.8|1825.8|11
1594286400000|2020-07-09 09:20:00|1832.3|1826.3|1831.8|1825.8|1832.3|1826.3|1829.8|1823.8|30
1594286700000|2020-07-09 09:25:00|1831.9|1825.9|1831.1|1825.1|1832|1826|1830.9|1824.9|14
1594287000000|2020-07-09 09:30:00|1831|1825|1827.9|1821.9|1831.9|1825.9|1827.9|1821.9|17
1594287300000|2020-07-09 09:35:00|1828.1|1822.1|1827|1821|1828.5|1822.5|1827|1821|20
1594287600000|2020-07-09 09:40:00|1827.1|1821.1|1825.3|1819.3|1828|1822|1824.9|1818.9|22
1594287900000|2020-07-09 09:45:00|1825.5|1819.5|1828.1|1822.1|1828.1|1822.1|1825.5|1819.5|15
1594288200000|2020-07-09 09:50:00|1828.3|1822.3|1827.6|1821.6|1828.8|1822.8|1827.6|1821.6|8
1594288500000|2020-07-09 09:55:00|1827.8|1821.8|1828.1|1822.1|1828.6|1822.6|1826.5|1820.5|27
1594288800000|2020-07-09 10:00:00|1828.3|1822.3|1830.6|1824.6|1830.8|1824.8|1828.3|1822.3|19
1594289100000|2020-07-09 10:05:00|1830.8|1824.8|1829.9|1823.9|1831.8|1825.8|1829.9|1823.9|11
1594289400000|2020-07-09 10:10:00|1830|1824|1830.6|1824.6|1830.8|1824.8|1830|1824|6
1594289700000|2020-07-09 10:15:00|1830.8|1824.8|1831.6|1825.6|1831.8|1825.8|1830.5|1824.5|24
1594290000000|2020-07-09 10:20:00|1831.5|1825.5|1829.5|1823.5|1831.8|1825.8|1829|1823|27
1594290300000|2020-07-09 10:25:00|1829.8|1823.8|1829.6|1823.6|1830.6|1824.6|1829.5|1823.5|18
1594290600000|2020-07-09 10:30:00|1829.8|1823.8|1830|1824|1830.8|1824.8|1829.5|1823.5|32
1594290900000|2020-07-09 10:35:00|1830.1|1824.1|1831.5|1825.5|1831.5|1825.5|1830|1824|6
1594291200000|2020-07-09 10:40:00|1831.4|1825.4|1830.8|1824.8|1832.1|1826.1|1830.8|1824.8|9
1594291500000|2020-07-09 10:45:00|1831|1825|1831.8|1825.8|1832.3|1826.3|1830.8|1824.8|13
1594291800000|2020-07-09 10:50:00|1831.9|1825.9|1832.6|1826.6|1833|1827|1831.9|1825.9|13
1594292100000|2020-07-09 10:55:00|1833|1827|1834|1828|1834|1828|1833|1827|14
1594292400000|2020-07-09 11:00:00|1834.3|1828.3|1834.5|1828.5|1834.8|1828.8|1834|1828|16
1594292700000|2020-07-09 11:05:00|1834.8|1828.8|1832|1826|1835|1829|1832|1826|21
1594293000000|2020-07-09 11:10:00|1831.9|1825.9|1831|1825|1832|1826|1830.6|1824.6|7
1594293300000|2020-07-09 11:15:00|1830.8|1824.8|1831.6|1825.6|1831.6|1825.6|1830|1824|20
1594293600000|2020-07-09 11:20:00|1831.9|1825.9|1832.4|1826.4|1832.9|1826.9|1831.8|1825.8|20
1594293900000|2020-07-09 11:25:00|1832.3|1826.3|1832|1826|1833.3|1827.3|1831.8|1825.8|13
1594294200000|2020-07-09 11:30:00|1832.1|1826.1|1830|1824|1832.5|1826.5|1828.5|1822.5|39
1594294500000|2020-07-09 11:35:00|1830.1|1824.1|1828.6|1822.6|1830.3|1824.3|1828.5|1822.5|12
1594294800000|2020-07-09 11:40:00|1828.8|1822.8|1828.8|1822.8|1829.4|1823.4|1828.1|1822.1|27
1594295100000|2020-07-09 11:45:00|1828.6|1822.6|1831.3|1825.3|1833.8|1827.8|1828.5|1822.5|102
1594295400000|2020-07-09 11:50:00|1831|1825|1832.5|1826.5|1834|1828|1830.5|1824.5|26
1594295700000|2020-07-09 11:55:00|1832.4|1826.4|1835.9|1829.9|1838.5|1832.5|1832.3|1826.3|44
1594296000000|2020-07-09 12:00:00|1836|1830|1836.9|1830.9|1837.3|1831.3|1836|1830|14
1594296300000|2020-07-09 12:05:00|1837|1831|1835.5|1829.5|1837.1|1831.1|1835.3|1829.3|22
1594296600000|2020-07-09 12:10:00|1836.4|1830.4|1837.3|1831.3|1837.3|1831.3|1836.4|1830.4|5
1594296900000|2020-07-09 12:15:00|1837.4|1831.4|1838.1|1832.1|1838.4|1832.4|1837|1831|19
1594297200000|2020-07-09 12:20:00|1838.3|1832.3|1837.3|1831.3|1838.4|1832.4|1835.9|1829.9|39
1594297500000|2020-07-09 12:25:00|1837|1831|1837.9|1831.9|1838|1832|1835.4|1829.4|24
1594297800000|2020-07-09 12:30:00|1837.8|1831.8|1841.5|1835.5|1841.8|1835.8|1837.8|1831.8|32
1594298100000|2020-07-09 12:35:00|1841.1|1835.1|1841.3|1835.3|1842|1836|1840.8|1834.8|21
1594298400000|2020-07-09 12:40:00|1841|1835|1839.6|1833.6|1841|1835|1839.3|1833.3|11
1594298700000|2020-07-09 12:45:00|1839.9|1833.9|1838.4|1832.4|1840|1834|1836.8|1830.8|28
1594299000000|2020-07-09 12:50:00|1838.8|1832.8|1839.5|1833.5|1839.5|1833.5|1837.3|1831.3|22
1594299300000|2020-07-09 12:55:00|1839.6|1833.6|1839.5|1833.5|1839.9|1833.9|1839.3|1833.3|11
1594299600000|2020-07-09 13:00:00|1839.1|1833.1|1834.5|1828.5|1839.1|1833.1|1834.5|1828.5|55
1594299900000|2020-07-09 13:05:00|1834.6|1828.6|1833.5|1827.5|1837.5|1831.5|1833|1827|27
1594300200000|2020-07-09 13:10:00|1833.8|1827.8|1839|1833|1840.3|1834.3|1833.8|1827.8|40
1594300500000|2020-07-09 13:15:00|1838.9|1832.9|1839.5|1833.5|1840.3|1834.3|1837.3|1831.3|32
1594300800000|2020-07-09 13:20:00|1839.8|1833.8|1841|1835|1841.6|1835.6|1839.8|1833.8|11
1594301100000|2020-07-09 13:25:00|1840.3|1834.3|1840.9|1834.9|1841.3|1835.3|1839.9|1833.9|19
1594301400000|2020-07-09 13:30:00|1840.5|1834.5|1840.3|1834.3|1840.9|1834.9|1839.8|1833.8|28
1594301700000|2020-07-09 13:35:00|1839.8|1833.8|1835.8|1829.8|1840|1834|1834.1|1828.1|57
1594302000000|2020-07-09 13:40:00|1835.9|1829.9|1834.9|1828.9|1837|1831|1834.9|1828.9|27
1594302300000|2020-07-09 13:45:00|1835|1829|1836.5|1830.5|1836.5|1830.5|1834.3|1828.3|51
1594302600000|2020-07-09 13:50:00|1836.4|1830.4|1836.3|1830.3|1837.8|1831.8|1835.3|1829.3|50
1594302900000|2020-07-09 13:55:00|1836.1|1830.1|1837.9|1831.9|1838|1832|1836|1830|10
1594303200000|2020-07-09 14:00:00|1838|1832|1836.9|1830.9|1838|1832|1836.4|1830.4|21
1594303500000|2020-07-09 14:05:00|1837|1831|1837.4|1831.4|1838|1832|1837|1831|5
1594303800000|2020-07-09 14:10:00|1837.1|1831.1|1831.5|1825.5|1837.3|1831.3|1831.5|1825.5|37
1594304100000|2020-07-09 14:15:00|1831.4|1825.4|1827.8|1821.8|1831.5|1825.5|1827.8|1821.8|50
1594304400000|2020-07-09 14:20:00|1828|1822|1829|1823|1829|1823|1827.8|1821.8|21
1594304700000|2020-07-09 14:25:00|1829.3|1823.3|1832.1|1826.1|1832.3|1826.3|1829|1823|85
1594305000000|2020-07-09 14:30:00|1832|1826|1831.3|1825.3|1833.1|1827.1|1829.5|1823.5|60
1594305300000|2020-07-09 14:35:00|1831.4|1825.4|1828.5|1822.5|1832|1826|1828.3|1822.3|52
1594305600000|2020-07-09 14:40:00|1828.3|1822.3|1827.3|1821.3|1831.5|1825.5|1826.5|1820.5|79
1594305900000|2020-07-09 14:45:00|1827.4|1821.4|1825|1819|1828.8|1822.8|1824.8|1818.8|63
1594306200000|2020-07-09 14:50:00|1825.8|1819.8|1829|1823|1829.8|1823.8|1825.4|1819.4|57
1594306500000|2020-07-09 14:55:00|1828.8|1822.8|1825.6|1819.6|1829|1823|1825.6|1819.6|90
1594306800000|2020-07-09 15:00:00|1825.5|1819.5|1825|1819|1828.3|1822.3|1825|1819|76
1594307100000|2020-07-09 15:05:00|1824.8|1818.8|1827|1821|1828.1|1822.1|1824.3|1818.3|74
1594307400000|2020-07-09 15:10:00|1828.3|1822.3|1834.9|1828.9|1835.8|1829.8|1828.3|1822.3|73
1594307700000|2020-07-09 15:15:00|1835|1829|1839.8|1833.8|1844.8|1838.8|1835|1829|244
1594308000000|2020-07-09 15:20:00|1840|1834|1841.8|1835.8|1843.3|1837.3|1838.8|1832.8|104
1594308300000|2020-07-09 15:25:00|1841.5|1835.5|1841.3|1835.3|1842.3|1836.3|1840.6|1834.6|54
1594308600000|2020-07-09 15:30:00|1841|1835|1841.9|1835.9|1842.4|1836.4|1839.9|1833.9|52
1594308900000|2020-07-09 15:35:00|1841.3|1835.3|1842.1|1836.1|1842.3|1836.3|1840.5|1834.5|47
1594309200000|2020-07-09 15:40:00|1842.6|1836.6|1842.3|1836.3|1842.6|1836.6|1841.1|1835.1|31
1594309500000|2020-07-09 15:45:00|1841.9|1835.9|1838.5|1832.5|1842.1|1836.1|1838.5|1832.5|23
1594309800000|2020-07-09 15:50:00|1838.6|1832.6|1842.3|1836.3|1842.4|1836.4|1838.6|1832.6|12
1594310100000|2020-07-09 15:55:00|1842.8|1836.8|1842|1836|1842.8|1836.8|1841.3|1835.3|13
1594310400000|2020-07-09 16:00:00|1841.8|1835.8|1842|1836|1842.1|1836.1|1841.6|1835.6|12
1594310700000|2020-07-09 16:05:00|1841.9|1835.9|1841.6|1835.6|1841.9|1835.9|1841.6|1835.6|4
1594311000000|2020-07-09 16:10:00|1841.5|1835.5|1840.5|1834.5|1841.5|1835.5|1840|1834|10
1594311300000|2020-07-09 16:15:00|1840.6|1834.6|1837.5|1831.5|1840.6|1834.6|1836.9|1830.9|21
1594311600000|2020-07-09 16:20:00|1837.6|1831.6|1836.1|1830.1|1837.6|1831.6|1836.1|1830.1|9
1594311900000|2020-07-09 16:25:00|1836|1830|1836|1830|1836|1830|1836|1830|1
1594312200000|2020-07-09 16:30:00|1835.9|1829.9|1838|1832|1838|1832|1834.8|1828.8|10
1594312500000|2020-07-09 16:35:00|1837.9|1831.9|1837.3|1831.3|1837.9|1831.9|1837.3|1831.3|6
1594312800000|2020-07-09 16:40:00|1837.5|1831.5|1839|1833|1839.3|1833.3|1837.1|1831.1|12
1594313100000|2020-07-09 16:45:00|1838.8|1832.8|1838.9|1832.9|1840|1834|1837.8|1831.8|17
1594313400000|2020-07-09 16:50:00|1839.9|1833.9|1840.8|1834.8|1840.8|1834.8|1839.9|1833.9|3
1594313700000|2020-07-09 16:55:00|1840.6|1834.6|1841.3|1835.3|1841.3|1835.3|1839.4|1833.4|13
1594339200000|2020-07-10 00:00:00|1837.1|1831.1|1836.1|1830.1|1837.1|1831.1|1836.1|1830.1|3
1594339500000|2020-07-10 00:05:00|1837|1831|1837|1831|1837|1831|1837|1831|1
1594340100000|2020-07-10 00:15:00|1837.3|1831.3|1837.3|1831.3|1837.3|1831.3|1837.3|1831.3|1
1594342800000|2020-07-10 01:00:00|1837.5|1831.5|1839.4|1833.4|1839.4|1833.4|1837.5|1831.5|5
1594343100000|2020-07-10 01:05:00|1839.8|1833.8|1839.8|1833.8|1839.8|1833.8|1839.8|1833.8|1
1594343400000|2020-07-10 01:10:00|1839.6|1833.6|1839.1|1833.1|1839.6|1833.6|1837|1831|25
1594343700000|2020-07-10 01:15:00|1839.6|1833.6|1839.9|1833.9|1840.6|1834.6|1839.4|1833.4|8
1594344000000|2020-07-10 01:20:00|1839.6|1833.6|1837|1831|1839.6|1833.6|1836.9|1830.9|11
1594344300000|2020-07-10 01:25:00|1837.3|1831.3|1838.9|1832.9|1838.9|1832.9|1837.3|1831.3|12
1594344600000|2020-07-10 01:30:00|1839.1|1833.1|1839.1|1833.1|1839.1|1833.1|1839.1|1833.1|1
1594344900000|2020-07-10 01:35:00|1838.9|1832.9|1839.5|1833.5|1839.5|1833.5|1838.9|1832.9|4
1594345200000|2020-07-10 01:40:00|1839.4|1833.4|1839.4|1833.4|1839.4|1833.4|1839.4|1833.4|1
1594345500000|2020-07-10 01:45:00|1839|1833|1837.9|1831.9|1839|1833|1837.9|1831.9|3
1594345800000|2020-07-10 01:50:00|1837.8|1831.8|1838|1832|1838.4|1832.4|1837.8|1831.8|10
1594346100000|2020-07-10 01:55:00|1838.1|1832.1|1838.1|1832.1|1838.1|1832.1|1838|1832|3
1594346400000|2020-07-10 02:00:00|1838|1832|1838.1|1832.1|1838.1|1832.1|1838|1832|2
1594346700000|2020-07-10 02:05:00|1838|1832|1838.4|1832.4|1838.4|1832.4|1838|1832|3
1594347000000|2020-07-10 02:10:00|1838.3|1832.3|1838.6|1832.6|1838.6|1832.6|1838.3|1832.3|3
1594347300000|2020-07-10 02:15:00|1838.4|1832.4|1840.9|1834.9|1840.9|1834.9|1838.4|1832.4|7
1594347600000|2020-07-10 02:20:00|1841.1|1835.1|1840.6|1834.6|1841.1|1835.1|1840.6|1834.6|3
1594347900000|2020-07-10 02:25:00|1840.8|1834.8|1840.9|1834.9|1841.4|1835.4|1840.8|1834.8|8
1594348200000|2020-07-10 02:30:00|1841|1835|1841.1|1835.1|1841.4|1835.4|1841|1835|5
1594348800000|2020-07-10 02:40:00|1840.9|1834.9|1839.4|1833.4|1840.9|1834.9|1839.4|1833.4|4
1594349100000|2020-07-10 02:45:00|1840.1|1834.1|1840|1834|1840.1|1834.1|1839.5|1833.5|3
1594349400000|2020-07-10 02:50:00|1840.1|1834.1|1840.1|1834.1|1840.1|1834.1|1840.1|1834.1|1
1594349700000|2020-07-10 02:55:00|1839.3|1833.3|1840.1|1834.1|1840.4|1834.4|1839.3|1833.3|6
1594350000000|2020-07-10 03:00:00|1840.4|1834.4|1839.8|1833.8|1841.3|1835.3|1839.8|1833.8|28
1594350300000|2020-07-10 03:05:00|1840|1834|1838.6|1832.6|1840|1834|1838.5|1832.5|8
1594350600000|2020-07-10 03:10:00|1838.5|1832.5|1840.1|1834.1|1840.3|1834.3|1838.5|1832.5|9
1594350900000|2020-07-10 03:15:00|1840.3|1834.3|1840.8|1834.8|1841.1|1835.1|1840.3|1834.3|9
1594351200000|2020-07-10 03:20:00|1840.6|1834.6|1840.1|1834.1|1840.6|1834.6|1839.9|1833.9|8
1594351500000|2020-07-10 03:25:00|1840|1834|1839.6|1833.6|1840|1834|1839.6|1833.6|2
1594351800000|2020-07-10 03:30:00|1839.9|1833.9|1840.1|1834.1|1840.1|1834.1|1839.9|1833.9|2
1594352400000|2020-07-10 03:40:00|1840.3|1834.3|1840.1|1834.1|1840.3|1834.3|1840.1|1834.1|2
1594355700000|2020-07-10 04:35:00|1840.4|1834.4|1840.3|1834.3|1840.4|1834.4|1840.3|1834.3|2
1594356600000|2020-07-10 04:50:00|1840.4|1834.4|1840.3|1834.3|1840.4|1834.4|1840.3|1834.3|2
1594357200000|2020-07-10 05:00:00|1840|1834|1837.1|1831.1|1840|1834|1837.1|1831.1|7
1594357500000|2020-07-10 05:05:00|1835.9|1829.9|1833.6|1827.6|1836.1|1830.1|1830.6|1824.6|24
1594357800000|2020-07-10 05:10:00|1834.4|1828.4|1835.9|1829.9|1835.9|1829.9|1833.6|1827.6|7
1594358100000|2020-07-10 05:15:00|1836.3|1830.3|1839.8|1833.8|1840|1834|1836.3|1830.3|20
1594358400000|2020-07-10 05:20:00|1839.6|1833.6|1836.4|1830.4|1839.6|1833.6|1835.6|1829.6|11
1594358700000|2020-07-10 05:25:00|1836.1|1830.1|1836|1830|1836.1|1830.1|1834.4|1828.4|16
1594359000000|2020-07-10 05:30:00|1836.1|1830.1|1836.4|1830.4|1837.6|1831.6|1834.1|1828.1|31
1594359300000|2020-07-10 05:35:00|1836.1|1830.1|1831.8|1825.8|1836.1|1830.1|1831.5|1825.5|18
1594359600000|2020-07-10 05:40:00|1831.5|1825.5|1832|1826|1832.6|1826.6|1831.5|1825.5|11
1594359900000|2020-07-10 05:45:00|1832.3|1826.3|1832.6|1826.6|1832.9|1826.9|1832.3|1826.3|7
1594360200000|2020-07-10 05:50:00|1832.8|1826.8|1832.6|1826.6|1832.9|1826.9|1832.6|1826.6|3
1594360500000|2020-07-10 05:55:00|1832.9|1826.9|1833.8|1827.8|1834|1828|1832.9|1826.9|8
1594360800000|2020-07-10 06:00:00|1833.6|1827.6|1834|1828|1834|1828|1833.4|1827.4|17
1594361100000|2020-07-10 06:05:00|1833.9|1827.9|1834|1828|1834.3|1828.3|1833.4|1827.4|18
1594361400000|2020-07-10 06:10:00|1833.9|1827.9|1833.6|1827.6|1834.1|1828.1|1833.6|1827.6|7
1594361700000|2020-07-10 06:15:00|1833.9|1827.9|1833.4|1827.4|1834.1|1828.1|1833.4|1827.4|8
1594362000000|2020-07-10 06:20:00|1833.5|1827.5|1833.8|1827.8|1833.8|1827.8|1833.5|1827.5|3
1594362600000|2020-07-10 06:30:00|1833.6|1827.6|1833.4|1827.4|1834.4|1828.4|1832.9|1826.9|13
1594362900000|2020-07-10 06:35:00|1833.6|1827.6|1831.6|1825.6|1834|1828|1831.1|1825.1|31
1594363200000|2020-07-10 06:40:00|1832.1|1826.1|1831.1|1825.1|1832.6|1826.6|1831.1|1825.1|23
1594363500000|2020-07-10 06:45:00|1831.3|1825.3|1832.6|1826.6|1832.8|1826.8|1831.3|1825.3|6
1594363800000|2020-07-10 06:50:00|1832.4|1826.4|1830.6|1824.6|1832.9|1826.9|1830.6|1824.6|9
1594364100000|2020-07-10 06:55:00|1830.5|1824.5|1830.8|1824.8|1831.5|1825.5|1830.3|1824.3|14
1594364400000|2020-07-10 07:00:00|1830.9|1824.9|1830.5|1824.5|1834.1|1828.1|1829.9|1823.9|69
1594364700000|2020-07-10 07:05:00|1830.8|1824.8|1836.8|1830.8|1837.5|1831.5|1829.3|1823.3|53
1594365000000|2020-07-10 07:10:00|1837.3|1831.3|1838.9|1832.9|1839.1|1833.1|1837.3|1831.3|37
1594365300000|2020-07-10 07:15:00|1839.1|1833.1|1840.9|1834.9|1840.9|1834.9|1838.9|1832.9|36
1594365600000|2020-07-10 07:20:00|1840.8|1834.8|1842.4|1836.4|1842.4|1836.4|1840.3|1834.3|34
1594365900000|2020-07-10 07:25:00|1842.5|1836.5|1847|1841|1847.3|1841.3|1842.5|1836.5|54
1594366200000|2020-07-10 07:30:00|1847.1|1841.1|1848.9|1842.9|1850.5|1844.5|1847|1841|72
1594366500000|2020-07-10 07:35:00|1849|1843|1845.4|1839.4|1849|1843|1845.3|1839.3|28
1594366800000|2020-07-10 07:40:00|1845.5|1839.5|1849|1843|1849.4|1843.4|1845.5|1839.5|26
1594367100000|2020-07-10 07:45:00|1849.3|1843.3|1848.5|1842.5|1849.3|1843.3|1847.3|1841.3|21
1594367400000|2020-07-10 07:50:00|1848.3|1842.3|1847.4|1841.4|1848.3|1842.3|1846.1|1840.1|30
1594367700000|2020-07-10 07:55:00|1847.1|1841.1|1847.5|1841.5|1848.1|1842.1|1846.8|1840.8|25
1594368000000|2020-07-10 08:00:00|1847.6|1841.6|1844.6|1838.6|1849|1843|1843.8|1837.8|66
1594368300000|2020-07-10 08:05:00|1844.8|1838.8|1845.5|1839.5|1846.5|1840.5|1844.5|1838.5|38
1594368600000|2020-07-10 08:10:00|1845.3|1839.3|1849.4|1843.4|1849.6|1843.6|1845.3|1839.3|54
1594368900000|2020-07-10 08:15:00|1849.5|1843.5|1850.5|1844.5|1850.8|1844.8|1848.9|1842.9|64
1594369200000|2020-07-10 08:20:00|1850.8|1844.8|1854.4|1848.4|1854.4|1848.4|1850.5|1844.5|19
1594369500000|2020-07-10 08:25:00|1854.1|1848.1|1855.4|1849.4|1855.8|1849.8|1854|1848|23
1594369800000|2020-07-10 08:30:00|1855.5|1849.5|1854.5|1848.5|1856.8|1850.8|1853.4|1847.4|52
1594370100000|2020-07-10 08:35:00|1854.3|1848.3|1848.3|1842.3|1854.5|1848.5|1847.8|1841.8|62
1594370400000|2020-07-10 08:40:00|1848.5|1842.5|1848|1842|1848.5|1842.5|1847.6|1841.6|38
1594370700000|2020-07-10 08:45:00|1848.3|1842.3|1847.1|1841.1|1849.1|1843.1|1844.6|1838.6|57
1594371000000|2020-07-10 08:50:00|1847|1841|1850.3|1844.3|1850.6|1844.6|1847|1841|27
1594371300000|2020-07-10 08:55:00|1850.5|1844.5|1850.9|1844.9|1852|1846|1848.8|1842.8|35
1594371600000|2020-07-10 09:00:00|1851|1845|1849.8|1843.8|1852.1|1846.1|1849.6|1843.6|18
1594371900000|2020-07-10 09:05:00|1850|1844|1850.5|1844.5|1851.5|1845.5|1850|1844|16
1594372200000|2020-07-10 09:10:00|1850.8|1844.8|1850.5|1844.5|1850.8|1844.8|1849.9|1843.9|21
1594372500000|2020-07-10 09:15:00|1850.8|1844.8|1846.5|1840.5|1851.8|1845.8|1846.5|1840.5|19
1594372800000|2020-07-10 09:20:00|1846.8|1840.8|1847.3|1841.3|1847.3|1841.3|1846.4|1840.4|13
1594373100000|2020-07-10 09:25:00|1847.1|1841.1|1845.9|1839.9|1847.1|1841.1|1844.5|1838.5|23
1594373400000|2020-07-10 09:30:00|1846|1840|1846.4|1840.4|1846.4|1840.4|1845.9|1839.9|7
1594373700000|2020-07-10 09:35:00|1846.5|1840.5|1846.8|1840.8|1846.8|1840.8|1845.9|1839.9|17
1594374000000|2020-07-10 09:40:00|1847|1841|1846.8|1840.8|1847|1841|1846.6|1840.6|9
1594374300000|2020-07-10 09:45:00|1847|1841|1846.6|1840.6|1847.3|1841.3|1846.6|1840.6|5
1594374600000|2020-07-10 09:50:00|1846.4|1840.4|1847.1|1841.1|1847.3|1841.3|1846.4|1840.4|7
1594374900000|2020-07-10 09:55:00|1847.3|1841.3|1847.3|1841.3|1847.3|1841.3|1847.3|1841.3|1
1594375200000|2020-07-10 10:00:00|1847.5|1841.5|1850|1844|1850.3|1844.3|1847.3|1841.3|15
1594375500000|2020-07-10 10:05:00|1850.1|1844.1|1850.3|1844.3|1850.3|1844.3|1849.8|1843.8|8
1594375800000|2020-07-10 10:10:00|1850.5|1844.5|1851.3|1845.3|1851.3|1845.3|1850.3|1844.3|14
1594376100000|2020-07-10 10:15:00|1851.5|1845.5|1852|1846|1852.1|1846.1|1851.5|1845.5|11
1594376400000|2020-07-10 10:20:00|1852.1|1846.1|1852|1846|1852.6|1846.6|1851.8|1845.8|11
1594376700000|2020-07-10 10:25:00|1852.1|1846.1|1852|1846|1852.3|1846.3|1852|1846|10
1594377000000|2020-07-10 10:30:00|1852.1|1846.1|1851.8|1845.8|1852.3|1846.3|1851.5|1845.5|6
1594377300000|2020-07-10 10:35:00|1851.5|1845.5|1851|1845|1851.5|1845.5|1851|1845|13
1594377600000|2020-07-10 10:40:00|1851.3|1845.3|1852|1846|1852|1846|1851|1845|18
1594377900000|2020-07-10 10:45:00|1852.3|1846.3|1851.9|1845.9|1852.3|1846.3|1851.5|1845.5|9
1594378200000|2020-07-10 10:50:00|1851.8|1845.8|1851.3|1845.3|1852.3|1846.3|1851.3|1845.3|10
1594378500000|2020-07-10 10:55:00|1851.8|1845.8|1851.9|1845.9|1852|1846|1851.8|1845.8|6
1594378800000|2020-07-10 11:00:00|1852|1846|1852.3|1846.3|1852.5|1846.5|1851.8|1845.8|13
1594379100000|2020-07-10 11:05:00|1852.1|1846.1|1851.5|1845.5|1852.1|1846.1|1851.5|1845.5|5
1594379400000|2020-07-10 11:10:00|1851.8|1845.8|1852.1|1846.1|1852.1|1846.1|1851.8|1845.8|4
1594379700000|2020-07-10 11:15:00|1852|1846|1851.8|1845.8|1852|1846|1851.5|1845.5|3
1594380000000|2020-07-10 11:20:00|1851.9|1845.9|1852.1|1846.1|1852.1|1846.1|1851.5|1845.5|7
1594380300000|2020-07-10 11:25:00|1851.9|1845.9|1851.3|1845.3|1851.9|1845.9|1850.9|1844.9|11
1594380600000|2020-07-10 11:30:00|1851.5|1845.5|1852.1|1846.1|1852.1|1846.1|1851.4|1845.4|11
1594380900000|2020-07-10 11:35:00|1852.3|1846.3|1851.4|1845.4|1852.3|1846.3|1851.4|1845.4|10
1594381200000|2020-07-10 11:40:00|1851.5|1845.5|1852.8|1846.8|1852.8|1846.8|1849.5|1843.5|18
1594381500000|2020-07-10 11:45:00|1853.1|1847.1|1853.5|1847.5|1855|1849|1853.1|1847.1|73
1594381800000|2020-07-10 11:50:00|1853.9|1847.9|1855|1849|1855.6|1849.6|1853.3|1847.3|33
1594382100000|2020-07-10 11:55:00|1855.1|1849.1|1854.1|1848.1|1855.1|1849.1|1852.6|1846.6|23
1594382400000|2020-07-10 12:00:00|1854.6|1848.6|1855.3|1849.3|1855.3|1849.3|1853.9|1847.9|20
1594382700000|2020-07-10 12:05:00|1855.4|1849.4|1855.5|1849.5|1856|1850|1855.3|1849.3|19
1594383000000|2020-07-10 12:10:00|1855.1|1849.1|1853.3|1847.3|1855.1|1849.1|1852|1846|36
1594383300000|2020-07-10 12:15:00|1853.4|1847.4|1854.5|1848.5|1854.8|1848.8|1853.3|1847.3|31
1594383600000|2020-07-10 12:20:00|1854.8|1848.8|1855.8|1849.8|1855.8|1849.8|1854|1848|17
1594383900000|2020-07-10 12:25:00|1855.5|1849.5|1852.3|1846.3|1855.8|1849.8|1849.9|1843.9|27
1594384200000|2020-07-10 12:30:00|1852|1846|1854.8|1848.8|1855.8|1849.8|1851.9|1845.9|21
1594384500000|2020-07-10 12:35:00|1855|1849|1854.6|1848.6|1855.3|1849.3|1853.9|1847.9|35
1594384800000|2020-07-10 12:40:00|1855|1849|1855.3|1849.3|1855.5|1849.5|1854.6|1848.6|20
1594385100000|2020-07-10 12:45:00|1855.5|1849.5|1857.5|1851.5|1858.3|1852.3|1855.5|1849.5|28
1594385400000|2020-07-10 12:50:00|1857.3|1851.3|1858.4|1852.4|1858.4|1852.4|1855.8|1849.8|31
1594385700000|2020-07-10 12:55:00|1858.3|1852.3|1857.4|1851.4|1858.3|1852.3|1857|1851|17
1594386000000|2020-07-10 13:00:00|1857.5|1851.5|1862.5|1856.5|1866.8|1860.8|1857.4|1851.4|105
1594386300000|2020-07-10 13:05:00|1862.8|1856.8|1861.3|1855.3|1864.1|1858.1|1859.6|1853.6|61
1594386600000|2020-07-10 13:10:00|1861.4|1855.4|1860.5|1854.5|1862.3|1856.3|1860.5|1854.5|55
1594386900000|2020-07-10 13:15:00|1860.8|1854.8|1859.6|1853.6|1862|1856|1859.6|1853.6|30
1594387200000|2020-07-10 13:20:00|1859.9|1853.9|1860.6|1854.6|1862|1856|1859.9|1853.9|29
1594387500000|2020-07-10 13:25:00|1861.4|1855.4|1865.3|1859.3|1865.3|1859.3|1861.4|1855.4|29
1594387800000|2020-07-10 13:30:00|1865.5|1859.5|1864.5|1858.5|1865.5|1859.5|1864.3|1858.3|63
1594388100000|2020-07-10 13:35:00|1864.6|1858.6|1868.5|1862.5|1868.5|1862.5|1864.6|1858.6|56
1594388400000|2020-07-10 13:40:00|1868.6|1862.6|1870.5|1864.5|1870.6|1864.6|1867.4|1861.4|43
1594388700000|2020-07-10 13:45:00|1870.9|1864.9|1869.4|1863.4|1870.9|1864.9|1868.5|1862.5|41
1594389000000|2020-07-10 13:50:00|1869.8|1863.8|1868.6|1862.6|1870.5|1864.5|1868|1862|44
1594389300000|2020-07-10 13:55:00|1868.8|1862.8|1870.3|1864.3|1870.8|1864.8|1868.8|1862.8|23
1594389600000|2020-07-10 14:00:00|1870|1864|1866.5|1860.5|1870.1|1864.1|1866.5|1860.5|55
1594389900000|2020-07-10 14:05:00|1866.8|1860.8|1864.9|1858.9|1867.8|1861.8|1864.6|1858.6|34
1594390200000|2020-07-10 14:10:00|1865|1859|1867.4|1861.4|1867.5|1861.5|1864.8|1858.8|25
1594390500000|2020-07-10 14:15:00|1867.6|1861.6|1867.5|1861.5|1867.9|1861.9|1866.9|1860.9|22
1594390800000|2020-07-10 14:20:00|1867.8|1861.8|1866.8|1860.8|1867.8|1861.8|1865.9|1859.9|23
1594391100000|2020-07-10 14:25:00|1866.5|1860.5|1865.5|1859.5|1867.3|1861.3|1864.9|1858.9|21
1594391400000|2020-07-10 14:30:00|1865.9|1859.9|1866.6|1860.6|1867.3|1861.3|1865.8|1859.8|16
1594391700000|2020-07-10 14:35:00|1866.8|1860.8|1865.5|1859.5|1866.8|1860.8|1865.5|1859.5|20
1594392000000|2020-07-10 14:40:00|1865.3|1859.3|1864.4|1858.4|1866.4|1860.4|1864.4|1858.4|19
1594392300000|2020-07-10 14:45:00|1864.3|1858.3|1864.3|1858.3|1865.5|1859.5|1863.1|1857.1|34
1594392600000|2020-07-10 14:50:00|1863.5|1857.5|1863.5|1857.5|1864.9|1858.9|1862.1|1856.1|65
1594392900000|2020-07-10 14:55:00|1863.6|1857.6|1857.5|1851.5|1863.6|1857.6|1856.6|1850.6|70
1594393200000|2020-07-10 15:00:00|1857.9|1851.9|1860|1854|1860.5|1854.5|1855.5|1849.5|69
1594393500000|2020-07-10 15:05:00|1859.8|1853.8|1854.3|1848.3|1860.3|1854.3|1848.8|1842.8|93
1594393800000|2020-07-10 15:10:00|1854|1848|1852.3|1846.3|1855|1849|1849.1|1843.1|88
1594394100000|2020-07-10 15:15:00|1853.3|1847.3|1856.4|1850.4|1859.9|1853.9|1853.3|1847.3|141
1594394400000|2020-07-10 15:20:00|1856.3|1850.3|1857.5|1851.5|1859.3|1853.3|1855.8|1849.8|32
1594394700000|2020-07-10 15:25:00|1857.3|1851.3|1860.5|1854.5|1860.5|1854.5|1856.9|1850.9|28
1594395000000|2020-07-10 15:30:00|1859.9|1853.9|1856.3|1850.3|1860.8|1854.8|1856.3|1850.3|46
1594395300000|2020-07-10 15:35:00|1855.9|1849.9|1861.5|1855.5|1861.8|1855.8|1855.9|1849.9|44
1594395600000|2020-07-10 15:40:00|1861.6|1855.6|1863.6|1857.6|1864.4|1858.4|1861.1|1855.1|29
1594395900000|2020-07-10 15:45:00|1863.4|1857.4|1860.6|1854.6|1863.4|1857.4|1859.5|1853.5|30
1594396200000|2020-07-10 15:50:00|1860.8|1854.8|1858.8|1852.8|1860.8|1854.8|1858.8|1852.8|16
1594396500000|2020-07-10 15:55:00|1858.5|1852.5|1860.3|1854.3|1860.5|1854.5|1857.8|1851.8|21
1594396800000|2020-07-10 16:00:00|1860|1854|1858.5|1852.5|1860|1854|1858.5|1852.5|13
1594397100000|2020-07-10 16:05:00|1858.8|1852.8|1857.9|1851.9|1860.3|1854.3|1857.9|1851.9|38
1594397400000|2020-07-10 16:10:00|1858|1852|1855.8|1849.8|1858|1852|1855.8|1849.8|8
1594398000000|2020-07-10 16:20:00|1856|1850|1856|1850|1856|1850|1855.8|1849.8|3
1594398300000|2020-07-10 16:25:00|1855.3|1849.3|1853.3|1847.3|1855.3|1849.3|1853.3|1847.3|5
1594398600000|2020-07-10 16:30:00|1853.4|1847.4|1855.3|1849.3|1855.3|1849.3|1853.3|1847.3|6
1594398900000|2020-07-10 16:35:00|1854.6|1848.6|1853.8|1847.8|1854.6|1848.6|1853.3|1847.3|9
1594399200000|2020-07-10 16:40:00|1853.5|1847.5|1853.3|1847.3|1855|1849|1852.1|1846.1|15
1594399500000|2020-07-10 16:45:00|1853|1847|1852.6|1846.6|1853.5|1847.5|1852.6|1846.6|10
1594399800000|2020-07-10 16:50:00|1852.8|1846.8|1853.6|1847.6|1854.8|1848.8|1852.8|1846.8|8
1594400100000|2020-07-10 16:55:00|1853.9|1847.9|1854.8|1848.8|1854.8|1848.8|1853.8|1847.8|16
1594598400000|2020-07-13 00:00:00|1859.8|1848.5|1860.6|1854.6|1864.1|1858.1|1859.8|1848.5|6
1594598700000|2020-07-13 00:05:00|1860.5|1854.5|1858.8|1852.8|1861.1|1855.1|1857|1851|11
1594599000000|2020-07-13 00:10:00|1858.9|1852.9|1858.9|1852.9|1858.9|1852.9|1858.9|1852.9|1
1594599300000|2020-07-13 00:15:00|1859|1853|1859.4|1853.4|1859.5|1853.5|1859|1853|4
1594600500000|2020-07-13 00:35:00|1859.9|1853.9|1861.3|1855.3|1862|1856|1859.9|1853.9|8
1594600800000|2020-07-13 00:40:00|1859.9|1853.9|1860.4|1854.4|1861.1|1855.1|1858.1|1852.1|13
1594601100000|2020-07-13 00:45:00|1860.6|1854.6|1861.3|1855.3|1861.4|1855.4|1860.1|1854.1|11
1594602000000|2020-07-13 01:00:00|1861.4|1855.4|1866.6|1860.6|1866.6|1860.6|1861.4|1855.4|19
1594602300000|2020-07-13 01:05:00|1866.5|1860.5|1864.5|1858.5|1866.8|1860.8|1862.6|1856.6|17
1594602600000|2020-07-13 01:10:00|1865.1|1859.1|1867.6|1861.6|1867.8|1861.8|1865|1859|18
1594602900000|2020-07-13 01:15:00|1867.4|1861.4|1865.5|1859.5|1867.5|1861.5|1864.4|1858.4|15
1594603200000|2020-07-13 01:20:00|1864.8|1858.8|1862.4|1856.4|1864.8|1858.8|1861.5|1855.5|15
1594603500000|2020-07-13 01:25:00|1862.6|1856.6|1864.9|1858.9|1865|1859|1861.9|1855.9|17
1594603800000|2020-07-13 01:30:00|1864.6|1858.6|1867.1|1861.1|1867.1|1861.1|1864.6|1858.6|21
1594604100000|2020-07-13 01:35:00|1866.9|1860.9|1866.9|1860.9|1867.1|1861.1|1866.1|1860.1|32
1594604400000|2020-07-13 01:40:00|1866.6|1860.6|1865.1|1859.1|1866.6|1860.6|1865.1|1859.1|10
1594604700000|2020-07-13 01:45:00|1865.4|1859.4|1865.9|1859.9|1865.9|1859.9|1865.4|1859.4|18
1594605000000|2020-07-13 01:50:00|1866.4|1860.4|1866.9|1860.9|1867.4|1861.4|1866.4|1860.4|12
1594605300000|2020-07-13 01:55:00|1867.1|1861.1|1866.9|1860.9|1867.4|1861.4|1866.6|1860.6|16
1594605600000|2020-07-13 02:00:00|1866.6|1860.6|1868.9|1862.9|1868.9|1862.9|1866.4|1860.4|21
1594605900000|2020-07-13 02:05:00|1869|1863|1866.1|1860.1|1869|1863|1866.1|1860.1|11
1594606200000|2020-07-13 02:10:00|1866.3|1860.3|1869.6|1863.6|1869.6|1863.6|1866.3|1860.3|12
1594606500000|2020-07-13 02:15:00|1869.9|1863.9|1868.8|1862.8|1869.9|1863.9|1866.5|1860.5|13
1594606800000|2020-07-13 02:20:00|1869.6|1863.6|1869.1|1863.1|1869.9|1863.9|1869.1|1863.1|6
1594607100000|2020-07-13 02:25:00|1869.4|1863.4|1869.4|1863.4|1869.6|1863.6|1869.4|1863.4|4
1594607400000|2020-07-13 02:30:00|1869.3|1863.3|1870|1864|1870|1864|1869.3|1863.3|9
1594607700000|2020-07-13 02:35:00|1869.8|1863.8|1869.6|1863.6|1869.8|1863.8|1869.5|1863.5|3
1594608000000|2020-07-13 02:40:00|1869.5|1863.5|1869.4|1863.4|1869.8|1863.8|1869.3|1863.3|5
1594608300000|2020-07-13 02:45:00|1869.6|1863.6|1869.1|1863.1|1869.8|1863.8|1869.1|1863.1|4
1594608900000|2020-07-13 02:55:00|1869.4|1863.4|1867.9|1861.9|1869.4|1863.4|1867.1|1861.1|12
1594609200000|2020-07-13 03:00:00|1868|1862|1866.8|1860.8|1868|1862|1866.5|1860.5|17
1594609500000|2020-07-13 03:05:00|1866.5|1860.5|1865.6|1859.6|1866.6|1860.6|1865.6|1859.6|9
1594609800000|2020-07-13 03:10:00|1866|1860|1865.4|1859.4|1866.4|1860.4|1865.1|1859.1|9
1594610100000|2020-07-13 03:15:00|1865.1|1859.1|1866.6|1860.6|1866.6|1860.6|1864.8|1858.8|15
1594610400000|2020-07-13 03:20:00|1866.9|1860.9|1867|1861|1867.6|1861.6|1866.9|1860.9|15
1594610700000|2020-07-13 03:25:00|1867.1|1861.1|1869.1|1863.1|1869.4|1863.4|1867.1|1861.1|14
1594611000000|2020-07-13 03:30:00|1868.6|1862.6|1868.5|1862.5|1868.6|1862.6|1868.5|1862.5|2
1594611600000|2020-07-13 03:40:00|1868.8|1862.8|1868.4|1862.4|1868.8|1862.8|1868.4|1862.4|4
1594611900000|2020-07-13 03:45:00|1868.1|1862.1|1868.1|1862.1|1868.1|1862.1|1868.1|1862.1|1
1594612200000|2020-07-13 03:50:00|1868.4|1862.4|1868.6|1862.6|1868.6|1862.6|1868.4|1862.4|2
1594612500000|2020-07-13 03:55:00|1868.8|1862.8|1868.6|1862.6|1869.1|1863.1|1868.6|1862.6|3
1594612800000|2020-07-13 04:00:00|1868.5|1862.5|1868.6|1862.6|1868.9|1862.9|1868.5|1862.5|4
1594613100000|2020-07-13 04:05:00|1868.4|1862.4|1866.9|1860.9|1868.4|1862.4|1866.9|1860.9|6
1594613400000|2020-07-13 04:10:00|1867.1|1861.1|1866.5|1860.5|1867.1|1861.1|1866.5|1860.5|4
1594613700000|2020-07-13 04:15:00|1866.4|1860.4|1865.6|1859.6|1866.6|1860.6|1865.6|1859.6|11
1594614000000|2020-07-13 04:20:00|1865.9|1859.9|1867.4|1861.4|1867.4|1861.4|1865.9|1859.9|10
1594614900000|2020-07-13 04:35:00|1868.1|1862.1|1868.5|1862.5|1868.9|1862.9|1867.8|1861.8|5
1594615200000|2020-07-13 04:40:00|1868.4|1862.4|1867.6|1861.6|1868.4|1862.4|1867.6|1861.6|4
1594615800000|2020-07-13 04:50:00|1867.9|1861.9|1867.9|1861.9|1867.9|1861.9|1867.9|1861.9|1
1594616400000|2020-07-13 05:00:00|1867.6|1861.6|1867.1|1861.1|1867.6|1861.6|1867.1|1861.1|3
1594616700000|2020-07-13 05:05:00|1867|1861|1867.4|1861.4|1867.9|1861.9|1867|1861|10
1594617000000|2020-07-13 05:10:00|1867.1|1861.1|1866.9|1860.9|1867.1|1861.1|1866.9|1860.9|2
1594617300000|2020-07-13 05:15:00|1867.1|1861.1|1867.9|1861.9|1867.9|1861.9|1867|1861|11
1594617600000|2020-07-13 05:20:00|1868.1|1862.1|1869|1863|1869.1|1863.1|1868.1|1862.1|18
1594617900000|2020-07-13 05:25:00|1868.6|1862.6|1868.5|1862.5|1868.6|1862.6|1868.5|1862.5|2
1594618200000|2020-07-13 05:30:00|1868.4|1862.4|1867.9|1861.9|1868.4|1862.4|1867.6|1861.6|12
1594618500000|2020-07-13 05:35:00|1868|1862|1869|1863|1869.1|1863.1|1868|1862|9
1594618800000|2020-07-13 05:40:00|1869.1|1863.1|1869.3|1863.3|1869.4|1863.4|1868.8|1862.8|26
1594619100000|2020-07-13 05:45:00|1869.4|1863.4|1868.8|1862.8|1869.5|1863.5|1868.8|1862.8|6
1594619400000|2020-07-13 05:50:00|1869|1863|1869|1863|1869.3|1863.3|1869|1863|5
1594619700000|2020-07-13 05:55:00|1869.3|1863.3|1869.3|1863.3|1869.3|1863.3|1869.3|1863.3|1
1594620000000|2020-07-13 06:00:00|1869.4|1863.4|1869.6|1863.6|1870.1|1864.1|1869.3|1863.3|10
1594620300000|2020-07-13 06:05:00|1869.5|1863.5|1869.4|1863.4|1870.1|1864.1|1868.9|1862.9|26
1594620600000|2020-07-13 06:10:00|1869.6|1863.6|1868.1|1862.1|1870|1864|1867.8|1861.8|37
1594620900000|2020-07-13 06:15:00|1868|1862|1868.3|1862.3|1868.9|1862.9|1868|1862|14
1594621200000|2020-07-13 06:20:00|1868.5|1862.5|1869.1|1863.1|1869.1|1863.1|1868.5|1862.5|14
1594621500000|2020-07-13 06:25:00|1868.9|1862.9|1869.6|1863.6|1869.6|1863.6|1868.5|1862.5|15
1594621800000|2020-07-13 06:30:00|1869.4|1863.4|1869.6|1863.6|1870.1|1864.1|1869.1|1863.1|12
1594622100000|2020-07-13 06:35:00|1869.9|1863.9|1868.6|1862.6|1870.6|1864.6|1868.5|1862.5|17
1594622400000|2020-07-13 06:40:00|1868.8|1862.8|1868.4|1862.4|1869.6|1863.6|1867.9|1861.9|19
1594622700000|2020-07-13 06:45:00|1868.3|1862.3|1867.4|1861.4|1868.3|1862.3|1866.6|1860.6|16
1594623000000|2020-07-13 06:50:00|1867.1|1861.1|1868.5|1862.5|1868.5|1862.5|1866.4|1860.4|21
1594623300000|2020-07-13 06:55:00|1868.1|1862.1|1867.5|1861.5|1868.1|1862.1|1866.3|1860.3|18
1594623600000|2020-07-13 07:00:00|1867.6|1861.6|1865.4|1859.4|1869|1863|1865.1|1859.1|52
1594623900000|2020-07-13 07:05:00|1865|1859|1862.5|1856.5|1865|1859|1861.8|1855.8|98
1594624200000|2020-07-13 07:10:00|1862.3|1856.3|1862|1856|1864|1858|1861|1855|72
1594624500000|2020-07-13 07:15:00|1862.8|1856.8|1861.9|1855.9|1863.5|1857.5|1860.4|1854.4|105
1594624800000|2020-07-13 07:20:00|1862|1856|1865|1859|1865.6|1859.6|1862|1856|61
1594625100000|2020-07-13 07:25:00|1865.3|1859.3|1868|1862|1868|1862|1865.3|1859.3|36
1594625400000|2020-07-13 07:30:00|1867.9|1861.9|1869.6|1863.6|1870|1864|1867.5|1861.5|58
1594625700000|2020-07-13 07:35:00|1869.8|1863.8|1869.4|1863.4|1870|1864|1868|1862|26
1594626000000|2020-07-13 07:40:00|1869.3|1863.3|1869.6|1863.6|1870|1864|1868.9|1862.9|17
1594626300000|2020-07-13 07:45:00|1869.8|1863.8|1870|1864|1870.1|1864.1|1869.5|1863.5|7
1594626600000|2020-07-13 07:50:00|1870.1|1864.1|1870.5|1864.5|1870.5|1864.5|1870.1|1864.1|3
1594626900000|2020-07-13 07:55:00|1869.6|1863.6|1869.3|1863.3|1870.3|1864.3|1868.9|1862.9|22
1594627200000|2020-07-13 08:00:00|1869.5|1863.5|1865.5|1859.5|1870.1|1864.1|1865.4|1859.4|43
1594627500000|2020-07-13 08:05:00|1865|1859|1864.8|1858.8|1867.1|1861.1|1863.8|1857.8|59
1594627800000|2020-07-13 08:10:00|1864.5|1858.5|1861.4|1855.4|1864.6|1858.6|1861.3|1855.3|46
1594628100000|2020-07-13 08:15:00|1861.6|1855.6|1863|1857|1864.3|1858.3|1861.4|1855.4|55
1594628400000|2020-07-13 08:20:00|1863.3|1857.3|1864|1858|1865.3|1859.3|1863.1|1857.1|30
1594628700000|2020-07-13 08:25:00|1863.8|1857.8|1863.3|1857.3|1863.8|1857.8|1861.5|1855.5|32
1594629000000|2020-07-13 08:30:00|1863.5|1857.5|1862.5|1856.5|1863.5|1857.5|1861.3|1855.3|44
1594629300000|2020-07-13 08:35:00|1862.8|1856.8|1863.3|1857.3|1864.1|1858.1|1862.8|1856.8|24
1594629600000|2020-07-13 08:40:00|1863.5|1857.5|1864.3|1858.3|1864.8|1858.8|1863.5|1857.5|23
1594629900000|2020-07-13 08:45:00|1864.4|1858.4|1865.5|1859.5|1865.5|1859.5|1864|1858|29
1594630200000|2020-07-13 08:50:00|1865.8|1859.8|1866.5|1860.5|1867.1|1861.1|1865.6|1859.6|18
1594630500000|2020-07-13 08:55:00|1866.6|1860.6|1868.5|1862.5|1868.8|1862.8|1866|1860|33
1594630800000|2020-07-13 09:00:00|1869|1863|1868.9|1862.9|1870.4|1864.4|1868.3|1862.3|37
1594631100000|2020-07-13 09:05:00|1869|1863|1870.1|1864.1|1870.1|1864.1|1868.9|1862.9|16
1594631400000|2020-07-13 09:10:00|1870|1864|1870|1864|1870.1|1864.1|1869.5|1863.5|11
1594631700000|2020-07-13 09:15:00|1869.8|1863.8|1868.3|1862.3|1870.3|1864.3|1868.3|1862.3|26
1594632000000|2020-07-13 09:20:00|1868.5|1862.5|1867|1861|1868.5|1862.5|1865.9|1859.9|38
1594632300000|2020-07-13 09:25:00|1866.8|1860.8|1868.9|1862.9|1869.1|1863.1|1865.8|1859.8|49
1594632600000|2020-07-13 09:30:00|1869|1863|1869.3|1863.3|1869.3|1863.3|1868.4|1862.4|15
1594632900000|2020-07-13 09:35:00|1869.5|1863.5|1870.3|1864.3|1870.3|1864.3|1869.5|1863.5|4
1594633200000|2020-07-13 09:40:00|1870.1|1864.1|1869.8|1863.8|1870.1|1864.1|1869.5|1863.5|8
1594633500000|2020-07-13 09:45:00|1870|1864|1870.3|1864.3|1870.8|1864.8|1869.9|1863.9|6
1594633800000|2020-07-13 09:50:00|1869.8|1863.8|1869.8|1863.8|1869.8|1863.8|1868.8|1862.8|15
1594634100000|2020-07-13 09:55:00|1869.5|1863.5|1869.5|1863.5|1869.8|1863.8|1869.3|1863.3|15
1594634400000|2020-07-13 10:00:00|1869.8|1863.8|1868.3|1862.3|1869.8|1863.8|1868|1862|34
1594634700000|2020-07-13 10:05:00|1868.4|1862.4|1870.3|1864.3|1870.3|1864.3|1867|1861|19
1594635000000|2020-07-13 10:10:00|1870.6|1864.6|1870.3|1864.3|1870.6|1864.6|1869.6|1863.6|10
1594635300000|2020-07-13 10:15:00|1870|1864|1870.1|1864.1|1870.8|1864.8|1869.6|1863.6|17
1594635600000|2020-07-13 10:20:00|1870.3|1864.3|1870.3|1864.3|1870.4|1864.4|1870|1864|11
1594635900000|2020-07-13 10:25:00|1870.1|1864.1|1870.4|1864.4|1870.5|1864.5|1870.1|1864.1|6
1594636200000|2020-07-13 10:30:00|1870.3|1864.3|1870.4|1864.4|1870.4|1864.4|1869.5|1863.5|10
1594636500000|2020-07-13 10:35:00|1870.3|1864.3|1870.5|1864.5|1870.8|1864.8|1869.8|1863.8|10
1594636800000|2020-07-13 10:40:00|1870.8|1864.8|1870.3|1864.3|1871|1865|1870.3|1864.3|7
1594637100000|2020-07-13 10:45:00|1870.5|1864.5|1870.1|1864.1|1870.5|1864.5|1869.3|1863.3|21
1594637400000|2020-07-13 10:50:00|1870.3|1864.3|1870.6|1864.6|1870.8|1864.8|1869.8|1863.8|29
1594637700000|2020-07-13 10:55:00|1870.5|1864.5|1871|1865|1871.3|1865.3|1869.5|1863.5|27
1594638000000|2020-07-13 11:00:00|1871.3|1865.3|1872.3|1866.3|1872.4|1866.4|1871.3|1865.3|15
1594638300000|2020-07-13 11:05:00|1871.8|1865.8|1871.8|1865.8|1872|1866|1870.4|1864.4|25
1594638600000|2020-07-13 11:10:00|1872|1866|1872.3|1866.3|1872.3|1866.3|1872|1866|4
1594638900000|2020-07-13 11:15:00|1872|1866|1871.5|1865.5|1872.3|1866.3|1871.3|1865.3|10
1594639200000|2020-07-13 11:20:00|1871.3|1865.3|1870.8|1864.8|1871.3|1865.3|1870.5|1864.5|16
1594639500000|2020-07-13 11:25:00|1871.1|1865.1|1871|1865|1871.5|1865.5|1870.5|1864.5|28
1594639800000|2020-07-13 11:30:00|1871.3|1865.3|1872.3|1866.3|1872.3|1866.3|1871.3|1865.3|13
1594640100000|2020-07-13 11:35:00|1872|1866|1872.5|1866.5|1872.5|1866.5|1872|1866|21
1594640400000|2020-07-13 11:40:00|1872.3|1866.3|1872.5|1866.5|1872.5|1866.5|1872|1866|8
1594640700000|2020-07-13 11:45:00|1872.8|1866.8|1873.9|1867.9|1873.9|1867.9|1872.3|1866.3|53
1594641000000|2020-07-13 11:50:00|1873.8|1867.8|1873.5|1867.5|1873.8|1867.8|1872.5|1866.5|34
1594641300000|2020-07-13 11:55:00|1873.4|1867.4|1872.3|1866.3|1873.4|1867.4|1872.1|1866.1|13
1594641600000|2020-07-13 12:00:00|1872.4|1866.4|1871.9|1865.9|1873|1867|1871.8|1865.8|26
1594641900000|2020-07-13 12:05:00|1872|1866|1873|1867|1873.3|1867.3|1871.9|1865.9|17
1594642200000|2020-07-13 12:10:00|1873.3|1867.3|1873.3|1867.3|1874|1868|1872.8|1866.8|17
1594642500000|2020-07-13 12:15:00|1873.5|1867.5|1874.3|1868.3|1874.3|1868.3|1872.8|1866.8|20
1594642800000|2020-07-13 12:20:00|1874.5|1868.5|1876.1|1870.1|1876.3|1870.3|1874.3|1868.3|25
1594643100000|2020-07-13 12:25:00|1875.9|1869.9|1876.5|1870.5|1876.8|1870.8|1874.8|1868.8|31
1594643400000|2020-07-13 12:30:00|1876.4|1870.4|1875.6|1869.6|1876.6|1870.6|1875.5|1869.5|32
1594643700000|2020-07-13 12:35:00|1875.8|1869.8|1873.5|1867.5|1876.3|1870.3|1873.5|1867.5|22
1594644000000|2020-07-13 12:40:00|1873.8|1867.8|1874.6|1868.6|1875.1|1869.1|1873.8|1867.8|25
1594644300000|2020-07-13 12:45:00|1874.8|1868.8|1875.4|1869.4|1876.3|1870.3|1874.8|1868.8|19
1594644600000|2020-07-13 12:50:00|1875.5|1869.5|1876.3|1870.3|1876.3|1870.3|1875.5|1869.5|3
1594644900000|2020-07-13 12:55:00|1876.4|1870.4|1876.4|1870.4|1876.6|1870.6|1876|1870|11
1594645200000|2020-07-13 13:00:00|1876.1|1870.1|1875.3|1869.3|1876.1|1870.1|1873|1867|84
1594645500000|2020-07-13 13:05:00|1875|1869|1874.5|1868.5|1875.8|1869.8|1873.8|1867.8|46
1594645800000|2020-07-13 13:10:00|1874.8|1868.8|1876.6|1870.6|1876.6|1870.6|1874.5|1868.5|28
1594646100000|2020-07-13 13:15:00|1876.5|1870.5|1875|1869|1876.6|1870.6|1875|1869|37
1594646400000|2020-07-13 13:20:00|1874.5|1868.5|1875.5|1869.5|1876.1|1870.1|1874.5|1868.5|21
1594646700000|2020-07-13 13:25:00|1875.8|1869.8|1876.3|1870.3|1876.5|1870.5|1875.8|1869.8|16
1594647000000|2020-07-13 13:30:00|1876.5|1870.5|1876.8|1870.8|1877|1871|1876|1870|28
1594647300000|2020-07-13 13:35:00|1876.9|1870.9|1881.5|1875.5|1881.5|1875.5|1876.9|1870.9|68
1594647600000|2020-07-13 13:40:00|1881.6|1875.6|1879.9|1873.9|1882.3|1876.3|1879.9|1873.9|67
1594647900000|2020-07-13 13:45:00|1880|1874|1882.9|1876.9|1883.5|1877.5|1879.9|1873.9|42
1594648200000|2020-07-13 13:50:00|1882.6|1876.6|1884.1|1878.1|1884.4|1878.4|1882.6|1876.6|42
1594648500000|2020-07-13 13:55:00|1884.3|1878.3|1881.4|1875.4|1884.8|1878.8|1881.4|1875.4|39
1594648800000|2020-07-13 14:00:00|1881.5|1875.5|1879.3|1873.3|1883.5|1877.5|1879|1873|67
1594649100000|2020-07-13 14:05:00|1879.4|1873.4|1879|1873|1880.8|1874.8|1879|1873|17
1594649400000|2020-07-13 14:10:00|1879.3|1873.3|1879.6|1873.6|1881|1875|1879.3|1873.3|24
1594649700000|2020-07-13 14:15:00|1879.8|1873.8|1882|1876|1882|1876|1878.8|1872.8|33
1594650000000|2020-07-13 14:20:00|1881.9|1875.9|1882.9|1876.9|1882.9|1876.9|1881.8|1875.8|20
1594650300000|2020-07-13 14:25:00|1882.6|1876.6|1882|1876|1882.6|1876.6|1880.5|1874.5|45
1594650600000|2020-07-13 14:30:00|1882.1|1876.1|1881.8|1875.8|1882.5|1876.5|1881.5|1875.5|32
1594650900000|2020-07-13 14:35:00|1882|1876|1882.8|1876.8|1883.8|1877.8|1879.8|1873.8|61
1594651200000|2020-07-13 14:40:00|1883|1877|1881.3|1875.3|1884.1|1878.1|1881.3|1875.3|27
1594651500000|2020-07-13 14:45:00|1881.4|1875.4|1882|1876|1882.3|1876.3|1881.1|1875.1|26
1594651800000|2020-07-13 14:50:00|1881.8|1875.8|1881.4|1875.4|1881.8|1875.8|1879.3|1873.3|28
1594652100000|2020-07-13 14:55:00|1881.3|1875.3|1882|1876|1882.3|1876.3|1881|1875|37
1594652400000|2020-07-13 15:00:00|1881.8|1875.8|1881.8|1875.8|1882.3|1876.3|1881|1875|25
1594652700000|2020-07-13 15:05:00|1881.5|1875.5|1883.6|1877.6|1883.6|1877.6|1881|1875|62
1594653000000|2020-07-13 15:10:00|1883.8|1877.8|1883.3|1877.3|1884.3|1878.3|1882.8|1876.8|58
1594653300000|2020-07-13 15:15:00|1883.6|1877.6|1883.5|1877.5|1884.5|1878.5|1883|1877|107
1594653600000|2020-07-13 15:20:00|1883.8|1877.8|1883.4|1877.4|1884|1878|1882.3|1876.3|43
1594653900000|2020-07-13 15:25:00|1883.5|1877.5|1883.3|1877.3|1883.8|1877.8|1882.8|1876.8|29
1594654200000|2020-07-13 15:30:00|1883.1|1877.1|1884.3|1878.3|1884.6|1878.6|1881.3|1875.3|29
1594654500000|2020-07-13 15:35:00|1884.4|1878.4|1884.1|1878.1|1885.3|1879.3|1884.1|1878.1|28
1594654800000|2020-07-13 15:40:00|1884.3|1878.3|1884.3|1878.3|1884.4|1878.4|1882.9|1876.9|20
1594655100000|2020-07-13 15:45:00|1884.5|1878.5|1885|1879|1885.4|1879.4|1884.5|1878.5|9
1594655400000|2020-07-13 15:50:00|1885.3|1879.3|1885|1879|1885.3|1879.3|1884.8|1878.8|7
1594655700000|2020-07-13 15:55:00|1884.8|1878.8|1885.4|1879.4|1885.4|1879.4|1884.8|1878.8|10
1594656000000|2020-07-13 16:00:00|1885|1879|1885.9|1879.9|1886|1880|1884.9|1878.9|12
1594656300000|2020-07-13 16:05:00|1886|1880|1886.4|1880.4|1886.5|1880.5|1885.9|1879.9|8
1594656600000|2020-07-13 16:10:00|1886.5|1880.5|1886.4|1880.4|1886.5|1880.5|1886.3|1880.3|5
1594656900000|2020-07-13 16:15:00|1886.5|1880.5|1887.1|1881.1|1887.6|1881.6|1886.5|1880.5|9
1594657200000|2020-07-13 16:20:00|1886.9|1880.9|1887.4|1881.4|1887.5|1881.5|1886.9|1880.9|9
1594657800000|2020-07-13 16:30:00|1887.3|1881.3|1886.5|1880.5|1887.3|1881.3|1886.4|1880.4|15
1594658100000|2020-07-13 16:35:00|1887.3|1881.3|1886.3|1880.3|1887.3|1881.3|1885.3|1879.3|12
1594659300000|2020-07-13 16:55:00|1885.9|1879.9|1886.8|1880.8|1886.8|1880.8|1885.9|1879.9|6
1594684800000|2020-07-14 00:00:00|1884.8|1878.8|1879.6|1873.6|1884.8|1878.8|1879.4|1873.4|19
1594685100000|2020-07-14 00:05:00|1879.9|1873.9|1878.1|1872.1|1880.3|1874.3|1878|1872|20
1594685400000|2020-07-14 00:10:00|1878.3|1872.3|1878.3|1872.3|1878.3|1872.3|1878.3|1872.3|1
1594686000000|2020-07-14 00:20:00|1877.6|1871.6|1874.6|1868.6|1877.6|1871.6|1874.6|1868.6|5
1594686300000|2020-07-14 00:25:00|1873.9|1867.9|1873.1|1867.1|1873.9|1867.9|1873|1867|6
1594686600000|2020-07-14 00:30:00|1872.9|1866.9|1872.6|1866.6|1872.9|1866.9|1872.5|1866.5|4
1594687200000|2020-07-14 00:40:00|1873|1867|1873.4|1867.4|1873.4|1867.4|1873|1867|3
1594687800000|2020-07-14 00:50:00|1873.1|1867.1|1873|1867|1873.1|1867.1|1873|1867|2
1594688100000|2020-07-14 00:55:00|1873.3|1867.3|1876|1870|1876|1870|1873.3|1867.3|9
1594688400000|2020-07-14 01:00:00|1875.8|1869.8|1863.5|1857.5|1875.8|1869.8|1862|1856|46
1594688700000|2020-07-14 01:05:00|1863.8|1857.8|1868.9|1862.9|1869|1863|1862.9|1856.9|30
1594689000000|2020-07-14 01:10:00|1868.3|1862.3|1863.3|1857.3|1868.3|1862.3|1862.6|1856.6|25
1594689300000|2020-07-14 01:15:00|1862|1856|1864.8|1858.8|1864.8|1858.8|1861.8|1855.8|13
1594689600000|2020-07-14 01:20:00|1864.6|1858.6|1860.5|1854.5|1864.6|1858.6|1859|1853|18
1594689900000|2020-07-14 01:25:00|1859.5|1853.5|1859.6|1853.6|1859.6|1853.6|1858|1852|14
1594690200000|2020-07-14 01:30:00|1859.8|1853.8|1862.4|1856.4|1862.4|1856.4|1859.8|1853.8|10
1594690500000|2020-07-14 01:35:00|1862.3|1856.3|1861.9|1855.9|1863|1857|1859.9|1853.9|21
1594690800000|2020-07-14 01:40:00|1861.8|1855.8|1862.8|1856.8|1862.8|1856.8|1861.4|1855.4|15
1594691100000|2020-07-14 01:45:00|1862.6|1856.6|1862.5|1856.5|1862.9|1856.9|1862.5|1856.5|9
1594691400000|2020-07-14 01:50:00|1861.6|1855.6|1861.4|1855.4|1862.6|1856.6|1861|1855|11
1594691700000|2020-07-14 01:55:00|1861.3|1855.3|1861.6|1855.6|1861.6|1855.6|1860.6|1854.6|9
1594692000000|2020-07-14 02:00:00|1862.1|1856.1|1861.8|1855.8|1862.1|1856.1|1861.5|1855.5|5
1594692300000|2020-07-14 02:05:00|1861.9|1855.9|1862.3|1856.3|1862.4|1856.4|1861.9|1855.9|4
1594692600000|2020-07-14 02:10:00|1862.5|1856.5|1862.5|1856.5|1864.6|1858.6|1862.5|1856.5|17
1594693800000|2020-07-14 02:30:00|1862.8|1856.8|1864.5|1858.5|1864.5|1858.5|1862.8|1856.8|4
1594694100000|2020-07-14 02:35:00|1864.3|1858.3|1862.6|1856.6|1864.3|1858.3|1862|1856|5
1594694400000|2020-07-14 02:40:00|1862.9|1856.9|1862.6|1856.6|1863.9|1857.9|1862.1|1856.1|7
1594694700000|2020-07-14 02:45:00|1862.9|1856.9|1863.4|1857.4|1863.4|1857.4|1862.9|1856.9|2
1594695000000|2020-07-14 02:50:00|1862.6|1856.6|1861.6|1855.6|1863.1|1857.1|1861.4|1855.4|13
1594695300000|2020-07-14 02:55:00|1861.4|1855.4|1860.3|1854.3|1862.6|1856.6|1859.6|1853.6|18
1594695600000|2020-07-14 03:00:00|1860.8|1854.8|1860.8|1854.8|1860.8|1854.8|1860.8|1854.8|1
1594695900000|2020-07-14 03:05:00|1860.6|1854.6|1860.6|1854.6|1860.6|1854.6|1860.6|1854.6|1
1594696800000|2020-07-14 03:20:00|1860.9|1854.9|1860.6|1854.6|1860.9|1854.9|1860.6|1854.6|4
1594697400000|2020-07-14 03:30:00|1860.9|1854.9|1860.6|1854.6|1860.9|1854.9|1860.6|1854.6|2
1594698000000|2020-07-14 03:40:00|1860.4|1854.4|1860.4|1854.4|1860.4|1854.4|1860.4|1854.4|1
1594698900000|2020-07-14 03:55:00|1860.1|1854.1|1859.9|1853.9|1860.1|1854.1|1859.9|1853.9|2
1594700100000|2020-07-14 04:15:00|1859.8|1853.8|1859.1|1853.1|1859.8|1853.8|1857.9|1851.9|4
1594701600000|2020-07-14 04:40:00|1859.4|1853.4|1860.8|1854.8|1860.8|1854.8|1859.1|1853.1|9
1594701900000|2020-07-14 04:45:00|1861|1855|1861.4|1855.4|1861.4|1855.4|1861|1855|3
1594702500000|2020-07-14 04:55:00|1861.1|1855.1|1861.1|1855.1|1861.1|1855.1|1861.1|1855.1|1
1594704000000|2020-07-14 05:20:00|1861.4|1855.4|1861.6|1855.6|1861.6|1855.6|1861.4|1855.4|2
1594704600000|2020-07-14 05:30:00|1861.1|1855.1|1859.6|1853.6|1862.5|1856.5|1859.6|1853.6|10
1594704900000|2020-07-14 05:35:00|1859.1|1853.1|1859.4|1853.4|1859.6|1853.6|1858.5|1852.5|13
1594705200000|2020-07-14 05:40:00|1859.1|1853.1|1859.4|1853.4|1859.4|1853.4|1858.9|1852.9|4
1594705500000|2020-07-14 05:45:00|1859.1|1853.1|1858.4|1852.4|1859.1|1853.1|1858.1|1852.1|6
1594705800000|2020-07-14 05:50:00|1858.1|1852.1|1856|1850|1858.1|1852.1|1856|1850|8
1594706100000|2020-07-14 05:55:00|1854.8|1848.8|1854.1|1848.1|1854.8|1848.8|1854.1|1848.1|13
1594706400000|2020-07-14 06:00:00|1853.9|1847.9|1854.4|1848.4|1854.4|1848.4|1850.4|1844.4|25
1594706700000|2020-07-14 06:05:00|1854.8|1848.8|1852.6|1846.6|1855.4|1849.4|1852.6|1846.6|32
1594707000000|2020-07-14 06:10:00|1852.4|1846.4|1852.1|1846.1|1853.5|1847.5|1851.6|1845.6|13
1594707300000|2020-07-14 06:15:00|1852.4|1846.4|1854.9|1848.9|1855.3|1849.3|1852.4|1846.4|21
1594707600000|2020-07-14 06:20:00|1854.5|1848.5|1856.1|1850.1|1856.1|1850.1|1853.9|1847.9|20
1594707900000|2020-07-14 06:25:00|1856|1850|1858.4|1852.4|1858.4|1852.4|1855.8|1849.8|45
1594708200000|2020-07-14 06:30:00|1858.6|1852.6|1860.6|1854.6|1861.4|1855.4|1858.3|1852.3|26
1594708500000|2020-07-14 06:35:00|1860.9|1854.9|1861.4|1855.4|1862.4|1856.4|1860.6|1854.6|22
1594708800000|2020-07-14 06:40:00|1861.1|1855.1|1861.6|1855.6|1862.1|1856.1|1860.6|1854.6|15
1594709100000|2020-07-14 06:45:00|1861.9|1855.9|1861.5|1855.5|1862.5|1856.5|1861.4|1855.4|32
1594709400000|2020-07-14 06:50:00|1861.8|1855.8|1858.9|1852.9|1861.8|1855.8|1858.4|1852.4|33
1594709700000|2020-07-14 06:55:00|1858.8|1852.8|1860.6|1854.6|1860.8|1854.8|1858.5|1852.5|15
1594710000000|2020-07-14 07:00:00|1861.1|1855.1|1864.3|1858.3|1864.5|1858.5|1861.1|1855.1|107
1594710300000|2020-07-14 07:05:00|1864.4|1858.4|1864|1858|1865|1859|1862.3|1856.3|63
1594710600000|2020-07-14 07:10:00|1864.1|1858.1|1862.8|1856.8|1864.4|1858.4|1862|1856|43
1594710900000|2020-07-14 07:15:00|1862.9|1856.9|1864.4|1858.4|1865|1859|1862.9|1856.9|48
1594711200000|2020-07-14 07:20:00|1864.3|1858.3|1861.5|1855.5|1864.6|1858.6|1857|1851|60
1594711500000|2020-07-14 07:25:00|1861.3|1855.3|1863.3|1857.3|1864.9|1858.9|1861.3|1855.3|39
1594711800000|2020-07-14 07:30:00|1863.5|1857.5|1863.9|1857.9|1864.8|1858.8|1863.3|1857.3|29
1594712100000|2020-07-14 07:35:00|1864|1858|1863.9|1857.9|1866.3|1860.3|1863.6|1857.6|55
1594712400000|2020-07-14 07:40:00|1864|1858|1858.5|1852.5|1864.5|1858.5|1858.3|1852.3|69
1594712700000|2020-07-14 07:45:00|1858.8|1852.8|1860.8|1854.8|1861.8|1855.8|1858.6|1852.6|38
1594713000000|2020-07-14 07:50:00|1860.6|1854.6|1860.1|1854.1|1861.8|1855.8|1858.8|1852.8|41
1594713300000|2020-07-14 07:55:00|1859.9|1853.9|1857.5|1851.5|1860|1854|1857.4|1851.4|29
1594713600000|2020-07-14 08:00:00|1857.8|1851.8|1866.3|1860.3|1866.5|1860.5|1857.4|1851.4|89
1594713900000|2020-07-14 08:05:00|1866.1|1860.1|1867.3|1861.3|1867.6|1861.6|1864.9|1858.9|46
1594714200000|2020-07-14 08:10:00|1867.1|1861.1|1864.1|1858.1|1867.1|1861.1|1863.9|1857.9|55
1594714500000|2020-07-14 08:15:00|1864.3|1858.3|1863.5|1857.5|1865.5|1859.5|1861.9|1855.9|19
1594714800000|2020-07-14 08:20:00|1863.8|1857.8|1862.5|1856.5|1864|1858|1862.5|1856.5|39
1594715100000|2020-07-14 08:25:00|1862.9|1856.9|1861.3|1855.3|1863.1|1857.1|1861.3|1855.3|48
1594715400000|2020-07-14 08:30:00|1861|1855|1860.1|1854.1|1861.9|1855.9|1859.8|1853.8|23
1594715700000|2020-07-14 08:35:00|1860|1854|1858.8|1852.8|1861.3|1855.3|1858.6|1852.6|34
1594716000000|2020-07-14 08:40:00|1858.9|1852.9|1859.8|1853.8|1860.3|1854.3|1858.6|1852.6|17
1594716300000|2020-07-14 08:45:00|1859.9|1853.9|1859.5|1853.5|1860.8|1854.8|1858.4|1852.4|26
1594716600000|2020-07-14 08:50:00|1859|1853|1859|1853|1860|1854|1857.6|1851.6|32
1594716900000|2020-07-14 08:55:00|1859.4|1853.4|1858.5|1852.5|1859.8|1853.8|1858.3|1852.3|24
1594717200000|2020-07-14 09:00:00|1858.4|1852.4|1860.3|1854.3|1860.5|1854.5|1857.8|1851.8|38
1594717500000|2020-07-14 09:05:00|1860.4|1854.4|1859.3|1853.3|1860.8|1854.8|1858.3|1852.3|29
1594717800000|2020-07-14 09:10:00|1859.1|1853.1|1860.8|1854.8|1860.8|1854.8|1858.5|1852.5|26
1594718100000|2020-07-14 09:15:00|1861|1855|1859.1|1853.1|1861|1855|1858.9|1852.9|26
1594718400000|2020-07-14 09:20:00|1859.3|1853.3|1859.8|1853.8|1859.8|1853.8|1858.6|1852.6|19
1594718700000|2020-07-14 09:25:00|1860|1854|1860.8|1854.8|1860.8|1854.8|1859.4|1853.4|18
1594719000000|2020-07-14 09:30:00|1861.1|1855.1|1862.9|1856.9|1862.9|1856.9|1860.8|1854.8|25
1594719300000|2020-07-14 09:35:00|1863|1857|1863.5|1857.5|1864.3|1858.3|1862.8|1856.8|11
1594719600000|2020-07-14 09:40:00|1863.4|1857.4|1865.3|1859.3|1865.5|1859.5|1863|1857|23
1594719900000|2020-07-14 09:45:00|1865.5|1859.5|1862.8|1856.8|1865.5|1859.5|1861.8|1855.8|21
1594720200000|2020-07-14 09:50:00|1863.3|1857.3|1862.9|1856.9|1863.3|1857.3|1862.5|1856.5|12
1594720500000|2020-07-14 09:55:00|1863|1857|1863|1857|1863.5|1857.5|1862.5|1856.5|22
1594720800000|2020-07-14 10:00:00|1862.8|1856.8|1864.4|1858.4|1865.6|1859.6|1862.8|1856.8|41
1594721100000|2020-07-14 10:05:00|1864.6|1858.6|1862.9|1856.9|1864.9|1858.9|1862.9|1856.9|20
1594721400000|2020-07-14 10:10:00|1862.8|1856.8|1862.5|1856.5|1862.8|1856.8|1861.5|1855.5|16
1594721700000|2020-07-14 10:15:00|1862.8|1856.8|1862.8|1856.8|1863.6|1857.6|1862|1856|13
1594722000000|2020-07-14 10:20:00|1862.5|1856.5|1861.3|1855.3|1862.8|1856.8|1861|1855|19
1594722300000|2020-07-14 10:25:00|1861.4|1855.4|1862|1856|1862|1856|1861.1|1855.1|18
1594722600000|2020-07-14 10:30:00|1862.1|1856.1|1861.4|1855.4|1862.1|1856.1|1861.3|1855.3|9
1594722900000|2020-07-14 10:35:00|1861.6|1855.6|1862.3|1856.3|1862.6|1856.6|1861.5|1855.5|13
1594723200000|2020-07-14 10:40:00|1862.5|1856.5|1862.5|1856.5|1863|1857|1861.8|1855.8|14
1594723500000|2020-07-14 10:45:00|1862.3|1856.3|1862.1|1856.1|1862.3|1856.3|1861.5|1855.5|15
1594723800000|2020-07-14 10:50:00|1862.3|1856.3|1862.8|1856.8|1862.8|1856.8|1862|1856|12
1594724100000|2020-07-14 10:55:00|1862.9|1856.9|1862.4|1856.4|1862.9|1856.9|1861.8|1855.8|15
1594724400000|2020-07-14 11:00:00|1862.3|1856.3|1862.3|1856.3|1862.6|1856.6|1862.1|1856.1|15
1594724700000|2020-07-14 11:05:00|1862.4|1856.4|1861.8|1855.8|1862.4|1856.4|1861.8|1855.8|13
1594725000000|2020-07-14 11:10:00|1861.5|1855.5|1861.5|1855.5|1861.8|1855.8|1861.1|1855.1|18
1594725300000|2020-07-14 11:15:00|1861.3|1855.3|1862.1|1856.1|1862.1|1856.1|1861|1855|14
1594725600000|2020-07-14 11:20:00|1862.3|1856.3|1862.1|1856.1|1862.5|1856.5|1862.1|1856.1|6
1594725900000|2020-07-14 11:25:00|1862|1856|1862.3|1856.3|1862.3|1856.3|1861.8|1855.8|5
1594726200000|2020-07-14 11:30:00|1862.4|1856.4|1862.1|1856.1|1862.6|1856.6|1862.1|1856.1|23
1594726500000|2020-07-14 11:35:00|1862.4|1856.4|1862.8|1856.8|1862.9|1856.9|1862.3|1856.3|12
1594726800000|2020-07-14 11:40:00|1863|1857|1861.5|1855.5|1863|1857|1860.3|1854.3|30
1594727100000|2020-07-14 11:45:00|1861.8|1855.8|1861.5|1855.5|1862.8|1856.8|1860.5|1854.5|124
1594727400000|2020-07-14 11:50:00|1861.3|1855.3|1861.6|1855.6|1862.3|1856.3|1861.1|1855.1|29
1594727700000|2020-07-14 11:55:00|1861.8|1855.8|1862.4|1856.4|1862.8|1856.8|1861.3|1855.3|23
1594728000000|2020-07-14 12:00:00|1862.8|1856.8|1861.8|1855.8|1862.8|1856.8|1861.6|1855.6|35
1594728300000|2020-07-14 12:05:00|1862|1856|1862.1|1856.1|1862.5|1856.5|1860.9|1854.9|23
1594728600000|2020-07-14 12:10:00|1862.3|1856.3|1863.1|1857.1|1863.8|1857.8|1862.3|1856.3|27
1594728900000|2020-07-14 12:15:00|1863.3|1857.3|1861.9|1855.9|1863.8|1857.8|1861.8|1855.8|48
1594729200000|2020-07-14 12:20:00|1862.3|1856.3|1860.8|1854.8|1862.3|1856.3|1859|1853|34
1594729500000|2020-07-14 12:25:00|1860.5|1854.5|1860.5|1854.5|1861.5|1855.5|1858.5|1852.5|35
1594729800000|2020-07-14 12:30:00|1860.8|1854.8|1860.8|1854.8|1861.1|1855.1|1860|1854|33
1594730100000|2020-07-14 12:35:00|1860.9|1854.9|1860.8|1854.8|1861.4|1855.4|1859.8|1853.8|27
1594730400000|2020-07-14 12:40:00|1860.6|1854.6|1860.9|1854.9|1861.4|1855.4|1859.4|1853.4|51
1594730700000|2020-07-14 12:45:00|1861|1855|1859.3|1853.3|1861.6|1855.6|1858.8|1852.8|62
1594731000000|2020-07-14 12:50:00|1859|1853|1861.5|1855.5|1861.5|1855.5|1858.8|1852.8|64
1594731300000|2020-07-14 12:55:00|1861.3|1855.3|1860.6|1854.6|1861.3|1855.3|1859.3|1853.3|54
1594731600000|2020-07-14 13:00:00|1860.5|1854.5|1861.4|1855.4|1862.9|1856.9|1860.4|1854.4|93
1594731900000|2020-07-14 13:05:00|1861.3|1855.3|1855.4|1849.4|1861.5|1855.5|1854|1848|78
1594732200000|2020-07-14 13:10:00|1855.5|1849.5|1857|1851|1857.1|1851.1|1855.5|1849.5|41
1594732500000|2020-07-14 13:15:00|1857.3|1851.3|1850.3|1844.3|1857.6|1851.6|1850.3|1844.3|49
1594732800000|2020-07-14 13:20:00|1850|1844|1848.8|1842.8|1850.9|1844.9|1847|1841|43
1594733100000|2020-07-14 13:25:00|1848.5|1842.5|1847.3|1841.3|1848.8|1842.8|1846|1840|30
1594733400000|2020-07-14 13:30:00|1847.5|1841.5|1851.1|1845.1|1851.4|1845.4|1846.8|1840.8|41
1594733700000|2020-07-14 13:35:00|1851.3|1845.3|1852|1846|1852.5|1846.5|1850.3|1844.3|64
1594734000000|2020-07-14 13:40:00|1852.3|1846.3|1855.4|1849.4|1857.8|1851.8|1852|1846|51
1594734300000|2020-07-14 13:45:00|1855.1|1849.1|1848.1|1842.1|1856.6|1850.6|1848.1|1842.1|74
1594734600000|2020-07-14 13:50:00|1848.3|1842.3|1851.3|1845.3|1853.4|1847.4|1845.8|1839.8|110
1594734900000|2020-07-14 13:55:00|1851|1845|1850.1|1844.1|1851.8|1845.8|1848.9|1842.9|67
1594735200000|2020-07-14 14:00:00|1850|1844|1848.1|1842.1|1850.3|1844.3|1847|1841|55
1594735500000|2020-07-14 14:05:00|1848|1842|1848.1|1842.1|1848.9|1842.9|1847.8|1841.8|32
1594735800000|2020-07-14 14:10:00|1848.3|1842.3|1849.5|1843.5|1850|1844|1848.3|1842.3|52
1594736100000|2020-07-14 14:15:00|1849.8|1843.8|1850|1844|1851.1|1845.1|1849.5|1843.5|33
1594736400000|2020-07-14 14:20:00|1849.8|1843.8|1848.5|1842.5|1850.6|1844.6|1848.5|1842.5|32
1594736700000|2020-07-14 14:25:00|1848.8|1842.8|1850.3|1844.3|1853.5|1847.5|1848.5|1842.5|73
1594737000000|2020-07-14 14:30:00|1850.4|1844.4|1849.5|1843.5|1853|1847|1849.4|1843.4|53
1594737300000|2020-07-14 14:35:00|1849.4|1843.4|1849.6|1843.6|1850.6|1844.6|1848.8|1842.8|76
1594737600000|2020-07-14 14:40:00|1849.9|1843.9|1849.5|1843.5|1850.3|1844.3|1849.3|1843.3|35
1594737900000|2020-07-14 14:45:00|1850|1844|1850|1844|1850.5|1844.5|1849.8|1843.8|47
1594738200000|2020-07-14 14:50:00|1849.8|1843.8|1855|1849|1855|1849|1849.8|1843.8|61
1594738500000|2020-07-14 14:55:00|1855.1|1849.1|1857.3|1851.3|1857.9|1851.9|1855.1|1849.1|56
1594738800000|2020-07-14 15:00:00|1857.5|1851.5|1857.5|1851.5|1859.4|1853.4|1855.8|1849.8|59
1594739100000|2020-07-14 15:05:00|1857|1851|1856.5|1850.5|1857.9|1851.9|1856.3|1850.3|53
1594739400000|2020-07-14 15:10:00|1856.3|1850.3|1849.8|1843.8|1856.5|1850.5|1848.9|1842.9|53
1594739700000|2020-07-14 15:15:00|1850|1844|1854.8|1848.8|1856.4|1850.4|1848.6|1842.6|165
1594740000000|2020-07-14 15:20:00|1854.5|1848.5|1856.4|1850.4|1857.8|1851.8|1854.3|1848.3|64
1594740300000|2020-07-14 15:25:00|1856.3|1850.3|1856|1850|1857.8|1851.8|1856|1850|19
1594740600000|2020-07-14 15:30:00|1855.4|1849.4|1856.3|1850.3|1858.3|1852.3|1855.4|1849.4|27
1594740900000|2020-07-14 15:35:00|1856|1850|1850.5|1844.5|1857.3|1851.3|1849.6|1843.6|42
1594741200000|2020-07-14 15:40:00|1850.6|1844.6|1851.6|1845.6|1851.9|1845.9|1850.4|1844.4|21
1594741500000|2020-07-14 15:45:00|1851.5|1845.5|1850.5|1844.5|1851.6|1845.6|1850.5|1844.5|13
1594741800000|2020-07-14 15:50:00|1850.8|1844.8|1851.3|1845.3|1851.4|1845.4|1850.8|1844.8|8
1594742100000|2020-07-14 15:55:00|1851|1845|1851.3|1845.3|1851.3|1845.3|1850.8|1844.8|5
1594742400000|2020-07-14 16:00:00|1852.3|1846.3|1851.8|1845.8|1852.5|1846.5|1850.8|1844.8|8
1594742700000|2020-07-14 16:05:00|1851.9|1845.9|1852.8|1846.8|1852.8|1846.8|1851.9|1845.9|5
1594743000000|2020-07-14 16:10:00|1853|1847|1854.5|1848.5|1854.5|1848.5|1853|1847|4
1594743300000|2020-07-14 16:15:00|1854.3|1848.3|1854.5|1848.5|1854.5|1848.5|1854.3|1848.3|4
1594743600000|2020-07-14 16:20:00|1854.8|1848.8|1854.8|1848.8|1854.8|1848.8|1854.8|1848.8|1
1594743900000|2020-07-14 16:25:00|1854.9|1848.9|1857.5|1851.5|1857.5|1851.5|1854.9|1848.9|7
1594744200000|2020-07-14 16:30:00|1857.8|1851.8|1857.8|1851.8|1857.8|1851.8|1857.5|1851.5|3
1594744500000|2020-07-14 16:35:00|1857.5|1851.5|1857.8|1851.8|1857.8|1851.8|1857.5|1851.5|2
1594744800000|2020-07-14 16:40:00|1858|1852|1858|1852|1858|1852|1858|1852|1
1594745100000|2020-07-14 16:45:00|1859|1853|1854.8|1848.8|1859|1853|1854.8|1848.8|9
1594745700000|2020-07-14 16:55:00|1854.6|1848.6|1856.5|1850.5|1856.5|1850.5|1854.6|1848.6|9
1594771200000|2020-07-15 00:00:00|1855|1849|1855.1|1849.1|1855.1|1849.1|1855|1849|4
1594771500000|2020-07-15 00:05:00|1855.4|1849.4|1857.9|1851.9|1857.9|1851.9|1855.4|1849.4|9
1594771800000|2020-07-15 00:10:00|1858|1852|1858.8|1852.8|1858.8|1852.8|1858|1852|3
1594772700000|2020-07-15 00:25:00|1858.1|1852.1|1858.1|1852.1|1858.1|1852.1|1858.1|1852.1|1
1594773900000|2020-07-15 00:45:00|1859.1|1853.1|1858.5|1852.5|1859.9|1853.9|1858.3|1852.3|7
1594774500000|2020-07-15 00:55:00|1858.6|1852.6|1859.1|1853.1|1859.1|1853.1|1858.6|1852.6|3
1594774800000|2020-07-15 01:00:00|1859.4|1853.4|1854.4|1848.4|1859.9|1853.9|1854.4|1848.4|19
1594775100000|2020-07-15 01:05:00|1854.5|1848.5|1854.4|1848.4|1855.1|1849.1|1852.6|1846.6|10
1594775400000|2020-07-15 01:10:00|1854.6|1848.6|1855.1|1849.1|1856.4|1850.4|1854.6|1848.6|21
1594775700000|2020-07-15 01:15:00|1855.3|1849.3|1855.3|1849.3|1855.3|1849.3|1855.1|1849.1|3
1594776000000|2020-07-15 01:20:00|1856.1|1850.1|1858.4|1852.4|1858.4|1852.4|1856.1|1850.1|16
1594776300000|2020-07-15 01:25:00|1858|1852|1858|1852|1858|1852|1858|1852|1
1594776600000|2020-07-15 01:30:00|1858.3|1852.3|1859.4|1853.4|1859.6|1853.6|1858.3|1852.3|5
1594776900000|2020-07-15 01:35:00|1859.1|1853.1|1856.6|1850.6|1859.1|1853.1|1856.1|1850.1|19
1594777200000|2020-07-15 01:40:00|1857.6|1851.6|1856.5|1850.5|1857.6|1851.6|1856.5|1850.5|17
1594777500000|2020-07-15 01:45:00|1855.9|1849.9|1856.3|1850.3|1856.6|1850.6|1855.3|1849.3|9
1594777800000|2020-07-15 01:50:00|1856.1|1850.1|1856.1|1850.1|1856.1|1850.1|1856.1|1850.1|1
1594778100000|2020-07-15 01:55:00|1856.5|1850.5|1858.1|1852.1|1858.5|1852.5|1856.5|1850.5|9
1594778400000|2020-07-15 02:00:00|1857.9|1851.9|1857.4|1851.4|1857.9|1851.9|1857.4|1851.4|3
1594779000000|2020-07-15 02:10:00|1857.8|1851.8|1858.1|1852.1|1858.1|1852.1|1857.8|1851.8|4
1594779900000|2020-07-15 02:25:00|1857.6|1851.6|1857.8|1851.8|1857.8|1851.8|1857.6|1851.6|2
1594780200000|2020-07-15 02:30:00|1858|1852|1857.1|1851.1|1858|1852|1856.9|1850.9|7
1594780500000|2020-07-15 02:35:00|1857.4|1851.4|1854.9|1848.9|1857.4|1851.4|1854.9|1848.9|7
1594781100000|2020-07-15 02:45:00|1855.1|1849.1|1857.1|1851.1|1857.1|1851.1|1855.1|1849.1|5
1594781400000|2020-07-15 02:50:00|1856.9|1850.9|1856.9|1850.9|1857.1|1851.1|1856.9|1850.9|5
1594781700000|2020-07-15 02:55:00|1857.1|1851.1|1856.1|1850.1|1857.4|1851.4|1856.1|1850.1|14
1594782000000|2020-07-15 03:00:00|1855.4|1849.4|1855.4|1849.4|1855.5|1849.5|1855.4|1849.4|3
1594782300000|2020-07-15 03:05:00|1854.9|1848.9|1854.3|1848.3|1854.9|1848.9|1854.3|1848.3|3
1594782900000|2020-07-15 03:15:00|1854|1848|1853.5|1847.5|1854|1848|1853.5|1847.5|2
1594783200000|2020-07-15 03:20:00|1853.6|1847.6|1853.6|1847.6|1853.6|1847.6|1853.6|1847.6|1
1594783500000|2020-07-15 03:25:00|1854|1848|1854.5|1848.5|1854.6|1848.6|1854|1848|6
1594783800000|2020-07-15 03:30:00|1854.3|1848.3|1854.6|1848.6|1855.6|1849.6|1854.3|1848.3|11
1594784400000|2020-07-15 03:40:00|1854|1848|1853.6|1847.6|1854|1848|1853.6|1847.6|3
1594784700000|2020-07-15 03:45:00|1854.3|1848.3|1855.1|1849.1|1855.4|1849.4|1854.3|1848.3|10
1594785000000|2020-07-15 03:50:00|1854.8|1848.8|1854.6|1848.6|1854.8|1848.8|1854.5|1848.5|3
1594785300000|2020-07-15 03:55:00|1854.8|1848.8|1855.4|1849.4|1855.4|1849.4|1854.8|1848.8|4
1594785600000|2020-07-15 04:00:00|1855.6|1849.6|1854.5|1848.5|1855.6|1849.6|1854.4|1848.4|4
1594786500000|2020-07-15 04:15:00|1854.4|1848.4|1853.6|1847.6|1854.4|1848.4|1853.6|1847.6|3
1594786800000|2020-07-15 04:20:00|1853.9|1847.9|1855.1|1849.1|1855.3|1849.3|1853.9|1847.9|7
1594787100000|2020-07-15 04:25:00|1854.4|1848.4|1854.4|1848.4|1854.5|1848.5|1854.1|1848.1|4
1594788300000|2020-07-15 04:45:00|1854.6|1848.6|1855|1849|1855.1|1849.1|1854.6|1848.6|3
1594788600000|2020-07-15 04:50:00|1855.1|1849.1|1855.4|1849.4|1855.4|1849.4|1855.1|1849.1|2
1594788900000|2020-07-15 04:55:00|1855.1|1849.1|1855|1849|1855.1|1849.1|1854.6|1848.6|4
1594789200000|2020-07-15 05:00:00|1854.6|1848.6|1854.3|1848.3|1854.6|1848.6|1854.3|1848.3|3
1594789800000|2020-07-15 05:10:00|1854.4|1848.4|1854.4|1848.4|1854.4|1848.4|1854.4|1848.4|1
1594791000000|2020-07-15 05:30:00|1854.6|1848.6|1858.6|1852.6|1858.6|1852.6|1854.6|1848.6|17
1594791300000|2020-07-15 05:35:00|1858.8|1852.8|1858.6|1852.6|1858.8|1852.8|1858.6|1852.6|2
1594791900000|2020-07-15 05:45:00|1858.9|1852.9|1858.8|1852.8|1859.4|1853.4|1858.4|1852.4|8
1594792200000|2020-07-15 05:50:00|1858.9|1852.9|1857.5|1851.5|1858.9|1852.9|1857.5|1851.5|6
1594792500000|2020-07-15 05:55:00|1857.8|1851.8|1857.8|1851.8|1857.8|1851.8|1857.8|1851.8|1
1594792800000|2020-07-15 06:00:00|1857.5|1851.5|1858.3|1852.3|1858.4|1852.4|1855.6|1849.6|14
1594793100000|2020-07-15 06:05:00|1858.4|1852.4|1858.5|1852.5|1858.5|1852.5|1858.4|1852.4|2
1594794000000|2020-07-15 06:20:00|1858.4|1852.4|1856|1850|1858.6|1852.6|1855.6|1849.6|27
1594794300000|2020-07-15 06:25:00|1855.8|1849.8|1856.1|1850.1|1856.4|1850.4|1854.9|1848.9|15
1594794600000|2020-07-15 06:30:00|1855|1849|1856.8|1850.8|1856.8|1850.8|1854.9|1848.9|23
1594794900000|2020-07-15 06:35:00|1856.9|1850.9|1856.1|1850.1|1857.4|1851.4|1856.1|1850.1|11
1594795200000|2020-07-15 06:40:00|1856.5|1850.5|1856.6|1850.6|1857.1|1851.1|1855.8|1849.8|14
1594795500000|2020-07-15 06:45:00|1856.4|1850.4|1854.9|1848.9|1857.1|1851.1|1854.8|1848.8|16
1594795800000|2020-07-15 06:50:00|1855|1849|1857.1|1851.1|1857.1|1851.1|1854.6|1848.6|19
1594796100000|2020-07-15 06:55:00|1856.9|1850.9|1856.3|1850.3|1857.1|1851.1|1856.3|1850.3|9
1594796400000|2020-07-15 07:00:00|1856.6|1850.6|1855.3|1849.3|1858.3|1852.3|1855.3|1849.3|58
1594796700000|2020-07-15 07:05:00|1855.4|1849.4|1853.4|1847.4|1856.5|1850.5|1853.1|1847.1|34
1594797000000|2020-07-15 07:10:00|1853.3|1847.3|1852.4|1846.4|1854.1|1848.1|1851.5|1845.5|34
1594797300000|2020-07-15 07:15:00|1853|1847|1854.5|1848.5|1856.6|1850.6|1853|1847|37
1594797600000|2020-07-15 07:20:00|1854.3|1848.3|1852.3|1846.3|1854.3|1848.3|1851.4|1845.4|23
1594797900000|2020-07-15 07:25:00|1852.5|1846.5|1853.4|1847.4|1853.6|1847.6|1852.5|1846.5|20
1594798200000|2020-07-15 07:30:00|1853.6|1847.6|1852.3|1846.3|1854.5|1848.5|1852.3|1846.3|19
1594798500000|2020-07-15 07:35:00|1852|1846|1851.4|1845.4|1852.3|1846.3|1851.3|1845.3|7
1594798800000|2020-07-15 07:40:00|1851.3|1845.3|1853|1847|1853|1847|1851.1|1845.1|17
1594799100000|2020-07-15 07:45:00|1853.5|1847.5|1852.5|1846.5|1854.3|1848.3|1851.6|1845.6|28
1594799400000|2020-07-15 07:50:00|1852.3|1846.3|1852|1846|1852.3|1846.3|1851.3|1845.3|8
1594799700000|2020-07-15 07:55:00|1851.8|1845.8|1851.8|1845.8|1852.3|1846.3|1850.6|1844.6|16
1594800000000|2020-07-15 08:00:00|1851.5|1845.5|1853.3|1847.3|1854.6|1848.6|1850.3|1844.3|52
1594800300000|2020-07-15 08:05:00|1852.5|1846.5|1853.5|1847.5|1854.3|1848.3|1852.1|1846.1|37
1594800600000|2020-07-15 08:10:00|1853.3|1847.3|1851.3|1845.3|1853.3|1847.3|1850|1844|34
1594800900000|2020-07-15 08:15:00|1851.1|1845.1|1851.4|1845.4|1853|1847|1850.8|1844.8|25
1594801200000|2020-07-15 08:20:00|1851.3|1845.3|1850.5|1844.5|1851.4|1845.4|1849.5|1843.5|23
1594801500000|2020-07-15 08:25:00|1850.4|1844.4|1852|1846|1852.3|1846.3|1850.4|1844.4|12
1594802100000|2020-07-15 08:35:00|1851.8|1845.8|1851|1845|1852|1846|1851|1845|17
1594802400000|2020-07-15 08:40:00|1850.9|1844.9|1849.5|1843.5|1851|1845|1849.4|1843.4|11
1594802700000|2020-07-15 08:45:00|1849.6|1843.6|1849.8|1843.8|1849.9|1843.9|1849.4|1843.4|10
1594803000000|2020-07-15 08:50:00|1849.6|1843.6|1849.9|1843.9|1849.9|1843.9|1849.6|1843.6|3
1594803300000|2020-07-15 08:55:00|1849.8|1843.8|1849.1|1843.1|1849.9|1843.9|1848.9|1842.9|26
1594803600000|2020-07-15 09:00:00|1849.3|1843.3|1849.4|1843.4|1849.4|1843.4|1848.9|1842.9|8
1594803900000|2020-07-15 09:05:00|1849.3|1843.3|1849.4|1843.4|1849.9|1843.9|1849.3|1843.3|9
1594804200000|2020-07-15 09:10:00|1849.3|1843.3|1849.4|1843.4|1849.4|1843.4|1849.3|1843.3|4
1594804500000|2020-07-15 09:15:00|1849.3|1843.3|1849.5|1843.5|1849.5|1843.5|1849|1843|15
1594804800000|2020-07-15 09:20:00|1849.4|1843.4|1849.6|1843.6|1849.6|1843.6|1849.4|1843.4|7
1594805100000|2020-07-15 09:25:00|1849.5|1843.5|1849.4|1843.4|1849.6|1843.6|1849.4|1843.4|3
1594805400000|2020-07-15 09:30:00|1849.6|1843.6|1849.6|1843.6|1849.6|1843.6|1848.9|1842.9|11
1594805700000|2020-07-15 09:35:00|1849.4|1843.4|1849.6|1843.6|1849.6|1843.6|1849.4|1843.4|2
1594806000000|2020-07-15 09:40:00|1849.8|1843.8|1849.4|1843.4|1850|1844|1849.4|1843.4|6
1594806300000|2020-07-15 09:45:00|1849.3|1843.3|1849.4|1843.4|1850|1844|1848.9|1842.9|10
1594806600000|2020-07-15 09:50:00|1849.1|1843.1|1849.3|1843.3|1849.4|1843.4|1849|1843|6
1594806900000|2020-07-15 09:55:00|1849.4|1843.4|1849.1|1843.1|1849.4|1843.4|1849|1843|11
1594807200000|2020-07-15 10:00:00|1849.3|1843.3|1849.8|1843.8|1849.8|1843.8|1849.3|1843.3|5
1594807500000|2020-07-15 10:05:00|1849.6|1843.6|1849.8|1843.8|1849.8|1843.8|1849.1|1843.1|7
1594807800000|2020-07-15 10:10:00|1849.6|1843.6|1849.8|1843.8|1849.8|1843.8|1849.6|1843.6|2
1594808100000|2020-07-15 10:15:00|1849.6|1843.6|1849.6|1843.6|1849.6|1843.6|1849.6|1843.6|1
1594808400000|2020-07-15 10:20:00|1849.8|1843.8|1851.8|1845.8|1853|1847|1849.5|1843.5|21
1594808700000|2020-07-15 10:25:00|1851.6|1845.6|1852.3|1846.3|1852.3|1846.3|1851.6|1845.6|9
1594809000000|2020-07-15 10:30:00|1852.4|1846.4|1852.9|1846.9|1853.8|1847.8|1852|1846|21
1594809300000|2020-07-15 10:35:00|1852.8|1846.8|1853|1847|1853|1847|1852.3|1846.3|6
1594809600000|2020-07-15 10:40:00|1853.3|1847.3|1852.9|1846.9|1853.5|1847.5|1852.8|1846.8|9
1594809900000|2020-07-15 10:45:00|1853.3|1847.3|1853.3|1847.3|1853.5|1847.5|1852.8|1846.8|13
1594810200000|2020-07-15 10:50:00|1853.5|1847.5|1854.5|1848.5|1855|1849|1853.5|1847.5|8
1594810500000|2020-07-15 10:55:00|1854.8|1848.8|1853.4|1847.4|1855|1849|1852.6|1846.6|13
1594810800000|2020-07-15 11:00:00|1853.3|1847.3|1854.8|1848.8|1855.3|1849.3|1853.3|1847.3|17
1594811100000|2020-07-15 11:05:00|1854.9|1848.9|1854|1848|1854.9|1848.9|1853.8|1847.8|4
1594811400000|2020-07-15 11:10:00|1853.9|1847.9|1854|1848|1854|1848|1853.8|1847.8|5
1594812000000|2020-07-15 11:20:00|1854.3|1848.3|1856|1850|1856|1850|1854.3|1848.3|13
1594812300000|2020-07-15 11:25:00|1855.8|1849.8|1856.8|1850.8|1857.8|1851.8|1855.5|1849.5|21
1594812600000|2020-07-15 11:30:00|1856.5|1850.5|1856|1850|1857.6|1851.6|1854.8|1848.8|24
1594812900000|2020-07-15 11:35:00|1856.1|1850.1|1856.8|1850.8|1857|1851|1855.1|1849.1|18
1594813200000|2020-07-15 11:40:00|1856.5|1850.5|1857|1851|1857.8|1851.8|1856.5|1850.5|18
1594813500000|2020-07-15 11:45:00|1857.3|1851.3|1856.6|1850.6|1857.6|1851.6|1855.5|1849.5|75
1594813800000|2020-07-15 11:50:00|1856.8|1850.8|1857.3|1851.3|1857.6|1851.6|1856.5|1850.5|13
1594814100000|2020-07-15 11:55:00|1857.1|1851.1|1857.1|1851.1|1857.1|1851.1|1856.3|1850.3|8
1594814400000|2020-07-15 12:00:00|1857.3|1851.3|1860|1854|1860.8|1854.8|1857.3|1851.3|38
1594814700000|2020-07-15 12:05:00|1859.8|1853.8|1860.4|1854.4|1861.1|1855.1|1859.8|1853.8|16
1594815000000|2020-07-15 12:10:00|1860.1|1854.1|1859.1|1853.1|1860.5|1854.5|1859|1853|32
1594815300000|2020-07-15 12:15:00|1859.3|1853.3|1859.4|1853.4|1859.5|1853.5|1858.5|1852.5|29
1594815600000|2020-07-15 12:20:00|1859.3|1853.3|1860|1854|1860|1854|1859.3|1853.3|7
1594815900000|2020-07-15 12:25:00|1860.3|1854.3|1860.3|1854.3|1860.5|1854.5|1859.8|1853.8|6
1594816200000|2020-07-15 12:30:00|1860.6|1854.6|1861|1855|1861.5|1855.5|1859.8|1853.8|16
1594816500000|2020-07-15 12:35:00|1861.3|1855.3|1860.8|1854.8|1861.5|1855.5|1860.5|1854.5|12
1594816800000|2020-07-15 12:40:00|1860.5|1854.5|1860.4|1854.4|1861|1855|1860.3|1854.3|13
1594817100000|2020-07-15 12:45:00|1860.6|1854.6|1865.4|1859.4|1865.4|1859.4|1860.4|1854.4|19
1594817400000|2020-07-15 12:50:00|1865.5|1859.5|1867.9|1861.9|1868|1862|1865.5|1859.5|32
1594817700000|2020-07-15 12:55:00|1868|1862|1871.9|1865.9|1871.9|1865.9|1867.8|1861.8|18
1594818000000|2020-07-15 13:00:00|1873.3|1867.3|1872.3|1866.3|1876.3|1870.3|1871.8|1865.8|79
1594818300000|2020-07-15 13:05:00|1872.1|1866.1|1868.3|1862.3|1873.1|1867.1|1867.6|1861.6|44
1594818600000|2020-07-15 13:10:00|1867.8|1861.8|1866.8|1860.8|1871.5|1865.5|1866.5|1860.5|55
1594818900000|2020-07-15 13:15:00|1866.5|1860.5|1870.5|1864.5|1870.8|1864.8|1861.9|1855.9|79
1594819200000|2020-07-15 13:20:00|1870.4|1864.4|1867.8|1861.8|1870.8|1864.8|1866.1|1860.1|98
1594819500000|2020-07-15 13:25:00|1867.5|1861.5|1866.5|1860.5|1867.9|1861.9|1866.3|1860.3|35
1594819800000|2020-07-15 13:30:00|1866.3|1860.3|1864.8|1858.8|1867.8|1861.8|1864.6|1858.6|38
1594820100000|2020-07-15 13:35:00|1865|1859|1864|1858|1866.5|1860.5|1862.4|1856.4|91
1594820400000|2020-07-15 13:40:00|1864.3|1858.3|1854.8|1848.8|1864.5|1858.5|1853.8|1847.8|80
1594820700000|2020-07-15 13:45:00|1854.5|1848.5|1849.6|1843.6|1854.5|1848.5|1849|1843|28
1594821000000|2020-07-15 13:50:00|1849|1843|1842.3|1836.3|1849.8|1843.8|1841.3|1835.3|80
1594821300000|2020-07-15 13:55:00|1842.1|1836.1|1844.5|1838.5|1847|1841|1840.4|1834.4|96
1594821600000|2020-07-15 14:00:00|1844.3|1838.3|1845.3|1839.3|1848.3|1842.3|1842.3|1836.3|90
1594821900000|2020-07-15 14:05:00|1845.5|1839.5|1841.3|1835.3|1845.9|1839.9|1841.3|1835.3|74
1594822200000|2020-07-15 14:10:00|1840.9|1834.9|1840.5|1834.5|1840.9|1834.9|1837.8|1831.8|70
1594822500000|2020-07-15 14:15:00|1840.3|1834.3|1844.8|1838.8|1844.8|1838.8|1840.3|1834.3|37
1594822800000|2020-07-15 14:20:00|1844.9|1838.9|1845.6|1839.6|1845.8|1839.8|1844|1838|23
1594823100000|2020-07-15 14:25:00|1845.5|1839.5|1846.3|1840.3|1846.3|1840.3|1844.5|1838.5|27
1594823400000|2020-07-15 14:30:00|1846|1840|1846.3|1840.3|1847|1841|1845.8|1839.8|17
1594823700000|2020-07-15 14:35:00|1846|1840|1847.3|1841.3|1847.3|1841.3|1845.8|1839.8|21
1594824000000|2020-07-15 14:40:00|1847.1|1841.1|1847.6|1841.6|1847.8|1841.8|1846.9|1840.9|18
1594824300000|2020-07-15 14:45:00|1847.5|1841.5|1846|1840|1847.8|1841.8|1845.9|1839.9|19
1594824600000|2020-07-15 14:50:00|1846.4|1840.4|1848|1842|1848|1842|1846.4|1840.4|12
1594824900000|2020-07-15 14:55:00|1848.3|1842.3|1845.9|1839.9|1848.8|1842.8|1845.8|1839.8|21
1594825200000|2020-07-15 15:00:00|1845.8|1839.8|1846.6|1840.6|1847.4|1841.4|1845.8|1839.8|26
1594825500000|2020-07-15 15:05:00|1846.5|1840.5|1846|1840|1846.5|1840.5|1843.9|1837.9|29
1594825800000|2020-07-15 15:10:00|1846.3|1840.3|1847.8|1841.8|1848.1|1842.1|1844.6|1838.6|53
1594826100000|2020-07-15 15:15:00|1847.9|1841.9|1846.8|1840.8|1848.9|1842.9|1845.8|1839.8|76
1594826400000|2020-07-15 15:20:00|1846.6|1840.6|1849.4|1843.4|1851.5|1845.5|1846.4|1840.4|39
1594826700000|2020-07-15 15:25:00|1849.3|1843.3|1850.8|1844.8|1852.3|1846.3|1849.1|1843.1|43
1594827000000|2020-07-15 15:30:00|1850.9|1844.9|1858|1852|1858.8|1852.8|1850.4|1844.4|46
1594827300000|2020-07-15 15:35:00|1857.8|1851.8|1856.5|1850.5|1858.8|1852.8|1855.4|1849.4|55
1594827600000|2020-07-15 15:40:00|1856.8|1850.8|1857.5|1851.5|1857.8|1851.8|1854.8|1848.8|40
1594827900000|2020-07-15 15:45:00|1858|1852|1858.3|1852.3|1858.3|1852.3|1857|1851|10
1594828200000|2020-07-15 15:50:00|1858.8|1852.8|1855.5|1849.5|1858.8|1852.8|1855.5|1849.5|27
1594828500000|2020-07-15 15:55:00|1855.3|1849.3|1855.5|1849.5|1857.3|1851.3|1855|1849|32
1594829100000|2020-07-15 16:05:00|1855.8|1849.8|1856.5|1850.5|1856.5|1850.5|1855.8|1849.8|2
1594829400000|2020-07-15 16:10:00|1856.3|1850.3|1854.6|1848.6|1856.3|1850.3|1854.4|1848.4|12
1594829700000|2020-07-15 16:15:00|1854.9|1848.9|1857.8|1851.8|1857.8|1851.8|1854.6|1848.6|27
1594830000000|2020-07-15 16:20:00|1857.6|1851.6|1855.5|1849.5|1857.6|1851.6|1855.5|1849.5|6
1594830300000|2020-07-15 16:25:00|1855.3|1849.3|1855.3|1849.3|1855.3|1849.3|1855.3|1849.3|1
1594830600000|2020-07-15 16:30:00|1854.8|1848.8|1853.3|1847.3|1854.8|1848.8|1853.1|1847.1|17
1594830900000|2020-07-15 16:35:00|1853.5|1847.5|1853.1|1847.1|1853.5|1847.5|1853.1|1847.1|2
1594831200000|2020-07-15 16:40:00|1852|1846|1852.3|1846.3|1852.5|1846.5|1852|1846|4
1594831500000|2020-07-15 16:45:00|1852.5|1846.5|1852.4|1846.4|1852.5|1846.5|1852.4|1846.4|2
1594831800000|2020-07-15 16:50:00|1852.5|1846.5|1852.5|1846.5|1852.5|1846.5|1852.5|1846.5|1
1594832100000|2020-07-15 16:55:00|1852.4|1846.4|1854.4|1848.4|1854.4|1848.4|1852.4|1846.4|11
1594857600000|2020-07-16 00:00:00|1853.3|1847.3|1853.6|1847.6|1853.6|1847.6|1852|1846|9
1594857900000|2020-07-16 00:05:00|1853.9|1847.9|1853.6|1847.6|1854.5|1848.5|1853.5|1847.5|7
1594858200000|2020-07-16 00:10:00|1854.5|1848.5|1855.8|1849.8|1855.9|1849.9|1854.5|1848.5|6
1594858500000|2020-07-16 00:15:00|1855.5|1849.5|1855.5|1849.5|1855.5|1849.5|1855.5|1849.5|1
1594860900000|2020-07-16 00:55:00|1855.1|1849.1|1854.6|1848.6|1855.1|1849.1|1854.6|1848.6|3
1594861200000|2020-07-16 01:00:00|1854.4|1848.4|1851|1845|1854.4|1848.4|1850.3|1844.3|20
1594861500000|2020-07-16 01:05:00|1850.8|1844.8|1850.6|1844.6|1850.8|1844.8|1850.5|1844.5|7
1594861800000|2020-07-16 01:10:00|1851|1845|1852.1|1846.1|1852.1|1846.1|1851|1845|2
1594862100000|2020-07-16 01:15:00|1852.3|1846.3|1852.5|1846.5|1852.8|1846.8|1852.3|1846.3|4
1594862400000|2020-07-16 01:20:00|1852.4|1846.4|1852.4|1846.4|1852.5|1846.5|1850.9|1844.9|7
1594862700000|2020-07-16 01:25:00|1852.5|1846.5|1853.4|1847.4|1853.4|1847.4|1852.5|1846.5|4
1594863000000|2020-07-16 01:30:00|1853.6|1847.6|1853|1847|1853.6|1847.6|1853|1847|4
1594864500000|2020-07-16 01:55:00|1852.8|1846.8|1852|1846|1853|1847|1852|1846|3
1594864800000|2020-07-16 02:00:00|1852.1|1846.1|1852.1|1846.1|1852.5|1846.5|1852.1|1846.1|7
1594865100000|2020-07-16 02:05:00|1851.9|1845.9|1848.9|1842.9|1852.3|1846.3|1848.9|1842.9|24
1594865400000|2020-07-16 02:10:00|1849|1843|1848.9|1842.9|1849.5|1843.5|1848.9|1842.9|4
1594865700000|2020-07-16 02:15:00|1849.1|1843.1|1849.1|1843.1|1849.1|1843.1|1849.1|1843.1|1
1594866600000|2020-07-16 02:30:00|1848.9|1842.9|1846.4|1840.4|1848.9|1842.9|1846.4|1840.4|47
1594866900000|2020-07-16 02:35:00|1846.1|1840.1|1846.3|1840.3|1846.3|1840.3|1845.6|1839.6|5
1594867200000|2020-07-16 02:40:00|1846.1|1840.1|1846.6|1840.6|1846.8|1840.8|1845.5|1839.5|37
1594867800000|2020-07-16 02:50:00|1846.5|1840.5|1846.1|1840.1|1846.5|1840.5|1846|1840|4
1594868100000|2020-07-16 02:55:00|1845.8|1839.8|1844.5|1838.5|1846.1|1840.1|1844.5|1838.5|12
1594868400000|2020-07-16 03:00:00|1843.5|1837.5|1842.9|1836.9|1843.5|1837.5|1842.9|1836.9|8
1594868700000|2020-07-16 03:05:00|1842.6|1836.6|1843.1|1837.1|1843.1|1837.1|1842.6|1836.6|5
1594869000000|2020-07-16 03:10:00|1842|1836|1842.9|1836.9|1842.9|1836.9|1842|1836|5
1594869300000|2020-07-16 03:15:00|1842.6|1836.6|1841.9|1835.9|1842.6|1836.6|1841.1|1835.1|10
1594869600000|2020-07-16 03:20:00|1843.4|1837.4|1840.4|1834.4|1843.4|1837.4|1840.4|1834.4|10
1594869900000|2020-07-16 03:25:00|1840.1|1834.1|1840.3|1834.3|1840.4|1834.4|1839.6|1833.6|10
1594870200000|2020-07-16 03:30:00|1840.5|1834.5|1841.4|1835.4|1841.4|1835.4|1840.5|1834.5|2
1594872300000|2020-07-16 04:05:00|1841.6|1835.6|1840.5|1834.5|1841.8|1835.8|1840.5|1834.5|6
1594874100000|2020-07-16 04:35:00|1840.3|1834.3|1840.3|1834.3|1840.3|1834.3|1840.3|1834.3|1
1594874400000|2020-07-16 04:40:00|1840.4|1834.4|1840.4|1834.4|1840.4|1834.4|1840.4|1834.4|1
1594874700000|2020-07-16 04:45:00|1840.1|1834.1|1839.9|1833.9|1840.5|1834.5|1839.4|1833.4|11
1594875000000|2020-07-16 04:50:00|1839.6|1833.6|1839.6|1833.6|1839.6|1833.6|1839.6|1833.6|1
1594875600000|2020-07-16 05:00:00|1839.8|1833.8|1840.1|1834.1|1840.1|1834.1|1839.8|1833.8|2
1594875900000|2020-07-16 05:05:00|1840|1834|1840.1|1834.1|1840.1|1834.1|1840|1834|2
1594876200000|2020-07-16 05:10:00|1838.5|1832.5|1838.8|1832.8|1839.5|1833.5|1838.4|1832.4|8
1594876500000|2020-07-16 05:15:00|1838|1832|1838.6|1832.6|1838.6|1832.6|1836.8|1830.8|11
1594876800000|2020-07-16 05:20:00|1838.9|1832.9|1837.9|1831.9|1839.4|1833.4|1837.9|1831.9|5
1594877100000|2020-07-16 05:25:00|1838.5|1832.5|1835.9|1829.9|1838.5|1832.5|1835.9|1829.9|14
1594877400000|2020-07-16 05:30:00|1835.6|1829.6|1830|1824|1835.6|1829.6|1829.9|1823.9|53
1594877700000|2020-07-16 05:35:00|1830.6|1824.6|1828.6|1822.6|1830.9|1824.9|1826.6|1820.6|42
1594878000000|2020-07-16 05:40:00|1828.9|1822.9|1832.4|1826.4|1833.4|1827.4|1828.9|1822.9|16
1594878300000|2020-07-16 05:45:00|1832.6|1826.6|1836|1830|1836|1830|1832.6|1826.6|20
1594878600000|2020-07-16 05:50:00|1835.9|1829.9|1834.5|1828.5|1836.1|1830.1|1834|1828|20
1594878900000|2020-07-16 05:55:00|1834.6|1828.6|1833|1827|1834.8|1828.8|1833|1827|14
1594879200000|2020-07-16 06:00:00|1833.3|1827.3|1836.6|1830.6|1837.5|1831.5|1833.3|1827.3|26
1594879500000|2020-07-16 06:05:00|1836.5|1830.5|1834.3|1828.3|1836.5|1830.5|1832.5|1826.5|50
1594879800000|2020-07-16 06:10:00|1834.1|1828.1|1831.9|1825.9|1834.1|1828.1|1830.9|1824.9|25
1594880100000|2020-07-16 06:15:00|1832.1|1826.1|1830.6|1824.6|1832.8|1826.8|1830.6|1824.6|25
1594880400000|2020-07-16 06:20:00|1830.4|1824.4|1832.3|1826.3|1833.8|1827.8|1829.6|1823.6|31
1594880700000|2020-07-16 06:25:00|1832|1826|1831.4|1825.4|1832|1826|1831.1|1825.1|7
1594881000000|2020-07-16 06:30:00|1831.5|1825.5|1830.9|1824.9|1832.6|1826.6|1830.1|1824.1|36
1594881300000|2020-07-16 06:35:00|1830.8|1824.8|1830.3|1824.3|1831.8|1825.8|1829.3|1823.3|46
1594881600000|2020-07-16 06:40:00|1829.4|1823.4|1832.3|1826.3|1832.3|1826.3|1829.3|1823.3|21
1594881900000|2020-07-16 06:45:00|1831.9|1825.9|1832.9|1826.9|1834.1|1828.1|1830.9|1824.9|42
1594882200000|2020-07-16 06:50:00|1833.4|1827.4|1832.6|1826.6|1834.1|1828.1|1831.9|1825.9|37
1594882500000|2020-07-16 06:55:00|1832.5|1826.5|1833.8|1827.8|1833.8|1827.8|1832.5|1826.5|20
1594882800000|2020-07-16 07:00:00|1834|1828|1839.5|1833.5|1839.9|1833.9|1834|1828|63
1594883100000|2020-07-16 07:05:00|1839.4|1833.4|1843|1837|1843.3|1837.3|1839.4|1833.4|26
1594883400000|2020-07-16 07:10:00|1843.3|1837.3|1840.6|1834.6|1843.8|1837.8|1840|1834|40
1594883700000|2020-07-16 07:15:00|1840.3|1834.3|1840.4|1834.4|1840.6|1834.6|1839.3|1833.3|17
1594884000000|2020-07-16 07:20:00|1840.8|1834.8|1840.9|1834.9|1843.8|1837.8|1840.5|1834.5|31
1594884300000|2020-07-16 07:25:00|1840.3|1834.3|1839.3|1833.3|1840.8|1834.8|1839.3|1833.3|14
1594884600000|2020-07-16 07:30:00|1838.5|1832.5|1837.5|1831.5|1838.5|1832.5|1837|1831|24
1594884900000|2020-07-16 07:35:00|1836.8|1830.8|1835.6|1829.6|1836.8|1830.8|1832.5|1826.5|37
1594885200000|2020-07-16 07:40:00|1835.8|1829.8|1836.8|1830.8|1839.3|1833.3|1835.8|1829.8|37
1594885500000|2020-07-16 07:45:00|1836.9|1830.9|1837.5|1831.5|1837.5|1831.5|1836.5|1830.5|8
1594885800000|2020-07-16 07:50:00|1837.3|1831.3|1837.9|1831.9|1837.9|1831.9|1835.5|1829.5|14
1594886100000|2020-07-16 07:55:00|1837.8|1831.8|1834.6|1828.6|1837.8|1831.8|1834.6|1828.6|24
1594886400000|2020-07-16 08:00:00|1834.5|1828.5|1840.1|1834.1|1840.1|1834.1|1834|1828|28
1594886700000|2020-07-16 08:05:00|1840.3|1834.3|1840|1834|1842.3|1836.3|1838.6|1832.6|28
1594887000000|2020-07-16 08:10:00|1839.9|1833.9|1839.8|1833.8|1839.9|1833.9|1838.4|1832.4|18
1594887300000|2020-07-16 08:15:00|1840|1834|1839.6|1833.6|1840.5|1834.5|1839|1833|18
1594887600000|2020-07-16 08:20:00|1839.8|1833.8|1841.9|1835.9|1841.9|1835.9|1839.8|1833.8|10
1594887900000|2020-07-16 08:25:00|1841.8|1835.8|1838.3|1832.3|1841.8|1835.8|1837.9|1831.9|27
1594888200000|2020-07-16 08:30:00|1838.4|1832.4|1840.5|1834.5|1841|1835|1838.4|1832.4|12
1594888500000|2020-07-16 08:35:00|1840.8|1834.8|1837.4|1831.4|1842.3|1836.3|1837.3|1831.3|26
1594888800000|2020-07-16 08:40:00|1837|1831|1838|1832|1838|1832|1836|1830|18
1594889100000|2020-07-16 08:45:00|1837.9|1831.9|1838.5|1832.5|1839.3|1833.3|1836.9|1830.9|23
1594889400000|2020-07-16 08:50:00|1838.3|1832.3|1837.8|1831.8|1838.3|1832.3|1837.5|1831.5|5
1594889700000|2020-07-16 08:55:00|1838|1832|1837.4|1831.4|1838.3|1832.3|1837.4|1831.4|6
1594890000000|2020-07-16 09:00:00|1837.1|1831.1|1836.9|1830.9|1838.1|1832.1|1836|1830|33
1594890300000|2020-07-16 09:05:00|1836.8|1830.8|1832.5|1826.5|1836.8|1830.8|1832.5|1826.5|26
1594890600000|2020-07-16 09:10:00|1832.6|1826.6|1833.5|1827.5|1833.8|1827.8|1832|1826|29
1594890900000|2020-07-16 09:15:00|1833|1827|1833.1|1827.1|1833.3|1827.3|1832.1|1826.1|18
1594891200000|2020-07-16 09:20:00|1833.8|1827.8|1836|1830|1836.3|1830.3|1833.8|1827.8|12
1594891500000|2020-07-16 09:25:00|1836.1|1830.1|1836.5|1830.5|1836.5|1830.5|1836.1|1830.1|3
1594891800000|2020-07-16 09:30:00|1836.9|1830.9|1837.1|1831.1|1837.4|1831.4|1836|1830|21
1594892100000|2020-07-16 09:35:00|1837.3|1831.3|1835.5|1829.5|1838|1832|1835|1829|23
1594892400000|2020-07-16 09:40:00|1835.3|1829.3|1836.8|1830.8|1838.3|1832.3|1835|1829|28
1594892700000|2020-07-16 09:45:00|1836.6|1830.6|1836.3|1830.3|1836.9|1830.9|1836.3|1830.3|4
1594893000000|2020-07-16 09:50:00|1836.6|1830.6|1836.8|1830.8|1836.8|1830.8|1836.6|1830.6|2
1594893300000|2020-07-16 09:55:00|1837|1831|1837.3|1831.3|1837.4|1831.4|1836.8|1830.8|14
1594893600000|2020-07-16 10:00:00|1837.4|1831.4|1837.5|1831.5|1837.6|1831.6|1837.3|1831.3|8
1594893900000|2020-07-16 10:05:00|1837.4|1831.4|1838.3|1832.3|1838.3|1832.3|1837.4|1831.4|4
1594894200000|2020-07-16 10:10:00|1839|1833|1840|1834|1840|1834|1838.8|1832.8|12
1594894500000|2020-07-16 10:15:00|1840.3|1834.3|1840.5|1834.5|1840.8|1834.8|1840|1834|9
1594894800000|2020-07-16 10:20:00|1840.8|1834.8|1839.8|1833.8|1841|1835|1839.8|1833.8|8
1594895100000|2020-07-16 10:25:00|1840.1|1834.1|1838.5|1832.5|1840.5|1834.5|1838.5|1832.5|11
1594895400000|2020-07-16 10:30:00|1838.4|1832.4|1837|1831|1838.5|1832.5|1835.6|1829.6|14
1594895700000|2020-07-16 10:35:00|1836.9|1830.9|1838|1832|1838|1832|1836.9|1830.9|6
1594896000000|2020-07-16 10:40:00|1837.9|1831.9|1838|1832|1838|1832|1837.8|1831.8|3
1594896300000|2020-07-16 10:45:00|1837.8|1831.8|1837.5|1831.5|1839.1|1833.1|1837.5|1831.5|17
1594896600000|2020-07-16 10:50:00|1837|1831|1837.8|1831.8|1837.8|1831.8|1836.8|1830.8|11
1594896900000|2020-07-16 10:55:00|1837.5|1831.5|1837.3|1831.3|1837.5|1831.5|1836.5|1830.5|18
1594897200000|2020-07-16 11:00:00|1837.4|1831.4|1840|1834|1840.3|1834.3|1837.4|1831.4|14
1594897500000|2020-07-16 11:05:00|1839.9|1833.9|1839.6|1833.6|1840.4|1834.4|1839.5|1833.5|11
1594897800000|2020-07-16 11:10:00|1839.8|1833.8|1840.5|1834.5|1840.5|1834.5|1839.5|1833.5|8
1594898100000|2020-07-16 11:15:00|1840.6|1834.6|1840.5|1834.5|1840.8|1834.8|1840.5|1834.5|7
1594898400000|2020-07-16 11:20:00|1840.3|1834.3|1839.5|1833.5|1840.8|1834.8|1839.5|1833.5|8
1594898700000|2020-07-16 11:25:00|1839.8|1833.8|1840.5|1834.5|1840.5|1834.5|1838.9|1832.9|12
1594899000000|2020-07-16 11:30:00|1840.8|1834.8|1842|1836|1842.5|1836.5|1840.8|1834.8|24
1594899300000|2020-07-16 11:35:00|1842.3|1836.3|1842.1|1836.1|1843.4|1837.4|1841.8|1835.8|12
1594899600000|2020-07-16 11:40:00|1842.3|1836.3|1840|1834|1842.8|1836.8|1838.5|1832.5|34
1594899900000|2020-07-16 11:45:00|1840.1|1834.1|1843.3|1837.3|1843.5|1837.5|1840.1|1834.1|32
1594900200000|2020-07-16 11:50:00|1842.8|1836.8|1844|1838|1845.6|1839.6|1842.8|1836.8|47
1594900500000|2020-07-16 11:55:00|1844.1|1838.1|1846|1840|1846|1840|1844.1|1838.1|20
1594900800000|2020-07-16 12:00:00|1846.1|1840.1|1848.4|1842.4|1848.5|1842.5|1845.9|1839.9|21
1594901100000|2020-07-16 12:05:00|1848.5|1842.5|1849.8|1843.8|1850.4|1844.4|1848.4|1842.4|19
1594901400000|2020-07-16 12:10:00|1850|1844|1851.5|1845.5|1851.5|1845.5|1849.8|1843.8|19
1594901700000|2020-07-16 12:15:00|1851.6|1845.6|1854.1|1848.1|1854.1|1848.1|1851.6|1845.6|11
1594902000000|2020-07-16 12:20:00|1854|1848|1854.6|1848.6|1854.6|1848.6|1852.9|1846.9|21
1594902300000|2020-07-16 12:25:00|1854.4|1848.4|1851.8|1845.8|1854.4|1848.4|1851.5|1845.5|31
1594902600000|2020-07-16 12:30:00|1851.9|1845.9|1851.8|1845.8|1853.6|1847.6|1851.5|1845.5|31
1594902900000|2020-07-16 12:35:00|1851.6|1845.6|1850|1844|1851.6|1845.6|1849.5|1843.5|14
1594903200000|2020-07-16 12:40:00|1850.3|1844.3|1847|1841|1850.3|1844.3|1846.9|1840.9|25
1594903500000|2020-07-16 12:45:00|1847.4|1841.4|1849|1843|1849|1843|1847.4|1841.4|8
1594903800000|2020-07-16 12:50:00|1848.8|1842.8|1848.9|1842.9|1848.9|1842.9|1848|1842|10
1594904100000|2020-07-16 12:55:00|1849.3|1843.3|1851.6|1845.6|1852.8|1846.8|1848.9|1842.9|32
1594904400000|2020-07-16 13:00:00|1851.5|1845.5|1854.5|1848.5|1854.8|1848.8|1849.1|1843.1|52
1594904700000|2020-07-16 13:05:00|1855.3|1849.3|1853.3|1847.3|1855.8|1849.8|1853.3|1847.3|38
1594905000000|2020-07-16 13:10:00|1853.8|1847.8|1851.1|1845.1|1854|1848|1851.1|1845.1|22
1594905300000|2020-07-16 13:15:00|1851.3|1845.3|1847.4|1841.4|1851.3|1845.3|1847.4|1841.4|22
1594905600000|2020-07-16 13:20:00|1847.6|1841.6|1845.5|1839.5|1847.8|1841.8|1843.3|1837.3|36
1594905900000|2020-07-16 13:25:00|1845.8|1839.8|1845.8|1839.8|1846|1840|1843.5|1837.5|33
1594906200000|2020-07-16 13:30:00|1845.9|1839.9|1844|1838|1847|1841|1843.8|1837.8|59
1594906500000|2020-07-16 13:35:00|1843.8|1837.8|1843.8|1837.8|1844.8|1838.8|1841.8|1835.8|53
1594906800000|2020-07-16 13:40:00|1844.1|1838.1|1842.8|1836.8|1844.1|1838.1|1841.4|1835.4|42
1594907100000|2020-07-16 13:45:00|1842.9|1836.9|1843.8|1837.8|1844|1838|1841.5|1835.5|34
1594907400000|2020-07-16 13:50:00|1844|1838|1850.5|1844.5|1851.4|1845.4|1844|1838|29
1594907700000|2020-07-16 13:55:00|1850.8|1844.8|1849.3|1843.3|1852|1846|1849.3|1843.3|37
1594908000000|2020-07-16 14:00:00|1849.1|1843.1|1848.5|1842.5|1849.9|1843.9|1847.5|1841.5|41
1594908300000|2020-07-16 14:05:00|1848.3|1842.3|1851.1|1845.1|1851.5|1845.5|1848.1|1842.1|39
1594908600000|2020-07-16 14:10:00|1851.4|1845.4|1851|1845|1851.6|1845.6|1850.3|1844.3|18
1594908900000|2020-07-16 14:15:00|1850.8|1844.8|1849.1|1843.1|1851.4|1845.4|1849.1|1843.1|20
1594909200000|2020-07-16 14:20:00|1848.9|1842.9|1850|1844|1850.1|1844.1|1848.8|1842.8|10
1594909500000|2020-07-16 14:25:00|1850.5|1844.5|1849.6|1843.6|1850.5|1844.5|1849.3|1843.3|18
1594909800000|2020-07-16 14:30:00|1849.9|1843.9|1852.3|1846.3|1852.3|1846.3|1849.4|1843.4|33
1594910100000|2020-07-16 14:35:00|1852.5|1846.5|1856.1|1850.1|1857.9|1851.9|1852.4|1846.4|43
1594910400000|2020-07-16 14:40:00|1856.3|1850.3|1858.8|1852.8|1860.4|1854.4|1856.3|1850.3|66
1594910700000|2020-07-16 14:45:00|1858.9|1852.9|1857.9|1851.9|1859.4|1853.4|1857.6|1851.6|38
1594911000000|2020-07-16 14:50:00|1857.8|1851.8|1861|1855|1861|1855|1857.5|1851.5|39
1594911300000|2020-07-16 14:55:00|1860.8|1854.8|1858.8|1852.8|1861.3|1855.3|1858.8|1852.8|30
1594911600000|2020-07-16 15:00:00|1858.5|1852.5|1856.1|1850.1|1859|1853|1852.8|1846.8|53
1594911900000|2020-07-16 15:05:00|1856.3|1850.3|1854.3|1848.3|1856.6|1850.6|1853.3|1847.3|50
1594912200000|2020-07-16 15:10:00|1854.1|1848.1|1849.6|1843.6|1854.4|1848.4|1847.8|1841.8|84
1594912500000|2020-07-16 15:15:00|1849.5|1843.5|1850.1|1844.1|1854.8|1848.8|1848.3|1842.3|80
1594912800000|2020-07-16 15:20:00|1850.3|1844.3|1853.8|1847.8|1855|1849|1850.1|1844.1|29
1594913100000|2020-07-16 15:25:00|1853.9|1847.9|1855.6|1849.6|1856|1850|1853.9|1847.9|15
1594913400000|2020-07-16 15:30:00|1855.8|1849.8|1854.3|1848.3|1857.3|1851.3|1854|1848|19
1594913700000|2020-07-16 15:35:00|1853.8|1847.8|1849.3|1843.3|1853.8|1847.8|1847.9|1841.9|49
1594914000000|2020-07-16 15:40:00|1849|1843|1848.5|1842.5|1850.3|1844.3|1847.4|1841.4|36
1594914300000|2020-07-16 15:45:00|1848.4|1842.4|1849.3|1843.3|1849.6|1843.6|1848.4|1842.4|12
1594914600000|2020-07-16 15:50:00|1849.5|1843.5|1849|1843|1850.1|1844.1|1848.5|1842.5|11
1594914900000|2020-07-16 15:55:00|1848.6|1842.6|1849.1|1843.1|1850|1844|1848.6|1842.6|9
1594915200000|2020-07-16 16:00:00|1849.3|1843.3|1848.9|1842.9|1849.3|1843.3|1848.9|1842.9|4
1594915500000|2020-07-16 16:05:00|1848.8|1842.8|1848.5|1842.5|1848.8|1842.8|1848|1842|5
1594915800000|2020-07-16 16:10:00|1848.3|1842.3|1847.3|1841.3|1848.3|1842.3|1847|1841|3
1594916100000|2020-07-16 16:15:00|1847|1841|1846.3|1840.3|1847|1841|1845.6|1839.6|13
1594916400000|2020-07-16 16:20:00|1846.5|1840.5|1846.4|1840.4|1846.5|1840.5|1846.4|1840.4|4
1594916700000|2020-07-16 16:25:00|1846.5|1840.5|1846.5|1840.5|1846.5|1840.5|1846.5|1840.5|1
1594917000000|2020-07-16 16:30:00|1846.3|1840.3|1847.4|1841.4|1847.4|1841.4|1846.3|1840.3|4
1594917300000|2020-07-16 16:35:00|1847.8|1841.8|1848.3|1842.3|1848.3|1842.3|1847.8|1841.8|2
1594917900000|2020-07-16 16:45:00|1848.5|1842.5|1848.5|1842.5|1848.5|1842.5|1848.5|1842.5|1
1594918200000|2020-07-16 16:50:00|1848.3|1842.3|1847.8|1841.8|1848.4|1842.4|1847.3|1841.3|10
1594918500000|2020-07-16 16:55:00|1847.6|1841.6|1845.6|1839.6|1847.6|1841.6|1845.4|1839.4|21
1594944000000|2020-07-17 00:00:00|1841.1|1835.1|1843.4|1837.4|1843.4|1837.4|1841.1|1835.1|5
1594944300000|2020-07-17 00:05:00|1843.6|1837.6|1843.6|1837.6|1843.6|1837.6|1843.6|1837.6|1
1594944600000|2020-07-17 00:10:00|1844.4|1838.4|1844.5|1838.5|1844.5|1838.5|1844.1|1838.1|4
1594945500000|2020-07-17 00:25:00|1844.4|1838.4|1844.8|1838.8|1844.8|1838.8|1844.4|1838.4|4
1594945800000|2020-07-17 00:30:00|1845|1839|1845|1839|1845|1839|1845|1839|1
1594946100000|2020-07-17 00:35:00|1845.1|1839.1|1845.1|1839.1|1845.1|1839.1|1845.1|1839.1|1
1594946700000|2020-07-17 00:45:00|1844.6|1838.6|1844.5|1838.5|1844.6|1838.6|1844.5|1838.5|2
1594947000000|2020-07-17 00:50:00|1843.9|1837.9|1842.4|1836.4|1843.9|1837.9|1842.4|1836.4|3
1594947300000|2020-07-17 00:55:00|1842.3|1836.3|1841.4|1835.4|1842.3|1836.3|1840.9|1834.9|9
1594947600000|2020-07-17 01:00:00|1840.4|1834.4|1842|1836|1843.9|1837.9|1837.8|1831.8|56
1594947900000|2020-07-17 01:05:00|1841.8|1835.8|1842.4|1836.4|1842.4|1836.4|1841.5|1835.5|4
1594948500000|2020-07-17 01:15:00|1841.5|1835.5|1840.3|1834.3|1841.5|1835.5|1840.3|1834.3|4
1594948800000|2020-07-17 01:20:00|1840.5|1834.5|1839.3|1833.3|1841.1|1835.1|1838.4|1832.4|18
1594949100000|2020-07-17 01:25:00|1839.6|1833.6|1838.9|1832.9|1839.9|1833.9|1838.9|1832.9|7
1594949400000|2020-07-17 01:30:00|1838.4|1832.4|1837.4|1831.4|1838.4|1832.4|1836.4|1830.4|16
1594949700000|2020-07-17 01:35:00|1837.3|1831.3|1837.3|1831.3|1837.3|1831.3|1837.3|1831.3|1
1594950000000|2020-07-17 01:40:00|1837.5|1831.5|1838.5|1832.5|1838.9|1832.9|1837.5|1831.5|5
1594950300000|2020-07-17 01:45:00|1838.3|1832.3|1838.3|1832.3|1838.3|1832.3|1838.3|1832.3|1
1594950600000|2020-07-17 01:50:00|1837.8|1831.8|1837.1|1831.1|1837.8|1831.8|1837.1|1831.1|2
1594950900000|2020-07-17 01:55:00|1837.5|1831.5|1837.9|1831.9|1837.9|1831.9|1837.5|1831.5|2
1594951200000|2020-07-17 02:00:00|1838.3|1832.3|1839|1833|1839|1833|1838.3|1832.3|5
1594951500000|2020-07-17 02:05:00|1839.1|1833.1|1839.6|1833.6|1839.6|1833.6|1839.1|1833.1|2
1594951800000|2020-07-17 02:10:00|1839.4|1833.4|1837.4|1831.4|1839.6|1833.6|1836.9|1830.9|10
1594952100000|2020-07-17 02:15:00|1837.1|1831.1|1837.9|1831.9|1837.9|1831.9|1836.9|1830.9|4
1594952400000|2020-07-17 02:20:00|1838.6|1832.6|1838.6|1832.6|1838.6|1832.6|1838.6|1832.6|1
1594953000000|2020-07-17 02:30:00|1838.9|1832.9|1839.6|1833.6|1840.6|1834.6|1838.9|1832.9|11
1594953300000|2020-07-17 02:35:00|1839.9|1833.9|1838.5|1832.5|1841|1835|1838.1|1832.1|18
1594953600000|2020-07-17 02:40:00|1838.6|1832.6|1839|1833|1839.3|1833.3|1838.6|1832.6|6
1594953900000|2020-07-17 02:45:00|1838.8|1832.8|1839.3|1833.3|1839.4|1833.4|1838.8|1832.8|5
1594954200000|2020-07-17 02:50:00|1839|1833|1838.5|1832.5|1839.1|1833.1|1838.5|1832.5|6
1594954500000|2020-07-17 02:55:00|1838.8|1832.8|1837.6|1831.6|1838.8|1832.8|1837.6|1831.6|5
1594954800000|2020-07-17 03:00:00|1837.9|1831.9|1838.3|1832.3|1838.3|1832.3|1837.6|1831.6|5
1594955100000|2020-07-17 03:05:00|1838.1|1832.1|1837.9|1831.9|1838.1|1832.1|1837.6|1831.6|7
1594955400000|2020-07-17 03:10:00|1837.8|1831.8|1837.8|1831.8|1838.1|1832.1|1837.8|1831.8|6
1594955700000|2020-07-17 03:15:00|1837.9|1831.9|1837.9|1831.9|1837.9|1831.9|1837.9|1831.9|1
1594956000000|2020-07-17 03:20:00|1837.5|1831.5|1836.8|1830.8|1837.5|1831.5|1836.4|1830.4|5
1594956300000|2020-07-17 03:25:00|1837.1|1831.1|1837.6|1831.6|1838.1|1832.1|1835.4|1829.4|17
1594956600000|2020-07-17 03:30:00|1837.3|1831.3|1836.9|1830.9|1837.3|1831.3|1836.8|1830.8|5
1594956900000|2020-07-17 03:35:00|1836.6|1830.6|1836.9|1830.9|1836.9|1830.9|1836.4|1830.4|10
1594957200000|2020-07-17 03:40:00|1836.6|1830.6|1836.9|1830.9|1836.9|1830.9|1836.6|1830.6|7
1594957500000|2020-07-17 03:45:00|1836.6|1830.6|1837.1|1831.1|1837.1|1831.1|1836.6|1830.6|3
1594957800000|2020-07-17 03:50:00|1837.3|1831.3|1837.3|1831.3|1837.3|1831.3|1837.3|1831.3|1
1594958700000|2020-07-17 04:05:00|1837.5|1831.5|1837.9|1831.9|1838.4|1832.4|1837.5|1831.5|6
1594959000000|2020-07-17 04:10:00|1837.8|1831.8|1837.8|1831.8|1837.8|1831.8|1837.8|1831.8|1
1594961100000|2020-07-17 04:45:00|1837.9|1831.9|1838.1|1832.1|1838.3|1832.3|1837.8|1831.8|7
1594962000000|2020-07-17 05:00:00|1838.3|1832.3|1838.3|1832.3|1838.3|1832.3|1838|1832|3
1594963200000|2020-07-17 05:20:00|1838|1832|1837.4|1831.4|1838|1832|1837.4|1831.4|6
1594963500000|2020-07-17 05:25:00|1837.1|1831.1|1836.1|1830.1|1837.1|1831.1|1836.1|1830.1|3
1594963800000|2020-07-17 05:30:00|1835.9|1829.9|1835.1|1829.1|1836.1|1830.1|1834.4|1828.4|19
1594964100000|2020-07-17 05:35:00|1835.5|1829.5|1838.4|1832.4|1838.4|1832.4|1835.3|1829.3|16
1594964400000|2020-07-17 05:40:00|1838.1|1832.1|1838.1|1832.1|1838.1|1832.1|1836.6|1830.6|25
1594964700000|2020-07-17 05:45:00|1838.4|1832.4|1837.6|1831.6|1838.8|1832.8|1837.6|1831.6|11
1594965000000|2020-07-17 05:50:00|1837.8|1831.8|1837|1831|1837.8|1831.8|1836.6|1830.6|10
1594965300000|2020-07-17 05:55:00|1836.9|1830.9|1836.9|1830.9|1836.9|1830.9|1836.9|1830.9|1
1594965600000|2020-07-17 06:00:00|1837.1|1831.1|1837.3|1831.3|1837.3|1831.3|1837.1|1831.1|2
1594965900000|2020-07-17 06:05:00|1837.1|1831.1|1836.8|1830.8|1837.1|1831.1|1836.8|1830.8|3
1594966200000|2020-07-17 06:10:00|1838|1832|1838.4|1832.4|1838.4|1832.4|1838|1832|3
1594966500000|2020-07-17 06:15:00|1838.6|1832.6|1838.6|1832.6|1838.8|1832.8|1838.4|1832.4|5
1594966800000|2020-07-17 06:20:00|1838.4|1832.4|1838.8|1832.8|1838.8|1832.8|1838.1|1832.1|9
1594967100000|2020-07-17 06:25:00|1838.9|1832.9|1838.4|1832.4|1838.9|1832.9|1838.1|1832.1|19
1594967400000|2020-07-17 06:30:00|1838.8|1832.8|1840.5|1834.5|1841.1|1835.1|1838.6|1832.6|20
1594967700000|2020-07-17 06:35:00|1840.4|1834.4|1839.8|1833.8|1840.4|1834.4|1839.3|1833.3|11
1594968000000|2020-07-17 06:40:00|1839.9|1833.9|1840.8|1834.8|1842.1|1836.1|1839.4|1833.4|31
1594968300000|2020-07-17 06:45:00|1840.6|1834.6|1839.8|1833.8|1840.6|1834.6|1839.3|1833.3|19
1594968600000|2020-07-17 06:50:00|1839.5|1833.5|1839.8|1833.8|1839.9|1833.9|1839.1|1833.1|17
1594968900000|2020-07-17 06:55:00|1839.5|1833.5|1840|1834|1840.1|1834.1|1839.5|1833.5|11
1594969200000|2020-07-17 07:00:00|1839.9|1833.9|1844.3|1838.3|1844.3|1838.3|1839.3|1833.3|60
1594969500000|2020-07-17 07:05:00|1844.1|1838.1|1839.6|1833.6|1844.1|1838.1|1838.8|1832.8|42
1594969800000|2020-07-17 07:10:00|1839.8|1833.8|1838.8|1832.8|1843.4|1837.4|1838.8|1832.8|32
1594970100000|2020-07-17 07:15:00|1839|1833|1839.5|1833.5|1841|1835|1838.8|1832.8|22
1594970400000|2020-07-17 07:20:00|1839.3|1833.3|1839.8|1833.8|1841|1835|1839.3|1833.3|18
1594970700000|2020-07-17 07:25:00|1839.6|1833.6|1839.1|1833.1|1840.1|1834.1|1839.1|1833.1|9
1594971000000|2020-07-17 07:30:00|1838.5|1832.5|1834.5|1828.5|1838.5|1832.5|1833.3|1827.3|35
1594971300000|2020-07-17 07:35:00|1834.3|1828.3|1834.9|1828.9|1835.6|1829.6|1833.4|1827.4|32
1594971600000|2020-07-17 07:40:00|1835|1829|1833.9|1827.9|1835|1829|1833.4|1827.4|24
1594971900000|2020-07-17 07:45:00|1833.8|1827.8|1831.5|1825.5|1833.8|1827.8|1831.3|1825.3|22
1594972200000|2020-07-17 07:50:00|1831.3|1825.3|1834.3|1828.3|1834.6|1828.6|1831.3|1825.3|28
1594972500000|2020-07-17 07:55:00|1834.6|1828.6|1835.3|1829.3|1835.9|1829.9|1834.6|1828.6|14
1594972800000|2020-07-17 08:00:00|1835.1|1829.1|1835.6|1829.6|1836.4|1830.4|1835.1|1829.1|17
1594973100000|2020-07-17 08:05:00|1835.5|1829.5|1834.3|1828.3|1835.5|1829.5|1833.3|1827.3|36
1594973400000|2020-07-17 08:10:00|1834.1|1828.1|1835|1829|1835.8|1829.8|1833.4|1827.4|25
1594973700000|2020-07-17 08:15:00|1834.9|1828.9|1833.5|1827.5|1834.9|1828.9|1832.6|1826.6|27
1594974000000|2020-07-17 08:20:00|1833.3|1827.3|1831.8|1825.8|1833.5|1827.5|1831.8|1825.8|19
1594974300000|2020-07-17 08:25:00|1832|1826|1830.5|1824.5|1832|1826|1830.5|1824.5|11
1594974600000|2020-07-17 08:30:00|1830.3|1824.3|1832|1826|1832|1826|1829.8|1823.8|26
1594974900000|2020-07-17 08:35:00|1831.9|1825.9|1831.8|1825.8|1833.3|1827.3|1831.3|1825.3|28
1594975200000|2020-07-17 08:40:00|1831.5|1825.5|1831.5|1825.5|1832|1826|1831.3|1825.3|15
1594975500000|2020-07-17 08:45:00|1831.3|1825.3|1831.6|1825.6|1832|1826|1831.3|1825.3|8
1594975800000|2020-07-17 08:50:00|1832|1826|1832.3|1826.3|1832.3|1826.3|1832|1826|4
1594976100000|2020-07-17 08:55:00|1832|1826|1833.8|1827.8|1833.8|1827.8|1832|1826|13
1594976400000|2020-07-17 09:00:00|1833.9|1827.9|1834.4|1828.4|1835|1829|1833.9|1827.9|14
1594976700000|2020-07-17 09:05:00|1834|1828|1832.8|1826.8|1834.4|1828.4|1832.8|1826.8|13
1594977000000|2020-07-17 09:10:00|1833|1827|1833.3|1827.3|1833.9|1827.9|1833|1827|8
1594977300000|2020-07-17 09:15:00|1833.4|1827.4|1834.4|1828.4|1834.5|1828.5|1833.4|1827.4|14
1594977600000|2020-07-17 09:20:00|1834.5|1828.5|1835.8|1829.8|1836.4|1830.4|1834.5|1828.5|16
1594977900000|2020-07-17 09:25:00|1836|1830|1836|1830|1836|1830|1836|1830|1
1594978200000|2020-07-17 09:30:00|1835.8|1829.8|1838|1832|1838.3|1832.3|1835.8|1829.8|11
1594978500000|2020-07-17 09:35:00|1837.9|1831.9|1837|1831|1838.4|1832.4|1836.8|1830.8|18
1594978800000|2020-07-17 09:40:00|1837.1|1831.1|1836.9|1830.9|1837.5|1831.5|1836.8|1830.8|13
1594979100000|2020-07-17 09:45:00|1836.5|1830.5|1836.6|1830.6|1837.3|1831.3|1836.5|1830.5|9
1594979400000|2020-07-17 09:50:00|1836.5|1830.5|1835.4|1829.4|1836.6|1830.6|1835.4|1829.4|10
1594979700000|2020-07-17 09:55:00|1835.5|1829.5|1833.5|1827.5|1835.8|1829.8|1833.5|1827.5|7
1594980000000|2020-07-17 10:00:00|1833.3|1827.3|1833.8|1827.8|1834.1|1828.1|1832.9|1826.9|13
1594980300000|2020-07-17 10:05:00|1833|1827|1833.5|1827.5|1833.8|1827.8|1832.3|1826.3|10
1594980600000|2020-07-17 10:10:00|1834|1828|1833.5|1827.5|1834|1828|1832.4|1826.4|16
1594980900000|2020-07-17 10:15:00|1833.6|1827.6|1833.8|1827.8|1834.3|1828.3|1833.6|1827.6|13
1594981200000|2020-07-17 10:20:00|1833.9|1827.9|1834.5|1828.5|1834.5|1828.5|1833.5|1827.5|5
1594981500000|2020-07-17 10:25:00|1834.8|1828.8|1834.9|1828.9|1835.5|1829.5|1834.8|1828.8|7
1594981800000|2020-07-17 10:30:00|1834.8|1828.8|1833|1827|1834.8|1828.8|1832.5|1826.5|8
1594982100000|2020-07-17 10:35:00|1833.1|1827.1|1834.4|1828.4|1834.5|1828.5|1833.1|1827.1|15
1594982400000|2020-07-17 10:40:00|1834.5|1828.5|1835.6|1829.6|1835.6|1829.6|1834.5|1828.5|5
1594982700000|2020-07-17 10:45:00|1835.5|1829.5|1834.8|1828.8|1835.8|1829.8|1834.3|1828.3|10
1594983000000|2020-07-17 10:50:00|1834.9|1828.9|1834.8|1828.8|1835|1829|1834.3|1828.3|10
1594983300000|2020-07-17 10:55:00|1835|1829|1834.3|1828.3|1835|1829|1834.3|1828.3|9
1594983600000|2020-07-17 11:00:00|1834.4|1828.4|1834.4|1828.4|1835|1829|1834.4|1828.4|8
1594983900000|2020-07-17 11:05:00|1834.1|1828.1|1834.4|1828.4|1834.6|1828.6|1834.1|1828.1|12
1594984200000|2020-07-17 11:10:00|1834.5|1828.5|1834.5|1828.5|1834.5|1828.5|1834.4|1828.4|5
1594984500000|2020-07-17 11:15:00|1834.8|1828.8|1838.3|1832.3|1838.3|1832.3|1834.8|1828.8|19
1594984800000|2020-07-17 11:20:00|1838.5|1832.5|1836.4|1830.4|1840.3|1834.3|1836.4|1830.4|28
1594985100000|2020-07-17 11:25:00|1836.6|1830.6|1837.5|1831.5|1838.3|1832.3|1836.6|1830.6|19
1594985400000|2020-07-17 11:30:00|1837.6|1831.6|1837.8|1831.8|1838|1832|1837.5|1831.5|14
1594985700000|2020-07-17 11:35:00|1838|1832|1837.8|1831.8|1838.3|1832.3|1836.9|1830.9|34
1594986000000|2020-07-17 11:40:00|1837.9|1831.9|1837.6|1831.6|1838|1832|1837.5|1831.5|6
1594986300000|2020-07-17 11:45:00|1838.1|1832.1|1835.5|1829.5|1838.1|1832.1|1835.5|1829.5|57
1594986600000|2020-07-17 11:50:00|1835.8|1829.8|1838.5|1832.5|1839|1833|1832.3|1826.3|39
1594986900000|2020-07-17 11:55:00|1838.4|1832.4|1839.8|1833.8|1839.8|1833.8|1836.8|1830.8|19
1594987200000|2020-07-17 12:00:00|1839.9|1833.9|1839.8|1833.8|1841.3|1835.3|1839.5|1833.5|23
1594987500000|2020-07-17 12:05:00|1840|1834|1839.6|1833.6|1840|1834|1839.5|1833.5|13
1594987800000|2020-07-17 12:10:00|1839.3|1833.3|1839.1|1833.1|1839.5|1833.5|1838.8|1832.8|11
1594988100000|2020-07-17 12:15:00|1839.4|1833.4|1836.6|1830.6|1839.4|1833.4|1836.1|1830.1|15
1594988400000|2020-07-17 12:20:00|1836.5|1830.5|1835.5|1829.5|1836.5|1830.5|1835.3|1829.3|13
1594988700000|2020-07-17 12:25:00|1835.6|1829.6|1833.6|1827.6|1835.6|1829.6|1833.3|1827.3|18
1594989000000|2020-07-17 12:30:00|1834|1828|1837.5|1831.5|1837.8|1831.8|1834|1828|63
1594989300000|2020-07-17 12:35:00|1837.8|1831.8|1838.8|1832.8|1838.8|1832.8|1837.5|1831.5|14
1594989600000|2020-07-17 12:40:00|1838.5|1832.5|1840.4|1834.4|1840.6|1834.6|1838.5|1832.5|36
1594989900000|2020-07-17 12:45:00|1840.6|1834.6|1844.5|1838.5|1845.9|1839.9|1840.6|1834.6|62
1594990200000|2020-07-17 12:50:00|1844.8|1838.8|1848|1842|1848.6|1842.6|1844.5|1838.5|52
1594990500000|2020-07-17 12:55:00|1848.1|1842.1|1847.5|1841.5|1849.4|1843.4|1847.5|1841.5|32
1594990800000|2020-07-17 13:00:00|1847.6|1841.6|1837.4|1831.4|1849.1|1843.1|1834.8|1828.8|145
1594991100000|2020-07-17 13:05:00|1837.5|1831.5|1836.3|1830.3|1841|1835|1836.3|1830.3|86
1594991400000|2020-07-17 13:10:00|1836|1830|1836.5|1830.5|1836.5|1830.5|1833.5|1827.5|51
1594991700000|2020-07-17 13:15:00|1836.8|1830.8|1837.6|1831.6|1837.6|1831.6|1835|1829|52
1594992000000|2020-07-17 13:20:00|1837.3|1831.3|1837.1|1831.1|1841.8|1835.8|1836.9|1830.9|53
1594992300000|2020-07-17 13:25:00|1837.4|1831.4|1841|1835|1841|1835|1837|1831|23
1594992600000|2020-07-17 13:30:00|1841.3|1835.3|1840|1834|1841.9|1835.9|1839.8|1833.8|35
1594992900000|2020-07-17 13:35:00|1840.3|1834.3|1841|1835|1843.9|1837.9|1840.3|1834.3|35
1594993200000|2020-07-17 13:40:00|1840.5|1834.5|1842.3|1836.3|1842.8|1836.8|1839|1833|25
1594993500000|2020-07-17 13:45:00|1842.5|1836.5|1840.3|1834.3|1844.3|1838.3|1839.1|1833.1|35
1594993800000|2020-07-17 13:50:00|1840.5|1834.5|1839.8|1833.8|1841|1835|1839.3|1833.3|12
1594994100000|2020-07-17 13:55:00|1839.5|1833.5|1840|1834|1840.5|1834.5|1838.5|1832.5|25
1594994400000|2020-07-17 14:00:00|1839.8|1833.8|1839|1833|1840|1834|1838.5|1832.5|33
1594994700000|2020-07-17 14:05:00|1839.1|1833.1|1838.3|1832.3|1840.3|1834.3|1838|1832|27
1594995000000|2020-07-17 14:10:00|1838.5|1832.5|1836.6|1830.6|1839|1833|1836.6|1830.6|35
1594995300000|2020-07-17 14:15:00|1836.8|1830.8|1835.9|1829.9|1838|1832|1835|1829|23
1594995600000|2020-07-17 14:20:00|1836.1|1830.1|1833.3|1827.3|1836.5|1830.5|1833.3|1827.3|28
1594995900000|2020-07-17 14:25:00|1833.4|1827.4|1833.6|1827.6|1833.8|1827.8|1830.8|1824.8|41
1594996200000|2020-07-17 14:30:00|1833.5|1827.5|1835.5|1829.5|1836|1830|1832.8|1826.8|27
1594996500000|2020-07-17 14:35:00|1835.4|1829.4|1836.9|1830.9|1836.9|1830.9|1834.1|1828.1|22
1594996800000|2020-07-17 14:40:00|1837|1831|1836.3|1830.3|1838.6|1832.6|1836|1830|23
1594997100000|2020-07-17 14:45:00|1836|1830|1832|1826|1836|1830|1831.3|1825.3|26
1594997400000|2020-07-17 14:50:00|1831.9|1825.9|1831.3|1825.3|1832.5|1826.5|1831.3|1825.3|20
1594997700000|2020-07-17 14:55:00|1831|1825|1823.6|1817.6|1831|1825|1823.1|1817.1|83
1594998000000|2020-07-17 15:00:00|1823.8|1817.8|1823.8|1817.8|1825.8|1819.8|1823.5|1817.5|48
1594998300000|2020-07-17 15:05:00|1823.6|1817.6|1821.8|1815.8|1824.8|1818.8|1820.9|1814.9|72
1594998600000|2020-07-17 15:10:00|1821.5|1815.5|1822.3|1816.3|1822.6|1816.6|1820|1814|59
1594998900000|2020-07-17 15:15:00|1822.1|1816.1|1816|1810|1822.1|1816.1|1816|1810|144
1594999200000|2020-07-17 15:20:00|1816.1|1810.1|1819|1813|1820.1|1814.1|1815.3|1809.3|39
1594999500000|2020-07-17 15:25:00|1818.9|1812.9|1819.1|1813.1|1819.4|1813.4|1816.9|1810.9|40
1594999800000|2020-07-17 15:30:00|1819.3|1813.3|1820.9|1814.9|1821.6|1815.6|1818.3|1812.3|28
1595000100000|2020-07-17 15:35:00|1821.1|1815.1|1820|1814|1821.6|1815.6|1819.9|1813.9|27
1595000400000|2020-07-17 15:40:00|1820.3|1814.3|1818.3|1812.3|1820.3|1814.3|1816.3|1810.3|29
1595000700000|2020-07-17 15:45:00|1818|1812|1818.6|1812.6|1818.6|1812.6|1818|1812|9
1595001000000|2020-07-17 15:50:00|1818.5|1812.5|1816.8|1810.8|1818.5|1812.5|1816.8|1810.8|11
1595001300000|2020-07-17 15:55:00|1816.6|1810.6|1816.3|1810.3|1816.6|1810.6|1815.4|1809.4|14
1595001600000|2020-07-17 16:00:00|1816.1|1810.1|1816.1|1810.1|1816.3|1810.3|1816.1|1810.1|3
1595001900000|2020-07-17 16:05:00|1815.9|1809.9|1817|1811|1817.5|1811.5|1815.5|1809.5|14
1595002200000|2020-07-17 16:10:00|1817.3|1811.3|1816.3|1810.3|1817.3|1811.3|1816.3|1810.3|22
1595002500000|2020-07-17 16:15:00|1816.1|1810.1|1816.3|1810.3|1816.3|1810.3|1816.1|1810.1|2
1595002800000|2020-07-17 16:20:00|1816|1810|1815.5|1809.5|1816|1810|1815.5|1809.5|13
1595003100000|2020-07-17 16:25:00|1815.6|1809.6|1815.5|1809.5|1815.6|1809.6|1815.5|1809.5|28
1595003400000|2020-07-17 16:30:00|1815.6|1809.6|1814.5|1808.5|1815.9|1809.9|1814.5|1808.5|33
1595003700000|2020-07-17 16:35:00|1814.6|1808.6|1814.3|1808.3|1814.6|1808.6|1814.3|1808.3|23
1595004000000|2020-07-17 16:40:00|1814.4|1808.4|1814.5|1808.5|1814.9|1808.9|1813.3|1807.3|35
1595004300000|2020-07-17 16:45:00|1814.8|1808.8|1814.5|1808.5|1814.8|1808.8|1814.5|1808.5|24
1595004600000|2020-07-17 16:50:00|1814.3|1808.3|1813.5|1807.5|1814.5|1808.5|1813.5|1807.5|27
1595004900000|2020-07-17 16:55:00|1813.6|1807.6|1813.4|1807.4|1813.9|1807.9|1813.3|1807.3|15
1595203200000|2020-07-20 00:00:00|1819.3|1808|1817.1|1811.1|1819.3|1811.1|1817.1|1808|2
1595203500000|2020-07-20 00:05:00|1817|1811|1815.6|1809.6|1817|1811|1815.1|1809.1|5
1595203800000|2020-07-20 00:10:00|1815.1|1809.1|1817.4|1811.4|1817.4|1811.4|1815.1|1809.1|7
1595204100000|2020-07-20 00:15:00|1816.8|1810.8|1816.9|1810.9|1816.9|1810.9|1816.8|1810.8|2
1595204400000|2020-07-20 00:20:00|1816.6|1810.6|1816.6|1810.6|1816.6|1810.6|1816.6|1810.6|1
1595204700000|2020-07-20 00:25:00|1817|1811|1816.6|1810.6|1817.3|1811.3|1816.6|1810.6|4
1595205300000|2020-07-20 00:35:00|1817.4|1811.4|1816.8|1810.8|1817.5|1811.5|1816.6|1810.6|6
1595206800000|2020-07-20 01:00:00|1816.5|1810.5|1815.6|1809.6|1816.5|1810.5|1815.6|1809.6|4
1595207100000|2020-07-20 01:05:00|1815.4|1809.4|1813.3|1807.3|1815.4|1809.4|1813.3|1807.3|8
1595207400000|2020-07-20 01:10:00|1813.1|1807.1|1812.8|1806.8|1813.1|1807.1|1812.5|1806.5|7
1595207700000|2020-07-20 01:15:00|1812.6|1806.6|1812.3|1806.3|1812.6|1806.6|1812.3|1806.3|3
1595208000000|2020-07-20 01:20:00|1812.1|1806.1|1815.1|1809.1|1815.9|1809.9|1810.5|1804.5|26
1595208300000|2020-07-20 01:25:00|1815.4|1809.4|1815|1809|1815.4|1809.4|1814.3|1808.3|22
1595208600000|2020-07-20 01:30:00|1814.9|1808.9|1813.8|1807.8|1814.9|1808.9|1813.5|1807.5|20
1595208900000|2020-07-20 01:35:00|1813.5|1807.5|1813.6|1807.6|1813.6|1807.6|1813.5|1807.5|2
1595209200000|2020-07-20 01:40:00|1813.4|1807.4|1813.1|1807.1|1813.4|1807.4|1813.1|1807.1|2
1595209500000|2020-07-20 01:45:00|1812.8|1806.8|1812.1|1806.1|1812.8|1806.8|1811.9|1805.9|3
1595209800000|2020-07-20 01:50:00|1811.9|1805.9|1811.1|1805.1|1811.9|1805.9|1810.9|1804.9|6
1595210100000|2020-07-20 01:55:00|1810.9|1804.9|1809.5|1803.5|1810.9|1804.9|1809.5|1803.5|6
1595210400000|2020-07-20 02:00:00|1809.3|1803.3|1808.3|1802.3|1809.3|1803.3|1808.1|1802.1|5
1595211000000|2020-07-20 02:10:00|1808.1|1802.1|1808|1802|1808.1|1802.1|1808|1802|2
1595211300000|2020-07-20 02:15:00|1807.9|1801.9|1808.3|1802.3|1808.3|1802.3|1807.6|1801.6|10
1595211600000|2020-07-20 02:20:00|1808|1802|1808.4|1802.4|1808.4|1802.4|1808|1802|3
1595211900000|2020-07-20 02:25:00|1808.3|1802.3|1808.3|1802.3|1808.5|1802.5|1808.3|1802.3|3
1595212200000|2020-07-20 02:30:00|1808.5|1802.5|1808.4|1802.4|1808.5|1802.5|1808.4|1802.4|2
1595212500000|2020-07-20 02:35:00|1808.5|1802.5|1808.9|1802.9|1809.1|1803.1|1808.4|1802.4|7
1595212800000|2020-07-20 02:40:00|1809.1|1803.1|1810.3|1804.3|1810.3|1804.3|1809.1|1803.1|12
1595213100000|2020-07-20 02:45:00|1810.1|1804.1|1809.6|1803.6|1810.3|1804.3|1809.6|1803.6|13
1595213400000|2020-07-20 02:50:00|1810.5|1804.5|1810.6|1804.6|1810.9|1804.9|1809.9|1803.9|8
1595213700000|2020-07-20 02:55:00|1810.8|1804.8|1811|1805|1811|1805|1810.8|1804.8|2
1595214000000|2020-07-20 03:00:00|1810.6|1804.6|1810.4|1804.4|1810.6|1804.6|1810.4|1804.4|2
1595214300000|2020-07-20 03:05:00|1810.1|1804.1|1810.5|1804.5|1811|1805|1809.6|1803.6|9
1595214600000|2020-07-20 03:10:00|1810.4|1804.4|1810.6|1804.6|1810.6|1804.6|1810.4|1804.4|2
1595215200000|2020-07-20 03:20:00|1810.5|1804.5|1810.3|1804.3|1810.8|1804.8|1810.3|1804.3|4
1595215500000|2020-07-20 03:25:00|1810.5|1804.5|1811.4|1805.4|1812.4|1806.4|1810.5|1804.5|11
1595215800000|2020-07-20 03:30:00|1811.3|1805.3|1811.4|1805.4|1811.4|1805.4|1811.3|1805.3|2
1595216100000|2020-07-20 03:35:00|1811.6|1805.6|1811.6|1805.6|1811.6|1805.6|1811.6|1805.6|1
1595217900000|2020-07-20 04:05:00|1811.4|1805.4|1811.4|1805.4|1811.4|1805.4|1811.4|1805.4|1
1595218200000|2020-07-20 04:10:00|1811.3|1805.3|1810.8|1804.8|1811.3|1805.3|1810.8|1804.8|4
1595218500000|2020-07-20 04:15:00|1810.6|1804.6|1810.8|1804.8|1811|1805|1810.1|1804.1|7
1595218800000|2020-07-20 04:20:00|1810.5|1804.5|1810.5|1804.5|1810.5|1804.5|1810.5|1804.5|1
1595219100000|2020-07-20 04:25:00|1810.6|1804.6|1810.6|1804.6|1810.8|1804.8|1810.4|1804.4|4
1595220900000|2020-07-20 04:55:00|1810.9|1804.9|1810.9|1804.9|1810.9|1804.9|1810.9|1804.9|1
1595221200000|2020-07-20 05:00:00|1810|1804|1809.8|1803.8|1810|1804|1809.8|1803.8|3
1595221500000|2020-07-20 05:05:00|1809.6|1803.6|1809.5|1803.5|1809.6|1803.6|1809.5|1803.5|2
1595221800000|2020-07-20 05:10:00|1809.8|1803.8|1809.5|1803.5|1810.4|1804.4|1807.9|1801.9|12
1595222100000|2020-07-20 05:15:00|1809.8|1803.8|1809.8|1803.8|1809.9|1803.9|1809.8|1803.8|3
1595222400000|2020-07-20 05:20:00|1809.6|1803.6|1810.4|1804.4|1810.4|1804.4|1809.5|1803.5|7
1595222700000|2020-07-20 05:25:00|1810|1804|1809.5|1803.5|1810|1804|1809.5|1803.5|3
1595223000000|2020-07-20 05:30:00|1809.8|1803.8|1816.4|1810.4|1816.4|1810.4|1809.8|1803.8|50
1595223300000|2020-07-20 05:35:00|1816.1|1810.1|1817.4|1811.4|1818.1|1812.1|1815.3|1809.3|42
1595223600000|2020-07-20 05:40:00|1817.3|1811.3|1816.1|1810.1|1817.4|1811.4|1816.1|1810.1|24
1595223900000|2020-07-20 05:45:00|1816.4|1810.4|1815.9|1809.9|1816.5|1810.5|1815.3|1809.3|11
1595224200000|2020-07-20 05:50:00|1815.6|1809.6|1814.3|1808.3|1815.9|1809.9|1814.3|1808.3|16
1595224500000|2020-07-20 05:55:00|1815.4|1809.4|1816.8|1810.8|1817.1|1811.1|1815|1809|11
1595224800000|2020-07-20 06:00:00|1816.1|1810.1|1816.1|1810.1|1816.1|1810.1|1816|1810|5
1595225100000|2020-07-20 06:05:00|1816|1810|1815.9|1809.9|1816.5|1810.5|1815.9|1809.9|10
1595225400000|2020-07-20 06:10:00|1816.8|1810.8|1815.9|1809.9|1816.8|1810.8|1815.4|1809.4|22
1595225700000|2020-07-20 06:15:00|1815.8|1809.8|1815.9|1809.9|1816.3|1810.3|1814.6|1808.6|25
1595226000000|2020-07-20 06:20:00|1816|1810|1817.6|1811.6|1818.4|1812.4|1816|1810|16
1595226300000|2020-07-20 06:25:00|1817.4|1811.4|1817.4|1811.4|1817.4|1811.4|1817.4|1811.4|1
1595226600000|2020-07-20 06:30:00|1816.9|1810.9|1817.6|1811.6|1818.5|1812.5|1816.9|1810.9|10
1595226900000|2020-07-20 06:35:00|1817.4|1811.4|1819.6|1813.6|1819.6|1813.6|1817.1|1811.1|12
1595227200000|2020-07-20 06:40:00|1819.4|1813.4|1819.4|1813.4|1819.4|1813.4|1819.4|1813.4|1
1595227500000|2020-07-20 06:45:00|1819.1|1813.1|1817.3|1811.3|1819.1|1813.1|1817.3|1811.3|12
1595227800000|2020-07-20 06:50:00|1817.4|1811.4|1817.4|1811.4|1817.9|1811.9|1817.4|1811.4|8
1595228100000|2020-07-20 06:55:00|1817.1|1811.1|1817|1811|1817.1|1811.1|1815.6|1809.6|15
1595228400000|2020-07-20 07:00:00|1817.3|1811.3|1816.6|1810.6|1818.8|1812.8|1816|1810|38
1595228700000|2020-07-20 07:05:00|1816.5|1810.5|1815.3|1809.3|1817|1811|1814.3|1808.3|49
1595229000000|2020-07-20 07:10:00|1815|1809|1814.5|1808.5|1815.8|1809.8|1814.5|1808.5|25
1595229300000|2020-07-20 07:15:00|1814.4|1808.4|1815|1809|1815.4|1809.4|1813|1807|22
1595229600000|2020-07-20 07:20:00|1814.9|1808.9|1814.6|1808.6|1817|1811|1814.6|1808.6|17
1595229900000|2020-07-20 07:25:00|1814.4|1808.4|1815|1809|1815.5|1809.5|1814|1808|16
1595230200000|2020-07-20 07:30:00|1815.1|1809.1|1816.8|1810.8|1817.3|1811.3|1815.1|1809.1|14
1595230500000|2020-07-20 07:35:00|1817|1811|1817.3|1811.3|1817.8|1811.8|1815.9|1809.9|16
1595230800000|2020-07-20 07:40:00|1817.4|1811.4|1819.1|1813.1|1819.9|1813.9|1817.4|1811.4|15
1595231100000|2020-07-20 07:45:00|1819.3|1813.3|1818.8|1812.8|1819.4|1813.4|1818|1812|16
1595231400000|2020-07-20 07:50:00|1818.9|1812.9|1819.5|1813.5|1820.3|1814.3|1818.9|1812.9|10
1595231700000|2020-07-20 07:55:00|1819.3|1813.3|1820.5|1814.5|1820.5|1814.5|1818.5|1812.5|21
1595232000000|2020-07-20 08:00:00|1820.6|1814.6|1819.5|1813.5|1822.1|1816.1|1819.5|1813.5|24
1595232300000|2020-07-20 08:05:00|1820|1814|1821.6|1815.6|1824.8|1818.8|1819.8|1813.8|30
1595232600000|2020-07-20 08:10:00|1821.4|1815.4|1820.9|1814.9|1822|1816|1820.3|1814.3|19
1595232900000|2020-07-20 08:15:00|1820.8|1814.8|1819.8|1813.8|1820.8|1814.8|1819.4|1813.4|10
1595233200000|2020-07-20 08:20:00|1820.5|1814.5|1819.8|1813.8|1820.9|1814.9|1819.6|1813.6|14
1595233500000|2020-07-20 08:25:00|1819.5|1813.5|1818.5|1812.5|1819.5|1813.5|1818.5|1812.5|6
1595233800000|2020-07-20 08:30:00|1818.8|1812.8|1822.4|1816.4|1822.5|1816.5|1818.6|1812.6|33
1595234100000|2020-07-20 08:35:00|1822.1|1816.1|1823|1817|1823|1817|1821.1|1815.1|17
1595234400000|2020-07-20 08:40:00|1824.3|1818.3|1824.3|1818.3|1824.9|1818.9|1823|1817|23
1595234700000|2020-07-20 08:45:00|1824.4|1818.4|1824.3|1818.3|1824.4|1818.4|1823.4|1817.4|20
1595235000000|2020-07-20 08:50:00|1824.5|1818.5|1825.9|1819.9|1826|1820|1824.5|1818.5|12
1595235300000|2020-07-20 08:55:00|1826|1820|1827|1821|1828.4|1822.4|1826|1820|21
1595235600000|2020-07-20 09:00:00|1827.1|1821.1|1827.6|1821.6|1829|1823|1826.8|1820.8|20
1595235900000|2020-07-20 09:05:00|1827.3|1821.3|1827.5|1821.5|1827.5|1821.5|1826.4|1820.4|11
1595236200000|2020-07-20 09:10:00|1827.6|1821.6|1829.1|1823.1|1829.3|1823.3|1827.3|1821.3|10
1595236500000|2020-07-20 09:15:00|1829.8|1823.8|1829.3|1823.3|1830.3|1824.3|1828.3|1822.3|16
1595236800000|2020-07-20 09:20:00|1828.5|1822.5|1827.5|1821.5|1828.6|1822.6|1826.3|1820.3|14
1595237100000|2020-07-20 09:25:00|1827.8|1821.8|1827.3|1821.3|1827.8|1821.8|1825.3|1819.3|13
1595237400000|2020-07-20 09:30:00|1827.5|1821.5|1828.6|1822.6|1829.3|1823.3|1827.5|1821.5|22
1595237700000|2020-07-20 09:35:00|1828.4|1822.4|1828.8|1822.8|1828.8|1822.8|1828.1|1822.1|10
1595238000000|2020-07-20 09:40:00|1828.5|1822.5|1828.3|1822.3|1829.8|1823.8|1828.3|1822.3|17
1595238300000|2020-07-20 09:45:00|1828.4|1822.4|1829|1823|1829|1823|1827.8|1821.8|12
1595238600000|2020-07-20 09:50:00|1828.8|1822.8|1827|1821|1828.8|1822.8|1826.8|1820.8|26
1595238900000|2020-07-20 09:55:00|1827.3|1821.3|1829.3|1823.3|1830|1824|1827.3|1821.3|20
1595239200000|2020-07-20 10:00:00|1829|1823|1827.8|1821.8|1829|1823|1827.8|1821.8|16
1595239500000|2020-07-20 10:05:00|1827.9|1821.9|1829.3|1823.3|1829.5|1823.5|1827.8|1821.8|22
1595239800000|2020-07-20 10:10:00|1829.5|1823.5|1828.8|1822.8|1830.3|1824.3|1828.8|1822.8|20
1595240100000|2020-07-20 10:15:00|1828.4|1822.4|1827.5|1821.5|1828.4|1822.4|1827.5|1821.5|3
1595240400000|2020-07-20 10:20:00|1826.4|1820.4|1826.8|1820.8|1826.8|1820.8|1826.1|1820.1|6
1595240700000|2020-07-20 10:25:00|1827|1821|1824.3|1818.3|1827|1821|1824.3|1818.3|10
1595241000000|2020-07-20 10:30:00|1824.5|1818.5|1827.8|1821.8|1827.8|1821.8|1824.5|1818.5|14
1595241300000|2020-07-20 10:35:00|1828.3|1822.3|1828.3|1822.3|1828.3|1822.3|1827.8|1821.8|7
1595241600000|2020-07-20 10:40:00|1827.9|1821.9|1827.8|1821.8|1827.9|1821.9|1827.5|1821.5|5
1595242200000|2020-07-20 10:50:00|1828|1822|1827.1|1821.1|1829.1|1823.1|1827.1|1821.1|13
1595242500000|2020-07-20 10:55:00|1827.4|1821.4|1827.4|1821.4|1827.4|1821.4|1827.4|1821.4|1
1595242800000|2020-07-20 11:00:00|1827.6|1821.6|1828|1822|1828|1822|1827.3|1821.3|9
1595243100000|2020-07-20 11:05:00|1828.3|1822.3|1828.9|1822.9|1830|1824|1828.3|1822.3|8
1595243400000|2020-07-20 11:10:00|1829.1|1823.1|1827|1821|1829.6|1823.6|1827|1821|15
1595243700000|2020-07-20 11:15:00|1827.3|1821.3|1826.8|1820.8|1828.3|1822.3|1826.8|1820.8|10
1595244000000|2020-07-20 11:20:00|1826.9|1820.9|1827.8|1821.8|1827.8|1821.8|1826.9|1820.9|12
1595244300000|2020-07-20 11:25:00|1827.5|1821.5|1825|1819|1827.8|1821.8|1825|1819|22
1595244600000|2020-07-20 11:30:00|1825.5|1819.5|1827.5|1821.5|1827.5|1821.5|1825|1819|24
1595244900000|2020-07-20 11:35:00|1827.8|1821.8|1827.8|1821.8|1828.3|1822.3|1827.8|1821.8|9
1595245200000|2020-07-20 11:40:00|1828|1822|1830.1|1824.1|1830.1|1824.1|1828|1822|14
1595245500000|2020-07-20 11:45:00|1830.4|1824.4|1830.5|1824.5|1831.5|1825.5|1830|1824|51
1595245800000|2020-07-20 11:50:00|1830.8|1824.8|1836.4|1830.4|1836.4|1830.4|1830.8|1824.8|24
1595246100000|2020-07-20 11:55:00|1836.3|1830.3|1836.3|1830.3|1836.8|1830.8|1835.8|1829.8|14
1595246400000|2020-07-20 12:00:00|1836.5|1830.5|1835.8|1829.8|1837.8|1831.8|1835.3|1829.3|31
1595246700000|2020-07-20 12:05:00|1835.3|1829.3|1835.8|1829.8|1836.8|1830.8|1835|1829|20
1595247000000|2020-07-20 12:10:00|1835.9|1829.9|1835.4|1829.4|1836.3|1830.3|1835.3|1829.3|13
1595247300000|2020-07-20 12:15:00|1835.5|1829.5|1834|1828|1835.5|1829.5|1833.8|1827.8|16
1595247600000|2020-07-20 12:20:00|1834.1|1828.1|1834|1828|1835.3|1829.3|1833.8|1827.8|21
1595247900000|2020-07-20 12:25:00|1834.1|1828.1|1834.8|1828.8|1835.1|1829.1|1834.1|1828.1|13
1595248200000|2020-07-20 12:30:00|1834.6|1828.6|1834.8|1828.8|1834.8|1828.8|1834.6|1828.6|2
1595248500000|2020-07-20 12:35:00|1834.6|1828.6|1833.8|1827.8|1834.6|1828.6|1833|1827|13
1595248800000|2020-07-20 12:40:00|1833.5|1827.5|1833.3|1827.3|1833.8|1827.8|1832|1826|25
1595249100000|2020-07-20 12:45:00|1833|1827|1833.3|1827.3|1834.6|1828.6|1833|1827|19
1595249400000|2020-07-20 12:50:00|1833|1827|1830.6|1824.6|1833.5|1827.5|1830.5|1824.5|34
1595249700000|2020-07-20 12:55:00|1830|1824|1829.1|1823.1|1830|1824|1827|1821|43
1595250000000|2020-07-20 13:00:00|1829|1823|1837.5|1831.5|1837.8|1831.8|1828.3|1822.3|83
1595250300000|2020-07-20 13:05:00|1837.3|1831.3|1838.4|1832.4|1838.8|1832.8|1837|1831|19
1595250600000|2020-07-20 13:10:00|1838.5|1832.5|1835.9|1829.9|1838.5|1832.5|1835.4|1829.4|26
1595250900000|2020-07-20 13:15:00|1836.1|1830.1|1834.5|1828.5|1836.5|1830.5|1834.5|1828.5|20
1595251200000|2020-07-20 13:20:00|1834.3|1828.3|1833.5|1827.5|1834.3|1828.3|1833.1|1827.1|9
1595251500000|2020-07-20 13:25:00|1834|1828|1833.9|1827.9|1834|1828|1833|1827|14
1595251800000|2020-07-20 13:30:00|1833.8|1827.8|1835|1829|1835|1829|1833.8|1827.8|13
1595252100000|2020-07-20 13:35:00|1835.3|1829.3|1834.5|1828.5|1835.6|1829.6|1833|1827|23
1595252400000|2020-07-20 13:40:00|1834.4|1828.4|1831.8|1825.8|1834.4|1828.4|1831.5|1825.5|19
1595252700000|2020-07-20 13:45:00|1832|1826|1832.6|1826.6|1832.6|1826.6|1831.5|1825.5|10
1595253000000|2020-07-20 13:50:00|1832.8|1826.8|1832.9|1826.9|1833|1827|1832.6|1826.6|5
1595253300000|2020-07-20 13:55:00|1832.6|1826.6|1832.6|1826.6|1833|1827|1831.8|1825.8|16
1595253600000|2020-07-20 14:00:00|1832.9|1826.9|1832.6|1826.6|1833|1827|1831.3|1825.3|23
1595253900000|2020-07-20 14:05:00|1832.8|1826.8|1832.5|1826.5|1833|1827|1832.5|1826.5|6
1595254200000|2020-07-20 14:10:00|1832.6|1826.6|1832.6|1826.6|1832.8|1826.8|1831.9|1825.9|19
1595254500000|2020-07-20 14:15:00|1832.8|1826.8|1833.3|1827.3|1834.8|1828.8|1832.3|1826.3|29
1595254800000|2020-07-20 14:20:00|1833|1827|1834.3|1828.3|1834.4|1828.4|1832.6|1826.6|19
1595255100000|2020-07-20 14:25:00|1834.4|1828.4|1833.8|1827.8|1834.9|1828.9|1833|1827|17
1595255400000|2020-07-20 14:30:00|1834.6|1828.6|1834.5|1828.5|1834.9|1828.9|1834.5|1828.5|11
1595255700000|2020-07-20 14:35:00|1834.6|1828.6|1833.5|1827.5|1835.5|1829.5|1832.9|1826.9|38
1595256000000|2020-07-20 14:40:00|1833.8|1827.8|1835.3|1829.3|1836.5|1830.5|1833.8|1827.8|25
1595256300000|2020-07-20 14:45:00|1835.1|1829.1|1836|1830|1836.3|1830.3|1834|1828|24
1595256600000|2020-07-20 14:50:00|1835.6|1829.6|1835.4|1829.4|1836.5|1830.5|1835.3|1829.3|19
1595256900000|2020-07-20 14:55:00|1835.5|1829.5|1835.5|1829.5|1837.8|1831.8|1834.3|1828.3|41
1595257200000|2020-07-20 15:00:00|1835.3|1829.3|1836.6|1830.6|1837.3|1831.3|1834|1828|38
1595257500000|2020-07-20 15:05:00|1836.8|1830.8|1839.5|1833.5|1839.5|1833.5|1836.5|1830.5|29
1595257800000|2020-07-20 15:10:00|1839.8|1833.8|1843|1837|1844|1838|1839.8|1833.8|41
1595258100000|2020-07-20 15:15:00|1843.3|1837.3|1843.1|1837.1|1844.3|1838.3|1841.8|1835.8|64
1595258400000|2020-07-20 15:20:00|1843.3|1837.3|1842.5|1836.5|1843.8|1837.8|1842|1836|22
1595258700000|2020-07-20 15:25:00|1843.8|1837.8|1841.8|1835.8|1844.5|1838.5|1840.8|1834.8|23
1595259000000|2020-07-20 15:30:00|1841.6|1835.6|1843.3|1837.3|1843.3|1837.3|1841.3|1835.3|21
1595259300000|2020-07-20 15:35:00|1843|1837|1843.3|1837.3|1843.5|1837.5|1843|1837|20
1595259600000|2020-07-20 15:40:00|1843.4|1837.4|1842.8|1836.8|1843.5|1837.5|1842.8|1836.8|6
1595259900000|2020-07-20 15:45:00|1843|1837|1842.8|1836.8|1843|1837|1842.8|1836.8|2
1595260200000|2020-07-20 15:50:00|1842.3|1836.3|1842.3|1836.3|1842.5|1836.5|1842.3|1836.3|3
1595260500000|2020-07-20 15:55:00|1841.8|1835.8|1842.3|1836.3|1842.3|1836.3|1841.3|1835.3|7
1595260800000|2020-07-20 16:00:00|1842.1|1836.1|1840|1834|1842.3|1836.3|1839.8|1833.8|11
1595261100000|2020-07-20 16:05:00|1839.8|1833.8|1840|1834|1840|1834|1839.8|1833.8|2
1595261400000|2020-07-20 16:10:00|1840.3|1834.3|1839.3|1833.3|1840.3|1834.3|1839|1833|14
1595261700000|2020-07-20 16:15:00|1839.1|1833.1|1839.5|1833.5|1839.5|1833.5|1839|1833|3
1595262000000|2020-07-20 16:20:00|1839|1833|1839|1833|1839|1833|1839|1833|1
1595262600000|2020-07-20 16:30:00|1839.3|1833.3|1839.5|1833.5|1839.8|1833.8|1839.3|1833.3|3
1595262900000|2020-07-20 16:35:00|1839.4|1833.4|1837.3|1831.3|1839.4|1833.4|1837|1831|16
1595263200000|2020-07-20 16:40:00|1837.4|1831.4|1838.3|1832.3|1838.3|1832.3|1836.3|1830.3|20
1595263500000|2020-07-20 16:45:00|1838.4|1832.4|1836.5|1830.5|1838.4|1832.4|1836.5|1830.5|10
1595263800000|2020-07-20 16:50:00|1836.3|1830.3|1836.3|1830.3|1836.5|1830.5|1836|1830|5
1595264100000|2020-07-20 16:55:00|1836|1830|1832.8|1826.8|1836|1830|1832.3|1826.3|18
1595289600000|2020-07-21 00:00:00|1833.3|1827.3|1834.4|1828.4|1834.6|1828.6|1832.8|1826.8|19
1595292300000|2020-07-21 00:45:00|1837|1831|1838.3|1832.3|1838.5|1832.5|1837|1831|16
1595292900000|2020-07-21 00:55:00|1838.1|1832.1|1837.3|1831.3|1838.1|1832.1|1837.3|1831.3|2
1595293200000|2020-07-21 01:00:00|1837.1|1831.1|1837|1831|1837.1|1831.1|1837|1831|2
1595293500000|2020-07-21 01:05:00|1838.1|1832.1|1837.6|1831.6|1838.4|1832.4|1837.6|1831.6|8
1595293800000|2020-07-21 01:10:00|1837.5|1831.5|1837.5|1831.5|1837.5|1831.5|1837.5|1831.5|1
1595294700000|2020-07-21 01:25:00|1837.6|1831.6|1837.9|1831.9|1837.9|1831.9|1837.6|1831.6|2
1595307300000|2020-07-21 04:55:00|1844.9|1838.9|1845.4|1839.4|1845.4|1839.4|1844.9|1838.9|2
1595307600000|2020-07-21 05:00:00|1845.1|1839.1|1844.4|1838.4|1845.1|1839.1|1844|1838|6
1595307900000|2020-07-21 05:05:00|1844.8|1838.8|1845.1|1839.1|1845.5|1839.5|1844.8|1838.8|4
1595308800000|2020-07-21 05:20:00|1845.3|1839.3|1845.6|1839.6|1845.6|1839.6|1845.3|1839.3|3
1595309100000|2020-07-21 05:25:00|1845.5|1839.5|1844.9|1838.9|1845.5|1839.5|1844.9|1838.9|3
1595309400000|2020-07-21 05:30:00|1845.1|1839.1|1844.8|1838.8|1845.1|1839.1|1843.9|1837.9|15
1595309700000|2020-07-21 05:35:00|1844.6|1838.6|1845.4|1839.4|1845.4|1839.4|1844.6|1838.6|3
1595310000000|2020-07-21 05:40:00|1844.9|1838.9|1845.9|1839.9|1845.9|1839.9|1844.9|1838.9|4
1595310300000|2020-07-21 05:45:00|1846|1840|1846.9|1840.9|1847.6|1841.6|1846|1840|15
1595310600000|2020-07-21 05:50:00|1846.8|1840.8|1846.5|1840.5|1846.9|1840.9|1846.5|1840.5|3
1595310900000|2020-07-21 05:55:00|1846.3|1840.3|1849.4|1843.4|1849.4|1843.4|1845.6|1839.6|18
1595311200000|2020-07-21 06:00:00|1849.6|1843.6|1849.4|1843.4|1851.9|1845.9|1849.3|1843.3|18
1595311500000|2020-07-21 06:05:00|1850.1|1844.1|1846.9|1840.9|1850.6|1844.6|1846.3|1840.3|28
1595311800000|2020-07-21 06:10:00|1846.8|1840.8|1846.5|1840.5|1848.9|1842.9|1845.4|1839.4|24
1595312100000|2020-07-21 06:15:00|1846.9|1840.9|1848.4|1842.4|1848.6|1842.6|1846.9|1840.9|6
1595312400000|2020-07-21 06:20:00|1848.1|1842.1|1846.6|1840.6|1848.1|1842.1|1846.5|1840.5|12
1595312700000|2020-07-21 06:25:00|1846.9|1840.9|1846.9|1840.9|1846.9|1840.9|1846.9|1840.9|1
1595313000000|2020-07-21 06:30:00|1847.1|1841.1|1848.8|1842.8|1848.8|1842.8|1847.1|1841.1|13
1595313300000|2020-07-21 06:35:00|1848.9|1842.9|1850|1844|1850|1844|1847.9|1841.9|24
1595313600000|2020-07-21 06:40:00|1850.3|1844.3|1851.1|1845.1|1851.1|1845.1|1850.3|1844.3|11
1595313900000|2020-07-21 06:45:00|1850.9|1844.9|1850.4|1844.4|1850.9|1844.9|1850.3|1844.3|6
1595314200000|2020-07-21 06:50:00|1849.6|1843.6|1850.4|1844.4|1850.5|1844.5|1848.1|1842.1|15
1595314500000|2020-07-21 06:55:00|1850.5|1844.5|1849.8|1843.8|1850.5|1844.5|1849.5|1843.5|10
1595314800000|2020-07-21 07:00:00|1850|1844|1846|1840|1850.3|1844.3|1844.5|1838.5|82
1595315100000|2020-07-21 07:05:00|1846.1|1840.1|1849.8|1843.8|1851|1845|1846.1|1840.1|35
1595315400000|2020-07-21 07:10:00|1849.9|1843.9|1851.9|1845.9|1853.1|1847.1|1849.9|1843.9|41
1595315700000|2020-07-21 07:15:00|1852.5|1846.5|1850.3|1844.3|1852.8|1846.8|1849.3|1843.3|29
1595316000000|2020-07-21 07:20:00|1850.5|1844.5|1851.8|1845.8|1851.8|1845.8|1850.5|1844.5|6
1595316300000|2020-07-21 07:25:00|1851.5|1845.5|1852.3|1846.3|1852.3|1846.3|1850.5|1844.5|11
1595316600000|2020-07-21 07:30:00|1852|1846|1852.3|1846.3|1852.8|1846.8|1852|1846|14
1595316900000|2020-07-21 07:35:00|1852.1|1846.1|1853.1|1847.1|1854.8|1848.8|1852.1|1846.1|20
1595317200000|2020-07-21 07:40:00|1853.3|1847.3|1853.9|1847.9|1853.9|1847.9|1852|1846|30
1595317500000|2020-07-21 07:45:00|1853.8|1847.8|1853.9|1847.9|1853.9|1847.9|1853|1847|15
1595317800000|2020-07-21 07:50:00|1853.8|1847.8|1852.5|1846.5|1853.8|1847.8|1851.4|1845.4|27
1595318100000|2020-07-21 07:55:00|1852.4|1846.4|1852.5|1846.5|1852.5|1846.5|1852.4|1846.4|2
1595318400000|2020-07-21 08:00:00|1851.8|1845.8|1847|1841|1851.8|1845.8|1843.8|1837.8|80
1595318700000|2020-07-21 08:05:00|1847.8|1841.8|1845.8|1839.8|1848.8|1842.8|1845.8|1839.8|21
1595319000000|2020-07-21 08:10:00|1845.5|1839.5|1845|1839|1846|1840|1843.9|1837.9|17
1595319300000|2020-07-21 08:15:00|1844.8|1838.8|1841.8|1835.8|1844.9|1838.9|1841.8|1835.8|25
1595319600000|2020-07-21 08:20:00|1841.9|1835.9|1840.8|1834.8|1841.9|1835.9|1839.9|1833.9|21
1595319900000|2020-07-21 08:25:00|1841|1835|1843.4|1837.4|1844.1|1838.1|1840.4|1834.4|20
1595320200000|2020-07-21 08:30:00|1843.5|1837.5|1846|1840|1846|1840|1843.5|1837.5|40
1595320500000|2020-07-21 08:35:00|1846.3|1840.3|1847.3|1841.3|1847.3|1841.3|1846.1|1840.1|18
1595320800000|2020-07-21 08:40:00|1847.1|1841.1|1848.5|1842.5|1849.3|1843.3|1846.8|1840.8|16
1595321100000|2020-07-21 08:45:00|1848.8|1842.8|1849.1|1843.1|1849.3|1843.3|1848.4|1842.4|22
1595321400000|2020-07-21 08:50:00|1849|1843|1848.8|1842.8|1849|1843|1848.8|1842.8|3
1595321700000|2020-07-21 08:55:00|1848.6|1842.6|1847.3|1841.3|1848.6|1842.6|1846.9|1840.9|17
1595322000000|2020-07-21 09:00:00|1847.4|1841.4|1849.8|1843.8|1849.8|1843.8|1847.4|1841.4|12
1595322300000|2020-07-21 09:05:00|1849.5|1843.5|1848|1842|1849.5|1843.5|1846.3|1840.3|20
1595322600000|2020-07-21 09:10:00|1848.3|1842.3|1848.4|1842.4|1848.4|1842.4|1848|1842|4
1595322900000|2020-07-21 09:15:00|1848.1|1842.1|1848.5|1842.5|1848.5|1842.5|1847.8|1841.8|12
1595323200000|2020-07-21 09:20:00|1848.8|1842.8|1845.5|1839.5|1848.8|1842.8|1845.3|1839.3|15
1595323500000|2020-07-21 09:25:00|1845|1839|1846.3|1840.3|1846.3|1840.3|1845|1839|11
1595323800000|2020-07-21 09:30:00|1846.1|1840.1|1845.8|1839.8|1846.1|1840.1|1845.8|1839.8|5
1595324100000|2020-07-21 09:35:00|1846.1|1840.1|1845.8|1839.8|1846.5|1840.5|1845.3|1839.3|10
1595324400000|2020-07-21 09:40:00|1846|1840|1845.8|1839.8|1846.5|1840.5|1845|1839|15
1595324700000|2020-07-21 09:45:00|1845.3|1839.3|1845|1839|1845.8|1839.8|1844.8|1838.8|9
1595325000000|2020-07-21 09:50:00|1844.9|1838.9|1845.5|1839.5|1845.5|1839.5|1844.8|1838.8|21
1595325300000|2020-07-21 09:55:00|1845.6|1839.6|1846.5|1840.5|1846.5|1840.5|1845.6|1839.6|6
1595325600000|2020-07-21 10:00:00|1847|1841|1847.5|1841.5|1847.5|1841.5|1846.8|1840.8|11
1595325900000|2020-07-21 10:05:00|1847.3|1841.3|1848|1842|1849|1843|1847.3|1841.3|15
1595326200000|2020-07-21 10:10:00|1847.8|1841.8|1847.5|1841.5|1848.1|1842.1|1847.5|1841.5|12
1595326500000|2020-07-21 10:15:00|1847.3|1841.3|1847.3|1841.3|1847.3|1841.3|1847.3|1841.3|1
1595326800000|2020-07-21 10:20:00|1847.4|1841.4|1847|1841|1848.3|1842.3|1847|1841|20
1595327100000|2020-07-21 10:25:00|1846.8|1840.8|1847.3|1841.3|1848|1842|1846.8|1840.8|7
1595327400000|2020-07-21 10:30:00|1846.9|1840.9|1846.9|1840.9|1847.3|1841.3|1846.8|1840.8|6
1595327700000|2020-07-21 10:35:00|1846.5|1840.5|1847|1841|1847|1841|1846.5|1840.5|4
1595328000000|2020-07-21 10:40:00|1847.5|1841.5|1847.3|1841.3|1847.5|1841.5|1847.3|1841.3|2
1595328300000|2020-07-21 10:45:00|1847.1|1841.1|1847|1841|1847.3|1841.3|1847|1841|5
1595328600000|2020-07-21 10:50:00|1847.3|1841.3|1849|1843|1849|1843|1847.3|1841.3|5
1595328900000|2020-07-21 10:55:00|1848.9|1842.9|1848.4|1842.4|1849.5|1843.5|1848.4|1842.4|12
1595329200000|2020-07-21 11:00:00|1848.3|1842.3|1850|1844|1851.1|1845.1|1848.3|1842.3|12
1595329500000|2020-07-21 11:05:00|1849.5|1843.5|1846.1|1840.1|1849.5|1843.5|1846.1|1840.1|15
1595329800000|2020-07-21 11:10:00|1846.5|1840.5|1847|1841|1847|1841|1846.5|1840.5|19
1595330100000|2020-07-21 11:15:00|1846.5|1840.5|1845.5|1839.5|1847.1|1841.1|1845.5|1839.5|12
1595330400000|2020-07-21 11:20:00|1845.4|1839.4|1845.5|1839.5|1845.5|1839.5|1844.5|1838.5|12
1595330700000|2020-07-21 11:25:00|1845.3|1839.3|1845.3|1839.3|1846.3|1840.3|1844.8|1838.8|10
1595331000000|2020-07-21 11:30:00|1845.5|1839.5|1846|1840|1846|1840|1845.5|1839.5|5
1595331300000|2020-07-21 11:35:00|1846.3|1840.3|1845.3|1839.3|1847.5|1841.5|1845|1839|20
1595331600000|2020-07-21 11:40:00|1845|1839|1839.6|1833.6|1845|1839|1839.3|1833.3|21
1595331900000|2020-07-21 11:45:00|1839.5|1833.5|1835|1829|1839.5|1833.5|1834.5|1828.5|53
1595332200000|2020-07-21 11:50:00|1835.8|1829.8|1842.9|1836.9|1843|1837|1835.8|1829.8|36
1595332500000|2020-07-21 11:55:00|1842.6|1836.6|1840.6|1834.6|1843|1837|1840|1834|20
1595332800000|2020-07-21 12:00:00|1840.5|1834.5|1837.4|1831.4|1840.5|1834.5|1836.9|1830.9|39
1595333100000|2020-07-21 12:05:00|1837.3|1831.3|1838|1832|1839.4|1833.4|1836.8|1830.8|28
1595333400000|2020-07-21 12:10:00|1837.8|1831.8|1837.3|1831.3|1837.8|1831.8|1837|1831|17
1595333700000|2020-07-21 12:15:00|1837.4|1831.4|1835.9|1829.9|1837.4|1831.4|1835.5|1829.5|36
1595334000000|2020-07-21 12:20:00|1836|1830|1838.5|1832.5|1840.5|1834.5|1835.8|1829.8|44
1595334300000|2020-07-21 12:25:00|1838.8|1832.8|1838.5|1832.5|1839.4|1833.4|1838.4|1832.4|14
1595334600000|2020-07-21 12:30:00|1838.4|1832.4|1837.3|1831.3|1838.4|1832.4|1837|1831|29
1595334900000|2020-07-21 12:35:00|1837|1831|1835|1829|1837|1831|1834.8|1828.8|33
1595335200000|2020-07-21 12:40:00|1834.8|1828.8|1835.3|1829.3|1836.5|1830.5|1834.8|1828.8|32
1595335500000|2020-07-21 12:45:00|1835.8|1829.8|1836.8|1830.8|1838|1832|1835.3|1829.3|39
1595335800000|2020-07-21 12:50:00|1836.6|1830.6|1837.8|1831.8|1838|1832|1835.9|1829.9|40
1595336100000|2020-07-21 12:55:00|1837.5|1831.5|1838|1832|1838.6|1832.6|1835.4|1829.4|48
1595336400000|2020-07-21 13:00:00|1838.5|1832.5|1841.5|1835.5|1841.5|1835.5|1837.1|1831.1|127
1595336700000|2020-07-21 13:05:00|1841.3|1835.3|1844.4|1838.4|1846.1|1840.1|1841|1835|82
1595337000000|2020-07-21 13:10:00|1844.3|1838.3|1846.5|1840.5|1846.9|1840.9|1844.3|1838.3|43
1595337300000|2020-07-21 13:15:00|1846.1|1840.1|1850|1844|1850.8|1844.8|1845.8|1839.8|65
1595337600000|2020-07-21 13:20:00|1849.8|1843.8|1848.4|1842.4|1850|1844|1848.4|1842.4|84
1595337900000|2020-07-21 13:25:00|1848.3|1842.3|1848.1|1842.1|1848.3|1842.3|1845.4|1839.4|65
1595338200000|2020-07-21 13:30:00|1847.8|1841.8|1849.9|1843.9|1850.9|1844.9|1847.3|1841.3|30
1595338500000|2020-07-21 13:35:00|1849.6|1843.6|1849.5|1843.5|1850.1|1844.1|1848.6|1842.6|43
1595338800000|2020-07-21 13:40:00|1849.3|1843.3|1847.3|1841.3|1849.3|1843.3|1847|1841|41
1595339100000|2020-07-21 13:45:00|1847|1841|1846.1|1840.1|1847|1841|1845.8|1839.8|34
1595339400000|2020-07-21 13:50:00|1846.3|1840.3|1847.3|1841.3|1847.5|1841.5|1846|1840|24
1595339700000|2020-07-21 13:55:00|1847.1|1841.1|1846.3|1840.3|1847.1|1841.1|1846|1840|19
1595340000000|2020-07-21 14:00:00|1846.1|1840.1|1843.9|1837.9|1846.5|1840.5|1843|1837|31
1595340300000|2020-07-21 14:05:00|1844.1|1838.1|1843.3|1837.3|1846.3|1840.3|1843|1837|27
1595340600000|2020-07-21 14:10:00|1843.5|1837.5|1840|1834|1843.5|1837.5|1840|1834|51
1595340900000|2020-07-21 14:15:00|1839.9|1833.9|1838.9|1832.9|1840.3|1834.3|1838.9|1832.9|22
1595341200000|2020-07-21 14:20:00|1838.8|1832.8|1840.8|1834.8|1841.9|1835.9|1838.6|1832.6|33
1595341500000|2020-07-21 14:25:00|1839.9|1833.9|1837|1831|1839.9|1833.9|1834.8|1828.8|49
1595341800000|2020-07-21 14:30:00|1837.1|1831.1|1839.4|1833.4|1839.5|1833.5|1837.1|1831.1|46
1595342100000|2020-07-21 14:35:00|1838.8|1832.8|1842.5|1836.5|1843|1837|1838.8|1832.8|60
1595342400000|2020-07-21 14:40:00|1842.3|1836.3|1842.9|1836.9|1845.8|1839.8|1842.3|1836.3|45
1595342700000|2020-07-21 14:45:00|1842.8|1836.8|1842.3|1836.3|1843.3|1837.3|1841.3|1835.3|36
1595343000000|2020-07-21 14:50:00|1842|1836|1846.3|1840.3|1847.8|1841.8|1842|1836|53
1595343300000|2020-07-21 14:55:00|1846|1840|1844.8|1838.8|1848.4|1842.4|1844.8|1838.8|41
1595343600000|2020-07-21 15:00:00|1844.4|1838.4|1846.6|1840.6|1847.9|1841.9|1843|1837|36
1595343900000|2020-07-21 15:05:00|1846.5|1840.5|1846.8|1840.8|1848.9|1842.9|1846|1840|49
1595344200000|2020-07-21 15:10:00|1846.4|1840.4|1848.3|1842.3|1849.5|1843.5|1846.1|1840.1|50
1595344500000|2020-07-21 15:15:00|1849|1843|1851.8|1845.8|1852.8|1846.8|1848.5|1842.5|181
1595344800000|2020-07-21 15:20:00|1851.5|1845.5|1851.9|1845.9|1851.9|1845.9|1851|1845|24
1595345100000|2020-07-21 15:25:00|1852|1846|1851.3|1845.3|1852.5|1846.5|1850.3|1844.3|51
1595345400000|2020-07-21 15:30:00|1851.5|1845.5|1846.8|1840.8|1851.9|1845.9|1846.8|1840.8|25
1595345700000|2020-07-21 15:35:00|1846.5|1840.5|1843.6|1837.6|1848.6|1842.6|1840.3|1834.3|57
1595346000000|2020-07-21 15:40:00|1843.4|1837.4|1845.4|1839.4|1845.4|1839.4|1842.9|1836.9|34
1595346300000|2020-07-21 15:45:00|1845.5|1839.5|1845.6|1839.6|1845.6|1839.6|1843.6|1837.6|22
1595346600000|2020-07-21 15:50:00|1845.4|1839.4|1845.3|1839.3|1845.5|1839.5|1844.8|1838.8|10
1595346900000|2020-07-21 15:55:00|1845.5|1839.5|1843|1837|1846.3|1840.3|1843|1837|13
1595347200000|2020-07-21 16:00:00|1843.8|1837.8|1845.8|1839.8|1846.3|1840.3|1843.8|1837.8|13
1595347500000|2020-07-21 16:05:00|1846|1840|1846.8|1840.8|1846.8|1840.8|1845.8|1839.8|7
1595347800000|2020-07-21 16:10:00|1845.8|1839.8|1846.3|1840.3|1846.3|1840.3|1845.8|1839.8|3
1595348100000|2020-07-21 16:15:00|1846.6|1840.6|1846.8|1840.8|1847|1841|1846.6|1840.6|4
1595348400000|2020-07-21 16:20:00|1846.3|1840.3|1847|1841|1847|1841|1845.9|1839.9|8
1595348700000|2020-07-21 16:25:00|1846.8|1840.8|1849.3|1843.3|1849.3|1843.3|1846.8|1840.8|6
1595349000000|2020-07-21 16:30:00|1849.4|1843.4|1849.8|1843.8|1850|1844|1849.4|1843.4|8
1595349300000|2020-07-21 16:35:00|1849.9|1843.9|1846.8|1840.8|1851|1845|1846.5|1840.5|18
1595349600000|2020-07-21 16:40:00|1845.8|1839.8|1845.1|1839.1|1846.3|1840.3|1845|1839|17
1595349900000|2020-07-21 16:45:00|1844.3|1838.3|1844.3|1838.3|1844.3|1838.3|1844.3|1838.3|1
1595350200000|2020-07-21 16:50:00|1843.1|1837.1|1843.5|1837.5|1844|1838|1843.1|1837.1|18
1595350500000|2020-07-21 16:55:00|1843.1|1837.1|1844.4|1838.4|1844.8|1838.8|1843|1837|25
1595376000000|2020-07-22 00:00:00|1846.4|1840.4|1845.9|1839.9|1846.4|1840.4|1845.9|1839.9|3
1595376600000|2020-07-22 00:10:00|1845.6|1839.6|1843.9|1837.9|1845.6|1839.6|1843.9|1837.9|5
1595376900000|2020-07-22 00:15:00|1844.1|1838.1|1845|1839|1845|1839|1844.1|1838.1|3
1595377500000|2020-07-22 00:25:00|1844.6|1838.6|1844.9|1838.9|1844.9|1838.9|1844.6|1838.6|4
1595377800000|2020-07-22 00:30:00|1846.1|1840.1|1847.3|1841.3|1847.3|1841.3|1845.6|1839.6|5
1595378400000|2020-07-22 00:40:00|1847.4|1841.4|1847.3|1841.3|1847.4|1841.4|1847.3|1841.3|2
1595379000000|2020-07-22 00:50:00|1847.4|1841.4|1847.4|1841.4|1847.4|1841.4|1847.4|1841.4|1
1595379300000|2020-07-22 00:55:00|1847.5|1841.5|1847.5|1841.5|1847.5|1841.5|1847.5|1841.5|1
1595379600000|2020-07-22 01:00:00|1847.1|1841.1|1848.6|1842.6|1848.6|1842.6|1847.1|1841.1|11
1595379900000|2020-07-22 01:05:00|1848.9|1842.9|1849.5|1843.5|1849.8|1843.8|1848.9|1842.9|5
1595380200000|2020-07-22 01:10:00|1849.9|1843.9|1850.9|1844.9|1851.1|1845.1|1849.8|1843.8|27
1595380500000|2020-07-22 01:15:00|1851.1|1845.1|1851.1|1845.1|1853.1|1847.1|1851.1|1845.1|42
1595380800000|2020-07-22 01:20:00|1850.9|1844.9|1846.4|1840.4|1850.9|1844.9|1846.4|1840.4|21
1595381100000|2020-07-22 01:25:00|1846.9|1840.9|1848.6|1842.6|1849.3|1843.3|1845.9|1839.9|20
1595381400000|2020-07-22 01:30:00|1849|1843|1851.1|1845.1|1851.1|1845.1|1849|1843|8
1595381700000|2020-07-22 01:35:00|1851|1845|1850.9|1844.9|1851.1|1845.1|1850.9|1844.9|18
1595382000000|2020-07-22 01:40:00|1851|1845|1850.9|1844.9|1851.1|1845.1|1850.4|1844.4|10
1595382300000|2020-07-22 01:45:00|1851|1845|1851.1|1845.1|1851.1|1845.1|1851|1845|6
1595382600000|2020-07-22 01:50:00|1850.4|1844.4|1851.1|1845.1|1851.1|1845.1|1850.3|1844.3|9
1595382900000|2020-07-22 01:55:00|1851|1845|1849.5|1843.5|1851|1845|1849.5|1843.5|8
1595383200000|2020-07-22 02:00:00|1849.4|1843.4|1847.4|1841.4|1849.4|1843.4|1847.4|1841.4|16
1595383500000|2020-07-22 02:05:00|1847.3|1841.3|1846|1840|1847.3|1841.3|1846|1840|12
1595383800000|2020-07-22 02:10:00|1845.8|1839.8|1845.1|1839.1|1845.8|1839.8|1844.4|1838.4|12
1595384100000|2020-07-22 02:15:00|1844.9|1838.9|1845.1|1839.1|1845.4|1839.4|1844.9|1838.9|12
1595384400000|2020-07-22 02:20:00|1845.4|1839.4|1845.9|1839.9|1845.9|1839.9|1845.3|1839.3|5
1595384700000|2020-07-22 02:25:00|1845.6|1839.6|1845.4|1839.4|1845.6|1839.6|1845.4|1839.4|2
1595385000000|2020-07-22 02:30:00|1845.5|1839.5|1844.6|1838.6|1846|1840|1844.4|1838.4|17
1595385300000|2020-07-22 02:35:00|1845.4|1839.4|1845.9|1839.9|1846.1|1840.1|1845|1839|8
1595385600000|2020-07-22 02:40:00|1845.4|1839.4|1843.8|1837.8|1845.8|1839.8|1843.8|1837.8|18
1595385900000|2020-07-22 02:45:00|1844.4|1838.4|1843.9|1837.9|1844.4|1838.4|1843.8|1837.8|4
1595386200000|2020-07-22 02:50:00|1842.9|1836.9|1843.8|1837.8|1843.8|1837.8|1842.4|1836.4|8
1595386800000|2020-07-22 03:00:00|1842.9|1836.9|1843.9|1837.9|1844.1|1838.1|1842.9|1836.9|5
1595387100000|2020-07-22 03:05:00|1843|1837|1841.6|1835.6|1843.4|1837.4|1841.6|1835.6|9
1595387400000|2020-07-22 03:10:00|1842|1836|1842.1|1836.1|1843.1|1837.1|1841.6|1835.6|12
1595387700000|2020-07-22 03:15:00|1842.4|1836.4|1842.1|1836.1|1843|1837|1842.1|1836.1|10
1595388000000|2020-07-22 03:20:00|1841.9|1835.9|1842.3|1836.3|1842.4|1836.4|1841.9|1835.9|9
1595388300000|2020-07-22 03:25:00|1842.1|1836.1|1842.4|1836.4|1842.5|1836.5|1841.4|1835.4|10
1595389200000|2020-07-22 03:40:00|1842.6|1836.6|1842.6|1836.6|1842.6|1836.6|1842.6|1836.6|1
1595389500000|2020-07-22 03:45:00|1842.8|1836.8|1842.8|1836.8|1842.8|1836.8|1842.8|1836.8|1
1595390400000|2020-07-22 04:00:00|1842.5|1836.5|1842.8|1836.8|1842.8|1836.8|1842.5|1836.5|2
1595390700000|2020-07-22 04:05:00|1842.6|1836.6|1842.6|1836.6|1842.6|1836.6|1842.6|1836.6|1
1595391000000|2020-07-22 04:10:00|1842.4|1836.4|1842.4|1836.4|1842.4|1836.4|1842.4|1836.4|1
1595391300000|2020-07-22 04:15:00|1842.1|1836.1|1843.1|1837.1|1843.6|1837.6|1841.9|1835.9|13
1595391600000|2020-07-22 04:20:00|1843.4|1837.4|1843.6|1837.6|1843.6|1837.6|1843.4|1837.4|4
1595392200000|2020-07-22 04:30:00|1843.4|1837.4|1843.4|1837.4|1843.4|1837.4|1843.4|1837.4|1
1595392500000|2020-07-22 04:35:00|1843.6|1837.6|1843.6|1837.6|1843.6|1837.6|1843.6|1837.6|1
1595392800000|2020-07-22 04:40:00|1843.9|1837.9|1844.4|1838.4|1844.4|1838.4|1843.9|1837.9|2
1595393400000|2020-07-22 04:50:00|1844.3|1838.3|1844.4|1838.4|1844.4|1838.4|1844.1|1838.1|4
1595394000000|2020-07-22 05:00:00|1844.1|1838.1|1844.4|1838.4|1844.4|1838.4|1844.1|1838.1|5
1595394300000|2020-07-22 05:05:00|1844.3|1838.3|1844.3|1838.3|1844.3|1838.3|1844.3|1838.3|1
1595394600000|2020-07-22 05:10:00|1844|1838|1843.1|1837.1|1844|1838|1843.1|1837.1|5
1595394900000|2020-07-22 05:15:00|1842.9|1836.9|1842.9|1836.9|1843.1|1837.1|1842.9|1836.9|3
1595395200000|2020-07-22 05:20:00|1842.6|1836.6|1841.9|1835.9|1842.6|1836.6|1841.9|1835.9|4
1595395500000|2020-07-22 05:25:00|1842.4|1836.4|1843.4|1837.4|1843.6|1837.6|1842.4|1836.4|11
1595395800000|2020-07-22 05:30:00|1843.1|1837.1|1841.4|1835.4|1843.1|1837.1|1841.4|1835.4|39
1595396100000|2020-07-22 05:35:00|1841|1835|1841|1835|1841.3|1835.3|1840.4|1834.4|16
1595396400000|2020-07-22 05:40:00|1841.3|1835.3|1841|1835|1841.3|1835.3|1840|1834|9
1595396700000|2020-07-22 05:45:00|1841.3|1835.3|1841.3|1835.3|1841.3|1835.3|1841.3|1835.3|1
1595397000000|2020-07-22 05:50:00|1841.4|1835.4|1842.8|1836.8|1843.1|1837.1|1841.4|1835.4|13
1595397300000|2020-07-22 05:55:00|1842.6|1836.6|1841.4|1835.4|1842.8|1836.8|1840.1|1834.1|16
1595397600000|2020-07-22 06:00:00|1841.5|1835.5|1841.6|1835.6|1843.1|1837.1|1841.5|1835.5|7
1595397900000|2020-07-22 06:05:00|1842|1836|1843|1837|1843|1837|1841.4|1835.4|21
1595398200000|2020-07-22 06:10:00|1843.3|1837.3|1843.4|1837.4|1843.9|1837.9|1842.5|1836.5|25
1595398500000|2020-07-22 06:15:00|1843.3|1837.3|1844.4|1838.4|1844.4|1838.4|1843.3|1837.3|14
1595398800000|2020-07-22 06:20:00|1844.6|1838.6|1844.1|1838.1|1845.1|1839.1|1844|1838|13
1595399100000|2020-07-22 06:25:00|1844.3|1838.3|1841.6|1835.6|1844.3|1838.3|1841.6|1835.6|11
1595399400000|2020-07-22 06:30:00|1841.9|1835.9|1839.6|1833.6|1842.4|1836.4|1839.6|1833.6|10
1595399700000|2020-07-22 06:35:00|1839.8|1833.8|1837.5|1831.5|1840.4|1834.4|1837.4|1831.4|57
1595400000000|2020-07-22 06:40:00|1837.8|1831.8|1837.4|1831.4|1838.1|1832.1|1836.9|1830.9|23
1595400300000|2020-07-22 06:45:00|1837.1|1831.1|1837.5|1831.5|1839|1833|1836.5|1830.5|31
1595400600000|2020-07-22 06:50:00|1837.3|1831.3|1836|1830|1837.4|1831.4|1834.9|1828.9|30
1595400900000|2020-07-22 06:55:00|1835.9|1829.9|1840.5|1834.5|1840.5|1834.5|1835.8|1829.8|61
1595401200000|2020-07-22 07:00:00|1840.8|1834.8|1838|1832|1842.6|1836.6|1837|1831|65
1595401500000|2020-07-22 07:05:00|1838.3|1832.3|1838|1832|1838.4|1832.4|1837.1|1831.1|34
1595401800000|2020-07-22 07:10:00|1838.1|1832.1|1838.3|1832.3|1838.3|1832.3|1837|1831|32
1595402100000|2020-07-22 07:15:00|1838.4|1832.4|1836.8|1830.8|1838.5|1832.5|1836.5|1830.5|31
1595402400000|2020-07-22 07:20:00|1836.9|1830.9|1834.9|1828.9|1837|1831|1834.9|1828.9|29
1595402700000|2020-07-22 07:25:00|1835|1829|1833.5|1827.5|1835.1|1829.1|1833.5|1827.5|32
1595403000000|2020-07-22 07:30:00|1833.6|1827.6|1829.8|1823.8|1833.9|1827.9|1829.4|1823.4|48
1595403300000|2020-07-22 07:35:00|1829.5|1823.5|1830.3|1824.3|1831.5|1825.5|1829.4|1823.4|65
1595403600000|2020-07-22 07:40:00|1830.4|1824.4|1829.8|1823.8|1831.3|1825.3|1829.8|1823.8|31
1595403900000|2020-07-22 07:45:00|1829.5|1823.5|1822.6|1816.6|1829.8|1823.8|1822.5|1816.5|66
1595404200000|2020-07-22 07:50:00|1823.5|1817.5|1826.6|1820.6|1827.5|1821.5|1823|1817|92
1595404500000|2020-07-22 07:55:00|1826.3|1820.3|1826.3|1820.3|1826.4|1820.4|1822.8|1816.8|48
1595404800000|2020-07-22 08:00:00|1826|1820|1820.8|1814.8|1826|1820|1819.3|1813.3|74
1595405100000|2020-07-22 08:05:00|1820.5|1814.5|1817.8|1811.8|1820.5|1814.5|1815.8|1809.8|93
1595405400000|2020-07-22 08:10:00|1817.6|1811.6|1820|1814|1820.3|1814.3|1817.3|1811.3|69
1595405700000|2020-07-22 08:15:00|1819.9|1813.9|1821.3|1815.3|1822.3|1816.3|1818.6|1812.6|62
1595406000000|2020-07-22 08:20:00|1821.1|1815.1|1822.4|1816.4|1822.8|1816.8|1821|1815|29
1595406300000|2020-07-22 08:25:00|1822.6|1816.6|1822.5|1816.5|1823.3|1817.3|1821.3|1815.3|37
1595406600000|2020-07-22 08:30:00|1822.3|1816.3|1821|1815|1822.8|1816.8|1820.5|1814.5|42
1595406900000|2020-07-22 08:35:00|1820.9|1814.9|1817|1811|1820.9|1814.9|1816.8|1810.8|25
1595407200000|2020-07-22 08:40:00|1816.8|1810.8|1817|1811|1817.5|1811.5|1816.5|1810.5|24
1595407500000|2020-07-22 08:45:00|1816.8|1810.8|1814.8|1808.8|1816.8|1810.8|1812.6|1806.6|40
1595407800000|2020-07-22 08:50:00|1813.8|1807.8|1813.8|1807.8|1813.8|1807.8|1812.8|1806.8|30
1595408100000|2020-07-22 08:55:00|1813.5|1807.5|1814.4|1808.4|1815|1809|1813|1807|23
1595408400000|2020-07-22 09:00:00|1815.3|1809.3|1816.1|1810.1|1816.5|1810.5|1815|1809|39
1595408700000|2020-07-22 09:05:00|1816|1810|1816.8|1810.8|1816.8|1810.8|1816|1810|15
1595409000000|2020-07-22 09:10:00|1816.3|1810.3|1816.8|1810.8|1817.6|1811.6|1816.3|1810.3|17
1595409300000|2020-07-22 09:15:00|1817.3|1811.3|1818.5|1812.5|1818.8|1812.8|1816.8|1810.8|23
1595409600000|2020-07-22 09:20:00|1818.3|1812.3|1817.6|1811.6|1818.4|1812.4|1817.4|1811.4|25
1595409900000|2020-07-22 09:25:00|1817.5|1811.5|1820|1814|1820.8|1814.8|1817.1|1811.1|26
1595410200000|2020-07-22 09:30:00|1820.1|1814.1|1822.3|1816.3|1822.3|1816.3|1819.8|1813.8|19
1595410500000|2020-07-22 09:35:00|1822.4|1816.4|1824.8|1818.8|1825.9|1819.9|1822|1816|38
1595410800000|2020-07-22 09:40:00|1824.6|1818.6|1822|1816|1824.6|1818.6|1822|1816|21
1595411100000|2020-07-22 09:45:00|1822.3|1816.3|1822.6|1816.6|1822.6|1816.6|1822.3|1816.3|3
1595411400000|2020-07-22 09:50:00|1822.4|1816.4|1823.4|1817.4|1824.1|1818.1|1822.3|1816.3|29
1595411700000|2020-07-22 09:55:00|1823.3|1817.3|1824.1|1818.1|1824.4|1818.4|1823.3|1817.3|16
1595412000000|2020-07-22 10:00:00|1824|1818|1825.9|1819.9|1825.9|1819.9|1823.9|1817.9|21
1595412300000|2020-07-22 10:05:00|1825.8|1819.8|1824.1|1818.1|1825.8|1819.8|1823|1817|17
1595412600000|2020-07-22 10:10:00|1824.5|1818.5|1825.3|1819.3|1825.6|1819.6|1824.5|1818.5|13
1595412900000|2020-07-22 10:15:00|1824.9|1818.9|1824.8|1818.8|1825|1819|1824.5|1818.5|9
1595413200000|2020-07-22 10:20:00|1824.3|1818.3|1823|1817|1824.3|1818.3|1822.9|1816.9|17
1595413500000|2020-07-22 10:25:00|1823.3|1817.3|1822.5|1816.5|1823.3|1817.3|1822.5|1816.5|5
1595413800000|2020-07-22 10:30:00|1822.4|1816.4|1820.1|1814.1|1822.8|1816.8|1820.1|1814.1|18
1595414100000|2020-07-22 10:35:00|1819.9|1813.9|1819.6|1813.6|1820|1814|1819.6|1813.6|7
1595414700000|2020-07-22 10:45:00|1819.9|1813.9|1820.8|1814.8|1820.8|1814.8|1819.5|1813.5|6
1595415000000|2020-07-22 10:50:00|1820.5|1814.5|1817.8|1811.8|1820.5|1814.5|1817.8|1811.8|11
1595415300000|2020-07-22 10:55:00|1818|1812|1821|1815|1821|1815|1818|1812|18
1595415600000|2020-07-22 11:00:00|1820.8|1814.8|1823.9|1817.9|1823.9|1817.9|1820.8|1814.8|23
1595415900000|2020-07-22 11:05:00|1824|1818|1821|1815|1825.4|1819.4|1820.9|1814.9|20
1595416200000|2020-07-22 11:10:00|1821.3|1815.3|1818.6|1812.6|1821.8|1815.8|1818.5|1812.5|22
1595416500000|2020-07-22 11:15:00|1818.5|1812.5|1817.4|1811.4|1818.5|1812.5|1817.4|1811.4|8
1595416800000|2020-07-22 11:20:00|1818.1|1812.1|1817.4|1811.4|1818.3|1812.3|1816.4|1810.4|26
1595417100000|2020-07-22 11:25:00|1817.1|1811.1|1816.5|1810.5|1817.1|1811.1|1815.8|1809.8|13
1595417400000|2020-07-22 11:30:00|1816.8|1810.8|1819.5|1813.5|1819.8|1813.8|1816.8|1810.8|30
1595417700000|2020-07-22 11:35:00|1819.8|1813.8|1820.9|1814.9|1821.3|1815.3|1819.8|1813.8|19
1595418000000|2020-07-22 11:40:00|1821|1815|1819.5|1813.5|1821.5|1815.5|1819.4|1813.4|12
1595418300000|2020-07-22 11:45:00|1819.8|1813.8|1823.6|1817.6|1825.8|1819.8|1819.5|1813.5|89
1595418600000|2020-07-22 11:50:00|1823.4|1817.4|1822.1|1816.1|1824.5|1818.5|1821.6|1815.6|19
1595418900000|2020-07-22 11:55:00|1822.4|1816.4|1824.5|1818.5|1825.4|1819.4|1822.4|1816.4|30
1595419200000|2020-07-22 12:00:00|1824|1818|1824.5|1818.5|1825|1819|1823.8|1817.8|24
1595419500000|2020-07-22 12:05:00|1824.8|1818.8|1824.6|1818.6|1824.9|1818.9|1824.6|1818.6|9
1595419800000|2020-07-22 12:10:00|1824.5|1818.5|1820.4|1814.4|1824.5|1818.5|1820.4|1814.4|11
1595420100000|2020-07-22 12:15:00|1820.5|1814.5|1818.8|1812.8|1821.3|1815.3|1818.8|1812.8|15
1595420400000|2020-07-22 12:20:00|1818.5|1812.5|1818.4|1812.4|1819|1813|1818.3|1812.3|22
1595420700000|2020-07-22 12:25:00|1818.8|1812.8|1816.3|1810.3|1818.8|1812.8|1815.6|1809.6|30
1595421000000|2020-07-22 12:30:00|1816|1810|1816.6|1810.6|1817|1811|1816|1810|10
1595421300000|2020-07-22 12:35:00|1816.9|1810.9|1817.6|1811.6|1818.3|1812.3|1816.9|1810.9|28
1595421600000|2020-07-22 12:40:00|1818.3|1812.3|1816.6|1810.6|1818.3|1812.3|1816.5|1810.5|16
1595421900000|2020-07-22 12:45:00|1817|1811|1814.3|1808.3|1817.5|1811.5|1814|1808|29
1595422200000|2020-07-22 12:50:00|1814.5|1808.5|1813.8|1807.8|1815|1809|1813.8|1807.8|21
1595422500000|2020-07-22 12:55:00|1814|1808|1817.5|1811.5|1817.5|1811.5|1814|1808|50
1595422800000|2020-07-22 13:00:00|1817.4|1811.4|1809.3|1803.3|1817.4|1811.4|1809.3|1803.3|127
1595423100000|2020-07-22 13:05:00|1809.1|1803.1|1809.1|1803.1|1811|1805|1809.1|1803.1|56
1595423400000|2020-07-22 13:10:00|1809.3|1803.3|1809|1803|1809.8|1803.8|1807.8|1801.8|56
1595423700000|2020-07-22 13:15:00|1808.9|1802.9|1808.3|1802.3|1808.9|1802.9|1808|1802|29
1595424000000|2020-07-22 13:20:00|1808|1802|1809|1803|1809.3|1803.3|1808|1802|34
1595424300000|2020-07-22 13:25:00|1809.3|1803.3|1808.3|1802.3|1809.5|1803.5|1807|1801|57
1595424600000|2020-07-22 13:30:00|1808|1802|1808.1|1802.1|1809|1803|1807.3|1801.3|68
1595424900000|2020-07-22 13:35:00|1808.3|1802.3|1807.5|1801.5|1808.5|1802.5|1807.3|1801.3|33
1595425200000|2020-07-22 13:40:00|1807.3|1801.3|1808.1|1802.1|1808.6|1802.6|1807.3|1801.3|22
1595425500000|2020-07-22 13:45:00|1808|1802|1808|1802|1808.5|1802.5|1807.3|1801.3|27
1595425800000|2020-07-22 13:50:00|1807.8|1801.8|1808.9|1802.9|1809|1803|1807.8|1801.8|12
1595426100000|2020-07-22 13:55:00|1809.1|1803.1|1808.4|1802.4|1809.1|1803.1|1807.8|1801.8|23
1595426400000|2020-07-22 14:00:00|1808.5|1802.5|1806|1800|1808.5|1802.5|1805.3|1799.3|26
1595426700000|2020-07-22 14:05:00|1806.6|1800.6|1806|1800|1806.8|1800.8|1805.8|1799.8|21
1595427000000|2020-07-22 14:10:00|1805.9|1799.9|1801.3|1795.3|1806|1800|1797.1|1791.1|101
1595427300000|2020-07-22 14:15:00|1801.5|1795.5|1804.4|1798.4|1805.1|1799.1|1800.5|1794.5|65
1595427600000|2020-07-22 14:20:00|1804.5|1798.5|1803.4|1797.4|1804.5|1798.5|1803.3|1797.3|22
1595427900000|2020-07-22 14:25:00|1803.3|1797.3|1797.8|1791.8|1803.3|1797.3|1797.8|1791.8|52
1595428200000|2020-07-22 14:30:00|1798|1792|1802.3|1796.3|1802.5|1796.5|1797.8|1791.8|56
1595428500000|2020-07-22 14:35:00|1802|1796|1805.5|1799.5|1805.8|1799.8|1801.5|1795.5|79
1595428800000|2020-07-22 14:40:00|1804.9|1798.9|1811.3|1805.3|1811.5|1805.5|1804.1|1798.1|67
1595429100000|2020-07-22 14:45:00|1811.5|1805.5|1811.3|1805.3|1812.4|1806.4|1809.8|1803.8|75
1595429400000|2020-07-22 14:50:00|1811.8|1805.8|1808.5|1802.5|1811.8|1805.8|1808.5|1802.5|66
1595429700000|2020-07-22 14:55:00|1808.8|1802.8|1808|1802|1809|1803|1806.5|1800.5|59
1595430000000|2020-07-22 15:00:00|1807.9|1801.9|1807.5|1801.5|1809.5|1803.5|1806.4|1800.4|89
1595430300000|2020-07-22 15:05:00|1807.8|1801.8|1807.8|1801.8|1808.1|1802.1|1806.4|1800.4|42
1595430600000|2020-07-22 15:10:00|1807.3|1801.3|1806.3|1800.3|1807.5|1801.5|1805.4|1799.4|26
1595430900000|2020-07-22 15:15:00|1806.4|1800.4|1808.3|1802.3|1811.3|1805.3|1805.8|1799.8|112
1595431200000|2020-07-22 15:20:00|1808.5|1802.5|1815.3|1809.3|1817.4|1811.4|1807.3|1801.3|62
1595431500000|2020-07-22 15:25:00|1815.5|1809.5|1814.9|1808.9|1815.5|1809.5|1814.1|1808.1|34
1595431800000|2020-07-22 15:30:00|1814.6|1808.6|1816|1810|1816|1810|1814.3|1808.3|32
1595432100000|2020-07-22 15:35:00|1816.1|1810.1|1815.4|1809.4|1816.8|1810.8|1815.4|1809.4|11
1595432400000|2020-07-22 15:40:00|1815.8|1809.8|1817.6|1811.6|1817.8|1811.8|1815.8|1809.8|20
1595432700000|2020-07-22 15:45:00|1818|1812|1818|1812|1818|1812|1817.9|1811.9|3
1595433000000|2020-07-22 15:50:00|1817|1811|1815.4|1809.4|1817|1811|1814.9|1808.9|15
1595433300000|2020-07-22 15:55:00|1815.5|1809.5|1818.8|1812.8|1819.6|1813.6|1815|1809|22
1595433600000|2020-07-22 16:00:00|1819.3|1813.3|1820.3|1814.3|1820.8|1814.8|1819.3|1813.3|10
1595433900000|2020-07-22 16:05:00|1820|1814|1820|1814|1820|1814|1819.5|1813.5|9
1595434200000|2020-07-22 16:10:00|1820.5|1814.5|1820.5|1814.5|1820.5|1814.5|1820.5|1814.5|1
1595434500000|2020-07-22 16:15:00|1820.8|1814.8|1821.5|1815.5|1821.5|1815.5|1820.8|1814.8|4
1595434800000|2020-07-22 16:20:00|1821.3|1815.3|1821.5|1815.5|1821.5|1815.5|1820.8|1814.8|4
1595435100000|2020-07-22 16:25:00|1821.3|1815.3|1822.5|1816.5|1823|1817|1821.3|1815.3|7
1595435400000|2020-07-22 16:30:00|1822.3|1816.3|1822.4|1816.4|1822.4|1816.4|1822.3|1816.3|4
1595435700000|2020-07-22 16:35:00|1822.5|1816.5|1820.8|1814.8|1822.5|1816.5|1820.8|1814.8|7
1595436000000|2020-07-22 16:40:00|1821.3|1815.3|1821.1|1815.1|1822.1|1816.1|1821.1|1815.1|3
1595436300000|2020-07-22 16:45:00|1821|1815|1819.5|1813.5|1821|1815|1819.4|1813.4|7
1595436600000|2020-07-22 16:50:00|1819.3|1813.3|1819.5|1813.5|1819.5|1813.5|1818.9|1812.9|6
1595436900000|2020-07-22 16:55:00|1819.6|1813.6|1823.9|1817.9|1824.6|1818.6|1819.5|1813.5|25
1595462400000|2020-07-23 00:00:00|1822|1816|1821.4|1815.4|1822|1816|1821.1|1815.1|4
1595463000000|2020-07-23 00:10:00|1821.1|1815.1|1821.1|1815.1|1821.1|1815.1|1821.1|1815.1|1
1595465700000|2020-07-23 00:55:00|1821.5|1815.5|1821|1815|1821.5|1815.5|1821|1815|3
1595466000000|2020-07-23 01:00:00|1820.9|1814.9|1812.4|1806.4|1820.9|1814.9|1812.3|1806.3|35
1595466300000|2020-07-23 01:05:00|1812.9|1806.9|1814.6|1808.6|1814.6|1808.6|1812.9|1806.9|6
1595466600000|2020-07-23 01:10:00|1815|1809|1815.6|1809.6|1815.6|1809.6|1815|1809|4
1595467200000|2020-07-23 01:20:00|1815.4|1809.4|1815.4|1809.4|1815.4|1809.4|1815.4|1809.4|1
1595467500000|2020-07-23 01:25:00|1814.3|1808.3|1815.1|1809.1|1815.1|1809.1|1813.8|1807.8|9
1595468400000|2020-07-23 01:40:00|1815.3|1809.3|1816.3|1810.3|1816.3|1810.3|1815.3|1809.3|5
1595468700000|2020-07-23 01:45:00|1816.5|1810.5|1818.1|1812.1|1818.1|1812.1|1816.5|1810.5|6
1595469000000|2020-07-23 01:50:00|1818.3|1812.3|1818.6|1812.6|1818.6|1812.6|1818.3|1812.3|3
1595469300000|2020-07-23 01:55:00|1818.5|1812.5|1815.8|1809.8|1818.5|1812.5|1815.5|1809.5|14
1595469600000|2020-07-23 02:00:00|1815.5|1809.5|1815|1809|1815.8|1809.8|1815|1809|7
1595469900000|2020-07-23 02:05:00|1814.8|1808.8|1815|1809|1815.8|1809.8|1814.1|1808.1|17
1595470200000|2020-07-23 02:10:00|1814.8|1808.8|1814.1|1808.1|1814.8|1808.8|1813.1|1807.1|13
1595470500000|2020-07-23 02:15:00|1813.9|1807.9|1813.5|1807.5|1813.9|1807.9|1813.5|1807.5|3
1595470800000|2020-07-23 02:20:00|1813.4|1807.4|1813.6|1807.6|1813.9|1807.9|1812.5|1806.5|9
1595471100000|2020-07-23 02:25:00|1813.5|1807.5|1813.3|1807.3|1813.5|1807.5|1813.3|1807.3|3
1595471400000|2020-07-23 02:30:00|1812.9|1806.9|1816.3|1810.3|1816.3|1810.3|1812.9|1806.9|14
1595471700000|2020-07-23 02:35:00|1815.9|1809.9|1814.1|1808.1|1815.9|1809.9|1813.6|1807.6|21
1595472000000|2020-07-23 02:40:00|1813.5|1807.5|1814.5|1808.5|1814.5|1808.5|1813.3|1807.3|6
1595472300000|2020-07-23 02:45:00|1814.6|1808.6|1813.5|1807.5|1815.8|1809.8|1813.4|1807.4|20
1595472600000|2020-07-23 02:50:00|1812.8|1806.8|1813.3|1807.3|1813.5|1807.5|1812.4|1806.4|5
1595472900000|2020-07-23 02:55:00|1813.1|1807.1|1812.9|1806.9|1813.3|1807.3|1812.9|1806.9|4
1595473200000|2020-07-23 03:00:00|1813.1|1807.1|1816.1|1810.1|1816.1|1810.1|1813.1|1807.1|9
1595473500000|2020-07-23 03:05:00|1816|1810|1815.6|1809.6|1816.1|1810.1|1815.1|1809.1|8
1595473800000|2020-07-23 03:10:00|1815.5|1809.5|1815.4|1809.4|1816.1|1810.1|1814.5|1808.5|45
1595474100000|2020-07-23 03:15:00|1815.3|1809.3|1814.6|1808.6|1815.9|1809.9|1814.4|1808.4|18
1595474400000|2020-07-23 03:20:00|1814.9|1808.9|1814.3|1808.3|1815.1|1809.1|1814.3|1808.3|9
1595474700000|2020-07-23 03:25:00|1814.4|1808.4|1815.9|1809.9|1815.9|1809.9|1814.1|1808.1|14
1595475000000|2020-07-23 03:30:00|1816.1|1810.1|1816.1|1810.1|1816.3|1810.3|1816.1|1810.1|3
1595475300000|2020-07-23 03:35:00|1816|1810|1816|1810|1816|1810|1816|1810|1
1595475600000|2020-07-23 03:40:00|1816.3|1810.3|1816.6|1810.6|1816.6|1810.6|1816.3|1810.3|4
1595475900000|2020-07-23 03:45:00|1816.5|1810.5|1816.6|1810.6|1816.6|1810.6|1816.5|1810.5|2
1595476500000|2020-07-23 03:55:00|1816.8|1810.8|1816.8|1810.8|1816.8|1810.8|1816.6|1810.6|3
1595476800000|2020-07-23 04:00:00|1816.6|1810.6|1817.9|1811.9|1818|1812|1816.6|1810.6|22
1595477100000|2020-07-23 04:05:00|1817.6|1811.6|1816|1810|1817.6|1811.6|1816|1810|10
1595477400000|2020-07-23 04:10:00|1815.9|1809.9|1815.5|1809.5|1815.9|1809.9|1815.5|1809.5|3
1595477700000|2020-07-23 04:15:00|1815.4|1809.4|1814.1|1808.1|1815.4|1809.4|1814.1|1808.1|5
1595478000000|2020-07-23 04:20:00|1813.9|1807.9|1814.1|1808.1|1814.1|1808.1|1813.8|1807.8|6
1595478300000|2020-07-23 04:25:00|1814.4|1808.4|1814.4|1808.4|1814.4|1808.4|1813.6|1807.6|13
1595478900000|2020-07-23 04:35:00|1815.1|1809.1|1815.1|1809.1|1815.1|1809.1|1815.1|1809.1|1
1595480400000|2020-07-23 05:00:00|1814.4|1808.4|1814.1|1808.1|1814.4|1808.4|1814.1|1808.1|2
1595481000000|2020-07-23 05:10:00|1814.4|1808.4|1814.1|1808.1|1814.4|1808.4|1814.1|1808.1|2
1595481300000|2020-07-23 05:15:00|1813.9|1807.9|1814.4|1808.4|1814.6|1808.6|1813.6|1807.6|7
1595481600000|2020-07-23 05:20:00|1814.6|1808.6|1815.4|1809.4|1815.4|1809.4|1814.6|1808.6|2
1595481900000|2020-07-23 05:25:00|1815.5|1809.5|1816.1|1810.1|1816.1|1810.1|1815.5|1809.5|5
1595482200000|2020-07-23 05:30:00|1816.4|1810.4|1817.6|1811.6|1818.9|1812.9|1816.4|1810.4|11
1595482500000|2020-07-23 05:35:00|1817.4|1811.4|1816|1810|1817.4|1811.4|1816|1810|6
1595482800000|2020-07-23 05:40:00|1815.8|1809.8|1816.1|1810.1|1816.4|1810.4|1815.8|1809.8|15
1595483100000|2020-07-23 05:45:00|1815.9|1809.9|1816.4|1810.4|1817|1811|1815.9|1809.9|7
1595483400000|2020-07-23 05:50:00|1816.5|1810.5|1816.5|1810.5|1816.5|1810.5|1816.5|1810.5|1
1595483700000|2020-07-23 05:55:00|1816.3|1810.3|1816.5|1810.5|1816.6|1810.6|1815.6|1809.6|5
1595484000000|2020-07-23 06:00:00|1816.6|1810.6|1814.1|1808.1|1817.3|1811.3|1814.1|1808.1|38
1595484300000|2020-07-23 06:05:00|1814.4|1808.4|1815|1809|1815.8|1809.8|1814.4|1808.4|29
1595484600000|2020-07-23 06:10:00|1814.8|1808.8|1814.4|1808.4|1814.9|1808.9|1813.9|1807.9|14
1595484900000|2020-07-23 06:15:00|1814.1|1808.1|1814.1|1808.1|1814.6|1808.6|1813.8|1807.8|11
1595485200000|2020-07-23 06:20:00|1814.4|1808.4|1814.1|1808.1|1814.4|1808.4|1813.9|1807.9|8
1595485500000|2020-07-23 06:25:00|1814.4|1808.4|1813.6|1807.6|1814.4|1808.4|1812.4|1806.4|18
1595485800000|2020-07-23 06:30:00|1813.9|1807.9|1812.8|1806.8|1813.9|1807.9|1812.8|1806.8|14
1595486100000|2020-07-23 06:35:00|1811.9|1805.9|1813|1807|1813.3|1807.3|1811.8|1805.8|6
1595486400000|2020-07-23 06:40:00|1813.5|1807.5|1813.6|1807.6|1813.6|1807.6|1813.4|1807.4|4
1595486700000|2020-07-23 06:45:00|1813.4|1807.4|1814|1808|1814.5|1808.5|1813|1807|12
1595487000000|2020-07-23 06:50:00|1813.9|1807.9|1813.5|1807.5|1813.9|1807.9|1813.5|1807.5|3
1595487300000|2020-07-23 06:55:00|1814.5|1808.5|1815.8|1809.8|1816.4|1810.4|1814.3|1808.3|26
1595487600000|2020-07-23 07:00:00|1815.5|1809.5|1816|1810|1816.5|1810.5|1811.3|1805.3|66
1595487900000|2020-07-23 07:05:00|1816.3|1810.3|1816.3|1810.3|1817|1811|1813.9|1807.9|53
1595488200000|2020-07-23 07:10:00|1816.5|1810.5|1816.5|1810.5|1817.3|1811.3|1814.5|1808.5|52
1595488500000|2020-07-23 07:15:00|1816.8|1810.8|1815.5|1809.5|1817|1811|1815|1809|28
1595488800000|2020-07-23 07:20:00|1815.3|1809.3|1817.3|1811.3|1817.3|1811.3|1815.3|1809.3|15
1595489100000|2020-07-23 07:25:00|1817.5|1811.5|1816.3|1810.3|1818.4|1812.4|1815.8|1809.8|25
1595489400000|2020-07-23 07:30:00|1816.4|1810.4|1817.8|1811.8|1817.8|1811.8|1815.8|1809.8|29
1595489700000|2020-07-23 07:35:00|1817.6|1811.6|1814.3|1808.3|1817.6|1811.6|1814.1|1808.1|34
1595490000000|2020-07-23 07:40:00|1814|1808|1814.8|1808.8|1815|1809|1814|1808|13
1595490300000|2020-07-23 07:45:00|1815|1809|1812.4|1806.4|1815|1809|1811.9|1805.9|22
1595490600000|2020-07-23 07:50:00|1812.6|1806.6|1814.5|1808.5|1814.5|1808.5|1812.4|1806.4|23
1595490900000|2020-07-23 07:55:00|1814.4|1808.4|1816|1810|1816|1810|1813.5|1807.5|18
1595491200000|2020-07-23 08:00:00|1816.1|1810.1|1813.3|1807.3|1816.3|1810.3|1812|1806|49
1595491500000|2020-07-23 08:05:00|1813.5|1807.5|1816.3|1810.3|1817.3|1811.3|1813.5|1807.5|25
1595491800000|2020-07-23 08:10:00|1816|1810|1813.3|1807.3|1816|1810|1813|1807|16
1595492100000|2020-07-23 08:15:00|1813|1807|1814|1808|1814|1808|1813|1807|6
1595492400000|2020-07-23 08:20:00|1814.1|1808.1|1813.8|1807.8|1814.9|1808.9|1813.8|1807.8|9
1595492700000|2020-07-23 08:25:00|1813.9|1807.9|1812|1806|1814.5|1808.5|1812|1806|26
1595493000000|2020-07-23 08:30:00|1812.1|1806.1|1812.8|1806.8|1815.9|1809.9|1812.1|1806.1|34
1595493300000|2020-07-23 08:35:00|1812.9|1806.9|1814.9|1808.9|1814.9|1808.9|1812.9|1806.9|8
1595493600000|2020-07-23 08:40:00|1815|1809|1815.9|1809.9|1816|1810|1814.8|1808.8|14
1595493900000|2020-07-23 08:45:00|1815.8|1809.8|1814.8|1808.8|1816.3|1810.3|1814.8|1808.8|12
1595494200000|2020-07-23 08:50:00|1814.5|1808.5|1813.6|1807.6|1814.5|1808.5|1813.6|1807.6|10
1595494500000|2020-07-23 08:55:00|1813.8|1807.8|1813.8|1807.8|1813.8|1807.8|1813.8|1807.8|1
1595494800000|2020-07-23 09:00:00|1814.5|1808.5|1813.6|1807.6|1814.5|1808.5|1813.5|1807.5|11
1595495100000|2020-07-23 09:05:00|1813.8|1807.8|1815.1|1809.1|1815.5|1809.5|1813.8|1807.8|19
1595495400000|2020-07-23 09:10:00|1815.8|1809.8|1815.8|1809.8|1816.3|1810.3|1815|1809|16
1595495700000|2020-07-23 09:15:00|1816|1810|1815.6|1809.6|1816.3|1810.3|1815.3|1809.3|14
1595496000000|2020-07-23 09:20:00|1815.5|1809.5|1816.3|1810.3|1816.3|1810.3|1815.5|1809.5|5
1595496300000|2020-07-23 09:25:00|1816.5|1810.5|1816.8|1810.8|1817.5|1811.5|1816.5|1810.5|27
1595496600000|2020-07-23 09:30:00|1816.6|1810.6|1817.6|1811.6|1817.9|1811.9|1816.6|1810.6|13
1595496900000|2020-07-23 09:35:00|1817.8|1811.8|1817.6|1811.6|1818.1|1812.1|1817.5|1811.5|10
1595497200000|2020-07-23 09:40:00|1817.5|1811.5|1816.5|1810.5|1817.6|1811.6|1816.5|1810.5|12
1595497500000|2020-07-23 09:45:00|1816.3|1810.3|1815|1809|1816.3|1810.3|1815|1809|10
1595497800000|2020-07-23 09:50:00|1814.8|1808.8|1815|1809|1815|1809|1814.5|1808.5|4
1595498100000|2020-07-23 09:55:00|1814.8|1808.8|1816|1810|1816|1810|1814.5|1808.5|21
1595498400000|2020-07-23 10:00:00|1815.9|1809.9|1816.3|1810.3|1816.5|1810.5|1815.3|1809.3|18
1595498700000|2020-07-23 10:05:00|1816|1810|1816|1810|1816.3|1810.3|1816|1810|3
1595499000000|2020-07-23 10:10:00|1816.5|1810.5|1816.8|1810.8|1817.8|1811.8|1816.5|1810.5|7
1595499300000|2020-07-23 10:15:00|1816.6|1810.6|1816.3|1810.3|1816.9|1810.9|1816.3|1810.3|12
1595499600000|2020-07-23 10:20:00|1816.1|1810.1|1815.5|1809.5|1816.1|1810.1|1815.5|1809.5|7
1595499900000|2020-07-23 10:25:00|1815.3|1809.3|1815.5|1809.5|1815.8|1809.8|1815.3|1809.3|4
1595500200000|2020-07-23 10:30:00|1815.8|1809.8|1815.4|1809.4|1815.8|1809.8|1815.4|1809.4|9
1595500500000|2020-07-23 10:35:00|1815.3|1809.3|1815.4|1809.4|1815.6|1809.6|1815.1|1809.1|9
1595500800000|2020-07-23 10:40:00|1815.3|1809.3|1815.4|1809.4|1815.4|1809.4|1815.1|1809.1|3
1595501100000|2020-07-23 10:45:00|1815.5|1809.5|1815.5|1809.5|1815.8|1809.8|1814|1808|11
1595501400000|2020-07-23 10:50:00|1815.3|1809.3|1815.1|1809.1|1815.3|1809.3|1815.1|1809.1|2
1595502000000|2020-07-23 11:00:00|1815.3|1809.3|1816|1810|1816.3|1810.3|1815.3|1809.3|8
1595502300000|2020-07-23 11:05:00|1815.9|1809.9|1815.9|1809.9|1815.9|1809.9|1815.9|1809.9|1
1595502600000|2020-07-23 11:10:00|1816|1810|1815.9|1809.9|1816|1810|1815.9|1809.9|2
1595502900000|2020-07-23 11:15:00|1815.8|1809.8|1813.5|1807.5|1815.8|1809.8|1813.3|1807.3|11
1595503200000|2020-07-23 11:20:00|1813.3|1807.3|1812|1806|1813.3|1807.3|1812|1806|11
1595503500000|2020-07-23 11:25:00|1812.3|1806.3|1812|1806|1812.6|1806.6|1812|1806|17
1595503800000|2020-07-23 11:30:00|1812.3|1806.3|1814|1808|1814|1808|1812.3|1806.3|22
1595504100000|2020-07-23 11:35:00|1814.1|1808.1|1813.1|1807.1|1814.8|1808.8|1812.9|1806.9|9
1595504400000|2020-07-23 11:40:00|1813|1807|1812.8|1806.8|1813|1807|1812.3|1806.3|18
1595504700000|2020-07-23 11:45:00|1812.5|1806.5|1816.6|1810.6|1816.6|1810.6|1812.5|1806.5|85
1595505000000|2020-07-23 11:50:00|1816.9|1810.9|1818.1|1812.1|1819.5|1813.5|1816.1|1810.1|43
1595505300000|2020-07-23 11:55:00|1818.4|1812.4|1819.1|1813.1|1819.1|1813.1|1817.4|1811.4|24
1595505600000|2020-07-23 12:00:00|1819|1813|1821.3|1815.3|1822.5|1816.5|1817.8|1811.8|37
1595505900000|2020-07-23 12:05:00|1821|1815|1818.5|1812.5|1821|1815|1817.3|1811.3|32
1595506200000|2020-07-23 12:10:00|1818.3|1812.3|1818.3|1812.3|1818.5|1812.5|1816.4|1810.4|32
1595506500000|2020-07-23 12:15:00|1818.5|1812.5|1818.4|1812.4|1819.1|1813.1|1818.1|1812.1|13
1595506800000|2020-07-23 12:20:00|1818.1|1812.1|1818.1|1812.1|1818.9|1812.9|1817.8|1811.8|15
1595507100000|2020-07-23 12:25:00|1818|1812|1816.6|1810.6|1818|1812|1816.5|1810.5|6
1595507400000|2020-07-23 12:30:00|1816.8|1810.8|1814.9|1808.9|1816.8|1810.8|1814.8|1808.8|17
1595507700000|2020-07-23 12:35:00|1814.8|1808.8|1814.8|1808.8|1814.9|1808.9|1814.6|1808.6|5
1595508000000|2020-07-23 12:40:00|1814.6|1808.6|1817.5|1811.5|1817.8|1811.8|1814|1808|16
1595508300000|2020-07-23 12:45:00|1817.9|1811.9|1816.3|1810.3|1817.9|1811.9|1816.3|1810.3|14
1595508600000|2020-07-23 12:50:00|1816.5|1810.5|1816.5|1810.5|1817.4|1811.4|1816.3|1810.3|20
1595508900000|2020-07-23 12:55:00|1816.4|1810.4|1814.8|1808.8|1816.4|1810.4|1814.5|1808.5|19
1595509200000|2020-07-23 13:00:00|1814.5|1808.5|1814.8|1808.8|1817.4|1811.4|1813.8|1807.8|38
1595509500000|2020-07-23 13:05:00|1814.9|1808.9|1819.5|1813.5|1819.8|1813.8|1814.9|1808.9|62
1595509800000|2020-07-23 13:10:00|1819.6|1813.6|1829.4|1823.4|1829.8|1823.8|1819.6|1813.6|84
1595510100000|2020-07-23 13:15:00|1829.3|1823.3|1829.8|1823.8|1829.8|1823.8|1825.5|1819.5|63
1595510400000|2020-07-23 13:20:00|1829.6|1823.6|1828.8|1822.8|1830|1824|1828|1822|33
1595510700000|2020-07-23 13:25:00|1828.6|1822.6|1828.6|1822.6|1830.3|1824.3|1828.4|1822.4|21
1595511000000|2020-07-23 13:30:00|1828.3|1822.3|1827.8|1821.8|1828.3|1822.3|1825.6|1819.6|21
1595511300000|2020-07-23 13:35:00|1828|1822|1830.9|1824.9|1831.5|1825.5|1828|1822|31
1595511600000|2020-07-23 13:40:00|1831.1|1825.1|1831.4|1825.4|1834|1828|1831.1|1825.1|52
1595511900000|2020-07-23 13:45:00|1831.5|1825.5|1837.3|1831.3|1837.3|1831.3|1831.5|1825.5|42
1595512200000|2020-07-23 13:50:00|1837.5|1831.5|1836.3|1830.3|1837.5|1831.5|1836|1830|29
1595512500000|2020-07-23 13:55:00|1836.4|1830.4|1834.1|1828.1|1836.4|1830.4|1834.1|1828.1|31
1595512800000|2020-07-23 14:00:00|1834.3|1828.3|1836.8|1830.8|1837.3|1831.3|1834.3|1828.3|32
1595513100000|2020-07-23 14:05:00|1836.5|1830.5|1836.3|1830.3|1836.8|1830.8|1836|1830|10
1595513400000|2020-07-23 14:10:00|1836.5|1830.5|1836.3|1830.3|1836.9|1830.9|1836|1830|22
1595513700000|2020-07-23 14:15:00|1835.9|1829.9|1838.4|1832.4|1838.4|1832.4|1834.8|1828.8|44
1595514000000|2020-07-23 14:20:00|1838.5|1832.5|1840|1834|1840.3|1834.3|1838.5|1832.5|24
1595514300000|2020-07-23 14:25:00|1840.3|1834.3|1842|1836|1842.5|1836.5|1840.3|1834.3|19
1595514600000|2020-07-23 14:30:00|1842.3|1836.3|1841.3|1835.3|1844.6|1838.6|1840.8|1834.8|51
1595514900000|2020-07-23 14:35:00|1841.5|1835.5|1843|1837|1843.1|1837.1|1841.3|1835.3|40
1595515200000|2020-07-23 14:40:00|1843.1|1837.1|1843.1|1837.1|1844|1838|1841.8|1835.8|45
1595515500000|2020-07-23 14:45:00|1843.5|1837.5|1844.3|1838.3|1844.5|1838.5|1842.8|1836.8|24
1595515800000|2020-07-23 14:50:00|1844.5|1838.5|1840.6|1834.6|1844.5|1838.5|1840|1834|48
1595516100000|2020-07-23 14:55:00|1840.8|1834.8|1842.3|1836.3|1842.3|1836.3|1840.8|1834.8|40
1595516400000|2020-07-23 15:00:00|1842.1|1836.1|1841|1835|1843.5|1837.5|1840|1834|30
1595516700000|2020-07-23 15:05:00|1840.8|1834.8|1838.8|1832.8|1840.9|1834.9|1837|1831|34
1595517000000|2020-07-23 15:10:00|1839|1833|1838.9|1832.9|1841|1835|1837.3|1831.3|57
1595517300000|2020-07-23 15:15:00|1838.8|1832.8|1825.8|1819.8|1838.8|1832.8|1825.1|1819.1|214
1595517600000|2020-07-23 15:20:00|1825.6|1819.6|1831.9|1825.9|1831.9|1825.9|1825.5|1819.5|78
1595517900000|2020-07-23 15:25:00|1831.8|1825.8|1830|1824|1833.5|1827.5|1829.5|1823.5|49
1595518200000|2020-07-23 15:30:00|1830.3|1824.3|1831.4|1825.4|1833.8|1827.8|1828.9|1822.9|44
1595518500000|2020-07-23 15:35:00|1831|1825|1832|1826|1832.6|1826.6|1829.6|1823.6|19
1595518800000|2020-07-23 15:40:00|1832.4|1826.4|1833.6|1827.6|1835.1|1829.1|1832.4|1826.4|27
1595519100000|2020-07-23 15:45:00|1833.8|1827.8|1835|1829|1835|1829|1833.6|1827.6|18
1595519400000|2020-07-23 15:50:00|1835.1|1829.1|1832.6|1826.6|1835.1|1829.1|1832.6|1826.6|14
1595519700000|2020-07-23 15:55:00|1832.5|1826.5|1828.6|1822.6|1832.8|1826.8|1828.6|1822.6|19
1595520000000|2020-07-23 16:00:00|1829|1823|1828.8|1822.8|1829.5|1823.5|1828.8|1822.8|7
1595520300000|2020-07-23 16:05:00|1829|1823|1829.5|1823.5|1829.5|1823.5|1828.6|1822.6|8
1595520600000|2020-07-23 16:10:00|1829.3|1823.3|1830|1824|1830.4|1824.4|1829|1823|10
1595520900000|2020-07-23 16:15:00|1829.8|1823.8|1830|1824|1830|1824|1829.4|1823.4|12
1595521200000|2020-07-23 16:20:00|1830.1|1824.1|1830|1824|1830.1|1824.1|1830|1824|2
1595521500000|2020-07-23 16:25:00|1830.5|1824.5|1830.5|1824.5|1830.6|1824.6|1830.5|1824.5|3
1595521800000|2020-07-23 16:30:00|1830.6|1824.6|1830.8|1824.8|1830.9|1824.9|1830.5|1824.5|5
1595522700000|2020-07-23 16:45:00|1830.5|1824.5|1830.9|1824.9|1830.9|1824.9|1830.5|1824.5|3
1595523000000|2020-07-23 16:50:00|1830.8|1824.8|1834.5|1828.5|1834.5|1828.5|1830.8|1824.8|13
1595523300000|2020-07-23 16:55:00|1833.9|1827.9|1834.4|1828.4|1835|1829|1833.6|1827.6|23
1595548800000|2020-07-24 00:00:00|1834.1|1828.1|1831|1825|1834.6|1828.6|1831|1825|11
1595549100000|2020-07-24 00:05:00|1831.1|1825.1|1831|1825|1831.1|1825.1|1831|1825|2
1595549400000|2020-07-24 00:10:00|1831.1|1825.1|1831.1|1825.1|1831.1|1825.1|1831.1|1825.1|1
1595550000000|2020-07-24 00:20:00|1831.3|1825.3|1831.3|1825.3|1831.3|1825.3|1831.3|1825.3|1
1595551200000|2020-07-24 00:40:00|1830|1824|1829.5|1823.5|1830|1824|1829.5|1823.5|2
1595551500000|2020-07-24 00:45:00|1829|1823|1828.5|1822.5|1829.5|1823.5|1828.4|1822.4|6
1595551800000|2020-07-24 00:50:00|1828.4|1822.4|1828.4|1822.4|1828.4|1822.4|1828.4|1822.4|1
1595552100000|2020-07-24 00:55:00|1828.9|1822.9|1829.5|1823.5|1830.3|1824.3|1828.9|1822.9|5
1595552400000|2020-07-24 01:00:00|1829.6|1823.6|1830.9|1824.9|1831.9|1825.9|1829.6|1823.6|20
1595552700000|2020-07-24 01:05:00|1831|1825|1831|1825|1831|1825|1831|1825|1
1595553000000|2020-07-24 01:10:00|1830.8|1824.8|1830.5|1824.5|1830.8|1824.8|1830.5|1824.5|4
1595553600000|2020-07-24 01:20:00|1830.6|1824.6|1830.6|1824.6|1830.6|1824.6|1830.6|1824.6|1
1595554500000|2020-07-24 01:35:00|1830.4|1824.4|1830.4|1824.4|1830.4|1824.4|1830.3|1824.3|3
1595554800000|2020-07-24 01:40:00|1830.3|1824.3|1829.3|1823.3|1830.3|1824.3|1828.6|1822.6|13
1595555100000|2020-07-24 01:45:00|1829.4|1823.4|1826.4|1820.4|1829.4|1823.4|1825.9|1819.9|22
1595555400000|2020-07-24 01:50:00|1826.3|1820.3|1826.4|1820.4|1826.4|1820.4|1826.3|1820.3|2
1595555700000|2020-07-24 01:55:00|1826.5|1820.5|1826.8|1820.8|1826.9|1820.9|1826.5|1820.5|9
1595556000000|2020-07-24 02:00:00|1826.5|1820.5|1826.1|1820.1|1826.5|1820.5|1826.1|1820.1|2
1595556300000|2020-07-24 02:05:00|1825.9|1819.9|1825.4|1819.4|1825.9|1819.9|1825.4|1819.4|3
1595556600000|2020-07-24 02:10:00|1825.3|1819.3|1827.3|1821.3|1828.9|1822.9|1824.9|1818.9|28
1595556900000|2020-07-24 02:15:00|1827.5|1821.5|1827.5|1821.5|1827.5|1821.5|1827.5|1821.5|1
1595557500000|2020-07-24 02:25:00|1827.3|1821.3|1826.9|1820.9|1827.3|1821.3|1826.9|1820.9|3
1595557800000|2020-07-24 02:30:00|1827|1821|1825.9|1819.9|1827|1821|1824|1818|33
1595558100000|2020-07-24 02:35:00|1826.1|1820.1|1826.9|1820.9|1826.9|1820.9|1826.1|1820.1|4
1595558400000|2020-07-24 02:40:00|1827.1|1821.1|1828.4|1822.4|1828.6|1822.6|1827.1|1821.1|7
1595558700000|2020-07-24 02:45:00|1828.5|1822.5|1828.4|1822.4|1828.5|1822.5|1828.4|1822.4|6
1595559000000|2020-07-24 02:50:00|1828.1|1822.1|1827.3|1821.3|1828.1|1822.1|1826.4|1820.4|16
1595559300000|2020-07-24 02:55:00|1827.4|1821.4|1828.1|1822.1|1828.1|1822.1|1827.4|1821.4|4
1595559600000|2020-07-24 03:00:00|1828.4|1822.4|1829.8|1823.8|1829.8|1823.8|1828.4|1822.4|7
1595559900000|2020-07-24 03:05:00|1829.6|1823.6|1828.6|1822.6|1829.6|1823.6|1828.4|1822.4|10
1595560200000|2020-07-24 03:10:00|1828|1822|1827.9|1821.9|1828.1|1822.1|1827.5|1821.5|12
1595560500000|2020-07-24 03:15:00|1827.6|1821.6|1824.1|1818.1|1827.9|1821.9|1824.1|1818.1|15
1595560800000|2020-07-24 03:20:00|1823.9|1817.9|1822.4|1816.4|1823.9|1817.9|1822.4|1816.4|6
1595561100000|2020-07-24 03:25:00|1822.3|1816.3|1820.1|1814.1|1822.3|1816.3|1819.4|1813.4|54
1595561400000|2020-07-24 03:30:00|1820.4|1814.4|1820.3|1814.3|1820.6|1814.6|1820.1|1814.1|10
1595561700000|2020-07-24 03:35:00|1820.1|1814.1|1820.5|1814.5|1820.6|1814.6|1819.9|1813.9|11
1595562000000|2020-07-24 03:40:00|1820.1|1814.1|1819.1|1813.1|1820.6|1814.6|1818.5|1812.5|21
1595562300000|2020-07-24 03:45:00|1819|1813|1818.8|1812.8|1819|1813|1818.4|1812.4|7
1595562600000|2020-07-24 03:50:00|1818.9|1812.9|1819.8|1813.8|1819.9|1813.9|1818.5|1812.5|14
1595562900000|2020-07-24 03:55:00|1819.6|1813.6|1818.5|1812.5|1820.6|1814.6|1818.5|1812.5|10
1595563200000|2020-07-24 04:00:00|1818.3|1812.3|1818.1|1812.1|1818.5|1812.5|1818.1|1812.1|5
1595563500000|2020-07-24 04:05:00|1817.6|1811.6|1817.3|1811.3|1818.5|1812.5|1816.9|1810.9|9
1595563800000|2020-07-24 04:10:00|1817.1|1811.1|1817.1|1811.1|1817.5|1811.5|1817.1|1811.1|7
1595564100000|2020-07-24 04:15:00|1816.9|1810.9|1816.6|1810.6|1817|1811|1816.4|1810.4|14
1595564400000|2020-07-24 04:20:00|1816.4|1810.4|1816.8|1810.8|1817|1811|1816.4|1810.4|6
1595564700000|2020-07-24 04:25:00|1817|1811|1816.4|1810.4|1817|1811|1816.4|1810.4|6
1595565000000|2020-07-24 04:30:00|1816.3|1810.3|1816.3|1810.3|1816.6|1810.6|1816.3|1810.3|6
1595565300000|2020-07-24 04:35:00|1816.5|1810.5|1816.3|1810.3|1816.5|1810.5|1816.3|1810.3|4
1595565600000|2020-07-24 04:40:00|1816.4|1810.4|1816.3|1810.3|1816.4|1810.4|1816.3|1810.3|2
1595566200000|2020-07-24 04:50:00|1816.4|1810.4|1817|1811|1817|1811|1816.4|1810.4|3
1595566500000|2020-07-24 04:55:00|1817.1|1811.1|1816.9|1810.9|1817.1|1811.1|1816.8|1810.8|4
1595566800000|2020-07-24 05:00:00|1817|1811|1817|1811|1817.4|1811.4|1816.8|1810.8|9
1595567100000|2020-07-24 05:05:00|1816.9|1810.9|1817.3|1811.3|1817.4|1811.4|1816.9|1810.9|12
1595567400000|2020-07-24 05:10:00|1817.1|1811.1|1815.5|1809.5|1817.3|1811.3|1815.5|1809.5|9
1595567700000|2020-07-24 05:15:00|1814.9|1808.9|1815.5|1809.5|1815.8|1809.8|1814.9|1808.9|4
1595568300000|2020-07-24 05:25:00|1815.6|1809.6|1813.3|1807.3|1815.6|1809.6|1812.8|1806.8|11
1595568600000|2020-07-24 05:30:00|1813.1|1807.1|1813.1|1807.1|1813.5|1807.5|1811.9|1805.9|56
1595568900000|2020-07-24 05:35:00|1812.9|1806.9|1812.9|1806.9|1813.6|1807.6|1812.1|1806.1|17
1595569200000|2020-07-24 05:40:00|1813.1|1807.1|1813.1|1807.1|1813.5|1807.5|1812.3|1806.3|11
1595569500000|2020-07-24 05:45:00|1812.9|1806.9|1812|1806|1812.9|1806.9|1811.3|1805.3|26
1595569800000|2020-07-24 05:50:00|1811.8|1805.8|1812.9|1806.9|1813.1|1807.1|1811.5|1805.5|18
1595570100000|2020-07-24 05:55:00|1813.6|1807.6|1811.9|1805.9|1813.6|1807.6|1811.9|1805.9|10
1595570400000|2020-07-24 06:00:00|1811.8|1805.8|1811.9|1805.9|1812.6|1806.6|1811.8|1805.8|9
1595570700000|2020-07-24 06:05:00|1811.6|1805.6|1812.6|1806.6|1812.9|1806.9|1811.6|1805.6|12
1595571000000|2020-07-24 06:10:00|1812.4|1806.4|1814.5|1808.5|1814.6|1808.6|1812.3|1806.3|25
1595571300000|2020-07-24 06:15:00|1813.1|1807.1|1814.4|1808.4|1814.4|1808.4|1813.1|1807.1|16
1595571600000|2020-07-24 06:20:00|1814.6|1808.6|1815.4|1809.4|1816|1810|1814.6|1808.6|12
1595571900000|2020-07-24 06:25:00|1815.6|1809.6|1820.4|1814.4|1820.4|1814.4|1815.6|1809.6|32
1595572200000|2020-07-24 06:30:00|1820.6|1814.6|1820.1|1814.1|1822.1|1816.1|1819.1|1813.1|40
1595572500000|2020-07-24 06:35:00|1820.6|1814.6|1820.1|1814.1|1821.8|1815.8|1819.5|1813.5|35
1595572800000|2020-07-24 06:40:00|1820.6|1814.6|1820.6|1814.6|1823.1|1817.1|1819.9|1813.9|21
1595573100000|2020-07-24 06:45:00|1820.9|1814.9|1821|1815|1822.6|1816.6|1820.9|1814.9|29
1595573400000|2020-07-24 06:50:00|1821.1|1815.1|1821.6|1815.6|1824.1|1818.1|1821.1|1815.1|44
1595573700000|2020-07-24 06:55:00|1822|1816|1822.4|1816.4|1823|1817|1822|1816|17
1595574000000|2020-07-24 07:00:00|1822.3|1816.3|1826.5|1820.5|1829.6|1823.6|1819.8|1813.8|99
1595574300000|2020-07-24 07:05:00|1826.6|1820.6|1824.5|1818.5|1826.6|1820.6|1823.3|1817.3|37
1595574600000|2020-07-24 07:10:00|1824.3|1818.3|1822.3|1816.3|1825.8|1819.8|1822.3|1816.3|34
1595574900000|2020-07-24 07:15:00|1822.8|1816.8|1820.9|1814.9|1823.3|1817.3|1820|1814|29
1595575200000|2020-07-24 07:20:00|1820.5|1814.5|1823.6|1817.6|1823.6|1817.6|1819.4|1813.4|42
1595575500000|2020-07-24 07:25:00|1822.5|1816.5|1820.8|1814.8|1822.6|1816.6|1820.3|1814.3|35
1595575800000|2020-07-24 07:30:00|1820.5|1814.5|1822.8|1816.8|1824.4|1818.4|1819.6|1813.6|49
1595576100000|2020-07-24 07:35:00|1822.9|1816.9|1822.4|1816.4|1823.6|1817.6|1821.5|1815.5|51
1595576400000|2020-07-24 07:40:00|1822.5|1816.5|1820.9|1814.9|1824.1|1818.1|1820|1814|65
1595576700000|2020-07-24 07:45:00|1820.6|1814.6|1820.6|1814.6|1821.3|1815.3|1819.8|1813.8|24
1595577000000|2020-07-24 07:50:00|1820.4|1814.4|1821.8|1815.8|1823.5|1817.5|1819.8|1813.8|41
1595577300000|2020-07-24 07:55:00|1821.5|1815.5|1827.8|1821.8|1828.4|1822.4|1821.4|1815.4|38
1595577600000|2020-07-24 08:00:00|1828|1822|1824|1818|1828|1822|1820.8|1814.8|81
1595577900000|2020-07-24 08:05:00|1823.3|1817.3|1820.9|1814.9|1823.3|1817.3|1820.9|1814.9|20
1595578200000|2020-07-24 08:10:00|1820.6|1814.6|1822|1816|1822|1816|1818.3|1812.3|35
1595578500000|2020-07-24 08:15:00|1822.3|1816.3|1822.8|1816.8|1823.3|1817.3|1821.3|1815.3|17
1595578800000|2020-07-24 08:20:00|1822.4|1816.4|1822.1|1816.1|1822.4|1816.4|1820.5|1814.5|24
1595579100000|2020-07-24 08:25:00|1821.8|1815.8|1821|1815|1821.9|1815.9|1820.8|1814.8|13
1595579400000|2020-07-24 08:30:00|1821.3|1815.3|1823.6|1817.6|1824.3|1818.3|1821|1815|32
1595579700000|2020-07-24 08:35:00|1824|1818|1824.4|1818.4|1825.5|1819.5|1823.4|1817.4|21
1595580000000|2020-07-24 08:40:00|1824.3|1818.3|1822.9|1816.9|1824.3|1818.3|1821.5|1815.5|24
1595580300000|2020-07-24 08:45:00|1822.8|1816.8|1822.3|1816.3|1823|1817|1821.9|1815.9|18
1595580600000|2020-07-24 08:50:00|1822|1816|1821.5|1815.5|1822.5|1816.5|1821.3|1815.3|21
1595580900000|2020-07-24 08:55:00|1821.8|1815.8|1823.3|1817.3|1824.3|1818.3|1821.8|1815.8|28
1595581200000|2020-07-24 09:00:00|1823|1817|1820.4|1814.4|1823.3|1817.3|1820.4|1814.4|19
1595581500000|2020-07-24 09:05:00|1820.3|1814.3|1820.8|1814.8|1820.8|1814.8|1820.3|1814.3|6
1595581800000|2020-07-24 09:10:00|1820.6|1814.6|1820.5|1814.5|1821.4|1815.4|1820.3|1814.3|23
1595582100000|2020-07-24 09:15:00|1820.3|1814.3|1820.6|1814.6|1821.3|1815.3|1820.3|1814.3|17
1595582400000|2020-07-24 09:20:00|1820.4|1814.4|1821.5|1815.5|1821.8|1815.8|1820.4|1814.4|19
1595582700000|2020-07-24 09:25:00|1821.3|1815.3|1821.4|1815.4|1821.5|1815.5|1820.9|1814.9|14
1595583000000|2020-07-24 09:30:00|1821.5|1815.5|1821.3|1815.3|1821.8|1815.8|1821|1815|9
1595583300000|2020-07-24 09:35:00|1821.8|1815.8|1822.3|1816.3|1823|1817|1821.6|1815.6|21
1595583600000|2020-07-24 09:40:00|1822|1816|1820.8|1814.8|1822|1816|1820.4|1814.4|12
1595583900000|2020-07-24 09:45:00|1820.5|1814.5|1819.6|1813.6|1820.8|1814.8|1819.6|1813.6|11
1595584200000|2020-07-24 09:50:00|1819.5|1813.5|1819.8|1813.8|1821.3|1815.3|1819.5|1813.5|16
1595584500000|2020-07-24 09:55:00|1819.6|1813.6|1820.5|1814.5|1820.8|1814.8|1819.3|1813.3|14
1595584800000|2020-07-24 10:00:00|1820.3|1814.3|1820.4|1814.4|1821|1815|1820|1814|13
1595585100000|2020-07-24 10:05:00|1820.3|1814.3|1821|1815|1821.3|1815.3|1819.8|1813.8|14
1595585400000|2020-07-24 10:10:00|1820.9|1814.9|1821.5|1815.5|1822.5|1816.5|1820.8|1814.8|23
1595585700000|2020-07-24 10:15:00|1821.3|1815.3|1819.3|1813.3|1821.4|1815.4|1819.3|1813.3|22
1595586000000|2020-07-24 10:20:00|1819.8|1813.8|1820.1|1814.1|1820.5|1814.5|1819.5|1813.5|18
1595586300000|2020-07-24 10:25:00|1820.3|1814.3|1818.3|1812.3|1820.3|1814.3|1817.5|1811.5|22
1595586600000|2020-07-24 10:30:00|1818.4|1812.4|1818|1812|1818.8|1812.8|1817.3|1811.3|26
1595586900000|2020-07-24 10:35:00|1818.1|1812.1|1819|1813|1819.3|1813.3|1818|1812|23
1595587200000|2020-07-24 10:40:00|1818.8|1812.8|1818.8|1812.8|1819.3|1813.3|1818.1|1812.1|24
1595587500000|2020-07-24 10:45:00|1818.9|1812.9|1818.3|1812.3|1819.4|1813.4|1818|1812|17
1595587800000|2020-07-24 10:50:00|1818.1|1812.1|1818.3|1812.3|1818.4|1812.4|1817.5|1811.5|11
1595588100000|2020-07-24 10:55:00|1818.5|1812.5|1817.9|1811.9|1818.8|1812.8|1817.4|1811.4|20
1595588400000|2020-07-24 11:00:00|1818|1812|1817.9|1811.9|1818|1812|1817.6|1811.6|8
1595588700000|2020-07-24 11:05:00|1817.6|1811.6|1817.3|1811.3|1818|1812|1816.6|1810.6|14
1595589000000|2020-07-24 11:10:00|1817.6|1811.6|1817.1|1811.1|1817.8|1811.8|1816.8|1810.8|21
1595589300000|2020-07-24 11:15:00|1816.9|1810.9|1815.8|1809.8|1816.9|1810.9|1815.3|1809.3|13
1595589600000|2020-07-24 11:20:00|1815.6|1809.6|1817.1|1811.1|1817.4|1811.4|1815.3|1809.3|13
1595589900000|2020-07-24 11:25:00|1817.4|1811.4|1816.3|1810.3|1817.4|1811.4|1815.8|1809.8|19
1595590200000|2020-07-24 11:30:00|1815.8|1809.8|1818.1|1812.1|1818.8|1812.8|1815.5|1809.5|16
1595590500000|2020-07-24 11:35:00|1818|1812|1820.1|1814.1|1820.1|1814.1|1816.8|1810.8|25
1595590800000|2020-07-24 11:40:00|1819.9|1813.9|1820.3|1814.3|1821.9|1815.9|1819.5|1813.5|37
1595591100000|2020-07-24 11:45:00|1820.5|1814.5|1828.1|1822.1|1831.5|1825.5|1820.5|1814.5|202
1595591400000|2020-07-24 11:50:00|1827.8|1821.8|1829.5|1823.5|1830|1824|1826.4|1820.4|46
1595591700000|2020-07-24 11:55:00|1829.6|1823.6|1830.5|1824.5|1830.9|1824.9|1829.4|1823.4|40
1595592000000|2020-07-24 12:00:00|1830.4|1824.4|1826|1820|1830.4|1824.4|1826|1820|46
1595592300000|2020-07-24 12:05:00|1825.6|1819.6|1823.6|1817.6|1826.8|1820.8|1823.3|1817.3|70
1595592600000|2020-07-24 12:10:00|1823.9|1817.9|1822|1816|1824.3|1818.3|1822|1816|34
1595592900000|2020-07-24 12:15:00|1821.8|1815.8|1822.5|1816.5|1822.5|1816.5|1821.5|1815.5|26
1595593200000|2020-07-24 12:20:00|1822.8|1816.8|1824.4|1818.4|1824.6|1818.6|1822.8|1816.8|35
1595593500000|2020-07-24 12:25:00|1824.5|1818.5|1824.8|1818.8|1824.9|1818.9|1821.8|1815.8|43
1595593800000|2020-07-24 12:30:00|1824.4|1818.4|1822.6|1816.6|1824.4|1818.4|1822.6|1816.6|21
1595594100000|2020-07-24 12:35:00|1822.3|1816.3|1823.9|1817.9|1825|1819|1821.8|1815.8|22
1595594400000|2020-07-24 12:40:00|1824|1818|1823.9|1817.9|1824.8|1818.8|1822.8|1816.8|21
1595594700000|2020-07-24 12:45:00|1823.6|1817.6|1825|1819|1825.8|1819.8|1823.1|1817.1|20
1595595000000|2020-07-24 12:50:00|1824.9|1818.9|1824.5|1818.5|1825|1819|1823.8|1817.8|18
1595595300000|2020-07-24 12:55:00|1824.8|1818.8|1822.1|1816.1|1824.8|1818.8|1822|1816|23
1595595600000|2020-07-24 13:00:00|1821.8|1815.8|1829.9|1823.9|1831.9|1825.9|1821.8|1815.8|81
1595595900000|2020-07-24 13:05:00|1829.6|1823.6|1829.9|1823.9|1831.4|1825.4|1828.6|1822.6|41
1595596200000|2020-07-24 13:10:00|1829.6|1823.6|1830.9|1824.9|1830.9|1824.9|1828.6|1822.6|43
1595596500000|2020-07-24 13:15:00|1830.6|1824.6|1834.1|1828.1|1835.3|1829.3|1830.4|1824.4|49
1595596800000|2020-07-24 13:20:00|1834.4|1828.4|1833.6|1827.6|1836.4|1830.4|1833.1|1827.1|46
1595597100000|2020-07-24 13:25:00|1833.4|1827.4|1834.4|1828.4|1835.1|1829.1|1833.1|1827.1|29
1595597400000|2020-07-24 13:30:00|1834.6|1828.6|1832.6|1826.6|1834.6|1828.6|1831.9|1825.9|33
1595597700000|2020-07-24 13:35:00|1832.1|1826.1|1830.6|1824.6|1832.1|1826.1|1828.4|1822.4|44
1595598000000|2020-07-24 13:40:00|1830.9|1824.9|1829.4|1823.4|1831.4|1825.4|1828.9|1822.9|25
1595598300000|2020-07-24 13:45:00|1829.1|1823.1|1829.1|1823.1|1829.9|1823.9|1828.1|1822.1|34
1595598600000|2020-07-24 13:50:00|1828.9|1822.9|1833.4|1827.4|1833.4|1827.4|1828.9|1822.9|52
1595598900000|2020-07-24 13:55:00|1833.1|1827.1|1831.1|1825.1|1834.1|1828.1|1831.1|1825.1|29
1595599200000|2020-07-24 14:00:00|1831.4|1825.4|1834.4|1828.4|1835.6|1829.6|1831.4|1825.4|32
1595599500000|2020-07-24 14:05:00|1834.6|1828.6|1839.1|1833.1|1839.4|1833.4|1834.6|1828.6|65
1595599800000|2020-07-24 14:10:00|1839.4|1833.4|1837.6|1831.6|1839.9|1833.9|1837.6|1831.6|19
1595600100000|2020-07-24 14:15:00|1837.9|1831.9|1839.6|1833.6|1839.9|1833.9|1837.9|1831.9|43
1595600400000|2020-07-24 14:20:00|1839.4|1833.4|1838.6|1832.6|1840.1|1834.1|1838.6|1832.6|27
1595600700000|2020-07-24 14:25:00|1838.9|1832.9|1838.6|1832.6|1839.6|1833.6|1837.6|1831.6|28
1595601000000|2020-07-24 14:30:00|1838.4|1832.4|1837.9|1831.9|1839.9|1833.9|1837.4|1831.4|26
1595601300000|2020-07-24 14:35:00|1838.4|1832.4|1839.4|1833.4|1839.9|1833.9|1838.4|1832.4|36
1595601600000|2020-07-24 14:40:00|1839.6|1833.6|1842.4|1836.4|1843.1|1837.1|1839.6|1833.6|41
1595601900000|2020-07-24 14:45:00|1842.6|1836.6|1843.1|1837.1|1844.4|1838.4|1842.4|1836.4|50
1595602200000|2020-07-24 14:50:00|1842.9|1836.9|1842.4|1836.4|1842.9|1836.9|1841.6|1835.6|48
1595602500000|2020-07-24 14:55:00|1842.1|1836.1|1836.9|1830.9|1843.6|1837.6|1836.4|1830.4|56
1595602800000|2020-07-24 15:00:00|1837.1|1831.1|1836.6|1830.6|1837.6|1831.6|1836.6|1830.6|30
1595603100000|2020-07-24 15:05:00|1836.4|1830.4|1837.4|1831.4|1837.9|1831.9|1835.6|1829.6|18
1595603400000|2020-07-24 15:10:00|1836.9|1830.9|1833.6|1827.6|1837.1|1831.1|1833.6|1827.6|29
1595603700000|2020-07-24 15:15:00|1833.4|1827.4|1818.1|1812.1|1833.4|1827.4|1813.9|1807.9|205
1595604000000|2020-07-24 15:20:00|1818.6|1812.6|1817.1|1811.1|1818.6|1812.6|1816.4|1810.4|51
1595604300000|2020-07-24 15:25:00|1816.9|1810.9|1813.6|1807.6|1817.9|1811.9|1813.4|1807.4|48
1595604600000|2020-07-24 15:30:00|1813.4|1807.4|1815.1|1809.1|1817.1|1811.1|1813.4|1807.4|22
1595604900000|2020-07-24 15:35:00|1815.4|1809.4|1813.9|1807.9|1815.4|1809.4|1813.4|1807.4|24
1595605200000|2020-07-24 15:40:00|1813.4|1807.4|1815.4|1809.4|1815.9|1809.9|1812.4|1806.4|25
1595605500000|2020-07-24 15:45:00|1815.1|1809.1|1814.1|1808.1|1815.9|1809.9|1814.1|1808.1|24
1595605800000|2020-07-24 15:50:00|1813.9|1807.9|1812.4|1806.4|1814.1|1808.1|1812.4|1806.4|13
1595606100000|2020-07-24 15:55:00|1812.1|1806.1|1814.4|1808.4|1814.4|1808.4|1812.1|1806.1|10
1595606700000|2020-07-24 16:05:00|1814.1|1808.1|1813.1|1807.1|1814.1|1808.1|1812.9|1806.9|13
1595607000000|2020-07-24 16:10:00|1812.9|1806.9|1812.9|1806.9|1813.1|1807.1|1812.9|1806.9|23
1595607300000|2020-07-24 16:15:00|1813.1|1807.1|1812.6|1806.6|1813.6|1807.6|1812.4|1806.4|26
1595607600000|2020-07-24 16:20:00|1812.9|1806.9|1812.4|1806.4|1812.9|1806.9|1812.4|1806.4|7
1595607900000|2020-07-24 16:25:00|1812.6|1806.6|1812.6|1806.6|1812.6|1806.6|1812.6|1806.6|1
1595608200000|2020-07-24 16:30:00|1812.9|1806.9|1812.6|1806.6|1812.9|1806.9|1812.6|1806.6|6
1595608500000|2020-07-24 16:35:00|1812.9|1806.9|1813.1|1807.1|1813.1|1807.1|1812.9|1806.9|6
1595608800000|2020-07-24 16:40:00|1812.9|1806.9|1812.6|1806.6|1812.9|1806.9|1812.6|1806.6|2
1595609700000|2020-07-24 16:55:00|1812.5|1806.5|1812.3|1806.3|1813.4|1807.4|1812.3|1806.3|28
1595808000000|2020-07-27 00:00:00|1816.8|1805.5|1815.4|1809.4|1816.8|1809.4|1815.4|1805.5|2
1595809500000|2020-07-27 00:25:00|1814.3|1808.3|1814.8|1808.8|1815|1809|1814.3|1808.3|3
1595809800000|2020-07-27 00:30:00|1814.6|1808.6|1814.6|1808.6|1814.6|1808.6|1814.6|1808.6|1
1595810100000|2020-07-27 00:35:00|1814.8|1808.8|1814.8|1808.8|1814.8|1808.8|1814.8|1808.8|1
1595810400000|2020-07-27 00:40:00|1814.9|1808.9|1814.9|1808.9|1814.9|1808.9|1814.9|1808.9|1
1595810700000|2020-07-27 00:45:00|1815|1809|1817.3|1811.3|1817.3|1811.3|1815|1809|4
1595811300000|2020-07-27 00:55:00|1818.5|1812.5|1818.1|1812.1|1818.5|1812.5|1817.5|1811.5|5
1595811600000|2020-07-27 01:00:00|1818.4|1812.4|1818.8|1812.8|1818.9|1812.9|1818.4|1812.4|32
1595811900000|2020-07-27 01:05:00|1818.9|1812.9|1821.3|1815.3|1821.3|1815.3|1818.8|1812.8|14
1595812800000|2020-07-27 01:20:00|1821.5|1815.5|1821.3|1815.3|1821.5|1815.5|1821.3|1815.3|2
1595813700000|2020-07-27 01:35:00|1821.5|1815.5|1821.5|1815.5|1821.8|1815.8|1820.8|1814.8|16
1595814000000|2020-07-27 01:40:00|1821.8|1815.8|1821.5|1815.5|1821.8|1815.8|1821.5|1815.5|7
1595814300000|2020-07-27 01:45:00|1821.6|1815.6|1821.8|1815.8|1821.9|1815.9|1821.6|1815.6|4
1595814600000|2020-07-27 01:50:00|1822|1816|1821.5|1815.5|1822.5|1816.5|1821.3|1815.3|11
1595814900000|2020-07-27 01:55:00|1821.8|1815.8|1822.5|1816.5|1822.5|1816.5|1821.8|1815.8|4
1595815200000|2020-07-27 02:00:00|1823.1|1817.1|1823.8|1817.8|1823.8|1817.8|1823.1|1817.1|4
1595815500000|2020-07-27 02:05:00|1823.5|1817.5|1822.1|1816.1|1823.5|1817.5|1822.1|1816.1|8
1595815800000|2020-07-27 02:10:00|1822|1816|1823.9|1817.9|1823.9|1817.9|1822|1816|13
1595816400000|2020-07-27 02:20:00|1823.6|1817.6|1823.5|1817.5|1823.6|1817.6|1823.5|1817.5|2
1595817000000|2020-07-27 02:30:00|1823.3|1817.3|1821.6|1815.6|1823.3|1817.3|1821.5|1815.5|7
1595817300000|2020-07-27 02:35:00|1821.4|1815.4|1820.1|1814.1|1821.4|1815.4|1819.6|1813.6|16
1595817600000|2020-07-27 02:40:00|1820.4|1814.4|1822.8|1816.8|1822.8|1816.8|1819.3|1813.3|18
1595817900000|2020-07-27 02:45:00|1823|1817|1823.4|1817.4|1824|1818|1823|1817|6
1595818200000|2020-07-27 02:50:00|1823.5|1817.5|1823.5|1817.5|1824.3|1818.3|1823.5|1817.5|8
1595818500000|2020-07-27 02:55:00|1824.6|1818.6|1824.8|1818.8|1826.5|1820.5|1824.3|1818.3|11
1595818800000|2020-07-27 03:00:00|1825.8|1819.8|1826.6|1820.6|1827.9|1821.9|1825.8|1819.8|13
1595819100000|2020-07-27 03:05:00|1826.4|1820.4|1824.5|1818.5|1826.4|1820.4|1822.9|1816.9|25
1595819400000|2020-07-27 03:10:00|1824.3|1818.3|1827.6|1821.6|1827.6|1821.6|1823.1|1817.1|33
1595819700000|2020-07-27 03:15:00|1827.8|1821.8|1827|1821|1828.1|1822.1|1826.6|1820.6|16
1595820000000|2020-07-27 03:20:00|1826.6|1820.6|1825.1|1819.1|1826.8|1820.8|1824.9|1818.9|26
1595820300000|2020-07-27 03:25:00|1825|1819|1825|1819|1825|1819|1825|1819|1
1595821200000|2020-07-27 03:40:00|1824.8|1818.8|1824.8|1818.8|1824.8|1818.8|1824.8|1818.8|1
1595822100000|2020-07-27 03:55:00|1825|1819|1825|1819|1825|1819|1824.8|1818.8|4
1595822400000|2020-07-27 04:00:00|1824.9|1818.9|1825|1819|1825|1819|1824.8|1818.8|3
1595822700000|2020-07-27 04:05:00|1824.8|1818.8|1825|1819|1825|1819|1824.8|1818.8|3
1595823300000|2020-07-27 04:15:00|1825.1|1819.1|1824.8|1818.8|1825.1|1819.1|1824.8|1818.8|6
1595823600000|2020-07-27 04:20:00|1825|1819|1823.5|1817.5|1825|1819|1823.5|1817.5|10
1595823900000|2020-07-27 04:25:00|1823.6|1817.6|1823.5|1817.5|1823.6|1817.6|1823.4|1817.4|8
1595824200000|2020-07-27 04:30:00|1823.4|1817.4|1824.9|1818.9|1824.9|1818.9|1823.3|1817.3|6
1595824500000|2020-07-27 04:35:00|1825.1|1819.1|1826|1820|1826|1820|1825.1|1819.1|4
1595825400000|2020-07-27 04:50:00|1826.3|1820.3|1826.3|1820.3|1826.3|1820.3|1826.3|1820.3|1
1595826000000|2020-07-27 05:00:00|1826|1820|1827.1|1821.1|1827.1|1821.1|1826|1820|4
1595826300000|2020-07-27 05:05:00|1827.3|1821.3|1827|1821|1827.3|1821.3|1827|1821|2
1595826600000|2020-07-27 05:10:00|1826.8|1820.8|1826.5|1820.5|1826.8|1820.8|1826.5|1820.5|4
1595826900000|2020-07-27 05:15:00|1826.8|1820.8|1825.5|1819.5|1826.8|1820.8|1825.5|1819.5|11
1595827200000|2020-07-27 05:20:00|1825.4|1819.4|1825|1819|1825.4|1819.4|1825|1819|6
1595827500000|2020-07-27 05:25:00|1825.3|1819.3|1825|1819|1827.3|1821.3|1825|1819|18
1595827800000|2020-07-27 05:30:00|1824.8|1818.8|1828.3|1822.3|1828.3|1822.3|1824.3|1818.3|14
1595828100000|2020-07-27 05:35:00|1829.1|1823.1|1825.5|1819.5|1829.9|1823.9|1825.5|1819.5|9
1595828400000|2020-07-27 05:40:00|1826.3|1820.3|1826.6|1820.6|1827.8|1821.8|1825.6|1819.6|13
1595828700000|2020-07-27 05:45:00|1826.5|1820.5|1826.4|1820.4|1827.3|1821.3|1826.1|1820.1|11
1595829000000|2020-07-27 05:50:00|1827.4|1821.4|1826.8|1820.8|1827.9|1821.9|1826.4|1820.4|7
1595829300000|2020-07-27 05:55:00|1826.9|1820.9|1827|1821|1828.4|1822.4|1826.6|1820.6|12
1595829600000|2020-07-27 06:00:00|1827.5|1821.5|1827.3|1821.3|1827.5|1821.5|1827.3|1821.3|2
1595829900000|2020-07-27 06:05:00|1826.8|1820.8|1825.9|1819.9|1826.8|1820.8|1825.9|1819.9|10
1595830200000|2020-07-27 06:10:00|1825.8|1819.8|1827.3|1821.3|1828.1|1822.1|1825.8|1819.8|15
1595830500000|2020-07-27 06:15:00|1827|1821|1826.8|1820.8|1827.3|1821.3|1826.3|1820.3|9
1595830800000|2020-07-27 06:20:00|1826.9|1820.9|1824.9|1818.9|1827.5|1821.5|1824.9|1818.9|26
1595831100000|2020-07-27 06:25:00|1825.1|1819.1|1828.4|1822.4|1828.4|1822.4|1825|1819|31
1595831400000|2020-07-27 06:30:00|1827.9|1821.9|1827.3|1821.3|1827.9|1821.9|1825.8|1819.8|23
1595831700000|2020-07-27 06:35:00|1827.4|1821.4|1827.5|1821.5|1827.5|1821.5|1826.1|1820.1|21
1595832000000|2020-07-27 06:40:00|1828|1822|1825.4|1819.4|1828|1822|1825.4|1819.4|9
1595832300000|2020-07-27 06:45:00|1825.6|1819.6|1825.9|1819.9|1825.9|1819.9|1825.4|1819.4|5
1595832600000|2020-07-27 06:50:00|1826.3|1820.3|1827.4|1821.4|1827.4|1821.4|1826.3|1820.3|8
1595832900000|2020-07-27 06:55:00|1827.1|1821.1|1826.9|1820.9|1827.4|1821.4|1826.4|1820.4|12
1595833200000|2020-07-27 07:00:00|1826.4|1820.4|1825.1|1819.1|1826.4|1820.4|1825.1|1819.1|30
1595833500000|2020-07-27 07:05:00|1824.9|1818.9|1825.4|1819.4|1825.9|1819.9|1824.9|1818.9|26
1595833800000|2020-07-27 07:10:00|1825.6|1819.6|1825.1|1819.1|1825.9|1819.9|1824.9|1818.9|17
1595834100000|2020-07-27 07:15:00|1825.4|1819.4|1826.1|1820.1|1826.6|1820.6|1824.9|1818.9|16
1595834400000|2020-07-27 07:20:00|1825.9|1819.9|1827.1|1821.1|1828.4|1822.4|1825.9|1819.9|14
1595834700000|2020-07-27 07:25:00|1826.9|1820.9|1826.4|1820.4|1827.1|1821.1|1826.4|1820.4|7
1595835000000|2020-07-27 07:30:00|1826.1|1820.1|1825.4|1819.4|1826.6|1820.6|1825.4|1819.4|24
1595835300000|2020-07-27 07:35:00|1825.1|1819.1|1824.4|1818.4|1825.1|1819.1|1822.4|1816.4|26
1595835600000|2020-07-27 07:40:00|1824.1|1818.1|1823.1|1817.1|1824.1|1818.1|1823.1|1817.1|14
1595835900000|2020-07-27 07:45:00|1823.4|1817.4|1822.9|1816.9|1823.6|1817.6|1822.4|1816.4|14
1595836200000|2020-07-27 07:50:00|1823.1|1817.1|1823.1|1817.1|1823.6|1817.6|1823.1|1817.1|12
1595836500000|2020-07-27 07:55:00|1823.4|1817.4|1823.4|1817.4|1823.6|1817.6|1822.9|1816.9|8
1595836800000|2020-07-27 08:00:00|1822.6|1816.6|1822.6|1816.6|1823.1|1817.1|1819.3|1813.3|42
1595837100000|2020-07-27 08:05:00|1822.9|1816.9|1821.9|1815.9|1823.1|1817.1|1821.6|1815.6|15
1595837400000|2020-07-27 08:10:00|1821.6|1815.6|1823.4|1817.4|1823.9|1817.9|1820.9|1814.9|22
1595837700000|2020-07-27 08:15:00|1823.6|1817.6|1822.4|1816.4|1823.6|1817.6|1822.1|1816.1|9
1595838000000|2020-07-27 08:20:00|1822.1|1816.1|1822.6|1816.6|1823.4|1817.4|1821.4|1815.4|14
1595838300000|2020-07-27 08:25:00|1822.4|1816.4|1819.9|1813.9|1822.4|1816.4|1819.6|1813.6|10
1595838600000|2020-07-27 08:30:00|1820.1|1814.1|1821.6|1815.6|1822.1|1816.1|1820.1|1814.1|15
1595838900000|2020-07-27 08:35:00|1821.9|1815.9|1819.6|1813.6|1821.9|1815.9|1819.6|1813.6|10
1595839200000|2020-07-27 08:40:00|1820.6|1814.6|1827.4|1821.4|1827.9|1821.9|1820.6|1814.6|18
1595839500000|2020-07-27 08:45:00|1827.1|1821.1|1828.9|1822.9|1829.1|1823.1|1824.6|1818.6|15
1595839800000|2020-07-27 08:50:00|1829.1|1823.1|1827.6|1821.6|1829.1|1823.1|1827.6|1821.6|10
1595840100000|2020-07-27 08:55:00|1827.4|1821.4|1827.4|1821.4|1827.6|1821.6|1826.9|1820.9|9
1595840400000|2020-07-27 09:00:00|1827.1|1821.1|1826.9|1820.9|1827.1|1821.1|1826.6|1820.6|4
1595840700000|2020-07-27 09:05:00|1826.6|1820.6|1827.4|1821.4|1827.4|1821.4|1825.4|1819.4|14
1595841000000|2020-07-27 09:10:00|1827.1|1821.1|1826.9|1820.9|1827.4|1821.4|1826.4|1820.4|8
1595841300000|2020-07-27 09:15:00|1827.1|1821.1|1827.9|1821.9|1827.9|1821.9|1827.1|1821.1|2
1595841600000|2020-07-27 09:20:00|1827.6|1821.6|1827.1|1821.1|1827.6|1821.6|1826.9|1820.9|9
1595841900000|2020-07-27 09:25:00|1826.9|1820.9|1826.9|1820.9|1827.1|1821.1|1826.9|1820.9|5
1595842200000|2020-07-27 09:30:00|1826.6|1820.6|1826.9|1820.9|1827.1|1821.1|1826.4|1820.4|6
1595842500000|2020-07-27 09:35:00|1827.1|1821.1|1825.4|1819.4|1827.4|1821.4|1825.4|1819.4|8
1595842800000|2020-07-27 09:40:00|1825.1|1819.1|1825.1|1819.1|1825.4|1819.4|1824.6|1818.6|8
1595843100000|2020-07-27 09:45:00|1825.4|1819.4|1825.4|1819.4|1826.1|1820.1|1825.1|1819.1|6
1595843400000|2020-07-27 09:50:00|1825.6|1819.6|1826.4|1820.4|1826.4|1820.4|1825.4|1819.4|7
1595843700000|2020-07-27 09:55:00|1826.6|1820.6|1825.1|1819.1|1826.6|1820.6|1825.1|1819.1|16
1595844000000|2020-07-27 10:00:00|1825.4|1819.4|1824.4|1818.4|1826.4|1820.4|1824.4|1818.4|15
1595844300000|2020-07-27 10:05:00|1824.1|1818.1|1822.6|1816.6|1824.1|1818.1|1821.6|1815.6|18
1595844600000|2020-07-27 10:10:00|1822.4|1816.4|1821.1|1815.1|1822.4|1816.4|1820.9|1814.9|12
1595844900000|2020-07-27 10:15:00|1820.9|1814.9|1820.9|1814.9|1821.6|1815.6|1820.9|1814.9|10
1595845200000|2020-07-27 10:20:00|1821.1|1815.1|1821.1|1815.1|1821.6|1815.6|1820.9|1814.9|11
1595845500000|2020-07-27 10:25:00|1820.9|1814.9|1821.4|1815.4|1821.4|1815.4|1820.6|1814.6|19
1595845800000|2020-07-27 10:30:00|1821.1|1815.1|1819.9|1813.9|1821.1|1815.1|1819.9|1813.9|15
1595846100000|2020-07-27 10:35:00|1819.6|1813.6|1819.1|1813.1|1819.6|1813.6|1818.4|1812.4|9
1595846400000|2020-07-27 10:40:00|1819.4|1813.4|1820.4|1814.4|1820.6|1814.6|1819.4|1813.4|14
1595846700000|2020-07-27 10:45:00|1820.1|1814.1|1821.6|1815.6|1821.6|1815.6|1820.1|1814.1|14
1595847000000|2020-07-27 10:50:00|1821.4|1815.4|1819.6|1813.6|1821.4|1815.4|1819.6|1813.6|9
1595847300000|2020-07-27 10:55:00|1819.1|1813.1|1819.6|1813.6|1820.1|1814.1|1818.9|1812.9|14
1595847600000|2020-07-27 11:00:00|1819.4|1813.4|1819.1|1813.1|1819.4|1813.4|1818.6|1812.6|10
1595847900000|2020-07-27 11:05:00|1818.9|1812.9|1818.4|1812.4|1818.9|1812.9|1818.4|1812.4|5
1595848200000|2020-07-27 11:10:00|1818.1|1812.1|1817.4|1811.4|1818.1|1812.1|1816.4|1810.4|10
1595848500000|2020-07-27 11:15:00|1817.1|1811.1|1816.9|1810.9|1817.4|1811.4|1816.4|1810.4|12
1595848800000|2020-07-27 11:20:00|1816.6|1810.6|1816.4|1810.4|1816.6|1810.6|1815.9|1809.9|6
1595849100000|2020-07-27 11:25:00|1816.9|1810.9|1817.1|1811.1|1817.4|1811.4|1816.4|1810.4|8
1595849400000|2020-07-27 11:30:00|1817.4|1811.4|1817.4|1811.4|1817.4|1811.4|1816.9|1810.9|7
1595849700000|2020-07-27 11:35:00|1817.6|1811.6|1817.4|1811.4|1817.6|1811.6|1817.1|1811.1|6
1595850000000|2020-07-27 11:40:00|1817.1|1811.1|1818.1|1812.1|1818.1|1812.1|1816.6|1810.6|12
1595850300000|2020-07-27 11:45:00|1818.4|1812.4|1816.1|1810.1|1818.6|1812.6|1815.4|1809.4|54
1595850600000|2020-07-27 11:50:00|1816.4|1810.4|1818.1|1812.1|1820.6|1814.6|1816.4|1810.4|47
1595850900000|2020-07-27 11:55:00|1818.4|1812.4|1819.1|1813.1|1819.1|1813.1|1816.4|1810.4|20
1595851200000|2020-07-27 12:00:00|1819.6|1813.6|1821.4|1815.4|1826.9|1820.9|1819.1|1813.1|54
1595851500000|2020-07-27 12:05:00|1821.1|1815.1|1821.6|1815.6|1822.6|1816.6|1820.9|1814.9|25
1595851800000|2020-07-27 12:10:00|1821.9|1815.9|1823.9|1817.9|1825.4|1819.4|1821.4|1815.4|37
1595852100000|2020-07-27 12:15:00|1823.4|1817.4|1823.9|1817.9|1824.1|1818.1|1821.1|1815.1|42
1595852400000|2020-07-27 12:20:00|1824.1|1818.1|1824.4|1818.4|1824.9|1818.9|1823.1|1817.1|24
1595852700000|2020-07-27 12:25:00|1823.9|1817.9|1822.9|1816.9|1824.1|1818.1|1820.6|1814.6|43
1595853000000|2020-07-27 12:30:00|1822.4|1816.4|1825.6|1819.6|1825.6|1819.6|1821.6|1815.6|42
1595853300000|2020-07-27 12:35:00|1825.9|1819.9|1822.6|1816.6|1825.9|1819.9|1821.6|1815.6|39
1595853600000|2020-07-27 12:40:00|1823.1|1817.1|1822.4|1816.4|1823.4|1817.4|1821.9|1815.9|23
1595853900000|2020-07-27 12:45:00|1822.1|1816.1|1824.6|1818.6|1825.9|1819.9|1822.1|1816.1|38
1595854200000|2020-07-27 12:50:00|1824.4|1818.4|1823.1|1817.1|1824.6|1818.6|1822.9|1816.9|20
1595854500000|2020-07-27 12:55:00|1822.9|1816.9|1820.6|1814.6|1822.9|1816.9|1820.4|1814.4|16
1595854800000|2020-07-27 13:00:00|1820.4|1814.4|1821.1|1815.1|1821.6|1815.6|1818.9|1812.9|64
1595855100000|2020-07-27 13:05:00|1820.9|1814.9|1816.9|1810.9|1820.9|1814.9|1816.1|1810.1|60
1595855400000|2020-07-27 13:10:00|1817.1|1811.1|1822.1|1816.1|1822.4|1816.4|1817.1|1811.1|38
1595855700000|2020-07-27 13:15:00|1821.9|1815.9|1822.1|1816.1|1822.4|1816.4|1820.9|1814.9|16
1595856000000|2020-07-27 13:20:00|1822.4|1816.4|1819.9|1813.9|1823.4|1817.4|1819.6|1813.6|36
1595856300000|2020-07-27 13:25:00|1820.1|1814.1|1819.6|1813.6|1820.6|1814.6|1817.4|1811.4|50
1595856600000|2020-07-27 13:30:00|1819.4|1813.4|1828.6|1822.6|1828.9|1822.9|1818.9|1812.9|73
1595856900000|2020-07-27 13:35:00|1828.4|1822.4|1832.9|1826.9|1833.6|1827.6|1825.9|1819.9|70
1595857200000|2020-07-27 13:40:00|1833.4|1827.4|1836.4|1830.4|1836.4|1830.4|1833.4|1827.4|44
1595857500000|2020-07-27 13:45:00|1836.1|1830.1|1838.4|1832.4|1839.1|1833.1|1834.4|1828.4|41
1595857800000|2020-07-27 13:50:00|1838.1|1832.1|1837.9|1831.9|1838.4|1832.4|1837.4|1831.4|11
1595858100000|2020-07-27 13:55:00|1838.4|1832.4|1836.6|1830.6|1840.1|1834.1|1836.6|1830.6|42
1595858400000|2020-07-27 14:00:00|1837.1|1831.1|1836.4|1830.4|1837.1|1831.1|1835.9|1829.9|8
1595858700000|2020-07-27 14:05:00|1836.1|1830.1|1835.9|1829.9|1836.9|1830.9|1834.9|1828.9|30
1595859000000|2020-07-27 14:10:00|1836.1|1830.1|1836.6|1830.6|1838.1|1832.1|1836.1|1830.1|23
1595859300000|2020-07-27 14:15:00|1836.4|1830.4|1837.1|1831.1|1838.1|1832.1|1836.4|1830.4|25
1595859600000|2020-07-27 14:20:00|1836.9|1830.9|1836.6|1830.6|1837.9|1831.9|1836.1|1830.1|32
1595859900000|2020-07-27 14:25:00|1836.4|1830.4|1834.6|1828.6|1836.4|1830.4|1832.9|1826.9|23
1595860200000|2020-07-27 14:30:00|1834.9|1828.9|1837.6|1831.6|1837.6|1831.6|1834.9|1828.9|34
1595860500000|2020-07-27 14:35:00|1837.9|1831.9|1841.6|1835.6|1842.4|1836.4|1837.6|1831.6|42
1595860800000|2020-07-27 14:40:00|1841.9|1835.9|1840.6|1834.6|1842.6|1836.6|1840.1|1834.1|26
1595861100000|2020-07-27 14:45:00|1840.4|1834.4|1841.1|1835.1|1841.4|1835.4|1840.4|1834.4|9
1595861400000|2020-07-27 14:50:00|1840.9|1834.9|1841.9|1835.9|1841.9|1835.9|1840.9|1834.9|13
1595861700000|2020-07-27 14:55:00|1842.8|1836.8|1847.6|1841.6|1847.9|1841.9|1842.8|1836.8|44
1595862000000|2020-07-27 15:00:00|1847.4|1841.4|1847.1|1841.1|1847.9|1841.9|1845.9|1839.9|25
1595862300000|2020-07-27 15:05:00|1847.4|1841.4|1851.1|1845.1|1851.1|1845.1|1847.1|1841.1|46
1595862600000|2020-07-27 15:10:00|1851.4|1845.4|1847.9|1841.9|1851.9|1845.9|1847.6|1841.6|45
1595862900000|2020-07-27 15:15:00|1848.1|1842.1|1855.6|1849.6|1857.1|1851.1|1847.6|1841.6|180
1595863200000|2020-07-27 15:20:00|1855.9|1849.9|1854.1|1848.1|1855.9|1849.9|1851.6|1845.6|67
1595863500000|2020-07-27 15:25:00|1854.4|1848.4|1857.4|1851.4|1858.9|1852.9|1853.9|1847.9|40
1595863800000|2020-07-27 15:30:00|1857.6|1851.6|1859.4|1853.4|1859.6|1853.6|1856.6|1850.6|32
1595864100000|2020-07-27 15:35:00|1859.1|1853.1|1859.4|1853.4|1859.6|1853.6|1857.1|1851.1|40
1595864400000|2020-07-27 15:40:00|1859.6|1853.6|1859.4|1853.4|1859.6|1853.6|1858.6|1852.6|15
1595864700000|2020-07-27 15:45:00|1859.6|1853.6|1858.9|1852.9|1859.9|1853.9|1858.6|1852.6|27
1595865000000|2020-07-27 15:50:00|1859.1|1853.1|1859.1|1853.1|1860.1|1854.1|1859.1|1853.1|14
1595865300000|2020-07-27 15:55:00|1858.4|1852.4|1858.4|1852.4|1858.9|1852.9|1857.6|1851.6|20
1595865600000|2020-07-27 16:00:00|1858.6|1852.6|1858.9|1852.9|1858.9|1852.9|1858.6|1852.6|2
1595865900000|2020-07-27 16:05:00|1859.1|1853.1|1858.4|1852.4|1859.1|1853.1|1858.4|1852.4|8
1595866200000|2020-07-27 16:10:00|1858.1|1852.1|1858.4|1852.4|1858.4|1852.4|1858.1|1852.1|4
1595866500000|2020-07-27 16:15:00|1858.6|1852.6|1858.9|1852.9|1859.1|1853.1|1858.6|1852.6|4
1595866800000|2020-07-27 16:20:00|1859.1|1853.1|1859.1|1853.1|1859.6|1853.6|1859.1|1853.1|3
1595867400000|2020-07-27 16:30:00|1859.6|1853.6|1859.1|1853.1|1859.6|1853.6|1858.9|1852.9|5
1595867700000|2020-07-27 16:35:00|1858.9|1852.9|1858.6|1852.6|1858.9|1852.9|1858.4|1852.4|9
1595868000000|2020-07-27 16:40:00|1858.4|1852.4|1859.6|1853.6|1859.6|1853.6|1858.1|1852.1|6
1595868300000|2020-07-27 16:45:00|1860.4|1854.4|1860.4|1854.4|1860.4|1854.4|1860.4|1854.4|1
1595868600000|2020-07-27 16:50:00|1860.1|1854.1|1859.4|1853.4|1860.1|1854.1|1859.4|1853.4|5
1595868900000|2020-07-27 16:55:00|1859.5|1853.5|1860.4|1854.4|1860.6|1854.6|1858.5|1852.5|17
1595894400000|2020-07-28 00:00:00|1859.8|1853.8|1859.8|1853.8|1859.8|1853.8|1859.8|1853.8|1
1595895000000|2020-07-28 00:10:00|1860.8|1854.8|1860.1|1854.1|1860.8|1854.8|1859.8|1853.8|4
1595896800000|2020-07-28 00:40:00|1860.4|1854.4|1860.6|1854.6|1860.6|1854.6|1860.4|1854.4|3
1595897700000|2020-07-28 00:55:00|1860.9|1854.9|1860.9|1854.9|1860.9|1854.9|1860.9|1854.9|1
1595898000000|2020-07-28 01:00:00|1861|1855|1862.6|1856.6|1863|1857|1861|1855|12
1595898300000|2020-07-28 01:05:00|1862.8|1856.8|1867.5|1861.5|1867.5|1861.5|1862.6|1856.6|14
1595898600000|2020-07-28 01:10:00|1866.9|1860.9|1868.6|1862.6|1868.6|1862.6|1866.6|1860.6|31
1595898900000|2020-07-28 01:15:00|1868.9|1862.9|1868.6|1862.6|1869.1|1863.1|1867.9|1861.9|10
1595899200000|2020-07-28 01:20:00|1868.5|1862.5|1868.4|1862.4|1868.6|1862.6|1867.9|1861.9|11
1595899500000|2020-07-28 01:25:00|1868.3|1862.3|1868.8|1862.8|1868.8|1862.8|1868.3|1862.3|5
1595899800000|2020-07-28 01:30:00|1868.6|1862.6|1869.4|1863.4|1870.3|1864.3|1868.5|1862.5|13
1595900100000|2020-07-28 01:35:00|1869.1|1863.1|1865.6|1859.6|1869.4|1863.4|1865.6|1859.6|17
1595900400000|2020-07-28 01:40:00|1865.9|1859.9|1862.8|1856.8|1867|1861|1861.3|1855.3|28
1595900700000|2020-07-28 01:45:00|1862.4|1856.4|1863|1857|1863|1857|1862.4|1856.4|3
1595901000000|2020-07-28 01:50:00|1863.1|1857.1|1865|1859|1865|1859|1863.1|1857.1|9
1595901300000|2020-07-28 01:55:00|1864.5|1858.5|1864.4|1858.4|1864.5|1858.5|1863.6|1857.6|8
1595901600000|2020-07-28 02:00:00|1864.1|1858.1|1863.5|1857.5|1864.1|1858.1|1863.4|1857.4|8
1595901900000|2020-07-28 02:05:00|1863.6|1857.6|1863.5|1857.5|1864.4|1858.4|1859.8|1853.8|47
1595902200000|2020-07-28 02:10:00|1862.8|1856.8|1864.4|1858.4|1864.4|1858.4|1861.6|1855.6|11
1595902500000|2020-07-28 02:15:00|1864.8|1858.8|1865.4|1859.4|1865.4|1859.4|1864.8|1858.8|4
1595902800000|2020-07-28 02:20:00|1865.1|1859.1|1865.4|1859.4|1865.4|1859.4|1865.1|1859.1|2
1595903100000|2020-07-28 02:25:00|1865.6|1859.6|1865.6|1859.6|1865.6|1859.6|1865.6|1859.6|1
1595903700000|2020-07-28 02:35:00|1865.4|1859.4|1865.6|1859.6|1865.9|1859.9|1865.4|1859.4|3
1595904000000|2020-07-28 02:40:00|1865.4|1859.4|1864.9|1858.9|1865.4|1859.4|1864.9|1858.9|3
1595904300000|2020-07-28 02:45:00|1865.1|1859.1|1867.6|1861.6|1867.6|1861.6|1865.1|1859.1|11
1595904600000|2020-07-28 02:50:00|1867.8|1861.8|1866.4|1860.4|1867.9|1861.9|1866.4|1860.4|20
1595904900000|2020-07-28 02:55:00|1866.5|1860.5|1866.5|1860.5|1866.5|1860.5|1866.1|1860.1|9
1595905200000|2020-07-28 03:00:00|1866.4|1860.4|1862|1856|1866.4|1860.4|1862|1856|15
1595905500000|2020-07-28 03:05:00|1861.8|1855.8|1858.8|1852.8|1861.9|1855.9|1858.3|1852.3|43
1595905800000|2020-07-28 03:10:00|1859|1853|1859.1|1853.1|1859.9|1853.9|1858.6|1852.6|23
1595906100000|2020-07-28 03:15:00|1859|1853|1859.8|1853.8|1859.8|1853.8|1859|1853|16
1595906400000|2020-07-28 03:20:00|1859.6|1853.6|1858.5|1852.5|1859.6|1853.6|1857.5|1851.5|11
1595906700000|2020-07-28 03:25:00|1858.9|1852.9|1859.5|1853.5|1859.8|1853.8|1858.9|1852.9|7
1595907000000|2020-07-28 03:30:00|1859.6|1853.6|1860.3|1854.3|1860.3|1854.3|1859.6|1853.6|2
1595907300000|2020-07-28 03:35:00|1860.6|1854.6|1860.1|1854.1|1860.6|1854.6|1860.1|1854.1|8
1595907600000|2020-07-28 03:40:00|1859.9|1853.9|1859.8|1853.8|1860.3|1854.3|1859.6|1853.6|7
1595907900000|2020-07-28 03:45:00|1859.9|1853.9|1860|1854|1860.3|1854.3|1859.9|1853.9|6
1595908200000|2020-07-28 03:50:00|1859.8|1853.8|1859.6|1853.6|1859.8|1853.8|1859.3|1853.3|6
1595908500000|2020-07-28 03:55:00|1859.4|1853.4|1859.1|1853.1|1859.5|1853.5|1858.8|1852.8|11
1595908800000|2020-07-28 04:00:00|1859|1853|1860.1|1854.1|1860.1|1854.1|1859|1853|13
1595909400000|2020-07-28 04:10:00|1860.3|1854.3|1860.3|1854.3|1860.3|1854.3|1860.1|1854.1|3
1595909700000|2020-07-28 04:15:00|1860.1|1854.1|1860.1|1854.1|1860.1|1854.1|1860.1|1854.1|1
1595910000000|2020-07-28 04:20:00|1860.4|1854.4|1860.9|1854.9|1860.9|1854.9|1860.4|1854.4|5
1595910300000|2020-07-28 04:25:00|1860.6|1854.6|1860.8|1854.8|1861.3|1855.3|1860.6|1854.6|7
1595910600000|2020-07-28 04:30:00|1860.9|1854.9|1859.9|1853.9|1861.4|1855.4|1859.9|1853.9|6
1595910900000|2020-07-28 04:35:00|1860.1|1854.1|1860.4|1854.4|1860.4|1854.4|1860.1|1854.1|2
1595911200000|2020-07-28 04:40:00|1860.6|1854.6|1860.6|1854.6|1860.6|1854.6|1860.4|1854.4|3
1595911500000|2020-07-28 04:45:00|1860.4|1854.4|1860.4|1854.4|1860.6|1854.6|1860.4|1854.4|3
1595911800000|2020-07-28 04:50:00|1860.5|1854.5|1860.6|1854.6|1860.6|1854.6|1860.5|1854.5|2
1595912100000|2020-07-28 04:55:00|1860.9|1854.9|1860.4|1854.4|1861.1|1855.1|1860.4|1854.4|3
1595912400000|2020-07-28 05:00:00|1860.9|1854.9|1860.8|1854.8|1860.9|1854.9|1860.5|1854.5|7
1595913000000|2020-07-28 05:10:00|1860.6|1854.6|1861.1|1855.1|1861.1|1855.1|1860.6|1854.6|7
1595913300000|2020-07-28 05:15:00|1861.3|1855.3|1861.4|1855.4|1861.5|1855.5|1861|1855|8
1595913900000|2020-07-28 05:25:00|1861.1|1855.1|1861.1|1855.1|1861.6|1855.6|1861|1855|14
1595914200000|2020-07-28 05:30:00|1861.3|1855.3|1859.9|1853.9|1861.4|1855.4|1859|1853|27
1595914500000|2020-07-28 05:35:00|1859.8|1853.8|1860.8|1854.8|1861.5|1855.5|1859.8|1853.8|11
1595914800000|2020-07-28 05:40:00|1860.9|1854.9|1862|1856|1862|1856|1860.8|1854.8|15
1595915100000|2020-07-28 05:45:00|1861.8|1855.8|1861|1855|1862.5|1856.5|1860|1854|27
1595915400000|2020-07-28 05:50:00|1861.1|1855.1|1862.6|1856.6|1862.6|1856.6|1861.1|1855.1|6
1595915700000|2020-07-28 05:55:00|1862.9|1856.9|1862.6|1856.6|1862.9|1856.9|1862.6|1856.6|2
1595916000000|2020-07-28 06:00:00|1862.9|1856.9|1864.9|1858.9|1865.1|1859.1|1862.9|1856.9|6
1595916300000|2020-07-28 06:05:00|1865.1|1859.1|1866|1860|1866.4|1860.4|1864.9|1858.9|14
1595916600000|2020-07-28 06:10:00|1865.1|1859.1|1867.6|1861.6|1868.3|1862.3|1864.9|1858.9|30
1595916900000|2020-07-28 06:15:00|1867.5|1861.5|1861.5|1855.5|1867.5|1861.5|1858.1|1852.1|146
1595917200000|2020-07-28 06:20:00|1861.6|1855.6|1861.1|1855.1|1862.3|1856.3|1859.4|1853.4|35
1595917500000|2020-07-28 06:25:00|1860.8|1854.8|1861.4|1855.4|1861.4|1855.4|1858.4|1852.4|61
1595917800000|2020-07-28 06:30:00|1861.1|1855.1|1858.5|1852.5|1861.1|1855.1|1857.9|1851.9|37
1595918100000|2020-07-28 06:35:00|1857.5|1851.5|1856.6|1850.6|1858.1|1852.1|1854.1|1848.1|40
1595918400000|2020-07-28 06:40:00|1856.8|1850.8|1859.6|1853.6|1859.9|1853.9|1856.6|1850.6|16
1595918700000|2020-07-28 06:45:00|1859.9|1853.9|1861.8|1855.8|1862.4|1856.4|1859.3|1853.3|38
1595919000000|2020-07-28 06:50:00|1861.6|1855.6|1864.4|1858.4|1864.4|1858.4|1859.9|1853.9|25
1595919300000|2020-07-28 06:55:00|1864.3|1858.3|1860.4|1854.4|1865|1859|1860.4|1854.4|43
1595919600000|2020-07-28 07:00:00|1860.3|1854.3|1863.5|1857.5|1864.3|1858.3|1859.6|1853.6|39
1595919900000|2020-07-28 07:05:00|1863.3|1857.3|1867.5|1861.5|1868.5|1862.5|1863.3|1857.3|51
1595920200000|2020-07-28 07:10:00|1867.6|1861.6|1866.8|1860.8|1869|1863|1866.8|1860.8|42
1595920500000|2020-07-28 07:15:00|1866.9|1860.9|1867|1861|1868|1862|1865.8|1859.8|27
1595920800000|2020-07-28 07:20:00|1867.1|1861.1|1867.3|1861.3|1868.8|1862.8|1866.5|1860.5|53
1595921100000|2020-07-28 07:25:00|1867.4|1861.4|1864.4|1858.4|1867.5|1861.5|1864|1858|35
1595921400000|2020-07-28 07:30:00|1864.5|1858.5|1862.6|1856.6|1866|1860|1861|1855|56
1595921700000|2020-07-28 07:35:00|1862.8|1856.8|1860.9|1854.9|1864|1858|1860.3|1854.3|47
1595922000000|2020-07-28 07:40:00|1860.1|1854.1|1864.5|1858.5|1864.5|1858.5|1860|1854|31
1595922300000|2020-07-28 07:45:00|1864.8|1858.8|1864.6|1858.6|1864.8|1858.8|1863.8|1857.8|7
1595922600000|2020-07-28 07:50:00|1864.3|1858.3|1864.3|1858.3|1864.5|1858.5|1863.3|1857.3|23
1595922900000|2020-07-28 07:55:00|1864.5|1858.5|1862.5|1856.5|1865.6|1859.6|1862.3|1856.3|44
1595923200000|2020-07-28 08:00:00|1862.4|1856.4|1863.5|1857.5|1864.5|1858.5|1862.3|1856.3|60
1595923500000|2020-07-28 08:05:00|1863.3|1857.3|1865.3|1859.3|1865.5|1859.5|1862.6|1856.6|23
1595923800000|2020-07-28 08:10:00|1865.1|1859.1|1864.4|1858.4|1865.3|1859.3|1863.8|1857.8|22
1595924100000|2020-07-28 08:15:00|1864.5|1858.5|1865.8|1859.8|1866.3|1860.3|1864.5|1858.5|27
1595924400000|2020-07-28 08:20:00|1865.6|1859.6|1864.5|1858.5|1865.6|1859.6|1864|1858|18
1595924700000|2020-07-28 08:25:00|1864.3|1858.3|1865.3|1859.3|1865.5|1859.5|1861.9|1855.9|34
1595925000000|2020-07-28 08:30:00|1865|1859|1863.8|1857.8|1865|1859|1863.8|1857.8|18
1595925300000|2020-07-28 08:35:00|1863.9|1857.9|1864|1858|1864.5|1858.5|1863.5|1857.5|18
1595925600000|2020-07-28 08:40:00|1863.8|1857.8|1862.3|1856.3|1863.9|1857.9|1861.9|1855.9|18
1595925900000|2020-07-28 08:45:00|1862.6|1856.6|1863.8|1857.8|1864.5|1858.5|1862.6|1856.6|27
1595926200000|2020-07-28 08:50:00|1864|1858|1860.1|1854.1|1864.8|1858.8|1860.1|1854.1|36
1595926500000|2020-07-28 08:55:00|1860.4|1854.4|1860.6|1854.6|1861.3|1855.3|1860.3|1854.3|14
1595926800000|2020-07-28 09:00:00|1860.9|1854.9|1860|1854|1861|1855|1859.9|1853.9|7
1595927100000|2020-07-28 09:05:00|1859.9|1853.9|1856.6|1850.6|1859.9|1853.9|1856.6|1850.6|23
1595927400000|2020-07-28 09:10:00|1855.8|1849.8|1855|1849|1855.8|1849.8|1854.8|1848.8|17
1595927700000|2020-07-28 09:15:00|1855.3|1849.3|1855.8|1849.8|1855.8|1849.8|1854.8|1848.8|17
1595928000000|2020-07-28 09:20:00|1855.6|1849.6|1855.3|1849.3|1855.6|1849.6|1855.1|1849.1|4
1595928300000|2020-07-28 09:25:00|1855.5|1849.5|1854.8|1848.8|1855.8|1849.8|1854.8|1848.8|12
1595928600000|2020-07-28 09:30:00|1854.6|1848.6|1855.6|1849.6|1855.6|1849.6|1852.9|1846.9|19
1595928900000|2020-07-28 09:35:00|1855.8|1849.8|1855.5|1849.5|1855.9|1849.9|1855.5|1849.5|4
1595929200000|2020-07-28 09:40:00|1856.3|1850.3|1856.1|1850.1|1857.3|1851.3|1856.1|1850.1|19
1595929500000|2020-07-28 09:45:00|1856.3|1850.3|1856.3|1850.3|1857.6|1851.6|1856.3|1850.3|11
1595929800000|2020-07-28 09:50:00|1856.1|1850.1|1856.4|1850.4|1856.9|1850.9|1856|1850|24
1595930100000|2020-07-28 09:55:00|1856.1|1850.1|1855.8|1849.8|1856.1|1850.1|1855.6|1849.6|7
1595930400000|2020-07-28 10:00:00|1856|1850|1855.9|1849.9|1856.3|1850.3|1855.8|1849.8|8
1595930700000|2020-07-28 10:05:00|1855.8|1849.8|1856.3|1850.3|1856.8|1850.8|1855.6|1849.6|18
1595931000000|2020-07-28 10:10:00|1856.6|1850.6|1856.1|1850.1|1857.1|1851.1|1855.8|1849.8|16
1595931300000|2020-07-28 10:15:00|1856|1850|1856.1|1850.1|1856.1|1850.1|1856|1850|2
1595931600000|2020-07-28 10:20:00|1856.3|1850.3|1856.1|1850.1|1857|1851|1856.1|1850.1|6
1595931900000|2020-07-28 10:25:00|1855.9|1849.9|1856|1850|1856.3|1850.3|1855.5|1849.5|22
1595932200000|2020-07-28 10:30:00|1855.9|1849.9|1856.6|1850.6|1856.8|1850.8|1855.6|1849.6|17
1595932500000|2020-07-28 10:35:00|1856.4|1850.4|1856.1|1850.1|1856.4|1850.4|1855.3|1849.3|13
1595932800000|2020-07-28 10:40:00|1855.9|1849.9|1855.5|1849.5|1855.9|1849.9|1855|1849|11
1595933100000|2020-07-28 10:45:00|1855.4|1849.4|1856.3|1850.3|1856.8|1850.8|1855.4|1849.4|9
1595933400000|2020-07-28 10:50:00|1855.5|1849.5|1857|1851|1857|1851|1855.4|1849.4|9
1595933700000|2020-07-28 10:55:00|1856.8|1850.8|1857.6|1851.6|1857.8|1851.8|1856|1850|11
1595934000000|2020-07-28 11:00:00|1857.8|1851.8|1856.8|1850.8|1857.8|1851.8|1856.8|1850.8|9
1595934300000|2020-07-28 11:05:00|1856.9|1850.9|1857.3|1851.3|1857.3|1851.3|1856.6|1850.6|12
1595934600000|2020-07-28 11:10:00|1856.8|1850.8|1856.1|1850.1|1856.8|1850.8|1855.3|1849.3|24
1595934900000|2020-07-28 11:15:00|1856.3|1850.3|1855.3|1849.3|1856.3|1850.3|1855.1|1849.1|14
1595935200000|2020-07-28 11:20:00|1855|1849|1853.1|1847.1|1855.5|1849.5|1852.5|1846.5|17
1595935500000|2020-07-28 11:25:00|1854.3|1848.3|1854.4|1848.4|1855.1|1849.1|1854.1|1848.1|8
1595935800000|2020-07-28 11:30:00|1854.3|1848.3|1852.9|1846.9|1854.3|1848.3|1852.4|1846.4|13
1595936100000|2020-07-28 11:35:00|1852.6|1846.6|1851.4|1845.4|1853.4|1847.4|1851.3|1845.3|23
1595936400000|2020-07-28 11:40:00|1851.5|1845.5|1851.5|1845.5|1852.6|1846.6|1849.5|1843.5|29
1595936700000|2020-07-28 11:45:00|1851.8|1845.8|1854.5|1848.5|1855.5|1849.5|1851.8|1845.8|61
1595937000000|2020-07-28 11:50:00|1854.3|1848.3|1853.3|1847.3|1854.5|1848.5|1853.1|1847.1|33
1595937300000|2020-07-28 11:55:00|1853.4|1847.4|1852.5|1846.5|1853.8|1847.8|1852.3|1846.3|15
1595937600000|2020-07-28 12:00:00|1852.1|1846.1|1853.3|1847.3|1853.8|1847.8|1849.9|1843.9|33
1595937900000|2020-07-28 12:05:00|1853.1|1847.1|1852.6|1846.6|1853.5|1847.5|1852.3|1846.3|21
1595938200000|2020-07-28 12:10:00|1852.8|1846.8|1852.3|1846.3|1853.5|1847.5|1851.6|1845.6|21
1595938500000|2020-07-28 12:15:00|1852.4|1846.4|1852.3|1846.3|1853.6|1847.6|1852.3|1846.3|20
1595938800000|2020-07-28 12:20:00|1852|1846|1852.5|1846.5|1853|1847|1850.9|1844.9|29
1595939100000|2020-07-28 12:25:00|1852.6|1846.6|1853|1847|1853|1847|1852|1846|14
1595939400000|2020-07-28 12:30:00|1852.9|1846.9|1851|1845|1853.1|1847.1|1851|1845|31
1595939700000|2020-07-28 12:35:00|1850.8|1844.8|1850.8|1844.8|1851.5|1845.5|1850.8|1844.8|10
1595940000000|2020-07-28 12:40:00|1850.5|1844.5|1850.9|1844.9|1851.1|1845.1|1850.4|1844.4|15
1595940300000|2020-07-28 12:45:00|1851|1845|1851.3|1845.3|1852.3|1846.3|1850.8|1844.8|24
1595940600000|2020-07-28 12:50:00|1851.5|1845.5|1850.5|1844.5|1851.5|1845.5|1850.5|1844.5|8
1595940900000|2020-07-28 12:55:00|1850.3|1844.3|1850.8|1844.8|1851|1845|1850.3|1844.3|10
1595941200000|2020-07-28 13:00:00|1850.5|1844.5|1854.1|1848.1|1854.9|1848.9|1850.5|1844.5|76
1595941500000|2020-07-28 13:05:00|1854|1848|1853.8|1847.8|1854.8|1848.8|1852.8|1846.8|26
1595941800000|2020-07-28 13:10:00|1854|1848|1851.8|1845.8|1854.5|1848.5|1851.3|1845.3|32
1595942100000|2020-07-28 13:15:00|1852|1846|1851.5|1845.5|1852|1846|1851|1845|13
1595942400000|2020-07-28 13:20:00|1851.6|1845.6|1854.3|1848.3|1854.3|1848.3|1851.6|1845.6|19
1595942700000|2020-07-28 13:25:00|1854|1848|1851.8|1845.8|1854|1848|1851|1845|26
1595943000000|2020-07-28 13:30:00|1851.9|1845.9|1851.9|1845.9|1853|1847|1851|1845|39
1595943300000|2020-07-28 13:35:00|1852.1|1846.1|1852.3|1846.3|1852.6|1846.6|1851.1|1845.1|39
1595943600000|2020-07-28 13:40:00|1852.5|1846.5|1851.8|1845.8|1852.8|1846.8|1851.3|1845.3|29
1595943900000|2020-07-28 13:45:00|1852|1846|1853.8|1847.8|1855.5|1849.5|1852|1846|38
1595944200000|2020-07-28 13:50:00|1853.4|1847.4|1852.3|1846.3|1854.5|1848.5|1852.3|1846.3|36
1595944500000|2020-07-28 13:55:00|1852|1846|1851.5|1845.5|1852.5|1846.5|1851.3|1845.3|20
1595944800000|2020-07-28 14:00:00|1851.3|1845.3|1851.5|1845.5|1852.5|1846.5|1851.3|1845.3|22
1595945100000|2020-07-28 14:05:00|1851.6|1845.6|1851.9|1845.9|1852.3|1846.3|1851.5|1845.5|19
1595945400000|2020-07-28 14:10:00|1851.8|1845.8|1852.3|1846.3|1852.5|1846.5|1851.8|1845.8|19
1595945700000|2020-07-28 14:15:00|1852.5|1846.5|1854|1848|1855.8|1849.8|1852.5|1846.5|39
1595946000000|2020-07-28 14:20:00|1854.1|1848.1|1855|1849|1855.8|1849.8|1853.6|1847.6|29
1595946300000|2020-07-28 14:25:00|1854.3|1848.3|1853.5|1847.5|1855.1|1849.1|1851.9|1845.9|20
1595946600000|2020-07-28 14:30:00|1853.8|1847.8|1860|1854|1860|1854|1853.8|1847.8|22
1595946900000|2020-07-28 14:35:00|1859.9|1853.9|1864.4|1858.4|1864.5|1858.5|1859|1853|54
1595947200000|2020-07-28 14:40:00|1864.6|1858.6|1862|1856|1866.5|1860.5|1862|1856|60
1595947500000|2020-07-28 14:45:00|1862.5|1856.5|1860.6|1854.6|1863.3|1857.3|1859|1853|40
1595947800000|2020-07-28 14:50:00|1860.8|1854.8|1863.6|1857.6|1864.5|1858.5|1860.8|1854.8|53
1595948100000|2020-07-28 14:55:00|1864|1858|1863.5|1857.5|1864.8|1858.8|1860.9|1854.9|66
1595948400000|2020-07-28 15:00:00|1863.8|1857.8|1865.3|1859.3|1865.3|1859.3|1861.9|1855.9|93
1595948700000|2020-07-28 15:05:00|1865.5|1859.5|1866.1|1860.1|1866.5|1860.5|1863.8|1857.8|56
1595949000000|2020-07-28 15:10:00|1865.8|1859.8|1866.6|1860.6|1867.5|1861.5|1865.5|1859.5|50
1595949300000|2020-07-28 15:15:00|1866.8|1860.8|1870.8|1864.8|1872.4|1866.4|1866.8|1860.8|152
1595949600000|2020-07-28 15:20:00|1870.5|1864.5|1870.8|1864.8|1871.8|1865.8|1869.3|1863.3|45
1595949900000|2020-07-28 15:25:00|1870.3|1864.3|1870.6|1864.6|1872|1866|1870.3|1864.3|25
1595950200000|2020-07-28 15:30:00|1870.5|1864.5|1868.1|1862.1|1871.5|1865.5|1868.1|1862.1|34
1595950500000|2020-07-28 15:35:00|1868.3|1862.3|1869.5|1863.5|1869.5|1863.5|1867|1861|15
1595950800000|2020-07-28 15:40:00|1868.9|1862.9|1862.6|1856.6|1868.9|1862.9|1862.6|1856.6|33
1595951100000|2020-07-28 15:45:00|1863|1857|1864.3|1858.3|1864.3|1858.3|1861|1855|29
1595951400000|2020-07-28 15:50:00|1864.4|1858.4|1867|1861|1868|1862|1863.8|1857.8|29
1595951700000|2020-07-28 15:55:00|1867.3|1861.3|1865.8|1859.8|1867.3|1861.3|1865.5|1859.5|5
1595952000000|2020-07-28 16:00:00|1866|1860|1864.8|1858.8|1866.4|1860.4|1864.8|1858.8|10
1595952300000|2020-07-28 16:05:00|1864.6|1858.6|1864.5|1858.5|1864.6|1858.6|1864.5|1858.5|2
1595952600000|2020-07-28 16:10:00|1864|1858|1862.8|1856.8|1864|1858|1862.8|1856.8|16
1595952900000|2020-07-28 16:15:00|1862.5|1856.5|1864.5|1858.5|1864.5|1858.5|1862.3|1856.3|19
1595953800000|2020-07-28 16:30:00|1865|1859|1865|1859|1865|1859|1865|1859|1
1595954100000|2020-07-28 16:35:00|1864.8|1858.8|1865.3|1859.3|1865.3|1859.3|1864.8|1858.8|3
1595954700000|2020-07-28 16:45:00|1864.9|1858.9|1865|1859|1865.1|1859.1|1864.5|1858.5|5
1595955300000|2020-07-28 16:55:00|1865.1|1859.1|1865.5|1859.5|1865.8|1859.8|1865|1859|7
1595980800000|2020-07-29 00:00:00|1862.9|1856.9|1862.9|1856.9|1862.9|1856.9|1862.9|1856.9|1
1595981700000|2020-07-29 00:15:00|1861.9|1855.9|1862.4|1856.4|1862.9|1856.9|1861.9|1855.9|6
1595982300000|2020-07-29 00:25:00|1862.8|1856.8|1863.5|1857.5|1863.5|1857.5|1862.8|1856.8|2
1595984400000|2020-07-29 01:00:00|1863.4|1857.4|1859.3|1853.3|1863.4|1857.4|1858|1852|22
1595984700000|2020-07-29 01:05:00|1859|1853|1858.9|1852.9|1859|1853|1858.9|1852.9|2
1595985000000|2020-07-29 01:10:00|1858.6|1852.6|1858.8|1852.8|1860.5|1854.5|1856.9|1850.9|33
1595985300000|2020-07-29 01:15:00|1858.6|1852.6|1857.6|1851.6|1859.6|1853.6|1856.9|1850.9|31
1595985600000|2020-07-29 01:20:00|1857.5|1851.5|1857.5|1851.5|1857.6|1851.6|1857.5|1851.5|3
1595985900000|2020-07-29 01:25:00|1857.9|1851.9|1858.9|1852.9|1859|1853|1857.9|1851.9|8
1595986200000|2020-07-29 01:30:00|1858.5|1852.5|1857.4|1851.4|1858.5|1852.5|1857.1|1851.1|7
1595986500000|2020-07-29 01:35:00|1858.1|1852.1|1857.6|1851.6|1858.8|1852.8|1857.6|1851.6|6
1595986800000|2020-07-29 01:40:00|1857.9|1851.9|1858.6|1852.6|1858.6|1852.6|1857.9|1851.9|4
1595987100000|2020-07-29 01:45:00|1858.8|1852.8|1863.4|1857.4|1864.3|1858.3|1858.8|1852.8|71
1595988000000|2020-07-29 02:00:00|1863.1|1857.1|1862.9|1856.9|1863.1|1857.1|1862.9|1856.9|3
1595988300000|2020-07-29 02:05:00|1863|1857|1863.5|1857.5|1863.5|1857.5|1863|1857|5
1595988600000|2020-07-29 02:10:00|1863.8|1857.8|1863.9|1857.9|1863.9|1857.9|1863.8|1857.8|2
1595988900000|2020-07-29 02:15:00|1863.8|1857.8|1863.9|1857.9|1863.9|1857.9|1863.8|1857.8|2
1595989200000|2020-07-29 02:20:00|1864.1|1858.1|1864.1|1858.1|1864.1|1858.1|1864.1|1858.1|1
1595989800000|2020-07-29 02:30:00|1865.3|1859.3|1866.3|1860.3|1866.4|1860.4|1865.3|1859.3|5
1595990100000|2020-07-29 02:35:00|1866.1|1860.1|1865.9|1859.9|1867.4|1861.4|1865.9|1859.9|12
1595990400000|2020-07-29 02:40:00|1865.8|1859.8|1865.5|1859.5|1866.3|1860.3|1863.8|1857.8|16
1595990700000|2020-07-29 02:45:00|1865.3|1859.3|1871.4|1865.4|1871.4|1865.4|1865.3|1859.3|26
1595991000000|2020-07-29 02:50:00|1871.1|1865.1|1869.3|1863.3|1871.3|1865.3|1867.9|1861.9|30
1595991300000|2020-07-29 02:55:00|1869.8|1863.8|1866.6|1860.6|1869.8|1863.8|1866.6|1860.6|21
1595991600000|2020-07-29 03:00:00|1866.8|1860.8|1868|1862|1868.3|1862.3|1866.8|1860.8|21
1595991900000|2020-07-29 03:05:00|1868.1|1862.1|1870.1|1864.1|1870.1|1864.1|1868.1|1862.1|17
1595992200000|2020-07-29 03:10:00|1869.9|1863.9|1869|1863|1870.1|1864.1|1868.4|1862.4|43
1595992500000|2020-07-29 03:15:00|1868.8|1862.8|1868.9|1862.9|1869|1863|1867.5|1861.5|44
1595992800000|2020-07-29 03:20:00|1868.6|1862.6|1867.8|1861.8|1868.9|1862.9|1867.8|1861.8|47
1595993100000|2020-07-29 03:25:00|1868|1862|1864.9|1858.9|1868|1862|1864.9|1858.9|38
1595993400000|2020-07-29 03:30:00|1865|1859|1865|1859|1865|1859|1865|1859|1
1595997900000|2020-07-29 04:45:00|1864.9|1858.9|1864.9|1858.9|1864.9|1858.9|1864.9|1858.9|1
1595998800000|2020-07-29 05:00:00|1864.8|1858.8|1863|1857|1864.8|1858.8|1863|1857|7
1595999100000|2020-07-29 05:05:00|1863.1|1857.1|1864.9|1858.9|1864.9|1858.9|1863.1|1857.1|6
1595999400000|2020-07-29 05:10:00|1865.1|1859.1|1865.6|1859.6|1865.6|1859.6|1865.1|1859.1|5
1595999700000|2020-07-29 05:15:00|1865.5|1859.5|1866.4|1860.4|1866.4|1860.4|1865.5|1859.5|6
1596000000000|2020-07-29 05:20:00|1866.5|1860.5|1866.6|1860.6|1866.6|1860.6|1866.5|1860.5|2
1596000300000|2020-07-29 05:25:00|1866.4|1860.4|1866.4|1860.4|1866.4|1860.4|1866.4|1860.4|1
1596000600000|2020-07-29 05:30:00|1866.1|1860.1|1865|1859|1867.4|1861.4|1865|1859|26
1596000900000|2020-07-29 05:35:00|1864.8|1858.8|1865.5|1859.5|1865.5|1859.5|1863.9|1857.9|29
1596001200000|2020-07-29 05:40:00|1865.4|1859.4|1865|1859|1865.4|1859.4|1864.1|1858.1|15
1596001500000|2020-07-29 05:45:00|1865.3|1859.3|1864.6|1858.6|1865.6|1859.6|1863.6|1857.6|13
1596001800000|2020-07-29 05:50:00|1864.8|1858.8|1865.5|1859.5|1865.6|1859.6|1864.8|1858.8|8
1596002100000|2020-07-29 05:55:00|1865.8|1859.8|1866.4|1860.4|1866.4|1860.4|1865.8|1859.8|2
1596002400000|2020-07-29 06:00:00|1866.1|1860.1|1866.1|1860.1|1866.1|1860.1|1865.9|1859.9|3
1596002700000|2020-07-29 06:05:00|1866.4|1860.4|1862.4|1856.4|1866.5|1860.5|1862.4|1856.4|26
1596003000000|2020-07-29 06:10:00|1862.8|1856.8|1866.4|1860.4|1867.4|1861.4|1862.8|1856.8|26
1596003300000|2020-07-29 06:15:00|1866.6|1860.6|1869.4|1863.4|1869.9|1863.9|1866.6|1860.6|22
1596003600000|2020-07-29 06:20:00|1869.8|1863.8|1870.9|1864.9|1872.1|1866.1|1869.8|1863.8|26
1596003900000|2020-07-29 06:25:00|1871.1|1865.1|1870.9|1864.9|1872.3|1866.3|1870.4|1864.4|22
1596004200000|2020-07-29 06:30:00|1871|1865|1869.5|1863.5|1871.1|1865.1|1869.5|1863.5|28
1596004500000|2020-07-29 06:35:00|1869.8|1863.8|1869.9|1863.9|1871.9|1865.9|1869.8|1863.8|30
1596004800000|2020-07-29 06:40:00|1870.1|1864.1|1870.5|1864.5|1870.9|1864.9|1866.8|1860.8|54
1596005100000|2020-07-29 06:45:00|1870.4|1864.4|1869|1863|1870.6|1864.6|1867.3|1861.3|44
1596005400000|2020-07-29 06:50:00|1869.1|1863.1|1870.5|1864.5|1871.5|1865.5|1869.1|1863.1|29
1596005700000|2020-07-29 06:55:00|1870.3|1864.3|1869.3|1863.3|1870.3|1864.3|1869.3|1863.3|6
1596006000000|2020-07-29 07:00:00|1869|1863|1869.8|1863.8|1872.4|1866.4|1869|1863|47
1596006300000|2020-07-29 07:05:00|1870|1864|1869.1|1863.1|1870|1864|1867.5|1861.5|28
1596006600000|2020-07-29 07:10:00|1869|1863|1872.5|1866.5|1873.3|1867.3|1869|1863|24
1596006900000|2020-07-29 07:15:00|1872.3|1866.3|1869.5|1863.5|1872.3|1866.3|1867.3|1861.3|36
1596007200000|2020-07-29 07:20:00|1869.3|1863.3|1869.4|1863.4|1869.8|1863.8|1866.9|1860.9|43
1596007500000|2020-07-29 07:25:00|1869.5|1863.5|1870.3|1864.3|1870.3|1864.3|1868.5|1862.5|16
1596007800000|2020-07-29 07:30:00|1870|1864|1866.8|1860.8|1870.3|1864.3|1866.5|1860.5|19
1596008100000|2020-07-29 07:35:00|1867|1861|1866.5|1860.5|1868.1|1862.1|1866.5|1860.5|17
1596008400000|2020-07-29 07:40:00|1866.9|1860.9|1869.3|1863.3|1871.1|1865.1|1866.5|1860.5|34
1596008700000|2020-07-29 07:45:00|1869.4|1863.4|1868.5|1862.5|1869.5|1863.5|1867.8|1861.8|18
1596009000000|2020-07-29 07:50:00|1868.6|1862.6|1869.8|1863.8|1870|1864|1868.6|1862.6|18
1596009300000|2020-07-29 07:55:00|1869.6|1863.6|1868|1862|1870|1864|1868|1862|13
1596009600000|2020-07-29 08:00:00|1867.8|1861.8|1867.4|1861.4|1867.8|1861.8|1863.4|1857.4|24
1596009900000|2020-07-29 08:05:00|1866|1860|1870.4|1864.4|1871|1865|1865.3|1859.3|44
1596010200000|2020-07-29 08:10:00|1870.3|1864.3|1871.4|1865.4|1873.3|1867.3|1870|1864|19
1596010500000|2020-07-29 08:15:00|1871.5|1865.5|1871|1865|1873|1867|1870.6|1864.6|23
1596010800000|2020-07-29 08:20:00|1871.3|1865.3|1871|1865|1871.3|1865.3|1871|1865|8
1596011100000|2020-07-29 08:25:00|1870.8|1864.8|1867.1|1861.1|1870.8|1864.8|1867|1861|19
1596011400000|2020-07-29 08:30:00|1867.3|1861.3|1865.1|1859.1|1867.4|1861.4|1865.1|1859.1|17
1596011700000|2020-07-29 08:35:00|1865.3|1859.3|1866.3|1860.3|1866.3|1860.3|1864.3|1858.3|16
1596012000000|2020-07-29 08:40:00|1866|1860|1865.4|1859.4|1866|1860|1864.9|1858.9|10
1596012300000|2020-07-29 08:45:00|1865.6|1859.6|1865.5|1859.5|1866.3|1860.3|1865.5|1859.5|4
1596012600000|2020-07-29 08:50:00|1865.8|1859.8|1865.8|1859.8|1865.8|1859.8|1864.5|1858.5|15
1596012900000|2020-07-29 08:55:00|1866|1860|1866|1860|1866|1860|1866|1860|1
1596013200000|2020-07-29 09:00:00|1865.8|1859.8|1865.3|1859.3|1865.8|1859.8|1865|1859|6
1596013500000|2020-07-29 09:05:00|1865|1859|1865.9|1859.9|1866.1|1860.1|1865|1859|9
1596013800000|2020-07-29 09:10:00|1866|1860|1866|1860|1866|1860|1866|1860|1
1596014100000|2020-07-29 09:15:00|1865.8|1859.8|1864.8|1858.8|1865.8|1859.8|1864.8|1858.8|5
1596014400000|2020-07-29 09:20:00|1864.5|1858.5|1864.1|1858.1|1864.5|1858.5|1864|1858|4
1596014700000|2020-07-29 09:25:00|1863.9|1857.9|1865.9|1859.9|1866.3|1860.3|1863.9|1857.9|9
1596015000000|2020-07-29 09:30:00|1866|1860|1864|1858|1866|1860|1863.4|1857.4|18
1596015300000|2020-07-29 09:35:00|1864.4|1858.4|1866|1860|1866.4|1860.4|1864.4|1858.4|15
1596015600000|2020-07-29 09:40:00|1865.9|1859.9|1865.8|1859.8|1866.3|1860.3|1865.3|1859.3|12
1596015900000|2020-07-29 09:45:00|1865.9|1859.9|1865.8|1859.8|1866|1860|1865.6|1859.6|6
1596016200000|2020-07-29 09:50:00|1865.6|1859.6|1865.6|1859.6|1865.8|1859.8|1865.3|1859.3|7
1596016500000|2020-07-29 09:55:00|1865.5|1859.5|1865|1859|1865.9|1859.9|1865|1859|11
1596016800000|2020-07-29 10:00:00|1865.1|1859.1|1864.3|1858.3|1865.4|1859.4|1863.4|1857.4|15
1596017100000|2020-07-29 10:05:00|1864.4|1858.4|1865.1|1859.1|1865.1|1859.1|1864.4|1858.4|6
1596017400000|2020-07-29 10:10:00|1864.9|1858.9|1864.9|1858.9|1864.9|1858.9|1864.6|1858.6|4
1596017700000|2020-07-29 10:15:00|1864.6|1858.6|1868|1862|1868|1862|1864.6|1858.6|13
1596018000000|2020-07-29 10:20:00|1868.3|1862.3|1868.5|1862.5|1869.3|1863.3|1868.3|1862.3|8
1596018300000|2020-07-29 10:25:00|1868.3|1862.3|1868.3|1862.3|1868.3|1862.3|1867.3|1861.3|8
1596018600000|2020-07-29 10:30:00|1868.1|1862.1|1868.5|1862.5|1868.5|1862.5|1868.1|1862.1|2
1596018900000|2020-07-29 10:35:00|1868.3|1862.3|1867.8|1861.8|1868.3|1862.3|1867.8|1861.8|3
1596019200000|2020-07-29 10:40:00|1867.5|1861.5|1867|1861|1867.5|1861.5|1867|1861|4
1596019500000|2020-07-29 10:45:00|1867.3|1861.3|1864.5|1858.5|1869.4|1863.4|1864.1|1858.1|17
1596019800000|2020-07-29 10:50:00|1864.3|1858.3|1864.1|1858.1|1864.3|1858.3|1863.3|1857.3|8
1596020100000|2020-07-29 10:55:00|1864.3|1858.3|1864.1|1858.1|1864.6|1858.6|1864.1|1858.1|7
1596020400000|2020-07-29 11:00:00|1864.5|1858.5|1864.3|1858.3|1864.5|1858.5|1864.3|1858.3|2
1596020700000|2020-07-29 11:05:00|1864.1|1858.1|1863.8|1857.8|1864.5|1858.5|1863.4|1857.4|12
1596021000000|2020-07-29 11:10:00|1864|1858|1863.4|1857.4|1864.4|1858.4|1863.4|1857.4|8
1596021300000|2020-07-29 11:15:00|1863.3|1857.3|1860.1|1854.1|1863.3|1857.3|1859.8|1853.8|21
1596021600000|2020-07-29 11:20:00|1859.9|1853.9|1863|1857|1863.3|1857.3|1859.6|1853.6|22
1596021900000|2020-07-29 11:25:00|1863.3|1857.3|1864.4|1858.4|1865|1859|1862.9|1856.9|15
1596022200000|2020-07-29 11:30:00|1864.3|1858.3|1864.9|1858.9|1865|1859|1862.9|1856.9|24
1596022500000|2020-07-29 11:35:00|1864.8|1858.8|1864|1858|1864.8|1858.8|1863|1857|15
1596022800000|2020-07-29 11:40:00|1864.3|1858.3|1866|1860|1866.3|1860.3|1863.5|1857.5|24
1596023100000|2020-07-29 11:45:00|1866.3|1860.3|1870.6|1864.6|1872.9|1866.9|1866|1860|85
1596023400000|2020-07-29 11:50:00|1870.5|1864.5|1871.3|1865.3|1872.4|1866.4|1869.9|1863.9|41
1596023700000|2020-07-29 11:55:00|1871|1865|1869.8|1863.8|1871.3|1865.3|1869.1|1863.1|34
1596024000000|2020-07-29 12:00:00|1870|1864|1869.5|1863.5|1872.9|1866.9|1869.3|1863.3|56
1596024300000|2020-07-29 12:05:00|1869.3|1863.3|1872.8|1866.8|1872.8|1866.8|1869.3|1863.3|30
1596024600000|2020-07-29 12:10:00|1872.6|1866.6|1874.5|1868.5|1874.5|1868.5|1872.1|1866.1|11
1596024900000|2020-07-29 12:15:00|1874.6|1868.6|1873.8|1867.8|1874.6|1868.6|1872.4|1866.4|16
1596025200000|2020-07-29 12:20:00|1873.6|1867.6|1873|1867|1874|1868|1872.6|1866.6|21
1596025500000|2020-07-29 12:25:00|1873.3|1867.3|1875|1869|1876.4|1870.4|1873.3|1867.3|19
1596025800000|2020-07-29 12:30:00|1875.3|1869.3|1874.8|1868.8|1875.3|1869.3|1874|1868|23
1596026100000|2020-07-29 12:35:00|1874.9|1868.9|1874.5|1868.5|1875.5|1869.5|1874|1868|19
1596026400000|2020-07-29 12:40:00|1874.3|1868.3|1875.4|1869.4|1875.5|1869.5|1874.1|1868.1|22
1596026700000|2020-07-29 12:45:00|1875.9|1869.9|1875.3|1869.3|1876.6|1870.6|1875|1869|41
1596027000000|2020-07-29 12:50:00|1875.5|1869.5|1874.3|1868.3|1876.8|1870.8|1874|1868|32
1596027300000|2020-07-29 12:55:00|1874.5|1868.5|1873.8|1867.8|1874.8|1868.8|1872.4|1866.4|41
1596027600000|2020-07-29 13:00:00|1874|1868|1876|1870|1876.5|1870.5|1873.4|1867.4|51
1596027900000|2020-07-29 13:05:00|1876.3|1870.3|1876|1870|1876.6|1870.6|1875.3|1869.3|30
1596028200000|2020-07-29 13:10:00|1876.1|1870.1|1874.5|1868.5|1876.8|1870.8|1874|1868|45
1596028500000|2020-07-29 13:15:00|1874.8|1868.8|1873.3|1867.3|1875.5|1869.5|1873.3|1867.3|24
1596028800000|2020-07-29 13:20:00|1873.5|1867.5|1875.6|1869.6|1875.8|1869.8|1873.5|1867.5|29
1596029100000|2020-07-29 13:25:00|1875.8|1869.8|1874.5|1868.5|1876.8|1870.8|1874.3|1868.3|26
1596029400000|2020-07-29 13:30:00|1874.8|1868.8|1875.6|1869.6|1876|1870|1874.8|1868.8|52
1596029700000|2020-07-29 13:35:00|1875.5|1869.5|1874.3|1868.3|1876.5|1870.5|1874.1|1868.1|36
1596030000000|2020-07-29 13:40:00|1874.4|1868.4|1873.9|1867.9|1875.9|1869.9|1873.8|1867.8|35
1596030300000|2020-07-29 13:45:00|1873.8|1867.8|1870.4|1864.4|1873.8|1867.8|1866.6|1860.6|105
1596030600000|2020-07-29 13:50:00|1870.5|1864.5|1866|1860|1870.5|1864.5|1864.1|1858.1|72
1596030900000|2020-07-29 13:55:00|1866.4|1860.4|1863.6|1857.6|1867.4|1861.4|1862.5|1856.5|74
1596031200000|2020-07-29 14:00:00|1863.3|1857.3|1864.1|1858.1|1864.4|1858.4|1862.4|1856.4|51
1596031500000|2020-07-29 14:05:00|1864.3|1858.3|1865.3|1859.3|1865.3|1859.3|1862.4|1856.4|34
1596031800000|2020-07-29 14:10:00|1865.5|1859.5|1863.8|1857.8|1867.3|1861.3|1863.8|1857.8|27
1596032100000|2020-07-29 14:15:00|1864|1858|1862.6|1856.6|1864.3|1858.3|1859.4|1853.4|60
1596032400000|2020-07-29 14:20:00|1862.8|1856.8|1864.5|1858.5|1864.8|1858.8|1861|1855|43
1596032700000|2020-07-29 14:25:00|1864.8|1858.8|1865.8|1859.8|1866|1860|1864.8|1858.8|28
1596033000000|2020-07-29 14:30:00|1865.9|1859.9|1865.6|1859.6|1867.1|1861.1|1863|1857|53
1596033300000|2020-07-29 14:35:00|1865.3|1859.3|1867.5|1861.5|1867.5|1861.5|1864|1858|47
1596033600000|2020-07-29 14:40:00|1867.3|1861.3|1865.8|1859.8|1867.3|1861.3|1865.3|1859.3|29
1596033900000|2020-07-29 14:45:00|1865.6|1859.6|1865.6|1859.6|1866|1860|1862.5|1856.5|37
1596034200000|2020-07-29 14:50:00|1865.5|1859.5|1867|1861|1867.1|1861.1|1864.3|1858.3|51
1596034500000|2020-07-29 14:55:00|1867.3|1861.3|1871.8|1865.8|1871.8|1865.8|1866.3|1860.3|62
1596034800000|2020-07-29 15:00:00|1871.5|1865.5|1867.8|1861.8|1871.5|1865.5|1867.8|1861.8|45
1596035100000|2020-07-29 15:05:00|1867|1861|1868|1862|1869|1863|1865.3|1859.3|31
1596035400000|2020-07-29 15:10:00|1868.1|1862.1|1872.5|1866.5|1873.4|1867.4|1867.1|1861.1|81
1596035700000|2020-07-29 15:15:00|1872.6|1866.6|1876.3|1870.3|1876.8|1870.8|1872.3|1866.3|181
1596036000000|2020-07-29 15:20:00|1876.5|1870.5|1874.6|1868.6|1876.5|1870.5|1873.4|1867.4|31
1596036300000|2020-07-29 15:25:00|1874.9|1868.9|1878|1872|1878.3|1872.3|1874.9|1868.9|28
1596036600000|2020-07-29 15:30:00|1878.1|1872.1|1878.6|1872.6|1879.6|1873.6|1878.1|1872.1|23
1596036900000|2020-07-29 15:35:00|1878.9|1872.9|1879|1873|1880.5|1874.5|1878.8|1872.8|22
1596037200000|2020-07-29 15:40:00|1879.3|1873.3|1878.5|1872.5|1880|1874|1878.1|1872.1|19
1596037500000|2020-07-29 15:45:00|1878.3|1872.3|1879|1873|1879.3|1873.3|1878.3|1872.3|11
1596037800000|2020-07-29 15:50:00|1879.1|1873.1|1880|1874|1880.5|1874.5|1879.1|1873.1|19
1596038100000|2020-07-29 15:55:00|1879.8|1873.8|1879.9|1873.9|1880.3|1874.3|1878.8|1872.8|22
1596038400000|2020-07-29 16:00:00|1879.8|1873.8|1880.4|1874.4|1880.5|1874.5|1879.5|1873.5|17
1596038700000|2020-07-29 16:05:00|1880.3|1874.3|1880.4|1874.4|1880.4|1874.4|1880.1|1874.1|4
1596039000000|2020-07-29 16:10:00|1880.3|1874.3|1880.3|1874.3|1880.3|1874.3|1879.5|1873.5|16
1596039300000|2020-07-29 16:15:00|1880.1|1874.1|1880|1874|1880.5|1874.5|1879.3|1873.3|25
1596039600000|2020-07-29 16:20:00|1880.3|1874.3|1879.8|1873.8|1880.3|1874.3|1879.3|1873.3|15
1596039900000|2020-07-29 16:25:00|1880|1874|1879.3|1873.3|1880|1874|1879.3|1873.3|11
1596040200000|2020-07-29 16:30:00|1879.8|1873.8|1880|1874|1880|1874|1879.4|1873.4|6
1596040500000|2020-07-29 16:35:00|1879.8|1873.8|1877.4|1871.4|1879.8|1873.8|1877.4|1871.4|6
1596040800000|2020-07-29 16:40:00|1877.5|1871.5|1878.5|1872.5|1878.5|1872.5|1877.3|1871.3|11
1596041100000|2020-07-29 16:45:00|1878.8|1872.8|1879.1|1873.1|1879.1|1873.1|1878.5|1872.5|5
1596041400000|2020-07-29 16:50:00|1878.8|1872.8|1879.1|1873.1|1879.1|1873.1|1878.8|1872.8|2
1596041700000|2020-07-29 16:55:00|1878.8|1872.8|1878.6|1872.6|1878.8|1872.8|1878.6|1872.6|2
1596067200000|2020-07-30 00:00:00|1877.3|1871.3|1877.3|1871.3|1877.3|1871.3|1877.3|1871.3|1
1596068100000|2020-07-30 00:15:00|1877|1871|1877|1871|1877|1871|1877|1871|1
1596068700000|2020-07-30 00:25:00|1877.3|1871.3|1877.6|1871.6|1877.6|1871.6|1877.3|1871.3|3
1596069900000|2020-07-30 00:45:00|1877.5|1871.5|1877.5|1871.5|1877.5|1871.5|1877.5|1871.5|1
1596070800000|2020-07-30 01:00:00|1877.4|1871.4|1877.4|1871.4|1877.4|1871.4|1876.9|1870.9|6
1596071100000|2020-07-30 01:05:00|1877.9|1871.9|1878.3|1872.3|1878.3|1872.3|1877.9|1871.9|2
1596071400000|2020-07-30 01:10:00|1878.1|1872.1|1878|1872|1878.3|1872.3|1877.6|1871.6|5
1596071700000|2020-07-30 01:15:00|1878.3|1872.3|1878.8|1872.8|1878.8|1872.8|1878.1|1872.1|5
1596072000000|2020-07-30 01:20:00|1878.9|1872.9|1879.6|1873.6|1881|1875|1878.9|1872.9|36
1596072300000|2020-07-30 01:25:00|1879.8|1873.8|1881.1|1875.1|1881.5|1875.5|1879.8|1873.8|58
1596072600000|2020-07-30 01:30:00|1881|1875|1882.1|1876.1|1882.1|1876.1|1881|1875|38
1596072900000|2020-07-30 01:35:00|1882.3|1876.3|1882.6|1876.6|1882.6|1876.6|1882.3|1876.3|9
1596073200000|2020-07-30 01:40:00|1882.3|1876.3|1883.5|1877.5|1883.5|1877.5|1882.3|1876.3|12
1596073500000|2020-07-30 01:45:00|1883.3|1877.3|1882.6|1876.6|1883.3|1877.3|1882.6|1876.6|6
1596073800000|2020-07-30 01:50:00|1883.1|1877.1|1883.6|1877.6|1883.6|1877.6|1882.9|1876.9|6
1596074100000|2020-07-30 01:55:00|1883.4|1877.4|1883.4|1877.4|1883.4|1877.4|1883.4|1877.4|1
1596074400000|2020-07-30 02:00:00|1883.3|1877.3|1883.5|1877.5|1883.5|1877.5|1883.3|1877.3|2
1596074700000|2020-07-30 02:05:00|1883.4|1877.4|1883.4|1877.4|1883.4|1877.4|1883.4|1877.4|1
1596075600000|2020-07-30 02:20:00|1883.6|1877.6|1883.4|1877.4|1883.6|1877.6|1883.4|1877.4|2
1596076200000|2020-07-30 02:30:00|1883.3|1877.3|1883.6|1877.6|1883.6|1877.6|1883.3|1877.3|2
1596076500000|2020-07-30 02:35:00|1883.3|1877.3|1883.6|1877.6|1883.6|1877.6|1883.3|1877.3|3
1596078600000|2020-07-30 03:10:00|1883.9|1877.9|1884.8|1878.8|1884.8|1878.8|1883.9|1877.9|5
1596078900000|2020-07-30 03:15:00|1885|1879|1885.4|1879.4|1885.4|1879.4|1885|1879|3
1596079200000|2020-07-30 03:20:00|1885.6|1879.6|1885.6|1879.6|1885.6|1879.6|1885.6|1879.6|1
1596079500000|2020-07-30 03:25:00|1885.8|1879.8|1885.8|1879.8|1885.8|1879.8|1885.6|1879.6|3
1596079800000|2020-07-30 03:30:00|1885.6|1879.6|1884.9|1878.9|1885.6|1879.6|1884.8|1878.8|8
1596080400000|2020-07-30 03:40:00|1884.6|1878.6|1884.6|1878.6|1885.3|1879.3|1884.5|1878.5|6
1596080700000|2020-07-30 03:45:00|1885|1879|1885.3|1879.3|1885.3|1879.3|1885|1879|2
1596081000000|2020-07-30 03:50:00|1885.5|1879.5|1885.5|1879.5|1885.5|1879.5|1885.5|1879.5|1
1596081600000|2020-07-30 04:00:00|1885.3|1879.3|1884.9|1878.9|1885.3|1879.3|1884.9|1878.9|3
1596082200000|2020-07-30 04:10:00|1885|1879|1885|1879|1885|1879|1885|1879|1
1596082500000|2020-07-30 04:15:00|1885.1|1879.1|1885.4|1879.4|1885.4|1879.4|1885.1|1879.1|2
1596082800000|2020-07-30 04:20:00|1885.5|1879.5|1885.5|1879.5|1885.5|1879.5|1885.5|1879.5|1
1596084600000|2020-07-30 04:50:00|1885.3|1879.3|1885.4|1879.4|1885.4|1879.4|1885.3|1879.3|2
1596085200000|2020-07-30 05:00:00|1885.1|1879.1|1885.1|1879.1|1885.1|1879.1|1884.9|1878.9|3
1596085800000|2020-07-30 05:10:00|1885.3|1879.3|1884.4|1878.4|1885.3|1879.3|1884.3|1878.3|3
1596086700000|2020-07-30 05:25:00|1884.1|1878.1|1884.3|1878.3|1884.3|1878.3|1884.1|1878.1|2
1596087000000|2020-07-30 05:30:00|1884.4|1878.4|1881.9|1875.9|1884.4|1878.4|1881.9|1875.9|14
1596087300000|2020-07-30 05:35:00|1882|1876|1882|1876|1882|1876|1881.5|1875.5|5
1596087600000|2020-07-30 05:40:00|1882.1|1876.1|1882.5|1876.5|1883.1|1877.1|1882.1|1876.1|11
1596087900000|2020-07-30 05:45:00|1882.4|1876.4|1882.3|1876.3|1882.4|1876.4|1882|1876|4
1596088200000|2020-07-30 05:50:00|1882.4|1876.4|1883.9|1877.9|1883.9|1877.9|1882.4|1876.4|7
1596088500000|2020-07-30 05:55:00|1884.1|1878.1|1883.9|1877.9|1884.6|1878.6|1882.9|1876.9|13
1596088800000|2020-07-30 06:00:00|1884.1|1878.1|1884.1|1878.1|1885|1879|1883.9|1877.9|5
1596089100000|2020-07-30 06:05:00|1884.4|1878.4|1885.3|1879.3|1885.3|1879.3|1884.4|1878.4|13
1596089400000|2020-07-30 06:10:00|1885.4|1879.4|1884.3|1878.3|1886|1880|1884.3|1878.3|18
1596089700000|2020-07-30 06:15:00|1883.6|1877.6|1881.1|1875.1|1883.6|1877.6|1881.1|1875.1|22
1596090000000|2020-07-30 06:20:00|1881.3|1875.3|1882|1876|1882|1876|1881.3|1875.3|5
1596090300000|2020-07-30 06:25:00|1881.9|1875.9|1879.8|1873.8|1881.9|1875.9|1878|1872|34
1596090600000|2020-07-30 06:30:00|1879.5|1873.5|1879.4|1873.4|1879.9|1873.9|1877.1|1871.1|72
1596090900000|2020-07-30 06:35:00|1878.1|1872.1|1878|1872|1878.1|1872.1|1875.9|1869.9|44
1596091200000|2020-07-30 06:40:00|1877.8|1871.8|1877.8|1871.8|1877.8|1871.8|1875.8|1869.8|51
1596091500000|2020-07-30 06:45:00|1878|1872|1878.9|1872.9|1878.9|1872.9|1878|1872|3
1596091800000|2020-07-30 06:50:00|1879.1|1873.1|1880.3|1874.3|1880.3|1874.3|1878.6|1872.6|9
1596092100000|2020-07-30 06:55:00|1880.4|1874.4|1881|1875|1882.4|1876.4|1880.4|1874.4|14
1596092400000|2020-07-30 07:00:00|1880.8|1874.8|1880.5|1874.5|1882.5|1876.5|1879.6|1873.6|44
1596092700000|2020-07-30 07:05:00|1880.3|1874.3|1879.9|1873.9|1880.3|1874.3|1878.5|1872.5|33
1596093000000|2020-07-30 07:10:00|1879.8|1873.8|1881.8|1875.8|1882.9|1876.9|1879|1873|35
1596093300000|2020-07-30 07:15:00|1880.1|1874.1|1879.5|1873.5|1880.3|1874.3|1878.8|1872.8|34
1596093600000|2020-07-30 07:20:00|1879.8|1873.8|1877|1871|1879.8|1873.8|1876.8|1870.8|27
1596093900000|2020-07-30 07:25:00|1877.3|1871.3|1878.5|1872.5|1878.5|1872.5|1877.3|1871.3|17
1596094200000|2020-07-30 07:30:00|1878.3|1872.3|1875.8|1869.8|1878.3|1872.3|1875.8|1869.8|24
1596094500000|2020-07-30 07:35:00|1875.6|1869.6|1876.3|1870.3|1876.3|1870.3|1872.5|1866.5|41
1596094800000|2020-07-30 07:40:00|1876.5|1870.5|1876.4|1870.4|1876.5|1870.5|1875.5|1869.5|11
1596095100000|2020-07-30 07:45:00|1876.5|1870.5|1875|1869|1876.8|1870.8|1874.4|1868.4|20
1596095400000|2020-07-30 07:50:00|1874.8|1868.8|1875.5|1869.5|1876.3|1870.3|1874.5|1868.5|18
1596095700000|2020-07-30 07:55:00|1875.3|1869.3|1872.9|1866.9|1875.3|1869.3|1872.8|1866.8|13
1596096000000|2020-07-30 08:00:00|1872.8|1866.8|1874.3|1868.3|1878|1872|1872.6|1866.6|47
1596096300000|2020-07-30 08:05:00|1874.4|1868.4|1873.6|1867.6|1874.4|1868.4|1871.9|1865.9|35
1596096600000|2020-07-30 08:10:00|1873.5|1867.5|1872.5|1866.5|1873.5|1867.5|1872.4|1866.4|5
1596096900000|2020-07-30 08:15:00|1872.8|1866.8|1873|1867|1873|1867|1872.8|1866.8|2
1596097200000|2020-07-30 08:20:00|1872.5|1866.5|1873.1|1867.1|1873.5|1867.5|1870.9|1864.9|22
1596097500000|2020-07-30 08:25:00|1873|1867|1870.3|1864.3|1873|1867|1870.3|1864.3|13
1596097800000|2020-07-30 08:30:00|1870.5|1864.5|1870.9|1864.9|1871|1865|1869.8|1863.8|8
1596098100000|2020-07-30 08:35:00|1870.8|1864.8|1869.9|1863.9|1870.8|1864.8|1869.8|1863.8|7
1596098400000|2020-07-30 08:40:00|1869.8|1863.8|1870|1864|1870|1864|1869.6|1863.6|7
1596098700000|2020-07-30 08:45:00|1870.3|1864.3|1870.8|1864.8|1871|1865|1869.6|1863.6|14
1596099000000|2020-07-30 08:50:00|1871.1|1865.1|1870|1864|1872.1|1866.1|1870|1864|11
1596099300000|2020-07-30 08:55:00|1869.8|1863.8|1870.3|1864.3|1870.3|1864.3|1869.8|1863.8|5
1596099600000|2020-07-30 09:00:00|1870|1864|1868.8|1862.8|1870.3|1864.3|1868.1|1862.1|16
1596099900000|2020-07-30 09:05:00|1868.6|1862.6|1866.3|1860.3|1868.6|1862.6|1865|1859|21
1596100200000|2020-07-30 09:10:00|1866.1|1860.1|1867.8|1861.8|1867.8|1861.8|1866.1|1860.1|8
1596100500000|2020-07-30 09:15:00|1867.5|1861.5|1868|1862|1868.8|1862.8|1866.5|1860.5|16
1596100800000|2020-07-30 09:20:00|1867.8|1861.8|1869|1863|1869|1863|1867.5|1861.5|16
1596101100000|2020-07-30 09:25:00|1868.9|1862.9|1868.6|1862.6|1868.9|1862.9|1868.1|1862.1|4
1596101400000|2020-07-30 09:30:00|1868.4|1862.4|1869.3|1863.3|1869.3|1863.3|1867|1861|13
1596101700000|2020-07-30 09:35:00|1869.5|1863.5|1870.4|1864.4|1870.4|1864.4|1869.5|1863.5|6
1596102000000|2020-07-30 09:40:00|1870.6|1864.6|1872.9|1866.9|1873.8|1867.8|1870.6|1864.6|17
1596102300000|2020-07-30 09:45:00|1872.8|1866.8|1871.4|1865.4|1872.8|1866.8|1871|1865|6
1596102600000|2020-07-30 09:50:00|1871.5|1865.5|1870.3|1864.3|1871.6|1865.6|1870.1|1864.1|11
1596102900000|2020-07-30 09:55:00|1870.1|1864.1|1870.5|1864.5|1870.5|1864.5|1869.4|1863.4|9
1596103200000|2020-07-30 10:00:00|1870.4|1864.4|1870|1864|1871.3|1865.3|1869.9|1863.9|16
1596103500000|2020-07-30 10:05:00|1869.9|1863.9|1871|1865|1871.1|1865.1|1869.8|1863.8|11
1596103800000|2020-07-30 10:10:00|1871.3|1865.3|1872.3|1866.3|1872.4|1866.4|1871.3|1865.3|7
1596104100000|2020-07-30 10:15:00|1871.8|1865.8|1871.8|1865.8|1871.8|1865.8|1870.8|1864.8|11
1596104400000|2020-07-30 10:20:00|1871.3|1865.3|1871.6|1865.6|1872.3|1866.3|1870.9|1864.9|11
1596104700000|2020-07-30 10:25:00|1871.5|1865.5|1870.6|1864.6|1871.5|1865.5|1870.6|1864.6|5
1596105000000|2020-07-30 10:30:00|1870.5|1864.5|1869|1863|1870.8|1864.8|1869|1863|17
1596105300000|2020-07-30 10:35:00|1868.8|1862.8|1868.8|1862.8|1868.8|1862.8|1868.8|1862.8|1
1596105600000|2020-07-30 10:40:00|1868.5|1862.5|1871.4|1865.4|1871.8|1865.8|1868.5|1862.5|16
1596105900000|2020-07-30 10:45:00|1871.6|1865.6|1869.8|1863.8|1871.8|1865.8|1869.8|1863.8|12
1596106200000|2020-07-30 10:50:00|1869.9|1863.9|1870.3|1864.3|1870.4|1864.4|1869.9|1863.9|5
1596106500000|2020-07-30 10:55:00|1870.1|1864.1|1871.5|1865.5|1871.5|1865.5|1870.1|1864.1|6
1596106800000|2020-07-30 11:00:00|1871.6|1865.6|1871|1865|1871.6|1865.6|1871|1865|6
1596107100000|2020-07-30 11:05:00|1871.3|1865.3|1871|1865|1871.5|1865.5|1871|1865|5
1596107400000|2020-07-30 11:10:00|1871.3|1865.3|1869|1863|1871.5|1865.5|1869|1863|12
1596107700000|2020-07-30 11:15:00|1869.3|1863.3|1868.6|1862.6|1869.3|1863.3|1868.6|1862.6|4
1596108000000|2020-07-30 11:20:00|1868.4|1862.4|1866.1|1860.1|1868.4|1862.4|1866|1860|10
1596108300000|2020-07-30 11:25:00|1866|1860|1865.5|1859.5|1867.3|1861.3|1865.5|1859.5|16
1596108600000|2020-07-30 11:30:00|1866.1|1860.1|1866.9|1860.9|1868.8|1862.8|1866.1|1860.1|21
1596108900000|2020-07-30 11:35:00|1866.8|1860.8|1866.8|1860.8|1867|1861|1865.5|1859.5|10
1596109200000|2020-07-30 11:40:00|1867|1861|1864.5|1858.5|1867|1861|1864.5|1858.5|18
1596109500000|2020-07-30 11:45:00|1864.8|1858.8|1863|1857|1865.4|1859.4|1860.6|1854.6|61
1596109800000|2020-07-30 11:50:00|1862.8|1856.8|1862.8|1856.8|1863.3|1857.3|1862.4|1856.4|22
1596110100000|2020-07-30 11:55:00|1862.6|1856.6|1859.8|1853.8|1862.6|1856.6|1858.3|1852.3|16
1596110400000|2020-07-30 12:00:00|1860|1854|1860.1|1854.1|1860.8|1854.8|1859.8|1853.8|23
1596110700000|2020-07-30 12:05:00|1860.3|1854.3|1860.3|1854.3|1861|1855|1859.9|1853.9|30
1596111000000|2020-07-30 12:10:00|1860|1854|1861.4|1855.4|1861.4|1855.4|1859|1853|16
1596111300000|2020-07-30 12:15:00|1861.3|1855.3|1859|1853|1861.3|1855.3|1858.5|1852.5|28
1596111600000|2020-07-30 12:20:00|1859.1|1853.1|1862.3|1856.3|1862.6|1856.6|1859|1853|29
1596111900000|2020-07-30 12:25:00|1862.5|1856.5|1862.8|1856.8|1863.5|1857.5|1862.3|1856.3|13
1596112200000|2020-07-30 12:30:00|1862.5|1856.5|1863.3|1857.3|1863.5|1857.5|1861.5|1855.5|22
1596112500000|2020-07-30 12:35:00|1863.1|1857.1|1867|1861|1868.5|1862.5|1862.5|1856.5|42
1596112800000|2020-07-30 12:40:00|1866.8|1860.8|1866.8|1860.8|1867|1861|1865.6|1859.6|27
1596113100000|2020-07-30 12:45:00|1866.9|1860.9|1864.6|1858.6|1867.8|1861.8|1864.6|1858.6|26
1596113400000|2020-07-30 12:50:00|1864.8|1858.8|1864.5|1858.5|1867.3|1861.3|1864.3|1858.3|27
1596113700000|2020-07-30 12:55:00|1864.3|1858.3|1862.8|1856.8|1864.5|1858.5|1860.8|1854.8|41
1596114000000|2020-07-30 13:00:00|1863.1|1857.1|1864.5|1858.5|1866.9|1860.9|1861.5|1855.5|65
1596114300000|2020-07-30 13:05:00|1864.4|1858.4|1865.8|1859.8|1867.3|1861.3|1864.3|1858.3|35
1596114600000|2020-07-30 13:10:00|1865.9|1859.9|1866.8|1860.8|1867.8|1861.8|1865.3|1859.3|37
1596114900000|2020-07-30 13:15:00|1866.5|1860.5|1867.4|1861.4|1867.4|1861.4|1865.3|1859.3|24
1596115200000|2020-07-30 13:20:00|1867.3|1861.3|1864.4|1858.4|1867.9|1861.9|1864.4|1858.4|32
1596115500000|2020-07-30 13:25:00|1864.5|1858.5|1864|1858|1867|1861|1864|1858|31
1596115800000|2020-07-30 13:30:00|1863.5|1857.5|1866.8|1860.8|1867.5|1861.5|1862.5|1856.5|30
1596116100000|2020-07-30 13:35:00|1866.9|1860.9|1868|1862|1869.8|1863.8|1866.9|1860.9|24
1596116400000|2020-07-30 13:40:00|1868.3|1862.3|1867.8|1861.8|1869|1863|1867.5|1861.5|16
1596116700000|2020-07-30 13:45:00|1867.6|1861.6|1864.9|1858.9|1867.6|1861.6|1864.9|1858.9|19
1596117000000|2020-07-30 13:50:00|1865|1859|1862|1856|1865|1859|1861.5|1855.5|32
1596117300000|2020-07-30 13:55:00|1861.9|1855.9|1861.5|1855.5|1863.3|1857.3|1861.4|1855.4|42
1596117600000|2020-07-30 14:00:00|1861.8|1855.8|1860.1|1854.1|1861.8|1855.8|1859|1853|61
1596117900000|2020-07-30 14:05:00|1860|1854|1862|1856|1862.5|1856.5|1859|1853|31
1596118200000|2020-07-30 14:10:00|1861.1|1855.1|1859.4|1853.4|1861.1|1855.1|1858|1852|26
1596118500000|2020-07-30 14:15:00|1859.1|1853.1|1858.1|1852.1|1859.1|1853.1|1856.4|1850.4|59
1596118800000|2020-07-30 14:20:00|1857.9|1851.9|1858.1|1852.1|1859.9|1853.9|1855.6|1849.6|45
1596119100000|2020-07-30 14:25:00|1857.9|1851.9|1856.9|1850.9|1857.9|1851.9|1855.4|1849.4|30
1596119400000|2020-07-30 14:30:00|1856.4|1850.4|1857.6|1851.6|1858.4|1852.4|1855.9|1849.9|24
1596119700000|2020-07-30 14:35:00|1857.4|1851.4|1861.1|1855.1|1861.1|1855.1|1857.1|1851.1|26
1596120000000|2020-07-30 14:40:00|1860.9|1854.9|1857.6|1851.6|1861.1|1855.1|1857.6|1851.6|21
1596120300000|2020-07-30 14:45:00|1857.4|1851.4|1856.9|1850.9|1858.4|1852.4|1856.6|1850.6|24
1596120600000|2020-07-30 14:50:00|1856.6|1850.6|1855.9|1849.9|1856.6|1850.6|1855.4|1849.4|23
1596120900000|2020-07-30 14:55:00|1856.1|1850.1|1860.6|1854.6|1860.9|1854.9|1856.1|1850.1|76
1596121200000|2020-07-30 15:00:00|1860.4|1854.4|1860.1|1854.1|1861.9|1855.9|1859.6|1853.6|27
1596121500000|2020-07-30 15:05:00|1860.9|1854.9|1862.9|1856.9|1865.1|1859.1|1860.9|1854.9|27
1596121800000|2020-07-30 15:10:00|1862.6|1856.6|1869.1|1863.1|1869.4|1863.4|1862.4|1856.4|50
1596122100000|2020-07-30 15:15:00|1869.4|1863.4|1878.4|1872.4|1878.4|1872.4|1869.1|1863.1|137
1596122400000|2020-07-30 15:20:00|1877.9|1871.9|1870.9|1864.9|1877.9|1871.9|1869.9|1863.9|57
1596122700000|2020-07-30 15:25:00|1871.1|1865.1|1863.6|1857.6|1871.1|1865.1|1863.6|1857.6|57
1596123000000|2020-07-30 15:30:00|1863.9|1857.9|1867.4|1861.4|1867.6|1861.6|1863.9|1857.9|21
1596123300000|2020-07-30 15:35:00|1867.6|1861.6|1868.1|1862.1|1868.9|1862.9|1866.1|1860.1|26
1596123600000|2020-07-30 15:40:00|1868.4|1862.4|1872.1|1866.1|1872.4|1866.4|1868.4|1862.4|18
1596123900000|2020-07-30 15:45:00|1872.4|1866.4|1869.1|1863.1|1873.4|1867.4|1869.1|1863.1|23
1596124200000|2020-07-30 15:50:00|1868.9|1862.9|1868.4|1862.4|1868.9|1862.9|1868.1|1862.1|4
1596124500000|2020-07-30 15:55:00|1867.4|1861.4|1866.4|1860.4|1867.4|1861.4|1865.9|1859.9|20
1596124800000|2020-07-30 16:00:00|1866.6|1860.6|1866.9|1860.9|1866.9|1860.9|1866.4|1860.4|6
1596125100000|2020-07-30 16:05:00|1867.1|1861.1|1868.1|1862.1|1868.1|1862.1|1866.9|1860.9|8
1596125700000|2020-07-30 16:15:00|1868.4|1862.4|1869.4|1863.4|1869.9|1863.9|1868.4|1862.4|5
1596126000000|2020-07-30 16:20:00|1869.1|1863.1|1868.1|1862.1|1869.1|1863.1|1868.1|1862.1|2
1596127200000|2020-07-30 16:40:00|1868.4|1862.4|1869.9|1863.9|1869.9|1863.9|1868.4|1862.4|5
1596127500000|2020-07-30 16:45:00|1870.1|1864.1|1869.6|1863.6|1870.1|1864.1|1869.6|1863.6|3
1596128100000|2020-07-30 16:55:00|1869.5|1863.5|1869.1|1863.1|1869.5|1863.5|1869|1863|4
1596153600000|2020-07-31 00:00:00|1874|1868|1873.9|1867.9|1874|1868|1873.9|1867.9|2
1596154200000|2020-07-31 00:10:00|1874.6|1868.6|1875|1869|1875|1869|1874.6|1868.6|3
1596154500000|2020-07-31 00:15:00|1875.4|1869.4|1874.6|1868.6|1875.4|1869.4|1874.4|1868.4|4
1596155400000|2020-07-31 00:30:00|1874.3|1868.3|1873.6|1867.6|1874.3|1868.3|1873.5|1867.5|3
1596155700000|2020-07-31 00:35:00|1873.4|1867.4|1873.1|1867.1|1873.4|1867.4|1873.1|1867.1|2
1596156000000|2020-07-31 00:40:00|1873.4|1867.4|1873.4|1867.4|1873.4|1867.4|1873.4|1867.4|1
1596156900000|2020-07-31 00:55:00|1873|1867|1872.9|1866.9|1873.1|1867.1|1872.9|1866.9|4
1596157200000|2020-07-31 01:00:00|1873|1867|1875.4|1869.4|1876.3|1870.3|1873|1867|53
1596157500000|2020-07-31 01:05:00|1874.8|1868.8|1874.9|1868.9|1875|1869|1873|1867|13
1596157800000|2020-07-31 01:10:00|1875|1869|1875.4|1869.4|1875.4|1869.4|1874.9|1868.9|5
1596158400000|2020-07-31 01:20:00|1875.3|1869.3|1875.1|1869.1|1875.3|1869.3|1875|1869|3
1596158700000|2020-07-31 01:25:00|1875.3|1869.3|1875.6|1869.6|1875.8|1869.8|1875.3|1869.3|6
1596159000000|2020-07-31 01:30:00|1875.9|1869.9|1875.8|1869.8|1876.1|1870.1|1875.8|1869.8|4
1596159300000|2020-07-31 01:35:00|1875.6|1869.6|1876.3|1870.3|1876.3|1870.3|1875.6|1869.6|5
1596159600000|2020-07-31 01:40:00|1876.6|1870.6|1876.4|1870.4|1877.9|1871.9|1876.4|1870.4|6
1596159900000|2020-07-31 01:45:00|1876.6|1870.6|1876.8|1870.8|1877.1|1871.1|1876.6|1870.6|4
1596160200000|2020-07-31 01:50:00|1876.6|1870.6|1876.4|1870.4|1876.6|1870.6|1876.4|1870.4|2
1596160800000|2020-07-31 02:00:00|1876.6|1870.6|1876.6|1870.6|1876.6|1870.6|1876.6|1870.6|1
1596161100000|2020-07-31 02:05:00|1876.8|1870.8|1877.4|1871.4|1877.6|1871.6|1876.8|1870.8|5
1596161400000|2020-07-31 02:10:00|1877.1|1871.1|1877.6|1871.6|1878.4|1872.4|1875.5|1869.5|17
1596162300000|2020-07-31 02:25:00|1877.3|1871.3|1877.5|1871.5|1877.5|1871.5|1877.3|1871.3|3
1596162600000|2020-07-31 02:30:00|1877.3|1871.3|1875.4|1869.4|1877.4|1871.4|1875.4|1869.4|15
1596162900000|2020-07-31 02:35:00|1875.1|1869.1|1874.6|1868.6|1875.1|1869.1|1874.6|1868.6|3
1596163200000|2020-07-31 02:40:00|1874.8|1868.8|1874.6|1868.6|1875|1869|1874.6|1868.6|3
1596163500000|2020-07-31 02:45:00|1874.4|1868.4|1874.3|1868.3|1874.4|1868.4|1874.3|1868.3|2
1596163800000|2020-07-31 02:50:00|1874.5|1868.5|1877.1|1871.1|1877.1|1871.1|1874.5|1868.5|15
1596164100000|2020-07-31 02:55:00|1876.9|1870.9|1879.1|1873.1|1880.4|1874.4|1876.9|1870.9|21
1596164400000|2020-07-31 03:00:00|1878.9|1872.9|1877.1|1871.1|1879.3|1873.3|1877.1|1871.1|13
1596164700000|2020-07-31 03:05:00|1875.9|1869.9|1875.6|1869.6|1876.6|1870.6|1875.4|1869.4|6
1596165000000|2020-07-31 03:10:00|1875.4|1869.4|1874.9|1868.9|1875.4|1869.4|1874.9|1868.9|2
1596165300000|2020-07-31 03:15:00|1874.4|1868.4|1876.1|1870.1|1876.1|1870.1|1873.6|1867.6|7
1596165600000|2020-07-31 03:20:00|1876.4|1870.4|1877.1|1871.1|1877.1|1871.1|1876.1|1870.1|13
1596166200000|2020-07-31 03:30:00|1877.5|1871.5|1878.5|1872.5|1878.8|1872.8|1877.5|1871.5|8
1596166500000|2020-07-31 03:35:00|1878.8|1872.8|1878.8|1872.8|1878.8|1872.8|1878.5|1872.5|3
1596166800000|2020-07-31 03:40:00|1878.5|1872.5|1878.5|1872.5|1878.5|1872.5|1878.5|1872.5|1
1596169500000|2020-07-31 04:25:00|1878.9|1872.9|1878.9|1872.9|1878.9|1872.9|1878.9|1872.9|1
1596170400000|2020-07-31 04:40:00|1878.6|1872.6|1878.4|1872.4|1878.6|1872.6|1878.4|1872.4|2
1596171600000|2020-07-31 05:00:00|1878.3|1872.3|1877.6|1871.6|1878.3|1872.3|1877.6|1871.6|4
1596172500000|2020-07-31 05:15:00|1877.5|1871.5|1877.3|1871.3|1877.5|1871.5|1877.3|1871.3|2
1596173100000|2020-07-31 05:25:00|1877.1|1871.1|1876.8|1870.8|1877.1|1871.1|1876.8|1870.8|2
1596173400000|2020-07-31 05:30:00|1877|1871|1878.5|1872.5|1878.5|1872.5|1877|1871|12
1596173700000|2020-07-31 05:35:00|1878.4|1872.4|1878.8|1872.8|1879|1873|1878.3|1872.3|8
1596174000000|2020-07-31 05:40:00|1878.5|1872.5|1878.3|1872.3|1878.8|1872.8|1878.3|1872.3|5
1596174300000|2020-07-31 05:45:00|1878.5|1872.5|1878.9|1872.9|1879.4|1873.4|1878.5|1872.5|10
1596174600000|2020-07-31 05:50:00|1879|1873|1878.8|1872.8|1879.4|1873.4|1878.8|1872.8|5
1596174900000|2020-07-31 05:55:00|1877.6|1871.6|1877.4|1871.4|1877.6|1871.6|1877|1871|11
1596175200000|2020-07-31 06:00:00|1877.1|1871.1|1876.5|1870.5|1877.1|1871.1|1876.5|1870.5|4
1596175500000|2020-07-31 06:05:00|1876.3|1870.3|1876.8|1870.8|1877.1|1871.1|1876|1870|25
1596175800000|2020-07-31 06:10:00|1877.1|1871.1|1876.1|1870.1|1877.4|1871.4|1876.1|1870.1|10
1596176100000|2020-07-31 06:15:00|1876.8|1870.8|1876.6|1870.6|1877.6|1871.6|1876.4|1870.4|17
1596176400000|2020-07-31 06:20:00|1876.8|1870.8|1878|1872|1878.5|1872.5|1876.8|1870.8|26
1596176700000|2020-07-31 06:25:00|1878.3|1872.3|1878.4|1872.4|1880.3|1874.3|1877.8|1871.8|34
1596177000000|2020-07-31 06:30:00|1877.5|1871.5|1878.3|1872.3|1878.6|1872.6|1877.5|1871.5|11
1596177300000|2020-07-31 06:35:00|1878.5|1872.5|1877.6|1871.6|1880.1|1874.1|1877.6|1871.6|27
1596177600000|2020-07-31 06:40:00|1877.8|1871.8|1881|1875|1881|1875|1877.5|1871.5|19
1596177900000|2020-07-31 06:45:00|1880.8|1874.8|1882.3|1876.3|1882.3|1876.3|1880.5|1874.5|23
1596178200000|2020-07-31 06:50:00|1882.1|1876.1|1882.5|1876.5|1882.5|1876.5|1881.9|1875.9|13
1596178500000|2020-07-31 06:55:00|1881.9|1875.9|1881.4|1875.4|1882.4|1876.4|1880.6|1874.6|19
1596178800000|2020-07-31 07:00:00|1881.6|1875.6|1882.6|1876.6|1883.6|1877.6|1880.9|1874.9|52
1596179100000|2020-07-31 07:05:00|1882.1|1876.1|1879.1|1873.1|1882.6|1876.6|1878.4|1872.4|58
1596179400000|2020-07-31 07:10:00|1879.4|1873.4|1878.1|1872.1|1879.9|1873.9|1876.9|1870.9|44
1596179700000|2020-07-31 07:15:00|1878.4|1872.4|1878.9|1872.9|1879.4|1873.4|1878.4|1872.4|14
1596180000000|2020-07-31 07:20:00|1879.6|1873.6|1880.1|1874.1|1881.1|1875.1|1879.4|1873.4|17
1596180300000|2020-07-31 07:25:00|1880.4|1874.4|1880.9|1874.9|1881.6|1875.6|1880.4|1874.4|21
1596180600000|2020-07-31 07:30:00|1880.6|1874.6|1880.6|1874.6|1881.9|1875.9|1880.4|1874.4|21
1596180900000|2020-07-31 07:35:00|1881.1|1875.1|1880.1|1874.1|1881.4|1875.4|1878.9|1872.9|16
1596181200000|2020-07-31 07:40:00|1880.4|1874.4|1880.1|1874.1|1880.6|1874.6|1879.6|1873.6|12
1596181500000|2020-07-31 07:45:00|1880.4|1874.4|1879.1|1873.1|1880.4|1874.4|1879.1|1873.1|12
1596181800000|2020-07-31 07:50:00|1878.6|1872.6|1878.1|1872.1|1878.6|1872.6|1877.9|1871.9|7
1596182100000|2020-07-31 07:55:00|1878.4|1872.4|1878.9|1872.9|1879.1|1873.1|1877.6|1871.6|23
1596182400000|2020-07-31 08:00:00|1878.6|1872.6|1874.6|1868.6|1879.1|1873.1|1873.1|1867.1|29
1596182700000|2020-07-31 08:05:00|1874.4|1868.4|1871.6|1865.6|1874.4|1868.4|1870.9|1864.9|31
1596183000000|2020-07-31 08:10:00|1871.4|1865.4|1870.9|1864.9|1872.1|1866.1|1869.6|1863.6|32
1596183300000|2020-07-31 08:15:00|1870.6|1864.6|1870.4|1864.4|1870.9|1864.9|1869.1|1863.1|16
1596183600000|2020-07-31 08:20:00|1869.6|1863.6|1868.1|1862.1|1869.6|1863.6|1867.4|1861.4|12
1596183900000|2020-07-31 08:25:00|1867.9|1861.9|1867.9|1861.9|1869.1|1863.1|1867.6|1861.6|19
1596184200000|2020-07-31 08:30:00|1867.6|1861.6|1865.1|1859.1|1867.9|1861.9|1864.6|1858.6|20
1596184500000|2020-07-31 08:35:00|1865.4|1859.4|1870.1|1864.1|1870.6|1864.6|1865.1|1859.1|30
1596184800000|2020-07-31 08:40:00|1870.4|1864.4|1869.6|1863.6|1870.4|1864.4|1869.1|1863.1|21
1596185100000|2020-07-31 08:45:00|1869.4|1863.4|1866.6|1860.6|1869.4|1863.4|1866.6|1860.6|16
1596185400000|2020-07-31 08:50:00|1866.9|1860.9|1867.6|1861.6|1867.9|1861.9|1866.9|1860.9|10
1596185700000|2020-07-31 08:55:00|1867.4|1861.4|1868.1|1862.1|1868.4|1862.4|1867.4|1861.4|8
1596186000000|2020-07-31 09:00:00|1868.4|1862.4|1867.9|1861.9|1868.9|1862.9|1867.4|1861.4|16
1596186300000|2020-07-31 09:05:00|1867.6|1861.6|1866.4|1860.4|1867.9|1861.9|1866.4|1860.4|11
1596186600000|2020-07-31 09:10:00|1865.9|1859.9|1867.4|1861.4|1867.6|1861.6|1865.1|1859.1|20
1596186900000|2020-07-31 09:15:00|1867.1|1861.1|1864.6|1858.6|1867.1|1861.1|1864.6|1858.6|9
1596187200000|2020-07-31 09:20:00|1864.4|1858.4|1864.9|1858.9|1865.4|1859.4|1862.1|1856.1|17
1596187500000|2020-07-31 09:25:00|1865.1|1859.1|1864.6|1858.6|1865.4|1859.4|1863.4|1857.4|14
1596187800000|2020-07-31 09:30:00|1864.4|1858.4|1863.6|1857.6|1864.4|1858.4|1862.9|1856.9|21
1596188100000|2020-07-31 09:35:00|1863.9|1857.9|1863.6|1857.6|1864.4|1858.4|1862.9|1856.9|12
1596188400000|2020-07-31 09:40:00|1863.4|1857.4|1864.9|1858.9|1865.4|1859.4|1863.4|1857.4|12
1596188700000|2020-07-31 09:45:00|1864.6|1858.6|1864.9|1858.9|1865.1|1859.1|1864.1|1858.1|14
1596189000000|2020-07-31 09:50:00|1864.6|1858.6|1864.4|1858.4|1864.6|1858.6|1864.4|1858.4|2
1596189300000|2020-07-31 09:55:00|1864.1|1858.1|1862.4|1856.4|1864.1|1858.1|1862.1|1856.1|16
1596189600000|2020-07-31 10:00:00|1862.9|1856.9|1863.9|1857.9|1863.9|1857.9|1862.4|1856.4|18
1596189900000|2020-07-31 10:05:00|1863.6|1857.6|1863.1|1857.1|1863.6|1857.6|1862.9|1856.9|9
1596190200000|2020-07-31 10:10:00|1862.9|1856.9|1864.4|1858.4|1865.1|1859.1|1862.9|1856.9|20
1596190500000|2020-07-31 10:15:00|1864.6|1858.6|1863.9|1857.9|1864.9|1858.9|1863.4|1857.4|14
1596190800000|2020-07-31 10:20:00|1863.6|1857.6|1861.9|1855.9|1863.6|1857.6|1861.9|1855.9|16
1596191100000|2020-07-31 10:25:00|1861.6|1855.6|1862.6|1856.6|1863.1|1857.1|1861.4|1855.4|17
1596191400000|2020-07-31 10:30:00|1862.4|1856.4|1863.4|1857.4|1863.4|1857.4|1861.4|1855.4|17
1596191700000|2020-07-31 10:35:00|1863.1|1857.1|1862.4|1856.4|1863.1|1857.1|1861.4|1855.4|13
1596192000000|2020-07-31 10:40:00|1862.6|1856.6|1863.1|1857.1|1863.9|1857.9|1862.4|1856.4|13
1596192300000|2020-07-31 10:45:00|1863.4|1857.4|1864.9|1858.9|1865.4|1859.4|1863.1|1857.1|10
1596192600000|2020-07-31 10:50:00|1864.6|1858.6|1864.9|1858.9|1864.9|1858.9|1863.9|1857.9|10
1596192900000|2020-07-31 10:55:00|1864.6|1858.6|1866.1|1860.1|1866.4|1860.4|1863.4|1857.4|18
1596193200000|2020-07-31 11:00:00|1865.9|1859.9|1865.4|1859.4|1866.1|1860.1|1864.6|1858.6|15
1596193500000|2020-07-31 11:05:00|1865.1|1859.1|1866.6|1860.6|1866.9|1860.9|1864.9|1858.9|12
1596193800000|2020-07-31 11:10:00|1866.9|1860.9|1865.6|1859.6|1868.1|1862.1|1865.1|1859.1|19
1596194100000|2020-07-31 11:15:00|1865.4|1859.4|1867.6|1861.6|1868.1|1862.1|1865.4|1859.4|15
1596194400000|2020-07-31 11:20:00|1867.4|1861.4|1867.9|1861.9|1868.6|1862.6|1867.4|1861.4|12
1596194700000|2020-07-31 11:25:00|1867.6|1861.6|1867.9|1861.9|1868.6|1862.6|1867.1|1861.1|12
1596195000000|2020-07-31 11:30:00|1867.6|1861.6|1866.1|1860.1|1867.9|1861.9|1865.9|1859.9|20
1596195300000|2020-07-31 11:35:00|1866.4|1860.4|1866.9|1860.9|1867.4|1861.4|1866.1|1860.1|13
1596195600000|2020-07-31 11:40:00|1866.6|1860.6|1865.4|1859.4|1866.6|1860.6|1865.4|1859.4|8
1596195900000|2020-07-31 11:45:00|1865.6|1859.6|1863.9|1857.9|1865.6|1859.6|1863.1|1857.1|58
1596196200000|2020-07-31 11:50:00|1863.6|1857.6|1863.9|1857.9|1864.9|1858.9|1862.9|1856.9|28
1596196500000|2020-07-31 11:55:00|1864.1|1858.1|1864.9|1858.9|1865.6|1859.6|1864.1|1858.1|30
1596196800000|2020-07-31 12:00:00|1865.1|1859.1|1864.9|1858.9|1866.4|1860.4|1864.1|1858.1|26
1596197100000|2020-07-31 12:05:00|1864.6|1858.6|1864.9|1858.9|1866.4|1860.4|1863.1|1857.1|29
1596197400000|2020-07-31 12:10:00|1865.1|1859.1|1863.6|1857.6|1865.6|1859.6|1863.6|1857.6|22
1596197700000|2020-07-31 12:15:00|1863.1|1857.1|1864.6|1858.6|1865.1|1859.1|1863.1|1857.1|19
1596198000000|2020-07-31 12:20:00|1864.9|1858.9|1867.4|1861.4|1867.6|1861.6|1864.9|1858.9|23
1596198300000|2020-07-31 12:25:00|1867.9|1861.9|1866.1|1860.1|1868.6|1862.6|1865.6|1859.6|54
1596198600000|2020-07-31 12:30:00|1866.6|1860.6|1866.4|1860.4|1867.1|1861.1|1865.6|1859.6|21
1596198900000|2020-07-31 12:35:00|1866.1|1860.1|1867.1|1861.1|1868.4|1862.4|1865.6|1859.6|41
1596199200000|2020-07-31 12:40:00|1867.4|1861.4|1867.1|1861.1|1867.9|1861.9|1865.9|1859.9|36
1596199500000|2020-07-31 12:45:00|1867.4|1861.4|1868.4|1862.4|1868.4|1862.4|1866.6|1860.6|35
1596199800000|2020-07-31 12:50:00|1868.6|1862.6|1868.6|1862.6|1868.9|1862.9|1866.6|1860.6|24
1596200100000|2020-07-31 12:55:00|1868.9|1862.9|1869.1|1863.1|1869.4|1863.4|1867.6|1861.6|26
1596200400000|2020-07-31 13:00:00|1869.4|1863.4|1867.1|1861.1|1871.4|1865.4|1866.4|1860.4|110
1596200700000|2020-07-31 13:05:00|1866.9|1860.9|1864.1|1858.1|1868.6|1862.6|1863.9|1857.9|58
1596201000000|2020-07-31 13:10:00|1864.4|1858.4|1869.1|1863.1|1869.1|1863.1|1864.4|1858.4|35
1596201300000|2020-07-31 13:15:00|1868.9|1862.9|1867.6|1861.6|1868.9|1862.9|1866.6|1860.6|19
1596201600000|2020-07-31 13:20:00|1867.4|1861.4|1869.9|1863.9|1870.1|1864.1|1866.9|1860.9|44
1596201900000|2020-07-31 13:25:00|1869.6|1863.6|1867.9|1861.9|1869.6|1863.6|1867.6|1861.6|28
1596202200000|2020-07-31 13:30:00|1867.6|1861.6|1861.4|1855.4|1867.6|1861.6|1859.4|1853.4|49
1596202500000|2020-07-31 13:35:00|1861.1|1855.1|1861.1|1855.1|1861.9|1855.9|1859.4|1853.4|32
1596202800000|2020-07-31 13:40:00|1860.9|1854.9|1864.1|1858.1|1864.4|1858.4|1860.1|1854.1|37
1596203100000|2020-07-31 13:45:00|1863.9|1857.9|1865.1|1859.1|1867.1|1861.1|1863.6|1857.6|33
1596203400000|2020-07-31 13:50:00|1864.9|1858.9|1868.4|1862.4|1868.4|1862.4|1863.6|1857.6|38
1596203700000|2020-07-31 13:55:00|1868.6|1862.6|1861.4|1855.4|1869.4|1863.4|1861.4|1855.4|36
1596204000000|2020-07-31 14:00:00|1861.5|1855.5|1863.1|1857.1|1864.1|1858.1|1861.5|1855.5|46
1596204300000|2020-07-31 14:05:00|1863.4|1857.4|1862.6|1856.6|1863.4|1857.4|1861.9|1855.9|22
1596204600000|2020-07-31 14:10:00|1862.4|1856.4|1863.1|1857.1|1863.1|1857.1|1861.9|1855.9|20
1596204900000|2020-07-31 14:15:00|1862.9|1856.9|1861.4|1855.4|1862.9|1856.9|1860.9|1854.9|20
1596205200000|2020-07-31 14:20:00|1861.1|1855.1|1861.6|1855.6|1863.1|1857.1|1860.9|1854.9|20
1596205500000|2020-07-31 14:25:00|1861.4|1855.4|1862.4|1856.4|1863.4|1857.4|1861.4|1855.4|32
1596205800000|2020-07-31 14:30:00|1862.1|1856.1|1865.1|1859.1|1865.9|1859.9|1860.9|1854.9|43
1596206100000|2020-07-31 14:35:00|1864.9|1858.9|1867.4|1861.4|1867.6|1861.6|1863.1|1857.1|43
1596206400000|2020-07-31 14:40:00|1867.1|1861.1|1869.9|1863.9|1870.1|1864.1|1866.6|1860.6|36
1596206700000|2020-07-31 14:45:00|1870.1|1864.1|1874.6|1868.6|1874.6|1868.6|1867.4|1861.4|73
1596207000000|2020-07-31 14:50:00|1874.1|1868.1|1873.1|1867.1|1875.9|1869.9|1870.9|1864.9|53
1596207300000|2020-07-31 14:55:00|1873.6|1867.6|1879.4|1873.4|1880.9|1874.9|1873.1|1867.1|71
1596207600000|2020-07-31 15:00:00|1879.1|1873.1|1881.9|1875.9|1881.9|1875.9|1877.1|1871.1|53
1596207900000|2020-07-31 15:05:00|1881.4|1875.4|1881.6|1875.6|1882.1|1876.1|1879.6|1873.6|27
1596208200000|2020-07-31 15:10:00|1881.9|1875.9|1881.9|1875.9|1882.6|1876.6|1880.1|1874.1|29
1596208500000|2020-07-31 15:15:00|1882.1|1876.1|1879.9|1873.9|1884.4|1878.4|1879.1|1873.1|114
1596208800000|2020-07-31 15:20:00|1879.6|1873.6|1879.6|1873.6|1880.1|1874.1|1876.9|1870.9|31
1596209100000|2020-07-31 15:25:00|1879.4|1873.4|1875.6|1869.6|1879.9|1873.9|1875.6|1869.6|28
1596209400000|2020-07-31 15:30:00|1875.9|1869.9|1877.6|1871.6|1877.6|1871.6|1874.1|1868.1|40
1596209700000|2020-07-31 15:35:00|1877.4|1871.4|1875.6|1869.6|1877.9|1871.9|1875.6|1869.6|28
1596210000000|2020-07-31 15:40:00|1875.9|1869.9|1874.6|1868.6|1875.9|1869.9|1872.6|1866.6|34
1596210300000|2020-07-31 15:45:00|1874.4|1868.4|1875.9|1869.9|1875.9|1869.9|1873.6|1867.6|17
1596210600000|2020-07-31 15:50:00|1876.1|1870.1|1878.1|1872.1|1878.1|1872.1|1876.1|1870.1|10
1596210900000|2020-07-31 15:55:00|1877.9|1871.9|1877.9|1871.9|1878.6|1872.6|1876.4|1870.4|19
1596211200000|2020-07-31 16:00:00|1877.1|1871.1|1879.9|1873.9|1879.9|1873.9|1877.1|1871.1|4
1596211500000|2020-07-31 16:05:00|1880.1|1874.1|1879.4|1873.4|1880.4|1874.4|1879.4|1873.4|7
1596211800000|2020-07-31 16:10:00|1878.9|1872.9|1879.4|1873.4|1879.9|1873.9|1878.9|1872.9|13
1596212100000|2020-07-31 16:15:00|1879.6|1873.6|1877.4|1871.4|1879.9|1873.9|1876.9|1870.9|37
1596212400000|2020-07-31 16:20:00|1877.6|1871.6|1872.9|1866.9|1879.4|1873.4|1872.9|1866.9|42
1596212700000|2020-07-31 16:25:00|1872.6|1866.6|1871.9|1865.9|1873.1|1867.1|1871.4|1865.4|27
1596213000000|2020-07-31 16:30:00|1870.9|1864.9|1871.6|1865.6|1871.6|1865.6|1870.6|1864.6|7
1596213300000|2020-07-31 16:35:00|1871.4|1865.4|1869.3|1863.3|1871.9|1865.9|1869.3|1863.3|17
1596213600000|2020-07-31 16:40:00|1869|1863|1869.9|1863.9|1870.6|1864.6|1866.6|1860.6|22
1596213900000|2020-07-31 16:45:00|1870.4|1864.4|1870.9|1864.9|1871.1|1865.1|1870.4|1864.4|8
1596214200000|2020-07-31 16:50:00|1871.1|1865.1|1870.1|1864.1|1871.6|1865.6|1870.1|1864.1|10
1596214500000|2020-07-31 16:55:00|1870|1864|1870.8|1864.8|1871|1865|1870|1864|11
1596412800000|2020-08-03 00:00:00|1868.5|1862.5|1868.9|1862.9|1871.6|1865.6|1868.5|1862.5|9
1596413400000|2020-08-03 00:10:00|1868.4|1862.4|1868.9|1862.9|1868.9|1862.9|1868.3|1862.3|4
1596413700000|2020-08-03 00:15:00|1868.5|1862.5|1867.8|1861.8|1868.5|1862.5|1867.8|1861.8|3
1596414000000|2020-08-03 00:20:00|1868.1|1862.1|1868.1|1862.1|1868.1|1862.1|1868.1|1862.1|1
1596414900000|2020-08-03 00:35:00|1867.6|1861.6|1868.1|1862.1|1868.1|1862.1|1867.6|1861.6|4
1596415200000|2020-08-03 00:40:00|1868.5|1862.5|1869.1|1863.1|1870.9|1864.9|1868.5|1862.5|19
1596415500000|2020-08-03 00:45:00|1868.5|1862.5|1868.1|1862.1|1868.6|1862.6|1867.9|1861.9|14
1596415800000|2020-08-03 00:50:00|1867.9|1861.9|1867.8|1861.8|1867.9|1861.9|1867.8|1861.8|2
1596416100000|2020-08-03 00:55:00|1867.5|1861.5|1867.5|1861.5|1867.5|1861.5|1867.5|1861.5|1
1596416400000|2020-08-03 01:00:00|1867.9|1861.9|1860.9|1854.9|1869.6|1863.6|1860.4|1854.4|46
1596416700000|2020-08-03 01:05:00|1860.5|1854.5|1866.9|1860.9|1868.4|1862.4|1860|1854|49
1596417000000|2020-08-03 01:10:00|1867.1|1861.1|1874.6|1868.6|1874.6|1868.6|1867.1|1861.1|30
1596417300000|2020-08-03 01:15:00|1875.3|1869.3|1870.6|1864.6|1875.5|1869.5|1870.3|1864.3|27
1596417600000|2020-08-03 01:20:00|1871.9|1865.9|1867.6|1861.6|1872.1|1866.1|1867.5|1861.5|31
1596417900000|2020-08-03 01:25:00|1868|1862|1873.4|1867.4|1873.4|1867.4|1868|1862|28
1596418200000|2020-08-03 01:30:00|1873.8|1867.8|1874.3|1868.3|1874.3|1868.3|1872.9|1866.9|9
1596418500000|2020-08-03 01:35:00|1874|1868|1875.6|1869.6|1876.1|1870.1|1873.6|1867.6|19
1596418800000|2020-08-03 01:40:00|1875.9|1869.9|1878.4|1872.4|1879.1|1873.1|1875.9|1869.9|11
1596419100000|2020-08-03 01:45:00|1878.9|1872.9|1873.5|1867.5|1878.9|1872.9|1873.3|1867.3|15
1596419400000|2020-08-03 01:50:00|1873.8|1867.8|1874|1868|1874.3|1868.3|1873.5|1867.5|7
1596419700000|2020-08-03 01:55:00|1874.4|1868.4|1876.5|1870.5|1877.1|1871.1|1873.6|1867.6|66
1596420000000|2020-08-03 02:00:00|1876.4|1870.4|1874.3|1868.3|1876.4|1870.4|1874.3|1868.3|3
1596420300000|2020-08-03 02:05:00|1874.4|1868.4|1875.8|1869.8|1875.8|1869.8|1874.4|1868.4|6
1596420600000|2020-08-03 02:10:00|1875.9|1869.9|1876.9|1870.9|1876.9|1870.9|1875|1869|10
1596420900000|2020-08-03 02:15:00|1876|1870|1875.5|1869.5|1876.6|1870.6|1875.5|1869.5|6
1596421500000|2020-08-03 02:25:00|1875|1869|1876.6|1870.6|1876.6|1870.6|1875|1869|8
1596421800000|2020-08-03 02:30:00|1876.4|1870.4|1875.9|1869.9|1876.8|1870.8|1875.4|1869.4|36
1596422100000|2020-08-03 02:35:00|1876.1|1870.1|1877.3|1871.3|1878.4|1872.4|1876.1|1870.1|29
1596422400000|2020-08-03 02:40:00|1877.4|1871.4|1877.4|1871.4|1877.4|1871.4|1877.4|1871.4|1
1596422700000|2020-08-03 02:45:00|1877.1|1871.1|1879|1873|1879.5|1873.5|1877.1|1871.1|9
1596423000000|2020-08-03 02:50:00|1879.4|1873.4|1880.1|1874.1|1881|1875|1879.4|1873.4|15
1596423300000|2020-08-03 02:55:00|1880.3|1874.3|1880.5|1874.5|1881.1|1875.1|1880.3|1874.3|11
1596423600000|2020-08-03 03:00:00|1880.3|1874.3|1880.3|1874.3|1880.3|1874.3|1880.1|1874.1|3
1596423900000|2020-08-03 03:05:00|1880.5|1874.5|1880.5|1874.5|1880.9|1874.9|1880.5|1874.5|4
1596424200000|2020-08-03 03:10:00|1880.9|1874.9|1880.6|1874.6|1880.9|1874.9|1880.6|1874.6|3
1596424500000|2020-08-03 03:15:00|1880.8|1874.8|1880.6|1874.6|1880.8|1874.8|1880.3|1874.3|6
1596424800000|2020-08-03 03:20:00|1880.8|1874.8|1876.1|1870.1|1880.8|1874.8|1875.4|1869.4|25
1596425100000|2020-08-03 03:25:00|1875.9|1869.9|1874.6|1868.6|1876|1870|1874.5|1868.5|17
1596425400000|2020-08-03 03:30:00|1874.3|1868.3|1873.4|1867.4|1874.3|1868.3|1873.4|1867.4|6
1596425700000|2020-08-03 03:35:00|1873.6|1867.6|1875.3|1869.3|1875.3|1869.3|1873.6|1867.6|5
1596426000000|2020-08-03 03:40:00|1875.5|1869.5|1878.4|1872.4|1878.4|1872.4|1875|1869|10
1596426300000|2020-08-03 03:45:00|1878.3|1872.3|1877.3|1871.3|1878.5|1872.5|1877.3|1871.3|5
1596426600000|2020-08-03 03:50:00|1877.1|1871.1|1876.4|1870.4|1877.3|1871.3|1876.4|1870.4|14
1596426900000|2020-08-03 03:55:00|1876.8|1870.8|1876.9|1870.9|1876.9|1870.9|1876.4|1870.4|4
1596427200000|2020-08-03 04:00:00|1875.9|1869.9|1874.8|1868.8|1875.9|1869.9|1874.8|1868.8|5
1596427500000|2020-08-03 04:05:00|1875.3|1869.3|1877.6|1871.6|1877.9|1871.9|1874.4|1868.4|9
1596427800000|2020-08-03 04:10:00|1877.8|1871.8|1878|1872|1878|1872|1877.6|1871.6|7
1596428100000|2020-08-03 04:15:00|1877.8|1871.8|1878.5|1872.5|1878.5|1872.5|1877.8|1871.8|19
1596428400000|2020-08-03 04:20:00|1878.3|1872.3|1878|1872|1878.3|1872.3|1877.8|1871.8|6
1596428700000|2020-08-03 04:25:00|1878.4|1872.4|1879.1|1873.1|1879.3|1873.3|1878.4|1872.4|5
1596429000000|2020-08-03 04:30:00|1879.3|1873.3|1878.8|1872.8|1879.3|1873.3|1878.5|1872.5|11
1596429300000|2020-08-03 04:35:00|1878.9|1872.9|1879.5|1873.5|1879.5|1873.5|1878.9|1872.9|4
1596429900000|2020-08-03 04:45:00|1879.8|1873.8|1881|1875|1881|1875|1879.8|1873.8|7
1596430200000|2020-08-03 04:50:00|1880.9|1874.9|1882|1876|1882|1876|1880.9|1874.9|5
1596430500000|2020-08-03 04:55:00|1881.9|1875.9|1883.4|1877.4|1883.4|1877.4|1881.9|1875.9|12
1596430800000|2020-08-03 05:00:00|1883.1|1877.1|1882.5|1876.5|1883.4|1877.4|1881.9|1875.9|12
1596431100000|2020-08-03 05:05:00|1882.4|1876.4|1882.3|1876.3|1882.5|1876.5|1882.3|1876.3|4
1596431700000|2020-08-03 05:15:00|1882|1876|1882.3|1876.3|1882.3|1876.3|1881.6|1875.6|5
1596432000000|2020-08-03 05:20:00|1882.4|1876.4|1882.1|1876.1|1882.4|1876.4|1882.1|1876.1|4
1596432300000|2020-08-03 05:25:00|1882.4|1876.4|1882.4|1876.4|1882.4|1876.4|1882.4|1876.4|1
1596432600000|2020-08-03 05:30:00|1882.5|1876.5|1886.4|1880.4|1887.1|1881.1|1882.5|1876.5|39
1596432900000|2020-08-03 05:35:00|1886.5|1880.5|1886.5|1880.5|1887.1|1881.1|1886.5|1880.5|8
1596433200000|2020-08-03 05:40:00|1886.3|1880.3|1886.3|1880.3|1886.5|1880.5|1885.4|1879.4|8
1596433500000|2020-08-03 05:45:00|1886.5|1880.5|1890.9|1884.9|1891.3|1885.3|1886.5|1880.5|18
1596433800000|2020-08-03 05:50:00|1890.6|1884.6|1890.1|1884.1|1891.1|1885.1|1890.1|1884.1|13
1596434100000|2020-08-03 05:55:00|1890.3|1884.3|1889.9|1883.9|1891.8|1885.8|1889|1883|19
1596434400000|2020-08-03 06:00:00|1890.1|1884.1|1890|1884|1890.3|1884.3|1889.8|1883.8|10
1596434700000|2020-08-03 06:05:00|1889.9|1883.9|1889.1|1883.1|1891.6|1885.6|1889.1|1883.1|25
1596435000000|2020-08-03 06:10:00|1889|1883|1890.5|1884.5|1890.5|1884.5|1888|1882|13
1596435300000|2020-08-03 06:15:00|1890.4|1884.4|1890.9|1884.9|1890.9|1884.9|1890.1|1884.1|12
1596435600000|2020-08-03 06:20:00|1891|1885|1889.1|1883.1|1891|1885|1888.8|1882.8|21
1596435900000|2020-08-03 06:25:00|1888.3|1882.3|1889.6|1883.6|1889.9|1883.9|1888.1|1882.1|21
1596436200000|2020-08-03 06:30:00|1889.4|1883.4|1886.6|1880.6|1889.4|1883.4|1885.6|1879.6|27
1596436500000|2020-08-03 06:35:00|1886.9|1880.9|1889|1883|1889|1883|1886.9|1880.9|24
1596436800000|2020-08-03 06:40:00|1889.6|1883.6|1889.3|1883.3|1890.4|1884.4|1889.3|1883.3|18
1596437100000|2020-08-03 06:45:00|1889.8|1883.8|1888.5|1882.5|1890.6|1884.6|1888.5|1882.5|15
1596437400000|2020-08-03 06:50:00|1888.4|1882.4|1887.8|1881.8|1889|1883|1887.5|1881.5|17
1596437700000|2020-08-03 06:55:00|1887.5|1881.5|1886.6|1880.6|1887.9|1881.9|1885.9|1879.9|16
1596438000000|2020-08-03 07:00:00|1886.9|1880.9|1886.6|1880.6|1887.4|1881.4|1885.4|1879.4|35
1596438300000|2020-08-03 07:05:00|1886.9|1880.9|1886.1|1880.1|1887.1|1881.1|1885.1|1879.1|37
1596438600000|2020-08-03 07:10:00|1885.6|1879.6|1884.6|1878.6|1887.4|1881.4|1884.6|1878.6|47
1596438900000|2020-08-03 07:15:00|1884.1|1878.1|1882.4|1876.4|1884.1|1878.1|1880.1|1874.1|31
1596439200000|2020-08-03 07:20:00|1882.6|1876.6|1880.9|1874.9|1882.9|1876.9|1880.9|1874.9|32
1596439500000|2020-08-03 07:25:00|1881.1|1875.1|1881.9|1875.9|1882.9|1876.9|1880.9|1874.9|23
1596439800000|2020-08-03 07:30:00|1881.6|1875.6|1876.1|1870.1|1881.6|1875.6|1876.1|1870.1|58
1596440100000|2020-08-03 07:35:00|1875.9|1869.9|1874.1|1868.1|1877.1|1871.1|1874.1|1868.1|41
1596440400000|2020-08-03 07:40:00|1873.6|1867.6|1869.9|1863.9|1874.1|1868.1|1869.6|1863.6|51
1596440700000|2020-08-03 07:45:00|1870.1|1864.1|1870.1|1864.1|1870.9|1864.9|1869.6|1863.6|27
1596441000000|2020-08-03 07:50:00|1870.4|1864.4|1875.4|1869.4|1875.9|1869.9|1869.6|1863.6|53
1596441300000|2020-08-03 07:55:00|1875.1|1869.1|1877.9|1871.9|1878.6|1872.6|1873.6|1867.6|48
1596441600000|2020-08-03 08:00:00|1878.1|1872.1|1878.4|1872.4|1881.6|1875.6|1876.9|1870.9|49
1596441900000|2020-08-03 08:05:00|1878.1|1872.1|1877.1|1871.1|1878.1|1872.1|1875.6|1869.6|18
1596442200000|2020-08-03 08:10:00|1876.9|1870.9|1876.1|1870.1|1878.9|1872.9|1875.9|1869.9|16
1596442500000|2020-08-03 08:15:00|1876.6|1870.6|1876.9|1870.9|1877.4|1871.4|1875.4|1869.4|26
1596442800000|2020-08-03 08:20:00|1877.1|1871.1|1876.9|1870.9|1877.6|1871.6|1876.1|1870.1|22
1596443100000|2020-08-03 08:25:00|1876.6|1870.6|1876.4|1870.4|1877.4|1871.4|1875.9|1869.9|20
1596443400000|2020-08-03 08:30:00|1876.1|1870.1|1879.1|1873.1|1881.1|1875.1|1875.9|1869.9|29
1596443700000|2020-08-03 08:35:00|1879.4|1873.4|1878.9|1872.9|1879.9|1873.9|1878.9|1872.9|17
1596444000000|2020-08-03 08:40:00|1879.4|1873.4|1881.6|1875.6|1882.1|1876.1|1879.1|1873.1|34
1596444300000|2020-08-03 08:45:00|1880.9|1874.9|1880.6|1874.6|1882.6|1876.6|1879.4|1873.4|27
1596444600000|2020-08-03 08:50:00|1880.4|1874.4|1881.6|1875.6|1882.4|1876.4|1880.4|1874.4|35
1596444900000|2020-08-03 08:55:00|1881.9|1875.9|1881.1|1875.1|1881.9|1875.9|1880.6|1874.6|16
1596445200000|2020-08-03 09:00:00|1880.9|1874.9|1876.4|1870.4|1880.9|1874.9|1874.9|1868.9|29
1596445500000|2020-08-03 09:05:00|1876.6|1870.6|1875.6|1869.6|1877.1|1871.1|1875.6|1869.6|23
1596445800000|2020-08-03 09:10:00|1875.1|1869.1|1875.1|1869.1|1875.1|1869.1|1874.6|1868.6|10
1596446100000|2020-08-03 09:15:00|1875.4|1869.4|1875.1|1869.1|1876.1|1870.1|1875.1|1869.1|9
1596446400000|2020-08-03 09:20:00|1874.9|1868.9|1876.9|1870.9|1877.1|1871.1|1874.4|1868.4|15
1596446700000|2020-08-03 09:25:00|1876.6|1870.6|1879.1|1873.1|1879.1|1873.1|1876.4|1870.4|27
1596447000000|2020-08-03 09:30:00|1878.9|1872.9|1875.4|1869.4|1879.6|1873.6|1875.1|1869.1|21
1596447300000|2020-08-03 09:35:00|1875.1|1869.1|1878.9|1872.9|1879.4|1873.4|1875.1|1869.1|18
1596447600000|2020-08-03 09:40:00|1879.1|1873.1|1881.1|1875.1|1882.1|1876.1|1878.6|1872.6|13
1596447900000|2020-08-03 09:45:00|1881.4|1875.4|1882.1|1876.1|1882.1|1876.1|1881.4|1875.4|6
1596448200000|2020-08-03 09:50:00|1882.4|1876.4|1882.4|1876.4|1886.6|1880.6|1882.4|1876.4|22
1596448500000|2020-08-03 09:55:00|1882.6|1876.6|1883.1|1877.1|1883.9|1877.9|1882.6|1876.6|12
1596448800000|2020-08-03 10:00:00|1882.9|1876.9|1881.4|1875.4|1882.9|1876.9|1881.4|1875.4|16
1596449100000|2020-08-03 10:05:00|1881.1|1875.1|1880.9|1874.9|1881.1|1875.1|1880.1|1874.1|10
1596449400000|2020-08-03 10:10:00|1881.1|1875.1|1882.6|1876.6|1882.9|1876.9|1881.1|1875.1|20
1596449700000|2020-08-03 10:15:00|1882.4|1876.4|1883.1|1877.1|1883.4|1877.4|1882.4|1876.4|9
1596450000000|2020-08-03 10:20:00|1883.4|1877.4|1888.6|1882.6|1888.6|1882.6|1883.4|1877.4|22
1596450300000|2020-08-03 10:25:00|1888.4|1882.4|1887.9|1881.9|1888.6|1882.6|1886.9|1880.9|18
1596450600000|2020-08-03 10:30:00|1887.6|1881.6|1887.1|1881.1|1887.6|1881.6|1886.9|1880.9|9
1596450900000|2020-08-03 10:35:00|1887.4|1881.4|1887.4|1881.4|1887.9|1881.9|1886.9|1880.9|11
1596451200000|2020-08-03 10:40:00|1887.6|1881.6|1888.4|1882.4|1888.6|1882.6|1887.6|1881.6|8
1596451500000|2020-08-03 10:45:00|1888.9|1882.9|1887.6|1881.6|1888.9|1882.9|1886.9|1880.9|17
1596451800000|2020-08-03 10:50:00|1887.9|1881.9|1886.6|1880.6|1888.6|1882.6|1886.6|1880.6|16
1596452100000|2020-08-03 10:55:00|1886.4|1880.4|1885.1|1879.1|1886.4|1880.4|1884.6|1878.6|15
1596452400000|2020-08-03 11:00:00|1885.4|1879.4|1886.1|1880.1|1887.9|1881.9|1885.4|1879.4|21
1596452700000|2020-08-03 11:05:00|1885.9|1879.9|1886.1|1880.1|1886.6|1880.6|1885.6|1879.6|11
1596453000000|2020-08-03 11:10:00|1886.4|1880.4|1887.6|1881.6|1889.1|1883.1|1885.6|1879.6|20
1596453300000|2020-08-03 11:15:00|1887.9|1881.9|1885.9|1879.9|1887.9|1881.9|1885.9|1879.9|15
1596453600000|2020-08-03 11:20:00|1886.1|1880.1|1887.9|1881.9|1888.1|1882.1|1886.1|1880.1|24
1596453900000|2020-08-03 11:25:00|1887.6|1881.6|1888.1|1882.1|1888.1|1882.1|1887.1|1881.1|17
1596454200000|2020-08-03 11:30:00|1887.9|1881.9|1885.4|1879.4|1889.4|1883.4|1884.9|1878.9|30
1596454500000|2020-08-03 11:35:00|1885.6|1879.6|1887.1|1881.1|1887.4|1881.4|1884.6|1878.6|33
1596454800000|2020-08-03 11:40:00|1886.9|1880.9|1886.9|1880.9|1887.4|1881.4|1886.4|1880.4|22
1596455100000|2020-08-03 11:45:00|1887.1|1881.1|1889.9|1883.9|1889.9|1883.9|1887.1|1881.1|55
1596455400000|2020-08-03 11:50:00|1890.1|1884.1|1888.4|1882.4|1890.6|1884.6|1888.1|1882.1|55
1596455700000|2020-08-03 11:55:00|1888.9|1882.9|1888.4|1882.4|1888.9|1882.9|1888.4|1882.4|16
1596456000000|2020-08-03 12:00:00|1888.6|1882.6|1886.9|1880.9|1889.9|1883.9|1886.4|1880.4|51
1596456300000|2020-08-03 12:05:00|1887.4|1881.4|1888.1|1882.1|1889.1|1883.1|1887.4|1881.4|17
1596456600000|2020-08-03 12:10:00|1887.9|1881.9|1885.6|1879.6|1887.9|1881.9|1885.6|1879.6|43
1596456900000|2020-08-03 12:15:00|1885.9|1879.9|1881.4|1875.4|1885.9|1879.9|1881.4|1875.4|41
1596457200000|2020-08-03 12:20:00|1881.6|1875.6|1882.6|1876.6|1882.9|1876.9|1880.4|1874.4|38
1596457500000|2020-08-03 12:25:00|1882.4|1876.4|1882.9|1876.9|1883.4|1877.4|1879.9|1873.9|38
1596457800000|2020-08-03 12:30:00|1882.6|1876.6|1881.9|1875.9|1883.1|1877.1|1881.4|1875.4|26
1596458100000|2020-08-03 12:35:00|1882.1|1876.1|1883.4|1877.4|1884.1|1878.1|1881.6|1875.6|29
1596458400000|2020-08-03 12:40:00|1883.1|1877.1|1884.4|1878.4|1885.6|1879.6|1883.1|1877.1|21
1596458700000|2020-08-03 12:45:00|1884.6|1878.6|1885.4|1879.4|1885.6|1879.6|1884.1|1878.1|33
1596459000000|2020-08-03 12:50:00|1885.1|1879.1|1885.4|1879.4|1885.9|1879.9|1884.6|1878.6|18
1596459300000|2020-08-03 12:55:00|1885.6|1879.6|1884.6|1878.6|1886.6|1880.6|1884.6|1878.6|24
1596459600000|2020-08-03 13:00:00|1884.4|1878.4|1887.1|1881.1|1889.1|1883.1|1884.4|1878.4|104
1596459900000|2020-08-03 13:05:00|1887.4|1881.4|1887.6|1881.6|1888.4|1882.4|1885.9|1879.9|54
1596460200000|2020-08-03 13:10:00|1887.4|1881.4|1885.1|1879.1|1887.4|1881.4|1884.1|1878.1|63
1596460500000|2020-08-03 13:15:00|1885.4|1879.4|1883.6|1877.6|1886.9|1880.9|1882.1|1876.1|49
1596460800000|2020-08-03 13:20:00|1883.4|1877.4|1884.4|1878.4|1884.4|1878.4|1880.9|1874.9|50
1596461100000|2020-08-03 13:25:00|1884.6|1878.6|1883.1|1877.1|1885.4|1879.4|1883.1|1877.1|36
1596461400000|2020-08-03 13:30:00|1882.9|1876.9|1878.9|1872.9|1883.1|1877.1|1878.9|1872.9|57
1596461700000|2020-08-03 13:35:00|1879.1|1873.1|1881.4|1875.4|1881.4|1875.4|1878.1|1872.1|40
1596462000000|2020-08-03 13:40:00|1881.6|1875.6|1883.6|1877.6|1884.4|1878.4|1880.9|1874.9|50
1596462300000|2020-08-03 13:45:00|1883.4|1877.4|1882.6|1876.6|1885.9|1879.9|1882.4|1876.4|39
1596462600000|2020-08-03 13:50:00|1882.4|1876.4|1882.6|1876.6|1883.1|1877.1|1882.1|1876.1|21
1596462900000|2020-08-03 13:55:00|1882.9|1876.9|1885.1|1879.1|1885.4|1879.4|1882.9|1876.9|17
1596463200000|2020-08-03 14:00:00|1885.4|1879.4|1883.9|1877.9|1886.4|1880.4|1883.4|1877.4|29
1596463500000|2020-08-03 14:05:00|1884.1|1878.1|1884.4|1878.4|1884.6|1878.6|1883.1|1877.1|37
1596463800000|2020-08-03 14:10:00|1884.9|1878.9|1884.1|1878.1|1885.1|1879.1|1883.9|1877.9|15
1596464100000|2020-08-03 14:15:00|1884.4|1878.4|1883.9|1877.9|1884.4|1878.4|1882.9|1876.9|34
1596464400000|2020-08-03 14:20:00|1884.1|1878.1|1885.6|1879.6|1885.6|1879.6|1883.4|1877.4|50
1596464700000|2020-08-03 14:25:00|1885.9|1879.9|1885.4|1879.4|1886.6|1880.6|1885.1|1879.1|20
1596465000000|2020-08-03 14:30:00|1885.6|1879.6|1885.6|1879.6|1886.1|1880.1|1883.4|1877.4|80
1596465300000|2020-08-03 14:35:00|1885.4|1879.4|1881.9|1875.9|1885.9|1879.9|1881.4|1875.4|50
1596465600000|2020-08-03 14:40:00|1881.4|1875.4|1882.9|1876.9|1883.4|1877.4|1878.9|1872.9|80
1596465900000|2020-08-03 14:45:00|1883.1|1877.1|1885.1|1879.1|1885.6|1879.6|1882.4|1876.4|70
1596466200000|2020-08-03 14:50:00|1885.4|1879.4|1884.6|1878.6|1888.1|1882.1|1884.6|1878.6|68
1596466500000|2020-08-03 14:55:00|1884.9|1878.9|1886.4|1880.4|1887.6|1881.6|1884.9|1878.9|55
1596466800000|2020-08-03 15:00:00|1887.1|1881.1|1882.6|1876.6|1887.1|1881.1|1879.9|1873.9|106
1596467100000|2020-08-03 15:05:00|1882.4|1876.4|1882.4|1876.4|1883.9|1877.9|1880.4|1874.4|107
1596467400000|2020-08-03 15:10:00|1882.9|1876.9|1880.6|1874.6|1883.4|1877.4|1879.4|1873.4|76
1596467700000|2020-08-03 15:15:00|1880.4|1874.4|1870.4|1864.4|1880.4|1874.4|1868.6|1862.6|293
1596468000000|2020-08-03 15:20:00|1871.1|1865.1|1874.6|1868.6|1875.9|1869.9|1870.6|1864.6|60
1596468300000|2020-08-03 15:25:00|1874.9|1868.9|1870.6|1864.6|1876.4|1870.4|1870.6|1864.6|38
1596468600000|2020-08-03 15:30:00|1871.1|1865.1|1871.6|1865.6|1874.1|1868.1|1869.9|1863.9|64
1596468900000|2020-08-03 15:35:00|1871.4|1865.4|1870.4|1864.4|1871.4|1865.4|1869.4|1863.4|30
1596469200000|2020-08-03 15:40:00|1870.1|1864.1|1871.4|1865.4|1871.6|1865.6|1869.6|1863.6|32
1596469500000|2020-08-03 15:45:00|1871.1|1865.1|1870.9|1864.9|1872.4|1866.4|1870.6|1864.6|16
1596469800000|2020-08-03 15:50:00|1870.6|1864.6|1870.9|1864.9|1871.6|1865.6|1870.6|1864.6|11
1596470100000|2020-08-03 15:55:00|1871.1|1865.1|1871.6|1865.6|1872.4|1866.4|1870.6|1864.6|23
1596470400000|2020-08-03 16:00:00|1871.9|1865.9|1871.4|1865.4|1872.1|1866.1|1871.1|1865.1|7
1596470700000|2020-08-03 16:05:00|1871.1|1865.1|1871.4|1865.4|1871.4|1865.4|1870.9|1864.9|8
1596471000000|2020-08-03 16:10:00|1871.1|1865.1|1871.4|1865.4|1871.6|1865.6|1870.9|1864.9|4
1596471300000|2020-08-03 16:15:00|1871.1|1865.1|1871.1|1865.1|1871.4|1865.4|1870.9|1864.9|9
1596471600000|2020-08-03 16:20:00|1871.4|1865.4|1871.1|1865.1|1871.4|1865.4|1871.1|1865.1|2
1596471900000|2020-08-03 16:25:00|1870.4|1864.4|1870.4|1864.4|1870.4|1864.4|1870.4|1864.4|1
1596472200000|2020-08-03 16:30:00|1870.1|1864.1|1870.6|1864.6|1871.1|1865.1|1869.9|1863.9|6
1596472500000|2020-08-03 16:35:00|1870.9|1864.9|1868.6|1862.6|1871.1|1865.1|1868.6|1862.6|13
1596472800000|2020-08-03 16:40:00|1868.9|1862.9|1868.9|1862.9|1869.9|1863.9|1868.4|1862.4|8
1596473100000|2020-08-03 16:45:00|1868.4|1862.4|1868.6|1862.6|1868.6|1862.6|1867.9|1861.9|12
1596473700000|2020-08-03 16:55:00|1869|1863|1870.3|1864.3|1871.6|1865.6|1869|1863|19
1596499200000|2020-08-04 00:00:00|1872.8|1866.8|1873|1867|1873|1867|1872.8|1866.8|2
1596499500000|2020-08-04 00:05:00|1873.1|1867.1|1873.1|1867.1|1873.1|1867.1|1873.1|1867.1|1
1596499800000|2020-08-04 00:10:00|1873|1867|1872.1|1866.1|1873|1867|1872.1|1866.1|4
1596500100000|2020-08-04 00:15:00|1872.4|1866.4|1872.9|1866.9|1873|1867|1872.4|1866.4|4
1596501000000|2020-08-04 00:30:00|1872.6|1866.6|1872.6|1866.6|1872.9|1866.9|1872.6|1866.6|3
1596501600000|2020-08-04 00:40:00|1873.5|1867.5|1872.9|1866.9|1873.5|1867.5|1872.9|1866.9|2
1596502500000|2020-08-04 00:55:00|1872.5|1866.5|1871.1|1865.1|1872.5|1866.5|1871|1865|15
1596502800000|2020-08-04 01:00:00|1870.9|1864.9|1869.5|1863.5|1870.9|1864.9|1869.3|1863.3|11
1596503100000|2020-08-04 01:05:00|1869.3|1863.3|1869.3|1863.3|1869.3|1863.3|1869.3|1863.3|1
1596503400000|2020-08-04 01:10:00|1869.5|1863.5|1868.3|1862.3|1869.5|1863.5|1868.3|1862.3|8
1596503700000|2020-08-04 01:15:00|1867.8|1861.8|1868.4|1862.4|1868.6|1862.6|1867.3|1861.3|10
1596504000000|2020-08-04 01:20:00|1868.1|1862.1|1868.1|1862.1|1868.1|1862.1|1867.3|1861.3|10
1596504300000|2020-08-04 01:25:00|1867.8|1861.8|1867.5|1861.5|1868.3|1862.3|1866.8|1860.8|16
1596504600000|2020-08-04 01:30:00|1867.3|1861.3|1865.4|1859.4|1867.3|1861.3|1865.4|1859.4|6
1596504900000|2020-08-04 01:35:00|1865.5|1859.5|1864.6|1858.6|1865.6|1859.6|1863.9|1857.9|9
1596505200000|2020-08-04 01:40:00|1864.4|1858.4|1864.5|1858.5|1864.5|1858.5|1864.3|1858.3|3
1596505500000|2020-08-04 01:45:00|1864.1|1858.1|1864.4|1858.4|1864.5|1858.5|1863.9|1857.9|6
1596505800000|2020-08-04 01:50:00|1864.3|1858.3|1864.3|1858.3|1864.4|1858.4|1863.6|1857.6|9
1596506100000|2020-08-04 01:55:00|1864.4|1858.4|1864.4|1858.4|1864.4|1858.4|1864.4|1858.4|1
1596506400000|2020-08-04 02:00:00|1864.5|1858.5|1864.6|1858.6|1865.3|1859.3|1864.5|1858.5|7
1596506700000|2020-08-04 02:05:00|1864.4|1858.4|1864.4|1858.4|1864.4|1858.4|1864.1|1858.1|4
1596507000000|2020-08-04 02:10:00|1864.3|1858.3|1864.5|1858.5|1864.5|1858.5|1864.3|1858.3|2
1596507300000|2020-08-04 02:15:00|1864.4|1858.4|1864.5|1858.5|1864.5|1858.5|1864.4|1858.4|2
1596507600000|2020-08-04 02:20:00|1864.8|1858.8|1864.4|1858.4|1864.9|1858.9|1864.4|1858.4|4
1596507900000|2020-08-04 02:25:00|1864.5|1858.5|1864.5|1858.5|1864.5|1858.5|1864.4|1858.4|3
1596508200000|2020-08-04 02:30:00|1864.6|1858.6|1865|1859|1865|1859|1864.6|1858.6|3
1596508500000|2020-08-04 02:35:00|1864.8|1858.8|1864.9|1858.9|1865.1|1859.1|1864.5|1858.5|8
1596508800000|2020-08-04 02:40:00|1865|1859|1865.3|1859.3|1865.3|1859.3|1865|1859|4
1596509100000|2020-08-04 02:45:00|1865.1|1859.1|1864.9|1858.9|1865.1|1859.1|1864.9|1858.9|2
1596509400000|2020-08-04 02:50:00|1865|1859|1865.5|1859.5|1865.5|1859.5|1865|1859|3
1596509700000|2020-08-04 02:55:00|1865.6|1859.6|1867.1|1861.1|1867.1|1861.1|1865.6|1859.6|12
1596510000000|2020-08-04 03:00:00|1867.3|1861.3|1866.9|1860.9|1867.4|1861.4|1866.9|1860.9|8
1596510300000|2020-08-04 03:05:00|1866.8|1860.8|1866.6|1860.6|1866.8|1860.8|1866.4|1860.4|6
1596510600000|2020-08-04 03:10:00|1866.9|1860.9|1866.9|1860.9|1866.9|1860.9|1866.9|1860.9|1
1596510900000|2020-08-04 03:15:00|1866.6|1860.6|1865.5|1859.5|1866.6|1860.6|1865.5|1859.5|12
1596511200000|2020-08-04 03:20:00|1864.9|1858.9|1865.6|1859.6|1865.6|1859.6|1863.9|1857.9|18
1596511500000|2020-08-04 03:25:00|1865.9|1859.9|1865.5|1859.5|1867|1861|1865.5|1859.5|9
1596513600000|2020-08-04 04:00:00|1865.3|1859.3|1864.8|1858.8|1865.3|1859.3|1864.8|1858.8|4
1596513900000|2020-08-04 04:05:00|1864.5|1858.5|1864.1|1858.1|1864.6|1858.6|1864.1|1858.1|7
1596514200000|2020-08-04 04:10:00|1863.9|1857.9|1863.9|1857.9|1864.1|1858.1|1863.9|1857.9|5
1596514500000|2020-08-04 04:15:00|1864.1|1858.1|1864|1858|1864.4|1858.4|1863.4|1857.4|16
1596514800000|2020-08-04 04:20:00|1864.1|1858.1|1864|1858|1864.1|1858.1|1864|1858|2
1596515100000|2020-08-04 04:25:00|1864.1|1858.1|1864.1|1858.1|1864.1|1858.1|1864.1|1858.1|1
1596516000000|2020-08-04 04:40:00|1864.5|1858.5|1864.5|1858.5|1864.5|1858.5|1864.5|1858.5|1
1596516300000|2020-08-04 04:45:00|1864.8|1858.8|1865.3|1859.3|1865.3|1859.3|1864.6|1858.6|10
1596516600000|2020-08-04 04:50:00|1865.9|1859.9|1865.5|1859.5|1865.9|1859.9|1865.5|1859.5|5
1596516900000|2020-08-04 04:55:00|1865.9|1859.9|1865.5|1859.5|1865.9|1859.9|1865.5|1859.5|2
1596517200000|2020-08-04 05:00:00|1865.3|1859.3|1864.4|1858.4|1865.3|1859.3|1864.3|1858.3|5
1596517500000|2020-08-04 05:05:00|1864.5|1858.5|1864.5|1858.5|1864.5|1858.5|1864.4|1858.4|3
1596517800000|2020-08-04 05:10:00|1864.3|1858.3|1863.9|1857.9|1864.3|1858.3|1863.9|1857.9|5
1596518100000|2020-08-04 05:15:00|1863.6|1857.6|1863.4|1857.4|1863.6|1857.6|1863.4|1857.4|3
1596518400000|2020-08-04 05:20:00|1863.6|1857.6|1864.3|1858.3|1864.3|1858.3|1863.6|1857.6|13
1596518700000|2020-08-04 05:25:00|1864.1|1858.1|1863.6|1857.6|1864.1|1858.1|1863.6|1857.6|6
1596519000000|2020-08-04 05:30:00|1864.1|1858.1|1864|1858|1864.3|1858.3|1863.4|1857.4|4
1596519300000|2020-08-04 05:35:00|1864.3|1858.3|1864.6|1858.6|1864.6|1858.6|1862.6|1856.6|10
1596519600000|2020-08-04 05:40:00|1864.8|1858.8|1864.6|1858.6|1865.4|1859.4|1864.4|1858.4|16
1596519900000|2020-08-04 05:45:00|1864.5|1858.5|1864.6|1858.6|1864.6|1858.6|1864.4|1858.4|3
1596520200000|2020-08-04 05:50:00|1864.8|1858.8|1866.8|1860.8|1867.3|1861.3|1864.6|1858.6|12
1596520500000|2020-08-04 05:55:00|1866.3|1860.3|1867.1|1861.1|1867.4|1861.4|1865.5|1859.5|21
1596520800000|2020-08-04 06:00:00|1867.8|1861.8|1867.1|1861.1|1869.3|1863.3|1867.1|1861.1|20
1596521100000|2020-08-04 06:05:00|1867|1861|1866.9|1860.9|1867.6|1861.6|1866.6|1860.6|20
1596521400000|2020-08-04 06:10:00|1866.8|1860.8|1867.5|1861.5|1867.8|1861.8|1866.6|1860.6|14
1596521700000|2020-08-04 06:15:00|1867.3|1861.3|1867.3|1861.3|1867.5|1861.5|1866|1860|15
1596522000000|2020-08-04 06:20:00|1867.4|1861.4|1866.8|1860.8|1867.4|1861.4|1866.5|1860.5|13
1596522300000|2020-08-04 06:25:00|1866.5|1860.5|1868.3|1862.3|1869|1863|1865.6|1859.6|24
1596522600000|2020-08-04 06:30:00|1868.1|1862.1|1865.3|1859.3|1868.1|1862.1|1865.3|1859.3|30
1596522900000|2020-08-04 06:35:00|1865.5|1859.5|1867.1|1861.1|1867.4|1861.4|1865.5|1859.5|19
1596523200000|2020-08-04 06:40:00|1866.9|1860.9|1866.4|1860.4|1867.3|1861.3|1866.4|1860.4|11
1596523500000|2020-08-04 06:45:00|1865.6|1859.6|1863.6|1857.6|1865.6|1859.6|1863.6|1857.6|6
1596523800000|2020-08-04 06:50:00|1863.9|1857.9|1863.6|1857.6|1864.1|1858.1|1863.6|1857.6|5
1596524100000|2020-08-04 06:55:00|1864.1|1858.1|1865.1|1859.1|1865.1|1859.1|1864.1|1858.1|4
1596524400000|2020-08-04 07:00:00|1864.9|1858.9|1862.1|1856.1|1865.1|1859.1|1862.1|1856.1|58
1596524700000|2020-08-04 07:05:00|1861.9|1855.9|1855.6|1849.6|1861.9|1855.9|1855.1|1849.1|68
1596525000000|2020-08-04 07:10:00|1855.9|1849.9|1859.9|1853.9|1860.1|1854.1|1855.6|1849.6|48
1596525300000|2020-08-04 07:15:00|1860.1|1854.1|1858.9|1852.9|1860.4|1854.4|1857.4|1851.4|50
1596525600000|2020-08-04 07:20:00|1858.6|1852.6|1859.1|1853.1|1859.1|1853.1|1857.4|1851.4|26
1596525900000|2020-08-04 07:25:00|1858.9|1852.9|1854.1|1848.1|1861.9|1855.9|1854.1|1848.1|40
1596526200000|2020-08-04 07:30:00|1854.4|1848.4|1853.9|1847.9|1854.9|1848.9|1851.1|1845.1|46
1596526500000|2020-08-04 07:35:00|1853.6|1847.6|1855.1|1849.1|1855.6|1849.6|1853.4|1847.4|37
1596526800000|2020-08-04 07:40:00|1854.9|1848.9|1854.1|1848.1|1855.1|1849.1|1853.9|1847.9|13
1596527100000|2020-08-04 07:45:00|1854.4|1848.4|1851.9|1845.9|1854.4|1848.4|1851.6|1845.6|21
1596527400000|2020-08-04 07:50:00|1851.6|1845.6|1851.1|1845.1|1851.6|1845.6|1849.4|1843.4|39
1596527700000|2020-08-04 07:55:00|1851.4|1845.4|1849.4|1843.4|1852.4|1846.4|1849.4|1843.4|22
1596528000000|2020-08-04 08:00:00|1848.9|1842.9|1846.9|1840.9|1850.6|1844.6|1844.4|1838.4|72
1596528300000|2020-08-04 08:05:00|1847.1|1841.1|1843.1|1837.1|1847.1|1841.1|1841.4|1835.4|48
1596528600000|2020-08-04 08:10:00|1842.9|1836.9|1841.9|1835.9|1843.4|1837.4|1841.4|1835.4|23
1596528900000|2020-08-04 08:15:00|1841.6|1835.6|1841.4|1835.4|1842.1|1836.1|1839.1|1833.1|52
1596529200000|2020-08-04 08:20:00|1841.6|1835.6|1846.6|1840.6|1846.6|1840.6|1841.6|1835.6|38
1596529500000|2020-08-04 08:25:00|1846.4|1840.4|1845.6|1839.6|1846.6|1840.6|1844.4|1838.4|31
1596529800000|2020-08-04 08:30:00|1845.4|1839.4|1847.6|1841.6|1848.6|1842.6|1845.1|1839.1|39
1596530100000|2020-08-04 08:35:00|1847.9|1841.9|1846.6|1840.6|1848.4|1842.4|1845.1|1839.1|47
1596530400000|2020-08-04 08:40:00|1846.4|1840.4|1845.9|1839.9|1846.9|1840.9|1844.4|1838.4|26
1596530700000|2020-08-04 08:45:00|1845.6|1839.6|1847.9|1841.9|1849.1|1843.1|1844.9|1838.9|40
1596531000000|2020-08-04 08:50:00|1847.6|1841.6|1847.1|1841.1|1848.9|1842.9|1846.6|1840.6|23
1596531300000|2020-08-04 08:55:00|1846.9|1840.9|1848.9|1842.9|1849.6|1843.6|1846.4|1840.4|32
1596531600000|2020-08-04 09:00:00|1848.6|1842.6|1850.9|1844.9|1851.4|1845.4|1848.4|1842.4|27
1596531900000|2020-08-04 09:05:00|1850.6|1844.6|1850.9|1844.9|1850.9|1844.9|1850.4|1844.4|9
1596532200000|2020-08-04 09:10:00|1851.4|1845.4|1852.9|1846.9|1854.1|1848.1|1851.4|1845.4|21
1596532500000|2020-08-04 09:15:00|1853.4|1847.4|1853.4|1847.4|1853.6|1847.6|1852.9|1846.9|9
1596532800000|2020-08-04 09:20:00|1853.6|1847.6|1853.4|1847.4|1854.1|1848.1|1852.9|1846.9|8
1596533100000|2020-08-04 09:25:00|1853.1|1847.1|1853.4|1847.4|1853.9|1847.9|1852.9|1846.9|14
1596533400000|2020-08-04 09:30:00|1853.6|1847.6|1855.6|1849.6|1855.9|1849.9|1852.9|1846.9|18
1596533700000|2020-08-04 09:35:00|1855.4|1849.4|1853.6|1847.6|1855.4|1849.4|1853.4|1847.4|24
1596534000000|2020-08-04 09:40:00|1853.1|1847.1|1852.9|1846.9|1853.9|1847.9|1852.9|1846.9|9
1596534300000|2020-08-04 09:45:00|1852.6|1846.6|1854.1|1848.1|1854.1|1848.1|1852.4|1846.4|14
1596534600000|2020-08-04 09:50:00|1854.9|1848.9|1857.9|1851.9|1858.1|1852.1|1854.9|1848.9|16
1596534900000|2020-08-04 09:55:00|1857.4|1851.4|1855.1|1849.1|1857.4|1851.4|1855.1|1849.1|22
1596535200000|2020-08-04 10:00:00|1855.4|1849.4|1855.4|1849.4|1855.9|1849.9|1855.1|1849.1|12
1596535500000|2020-08-04 10:05:00|1855.1|1849.1|1855.4|1849.4|1855.4|1849.4|1854.6|1848.6|15
1596535800000|2020-08-04 10:10:00|1854.9|1848.9|1856.6|1850.6|1858.1|1852.1|1854.9|1848.9|16
1596536100000|2020-08-04 10:15:00|1856.4|1850.4|1857.4|1851.4|1857.6|1851.6|1856.4|1850.4|8
1596536400000|2020-08-04 10:20:00|1857.6|1851.6|1856.1|1850.1|1857.6|1851.6|1856.1|1850.1|14
1596536700000|2020-08-04 10:25:00|1856.4|1850.4|1856.4|1850.4|1857.1|1851.1|1855.6|1849.6|20
1596537000000|2020-08-04 10:30:00|1856.6|1850.6|1855.4|1849.4|1857.4|1851.4|1855.1|1849.1|12
1596537300000|2020-08-04 10:35:00|1855.9|1849.9|1854.9|1848.9|1855.9|1849.9|1854.9|1848.9|8
1596537600000|2020-08-04 10:40:00|1854.6|1848.6|1854.4|1848.4|1854.6|1848.6|1853.6|1847.6|9
1596537900000|2020-08-04 10:45:00|1854.6|1848.6|1854.6|1848.6|1854.9|1848.9|1854.4|1848.4|5
1596538200000|2020-08-04 10:50:00|1854.4|1848.4|1853.6|1847.6|1854.6|1848.6|1853.6|1847.6|4
1596538500000|2020-08-04 10:55:00|1853.9|1847.9|1852.9|1846.9|1853.9|1847.9|1852.4|1846.4|9
1596538800000|2020-08-04 11:00:00|1853.1|1847.1|1851.6|1845.6|1853.1|1847.1|1851.6|1845.6|17
1596539400000|2020-08-04 11:10:00|1851.1|1845.1|1850.6|1844.6|1851.9|1845.9|1850.6|1844.6|9
1596539700000|2020-08-04 11:15:00|1850.4|1844.4|1849.1|1843.1|1850.6|1844.6|1848.1|1842.1|13
1596540000000|2020-08-04 11:20:00|1849.4|1843.4|1852.6|1846.6|1852.6|1846.6|1849.4|1843.4|9
1596540300000|2020-08-04 11:25:00|1852.4|1846.4|1851.6|1845.6|1852.9|1846.9|1851.4|1845.4|18
1596540600000|2020-08-04 11:30:00|1851.9|1845.9|1850.6|1844.6|1851.9|1845.9|1849.6|1843.6|24
1596540900000|2020-08-04 11:35:00|1852.1|1846.1|1853.4|1847.4|1854.1|1848.1|1851.1|1845.1|18
1596541200000|2020-08-04 11:40:00|1853.1|1847.1|1852.6|1846.6|1853.4|1847.4|1852.4|1846.4|22
1596541500000|2020-08-04 11:45:00|1852.9|1846.9|1856.4|1850.4|1857.1|1851.1|1852.9|1846.9|61
1596541800000|2020-08-04 11:50:00|1856.1|1850.1|1854.6|1848.6|1856.1|1850.1|1852.4|1846.4|40
1596542100000|2020-08-04 11:55:00|1854.4|1848.4|1853.9|1847.9|1854.9|1848.9|1853.6|1847.6|26
1596542400000|2020-08-04 12:00:00|1854.1|1848.1|1851.6|1845.6|1854.1|1848.1|1851.1|1845.1|41
1596542700000|2020-08-04 12:05:00|1851.9|1845.9|1853.6|1847.6|1854.1|1848.1|1850.6|1844.6|44
1596543000000|2020-08-04 12:10:00|1853.4|1847.4|1850.9|1844.9|1853.6|1847.6|1850.9|1844.9|16
1596543300000|2020-08-04 12:15:00|1850.6|1844.6|1850.1|1844.1|1851.4|1845.4|1849.9|1843.9|19
1596543600000|2020-08-04 12:20:00|1849.9|1843.9|1848.9|1842.9|1850.1|1844.1|1848.9|1842.9|16
1596543900000|2020-08-04 12:25:00|1848.6|1842.6|1848.6|1842.6|1849.9|1843.9|1848.4|1842.4|20
1596544200000|2020-08-04 12:30:00|1848.9|1842.9|1849.1|1843.1|1849.9|1843.9|1848.4|1842.4|19
1596544500000|2020-08-04 12:35:00|1848.9|1842.9|1847.6|1841.6|1849.1|1843.1|1846.9|1840.9|24
1596544800000|2020-08-04 12:40:00|1847.4|1841.4|1850.4|1844.4|1850.9|1844.9|1846.9|1840.9|27
1596545100000|2020-08-04 12:45:00|1849.9|1843.9|1851.1|1845.1|1852.9|1846.9|1849.4|1843.4|36
1596545400000|2020-08-04 12:50:00|1851.6|1845.6|1850.4|1844.4|1851.6|1845.6|1849.1|1843.1|55
1596545700000|2020-08-04 12:55:00|1849.9|1843.9|1851.1|1845.1|1852.6|1846.6|1849.4|1843.4|43
1596546000000|2020-08-04 13:00:00|1851.4|1845.4|1852.6|1846.6|1852.6|1846.6|1849.4|1843.4|82
1596546300000|2020-08-04 13:05:00|1852.4|1846.4|1855.6|1849.6|1855.6|1849.6|1850.6|1844.6|57
1596546600000|2020-08-04 13:10:00|1855.9|1849.9|1858.6|1852.6|1861.6|1855.6|1854.6|1848.6|56
1596546900000|2020-08-04 13:15:00|1858.4|1852.4|1861.1|1855.1|1861.4|1855.4|1857.9|1851.9|19
1596547200000|2020-08-04 13:20:00|1860.9|1854.9|1858.9|1852.9|1860.9|1854.9|1858.4|1852.4|21
1596547500000|2020-08-04 13:25:00|1858.4|1852.4|1858.9|1852.9|1859.1|1853.1|1857.4|1851.4|34
1596547800000|2020-08-04 13:30:00|1859.1|1853.1|1859.1|1853.1|1859.6|1853.6|1857.1|1851.1|39
1596548100000|2020-08-04 13:35:00|1859.4|1853.4|1857.1|1851.1|1859.9|1853.9|1856.6|1850.6|50
1596548400000|2020-08-04 13:40:00|1857.4|1851.4|1855.6|1849.6|1858.4|1852.4|1854.6|1848.6|33
1596548700000|2020-08-04 13:45:00|1855.4|1849.4|1855.4|1849.4|1855.6|1849.6|1852.1|1846.1|45
1596549000000|2020-08-04 13:50:00|1855.6|1849.6|1853.4|1847.4|1856.4|1850.4|1853.4|1847.4|25
1596549300000|2020-08-04 13:55:00|1853.6|1847.6|1855.1|1849.1|1855.1|1849.1|1853.1|1847.1|28
1596549600000|2020-08-04 14:00:00|1855.6|1849.6|1857.9|1851.9|1858.4|1852.4|1855.6|1849.6|31
1596549900000|2020-08-04 14:05:00|1858.1|1852.1|1862.1|1856.1|1862.9|1856.9|1857.4|1851.4|47
1596550200000|2020-08-04 14:10:00|1862.4|1856.4|1865.1|1859.1|1865.6|1859.6|1861.4|1855.4|47
1596550500000|2020-08-04 14:15:00|1864.9|1858.9|1867.9|1861.9|1867.9|1861.9|1864.9|1858.9|17
1596550800000|2020-08-04 14:20:00|1867|1861|1868.1|1862.1|1868.9|1862.9|1866.1|1860.1|41
1596551100000|2020-08-04 14:25:00|1868.4|1862.4|1870.6|1864.6|1871.1|1865.1|1867.6|1861.6|40
1596551400000|2020-08-04 14:30:00|1870.9|1864.9|1867.9|1861.9|1871.1|1865.1|1859.6|1853.6|111
1596551700000|2020-08-04 14:35:00|1868.1|1862.1|1870.1|1864.1|1871.4|1865.4|1867.6|1861.6|45
1596552000000|2020-08-04 14:40:00|1869.9|1863.9|1872.4|1866.4|1873.4|1867.4|1868.9|1862.9|53
1596552300000|2020-08-04 14:45:00|1872.6|1866.6|1873.1|1867.1|1874.1|1868.1|1871.6|1865.6|87
1596552600000|2020-08-04 14:50:00|1873.4|1867.4|1877.4|1871.4|1877.9|1871.9|1871.6|1865.6|59
1596552900000|2020-08-04 14:55:00|1877.6|1871.6|1876.9|1870.9|1878.1|1872.1|1876.9|1870.9|23
1596553200000|2020-08-04 15:00:00|1876.6|1870.6|1877.1|1871.1|1877.4|1871.4|1871.6|1865.6|74
1596553500000|2020-08-04 15:05:00|1877.4|1871.4|1876.6|1870.6|1879.6|1873.6|1873.6|1867.6|65
1596553800000|2020-08-04 15:10:00|1877.1|1871.1|1881.1|1875.1|1881.4|1875.4|1877.1|1871.1|41
1596554100000|2020-08-04 15:15:00|1881.4|1875.4|1885.4|1879.4|1886.6|1880.6|1881.4|1875.4|133
1596554400000|2020-08-04 15:20:00|1885.6|1879.6|1885.6|1879.6|1885.6|1879.6|1883.1|1877.1|65
1596554700000|2020-08-04 15:25:00|1886.1|1880.1|1884.1|1878.1|1886.1|1880.1|1884.1|1878.1|23
1596555000000|2020-08-04 15:30:00|1883.9|1877.9|1885.4|1879.4|1885.6|1879.6|1883.6|1877.6|26
1596555300000|2020-08-04 15:35:00|1885.1|1879.1|1886.6|1880.6|1886.6|1880.6|1884.6|1878.6|21
1596555600000|2020-08-04 15:40:00|1886.4|1880.4|1887.4|1881.4|1887.9|1881.9|1886.1|1880.1|26
1596555900000|2020-08-04 15:45:00|1886.6|1880.6|1886.4|1880.4|1887.1|1881.1|1886.4|1880.4|6
1596556200000|2020-08-04 15:50:00|1886.1|1880.1|1886.6|1880.6|1887.4|1881.4|1886.1|1880.1|19
1596556500000|2020-08-04 15:55:00|1887.1|1881.1|1887.6|1881.6|1887.6|1881.6|1887.1|1881.1|5
1596556800000|2020-08-04 16:00:00|1887.4|1881.4|1886.9|1880.9|1887.4|1881.4|1886.6|1880.6|5
1596557100000|2020-08-04 16:05:00|1887.1|1881.1|1886.9|1880.9|1887.4|1881.4|1886.1|1880.1|19
1596557400000|2020-08-04 16:10:00|1887.1|1881.1|1887.4|1881.4|1887.4|1881.4|1886.1|1880.1|8
1596557700000|2020-08-04 16:15:00|1887.1|1881.1|1887.6|1881.6|1887.6|1881.6|1887.1|1881.1|7
1596558000000|2020-08-04 16:20:00|1887.4|1881.4|1887.1|1881.1|1887.4|1881.4|1887.1|1881.1|2
1596558300000|2020-08-04 16:25:00|1886.9|1880.9|1888.9|1882.9|1888.9|1882.9|1886.6|1880.6|15
1596558600000|2020-08-04 16:30:00|1888.6|1882.6|1886.9|1880.9|1888.9|1882.9|1886.9|1880.9|16
1596558900000|2020-08-04 16:35:00|1886.6|1880.6|1886.6|1880.6|1886.6|1880.6|1886.6|1880.6|1
1596559200000|2020-08-04 16:40:00|1886.4|1880.4|1886.4|1880.4|1886.4|1880.4|1886.1|1880.1|3
1596559500000|2020-08-04 16:45:00|1887.1|1881.1|1887.1|1881.1|1887.9|1881.9|1886.4|1880.4|9
1596559800000|2020-08-04 16:50:00|1887.4|1881.4|1888.6|1882.6|1888.6|1882.6|1887.1|1881.1|13
1596560100000|2020-08-04 16:55:00|1888.9|1882.9|1890.6|1884.6|1890.6|1884.6|1888.8|1882.8|22
1596585600000|2020-08-05 00:00:00|1886.9|1880.9|1886.9|1880.9|1886.9|1880.9|1886.9|1880.9|1
1596585900000|2020-08-05 00:05:00|1885.9|1879.9|1884.9|1878.9|1885.9|1879.9|1884.8|1878.8|4
1596587400000|2020-08-05 00:30:00|1884.5|1878.5|1884.6|1878.6|1884.6|1878.6|1884.1|1878.1|4
1596587700000|2020-08-05 00:35:00|1884.5|1878.5|1884.9|1878.9|1884.9|1878.9|1884.5|1878.5|5
1596588600000|2020-08-05 00:50:00|1886.3|1880.3|1886.3|1880.3|1887|1881|1886.3|1880.3|7
1596588900000|2020-08-05 00:55:00|1886.1|1880.1|1886.1|1880.1|1886.1|1880.1|1886.1|1880.1|1
1596589200000|2020-08-05 01:00:00|1886.3|1880.3|1886|1880|1886.5|1880.5|1883.9|1877.9|19
1596589500000|2020-08-05 01:05:00|1885.8|1879.8|1885.8|1879.8|1885.8|1879.8|1884.8|1878.8|8
1596589800000|2020-08-05 01:10:00|1885.9|1879.9|1886.3|1880.3|1886.4|1880.4|1885.9|1879.9|7
1596590100000|2020-08-05 01:15:00|1886.4|1880.4|1887.4|1881.4|1888.3|1882.3|1886.3|1880.3|14
1596590400000|2020-08-05 01:20:00|1887.5|1881.5|1886.9|1880.9|1887.5|1881.5|1886.3|1880.3|5
1596590700000|2020-08-05 01:25:00|1886.8|1880.8|1885.8|1879.8|1886.8|1880.8|1885.8|1879.8|3
1596591000000|2020-08-05 01:30:00|1886|1880|1885.9|1879.9|1886|1880|1885.8|1879.8|3
1596591300000|2020-08-05 01:35:00|1886.3|1880.3|1887.8|1881.8|1887.8|1881.8|1886|1880|8
1596591600000|2020-08-05 01:40:00|1888|1882|1889|1883|1889|1883|1888|1882|14
1596591900000|2020-08-05 01:45:00|1889.1|1883.1|1889.3|1883.3|1889.3|1883.3|1889|1883|4
1596592200000|2020-08-05 01:50:00|1889.4|1883.4|1889.8|1883.8|1890.6|1884.6|1889.4|1883.4|24
1596592500000|2020-08-05 01:55:00|1889.9|1883.9|1890|1884|1890.4|1884.4|1889.9|1883.9|5
1596592800000|2020-08-05 02:00:00|1889|1883|1889|1883|1889.9|1883.9|1888.5|1882.5|12
1596593100000|2020-08-05 02:05:00|1889.3|1883.3|1889|1883|1889.3|1883.3|1889|1883|3
1596593400000|2020-08-05 02:10:00|1888.9|1882.9|1889|1883|1889.3|1883.3|1888.6|1882.6|7
1596593700000|2020-08-05 02:15:00|1888.4|1882.4|1889|1883|1889.1|1883.1|1888.4|1882.4|4
1596594000000|2020-08-05 02:20:00|1887.4|1881.4|1887.4|1881.4|1887.4|1881.4|1887.4|1881.4|1
1596594300000|2020-08-05 02:25:00|1887.8|1881.8|1888.1|1882.1|1888.1|1882.1|1887.8|1881.8|2
1596594600000|2020-08-05 02:30:00|1888.3|1882.3|1887.3|1881.3|1889|1883|1887.3|1881.3|10
1596594900000|2020-08-05 02:35:00|1886.9|1880.9|1887|1881|1887|1881|1886.6|1880.6|4
1596595200000|2020-08-05 02:40:00|1887.1|1881.1|1888.8|1882.8|1888.9|1882.9|1887.1|1881.1|14
1596595500000|2020-08-05 02:45:00|1888.5|1882.5|1887.8|1881.8|1888.5|1882.5|1887.8|1881.8|6
1596595800000|2020-08-05 02:50:00|1887.9|1881.9|1887.8|1881.8|1888|1882|1887.8|1881.8|3
1596596100000|2020-08-05 02:55:00|1888|1882|1888.1|1882.1|1888.1|1882.1|1888|1882|2
1596596400000|2020-08-05 03:00:00|1888|1882|1888|1882|1888.1|1882.1|1888|1882|3
1596596700000|2020-08-05 03:05:00|1888.8|1882.8|1889.5|1883.5|1889.9|1883.9|1888.8|1882.8|6
1596597000000|2020-08-05 03:10:00|1889.6|1883.6|1889.6|1883.6|1889.6|1883.6|1889.6|1883.6|1
1596597600000|2020-08-05 03:20:00|1889.3|1883.3|1889.4|1883.4|1889.6|1883.6|1889.3|1883.3|5
1596597900000|2020-08-05 03:25:00|1889.6|1883.6|1889.5|1883.5|1889.6|1883.6|1889.5|1883.5|4
1596599100000|2020-08-05 03:45:00|1889.4|1883.4|1889.4|1883.4|1889.4|1883.4|1889.4|1883.4|1
1596599700000|2020-08-05 03:55:00|1889.3|1883.3|1889.3|1883.3|1889.3|1883.3|1889.3|1883.3|1
1596600300000|2020-08-05 04:05:00|1889.5|1883.5|1889.5|1883.5|1889.6|1883.6|1889.5|1883.5|3
1596600900000|2020-08-05 04:15:00|1889.8|1883.8|1890|1884|1890|1884|1889.8|1883.8|3
1596602100000|2020-08-05 04:35:00|1889.6|1883.6|1888.1|1882.1|1889.8|1883.8|1888.1|1882.1|6
1596603000000|2020-08-05 04:50:00|1888.5|1882.5|1888.6|1882.6|1888.6|1882.6|1888.5|1882.5|2
1596603300000|2020-08-05 04:55:00|1888.9|1882.9|1888.6|1882.6|1888.9|1882.9|1888.6|1882.6|2
1596603600000|2020-08-05 05:00:00|1888.4|1882.4|1888.1|1882.1|1888.4|1882.4|1888.1|1882.1|3
1596603900000|2020-08-05 05:05:00|1888|1882|1888|1882|1888|1882|1887.8|1881.8|3
1596604200000|2020-08-05 05:10:00|1888.3|1882.3|1888.6|1882.6|1888.6|1882.6|1888.3|1882.3|4
1596604500000|2020-08-05 05:15:00|1888.8|1882.8|1889|1883|1889|1883|1888.8|1882.8|2
1596604800000|2020-08-05 05:20:00|1888.9|1882.9|1889|1883|1889|1883|1888.9|1882.9|2
1596605100000|2020-08-05 05:25:00|1889.4|1883.4|1888.8|1882.8|1889.4|1883.4|1888.8|1882.8|2
1596605400000|2020-08-05 05:30:00|1889.1|1883.1|1890.1|1884.1|1890.1|1884.1|1888.8|1882.8|15
1596605700000|2020-08-05 05:35:00|1890.4|1884.4|1890.4|1884.4|1890.4|1884.4|1890.4|1884.4|1
1596606000000|2020-08-05 05:40:00|1890.5|1884.5|1891.1|1885.1|1891.1|1885.1|1890.5|1884.5|6
1596606300000|2020-08-05 05:45:00|1891|1885|1889.6|1883.6|1891|1885|1889.6|1883.6|8
1596606600000|2020-08-05 05:50:00|1889.4|1883.4|1890.1|1884.1|1890.3|1884.3|1889.4|1883.4|7
1596606900000|2020-08-05 05:55:00|1890.3|1884.3|1890.6|1884.6|1891.5|1885.5|1889.9|1883.9|20
1596607200000|2020-08-05 06:00:00|1890.5|1884.5|1890.6|1884.6|1890.6|1884.6|1890.3|1884.3|4
1596607500000|2020-08-05 06:05:00|1890.9|1884.9|1890.6|1884.6|1890.9|1884.9|1890.6|1884.6|4
1596607800000|2020-08-05 06:10:00|1890.5|1884.5|1890.4|1884.4|1890.5|1884.5|1889.6|1883.6|10
1596608100000|2020-08-05 06:15:00|1890.1|1884.1|1889.9|1883.9|1890.4|1884.4|1889.6|1883.6|7
1596608400000|2020-08-05 06:20:00|1890|1884|1890.4|1884.4|1890.6|1884.6|1890|1884|6
1596608700000|2020-08-05 06:25:00|1890.1|1884.1|1890.4|1884.4|1890.4|1884.4|1890.1|1884.1|2
1596609000000|2020-08-05 06:30:00|1890.1|1884.1|1890.4|1884.4|1890.5|1884.5|1889.9|1883.9|4
1596609300000|2020-08-05 06:35:00|1890.1|1884.1|1890.6|1884.6|1891.1|1885.1|1889.9|1883.9|8
1596609600000|2020-08-05 06:40:00|1890.4|1884.4|1890.9|1884.9|1890.9|1884.9|1890.1|1884.1|9
1596609900000|2020-08-05 06:45:00|1891.1|1885.1|1894.5|1888.5|1894.5|1888.5|1891.1|1885.1|12
1596610200000|2020-08-05 06:50:00|1894.6|1888.6|1894.9|1888.9|1895.5|1889.5|1894.6|1888.6|17
1596610500000|2020-08-05 06:55:00|1895.1|1889.1|1895.6|1889.6|1895.6|1889.6|1894.6|1888.6|10
1596610800000|2020-08-05 07:00:00|1895.9|1889.9|1897.4|1891.4|1897.4|1891.4|1895.4|1889.4|16
1596611100000|2020-08-05 07:05:00|1897.6|1891.6|1896.6|1890.6|1897.6|1891.6|1895.4|1889.4|25
1596611400000|2020-08-05 07:10:00|1896.4|1890.4|1900.9|1894.9|1901.9|1895.9|1896.4|1890.4|41
1596611700000|2020-08-05 07:15:00|1901.1|1895.1|1901.1|1895.1|1901.9|1895.9|1900.9|1894.9|24
1596612000000|2020-08-05 07:20:00|1901.4|1895.4|1903.1|1897.1|1903.1|1897.1|1900.4|1894.4|37
1596612300000|2020-08-05 07:25:00|1903.3|1897.3|1904.9|1898.9|1904.9|1898.9|1903.1|1897.1|21
1596612600000|2020-08-05 07:30:00|1905.1|1899.1|1903.1|1897.1|1909.4|1903.4|1902.9|1896.9|43
1596612900000|2020-08-05 07:35:00|1903.4|1897.4|1906.1|1900.1|1907.6|1901.6|1902.9|1896.9|26
1596613200000|2020-08-05 07:40:00|1907.1|1901.1|1906.1|1900.1|1908.1|1902.1|1905.9|1899.9|25
1596613500000|2020-08-05 07:45:00|1906.4|1900.4|1905.9|1899.9|1907.1|1901.1|1905.4|1899.4|16
1596613800000|2020-08-05 07:50:00|1906.1|1900.1|1905.1|1899.1|1906.4|1900.4|1904.9|1898.9|14
1596614100000|2020-08-05 07:55:00|1905.4|1899.4|1907.4|1901.4|1907.4|1901.4|1905.4|1899.4|15
1596614400000|2020-08-05 08:00:00|1907.1|1901.1|1908.4|1902.4|1908.4|1902.4|1906.1|1900.1|17
1596614700000|2020-08-05 08:05:00|1907.6|1901.6|1906.6|1900.6|1908.9|1902.9|1906.6|1900.6|12
1596615000000|2020-08-05 08:10:00|1906.4|1900.4|1903.9|1897.9|1906.4|1900.4|1900.9|1894.9|26
1596615300000|2020-08-05 08:15:00|1904.1|1898.1|1904.9|1898.9|1907.4|1901.4|1904.1|1898.1|16
1596615600000|2020-08-05 08:20:00|1905.1|1899.1|1900.6|1894.6|1907.4|1901.4|1900.6|1894.6|44
1596615900000|2020-08-05 08:25:00|1900.9|1894.9|1900.9|1894.9|1902.6|1896.6|1900.4|1894.4|37
1596616200000|2020-08-05 08:30:00|1900.6|1894.6|1898.9|1892.9|1901.4|1895.4|1898.4|1892.4|29
1596616500000|2020-08-05 08:35:00|1898.6|1892.6|1903.4|1897.4|1904.4|1898.4|1898.4|1892.4|25
1596616800000|2020-08-05 08:40:00|1903.6|1897.6|1902.4|1896.4|1903.9|1897.9|1901.6|1895.6|20
1596617100000|2020-08-05 08:45:00|1902.1|1896.1|1902.6|1896.6|1903.1|1897.1|1902.1|1896.1|22
1596617400000|2020-08-05 08:50:00|1902.9|1896.9|1904.9|1898.9|1905.4|1899.4|1902.4|1896.4|24
1596617700000|2020-08-05 08:55:00|1905.1|1899.1|1904.9|1898.9|1905.4|1899.4|1904.4|1898.4|12
1596618000000|2020-08-05 09:00:00|1904.6|1898.6|1907.6|1901.6|1907.6|1901.6|1904.6|1898.6|22
1596618300000|2020-08-05 09:05:00|1907.9|1901.9|1907.9|1901.9|1908.4|1902.4|1905.4|1899.4|21
1596618600000|2020-08-05 09:10:00|1907.6|1901.6|1908.6|1902.6|1909.1|1903.1|1906.9|1900.9|21
1596618900000|2020-08-05 09:15:00|1908.9|1902.9|1904.9|1898.9|1908.9|1902.9|1904.6|1898.6|22
1596619200000|2020-08-05 09:20:00|1904.6|1898.6|1904.1|1898.1|1904.9|1898.9|1903.6|1897.6|13
1596619500000|2020-08-05 09:25:00|1904.4|1898.4|1903.6|1897.6|1904.4|1898.4|1903.4|1897.4|15
1596619800000|2020-08-05 09:30:00|1903.9|1897.9|1903.6|1897.6|1903.9|1897.9|1903.4|1897.4|20
1596620100000|2020-08-05 09:35:00|1903.9|1897.9|1901.4|1895.4|1904.1|1898.1|1901.4|1895.4|21
1596620400000|2020-08-05 09:40:00|1901.1|1895.1|1901.1|1895.1|1901.6|1895.6|1901.1|1895.1|7
1596620700000|2020-08-05 09:45:00|1901.6|1895.6|1900.9|1894.9|1901.9|1895.9|1899.4|1893.4|21
1596621000000|2020-08-05 09:50:00|1901.4|1895.4|1903.4|1897.4|1903.4|1897.4|1901.1|1895.1|25
1596621300000|2020-08-05 09:55:00|1903.6|1897.6|1902.9|1896.9|1905.1|1899.1|1902.6|1896.6|29
1596621600000|2020-08-05 10:00:00|1903.1|1897.1|1904.9|1898.9|1905.9|1899.9|1902.9|1896.9|23
1596621900000|2020-08-05 10:05:00|1904.6|1898.6|1904.4|1898.4|1905.9|1899.9|1903.9|1897.9|22
1596622200000|2020-08-05 10:10:00|1903.9|1897.9|1905.4|1899.4|1905.4|1899.4|1903.4|1897.4|15
1596622500000|2020-08-05 10:15:00|1905.6|1899.6|1905.6|1899.6|1906.1|1900.1|1904.9|1898.9|16
1596622800000|2020-08-05 10:20:00|1905.4|1899.4|1904.4|1898.4|1905.6|1899.6|1904.4|1898.4|14
1596623100000|2020-08-05 10:25:00|1904.6|1898.6|1905.6|1899.6|1905.9|1899.9|1904.6|1898.6|13
1596623400000|2020-08-05 10:30:00|1905.4|1899.4|1904.6|1898.6|1905.9|1899.9|1904.1|1898.1|24
1596623700000|2020-08-05 10:35:00|1904.9|1898.9|1904.1|1898.1|1904.9|1898.9|1903.6|1897.6|9
1596624000000|2020-08-05 10:40:00|1903.9|1897.9|1904.9|1898.9|1905.1|1899.1|1903.6|1897.6|13
1596624300000|2020-08-05 10:45:00|1905.1|1899.1|1905.1|1899.1|1905.6|1899.6|1904.9|1898.9|15
1596624600000|2020-08-05 10:50:00|1904.9|1898.9|1906.6|1900.6|1906.9|1900.9|1904.6|1898.6|11
1596624900000|2020-08-05 10:55:00|1906.9|1900.9|1904.4|1898.4|1906.9|1900.9|1904.4|1898.4|15
1596625200000|2020-08-05 11:00:00|1904.6|1898.6|1906.9|1900.9|1906.9|1900.9|1904.6|1898.6|11
1596625500000|2020-08-05 11:05:00|1906.4|1900.4|1906.1|1900.1|1906.4|1900.4|1905.4|1899.4|8
1596625800000|2020-08-05 11:10:00|1906.6|1900.6|1907.6|1901.6|1907.6|1901.6|1906.4|1900.4|8
1596626100000|2020-08-05 11:15:00|1908.1|1902.1|1907.9|1901.9|1909.1|1903.1|1907.4|1901.4|11
1596626400000|2020-08-05 11:20:00|1906.4|1900.4|1907.6|1901.6|1908.4|1902.4|1906.4|1900.4|20
1596626700000|2020-08-05 11:25:00|1907.1|1901.1|1908.1|1902.1|1908.9|1902.9|1907.1|1901.1|12
1596627000000|2020-08-05 11:30:00|1908.4|1902.4|1908.9|1902.9|1909.1|1903.1|1907.9|1901.9|11
1596627300000|2020-08-05 11:35:00|1908.6|1902.6|1905.9|1899.9|1908.6|1902.6|1905.9|1899.9|9
1596627600000|2020-08-05 11:40:00|1906.1|1900.1|1907.6|1901.6|1907.6|1901.6|1906.1|1900.1|12
1596627900000|2020-08-05 11:45:00|1907.9|1901.9|1909.6|1903.6|1911.6|1905.6|1907.9|1901.9|65
1596628200000|2020-08-05 11:50:00|1909.9|1903.9|1911.9|1905.9|1912.1|1906.1|1909.6|1903.6|21
1596628500000|2020-08-05 11:55:00|1911.6|1905.6|1912.4|1906.4|1912.4|1906.4|1909.4|1903.4|18
1596628800000|2020-08-05 12:00:00|1912.6|1906.6|1910.4|1904.4|1912.6|1906.6|1910.4|1904.4|23
1596629100000|2020-08-05 12:05:00|1910.6|1904.6|1912.6|1906.6|1912.6|1906.6|1910.4|1904.4|23
1596629400000|2020-08-05 12:10:00|1912.4|1906.4|1911.6|1905.6|1912.4|1906.4|1909.6|1903.6|22
1596629700000|2020-08-05 12:15:00|1911.9|1905.9|1909.9|1903.9|1911.9|1905.9|1908.4|1902.4|71
1596630000000|2020-08-05 12:20:00|1910.1|1904.1|1912.6|1906.6|1912.9|1906.9|1909.4|1903.4|54
1596630300000|2020-08-05 12:25:00|1912.4|1906.4|1912.4|1906.4|1913.4|1907.4|1911.1|1905.1|47
1596630600000|2020-08-05 12:30:00|1912.6|1906.6|1913.9|1907.9|1914.1|1908.1|1912.6|1906.6|25
1596630900000|2020-08-05 12:35:00|1914.1|1908.1|1913.9|1907.9|1914.1|1908.1|1912.6|1906.6|32
1596631200000|2020-08-05 12:40:00|1913.6|1907.6|1912.9|1906.9|1914.1|1908.1|1912.6|1906.6|22
1596631500000|2020-08-05 12:45:00|1912.6|1906.6|1910.1|1904.1|1912.9|1906.9|1908.9|1902.9|29
1596631800000|2020-08-05 12:50:00|1909.9|1903.9|1904.6|1898.6|1910.1|1904.1|1903.9|1897.9|32
1596632100000|2020-08-05 12:55:00|1904.4|1898.4|1906.9|1900.9|1907.6|1901.6|1902.9|1896.9|40
1596632400000|2020-08-05 13:00:00|1907.1|1901.1|1908.6|1902.6|1909.6|1903.6|1905.4|1899.4|86
1596632700000|2020-08-05 13:05:00|1908.9|1902.9|1911.6|1905.6|1911.9|1905.9|1908.9|1902.9|46
1596633000000|2020-08-05 13:10:00|1911.9|1905.9|1914.6|1908.6|1915.1|1909.1|1911.9|1905.9|28
1596633300000|2020-08-05 13:15:00|1914.9|1908.9|1920.9|1914.9|1921.1|1915.1|1913.4|1907.4|49
1596633600000|2020-08-05 13:20:00|1921.1|1915.1|1920.4|1914.4|1923.6|1917.6|1920.1|1914.1|40
1596633900000|2020-08-05 13:25:00|1920.1|1914.1|1921.1|1915.1|1921.4|1915.4|1920.1|1914.1|19
1596634200000|2020-08-05 13:30:00|1920.9|1914.9|1924.1|1918.1|1925.1|1919.1|1920.4|1914.4|61
1596634500000|2020-08-05 13:35:00|1923.6|1917.6|1921.9|1915.9|1924.4|1918.4|1920.9|1914.9|35
1596634800000|2020-08-05 13:40:00|1922.1|1916.1|1921.6|1915.6|1924.9|1918.9|1921.6|1915.6|37
1596635100000|2020-08-05 13:45:00|1921.9|1915.9|1923.6|1917.6|1924.1|1918.1|1921.9|1915.9|22
1596635400000|2020-08-05 13:50:00|1923.9|1917.9|1928.6|1922.6|1929.9|1923.9|1923.9|1917.9|24
1596635700000|2020-08-05 13:55:00|1928.4|1922.4|1925.4|1919.4|1928.4|1922.4|1924.1|1918.1|65
1596636000000|2020-08-05 14:00:00|1925.1|1919.1|1924.4|1918.4|1925.4|1919.4|1924.4|1918.4|8
1596636300000|2020-08-05 14:05:00|1924.6|1918.6|1926.1|1920.1|1926.1|1920.1|1924.6|1918.6|27
1596636600000|2020-08-05 14:10:00|1925.9|1919.9|1925.1|1919.1|1926.9|1920.9|1923.6|1917.6|30
1596636900000|2020-08-05 14:15:00|1924.9|1918.9|1928.9|1922.9|1928.9|1922.9|1924.6|1918.6|31
1596637200000|2020-08-05 14:20:00|1929.1|1923.1|1928.9|1922.9|1929.6|1923.6|1928.9|1922.9|12
1596637500000|2020-08-05 14:25:00|1929.1|1923.1|1927.6|1921.6|1929.4|1923.4|1926.9|1920.9|42
1596637800000|2020-08-05 14:30:00|1927.1|1921.1|1926.1|1920.1|1927.1|1921.1|1925.4|1919.4|23
1596638100000|2020-08-05 14:35:00|1926.6|1920.6|1926.4|1920.4|1930.1|1924.1|1926.4|1920.4|39
1596638400000|2020-08-05 14:40:00|1926.1|1920.1|1928.4|1922.4|1928.4|1922.4|1925.4|1919.4|27
1596638700000|2020-08-05 14:45:00|1928.1|1922.1|1927.6|1921.6|1928.4|1922.4|1926.4|1920.4|26
1596639000000|2020-08-05 14:50:00|1927.4|1921.4|1927.1|1921.1|1927.4|1921.4|1925.4|1919.4|29
1596639300000|2020-08-05 14:55:00|1926.9|1920.9|1929.1|1923.1|1929.6|1923.6|1926.6|1920.6|36
1596639600000|2020-08-05 15:00:00|1929.4|1923.4|1931.4|1925.4|1931.4|1925.4|1929.1|1923.1|26
1596639900000|2020-08-05 15:05:00|1931.1|1925.1|1931.4|1925.4|1931.4|1925.4|1929.6|1923.6|17
1596640200000|2020-08-05 15:10:00|1931.6|1925.6|1934.6|1928.6|1935.1|1929.1|1931.6|1925.6|38
1596640500000|2020-08-05 15:15:00|1934.4|1928.4|1934.1|1928.1|1939.1|1933.1|1933.6|1927.6|178
1596640800000|2020-08-05 15:20:00|1934.4|1928.4|1933.1|1927.1|1934.4|1928.4|1932.1|1926.1|35
1596641100000|2020-08-05 15:25:00|1933.4|1927.4|1930.9|1924.9|1934.9|1928.9|1930.9|1924.9|26
1596641400000|2020-08-05 15:30:00|1930.6|1924.6|1929.4|1923.4|1930.6|1924.6|1928.6|1922.6|25
1596641700000|2020-08-05 15:35:00|1928.9|1922.9|1930.4|1924.4|1931.1|1925.1|1928.4|1922.4|27
1596642000000|2020-08-05 15:40:00|1930.1|1924.1|1930.1|1924.1|1930.9|1924.9|1929.9|1923.9|11
1596642300000|2020-08-05 15:45:00|1929.9|1923.9|1927.4|1921.4|1930.1|1924.1|1926.6|1920.6|21
1596642600000|2020-08-05 15:50:00|1927.1|1921.1|1923.1|1917.1|1927.1|1921.1|1920.4|1914.4|53
1596642900000|2020-08-05 15:55:00|1923.6|1917.6|1920.1|1914.1|1923.6|1917.6|1917.4|1911.4|37
1596643200000|2020-08-05 16:00:00|1918.9|1912.9|1922.6|1916.6|1924.6|1918.6|1918.6|1912.6|24
1596643500000|2020-08-05 16:05:00|1922.1|1916.1|1921.1|1915.1|1922.1|1916.1|1918.1|1912.1|27
1596643800000|2020-08-05 16:10:00|1921.4|1915.4|1920.6|1914.6|1921.4|1915.4|1920.6|1914.6|16
1596644100000|2020-08-05 16:15:00|1920.9|1914.9|1921.1|1915.1|1921.6|1915.6|1920.6|1914.6|13
1596644400000|2020-08-05 16:20:00|1920.9|1914.9|1918.9|1912.9|1921.1|1915.1|1918.9|1912.9|8
1596644700000|2020-08-05 16:25:00|1918.6|1912.6|1915.1|1909.1|1918.6|1912.6|1914.4|1908.4|30
1596645000000|2020-08-05 16:30:00|1915.4|1909.4|1919.4|1913.4|1919.4|1913.4|1915.4|1909.4|16
1596645300000|2020-08-05 16:35:00|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1919.4|1913.4|3
1596645600000|2020-08-05 16:40:00|1919.9|1913.9|1921.4|1915.4|1922.4|1916.4|1919.9|1913.9|17
1596645900000|2020-08-05 16:45:00|1920.6|1914.6|1924.6|1918.6|1924.6|1918.6|1920.1|1914.1|26
1596646200000|2020-08-05 16:50:00|1924.1|1918.1|1924.4|1918.4|1924.9|1918.9|1923.6|1917.6|17
1596646500000|2020-08-05 16:55:00|1924.5|1918.5|1929.1|1923.1|1929.1|1923.1|1924.3|1918.3|20
1596672000000|2020-08-06 00:00:00|1918.4|1912.4|1917.5|1911.5|1918.4|1912.4|1917.5|1911.5|3
1596672300000|2020-08-06 00:05:00|1917|1911|1916|1910|1917|1911|1916|1910|3
1596672600000|2020-08-06 00:10:00|1917.1|1911.1|1922.1|1916.1|1922.1|1916.1|1917.1|1911.1|8
1596672900000|2020-08-06 00:15:00|1922.3|1916.3|1924.1|1918.1|1924.1|1918.1|1922.3|1916.3|7
1596673200000|2020-08-06 00:20:00|1924.3|1918.3|1924.4|1918.4|1924.4|1918.4|1924.3|1918.3|2
1596673500000|2020-08-06 00:25:00|1924.8|1918.8|1925.6|1919.6|1925.6|1919.6|1924.8|1918.8|4
1596673800000|2020-08-06 00:30:00|1925.8|1919.8|1925.8|1919.8|1925.8|1919.8|1925.8|1919.8|1
1596674100000|2020-08-06 00:35:00|1924.5|1918.5|1924.3|1918.3|1924.8|1918.8|1924.3|1918.3|5
1596674700000|2020-08-06 00:45:00|1924.6|1918.6|1925.3|1919.3|1925.3|1919.3|1924.6|1918.6|3
1596675000000|2020-08-06 00:50:00|1925.5|1919.5|1927.3|1921.3|1927.9|1921.9|1925.5|1919.5|10
1596675300000|2020-08-06 00:55:00|1926.4|1920.4|1925.8|1919.8|1926.4|1920.4|1925.4|1919.4|4
1596675600000|2020-08-06 01:00:00|1925.5|1919.5|1924.9|1918.9|1925.5|1919.5|1924.9|1918.9|7
1596675900000|2020-08-06 01:05:00|1924.6|1918.6|1924.5|1918.5|1925|1919|1924.1|1918.1|8
1596676200000|2020-08-06 01:10:00|1924.8|1918.8|1925|1919|1925|1919|1924.8|1918.8|3
1596676500000|2020-08-06 01:15:00|1925.1|1919.1|1929.8|1923.8|1929.9|1923.9|1925.1|1919.1|15
1596676800000|2020-08-06 01:20:00|1929.9|1923.9|1929.9|1923.9|1930|1924|1929.9|1923.9|3
1596677100000|2020-08-06 01:25:00|1930|1924|1931.4|1925.4|1931.4|1925.4|1930|1924|2
1596677400000|2020-08-06 01:30:00|1931.1|1925.1|1930.9|1924.9|1931.1|1925.1|1930.9|1924.9|2
1596677700000|2020-08-06 01:35:00|1930.6|1924.6|1930.6|1924.6|1930.9|1924.9|1930.6|1924.6|5
1596678000000|2020-08-06 01:40:00|1930.1|1924.1|1925.1|1919.1|1930.1|1924.1|1925|1919|15
1596678300000|2020-08-06 01:45:00|1924.9|1918.9|1925.1|1919.1|1925.5|1919.5|1924.8|1918.8|9
1596678600000|2020-08-06 01:50:00|1925.3|1919.3|1923.3|1917.3|1925.3|1919.3|1923.3|1917.3|5
1596678900000|2020-08-06 01:55:00|1923|1917|1922.8|1916.8|1924.1|1918.1|1922.8|1916.8|20
1596679200000|2020-08-06 02:00:00|1923|1917|1921.8|1915.8|1923.1|1917.1|1921.8|1915.8|8
1596679500000|2020-08-06 02:05:00|1921.6|1915.6|1922.3|1916.3|1922.3|1916.3|1920.4|1914.4|13
1596679800000|2020-08-06 02:10:00|1922.5|1916.5|1922.9|1916.9|1922.9|1916.9|1922.5|1916.5|4
1596680100000|2020-08-06 02:15:00|1922.6|1916.6|1922.9|1916.9|1922.9|1916.9|1922.6|1916.6|2
1596681300000|2020-08-06 02:35:00|1923.1|1917.1|1925.3|1919.3|1925.9|1919.9|1923.1|1917.1|7
1596681600000|2020-08-06 02:40:00|1926.1|1920.1|1927.5|1921.5|1927.6|1921.6|1926.1|1920.1|5
1596681900000|2020-08-06 02:45:00|1927.8|1921.8|1927.8|1921.8|1927.8|1921.8|1927.8|1921.8|1
1596682200000|2020-08-06 02:50:00|1927.9|1921.9|1927.9|1921.9|1927.9|1921.9|1927.9|1921.9|1
1596682500000|2020-08-06 02:55:00|1927.8|1921.8|1926.1|1920.1|1927.8|1921.8|1926|1920|6
1596682800000|2020-08-06 03:00:00|1926.4|1920.4|1926.5|1920.5|1926.5|1920.5|1926.4|1920.4|2
1596683400000|2020-08-06 03:10:00|1927.1|1921.1|1927.8|1921.8|1928|1922|1927.1|1921.1|5
1596683700000|2020-08-06 03:15:00|1928|1922|1927.6|1921.6|1928.3|1922.3|1927.6|1921.6|6
1596684000000|2020-08-06 03:20:00|1927.5|1921.5|1926.8|1920.8|1927.5|1921.5|1926.6|1920.6|11
1596684300000|2020-08-06 03:25:00|1927|1921|1927|1921|1927|1921|1926.8|1920.8|7
1596685200000|2020-08-06 03:40:00|1926.8|1920.8|1926.4|1920.4|1926.8|1920.8|1926.4|1920.4|2
1596685800000|2020-08-06 03:50:00|1926.5|1920.5|1928|1922|1928|1922|1926.5|1920.5|6
1596686100000|2020-08-06 03:55:00|1927.9|1921.9|1928.8|1922.8|1928.8|1922.8|1927.9|1921.9|3
1596686400000|2020-08-06 04:00:00|1928.6|1922.6|1927.9|1921.9|1928.6|1922.6|1927.9|1921.9|4
1596687000000|2020-08-06 04:10:00|1928.3|1922.3|1928.5|1922.5|1928.5|1922.5|1928.3|1922.3|3
1596687600000|2020-08-06 04:20:00|1928.6|1922.6|1928.6|1922.6|1928.6|1922.6|1928.6|1922.6|1
1596689400000|2020-08-06 04:50:00|1929.9|1923.9|1930.1|1924.1|1930.1|1924.1|1929.9|1923.9|3
1596689700000|2020-08-06 04:55:00|1930|1924|1930.1|1924.1|1930.1|1924.1|1930|1924|2
1596690000000|2020-08-06 05:00:00|1929.8|1923.8|1931|1925|1931|1925|1929.6|1923.6|9
1596690300000|2020-08-06 05:05:00|1930.8|1924.8|1932.5|1926.5|1932.5|1926.5|1930.8|1924.8|13
1596690600000|2020-08-06 05:10:00|1932.6|1926.6|1932.3|1926.3|1932.6|1926.6|1932.3|1926.3|3
1596690900000|2020-08-06 05:15:00|1932.5|1926.5|1934.1|1928.1|1934.3|1928.3|1932.5|1926.5|5
1596691200000|2020-08-06 05:20:00|1934.3|1928.3|1934.4|1928.4|1934.4|1928.4|1934.1|1928.1|3
1596691500000|2020-08-06 05:25:00|1934.3|1928.3|1934.5|1928.5|1934.9|1928.9|1934.3|1928.3|8
1596691800000|2020-08-06 05:30:00|1934.4|1928.4|1934.4|1928.4|1934.4|1928.4|1932.4|1926.4|19
1596692100000|2020-08-06 05:35:00|1934.1|1928.1|1932.8|1926.8|1934.1|1928.1|1931.4|1925.4|17
1596692400000|2020-08-06 05:40:00|1932.9|1926.9|1932.3|1926.3|1932.9|1926.9|1931.8|1925.8|6
1596692700000|2020-08-06 05:45:00|1932.5|1926.5|1934.1|1928.1|1934.1|1928.1|1932.3|1926.3|13
1596693000000|2020-08-06 05:50:00|1934.4|1928.4|1932.9|1926.9|1934.4|1928.4|1932.1|1926.1|22
1596693300000|2020-08-06 05:55:00|1933.4|1927.4|1934|1928|1934.3|1928.3|1933.4|1927.4|6
1596693600000|2020-08-06 06:00:00|1934.3|1928.3|1934.8|1928.8|1934.8|1928.8|1934|1928|25
1596693900000|2020-08-06 06:05:00|1934.6|1928.6|1936.4|1930.4|1936.6|1930.6|1934.5|1928.5|19
1596694200000|2020-08-06 06:10:00|1936.6|1930.6|1937|1931|1937.3|1931.3|1936.4|1930.4|22
1596694500000|2020-08-06 06:15:00|1937.3|1931.3|1939.8|1933.8|1939.8|1933.8|1937.3|1931.3|20
1596694800000|2020-08-06 06:20:00|1940|1934|1942.4|1936.4|1942.8|1936.8|1940|1934|26
1596695100000|2020-08-06 06:25:00|1942.3|1936.3|1947.9|1941.9|1947.9|1941.9|1942.3|1936.3|53
1596695400000|2020-08-06 06:30:00|1947.8|1941.8|1944.9|1938.9|1947.8|1941.8|1944.5|1938.5|47
1596695700000|2020-08-06 06:35:00|1944.8|1938.8|1944.5|1938.5|1945.6|1939.6|1944.1|1938.1|24
1596696000000|2020-08-06 06:40:00|1944.4|1938.4|1942.4|1936.4|1944.4|1938.4|1941.3|1935.3|18
1596696300000|2020-08-06 06:45:00|1942.1|1936.1|1942.6|1936.6|1943|1937|1939.4|1933.4|34
1596696600000|2020-08-06 06:50:00|1942.5|1936.5|1943.9|1937.9|1944.9|1938.9|1942.3|1936.3|40
1596696900000|2020-08-06 06:55:00|1944.1|1938.1|1945.9|1939.9|1946.9|1940.9|1943.9|1937.9|48
1596697200000|2020-08-06 07:00:00|1945.4|1939.4|1936.6|1930.6|1945.9|1939.9|1936.1|1930.1|89
1596697500000|2020-08-06 07:05:00|1937.6|1931.6|1934.9|1928.9|1937.6|1931.6|1933.6|1927.6|65
1596697800000|2020-08-06 07:10:00|1934.6|1928.6|1938.6|1932.6|1938.9|1932.9|1934.6|1928.6|72
1596698100000|2020-08-06 07:15:00|1938.9|1932.9|1939.6|1933.6|1940.4|1934.4|1938.6|1932.6|48
1596698400000|2020-08-06 07:20:00|1940.1|1934.1|1942.4|1936.4|1943.1|1937.1|1939.9|1933.9|21
1596698700000|2020-08-06 07:25:00|1942.1|1936.1|1939.6|1933.6|1943.1|1937.1|1939.1|1933.1|35
1596699000000|2020-08-06 07:30:00|1940.1|1934.1|1943.4|1937.4|1943.6|1937.6|1939.6|1933.6|26
1596699300000|2020-08-06 07:35:00|1943.6|1937.6|1942.9|1936.9|1944.4|1938.4|1942.6|1936.6|18
1596699600000|2020-08-06 07:40:00|1943.6|1937.6|1941.6|1935.6|1943.9|1937.9|1941.6|1935.6|18
1596699900000|2020-08-06 07:45:00|1941.9|1935.9|1939.6|1933.6|1942.4|1936.4|1939.4|1933.4|16
1596700200000|2020-08-06 07:50:00|1938.6|1932.6|1940.1|1934.1|1940.4|1934.4|1938.6|1932.6|17
1596700500000|2020-08-06 07:55:00|1940.4|1934.4|1938.9|1932.9|1940.6|1934.6|1938.9|1932.9|12
1596700800000|2020-08-06 08:00:00|1938.6|1932.6|1934.6|1928.6|1938.9|1932.9|1933.9|1927.9|44
1596701100000|2020-08-06 08:05:00|1934.9|1928.9|1934.4|1928.4|1935.6|1929.6|1933.1|1927.1|37
1596701400000|2020-08-06 08:10:00|1934.1|1928.1|1932.4|1926.4|1934.1|1928.1|1931.4|1925.4|30
1596701700000|2020-08-06 08:15:00|1932.1|1926.1|1931.9|1925.9|1932.1|1926.1|1928.4|1922.4|35
1596702000000|2020-08-06 08:20:00|1931.4|1925.4|1931.1|1925.1|1932.6|1926.6|1930.6|1924.6|28
1596702300000|2020-08-06 08:25:00|1930.9|1924.9|1932.4|1926.4|1933.1|1927.1|1930.1|1924.1|48
1596702600000|2020-08-06 08:30:00|1932.1|1926.1|1932.9|1926.9|1933.6|1927.6|1930.9|1924.9|37
1596702900000|2020-08-06 08:35:00|1933.1|1927.1|1934.6|1928.6|1934.9|1928.9|1932.9|1926.9|28
1596703200000|2020-08-06 08:40:00|1934.4|1928.4|1935.4|1929.4|1935.9|1929.9|1933.4|1927.4|24
1596703500000|2020-08-06 08:45:00|1935.1|1929.1|1934.4|1928.4|1936.6|1930.6|1934.4|1928.4|12
1596703800000|2020-08-06 08:50:00|1933.9|1927.9|1934.1|1928.1|1934.1|1928.1|1932.4|1926.4|18
1596704100000|2020-08-06 08:55:00|1934.4|1928.4|1936.1|1930.1|1936.4|1930.4|1934.1|1928.1|20
1596704400000|2020-08-06 09:00:00|1935.9|1929.9|1935.1|1929.1|1935.9|1929.9|1934.9|1928.9|9
1596704700000|2020-08-06 09:05:00|1934.9|1928.9|1936.1|1930.1|1937.1|1931.1|1934.9|1928.9|21
1596705000000|2020-08-06 09:10:00|1935.9|1929.9|1934.1|1928.1|1936.4|1930.4|1934.1|1928.1|19
1596705300000|2020-08-06 09:15:00|1934.4|1928.4|1933.9|1927.9|1934.4|1928.4|1933.9|1927.9|12
1596705600000|2020-08-06 09:20:00|1934.1|1928.1|1936.1|1930.1|1936.4|1930.4|1932.6|1926.6|28
1596705900000|2020-08-06 09:25:00|1936.4|1930.4|1932.1|1926.1|1936.4|1930.4|1930.4|1924.4|24
1596706200000|2020-08-06 09:30:00|1932.4|1926.4|1933.1|1927.1|1933.1|1927.1|1931.6|1925.6|6
1596706500000|2020-08-06 09:35:00|1933.6|1927.6|1933.4|1927.4|1934.6|1928.6|1933.4|1927.4|10
1596706800000|2020-08-06 09:40:00|1933.1|1927.1|1933.9|1927.9|1934.1|1928.1|1932.6|1926.6|18
1596707100000|2020-08-06 09:45:00|1934.1|1928.1|1936.4|1930.4|1936.9|1930.9|1934.1|1928.1|19
1596707400000|2020-08-06 09:50:00|1936.1|1930.1|1936.4|1930.4|1936.9|1930.9|1936.1|1930.1|9
1596707700000|2020-08-06 09:55:00|1937.6|1931.6|1937.6|1931.6|1938.1|1932.1|1937.1|1931.1|11
1596708000000|2020-08-06 10:00:00|1937.4|1931.4|1937.1|1931.1|1937.6|1931.6|1936.9|1930.9|12
1596708300000|2020-08-06 10:05:00|1937.4|1931.4|1937.6|1931.6|1938.1|1932.1|1936.9|1930.9|13
1596708600000|2020-08-06 10:10:00|1936.9|1930.9|1938.6|1932.6|1938.6|1932.6|1936.9|1930.9|10
1596708900000|2020-08-06 10:15:00|1938.9|1932.9|1938.4|1932.4|1939.6|1933.6|1937.9|1931.9|21
1596709200000|2020-08-06 10:20:00|1938.6|1932.6|1937.6|1931.6|1938.6|1932.6|1937.6|1931.6|9
1596709500000|2020-08-06 10:25:00|1937.9|1931.9|1938.1|1932.1|1938.4|1932.4|1937.4|1931.4|7
1596709800000|2020-08-06 10:30:00|1937.9|1931.9|1937.1|1931.1|1937.9|1931.9|1936.9|1930.9|6
1596710100000|2020-08-06 10:35:00|1936.9|1930.9|1936.9|1930.9|1937.1|1931.1|1936.9|1930.9|3
1596710400000|2020-08-06 10:40:00|1936.6|1930.6|1937.6|1931.6|1938.1|1932.1|1936.1|1930.1|14
1596710700000|2020-08-06 10:45:00|1937.9|1931.9|1937.1|1931.1|1937.9|1931.9|1936.9|1930.9|6
1596711000000|2020-08-06 10:50:00|1936.9|1930.9|1937.1|1931.1|1937.1|1931.1|1936.1|1930.1|14
1596711300000|2020-08-06 10:55:00|1936.9|1930.9|1937.1|1931.1|1937.6|1931.6|1936.1|1930.1|16
1596711600000|2020-08-06 11:00:00|1937.4|1931.4|1935.1|1929.1|1937.6|1931.6|1934.9|1928.9|20
1596711900000|2020-08-06 11:05:00|1934.9|1928.9|1932.9|1926.9|1934.9|1928.9|1931.9|1925.9|18
1596712200000|2020-08-06 11:10:00|1931.9|1925.9|1931.9|1925.9|1932.1|1926.1|1931.1|1925.1|14
1596712500000|2020-08-06 11:15:00|1932.1|1926.1|1930.9|1924.9|1932.1|1926.1|1930.4|1924.4|19
1596712800000|2020-08-06 11:20:00|1931.1|1925.1|1934.9|1928.9|1935.9|1929.9|1930.9|1924.9|22
1596713100000|2020-08-06 11:25:00|1935.1|1929.1|1936.4|1930.4|1937.4|1931.4|1935.1|1929.1|10
1596713400000|2020-08-06 11:30:00|1935.6|1929.6|1934.1|1928.1|1935.6|1929.6|1932.4|1926.4|24
1596713700000|2020-08-06 11:35:00|1934.4|1928.4|1934.1|1928.1|1934.4|1928.4|1933.4|1927.4|19
1596714000000|2020-08-06 11:40:00|1934.4|1928.4|1932.9|1926.9|1934.6|1928.6|1932.9|1926.9|22
1596714300000|2020-08-06 11:45:00|1933.1|1927.1|1933.4|1927.4|1936.4|1930.4|1933.1|1927.1|83
1596714600000|2020-08-06 11:50:00|1933.1|1927.1|1935.6|1929.6|1935.6|1929.6|1933.1|1927.1|37
1596714900000|2020-08-06 11:55:00|1935.9|1929.9|1939.4|1933.4|1939.6|1933.6|1935.6|1929.6|38
1596715200000|2020-08-06 12:00:00|1939.6|1933.6|1941.4|1935.4|1941.6|1935.6|1939.1|1933.1|34
1596715500000|2020-08-06 12:05:00|1940.6|1934.6|1941.4|1935.4|1942.4|1936.4|1939.6|1933.6|43
1596715800000|2020-08-06 12:10:00|1941.1|1935.1|1940.1|1934.1|1941.4|1935.4|1938.6|1932.6|34
1596716100000|2020-08-06 12:15:00|1939.9|1933.9|1941.1|1935.1|1941.1|1935.1|1939.4|1933.4|34
1596716400000|2020-08-06 12:20:00|1940.9|1934.9|1941.6|1935.6|1942.1|1936.1|1940.4|1934.4|27
1596716700000|2020-08-06 12:25:00|1941.4|1935.4|1941.4|1935.4|1941.9|1935.9|1940.6|1934.6|25
1596717000000|2020-08-06 12:30:00|1941.1|1935.1|1942.4|1936.4|1942.4|1936.4|1940.4|1934.4|14
1596717300000|2020-08-06 12:35:00|1942.1|1936.1|1941.6|1935.6|1943.1|1937.1|1941.6|1935.6|17
1596717600000|2020-08-06 12:40:00|1942.1|1936.1|1942.1|1936.1|1942.9|1936.9|1941.6|1935.6|17
1596717900000|2020-08-06 12:45:00|1942.4|1936.4|1941.9|1935.9|1942.4|1936.4|1941.6|1935.6|9
1596718200000|2020-08-06 12:50:00|1942.1|1936.1|1941.9|1935.9|1942.9|1936.9|1941.4|1935.4|15
1596718500000|2020-08-06 12:55:00|1942.1|1936.1|1942.1|1936.1|1942.4|1936.4|1941.6|1935.6|15
1596718800000|2020-08-06 13:00:00|1942.4|1936.4|1942.6|1936.6|1944.4|1938.4|1941.6|1935.6|44
1596719100000|2020-08-06 13:05:00|1942.9|1936.9|1944.9|1938.9|1946.6|1940.6|1942|1936|42
1596719400000|2020-08-06 13:10:00|1945.4|1939.4|1946.4|1940.4|1946.4|1940.4|1943.4|1937.4|23
1596719700000|2020-08-06 13:15:00|1946.6|1940.6|1947.4|1941.4|1948.6|1942.6|1946.1|1940.1|47
1596720000000|2020-08-06 13:20:00|1947.6|1941.6|1946.1|1940.1|1948.6|1942.6|1945.4|1939.4|44
1596720300000|2020-08-06 13:25:00|1946.4|1940.4|1950.9|1944.9|1951.1|1945.1|1946.4|1940.4|38
1596720600000|2020-08-06 13:30:00|1950.6|1944.6|1951.1|1945.1|1951.6|1945.6|1949.6|1943.6|67
1596720900000|2020-08-06 13:35:00|1950.9|1944.9|1949.9|1943.9|1951.4|1945.4|1949.1|1943.1|48
1596721200000|2020-08-06 13:40:00|1949.6|1943.6|1949.4|1943.4|1950.4|1944.4|1947.6|1941.6|24
1596721500000|2020-08-06 13:45:00|1949.1|1943.1|1951.4|1945.4|1951.4|1945.4|1948.6|1942.6|22
1596721800000|2020-08-06 13:50:00|1951.6|1945.6|1956.4|1950.4|1957.4|1951.4|1950.1|1944.1|101
1596722100000|2020-08-06 13:55:00|1956.6|1950.6|1954.1|1948.1|1957.1|1951.1|1954.1|1948.1|25
1596722400000|2020-08-06 14:00:00|1954.4|1948.4|1958.9|1952.9|1960.9|1954.9|1954.4|1948.4|45
1596722700000|2020-08-06 14:05:00|1958.6|1952.6|1959.6|1953.6|1960.9|1954.9|1957.1|1951.1|62
1596723000000|2020-08-06 14:10:00|1959.9|1953.9|1960.1|1954.1|1960.9|1954.9|1958.6|1952.6|37
1596723300000|2020-08-06 14:15:00|1960.4|1954.4|1963.4|1957.4|1964.1|1958.1|1960.1|1954.1|36
1596723600000|2020-08-06 14:20:00|1962.4|1956.4|1964.1|1958.1|1965.1|1959.1|1961.6|1955.6|56
1596723900000|2020-08-06 14:25:00|1963.9|1957.9|1962.4|1956.4|1964.9|1958.9|1961.9|1955.9|64
1596724200000|2020-08-06 14:30:00|1962.1|1956.1|1958.1|1952.1|1962.9|1956.9|1957.4|1951.4|56
1596724500000|2020-08-06 14:35:00|1957.9|1951.9|1962.4|1956.4|1963.9|1957.9|1957.9|1951.9|68
1596724800000|2020-08-06 14:40:00|1962.6|1956.6|1960.9|1954.9|1965.9|1959.9|1960.6|1954.6|116
1596725100000|2020-08-06 14:45:00|1960.6|1954.6|1961.4|1955.4|1961.4|1955.4|1955.6|1949.6|103
1596725400000|2020-08-06 14:50:00|1961.1|1955.1|1964.1|1958.1|1964.1|1958.1|1958.6|1952.6|100
1596725700000|2020-08-06 14:55:00|1964.4|1958.4|1968.9|1962.9|1969.1|1963.1|1964.4|1958.4|79
1596726000000|2020-08-06 15:00:00|1968.6|1962.6|1967.9|1961.9|1969.4|1963.4|1966.6|1960.6|68
1596726300000|2020-08-06 15:05:00|1969.1|1963.1|1970.9|1964.9|1971.1|1965.1|1968.6|1962.6|85
1596726600000|2020-08-06 15:10:00|1971.1|1965.1|1974.4|1968.4|1975.1|1969.1|1970.6|1964.6|95
1596726900000|2020-08-06 15:15:00|1974.1|1968.1|1965.9|1959.9|1974.1|1968.1|1964.9|1958.9|126
1596727200000|2020-08-06 15:20:00|1965.6|1959.6|1962.6|1956.6|1965.9|1959.9|1961.9|1955.9|65
1596727500000|2020-08-06 15:25:00|1961.9|1955.9|1961.1|1955.1|1962.9|1956.9|1958.4|1952.4|52
1596727800000|2020-08-06 15:30:00|1961.4|1955.4|1957.4|1951.4|1961.4|1955.4|1957.1|1951.1|42
1596728100000|2020-08-06 15:35:00|1957.1|1951.1|1956.1|1950.1|1957.9|1951.9|1953.9|1947.9|38
1596728400000|2020-08-06 15:40:00|1955.9|1949.9|1956.4|1950.4|1956.6|1950.6|1953.6|1947.6|31
1596728700000|2020-08-06 15:45:00|1956.1|1950.1|1959.9|1953.9|1959.9|1953.9|1956.1|1950.1|16
1596729000000|2020-08-06 15:50:00|1959.6|1953.6|1957.1|1951.1|1959.6|1953.6|1956.1|1950.1|21
1596729300000|2020-08-06 15:55:00|1956.9|1950.9|1956.6|1950.6|1957.1|1951.1|1956.1|1950.1|7
1596729600000|2020-08-06 16:00:00|1957.1|1951.1|1958.1|1952.1|1958.9|1952.9|1957.1|1951.1|10
1596729900000|2020-08-06 16:05:00|1957.9|1951.9|1958.1|1952.1|1958.4|1952.4|1957.9|1951.9|8
1596730200000|2020-08-06 16:10:00|1957.9|1951.9|1957.9|1951.9|1957.9|1951.9|1957.4|1951.4|5
1596730500000|2020-08-06 16:15:00|1958.1|1952.1|1957.9|1951.9|1958.1|1952.1|1957.6|1951.6|6
1596730800000|2020-08-06 16:20:00|1958.1|1952.1|1958.9|1952.9|1958.9|1952.9|1957.9|1951.9|3
1596731100000|2020-08-06 16:25:00|1959.1|1953.1|1958.9|1952.9|1959.1|1953.1|1958.9|1952.9|2
1596731400000|2020-08-06 16:30:00|1957.9|1951.9|1956.6|1950.6|1957.9|1951.9|1956.4|1950.4|4
1596731700000|2020-08-06 16:35:00|1956.9|1950.9|1956.6|1950.6|1957.9|1951.9|1956.6|1950.6|12
1596732000000|2020-08-06 16:40:00|1956.9|1950.9|1959.6|1953.6|1961.1|1955.1|1956.9|1950.9|12
1596732300000|2020-08-06 16:45:00|1958.6|1952.6|1959.4|1953.4|1959.4|1953.4|1958.6|1952.6|4
1596732600000|2020-08-06 16:50:00|1959.1|1953.1|1957.6|1951.6|1959.4|1953.4|1956.9|1950.9|10
1596732900000|2020-08-06 16:55:00|1957.9|1951.9|1959.8|1953.8|1959.8|1953.8|1957.9|1951.9|11
1596758400000|2020-08-07 00:00:00|1960.9|1954.9|1960.5|1954.5|1961|1955|1960.5|1954.5|7
1596759600000|2020-08-07 00:20:00|1960.8|1954.8|1960.8|1954.8|1960.8|1954.8|1960.8|1954.8|1
1596761400000|2020-08-07 00:50:00|1960.4|1954.4|1961.9|1955.9|1962|1956|1960.4|1954.4|11
1596762000000|2020-08-07 01:00:00|1961.8|1955.8|1963|1957|1963|1957|1961.3|1955.3|17
1596762300000|2020-08-07 01:05:00|1963.1|1957.1|1959.9|1953.9|1963.6|1957.6|1959.9|1953.9|28
1596762600000|2020-08-07 01:10:00|1959.3|1953.3|1964.1|1958.1|1964.1|1958.1|1959.3|1953.3|42
1596762900000|2020-08-07 01:15:00|1963.5|1957.5|1967.1|1961.1|1967.3|1961.3|1963.5|1957.5|33
1596763200000|2020-08-07 01:20:00|1967|1961|1966.9|1960.9|1967|1961|1966.9|1960.9|2
1596763500000|2020-08-07 01:25:00|1966.6|1960.6|1961|1955|1966.6|1960.6|1961|1955|23
1596763800000|2020-08-07 01:30:00|1960.8|1954.8|1959.9|1953.9|1960.8|1954.8|1959.9|1953.9|4
1596764100000|2020-08-07 01:35:00|1959.5|1953.5|1958.3|1952.3|1959.5|1953.5|1957.8|1951.8|31
1596764400000|2020-08-07 01:40:00|1958.1|1952.1|1957.8|1951.8|1958.5|1952.5|1957.8|1951.8|19
1596764700000|2020-08-07 01:45:00|1957.5|1951.5|1958|1952|1958|1952|1957.5|1951.5|3
1596765000000|2020-08-07 01:50:00|1957.8|1951.8|1956.9|1950.9|1957.8|1951.8|1956.6|1950.6|17
1596765600000|2020-08-07 02:00:00|1957|1951|1959.8|1953.8|1959.9|1953.9|1957|1951|16
1596765900000|2020-08-07 02:05:00|1959.5|1953.5|1959|1953|1959.5|1953.5|1957.8|1951.8|9
1596766200000|2020-08-07 02:10:00|1959.3|1953.3|1962.1|1956.1|1962.3|1956.3|1959.3|1953.3|41
1596766500000|2020-08-07 02:15:00|1962.3|1956.3|1962.3|1956.3|1962.3|1956.3|1962|1956|3
1596767100000|2020-08-07 02:25:00|1962.4|1956.4|1962.3|1956.3|1962.4|1956.4|1962.3|1956.3|2
1596767400000|2020-08-07 02:30:00|1962.1|1956.1|1961.8|1955.8|1962.3|1956.3|1961.4|1955.4|13
1596767700000|2020-08-07 02:35:00|1961.5|1955.5|1961.8|1955.8|1961.8|1955.8|1961.5|1955.5|3
1596768000000|2020-08-07 02:40:00|1961.5|1955.5|1959.5|1953.5|1961.5|1955.5|1959.4|1953.4|10
1596768300000|2020-08-07 02:45:00|1959.4|1953.4|1959.5|1953.5|1959.5|1953.5|1959.4|1953.4|2
1596768600000|2020-08-07 02:50:00|1959.4|1953.4|1957.3|1951.3|1959.4|1953.4|1957|1951|7
1596768900000|2020-08-07 02:55:00|1957.4|1951.4|1957.5|1951.5|1957.8|1951.8|1957.4|1951.4|3
1596769200000|2020-08-07 03:00:00|1957.8|1951.8|1957.8|1951.8|1957.8|1951.8|1957.8|1951.8|1
1596769500000|2020-08-07 03:05:00|1957.5|1951.5|1959.5|1953.5|1959.5|1953.5|1957.5|1951.5|9
1596769800000|2020-08-07 03:10:00|1959.4|1953.4|1959.8|1953.8|1959.8|1953.8|1959.3|1953.3|7
1596770100000|2020-08-07 03:15:00|1959.6|1953.6|1958.8|1952.8|1959.9|1953.9|1957.5|1951.5|16
1596770400000|2020-08-07 03:20:00|1958.6|1952.6|1958.4|1952.4|1958.6|1952.6|1958.4|1952.4|2
1596770700000|2020-08-07 03:25:00|1957.8|1951.8|1956.5|1950.5|1958|1952|1956.5|1950.5|5
1596771000000|2020-08-07 03:30:00|1956.3|1950.3|1952.1|1946.1|1956.3|1950.3|1952.1|1946.1|14
1596771300000|2020-08-07 03:35:00|1952|1946|1951.9|1945.9|1952|1946|1951.9|1945.9|2
1596772200000|2020-08-07 03:50:00|1952|1946|1951.9|1945.9|1952.5|1946.5|1951.9|1945.9|7
1596772800000|2020-08-07 04:00:00|1951.5|1945.5|1951.3|1945.3|1951.5|1945.5|1951.3|1945.3|2
1596773100000|2020-08-07 04:05:00|1951.6|1945.6|1951.8|1945.8|1951.8|1945.8|1951.6|1945.6|2
1596773400000|2020-08-07 04:10:00|1951.9|1945.9|1953.3|1947.3|1953.3|1947.3|1951.9|1945.9|6
1596773700000|2020-08-07 04:15:00|1953.4|1947.4|1953.4|1947.4|1953.4|1947.4|1953.3|1947.3|5
1596774000000|2020-08-07 04:20:00|1953.1|1947.1|1953.1|1947.1|1953.1|1947.1|1953|1947|3
1596774900000|2020-08-07 04:35:00|1953.3|1947.3|1953.6|1947.6|1953.6|1947.6|1953.3|1947.3|3
1596776100000|2020-08-07 04:55:00|1953.5|1947.5|1953.5|1947.5|1953.8|1947.8|1953.5|1947.5|4
1596776400000|2020-08-07 05:00:00|1953.3|1947.3|1952|1946|1953.3|1947.3|1951.9|1945.9|6
1596776700000|2020-08-07 05:05:00|1952.3|1946.3|1952.1|1946.1|1952.3|1946.3|1952|1946|3
1596777300000|2020-08-07 05:15:00|1952.3|1946.3|1952.4|1946.4|1952.4|1946.4|1952.3|1946.3|4
1596777900000|2020-08-07 05:25:00|1952.3|1946.3|1952.3|1946.3|1952.3|1946.3|1952.3|1946.3|1
1596778200000|2020-08-07 05:30:00|1952.1|1946.1|1943.4|1937.4|1952.1|1946.1|1942.5|1936.5|84
1596778500000|2020-08-07 05:35:00|1943.1|1937.1|1944.8|1938.8|1945.1|1939.1|1943.1|1937.1|15
1596778800000|2020-08-07 05:40:00|1944.5|1938.5|1946.5|1940.5|1946.5|1940.5|1944.5|1938.5|8
1596779100000|2020-08-07 05:45:00|1946.6|1940.6|1948|1942|1949.1|1943.1|1946.6|1940.6|16
1596779400000|2020-08-07 05:50:00|1947.9|1941.9|1946.6|1940.6|1948.4|1942.4|1946.5|1940.5|15
1596779700000|2020-08-07 05:55:00|1946.9|1940.9|1945|1939|1946.9|1940.9|1945|1939|15
1596780000000|2020-08-07 06:00:00|1945.5|1939.5|1952.4|1946.4|1952.4|1946.4|1945.5|1939.5|25
1596780300000|2020-08-07 06:05:00|1952.6|1946.6|1953.4|1947.4|1954|1948|1952.6|1946.6|29
1596780600000|2020-08-07 06:10:00|1953.5|1947.5|1950.6|1944.6|1954.1|1948.1|1950.5|1944.5|29
1596780900000|2020-08-07 06:15:00|1950.4|1944.4|1953.1|1947.1|1953.3|1947.3|1949.6|1943.6|44
1596781200000|2020-08-07 06:20:00|1953|1947|1950.8|1944.8|1953|1947|1949.8|1943.8|101
1596781500000|2020-08-07 06:25:00|1950.5|1944.5|1953.5|1947.5|1953.8|1947.8|1950.3|1944.3|26
1596781800000|2020-08-07 06:30:00|1953.1|1947.1|1953.3|1947.3|1953.6|1947.6|1952.8|1946.8|16
1596782100000|2020-08-07 06:35:00|1953|1947|1953.1|1947.1|1953.1|1947.1|1952|1946|43
1596782400000|2020-08-07 06:40:00|1952.8|1946.8|1951.8|1945.8|1952.9|1946.9|1951.3|1945.3|36
1596782700000|2020-08-07 06:45:00|1951.9|1945.9|1951.9|1945.9|1952|1946|1951.5|1945.5|6
1596783000000|2020-08-07 06:50:00|1951.5|1945.5|1952|1946|1952|1946|1951.3|1945.3|15
1596783300000|2020-08-07 06:55:00|1951.8|1945.8|1950.6|1944.6|1951.9|1945.9|1948.6|1942.6|38
1596783600000|2020-08-07 07:00:00|1950.4|1944.4|1949.9|1943.9|1951.6|1945.6|1947.1|1941.1|50
1596783900000|2020-08-07 07:05:00|1950.1|1944.1|1952.4|1946.4|1953.6|1947.6|1950.1|1944.1|24
1596784200000|2020-08-07 07:10:00|1952.1|1946.1|1949.4|1943.4|1952.1|1946.1|1945.6|1939.6|58
1596784500000|2020-08-07 07:15:00|1949.9|1943.9|1952.1|1946.1|1952.4|1946.4|1949.9|1943.9|8
1596784800000|2020-08-07 07:20:00|1951.9|1945.9|1950.6|1944.6|1951.9|1945.9|1949.1|1943.1|25
1596785100000|2020-08-07 07:25:00|1950.4|1944.4|1949.9|1943.9|1951.9|1945.9|1949.9|1943.9|27
1596785400000|2020-08-07 07:30:00|1949.6|1943.6|1949.4|1943.4|1949.9|1943.9|1948.4|1942.4|21
1596785700000|2020-08-07 07:35:00|1949.1|1943.1|1948.6|1942.6|1949.9|1943.9|1948.4|1942.4|16
1596786000000|2020-08-07 07:40:00|1948.9|1942.9|1948.6|1942.6|1949.1|1943.1|1948.4|1942.4|9
1596786300000|2020-08-07 07:45:00|1948.9|1942.9|1947.9|1941.9|1949.4|1943.4|1947.4|1941.4|9
1596786600000|2020-08-07 07:50:00|1948.1|1942.1|1947.4|1941.4|1948.4|1942.4|1947.1|1941.1|13
1596786900000|2020-08-07 07:55:00|1947.1|1941.1|1948.9|1942.9|1949.9|1943.9|1946.4|1940.4|25
1596787200000|2020-08-07 08:00:00|1948.6|1942.6|1944.9|1938.9|1949.1|1943.1|1944.9|1938.9|50
1596787500000|2020-08-07 08:05:00|1944.6|1938.6|1934.4|1928.4|1944.6|1938.6|1934.4|1928.4|51
1596787800000|2020-08-07 08:10:00|1934.1|1928.1|1933.1|1927.1|1935.4|1929.4|1931.6|1925.6|61
1596788100000|2020-08-07 08:15:00|1933.6|1927.6|1936.9|1930.9|1936.9|1930.9|1933.4|1927.4|32
1596788400000|2020-08-07 08:20:00|1937.6|1931.6|1936.4|1930.4|1937.9|1931.9|1936.1|1930.1|12
1596788700000|2020-08-07 08:25:00|1936.1|1930.1|1934.1|1928.1|1936.1|1930.1|1931.1|1925.1|43
1596789000000|2020-08-07 08:30:00|1934.4|1928.4|1934.4|1928.4|1935.9|1929.9|1932.1|1926.1|29
1596789300000|2020-08-07 08:35:00|1934.6|1928.6|1935.9|1929.9|1936.1|1930.1|1934.1|1928.1|19
1596789600000|2020-08-07 08:40:00|1936.1|1930.1|1939.4|1933.4|1940.6|1934.6|1936.1|1930.1|26
1596789900000|2020-08-07 08:45:00|1939.6|1933.6|1939.4|1933.4|1940.4|1934.4|1939.4|1933.4|10
1596790200000|2020-08-07 08:50:00|1939.6|1933.6|1939.4|1933.4|1939.9|1933.9|1939.4|1933.4|7
1596790500000|2020-08-07 08:55:00|1939.6|1933.6|1939.6|1933.6|1939.9|1933.9|1939.4|1933.4|8
1596790800000|2020-08-07 09:00:00|1940.4|1934.4|1939.6|1933.6|1941.1|1935.1|1939.6|1933.6|23
1596791100000|2020-08-07 09:05:00|1939.4|1933.4|1939.4|1933.4|1939.6|1933.6|1938.1|1932.1|20
1596791400000|2020-08-07 09:10:00|1939.1|1933.1|1939.1|1933.1|1939.6|1933.6|1938.9|1932.9|8
1596791700000|2020-08-07 09:15:00|1938.9|1932.9|1941.4|1935.4|1941.4|1935.4|1938.9|1932.9|25
1596792000000|2020-08-07 09:20:00|1941.6|1935.6|1941.4|1935.4|1942.4|1936.4|1941.1|1935.1|15
1596792300000|2020-08-07 09:25:00|1941.6|1935.6|1940.6|1934.6|1942.1|1936.1|1940.4|1934.4|17
1596792900000|2020-08-07 09:35:00|1940.9|1934.9|1940.9|1934.9|1941.1|1935.1|1940.9|1934.9|5
1596793800000|2020-08-07 09:50:00|1940.6|1934.6|1940.9|1934.9|1941.1|1935.1|1940.4|1934.4|6
1596794100000|2020-08-07 09:55:00|1941.1|1935.1|1941.6|1935.6|1941.6|1935.6|1940.9|1934.9|5
1596794400000|2020-08-07 10:00:00|1942.1|1936.1|1944.1|1938.1|1945.9|1939.9|1942.1|1936.1|21
1596794700000|2020-08-07 10:05:00|1943.9|1937.9|1942.6|1936.6|1943.9|1937.9|1942.4|1936.4|8
1596795000000|2020-08-07 10:10:00|1942.4|1936.4|1943.6|1937.6|1943.9|1937.9|1940.9|1934.9|17
1596795300000|2020-08-07 10:15:00|1943.9|1937.9|1942.6|1936.6|1943.9|1937.9|1942.6|1936.6|10
1596795600000|2020-08-07 10:20:00|1942.9|1936.9|1944.9|1938.9|1945.9|1939.9|1942.9|1936.9|21
1596795900000|2020-08-07 10:25:00|1945.1|1939.1|1943.9|1937.9|1945.1|1939.1|1943.6|1937.6|12
1596796200000|2020-08-07 10:30:00|1943.6|1937.6|1941.9|1935.9|1943.9|1937.9|1941.6|1935.6|13
1596796500000|2020-08-07 10:35:00|1942.1|1936.1|1943.1|1937.1|1943.4|1937.4|1942.1|1936.1|16
1596796800000|2020-08-07 10:40:00|1942.9|1936.9|1941.9|1935.9|1943.1|1937.1|1941.9|1935.9|5
1596797100000|2020-08-07 10:45:00|1942.1|1936.1|1942.9|1936.9|1943.6|1937.6|1941.9|1935.9|15
1596797400000|2020-08-07 10:50:00|1942.6|1936.6|1942.4|1936.4|1943.9|1937.9|1942.4|1936.4|12
1596797700000|2020-08-07 10:55:00|1942.9|1936.9|1943.9|1937.9|1943.9|1937.9|1941.9|1935.9|12
1596798000000|2020-08-07 11:00:00|1943.4|1937.4|1944.1|1938.1|1944.4|1938.4|1942.9|1936.9|21
1596798300000|2020-08-07 11:05:00|1944.4|1938.4|1944.6|1938.6|1945.1|1939.1|1944.4|1938.4|7
1596798600000|2020-08-07 11:10:00|1945.4|1939.4|1944.9|1938.9|1945.6|1939.6|1944.9|1938.9|4
1596798900000|2020-08-07 11:15:00|1945.1|1939.1|1941.9|1935.9|1945.1|1939.1|1941.4|1935.4|24
1596799200000|2020-08-07 11:20:00|1941.6|1935.6|1943.1|1937.1|1943.1|1937.1|1941.1|1935.1|15
1596799500000|2020-08-07 11:25:00|1943.4|1937.4|1944.9|1938.9|1945.1|1939.1|1943.4|1937.4|20
1596799800000|2020-08-07 11:30:00|1944.6|1938.6|1943.4|1937.4|1944.9|1938.9|1942.4|1936.4|23
1596800100000|2020-08-07 11:35:00|1943.1|1937.1|1941.4|1935.4|1943.1|1937.1|1940.6|1934.6|22
1596800400000|2020-08-07 11:40:00|1941.6|1935.6|1939.9|1933.9|1941.6|1935.6|1939.6|1933.6|21
1596800700000|2020-08-07 11:45:00|1940.1|1934.1|1942.4|1936.4|1942.4|1936.4|1939.1|1933.1|56
1596801000000|2020-08-07 11:50:00|1943.1|1937.1|1946.4|1940.4|1946.9|1940.9|1941.6|1935.6|41
1596801300000|2020-08-07 11:55:00|1946.1|1940.1|1944.6|1938.6|1946.1|1940.1|1942.9|1936.9|27
1596801600000|2020-08-07 12:00:00|1945.1|1939.1|1947.9|1941.9|1947.9|1941.9|1944.9|1938.9|21
1596801900000|2020-08-07 12:05:00|1948.6|1942.6|1947.4|1941.4|1949.6|1943.6|1947.1|1941.1|19
1596802200000|2020-08-07 12:10:00|1947.1|1941.1|1945.6|1939.6|1947.1|1941.1|1945.4|1939.4|9
1596802500000|2020-08-07 12:15:00|1945.4|1939.4|1946.1|1940.1|1946.1|1940.1|1944.6|1938.6|12
1596802800000|2020-08-07 12:20:00|1945.4|1939.4|1945.9|1939.9|1946.1|1940.1|1945.4|1939.4|11
1596803100000|2020-08-07 12:25:00|1945.6|1939.6|1946.6|1940.6|1946.9|1940.9|1945.1|1939.1|29
1596803400000|2020-08-07 12:30:00|1947.1|1941.1|1945.9|1939.9|1948.4|1942.4|1945.4|1939.4|40
1596803700000|2020-08-07 12:35:00|1945.6|1939.6|1945.1|1939.1|1945.6|1939.6|1944.6|1938.6|8
1596804000000|2020-08-07 12:40:00|1944.9|1938.9|1946.9|1940.9|1948.6|1942.6|1944.9|1938.9|16
1596804300000|2020-08-07 12:45:00|1947.6|1941.6|1948.6|1942.6|1948.6|1942.6|1947.4|1941.4|11
1596804600000|2020-08-07 12:50:00|1948.4|1942.4|1946.9|1940.9|1948.6|1942.6|1946.9|1940.9|18
1596804900000|2020-08-07 12:55:00|1947.1|1941.1|1947.4|1941.4|1947.4|1941.4|1946.4|1940.4|16
1596805200000|2020-08-07 13:00:00|1947.6|1941.6|1955.6|1949.6|1957.4|1951.4|1947.6|1941.6|120
1596805500000|2020-08-07 13:05:00|1955.4|1949.4|1960.1|1954.1|1960.1|1954.1|1953.9|1947.9|65
1596805800000|2020-08-07 13:10:00|1959.9|1953.9|1951.6|1945.6|1960.1|1954.1|1950.1|1944.1|89
1596806100000|2020-08-07 13:15:00|1951.4|1945.4|1944.9|1938.9|1951.9|1945.9|1944.6|1938.6|50
1596806400000|2020-08-07 13:20:00|1944.6|1938.6|1944.9|1938.9|1946.1|1940.1|1939.9|1933.9|54
1596806700000|2020-08-07 13:25:00|1945.9|1939.9|1940.4|1934.4|1945.9|1939.9|1936.1|1930.1|44
1596807000000|2020-08-07 13:30:00|1940.6|1934.6|1936.9|1930.9|1941.4|1935.4|1936.9|1930.9|50
1596807300000|2020-08-07 13:35:00|1936.6|1930.6|1933.4|1927.4|1937.1|1931.1|1933.1|1927.1|40
1596807600000|2020-08-07 13:40:00|1933.6|1927.6|1933.9|1927.9|1935.1|1929.1|1933.1|1927.1|58
1596807900000|2020-08-07 13:45:00|1933.6|1927.6|1931.6|1925.6|1933.6|1927.6|1925.9|1919.9|118
1596808200000|2020-08-07 13:50:00|1931.4|1925.4|1929.6|1923.6|1934.6|1928.6|1927.1|1921.1|63
1596808500000|2020-08-07 13:55:00|1929.9|1923.9|1932.1|1926.1|1933.4|1927.4|1929.9|1923.9|77
1596808800000|2020-08-07 14:00:00|1932.4|1926.4|1929.9|1923.9|1933.6|1927.6|1927.4|1921.4|77
1596809100000|2020-08-07 14:05:00|1929.6|1923.6|1928.4|1922.4|1929.6|1923.6|1923.4|1917.4|97
1596809400000|2020-08-07 14:10:00|1928.6|1922.6|1931.9|1925.9|1934.1|1928.1|1927.4|1921.4|114
1596809700000|2020-08-07 14:15:00|1932.1|1926.1|1936.6|1930.6|1939.1|1933.1|1932.1|1926.1|107
1596810000000|2020-08-07 14:20:00|1936.1|1930.1|1928.9|1922.9|1936.1|1930.1|1927.4|1921.4|80
1596810300000|2020-08-07 14:25:00|1928.6|1922.6|1927.4|1921.4|1932.1|1926.1|1927.4|1921.4|86
1596810600000|2020-08-07 14:30:00|1927.1|1921.1|1929.1|1923.1|1929.6|1923.6|1925.1|1919.1|59
1596810900000|2020-08-07 14:35:00|1929.4|1923.4|1922.1|1916.1|1929.4|1923.4|1918.9|1912.9|91
1596811200000|2020-08-07 14:40:00|1921.9|1915.9|1922.1|1916.1|1922.4|1916.4|1919.1|1913.1|77
1596811500000|2020-08-07 14:45:00|1922.4|1916.4|1924.1|1918.1|1924.1|1918.1|1921.1|1915.1|74
1596811800000|2020-08-07 14:50:00|1924.4|1918.4|1925.9|1919.9|1927.1|1921.1|1923.9|1917.9|55
1596812100000|2020-08-07 14:55:00|1926.1|1920.1|1926.4|1920.4|1927.1|1921.1|1925.6|1919.6|46
1596812400000|2020-08-07 15:00:00|1926.6|1920.6|1928.1|1922.1|1932.6|1926.6|1925.9|1919.9|56
1596812700000|2020-08-07 15:05:00|1927.9|1921.9|1919.9|1913.9|1928.4|1922.4|1919.8|1913.8|91
1596813000000|2020-08-07 15:10:00|1919.6|1913.6|1919.6|1913.6|1921.4|1915.4|1918.4|1912.4|81
1596813300000|2020-08-07 15:15:00|1919.4|1913.4|1915.9|1909.9|1920.4|1914.4|1915.9|1909.9|72
1596813600000|2020-08-07 15:20:00|1916.1|1910.1|1916.1|1910.1|1917.9|1911.9|1915.4|1909.4|46
1596813900000|2020-08-07 15:25:00|1916.4|1910.4|1918.1|1912.1|1918.1|1912.1|1915.6|1909.6|35
1596814200000|2020-08-07 15:30:00|1918.4|1912.4|1917.9|1911.9|1920.4|1914.4|1917.6|1911.6|41
1596814500000|2020-08-07 15:35:00|1918.1|1912.1|1916.1|1910.1|1918.1|1912.1|1915.4|1909.4|15
1596814800000|2020-08-07 15:40:00|1916.4|1910.4|1921.4|1915.4|1922.1|1916.1|1916.4|1910.4|27
1596815100000|2020-08-07 15:45:00|1921.6|1915.6|1919.4|1913.4|1921.9|1915.9|1919.4|1913.4|26
1596815400000|2020-08-07 15:50:00|1919.1|1913.1|1917.9|1911.9|1920.1|1914.1|1917.6|1911.6|26
1596815700000|2020-08-07 15:55:00|1917.6|1911.6|1917.4|1911.4|1917.6|1911.6|1915.4|1909.4|21
1596816000000|2020-08-07 16:00:00|1916.6|1910.6|1916.4|1910.4|1918.1|1912.1|1916.4|1910.4|12
1596816300000|2020-08-07 16:05:00|1915.9|1909.9|1914.6|1908.6|1915.9|1909.9|1913.4|1907.4|16
1596816600000|2020-08-07 16:10:00|1914.4|1908.4|1915.9|1909.9|1915.9|1909.9|1913.9|1907.9|16
1596816900000|2020-08-07 16:15:00|1916.1|1910.1|1914.1|1908.1|1916.4|1910.4|1914.1|1908.1|53
1596817200000|2020-08-07 16:20:00|1914.4|1908.4|1917.4|1911.4|1917.4|1911.4|1913.4|1907.4|35
1596817500000|2020-08-07 16:25:00|1917.6|1911.6|1918.4|1912.4|1919.4|1913.4|1917.6|1911.6|12
1596817800000|2020-08-07 16:30:00|1918.6|1912.6|1915.9|1909.9|1918.6|1912.6|1915.9|1909.9|9
1596818100000|2020-08-07 16:35:00|1916.1|1910.1|1917.1|1911.1|1917.1|1911.1|1916.1|1910.1|5
1596818400000|2020-08-07 16:40:00|1916.6|1910.6|1916.9|1910.9|1916.9|1910.9|1916.6|1910.6|2
1596818700000|2020-08-07 16:45:00|1916.6|1910.6|1915.9|1909.9|1916.6|1910.6|1915.6|1909.6|10
1596819000000|2020-08-07 16:50:00|1916.1|1910.1|1916.4|1910.4|1916.6|1910.6|1916.1|1910.1|6
1596819300000|2020-08-07 16:55:00|1916.6|1910.6|1916.3|1910.3|1917.3|1911.3|1916.3|1910.3|15
1597017600000|2020-08-10 00:00:00|1920.5|1909.3|1916.5|1910.5|1920.5|1910.5|1916.5|1909.3|2
1597017900000|2020-08-10 00:05:00|1916.8|1910.8|1916.6|1910.6|1917|1911|1916.5|1910.5|4
1597018500000|2020-08-10 00:15:00|1917|1911|1918.1|1912.1|1918.1|1912.1|1917|1911|3
1597018800000|2020-08-10 00:20:00|1918.3|1912.3|1918.3|1912.3|1918.3|1912.3|1918.3|1912.3|1
1597019400000|2020-08-10 00:30:00|1918.1|1912.1|1917.3|1911.3|1918.1|1912.1|1917.3|1911.3|2
1597019700000|2020-08-10 00:35:00|1918|1912|1918.1|1912.1|1918.1|1912.1|1918|1912|2
1597020000000|2020-08-10 00:40:00|1917.8|1911.8|1920.3|1914.3|1920.3|1914.3|1917.8|1911.8|3
1597020300000|2020-08-10 00:45:00|1920.4|1914.4|1923.5|1917.5|1923.9|1917.9|1920.4|1914.4|9
1597020600000|2020-08-10 00:50:00|1924.1|1918.1|1923.5|1917.5|1924.1|1918.1|1923.5|1917.5|2
1597020900000|2020-08-10 00:55:00|1923.4|1917.4|1920.8|1914.8|1923.4|1917.4|1920.8|1914.8|12
1597021200000|2020-08-10 01:00:00|1920.5|1914.5|1921.5|1915.5|1924.3|1918.3|1920.5|1914.5|19
1597021500000|2020-08-10 01:05:00|1921.6|1915.6|1921.9|1915.9|1922|1916|1920.6|1914.6|15
1597021800000|2020-08-10 01:10:00|1921.8|1915.8|1921.8|1915.8|1923.5|1917.5|1921.3|1915.3|13
1597022100000|2020-08-10 01:15:00|1922.3|1916.3|1909.9|1903.9|1923.4|1917.4|1909.4|1903.4|48
1597022400000|2020-08-10 01:20:00|1910.4|1904.4|1909.1|1903.1|1911|1905|1907.9|1901.9|44
1597022700000|2020-08-10 01:25:00|1909.4|1903.4|1909.9|1903.9|1909.9|1903.9|1909|1903|19
1597023000000|2020-08-10 01:30:00|1909.4|1903.4|1909.5|1903.5|1909.5|1903.5|1909.1|1903.1|6
1597023300000|2020-08-10 01:35:00|1909.6|1903.6|1909.5|1903.5|1910|1904|1909.4|1903.4|7
1597023600000|2020-08-10 01:40:00|1909.3|1903.3|1910.1|1904.1|1910.1|1904.1|1909|1903|11
1597023900000|2020-08-10 01:45:00|1909.9|1903.9|1909.6|1903.6|1909.9|1903.9|1909.5|1903.5|4
1597024200000|2020-08-10 01:50:00|1909.5|1903.5|1910.1|1904.1|1910.1|1904.1|1908.8|1902.8|8
1597024500000|2020-08-10 01:55:00|1910|1904|1910|1904|1910|1904|1910|1904|1
1597025400000|2020-08-10 02:10:00|1910.3|1904.3|1910.6|1904.6|1910.6|1904.6|1910.3|1904.3|2
1597025700000|2020-08-10 02:15:00|1910.9|1904.9|1910.6|1904.6|1910.9|1904.9|1910.6|1904.6|2
1597026300000|2020-08-10 02:25:00|1910.9|1904.9|1910.9|1904.9|1910.9|1904.9|1910.9|1904.9|1
1597026600000|2020-08-10 02:30:00|1910.8|1904.8|1910.6|1904.6|1910.8|1904.8|1910.6|1904.6|2
1597026900000|2020-08-10 02:35:00|1910.5|1904.5|1910.1|1904.1|1910.5|1904.5|1910.1|1904.1|2
1597027200000|2020-08-10 02:40:00|1909.9|1903.9|1909|1903|1909.9|1903.9|1909|1903|3
1597027500000|2020-08-10 02:45:00|1909.3|1903.3|1908.8|1902.8|1909.3|1903.3|1908.8|1902.8|5
1597027800000|2020-08-10 02:50:00|1909|1903|1909|1903|1909|1903|1909|1903|1
1597028100000|2020-08-10 02:55:00|1909.3|1903.3|1909.3|1903.3|1909.5|1903.5|1908.1|1902.1|10
1597028400000|2020-08-10 03:00:00|1909.5|1903.5|1908.4|1902.4|1909.9|1903.9|1908.4|1902.4|7
1597028700000|2020-08-10 03:05:00|1908.3|1902.3|1907.9|1901.9|1908.3|1902.3|1907.3|1901.3|7
1597029000000|2020-08-10 03:10:00|1907.4|1901.4|1907.6|1901.6|1907.8|1901.8|1907.4|1901.4|4
1597029300000|2020-08-10 03:15:00|1907.5|1901.5|1909.4|1903.4|1909.4|1903.4|1907.5|1901.5|12
1597029600000|2020-08-10 03:20:00|1909.1|1903.1|1909.1|1903.1|1909.1|1903.1|1908.9|1902.9|3
1597029900000|2020-08-10 03:25:00|1908.9|1902.9|1909.3|1903.3|1909.5|1903.5|1908.9|1902.9|7
1597030200000|2020-08-10 03:30:00|1909.5|1903.5|1909.3|1903.3|1910.1|1904.1|1909.3|1903.3|6
1597031100000|2020-08-10 03:45:00|1909.5|1903.5|1909.5|1903.5|1909.5|1903.5|1909.5|1903.5|1
1597031400000|2020-08-10 03:50:00|1909.3|1903.3|1909.3|1903.3|1909.3|1903.3|1909.3|1903.3|1
1597032900000|2020-08-10 04:15:00|1909.5|1903.5|1909.5|1903.5|1909.5|1903.5|1909.5|1903.5|1
1597033500000|2020-08-10 04:25:00|1909.4|1903.4|1909.4|1903.4|1909.4|1903.4|1909.4|1903.4|1
1597033800000|2020-08-10 04:30:00|1909.3|1903.3|1909.3|1903.3|1909.3|1903.3|1909.3|1903.3|1
1597035600000|2020-08-10 05:00:00|1909|1903|1908.4|1902.4|1909|1903|1908.4|1902.4|3
1597035900000|2020-08-10 05:05:00|1908.6|1902.6|1908.4|1902.4|1908.6|1902.6|1908.4|1902.4|2
1597036200000|2020-08-10 05:10:00|1908.1|1902.1|1908.4|1902.4|1908.4|1902.4|1908.1|1902.1|2
1597037400000|2020-08-10 05:30:00|1908.6|1902.6|1910.5|1904.5|1910.8|1904.8|1908.6|1902.6|51
1597037700000|2020-08-10 05:35:00|1910.3|1904.3|1910.5|1904.5|1910.8|1904.8|1910.3|1904.3|12
1597038000000|2020-08-10 05:40:00|1910.3|1904.3|1907.5|1901.5|1910.3|1904.3|1907.3|1901.3|35
1597038300000|2020-08-10 05:45:00|1907.3|1901.3|1906.6|1900.6|1907.5|1901.5|1905.8|1899.8|31
1597038600000|2020-08-10 05:50:00|1906.9|1900.9|1909.6|1903.6|1909.8|1903.8|1906.9|1900.9|17
1597038900000|2020-08-10 05:55:00|1909.5|1903.5|1907.9|1901.9|1909.5|1903.5|1907.9|1901.9|33
1597039200000|2020-08-10 06:00:00|1908|1902|1909.6|1903.6|1910.5|1904.5|1907.3|1901.3|34
1597039500000|2020-08-10 06:05:00|1909.8|1903.8|1910.5|1904.5|1910.5|1904.5|1909.8|1903.8|4
1597039800000|2020-08-10 06:10:00|1910.3|1904.3|1909.9|1903.9|1910.6|1904.6|1909.3|1903.3|17
1597040100000|2020-08-10 06:15:00|1910.1|1904.1|1910.1|1904.1|1910.6|1904.6|1909.8|1903.8|9
1597040400000|2020-08-10 06:20:00|1910.4|1904.4|1911.1|1905.1|1911.6|1905.6|1910.4|1904.4|11
1597040700000|2020-08-10 06:25:00|1911|1905|1910.9|1904.9|1911.6|1905.6|1909.4|1903.4|30
1597041000000|2020-08-10 06:30:00|1911.1|1905.1|1909.3|1903.3|1911.4|1905.4|1909.3|1903.3|25
1597041300000|2020-08-10 06:35:00|1909.4|1903.4|1911.6|1905.6|1911.8|1905.8|1909.4|1903.4|12
1597041600000|2020-08-10 06:40:00|1911.4|1905.4|1910.3|1904.3|1911.4|1905.4|1910.3|1904.3|5
1597041900000|2020-08-10 06:45:00|1910|1904|1909.8|1903.8|1910|1904|1908.8|1902.8|14
1597042200000|2020-08-10 06:50:00|1909.5|1903.5|1909.6|1903.6|1909.8|1903.8|1909.4|1903.4|8
1597042500000|2020-08-10 06:55:00|1909.4|1903.4|1909.6|1903.6|1910.1|1904.1|1909.1|1903.1|21
1597042800000|2020-08-10 07:00:00|1909.9|1903.9|1909.1|1903.1|1910.9|1904.9|1908.4|1902.4|45
1597043100000|2020-08-10 07:05:00|1908.9|1902.9|1908.4|1902.4|1909.6|1903.6|1907.9|1901.9|31
1597043400000|2020-08-10 07:10:00|1908.1|1902.1|1899.4|1893.4|1908.1|1902.1|1899.4|1893.4|65
1597043700000|2020-08-10 07:15:00|1899.9|1893.9|1901.6|1895.6|1902.6|1896.6|1899.1|1893.1|54
1597044000000|2020-08-10 07:20:00|1901.9|1895.9|1902.4|1896.4|1904.4|1898.4|1901.9|1895.9|31
1597044300000|2020-08-10 07:25:00|1902.6|1896.6|1903.4|1897.4|1904.1|1898.1|1902.4|1896.4|24
1597044600000|2020-08-10 07:30:00|1903.6|1897.6|1907.1|1901.1|1907.1|1901.1|1903.6|1897.6|36
1597044900000|2020-08-10 07:35:00|1908.1|1902.1|1908.9|1902.9|1908.9|1902.9|1906.6|1900.6|37
1597045200000|2020-08-10 07:40:00|1908.6|1902.6|1906.4|1900.4|1908.6|1902.6|1906.1|1900.1|14
1597045500000|2020-08-10 07:45:00|1906.9|1900.9|1906.4|1900.4|1907.4|1901.4|1905.1|1899.1|26
1597045800000|2020-08-10 07:50:00|1906.6|1900.6|1904.6|1898.6|1906.6|1900.6|1903.4|1897.4|24
1597046100000|2020-08-10 07:55:00|1904.4|1898.4|1904.9|1898.9|1904.9|1898.9|1903.6|1897.6|10
1597046400000|2020-08-10 08:00:00|1904.6|1898.6|1908.6|1902.6|1909.6|1903.6|1904.6|1898.6|42
1597046700000|2020-08-10 08:05:00|1908.4|1902.4|1906.1|1900.1|1908.9|1902.9|1906.1|1900.1|28
1597047000000|2020-08-10 08:10:00|1905.9|1899.9|1902.4|1896.4|1905.9|1899.9|1901.1|1895.1|46
1597047300000|2020-08-10 08:15:00|1902.6|1896.6|1901.9|1895.9|1903.9|1897.9|1901.9|1895.9|18
1597047600000|2020-08-10 08:20:00|1902.4|1896.4|1906.1|1900.1|1907.1|1901.1|1902.4|1896.4|29
1597047900000|2020-08-10 08:25:00|1905.9|1899.9|1907.1|1901.1|1907.1|1901.1|1905.1|1899.1|32
1597048200000|2020-08-10 08:30:00|1907.4|1901.4|1908.1|1902.1|1908.4|1902.4|1907.4|1901.4|18
1597048500000|2020-08-10 08:35:00|1907.9|1901.9|1904.4|1898.4|1907.9|1901.9|1903.6|1897.6|17
1597048800000|2020-08-10 08:40:00|1904.1|1898.1|1903.6|1897.6|1904.4|1898.4|1903.1|1897.1|13
1597049100000|2020-08-10 08:45:00|1903.9|1897.9|1905.1|1899.1|1905.6|1899.6|1903.4|1897.4|45
1597049400000|2020-08-10 08:50:00|1905.4|1899.4|1906.6|1900.6|1906.6|1900.6|1904.6|1898.6|19
1597049700000|2020-08-10 08:55:00|1907.4|1901.4|1906.9|1900.9|1907.4|1901.4|1905.4|1899.4|19
1597050000000|2020-08-10 09:00:00|1906.6|1900.6|1905.9|1899.9|1906.6|1900.6|1905.6|1899.6|8
1597050300000|2020-08-10 09:05:00|1906.1|1900.1|1907.4|1901.4|1907.4|1901.4|1906.1|1900.1|8
1597050600000|2020-08-10 09:10:00|1907.6|1901.6|1907.6|1901.6|1908.4|1902.4|1907.4|1901.4|9
1597050900000|2020-08-10 09:15:00|1907.4|1901.4|1908.4|1902.4|1908.4|1902.4|1906.9|1900.9|10
1597051200000|2020-08-10 09:20:00|1908.6|1902.6|1907.9|1901.9|1909.9|1903.9|1907.9|1901.9|17
1597051500000|2020-08-10 09:25:00|1908.1|1902.1|1908.1|1902.1|1908.6|1902.6|1907.6|1901.6|14
1597051800000|2020-08-10 09:30:00|1908.4|1902.4|1907.9|1901.9|1908.6|1902.6|1907.6|1901.6|11
1597052100000|2020-08-10 09:35:00|1908.1|1902.1|1908.9|1902.9|1910.1|1904.1|1908.1|1902.1|13
1597052400000|2020-08-10 09:40:00|1909.1|1903.1|1908.4|1902.4|1910.1|1904.1|1908.4|1902.4|10
1597052700000|2020-08-10 09:45:00|1907.9|1901.9|1907.1|1901.1|1908.1|1902.1|1906.6|1900.6|7
1597053000000|2020-08-10 09:50:00|1906.9|1900.9|1908.6|1902.6|1908.6|1902.6|1906.9|1900.9|6
1597053300000|2020-08-10 09:55:00|1908.4|1902.4|1906.1|1900.1|1908.4|1902.4|1905.9|1899.9|14
1597053600000|2020-08-10 10:00:00|1906.4|1900.4|1907.1|1901.1|1907.6|1901.6|1906.4|1900.4|18
1597053900000|2020-08-10 10:05:00|1906.9|1900.9|1904.9|1898.9|1907.1|1901.1|1904.9|1898.9|21
1597054200000|2020-08-10 10:10:00|1904.6|1898.6|1905.4|1899.4|1905.6|1899.6|1903.4|1897.4|17
1597054500000|2020-08-10 10:15:00|1905.1|1899.1|1904.6|1898.6|1905.1|1899.1|1904.6|1898.6|3
1597054800000|2020-08-10 10:20:00|1904.4|1898.4|1904.9|1898.9|1905.1|1899.1|1904.1|1898.1|10
1597055100000|2020-08-10 10:25:00|1905.1|1899.1|1905.1|1899.1|1905.6|1899.6|1904.9|1898.9|8
1597055400000|2020-08-10 10:30:00|1904.9|1898.9|1904.6|1898.6|1905.6|1899.6|1904.4|1898.4|25
1597055700000|2020-08-10 10:35:00|1904.4|1898.4|1904.9|1898.9|1905.9|1899.9|1904.4|1898.4|12
1597056000000|2020-08-10 10:40:00|1905.1|1899.1|1904.9|1898.9|1905.6|1899.6|1904.9|1898.9|7
1597056300000|2020-08-10 10:45:00|1904.6|1898.6|1904.1|1898.1|1905.6|1899.6|1903.9|1897.9|9
1597056600000|2020-08-10 10:50:00|1904.4|1898.4|1904.1|1898.1|1904.6|1898.6|1903.6|1897.6|11
1597056900000|2020-08-10 10:55:00|1904.4|1898.4|1904.1|1898.1|1904.6|1898.6|1904.1|1898.1|4
1597057200000|2020-08-10 11:00:00|1904.4|1898.4|1903.6|1897.6|1904.6|1898.6|1903.6|1897.6|10
1597057500000|2020-08-10 11:05:00|1903.9|1897.9|1903.6|1897.6|1904.1|1898.1|1903.4|1897.4|5
1597057800000|2020-08-10 11:10:00|1903.4|1897.4|1905.9|1899.9|1906.1|1900.1|1903.4|1897.4|10
1597058100000|2020-08-10 11:15:00|1906.1|1900.1|1906.4|1900.4|1906.4|1900.4|1906.1|1900.1|4
1597058400000|2020-08-10 11:20:00|1906.1|1900.1|1907.1|1901.1|1909.4|1903.4|1906.1|1900.1|17
1597058700000|2020-08-10 11:25:00|1907.4|1901.4|1907.4|1901.4|1908.1|1902.1|1907.1|1901.1|11
1597059000000|2020-08-10 11:30:00|1907.1|1901.1|1905.6|1899.6|1907.9|1901.9|1905.4|1899.4|19
1597059300000|2020-08-10 11:35:00|1905.9|1899.9|1907.4|1901.4|1908.4|1902.4|1905.9|1899.9|13
1597059600000|2020-08-10 11:40:00|1907.6|1901.6|1904.9|1898.9|1907.9|1901.9|1904.9|1898.9|25
1597059900000|2020-08-10 11:45:00|1905.1|1899.1|1900.4|1894.4|1906.9|1900.9|1899.4|1893.4|120
1597060200000|2020-08-10 11:50:00|1900.6|1894.6|1901.1|1895.1|1902.9|1896.9|1900.1|1894.1|50
1597060500000|2020-08-10 11:55:00|1901.4|1895.4|1902.6|1896.6|1903.1|1897.1|1900.9|1894.9|21
1597060800000|2020-08-10 12:00:00|1902.9|1896.9|1902.9|1896.9|1904.4|1898.4|1901.9|1895.9|80
1597061100000|2020-08-10 12:05:00|1903.4|1897.4|1905.6|1899.6|1905.6|1899.6|1902.9|1896.9|27
1597061400000|2020-08-10 12:10:00|1905.4|1899.4|1905.6|1899.6|1906.9|1900.9|1905.1|1899.1|19
1597061700000|2020-08-10 12:15:00|1905.4|1899.4|1908.1|1902.1|1908.1|1902.1|1904.9|1898.9|21
1597062000000|2020-08-10 12:20:00|1907.9|1901.9|1905.4|1899.4|1907.9|1901.9|1905.4|1899.4|20
1597062300000|2020-08-10 12:25:00|1905.6|1899.6|1906.6|1900.6|1906.6|1900.6|1904.9|1898.9|15
1597062600000|2020-08-10 12:30:00|1906.9|1900.9|1906.9|1900.9|1907.6|1901.6|1906.9|1900.9|14
1597062900000|2020-08-10 12:35:00|1907.1|1901.1|1906.1|1900.1|1908.1|1902.1|1905.6|1899.6|15
1597063200000|2020-08-10 12:40:00|1905.9|1899.9|1904.6|1898.6|1905.9|1899.9|1903.9|1897.9|19
1597063500000|2020-08-10 12:45:00|1904.9|1898.9|1906.6|1900.6|1906.6|1900.6|1904.6|1898.6|18
1597063800000|2020-08-10 12:50:00|1906.9|1900.9|1906.4|1900.4|1907.1|1901.1|1905.1|1899.1|34
1597064100000|2020-08-10 12:55:00|1906.6|1900.6|1905.6|1899.6|1907.4|1901.4|1905.6|1899.6|26
1597064400000|2020-08-10 13:00:00|1905.1|1899.1|1904.9|1898.9|1907.1|1901.1|1903.9|1897.9|99
1597064700000|2020-08-10 13:05:00|1904.4|1898.4|1904.9|1898.9|1906.4|1900.4|1903.6|1897.6|67
1597065000000|2020-08-10 13:10:00|1905.1|1899.1|1908.1|1902.1|1908.1|1902.1|1904.6|1898.6|80
1597065300000|2020-08-10 13:15:00|1908.4|1902.4|1909.1|1903.1|1910.4|1904.4|1908.4|1902.4|17
1597065600000|2020-08-10 13:20:00|1909.4|1903.4|1908.9|1902.9|1910.4|1904.4|1908.9|1902.9|10
1597065900000|2020-08-10 13:25:00|1909.1|1903.1|1910.1|1904.1|1910.4|1904.4|1908.9|1902.9|23
1597066200000|2020-08-10 13:30:00|1910.4|1904.4|1913.6|1907.6|1913.6|1907.6|1910.4|1904.4|22
1597066500000|2020-08-10 13:35:00|1913.9|1907.9|1912.1|1906.1|1915.9|1909.9|1911.6|1905.6|21
1597066800000|2020-08-10 13:40:00|1912.4|1906.4|1911.1|1905.1|1912.4|1906.4|1907.9|1901.9|40
1597067100000|2020-08-10 13:45:00|1911.4|1905.4|1910.4|1904.4|1912.1|1906.1|1907.9|1901.9|30
1597067400000|2020-08-10 13:50:00|1910.6|1904.6|1907.1|1901.1|1910.6|1904.6|1906.9|1900.9|43
1597067700000|2020-08-10 13:55:00|1907.4|1901.4|1907.1|1901.1|1907.9|1901.9|1906.1|1900.1|46
1597068000000|2020-08-10 14:00:00|1906.9|1900.9|1905.1|1899.1|1907.6|1901.6|1905.1|1899.1|49
1597068300000|2020-08-10 14:05:00|1905.4|1899.4|1904.4|1898.4|1905.6|1899.6|1904.4|1898.4|16
1597068600000|2020-08-10 14:10:00|1904.1|1898.1|1904.9|1898.9|1905.6|1899.6|1904.1|1898.1|24
1597068900000|2020-08-10 14:15:00|1904.6|1898.6|1901.6|1895.6|1904.9|1898.9|1899.9|1893.9|33
1597069200000|2020-08-10 14:20:00|1901.9|1895.9|1898.9|1892.9|1902.6|1896.6|1897.9|1891.9|49
1597069500000|2020-08-10 14:25:00|1898.6|1892.6|1899.9|1893.9|1900.4|1894.4|1898.4|1892.4|42
1597069800000|2020-08-10 14:30:00|1900.6|1894.6|1905.1|1899.1|1905.4|1899.4|1900.6|1894.6|43
1597070100000|2020-08-10 14:35:00|1905.4|1899.4|1905.4|1899.4|1907.1|1901.1|1904.4|1898.4|43
1597070400000|2020-08-10 14:40:00|1905.6|1899.6|1911.6|1905.6|1911.6|1905.6|1905.6|1899.6|41
1597070700000|2020-08-10 14:45:00|1912.5|1906.5|1911.9|1905.9|1917.1|1911.1|1908.1|1902.1|75
1597071000000|2020-08-10 14:50:00|1911.4|1905.4|1909.9|1903.9|1911.9|1905.9|1909.1|1903.1|35
1597071300000|2020-08-10 14:55:00|1910.1|1904.1|1906.4|1900.4|1910.1|1904.1|1906.4|1900.4|34
1597071600000|2020-08-10 15:00:00|1906.1|1900.1|1906.4|1900.4|1907.1|1901.1|1905.1|1899.1|29
1597071900000|2020-08-10 15:05:00|1906.6|1900.6|1901.4|1895.4|1906.9|1900.9|1900.4|1894.4|54
1597072200000|2020-08-10 15:10:00|1901.1|1895.1|1900.6|1894.6|1902.4|1896.4|1899.9|1893.9|53
1597072500000|2020-08-10 15:15:00|1900.9|1894.9|1901.9|1895.9|1905.9|1899.9|1898.1|1892.1|244
1597072800000|2020-08-10 15:20:00|1902.6|1896.6|1899.1|1893.1|1902.9|1896.9|1898.6|1892.6|32
1597073100000|2020-08-10 15:25:00|1899.4|1893.4|1899.9|1893.9|1900.1|1894.1|1898.6|1892.6|15
1597073400000|2020-08-10 15:30:00|1900.1|1894.1|1905.4|1899.4|1905.9|1899.9|1899.9|1893.9|34
1597073700000|2020-08-10 15:35:00|1905.9|1899.9|1910.4|1904.4|1911.4|1905.4|1904.9|1898.9|34
1597074000000|2020-08-10 15:40:00|1910.1|1904.1|1913.9|1907.9|1913.9|1907.9|1909.6|1903.6|31
1597074300000|2020-08-10 15:45:00|1913.6|1907.6|1909.9|1903.9|1914.1|1908.1|1909.4|1903.4|22
1597074600000|2020-08-10 15:50:00|1909.6|1903.6|1906.4|1900.4|1910.1|1904.1|1906.4|1900.4|47
1597074900000|2020-08-10 15:55:00|1906.9|1900.9|1910.4|1904.4|1910.4|1904.4|1903.1|1897.1|36
1597075200000|2020-08-10 16:00:00|1910.6|1904.6|1905.9|1899.9|1910.6|1904.6|1904.9|1898.9|24
1597075500000|2020-08-10 16:05:00|1905.4|1899.4|1904.1|1898.1|1906.6|1900.6|1904.1|1898.1|17
1597075800000|2020-08-10 16:10:00|1903.9|1897.9|1903.4|1897.4|1904.1|1898.1|1902.9|1896.9|20
1597076100000|2020-08-10 16:15:00|1902.9|1896.9|1902.6|1896.6|1902.9|1896.9|1902.1|1896.1|8
1597076400000|2020-08-10 16:20:00|1902.4|1896.4|1902.4|1896.4|1902.9|1896.9|1902.4|1896.4|5
1597076700000|2020-08-10 16:25:00|1902.9|1896.9|1901.4|1895.4|1902.9|1896.9|1900.4|1894.4|13
1597077000000|2020-08-10 16:30:00|1901.6|1895.6|1900.1|1894.1|1902.1|1896.1|1899.9|1893.9|17
1597077300000|2020-08-10 16:35:00|1899.9|1893.9|1899.9|1893.9|1902.6|1896.6|1899.1|1893.1|16
1597077600000|2020-08-10 16:40:00|1900.1|1894.1|1902.9|1896.9|1904.4|1898.4|1900.1|1894.1|45
1597077900000|2020-08-10 16:45:00|1902.1|1896.1|1900.9|1894.9|1903.6|1897.6|1899.9|1893.9|30
1597078200000|2020-08-10 16:50:00|1900.6|1894.6|1901.4|1895.4|1901.4|1895.4|1900.6|1894.6|4
1597078500000|2020-08-10 16:55:00|1901.6|1895.6|1902.3|1896.3|1902.3|1896.3|1901.3|1895.3|9
1597104000000|2020-08-11 00:00:00|1905|1899|1905.1|1899.1|1905.1|1899.1|1905|1899|2
1597107300000|2020-08-11 00:55:00|1904.8|1898.8|1904.4|1898.4|1904.8|1898.8|1904.4|1898.4|2
1597107600000|2020-08-11 01:00:00|1904.1|1898.1|1906.6|1900.6|1906.8|1900.8|1904.1|1898.1|11
1597107900000|2020-08-11 01:05:00|1907|1901|1905.1|1899.1|1907.9|1901.9|1904.8|1898.8|33
1597108200000|2020-08-11 01:10:00|1905.3|1899.3|1905.3|1899.3|1905.4|1899.4|1905.3|1899.3|3
1597108500000|2020-08-11 01:15:00|1905.5|1899.5|1907|1901|1907|1901|1905.5|1899.5|7
1597108800000|2020-08-11 01:20:00|1906.9|1900.9|1907.3|1901.3|1908.4|1902.4|1906.6|1900.6|8
1597109100000|2020-08-11 01:25:00|1907.4|1901.4|1909.1|1903.1|1909.1|1903.1|1907.4|1901.4|7
1597109400000|2020-08-11 01:30:00|1909.3|1903.3|1911.9|1905.9|1913.1|1907.1|1909.3|1903.3|13
1597109700000|2020-08-11 01:35:00|1912.3|1906.3|1912.1|1906.1|1913.3|1907.3|1910.9|1904.9|17
1597110000000|2020-08-11 01:40:00|1912|1906|1911.9|1905.9|1912.4|1906.4|1911.9|1905.9|6
1597110300000|2020-08-11 01:45:00|1911.8|1905.8|1912.3|1906.3|1912.3|1906.3|1910.5|1904.5|9
1597110600000|2020-08-11 01:50:00|1912.1|1906.1|1912.5|1906.5|1913.3|1907.3|1912.1|1906.1|6
1597110900000|2020-08-11 01:55:00|1912.3|1906.3|1910|1904|1912.3|1906.3|1910|1904|11
1597111200000|2020-08-11 02:00:00|1909.9|1903.9|1912.8|1906.8|1912.9|1906.9|1909.9|1903.9|10
1597111500000|2020-08-11 02:05:00|1912.6|1906.6|1912|1906|1912.6|1906.6|1911|1905|17
1597111800000|2020-08-11 02:10:00|1911.4|1905.4|1912.8|1906.8|1912.9|1906.9|1911.3|1905.3|17
1597112100000|2020-08-11 02:15:00|1912.3|1906.3|1913.3|1907.3|1913.5|1907.5|1912.3|1906.3|6
1597112400000|2020-08-11 02:20:00|1912.9|1906.9|1912.6|1906.6|1913.3|1907.3|1912.6|1906.6|5
1597113000000|2020-08-11 02:30:00|1912.5|1906.5|1912|1906|1912.5|1906.5|1912|1906|2
1597113900000|2020-08-11 02:45:00|1912.4|1906.4|1912.8|1906.8|1912.8|1906.8|1912.4|1906.4|4
1597114200000|2020-08-11 02:50:00|1912.5|1906.5|1912.5|1906.5|1912.5|1906.5|1912.5|1906.5|1
1597115100000|2020-08-11 03:05:00|1912.3|1906.3|1911|1905|1912.3|1906.3|1911|1905|3
1597115400000|2020-08-11 03:10:00|1910.9|1904.9|1911|1905|1911|1905|1910.9|1904.9|2
1597115700000|2020-08-11 03:15:00|1910.8|1904.8|1909.8|1903.8|1910.8|1904.8|1909.8|1903.8|4
1597116000000|2020-08-11 03:20:00|1909.5|1903.5|1910.3|1904.3|1910.5|1904.5|1909.1|1903.1|11
1597116300000|2020-08-11 03:25:00|1910|1904|1909.6|1903.6|1910.3|1904.3|1909.3|1903.3|23
1597116600000|2020-08-11 03:30:00|1909.8|1903.8|1910.1|1904.1|1910.3|1904.3|1909.8|1903.8|5
1597117500000|2020-08-11 03:45:00|1910.3|1904.3|1910.3|1904.3|1910.3|1904.3|1910.3|1904.3|1
1597117800000|2020-08-11 03:50:00|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1
1597118100000|2020-08-11 03:55:00|1910.5|1904.5|1910.5|1904.5|1910.5|1904.5|1910.5|1904.5|1
1597118700000|2020-08-11 04:05:00|1910.4|1904.4|1910.4|1904.4|1911|1905|1910.4|1904.4|7
1597119000000|2020-08-11 04:10:00|1910.3|1904.3|1910.1|1904.1|1910.3|1904.3|1910.1|1904.1|2
1597119300000|2020-08-11 04:15:00|1910.3|1904.3|1908.4|1902.4|1910.3|1904.3|1908.4|1902.4|12
1597119600000|2020-08-11 04:20:00|1908.5|1902.5|1908.9|1902.9|1908.9|1902.9|1908.1|1902.1|14
1597119900000|2020-08-11 04:25:00|1909.3|1903.3|1909.4|1903.4|1909.8|1903.8|1909|1903|12
1597122000000|2020-08-11 05:00:00|1909.1|1903.1|1908.5|1902.5|1909.1|1903.1|1908.4|1902.4|3
1597122300000|2020-08-11 05:05:00|1908.4|1902.4|1908.4|1902.4|1908.4|1902.4|1908.4|1902.4|1
1597122600000|2020-08-11 05:10:00|1908.3|1902.3|1907.3|1901.3|1908.3|1902.3|1907.3|1901.3|4
1597122900000|2020-08-11 05:15:00|1907|1901|1906.5|1900.5|1907|1901|1906.5|1900.5|3
1597123200000|2020-08-11 05:20:00|1906.9|1900.9|1906.5|1900.5|1906.9|1900.9|1906.5|1900.5|3
1597123500000|2020-08-11 05:25:00|1906.3|1900.3|1905.9|1899.9|1906.5|1900.5|1905.5|1899.5|11
1597123800000|2020-08-11 05:30:00|1905.4|1899.4|1906.3|1900.3|1909.4|1903.4|1905.4|1899.4|22
1597124100000|2020-08-11 05:35:00|1906.5|1900.5|1906.8|1900.8|1906.8|1900.8|1905.8|1899.8|14
1597124400000|2020-08-11 05:40:00|1906|1900|1907.3|1901.3|1907.3|1901.3|1905.6|1899.6|16
1597124700000|2020-08-11 05:45:00|1907|1901|1905.4|1899.4|1907|1901|1905.1|1899.1|13
1597125300000|2020-08-11 05:55:00|1905.1|1899.1|1904.4|1898.4|1905.1|1899.1|1903.5|1897.5|9
1597125600000|2020-08-11 06:00:00|1903.4|1897.4|1908.1|1902.1|1908.9|1902.9|1903.3|1897.3|33
1597125900000|2020-08-11 06:05:00|1908|1902|1905.8|1899.8|1908|1902|1905.8|1899.8|20
1597126200000|2020-08-11 06:10:00|1905.5|1899.5|1902.5|1896.5|1905.5|1899.5|1902.4|1896.4|57
1597126500000|2020-08-11 06:15:00|1902.6|1896.6|1902.6|1896.6|1902.6|1896.6|1902.4|1896.4|7
1597126800000|2020-08-11 06:20:00|1902.5|1896.5|1902|1896|1902.5|1896.5|1901.3|1895.3|29
1597127100000|2020-08-11 06:25:00|1901.8|1895.8|1899.3|1893.3|1901.8|1895.8|1899.3|1893.3|20
1597127400000|2020-08-11 06:30:00|1899.1|1893.1|1898.9|1892.9|1899.4|1893.4|1898.4|1892.4|22
1597127700000|2020-08-11 06:35:00|1898.6|1892.6|1897.5|1891.5|1899.3|1893.3|1896.5|1890.5|20
1597128000000|2020-08-11 06:40:00|1897.4|1891.4|1896.9|1890.9|1897.5|1891.5|1896.9|1890.9|11
1597128300000|2020-08-11 06:45:00|1897.1|1891.1|1897.6|1891.6|1897.6|1891.6|1896.9|1890.9|22
1597128600000|2020-08-11 06:50:00|1897.5|1891.5|1897.8|1891.8|1899.6|1893.6|1897.5|1891.5|19
1597128900000|2020-08-11 06:55:00|1897.9|1891.9|1899.4|1893.4|1901.1|1895.1|1897.1|1891.1|41
1597129200000|2020-08-11 07:00:00|1899.6|1893.6|1904.6|1898.6|1905.1|1899.1|1899.6|1893.6|77
1597129500000|2020-08-11 07:05:00|1904.9|1898.9|1904.6|1898.6|1906.4|1900.4|1902.9|1896.9|46
1597129800000|2020-08-11 07:10:00|1904.9|1898.9|1909.1|1903.1|1910.1|1904.1|1903.9|1897.9|46
1597130100000|2020-08-11 07:15:00|1909.6|1903.6|1914.6|1908.6|1914.9|1908.9|1909.1|1903.1|66
1597130400000|2020-08-11 07:20:00|1914.9|1908.9|1917.9|1911.9|1920.6|1914.6|1914.9|1908.9|84
1597130700000|2020-08-11 07:25:00|1917.6|1911.6|1916.9|1910.9|1918.4|1912.4|1916.9|1910.9|24
1597131000000|2020-08-11 07:30:00|1917.1|1911.1|1917.4|1911.4|1918.4|1912.4|1917.1|1911.1|8
1597131300000|2020-08-11 07:35:00|1917.1|1911.1|1916.6|1910.6|1917.6|1911.6|1915.9|1909.9|15
1597131600000|2020-08-11 07:40:00|1916.9|1910.9|1916.4|1910.4|1916.9|1910.9|1916.1|1910.1|9
1597131900000|2020-08-11 07:45:00|1915.9|1909.9|1915.1|1909.1|1916.6|1910.6|1914.9|1908.9|18
1597132200000|2020-08-11 07:50:00|1915.4|1909.4|1912.9|1906.9|1915.6|1909.6|1912.9|1906.9|21
1597132500000|2020-08-11 07:55:00|1912.6|1906.6|1911.9|1905.9|1913.1|1907.1|1911.6|1905.6|19
1597132800000|2020-08-11 08:00:00|1912.9|1906.9|1913.6|1907.6|1913.6|1907.6|1912.1|1906.1|23
1597133100000|2020-08-11 08:05:00|1913.1|1907.1|1912.1|1906.1|1913.1|1907.1|1911.6|1905.6|26
1597133400000|2020-08-11 08:10:00|1912.4|1906.4|1915.4|1909.4|1917.1|1911.1|1912.4|1906.4|38
1597133700000|2020-08-11 08:15:00|1915.6|1909.6|1915.6|1909.6|1916.6|1910.6|1915.1|1909.1|28
1597134000000|2020-08-11 08:20:00|1915.9|1909.9|1916.4|1910.4|1917.6|1911.6|1915.4|1909.4|31
1597134300000|2020-08-11 08:25:00|1916.6|1910.6|1915.6|1909.6|1918.1|1912.1|1915.6|1909.6|28
1597134600000|2020-08-11 08:30:00|1915.4|1909.4|1917.1|1911.1|1917.1|1911.1|1914.6|1908.6|26
1597134900000|2020-08-11 08:35:00|1916.9|1910.9|1916.4|1910.4|1916.9|1910.9|1915.4|1909.4|17
1597135200000|2020-08-11 08:40:00|1916.6|1910.6|1919.4|1913.4|1919.4|1913.4|1916.6|1910.6|15
1597135500000|2020-08-11 08:45:00|1919.6|1913.6|1921.1|1915.1|1921.9|1915.9|1919.6|1913.6|10
1597135800000|2020-08-11 08:50:00|1921.4|1915.4|1922.4|1916.4|1923.6|1917.6|1920.9|1914.9|28
1597136100000|2020-08-11 08:55:00|1922.1|1916.1|1922.9|1916.9|1922.9|1916.9|1921.9|1915.9|8
1597136400000|2020-08-11 09:00:00|1922.6|1916.6|1919.9|1913.9|1923.9|1917.9|1919.9|1913.9|39
1597136700000|2020-08-11 09:05:00|1919.6|1913.6|1917.1|1911.1|1919.6|1913.6|1917.1|1911.1|10
1597137000000|2020-08-11 09:10:00|1917.4|1911.4|1916.1|1910.1|1917.4|1911.4|1915.6|1909.6|14
1597137300000|2020-08-11 09:15:00|1915.9|1909.9|1915.9|1909.9|1916.6|1910.6|1915.1|1909.1|20
1597137600000|2020-08-11 09:20:00|1915.6|1909.6|1915.6|1909.6|1916.1|1910.1|1914.4|1908.4|21
1597137900000|2020-08-11 09:25:00|1915.4|1909.4|1918.1|1912.1|1918.1|1912.1|1915.1|1909.1|11
1597138200000|2020-08-11 09:30:00|1918.4|1912.4|1917.1|1911.1|1918.6|1912.6|1916.9|1910.9|14
1597138500000|2020-08-11 09:35:00|1917.4|1911.4|1917.1|1911.1|1917.6|1911.6|1917.1|1911.1|4
1597138800000|2020-08-11 09:40:00|1917.4|1911.4|1920.4|1914.4|1920.4|1914.4|1917.1|1911.1|14
1597139100000|2020-08-11 09:45:00|1920.6|1914.6|1919.6|1913.6|1920.6|1914.6|1919.6|1913.6|10
1597139400000|2020-08-11 09:50:00|1919.9|1913.9|1919.6|1913.6|1920.1|1914.1|1919.4|1913.4|5
1597139700000|2020-08-11 09:55:00|1919.4|1913.4|1919.1|1913.1|1919.9|1913.9|1919.1|1913.1|12
1597140000000|2020-08-11 10:00:00|1918.9|1912.9|1919.9|1913.9|1920.4|1914.4|1918.9|1912.9|11
1597140300000|2020-08-11 10:05:00|1920.1|1914.1|1919.6|1913.6|1920.1|1914.1|1919.4|1913.4|7
1597140600000|2020-08-11 10:10:00|1919.9|1913.9|1920.1|1914.1|1920.1|1914.1|1919.4|1913.4|5
1597140900000|2020-08-11 10:15:00|1920.4|1914.4|1919.9|1913.9|1920.4|1914.4|1919.9|1913.9|3
1597141200000|2020-08-11 10:20:00|1920.1|1914.1|1918.6|1912.6|1920.1|1914.1|1918.6|1912.6|6
1597141500000|2020-08-11 10:25:00|1918.4|1912.4|1919.1|1913.1|1919.1|1913.1|1918.4|1912.4|6
1597141800000|2020-08-11 10:30:00|1918.9|1912.9|1919.9|1913.9|1920.1|1914.1|1918.1|1912.1|15
1597142100000|2020-08-11 10:35:00|1919.6|1913.6|1919.4|1913.4|1920.1|1914.1|1918.9|1912.9|9
1597142400000|2020-08-11 10:40:00|1919.6|1913.6|1919.4|1913.4|1919.6|1913.6|1919.4|1913.4|2
1597142700000|2020-08-11 10:45:00|1919.6|1913.6|1918.6|1912.6|1919.9|1913.9|1918.4|1912.4|15
1597143000000|2020-08-11 10:50:00|1918.4|1912.4|1917.6|1911.6|1918.4|1912.4|1916.6|1910.6|8
1597143300000|2020-08-11 10:55:00|1917.9|1911.9|1917.4|1911.4|1917.9|1911.9|1917.4|1911.4|3
1597143600000|2020-08-11 11:00:00|1917.6|1911.6|1918.1|1912.1|1918.1|1912.1|1917.1|1911.1|8
1597143900000|2020-08-11 11:05:00|1918.4|1912.4|1917.6|1911.6|1918.4|1912.4|1917.6|1911.6|4
1597144200000|2020-08-11 11:10:00|1917.4|1911.4|1916.4|1910.4|1917.6|1911.6|1916.4|1910.4|7
1597144500000|2020-08-11 11:15:00|1916.6|1910.6|1916.9|1910.9|1916.9|1910.9|1914.9|1908.9|12
1597144800000|2020-08-11 11:20:00|1916.6|1910.6|1916.9|1910.9|1917.9|1911.9|1916.6|1910.6|12
1597145100000|2020-08-11 11:25:00|1916.6|1910.6|1916.9|1910.9|1916.9|1910.9|1916.6|1910.6|4
1597145400000|2020-08-11 11:30:00|1916.6|1910.6|1916.9|1910.9|1917.6|1911.6|1915.1|1909.1|46
1597145700000|2020-08-11 11:35:00|1916.6|1910.6|1917.9|1911.9|1917.9|1911.9|1916.6|1910.6|8
1597146000000|2020-08-11 11:40:00|1918.1|1912.1|1918.4|1912.4|1918.9|1912.9|1917.6|1911.6|16
1597146300000|2020-08-11 11:45:00|1918.1|1912.1|1920.9|1914.9|1920.9|1914.9|1918.1|1912.1|57
1597146600000|2020-08-11 11:50:00|1920.6|1914.6|1920.9|1914.9|1922.6|1916.6|1920.4|1914.4|18
1597146900000|2020-08-11 11:55:00|1921.1|1915.1|1919.1|1913.1|1921.9|1915.9|1919.1|1913.1|35
1597147200000|2020-08-11 12:00:00|1919.4|1913.4|1926.4|1920.4|1926.4|1920.4|1919.1|1913.1|53
1597147500000|2020-08-11 12:05:00|1926.6|1920.6|1923.4|1917.4|1926.6|1920.6|1923.4|1917.4|20
1597147800000|2020-08-11 12:10:00|1923.1|1917.1|1923.9|1917.9|1923.9|1917.9|1922.4|1916.4|14
1597148100000|2020-08-11 12:15:00|1924.1|1918.1|1924.4|1918.4|1925.4|1919.4|1923.9|1917.9|17
1597148400000|2020-08-11 12:20:00|1924.1|1918.1|1924.9|1918.9|1925.1|1919.1|1924.1|1918.1|12
1597148700000|2020-08-11 12:25:00|1924.6|1918.6|1925.4|1919.4|1925.4|1919.4|1924.4|1918.4|16
1597149000000|2020-08-11 12:30:00|1925.1|1919.1|1924.9|1918.9|1925.4|1919.4|1924.1|1918.1|14
1597149300000|2020-08-11 12:35:00|1925.1|1919.1|1928.9|1922.9|1930.4|1924.4|1924.4|1918.4|36
1597149600000|2020-08-11 12:40:00|1929.1|1923.1|1928.9|1922.9|1929.6|1923.6|1927.9|1921.9|19
1597149900000|2020-08-11 12:45:00|1929.1|1923.1|1927.6|1921.6|1930.4|1924.4|1927.6|1921.6|24
1597150200000|2020-08-11 12:50:00|1927.9|1921.9|1927.9|1921.9|1928.4|1922.4|1924.9|1918.9|29
1597150500000|2020-08-11 12:55:00|1928.1|1922.1|1927.6|1921.6|1928.1|1922.1|1924.9|1918.9|35
1597150800000|2020-08-11 13:00:00|1927.9|1921.9|1931.4|1925.4|1937.1|1931.1|1925.9|1919.9|135
1597151100000|2020-08-11 13:05:00|1931.1|1925.1|1931.9|1925.9|1933.9|1927.9|1931.1|1925.1|36
1597151400000|2020-08-11 13:10:00|1931.6|1925.6|1926.9|1920.9|1931.9|1925.9|1926.6|1920.6|96
1597151700000|2020-08-11 13:15:00|1927.1|1921.1|1929.1|1923.1|1930.1|1924.1|1925.9|1919.9|97
1597152000000|2020-08-11 13:20:00|1929.4|1923.4|1929.6|1923.6|1930.9|1924.9|1928.9|1922.9|47
1597152300000|2020-08-11 13:25:00|1929.9|1923.9|1927.9|1921.9|1929.9|1923.9|1927.9|1921.9|26
1597152600000|2020-08-11 13:30:00|1927.6|1921.6|1931.4|1925.4|1932.9|1926.9|1927.1|1921.1|101
1597152900000|2020-08-11 13:35:00|1931.9|1925.9|1936.1|1930.1|1937.4|1931.4|1931.9|1925.9|102
1597153200000|2020-08-11 13:40:00|1935.9|1929.9|1931.9|1925.9|1935.9|1929.9|1931.6|1925.6|26
1597153500000|2020-08-11 13:45:00|1932.1|1926.1|1929.1|1923.1|1932.4|1926.4|1927.9|1921.9|45
1597153800000|2020-08-11 13:50:00|1929.6|1923.6|1931.9|1925.9|1933.4|1927.4|1929.6|1923.6|78
1597154100000|2020-08-11 13:55:00|1931.6|1925.6|1930.9|1924.9|1934.1|1928.1|1930.4|1924.4|33
1597154400000|2020-08-11 14:00:00|1931.1|1925.1|1934.6|1928.6|1934.6|1928.6|1930.6|1924.6|63
1597154700000|2020-08-11 14:05:00|1934.4|1928.4|1936.6|1930.6|1938.6|1932.6|1934.4|1928.4|46
1597155000000|2020-08-11 14:10:00|1936.1|1930.1|1931.4|1925.4|1936.6|1930.6|1930.1|1924.1|81
1597155300000|2020-08-11 14:15:00|1931.1|1925.1|1932.6|1926.6|1933.9|1927.9|1931.1|1925.1|39
1597155600000|2020-08-11 14:20:00|1932.9|1926.9|1932.9|1926.9|1933.9|1927.9|1932.4|1926.4|27
1597155900000|2020-08-11 14:25:00|1933.1|1927.1|1933.6|1927.6|1935.9|1929.9|1931.4|1925.4|66
1597156200000|2020-08-11 14:30:00|1933.4|1927.4|1930.1|1924.1|1933.4|1927.4|1929.9|1923.9|60
1597156500000|2020-08-11 14:35:00|1930.4|1924.4|1939.1|1933.1|1939.4|1933.4|1930.4|1924.4|76
1597156800000|2020-08-11 14:40:00|1939.4|1933.4|1942.9|1936.9|1943.9|1937.9|1939.1|1933.1|64
1597157100000|2020-08-11 14:45:00|1943.1|1937.1|1938.9|1932.9|1944.1|1938.1|1937.6|1931.6|62
1597157400000|2020-08-11 14:50:00|1938.6|1932.6|1939.4|1933.4|1940.1|1934.1|1936.9|1930.9|73
1597157700000|2020-08-11 14:55:00|1939.9|1933.9|1949.9|1943.9|1949.9|1943.9|1939.9|1933.9|81
1597158000000|2020-08-11 15:00:00|1950.1|1944.1|1952.1|1946.1|1953.9|1947.9|1948.6|1942.6|110
1597158300000|2020-08-11 15:05:00|1952.4|1946.4|1950.4|1944.4|1955.9|1949.9|1949.9|1943.9|102
1597158600000|2020-08-11 15:10:00|1950.6|1944.6|1961.1|1955.1|1961.6|1955.6|1950.4|1944.4|112
1597158900000|2020-08-11 15:15:00|1960.6|1954.6|1962.4|1956.4|1967.6|1961.6|1960.1|1954.1|249
1597159200000|2020-08-11 15:20:00|1962.6|1956.6|1961.6|1955.6|1963.6|1957.6|1960.6|1954.6|46
1597159500000|2020-08-11 15:25:00|1961.4|1955.4|1955.9|1949.9|1961.4|1955.4|1955.9|1949.9|56
1597159800000|2020-08-11 15:30:00|1956.1|1950.1|1956.1|1950.1|1956.9|1950.9|1955.9|1949.9|16
1597160100000|2020-08-11 15:35:00|1956.9|1950.9|1957.1|1951.1|1957.9|1951.9|1954.9|1948.9|31
1597160400000|2020-08-11 15:40:00|1957.4|1951.4|1956.9|1950.9|1960.1|1954.1|1956.4|1950.4|49
1597160700000|2020-08-11 15:45:00|1956.6|1950.6|1955.1|1949.1|1957.4|1951.4|1955.1|1949.1|22
1597161000000|2020-08-11 15:50:00|1954.6|1948.6|1955.6|1949.6|1955.9|1949.9|1954.1|1948.1|18
1597161300000|2020-08-11 15:55:00|1956.4|1950.4|1958.9|1952.9|1958.9|1952.9|1956.4|1950.4|24
1597161600000|2020-08-11 16:00:00|1959.1|1953.1|1958.6|1952.6|1959.4|1953.4|1958.4|1952.4|9
1597161900000|2020-08-11 16:05:00|1958.9|1952.9|1959.6|1953.6|1960.1|1954.1|1958.1|1952.1|9
1597162200000|2020-08-11 16:10:00|1959.9|1953.9|1958.9|1952.9|1959.9|1953.9|1958.9|1952.9|9
1597162500000|2020-08-11 16:15:00|1959.4|1953.4|1959.6|1953.6|1959.6|1953.6|1959.4|1953.4|2
1597162800000|2020-08-11 16:20:00|1959.4|1953.4|1959.4|1953.4|1959.6|1953.6|1958.9|1952.9|6
1597163100000|2020-08-11 16:25:00|1959.6|1953.6|1959.9|1953.9|1960.6|1954.6|1959.4|1953.4|4
1597163400000|2020-08-11 16:30:00|1959.6|1953.6|1958.6|1952.6|1959.6|1953.6|1958.4|1952.4|7
1597163700000|2020-08-11 16:35:00|1958.1|1952.1|1957.4|1951.4|1958.6|1952.6|1956.9|1950.9|8
1597164000000|2020-08-11 16:40:00|1957.9|1951.9|1958.9|1952.9|1958.9|1952.9|1957.9|1951.9|3
1597164300000|2020-08-11 16:45:00|1959.6|1953.6|1959.6|1953.6|1959.6|1953.6|1959.6|1953.6|1
1597164600000|2020-08-11 16:50:00|1958.9|1952.9|1958.1|1952.1|1958.9|1952.9|1957.9|1951.9|11
1597164900000|2020-08-11 16:55:00|1957.9|1951.9|1958.9|1952.9|1959.3|1953.3|1956.3|1950.3|25
1597190400000|2020-08-12 00:00:00|1955.3|1949.3|1956.6|1950.6|1956.6|1950.6|1955.3|1949.3|4
1597190700000|2020-08-12 00:05:00|1956|1950|1956.5|1950.5|1956.6|1950.6|1956|1950|3
1597191300000|2020-08-12 00:15:00|1956.3|1950.3|1956.3|1950.3|1956.4|1950.4|1956.3|1950.3|3
1597191900000|2020-08-12 00:25:00|1956|1950|1956|1950|1956|1950|1956|1950|1
1597192200000|2020-08-12 00:30:00|1955.8|1949.8|1955.4|1949.4|1955.8|1949.8|1954.5|1948.5|8
1597192500000|2020-08-12 00:35:00|1955.3|1949.3|1954.5|1948.5|1955.3|1949.3|1954.5|1948.5|4
1597193400000|2020-08-12 00:50:00|1954.3|1948.3|1955.1|1949.1|1955.1|1949.1|1954|1948|6
1597194000000|2020-08-12 01:00:00|1954.8|1948.8|1953.6|1947.6|1954.8|1948.8|1953.5|1947.5|9
1597194300000|2020-08-12 01:05:00|1953.5|1947.5|1950.3|1944.3|1953.5|1947.5|1949.9|1943.9|14
1597194600000|2020-08-12 01:10:00|1950.1|1944.1|1947.1|1941.1|1950.3|1944.3|1947.1|1941.1|15
1597194900000|2020-08-12 01:15:00|1947.4|1941.4|1947.9|1941.9|1948.5|1942.5|1946.9|1940.9|16
1597195200000|2020-08-12 01:20:00|1947.6|1941.6|1947.6|1941.6|1947.6|1941.6|1947.4|1941.4|3
1597195500000|2020-08-12 01:25:00|1947.8|1941.8|1946.4|1940.4|1947.8|1941.8|1946.4|1940.4|21
1597195800000|2020-08-12 01:30:00|1946.3|1940.3|1946.6|1940.6|1946.6|1940.6|1945.8|1939.8|10
1597196100000|2020-08-12 01:35:00|1946.5|1940.5|1948.4|1942.4|1948.4|1942.4|1946.5|1940.5|13
1597196400000|2020-08-12 01:40:00|1948.3|1942.3|1945|1939|1948.3|1942.3|1945|1939|9
1597196700000|2020-08-12 01:45:00|1944.9|1938.9|1942.4|1936.4|1945.5|1939.5|1941.4|1935.4|48
1597197000000|2020-08-12 01:50:00|1942.3|1936.3|1943.6|1937.6|1946|1940|1942.3|1936.3|25
1597197300000|2020-08-12 01:55:00|1943.9|1937.9|1940.8|1934.8|1943.9|1937.9|1940.8|1934.8|10
1597197600000|2020-08-12 02:00:00|1940.5|1934.5|1940|1934|1940.5|1934.5|1939.5|1933.5|13
1597197900000|2020-08-12 02:05:00|1940.1|1934.1|1941.3|1935.3|1941.3|1935.3|1940.1|1934.1|6
1597198200000|2020-08-12 02:10:00|1940|1934|1940.1|1934.1|1941.3|1935.3|1939.6|1933.6|16
1597198500000|2020-08-12 02:15:00|1940.3|1934.3|1941|1935|1941.3|1935.3|1940.3|1934.3|9
1597198800000|2020-08-12 02:20:00|1941.1|1935.1|1941.1|1935.1|1941.1|1935.1|1941.1|1935.1|1
1597199100000|2020-08-12 02:25:00|1941.9|1935.9|1943.3|1937.3|1943.3|1937.3|1941.9|1935.9|2
1597199400000|2020-08-12 02:30:00|1942.8|1936.8|1943.3|1937.3|1943.3|1937.3|1942.3|1936.3|11
1597199700000|2020-08-12 02:35:00|1943.5|1937.5|1939.4|1933.4|1943.5|1937.5|1939.4|1933.4|14
1597200000000|2020-08-12 02:40:00|1939.6|1933.6|1941.4|1935.4|1941.5|1935.5|1939.4|1933.4|15
1597200300000|2020-08-12 02:45:00|1941.1|1935.1|1940.8|1934.8|1941.1|1935.1|1940.8|1934.8|2
1597200600000|2020-08-12 02:50:00|1940.6|1934.6|1940.4|1934.4|1940.8|1934.8|1940|1934|7
1597200900000|2020-08-12 02:55:00|1940.6|1934.6|1940.8|1934.8|1940.8|1934.8|1940.6|1934.6|2
1597201200000|2020-08-12 03:00:00|1940.9|1934.9|1940.9|1934.9|1940.9|1934.9|1940.9|1934.9|1
1597201500000|2020-08-12 03:05:00|1940.8|1934.8|1942.1|1936.1|1942.1|1936.1|1940.8|1934.8|5
1597201800000|2020-08-12 03:10:00|1941.6|1935.6|1941.6|1935.6|1941.9|1935.9|1941.3|1935.3|5
1597202100000|2020-08-12 03:15:00|1941.5|1935.5|1937.5|1931.5|1941.5|1935.5|1936.6|1930.6|25
1597202400000|2020-08-12 03:20:00|1936.8|1930.8|1938.9|1932.9|1939.1|1933.1|1936.8|1930.8|14
1597202700000|2020-08-12 03:25:00|1938.6|1932.6|1938.6|1932.6|1939.5|1933.5|1938.3|1932.3|24
1597203000000|2020-08-12 03:30:00|1938.8|1932.8|1940.4|1934.4|1940.8|1934.8|1938.6|1932.6|23
1597203300000|2020-08-12 03:35:00|1940.8|1934.8|1941.1|1935.1|1941.1|1935.1|1940.3|1934.3|9
1597203900000|2020-08-12 03:45:00|1941.3|1935.3|1941.4|1935.4|1941.5|1935.5|1941.3|1935.3|3
1597204200000|2020-08-12 03:50:00|1941.1|1935.1|1941|1935|1941.1|1935.1|1940.9|1934.9|3
1597204500000|2020-08-12 03:55:00|1940.9|1934.9|1940.9|1934.9|1940.9|1934.9|1940.9|1934.9|1
1597205100000|2020-08-12 04:05:00|1941.3|1935.3|1942.3|1936.3|1942.3|1936.3|1941.3|1935.3|10
1597205400000|2020-08-12 04:10:00|1942|1936|1942.9|1936.9|1943.3|1937.3|1942|1936|12
1597205700000|2020-08-12 04:15:00|1943|1937|1944.4|1938.4|1944.4|1938.4|1942.9|1936.9|17
1597206000000|2020-08-12 04:20:00|1944.3|1938.3|1944|1938|1944.3|1938.3|1943.9|1937.9|4
1597206300000|2020-08-12 04:25:00|1943.9|1937.9|1943.3|1937.3|1943.9|1937.9|1943.3|1937.3|5
1597206600000|2020-08-12 04:30:00|1943|1937|1941.8|1935.8|1943|1937|1941.5|1935.5|4
1597206900000|2020-08-12 04:35:00|1941.5|1935.5|1941.5|1935.5|1941.5|1935.5|1941.1|1935.1|4
1597207200000|2020-08-12 04:40:00|1941|1935|1940.3|1934.3|1941|1935|1939.4|1933.4|11
1597207500000|2020-08-12 04:45:00|1940.6|1934.6|1941.8|1935.8|1941.9|1935.9|1940.6|1934.6|11
1597207800000|2020-08-12 04:50:00|1941.5|1935.5|1941.5|1935.5|1941.5|1935.5|1941.5|1935.5|1
1597208400000|2020-08-12 05:00:00|1941.6|1935.6|1945.5|1939.5|1945.9|1939.9|1941.6|1935.6|17
1597208700000|2020-08-12 05:05:00|1945.8|1939.8|1945.3|1939.3|1946|1940|1945.3|1939.3|7
1597209000000|2020-08-12 05:10:00|1944.9|1938.9|1944.4|1938.4|1944.9|1938.9|1944.1|1938.1|9
1597209300000|2020-08-12 05:15:00|1944.6|1938.6|1942.3|1936.3|1944.9|1938.9|1942.1|1936.1|13
1597209600000|2020-08-12 05:20:00|1942|1936|1942|1936|1942|1936|1942|1936|1
1597209900000|2020-08-12 05:25:00|1942.3|1936.3|1942.3|1936.3|1942.5|1936.5|1942|1936|6
1597210200000|2020-08-12 05:30:00|1942.4|1936.4|1939.3|1933.3|1942.4|1936.4|1937.9|1931.9|47
1597210500000|2020-08-12 05:35:00|1939.5|1933.5|1938.6|1932.6|1941.5|1935.5|1936.4|1930.4|33
1597210800000|2020-08-12 05:40:00|1938.9|1932.9|1940.5|1934.5|1940.8|1934.8|1938.9|1932.9|15
1597211100000|2020-08-12 05:45:00|1939.9|1933.9|1936|1930|1940.1|1934.1|1935.1|1929.1|34
1597211400000|2020-08-12 05:50:00|1935.8|1929.8|1936.6|1930.6|1936.6|1930.6|1934.9|1928.9|13
1597211700000|2020-08-12 05:55:00|1936.4|1930.4|1938.5|1932.5|1939.9|1933.9|1934.9|1928.9|27
1597212000000|2020-08-12 06:00:00|1938.4|1932.4|1936.9|1930.9|1938.6|1932.6|1936.5|1930.5|27
1597212300000|2020-08-12 06:05:00|1937|1931|1942|1936|1942.1|1936.1|1937|1931|28
1597212600000|2020-08-12 06:10:00|1942.3|1936.3|1942.9|1936.9|1942.9|1936.9|1941.8|1935.8|34
1597212900000|2020-08-12 06:15:00|1942.4|1936.4|1944.8|1938.8|1945.1|1939.1|1942.1|1936.1|29
1597213200000|2020-08-12 06:20:00|1945|1939|1945|1939|1945.5|1939.5|1943.9|1937.9|32
1597213500000|2020-08-12 06:25:00|1945.1|1939.1|1943.9|1937.9|1945.4|1939.4|1942.8|1936.8|34
1597213800000|2020-08-12 06:30:00|1944|1938|1944|1938|1945.3|1939.3|1941.9|1935.9|41
1597214100000|2020-08-12 06:35:00|1944.3|1938.3|1943.3|1937.3|1945.1|1939.1|1942.9|1936.9|28
1597214400000|2020-08-12 06:40:00|1943.5|1937.5|1944.1|1938.1|1945.3|1939.3|1943.5|1937.5|24
1597214700000|2020-08-12 06:45:00|1944.4|1938.4|1945.5|1939.5|1945.5|1939.5|1944.4|1938.4|12
1597215000000|2020-08-12 06:50:00|1945.6|1939.6|1951.4|1945.4|1951.6|1945.6|1945.4|1939.4|32
1597215300000|2020-08-12 06:55:00|1951.1|1945.1|1948.6|1942.6|1951.1|1945.1|1947.4|1941.4|23
1597215600000|2020-08-12 07:00:00|1948.9|1942.9|1948.4|1942.4|1950.6|1944.6|1945.4|1939.4|76
1597215900000|2020-08-12 07:05:00|1948.1|1942.1|1951.4|1945.4|1952.9|1946.9|1947.6|1941.6|59
1597216200000|2020-08-12 07:10:00|1951.1|1945.1|1954.6|1948.6|1955.1|1949.1|1950.6|1944.6|45
1597216500000|2020-08-12 07:15:00|1954.9|1948.9|1955.1|1949.1|1955.9|1949.9|1952.4|1946.4|55
1597216800000|2020-08-12 07:20:00|1954.9|1948.9|1955.6|1949.6|1956.1|1950.1|1952.6|1946.6|33
1597217100000|2020-08-12 07:25:00|1955.9|1949.9|1954.4|1948.4|1955.9|1949.9|1954.1|1948.1|15
1597217400000|2020-08-12 07:30:00|1954.6|1948.6|1955.4|1949.4|1956.4|1950.4|1954.6|1948.6|40
1597217700000|2020-08-12 07:35:00|1955.6|1949.6|1955.4|1949.4|1956.6|1950.6|1954.1|1948.1|38
1597218000000|2020-08-12 07:40:00|1955.6|1949.6|1955.1|1949.1|1955.9|1949.9|1954.9|1948.9|13
1597218300000|2020-08-12 07:45:00|1955.4|1949.4|1956.1|1950.1|1957.6|1951.6|1955.4|1949.4|21
1597218600000|2020-08-12 07:50:00|1956.4|1950.4|1957.6|1951.6|1957.6|1951.6|1955.4|1949.4|29
1597218900000|2020-08-12 07:55:00|1957.4|1951.4|1956.9|1950.9|1959.6|1953.6|1956.6|1950.6|31
1597219200000|2020-08-12 08:00:00|1957.1|1951.1|1957.1|1951.1|1958.4|1952.4|1955.6|1949.6|48
1597219500000|2020-08-12 08:05:00|1957.4|1951.4|1957.6|1951.6|1957.9|1951.9|1956.4|1950.4|21
1597219800000|2020-08-12 08:10:00|1957.4|1951.4|1958.9|1952.9|1960.4|1954.4|1956.6|1950.6|35
1597220100000|2020-08-12 08:15:00|1959.1|1953.1|1961.1|1955.1|1961.6|1955.6|1957.6|1951.6|33
1597220400000|2020-08-12 08:20:00|1960.9|1954.9|1960.6|1954.6|1961.6|1955.6|1959.9|1953.9|17
1597220700000|2020-08-12 08:25:00|1960.9|1954.9|1960.9|1954.9|1962.6|1956.6|1959.9|1953.9|42
1597221000000|2020-08-12 08:30:00|1960.6|1954.6|1959.6|1953.6|1961.9|1955.9|1959.6|1953.6|15
1597221300000|2020-08-12 08:35:00|1960.1|1954.1|1962.4|1956.4|1962.4|1956.4|1959.9|1953.9|16
1597221600000|2020-08-12 08:40:00|1961.9|1955.9|1962.9|1956.9|1963.1|1957.1|1961.4|1955.4|18
1597221900000|2020-08-12 08:45:00|1963.1|1957.1|1963.9|1957.9|1964.4|1958.4|1963.1|1957.1|19
1597222200000|2020-08-12 08:50:00|1963.6|1957.6|1962.9|1956.9|1964.1|1958.1|1962.6|1956.6|13
1597222500000|2020-08-12 08:55:00|1963.1|1957.1|1964.1|1958.1|1964.4|1958.4|1963.1|1957.1|19
1597222800000|2020-08-12 09:00:00|1963.9|1957.9|1962.9|1956.9|1964.1|1958.1|1962.4|1956.4|21
1597223100000|2020-08-12 09:05:00|1963.1|1957.1|1960.6|1954.6|1963.1|1957.1|1960.6|1954.6|18
1597223400000|2020-08-12 09:10:00|1960.9|1954.9|1959.6|1953.6|1961.1|1955.1|1959.6|1953.6|19
1597223700000|2020-08-12 09:15:00|1959.4|1953.4|1958.1|1952.1|1959.6|1953.6|1957.9|1951.9|22
1597224000000|2020-08-12 09:20:00|1957.9|1951.9|1957.1|1951.1|1958.6|1952.6|1955.4|1949.4|42
1597224300000|2020-08-12 09:25:00|1957.4|1951.4|1956.1|1950.1|1957.6|1951.6|1956.1|1950.1|12
1597224600000|2020-08-12 09:30:00|1956.4|1950.4|1957.6|1951.6|1957.6|1951.6|1955.4|1949.4|18
1597224900000|2020-08-12 09:35:00|1957.9|1951.9|1959.1|1953.1|1959.6|1953.6|1957.9|1951.9|16
1597225200000|2020-08-12 09:40:00|1959.4|1953.4|1962.6|1956.6|1963.1|1957.1|1959.4|1953.4|21
1597225500000|2020-08-12 09:45:00|1962.4|1956.4|1962.4|1956.4|1963.1|1957.1|1961.6|1955.6|14
1597225800000|2020-08-12 09:50:00|1962.6|1956.6|1962.9|1956.9|1963.9|1957.9|1962.6|1956.6|10
1597226100000|2020-08-12 09:55:00|1963.4|1957.4|1963.6|1957.6|1963.6|1957.6|1963.1|1957.1|6
1597226400000|2020-08-12 10:00:00|1963.4|1957.4|1963.4|1957.4|1963.6|1957.6|1962.9|1956.9|9
1597226700000|2020-08-12 10:05:00|1963.6|1957.6|1963.1|1957.1|1964.9|1958.9|1962.9|1956.9|15
1597227000000|2020-08-12 10:10:00|1963.4|1957.4|1966.1|1960.1|1966.1|1960.1|1963.4|1957.4|11
1597227300000|2020-08-12 10:15:00|1965.9|1959.9|1965.9|1959.9|1966.4|1960.4|1965.4|1959.4|13
1597227600000|2020-08-12 10:20:00|1965.1|1959.1|1964.6|1958.6|1965.1|1959.1|1964.4|1958.4|10
1597227900000|2020-08-12 10:25:00|1964.9|1958.9|1965.6|1959.6|1965.6|1959.6|1964.9|1958.9|4
1597228200000|2020-08-12 10:30:00|1965.9|1959.9|1965.4|1959.4|1965.9|1959.9|1964.9|1958.9|7
1597228500000|2020-08-12 10:35:00|1965.1|1959.1|1966.4|1960.4|1966.4|1960.4|1964.6|1958.6|11
1597228800000|2020-08-12 10:40:00|1966.1|1960.1|1963.4|1957.4|1966.1|1960.1|1962.4|1956.4|24
1597229100000|2020-08-12 10:45:00|1963.6|1957.6|1963.4|1957.4|1963.9|1957.9|1962.4|1956.4|11
1597229400000|2020-08-12 10:50:00|1963.6|1957.6|1963.4|1957.4|1963.6|1957.6|1962.1|1956.1|11
1597229700000|2020-08-12 10:55:00|1963.1|1957.1|1960.4|1954.4|1963.1|1957.1|1960.4|1954.4|7
1597230000000|2020-08-12 11:00:00|1960.6|1954.6|1962.1|1956.1|1962.1|1956.1|1960.4|1954.4|10
1597230300000|2020-08-12 11:05:00|1962.4|1956.4|1962.4|1956.4|1962.4|1956.4|1962.1|1956.1|3
1597230600000|2020-08-12 11:10:00|1962.1|1956.1|1958.4|1952.4|1962.1|1956.1|1958.4|1952.4|9
1597230900000|2020-08-12 11:15:00|1958.6|1952.6|1960.6|1954.6|1960.6|1954.6|1956.6|1950.6|25
1597231200000|2020-08-12 11:20:00|1960.4|1954.4|1959.4|1953.4|1960.6|1954.6|1959.1|1953.1|10
1597231500000|2020-08-12 11:25:00|1959.1|1953.1|1958.4|1952.4|1960.1|1954.1|1958.4|1952.4|18
1597231800000|2020-08-12 11:30:00|1959.1|1953.1|1959.4|1953.4|1959.4|1953.4|1957.6|1951.6|11
1597232100000|2020-08-12 11:35:00|1959.6|1953.6|1961.1|1955.1|1961.1|1955.1|1959.4|1953.4|19
1597232400000|2020-08-12 11:40:00|1961.4|1955.4|1958.1|1952.1|1961.4|1955.4|1957.1|1951.1|48
1597232700000|2020-08-12 11:45:00|1958.4|1952.4|1955.6|1949.6|1958.9|1952.9|1955.4|1949.4|49
1597233000000|2020-08-12 11:50:00|1955.9|1949.9|1959.1|1953.1|1960.6|1954.6|1955.9|1949.9|36
1597233300000|2020-08-12 11:55:00|1958.9|1952.9|1960.9|1954.9|1960.9|1954.9|1958.4|1952.4|18
1597233600000|2020-08-12 12:00:00|1961.1|1955.1|1956.9|1950.9|1961.6|1955.6|1956.9|1950.9|49
1597233900000|2020-08-12 12:05:00|1956.6|1950.6|1954.6|1948.6|1956.6|1950.6|1953.9|1947.9|25
1597234200000|2020-08-12 12:10:00|1954.4|1948.4|1954.6|1948.6|1954.6|1948.6|1951.9|1945.9|23
1597234500000|2020-08-12 12:15:00|1954.4|1948.4|1953.1|1947.1|1954.6|1948.6|1951.9|1945.9|40
1597234800000|2020-08-12 12:20:00|1952.9|1946.9|1951.1|1945.1|1952.9|1946.9|1950.6|1944.6|15
1597235100000|2020-08-12 12:25:00|1951.6|1945.6|1950.9|1944.9|1952.1|1946.1|1950.9|1944.9|12
1597235400000|2020-08-12 12:30:00|1951.1|1945.1|1951.6|1945.6|1951.9|1945.9|1950.1|1944.1|25
1597235700000|2020-08-12 12:35:00|1951.4|1945.4|1951.1|1945.1|1952.6|1946.6|1951.1|1945.1|14
1597236000000|2020-08-12 12:40:00|1951.4|1945.4|1949.1|1943.1|1951.4|1945.4|1948.9|1942.9|12
1597236300000|2020-08-12 12:45:00|1949.4|1943.4|1949.6|1943.6|1949.6|1943.6|1948.1|1942.1|32
1597236600000|2020-08-12 12:50:00|1949.9|1943.9|1947.1|1941.1|1949.9|1943.9|1946.6|1940.6|28
1597236900000|2020-08-12 12:55:00|1946.9|1940.9|1949.6|1943.6|1949.6|1943.6|1946.4|1940.4|24
1597237200000|2020-08-12 13:00:00|1949.9|1943.9|1953.1|1947.1|1953.9|1947.9|1948.9|1942.9|56
1597237500000|2020-08-12 13:05:00|1953.4|1947.4|1955.4|1949.4|1956.6|1950.6|1953.1|1947.1|34
1597237800000|2020-08-12 13:10:00|1955.1|1949.1|1957.9|1951.9|1959.1|1953.1|1954.1|1948.1|27
1597238100000|2020-08-12 13:15:00|1957.6|1951.6|1958.6|1952.6|1960.1|1954.1|1956.6|1950.6|28
1597238400000|2020-08-12 13:20:00|1958.9|1952.9|1955.6|1949.6|1959.6|1953.6|1955.4|1949.4|24
1597238700000|2020-08-12 13:25:00|1955.4|1949.4|1953.9|1947.9|1955.6|1949.6|1952.6|1946.6|38
1597239000000|2020-08-12 13:30:00|1954.1|1948.1|1952.1|1946.1|1955.6|1949.6|1951.9|1945.9|32
1597239300000|2020-08-12 13:35:00|1951.9|1945.9|1948.4|1942.4|1952.4|1946.4|1948.4|1942.4|22
1597239600000|2020-08-12 13:40:00|1948.6|1942.6|1946.9|1940.9|1948.9|1942.9|1946.9|1940.9|21
1597239900000|2020-08-12 13:45:00|1947.1|1941.1|1946.9|1940.9|1948.1|1942.1|1946.6|1940.6|28
1597240200000|2020-08-12 13:50:00|1946.6|1940.6|1941.1|1935.1|1946.6|1940.6|1941.1|1935.1|33
1597240500000|2020-08-12 13:55:00|1940.9|1934.9|1940.9|1934.9|1941.6|1935.6|1940.1|1934.1|26
1597240800000|2020-08-12 14:00:00|1940.6|1934.6|1941.1|1935.1|1941.4|1935.4|1939.4|1933.4|38
1597241100000|2020-08-12 14:05:00|1940.9|1934.9|1943.1|1937.1|1945.9|1939.9|1940.9|1934.9|19
1597241400000|2020-08-12 14:10:00|1943.4|1937.4|1942.4|1936.4|1943.6|1937.6|1941.4|1935.4|19
1597241700000|2020-08-12 14:15:00|1942.6|1936.6|1946.4|1940.4|1947.4|1941.4|1942.1|1936.1|35
1597242000000|2020-08-12 14:20:00|1946.1|1940.1|1947.4|1941.4|1947.4|1941.4|1944.4|1938.4|60
1597242300000|2020-08-12 14:25:00|1947.6|1941.6|1945.9|1939.9|1947.6|1941.6|1945.6|1939.6|44
1597242600000|2020-08-12 14:30:00|1946.1|1940.1|1946.9|1940.9|1948.6|1942.6|1945.4|1939.4|30
1597242900000|2020-08-12 14:35:00|1947.4|1941.4|1946.9|1940.9|1948.4|1942.4|1945.9|1939.9|24
1597243200000|2020-08-12 14:40:00|1947.1|1941.1|1947.4|1941.4|1947.9|1941.9|1945.9|1939.9|26
1597243500000|2020-08-12 14:45:00|1947.1|1941.1|1949.4|1943.4|1950.1|1944.1|1946.1|1940.1|38
1597243800000|2020-08-12 14:50:00|1949.1|1943.1|1955.4|1949.4|1957.1|1951.1|1949.1|1943.1|67
1597244100000|2020-08-12 14:55:00|1955.1|1949.1|1958.4|1952.4|1958.9|1952.9|1955.1|1949.1|55
1597244400000|2020-08-12 15:00:00|1958.6|1952.6|1954.6|1948.6|1958.9|1952.9|1954.6|1948.6|56
1597244700000|2020-08-12 15:05:00|1955.4|1949.4|1958.4|1952.4|1958.4|1952.4|1951.6|1945.6|59
1597245000000|2020-08-12 15:10:00|1958.1|1952.1|1964.4|1958.4|1964.4|1958.4|1958.1|1952.1|80
1597245300000|2020-08-12 15:15:00|1964.1|1958.1|1956.6|1950.6|1964.4|1958.4|1955.6|1949.6|193
1597245600000|2020-08-12 15:20:00|1956.4|1950.4|1961.1|1955.1|1962.1|1956.1|1955.9|1949.9|52
1597245900000|2020-08-12 15:25:00|1960.9|1954.9|1957.9|1951.9|1961.1|1955.1|1957.9|1951.9|18
1597246200000|2020-08-12 15:30:00|1958.1|1952.1|1956.4|1950.4|1959.4|1953.4|1956.4|1950.4|27
1597246500000|2020-08-12 15:35:00|1956.1|1950.1|1952.1|1946.1|1956.1|1950.1|1951.4|1945.4|24
1597246800000|2020-08-12 15:40:00|1951.9|1945.9|1954.6|1948.6|1954.6|1948.6|1951.9|1945.9|11
1597247100000|2020-08-12 15:45:00|1954.4|1948.4|1956.6|1950.6|1956.6|1950.6|1953.9|1947.9|12
1597247400000|2020-08-12 15:50:00|1956.4|1950.4|1957.4|1951.4|1957.4|1951.4|1955.4|1949.4|14
1597247700000|2020-08-12 15:55:00|1957.1|1951.1|1957.6|1951.6|1958.1|1952.1|1956.9|1950.9|17
1597248000000|2020-08-12 16:00:00|1957.9|1951.9|1959.1|1953.1|1959.4|1953.4|1957.9|1951.9|12
1597248300000|2020-08-12 16:05:00|1959.4|1953.4|1959.9|1953.9|1960.1|1954.1|1959.4|1953.4|11
1597248600000|2020-08-12 16:10:00|1960.1|1954.1|1958.6|1952.6|1960.1|1954.1|1958.4|1952.4|10
1597248900000|2020-08-12 16:15:00|1958.4|1952.4|1957.4|1951.4|1958.4|1952.4|1955.1|1949.1|20
1597249200000|2020-08-12 16:20:00|1957.9|1951.9|1957.1|1951.1|1958.1|1952.1|1957.1|1951.1|7
1597249500000|2020-08-12 16:25:00|1957.6|1951.6|1957.6|1951.6|1957.6|1951.6|1957.6|1951.6|1
1597249800000|2020-08-12 16:30:00|1957.4|1951.4|1957.1|1951.1|1957.4|1951.4|1957.1|1951.1|2
1597250700000|2020-08-12 16:45:00|1956.6|1950.6|1956.6|1950.6|1956.6|1950.6|1956.6|1950.6|1
1597251300000|2020-08-12 16:55:00|1956.5|1950.5|1954.1|1948.1|1956.5|1950.5|1954.1|1948.1|6
1597276800000|2020-08-13 00:00:00|1954.6|1948.6|1954.6|1948.6|1954.6|1948.6|1954.6|1948.6|1
1597278900000|2020-08-13 00:35:00|1953.6|1947.6|1953.8|1947.8|1955.1|1949.1|1953.6|1947.6|11
1597280400000|2020-08-13 01:00:00|1954|1948|1955.1|1949.1|1955.1|1949.1|1954|1948|13
1597280700000|2020-08-13 01:05:00|1955|1949|1954.1|1948.1|1955|1949|1954.1|1948.1|4
1597281300000|2020-08-13 01:15:00|1953.8|1947.8|1952.4|1946.4|1953.8|1947.8|1952.4|1946.4|5
1597281600000|2020-08-13 01:20:00|1952.5|1946.5|1952.5|1946.5|1952.5|1946.5|1952.5|1946.5|1
1597281900000|2020-08-13 01:25:00|1952.9|1946.9|1952.9|1946.9|1952.9|1946.9|1952.9|1946.9|1
1597282200000|2020-08-13 01:30:00|1953|1947|1953.6|1947.6|1953.9|1947.9|1953|1947|4
1597282500000|2020-08-13 01:35:00|1953.5|1947.5|1952|1946|1953.5|1947.5|1952|1946|6
1597282800000|2020-08-13 01:40:00|1952.3|1946.3|1952.8|1946.8|1952.8|1946.8|1952.3|1946.3|2
1597283100000|2020-08-13 01:45:00|1952.5|1946.5|1953.3|1947.3|1953.3|1947.3|1952.5|1946.5|4
1597283700000|2020-08-13 01:55:00|1953.1|1947.1|1952.3|1946.3|1953.1|1947.1|1952.1|1946.1|6
1597284000000|2020-08-13 02:00:00|1952|1946|1951.8|1945.8|1952|1946|1951.8|1945.8|2
1597284300000|2020-08-13 02:05:00|1951.5|1945.5|1951.4|1945.4|1952.3|1946.3|1951.4|1945.4|10
1597284600000|2020-08-13 02:10:00|1951.3|1945.3|1950|1944|1951.3|1945.3|1950|1944|5
1597285200000|2020-08-13 02:20:00|1950.5|1944.5|1951.5|1945.5|1951.5|1945.5|1950.5|1944.5|3
1597286100000|2020-08-13 02:35:00|1951.6|1945.6|1952.3|1946.3|1952.3|1946.3|1951.6|1945.6|3
1597286400000|2020-08-13 02:40:00|1952.4|1946.4|1951.1|1945.1|1953.5|1947.5|1951|1945|25
1597286700000|2020-08-13 02:45:00|1950.5|1944.5|1948.9|1942.9|1950.5|1944.5|1948.5|1942.5|12
1597287000000|2020-08-13 02:50:00|1948.6|1942.6|1949.5|1943.5|1949.5|1943.5|1948.6|1942.6|3
1597287300000|2020-08-13 02:55:00|1949.4|1943.4|1949.6|1943.6|1949.8|1943.8|1949.4|1943.4|5
1597287600000|2020-08-13 03:00:00|1948.5|1942.5|1951.6|1945.6|1951.9|1945.9|1947.8|1941.8|18
1597287900000|2020-08-13 03:05:00|1951.5|1945.5|1952|1946|1952|1946|1951.5|1945.5|4
1597288200000|2020-08-13 03:10:00|1951.8|1945.8|1952|1946|1952.1|1946.1|1951.4|1945.4|10
1597288500000|2020-08-13 03:15:00|1951.8|1945.8|1950.4|1944.4|1952|1946|1949.8|1943.8|18
1597288800000|2020-08-13 03:20:00|1950.1|1944.1|1950.1|1944.1|1950.1|1944.1|1950.1|1944.1|1
1597289400000|2020-08-13 03:30:00|1950.4|1944.4|1950.4|1944.4|1950.5|1944.5|1950.4|1944.4|3
1597289700000|2020-08-13 03:35:00|1950.3|1944.3|1950|1944|1950.3|1944.3|1950|1944|2
1597290300000|2020-08-13 03:45:00|1950.1|1944.1|1950.3|1944.3|1950.3|1944.3|1950.1|1944.1|2
1597290600000|2020-08-13 03:50:00|1950.5|1944.5|1950.5|1944.5|1950.5|1944.5|1950.5|1944.5|1
1597290900000|2020-08-13 03:55:00|1950.8|1944.8|1951.4|1945.4|1951.9|1945.9|1950.8|1944.8|6
1597291200000|2020-08-13 04:00:00|1951|1945|1950.5|1944.5|1951|1945|1950.5|1944.5|2
1597291800000|2020-08-13 04:10:00|1950.3|1944.3|1950.1|1944.1|1950.3|1944.3|1950|1944|3
1597292400000|2020-08-13 04:20:00|1950.3|1944.3|1950.3|1944.3|1950.5|1944.5|1950.3|1944.3|6
1597292700000|2020-08-13 04:25:00|1950.5|1944.5|1950.5|1944.5|1950.5|1944.5|1950.5|1944.5|1
1597294200000|2020-08-13 04:50:00|1950.3|1944.3|1949.8|1943.8|1950.3|1944.3|1949.8|1943.8|2
1597294500000|2020-08-13 04:55:00|1950|1944|1949.8|1943.8|1950|1944|1949.8|1943.8|2
1597294800000|2020-08-13 05:00:00|1949.6|1943.6|1949.8|1943.8|1950.3|1944.3|1949.6|1943.6|3
1597295100000|2020-08-13 05:05:00|1950|1944|1950.6|1944.6|1950.6|1944.6|1950|1944|3
1597295400000|2020-08-13 05:10:00|1950.5|1944.5|1950.6|1944.6|1950.6|1944.6|1950.5|1944.5|2
1597295700000|2020-08-13 05:15:00|1950.9|1944.9|1950.3|1944.3|1951.1|1945.1|1950|1944|7
1597296000000|2020-08-13 05:20:00|1950.1|1944.1|1950.1|1944.1|1950.6|1944.6|1950.1|1944.1|3
1597296300000|2020-08-13 05:25:00|1949.9|1943.9|1949.6|1943.6|1950.1|1944.1|1949.6|1943.6|4
1597296600000|2020-08-13 05:30:00|1949.9|1943.9|1950|1944|1950.4|1944.4|1949.9|1943.9|8
1597296900000|2020-08-13 05:35:00|1949.8|1943.8|1949.8|1943.8|1949.8|1943.8|1949.8|1943.8|1
1597297200000|2020-08-13 05:40:00|1950|1944|1948.8|1942.8|1950|1944|1948.8|1942.8|6
1597297500000|2020-08-13 05:45:00|1948.5|1942.5|1948.5|1942.5|1948.5|1942.5|1947.6|1941.6|6
1597297800000|2020-08-13 05:50:00|1948.1|1942.1|1948.1|1942.1|1948.1|1942.1|1948.1|1942.1|1
1597298100000|2020-08-13 05:55:00|1947.9|1941.9|1948.1|1942.1|1948.1|1942.1|1947.4|1941.4|6
1597298400000|2020-08-13 06:00:00|1948.5|1942.5|1950.1|1944.1|1950.6|1944.6|1948.5|1942.5|17
1597298700000|2020-08-13 06:05:00|1950.3|1944.3|1951.5|1945.5|1951.5|1945.5|1948.1|1942.1|26
1597299000000|2020-08-13 06:10:00|1951.9|1945.9|1949.8|1943.8|1951.9|1945.9|1949.8|1943.8|10
1597299300000|2020-08-13 06:15:00|1950|1944|1950.5|1944.5|1950.5|1944.5|1950|1944|3
1597299600000|2020-08-13 06:20:00|1950.1|1944.1|1950.6|1944.6|1950.6|1944.6|1950.1|1944.1|3
1597299900000|2020-08-13 06:25:00|1950.9|1944.9|1952.5|1946.5|1952.6|1946.6|1950.8|1944.8|13
1597300200000|2020-08-13 06:30:00|1952.4|1946.4|1951.4|1945.4|1952.8|1946.8|1950.8|1944.8|26
1597300500000|2020-08-13 06:35:00|1951.3|1945.3|1951.1|1945.1|1951.9|1945.9|1949.8|1943.8|18
1597300800000|2020-08-13 06:40:00|1951.3|1945.3|1949.1|1943.1|1951.3|1945.3|1948.9|1942.9|7
1597301100000|2020-08-13 06:45:00|1948.9|1942.9|1949.9|1943.9|1949.9|1943.9|1947.9|1941.9|15
1597301400000|2020-08-13 06:50:00|1949.8|1943.8|1950.4|1944.4|1950.4|1944.4|1949.8|1943.8|4
1597301700000|2020-08-13 06:55:00|1950.9|1944.9|1950.6|1944.6|1951.4|1945.4|1949.6|1943.6|13
1597302000000|2020-08-13 07:00:00|1950.4|1944.4|1942.6|1936.6|1950.4|1944.4|1942.4|1936.4|57
1597302300000|2020-08-13 07:05:00|1942.4|1936.4|1941.4|1935.4|1942.4|1936.4|1939.9|1933.9|90
1597302600000|2020-08-13 07:10:00|1941.6|1935.6|1936.6|1930.6|1942.4|1936.4|1936.6|1930.6|69
1597302900000|2020-08-13 07:15:00|1936.9|1930.9|1939.9|1933.9|1940.1|1934.1|1936.6|1930.6|42
1597303200000|2020-08-13 07:20:00|1940.1|1934.1|1939.4|1933.4|1941.9|1935.9|1939.4|1933.4|28
1597303500000|2020-08-13 07:25:00|1938.4|1932.4|1938.1|1932.1|1939.6|1933.6|1937.4|1931.4|53
1597303800000|2020-08-13 07:30:00|1937.9|1931.9|1938.1|1932.1|1939.4|1933.4|1937.1|1931.1|48
1597304100000|2020-08-13 07:35:00|1938.4|1932.4|1938.6|1932.6|1939.4|1933.4|1937.9|1931.9|16
1597304400000|2020-08-13 07:40:00|1938.9|1932.9|1939.6|1933.6|1940.1|1934.1|1938.4|1932.4|23
1597304700000|2020-08-13 07:45:00|1939.9|1933.9|1943.4|1937.4|1944.1|1938.1|1939.4|1933.4|47
1597305000000|2020-08-13 07:50:00|1943.1|1937.1|1944.6|1938.6|1945.1|1939.1|1943.1|1937.1|9
1597305300000|2020-08-13 07:55:00|1944.4|1938.4|1945.6|1939.6|1945.9|1939.9|1944.1|1938.1|7
1597305600000|2020-08-13 08:00:00|1945.4|1939.4|1941.1|1935.1|1945.6|1939.6|1940.9|1934.9|36
1597305900000|2020-08-13 08:05:00|1940.9|1934.9|1942.1|1936.1|1942.4|1936.4|1940.9|1934.9|18
1597306200000|2020-08-13 08:10:00|1941.9|1935.9|1941.1|1935.1|1942.6|1936.6|1940.9|1934.9|20
1597306500000|2020-08-13 08:15:00|1940.9|1934.9|1941.9|1935.9|1941.9|1935.9|1940.6|1934.6|11
1597306800000|2020-08-13 08:20:00|1941.6|1935.6|1943.9|1937.9|1944.4|1938.4|1941.6|1935.6|14
1597307100000|2020-08-13 08:25:00|1943.6|1937.6|1944.4|1938.4|1944.6|1938.6|1942.9|1936.9|13
1597307400000|2020-08-13 08:30:00|1944.1|1938.1|1942.9|1936.9|1944.4|1938.4|1942.6|1936.6|20
1597307700000|2020-08-13 08:35:00|1942.6|1936.6|1944.1|1938.1|1944.4|1938.4|1942.4|1936.4|13
1597308000000|2020-08-13 08:40:00|1944.4|1938.4|1944.1|1938.1|1944.4|1938.4|1943.6|1937.6|11
1597308300000|2020-08-13 08:45:00|1944.4|1938.4|1946.9|1940.9|1946.9|1940.9|1943.9|1937.9|17
1597308600000|2020-08-13 08:50:00|1947.1|1941.1|1947.6|1941.6|1948.6|1942.6|1946.1|1940.1|30
1597308900000|2020-08-13 08:55:00|1947.4|1941.4|1946.4|1940.4|1947.4|1941.4|1945.6|1939.6|22
1597309200000|2020-08-13 09:00:00|1946.1|1940.1|1946.4|1940.4|1947.1|1941.1|1946.1|1940.1|10
1597309500000|2020-08-13 09:05:00|1946.1|1940.1|1946.6|1940.6|1947.9|1941.9|1946.1|1940.1|17
1597309800000|2020-08-13 09:10:00|1946.4|1940.4|1944.9|1938.9|1946.6|1940.6|1944.4|1938.4|20
1597310100000|2020-08-13 09:15:00|1945.1|1939.1|1948.1|1942.1|1948.1|1942.1|1944.9|1938.9|16
1597310400000|2020-08-13 09:20:00|1947.9|1941.9|1948.4|1942.4|1948.4|1942.4|1947.1|1941.1|16
1597310700000|2020-08-13 09:25:00|1948.1|1942.1|1948.4|1942.4|1948.4|1942.4|1948.1|1942.1|12
1597311000000|2020-08-13 09:30:00|1948.1|1942.1|1948.1|1942.1|1948.4|1942.4|1947.6|1941.6|13
1597311300000|2020-08-13 09:35:00|1947.9|1941.9|1947.6|1941.6|1948.1|1942.1|1947.6|1941.6|6
1597311600000|2020-08-13 09:40:00|1947.9|1941.9|1948.9|1942.9|1948.9|1942.9|1947.9|1941.9|8
1597311900000|2020-08-13 09:45:00|1949.1|1943.1|1954.4|1948.4|1955.4|1949.4|1949.1|1943.1|20
1597312200000|2020-08-13 09:50:00|1954.6|1948.6|1954.9|1948.9|1955.1|1949.1|1954.1|1948.1|10
1597312500000|2020-08-13 09:55:00|1954.1|1948.1|1955.6|1949.6|1955.6|1949.6|1952.9|1946.9|14
1597312800000|2020-08-13 10:00:00|1955.1|1949.1|1955.6|1949.6|1955.6|1949.6|1954.9|1948.9|5
1597313100000|2020-08-13 10:05:00|1955.4|1949.4|1954.9|1948.9|1955.6|1949.6|1954.9|1948.9|14
1597313400000|2020-08-13 10:10:00|1955.4|1949.4|1956.4|1950.4|1956.4|1950.4|1955.1|1949.1|10
1597313700000|2020-08-13 10:15:00|1955.9|1949.9|1956.4|1950.4|1956.4|1950.4|1955.9|1949.9|4
1597314000000|2020-08-13 10:20:00|1956.6|1950.6|1956.6|1950.6|1956.6|1950.6|1956.1|1950.1|9
1597314300000|2020-08-13 10:25:00|1956.4|1950.4|1957.1|1951.1|1959.1|1953.1|1956.4|1950.4|13
1597314600000|2020-08-13 10:30:00|1956.9|1950.9|1956.9|1950.9|1957.6|1951.6|1956.6|1950.6|16
1597314900000|2020-08-13 10:35:00|1956.6|1950.6|1956.1|1950.1|1956.6|1950.6|1955.6|1949.6|10
1597315200000|2020-08-13 10:40:00|1955.9|1949.9|1955.4|1949.4|1955.9|1949.9|1954.9|1948.9|15
1597315500000|2020-08-13 10:45:00|1954.9|1948.9|1954.6|1948.6|1954.9|1948.9|1953.6|1947.6|5
1597315800000|2020-08-13 10:50:00|1954.4|1948.4|1953.4|1947.4|1954.4|1948.4|1952.6|1946.6|9
1597316100000|2020-08-13 10:55:00|1953.6|1947.6|1950.6|1944.6|1953.6|1947.6|1950.6|1944.6|12
1597316400000|2020-08-13 11:00:00|1950.4|1944.4|1953.9|1947.9|1953.9|1947.9|1948.6|1942.6|23
1597316700000|2020-08-13 11:05:00|1953.6|1947.6|1953.4|1947.4|1953.9|1947.9|1953.1|1947.1|5
1597317000000|2020-08-13 11:10:00|1953.1|1947.1|1954.9|1948.9|1955.1|1949.1|1952.6|1946.6|18
1597317300000|2020-08-13 11:15:00|1955.1|1949.1|1952.1|1946.1|1955.4|1949.4|1951.9|1945.9|14
1597317600000|2020-08-13 11:20:00|1951.9|1945.9|1949.9|1943.9|1951.9|1945.9|1949.4|1943.4|8
1597317900000|2020-08-13 11:25:00|1949.4|1943.4|1947.4|1941.4|1949.9|1943.9|1946.9|1940.9|10
1597318200000|2020-08-13 11:30:00|1947.6|1941.6|1948.4|1942.4|1948.6|1942.6|1947.6|1941.6|3
1597318500000|2020-08-13 11:35:00|1948.6|1942.6|1945.4|1939.4|1948.6|1942.6|1945.4|1939.4|22
1597318800000|2020-08-13 11:40:00|1946.6|1940.6|1946.6|1940.6|1947.6|1941.6|1946.6|1940.6|10
1597319100000|2020-08-13 11:45:00|1946.9|1940.9|1949.4|1943.4|1951.4|1945.4|1946.4|1940.4|49
1597319400000|2020-08-13 11:50:00|1949.6|1943.6|1952.9|1946.9|1953.1|1947.1|1949.6|1943.6|19
1597319700000|2020-08-13 11:55:00|1952.4|1946.4|1952.1|1946.1|1952.4|1946.4|1948.6|1942.6|35
1597320000000|2020-08-13 12:00:00|1952.4|1946.4|1951.9|1945.9|1952.9|1946.9|1950.9|1944.9|17
1597320300000|2020-08-13 12:05:00|1952.1|1946.1|1950.9|1944.9|1952.9|1946.9|1950.9|1944.9|34
1597320600000|2020-08-13 12:10:00|1950.6|1944.6|1951.6|1945.6|1951.6|1945.6|1949.6|1943.6|24
1597320900000|2020-08-13 12:15:00|1951.4|1945.4|1952.9|1946.9|1953.4|1947.4|1950.6|1944.6|42
1597321200000|2020-08-13 12:20:00|1952.6|1946.6|1954.4|1948.4|1955.9|1949.9|1952.4|1946.4|46
1597321500000|2020-08-13 12:25:00|1954.1|1948.1|1954.9|1948.9|1956.1|1950.1|1954.1|1948.1|15
1597321800000|2020-08-13 12:30:00|1954.6|1948.6|1956.4|1950.4|1957.1|1951.1|1952.6|1946.6|44
1597322100000|2020-08-13 12:35:00|1956.6|1950.6|1956.6|1950.6|1957.1|1951.1|1956.1|1950.1|11
1597322400000|2020-08-13 12:40:00|1956.4|1950.4|1955.6|1949.6|1956.6|1950.6|1955.4|1949.4|16
1597322700000|2020-08-13 12:45:00|1955.9|1949.9|1956.4|1950.4|1956.6|1950.6|1955.6|1949.6|8
1597323000000|2020-08-13 12:50:00|1956.1|1950.1|1955.6|1949.6|1956.4|1950.4|1954.9|1948.9|19
1597323300000|2020-08-13 12:55:00|1955.9|1949.9|1955.9|1949.9|1956.6|1950.6|1955.4|1949.4|22
1597323600000|2020-08-13 13:00:00|1956.1|1950.1|1952.1|1946.1|1956.1|1950.1|1950.9|1944.9|74
1597323900000|2020-08-13 13:05:00|1951.9|1945.9|1949.6|1943.6|1952.6|1946.6|1946.6|1940.6|100
1597324200000|2020-08-13 13:10:00|1949.9|1943.9|1949.4|1943.4|1951.1|1945.1|1947.4|1941.4|78
1597324500000|2020-08-13 13:15:00|1949.6|1943.6|1952.4|1946.4|1953.4|1947.4|1949.6|1943.6|58
1597324800000|2020-08-13 13:20:00|1952.5|1946.5|1953|1947|1953.1|1947.1|1951.6|1945.6|40
1597325100000|2020-08-13 13:25:00|1953.1|1947.1|1954.6|1948.6|1955|1949|1951.6|1945.6|34
1597325400000|2020-08-13 13:30:00|1954.8|1948.8|1957.1|1951.1|1957.8|1951.8|1954.5|1948.5|49
1597325700000|2020-08-13 13:35:00|1957.3|1951.3|1958.6|1952.6|1959.8|1953.8|1957|1951|60
1597326000000|2020-08-13 13:40:00|1960.8|1954.8|1962.6|1956.6|1963.6|1957.6|1960.3|1954.3|62
1597326300000|2020-08-13 13:45:00|1962.5|1956.5|1959.8|1953.8|1962.6|1956.6|1958.6|1952.6|58
1597326600000|2020-08-13 13:50:00|1959.9|1953.9|1958.6|1952.6|1961.1|1955.1|1958.5|1952.5|32
1597326900000|2020-08-13 13:55:00|1958.8|1952.8|1959.5|1953.5|1960.5|1954.5|1958.3|1952.3|46
1597327200000|2020-08-13 14:00:00|1959.4|1953.4|1959.1|1953.1|1959.9|1953.9|1958.5|1952.5|22
1597327500000|2020-08-13 14:05:00|1959|1953|1959.1|1953.1|1959.6|1953.6|1958.8|1952.8|30
1597327800000|2020-08-13 14:10:00|1959.3|1953.3|1959.4|1953.4|1960.5|1954.5|1959.3|1953.3|51
1597328100000|2020-08-13 14:15:00|1959.3|1953.3|1958.6|1952.6|1959.8|1953.8|1955.3|1949.3|65
1597328400000|2020-08-13 14:20:00|1958.8|1952.8|1958|1952|1960.6|1954.6|1957.6|1951.6|33
1597328700000|2020-08-13 14:25:00|1958.1|1952.1|1957.1|1951.1|1959.9|1953.9|1957.1|1951.1|40
1597329000000|2020-08-13 14:30:00|1957|1951|1958.1|1952.1|1958.3|1952.3|1955.8|1949.8|54
1597329300000|2020-08-13 14:35:00|1958.3|1952.3|1952.1|1946.1|1958.3|1952.3|1952.1|1946.1|99
1597329600000|2020-08-13 14:40:00|1952.3|1946.3|1951.3|1945.3|1953.1|1947.1|1950.4|1944.4|73
1597329900000|2020-08-13 14:45:00|1951.4|1945.4|1955.3|1949.3|1956|1950|1951.4|1945.4|50
1597330200000|2020-08-13 14:50:00|1955.1|1949.1|1953.9|1947.9|1956|1950|1952.6|1946.6|63
1597330500000|2020-08-13 14:55:00|1953.6|1947.6|1954.9|1948.9|1956.6|1950.6|1952.9|1946.9|92
1597330800000|2020-08-13 15:00:00|1954.6|1948.6|1950.1|1944.1|1954.6|1948.6|1949.8|1943.8|55
1597331100000|2020-08-13 15:05:00|1950|1944|1947|1941|1950|1944|1945.5|1939.5|73
1597331400000|2020-08-13 15:10:00|1946.8|1940.8|1949.9|1943.9|1950.9|1944.9|1946.8|1940.8|47
1597331700000|2020-08-13 15:15:00|1949.6|1943.6|1946|1940|1949.6|1943.6|1944.8|1938.8|100
1597332000000|2020-08-13 15:20:00|1945.4|1939.4|1951|1945|1951.9|1945.9|1945.4|1939.4|30
1597332300000|2020-08-13 15:25:00|1950.4|1944.4|1950.1|1944.1|1952.3|1946.3|1948.8|1942.8|31
1597332600000|2020-08-13 15:30:00|1950.4|1944.4|1953|1947|1953.8|1947.8|1950.4|1944.4|41
1597332900000|2020-08-13 15:35:00|1953.3|1947.3|1949.8|1943.8|1955|1949|1949.1|1943.1|45
1597333200000|2020-08-13 15:40:00|1949.5|1943.5|1948.4|1942.4|1949.5|1943.5|1947.5|1941.5|17
1597333500000|2020-08-13 15:45:00|1948.9|1942.9|1951.5|1945.5|1951.5|1945.5|1948.9|1942.9|16
1597333800000|2020-08-13 15:50:00|1951.4|1945.4|1951.1|1945.1|1951.5|1945.5|1950.4|1944.4|15
1597334100000|2020-08-13 15:55:00|1951.4|1945.4|1951.9|1945.9|1951.9|1945.9|1951.4|1945.4|3
1597334700000|2020-08-13 16:05:00|1952.1|1946.1|1955.6|1949.6|1955.8|1949.8|1952.1|1946.1|8
1597335000000|2020-08-13 16:10:00|1955.8|1949.8|1956.6|1950.6|1958.3|1952.3|1955.6|1949.6|11
1597335300000|2020-08-13 16:15:00|1956.5|1950.5|1952.9|1946.9|1956.5|1950.5|1952.9|1946.9|12
1597335600000|2020-08-13 16:20:00|1953|1947|1953.6|1947.6|1953.6|1947.6|1953|1947|2
1597336200000|2020-08-13 16:30:00|1953|1947|1951.5|1945.5|1953.1|1947.1|1951.4|1945.4|11
1597336800000|2020-08-13 16:40:00|1951.6|1945.6|1952.6|1946.6|1952.9|1946.9|1951.6|1945.6|3
1597337100000|2020-08-13 16:45:00|1952.9|1946.9|1952.4|1946.4|1952.9|1946.9|1952.1|1946.1|3
1597337400000|2020-08-13 16:50:00|1952.1|1946.1|1953.6|1947.6|1953.6|1947.6|1951.6|1945.6|12
1597337700000|2020-08-13 16:55:00|1953.8|1947.8|1954.8|1948.8|1955.8|1949.8|1953.8|1947.8|11
1597363200000|2020-08-14 00:00:00|1952.6|1946.6|1952.9|1946.9|1952.9|1946.9|1952.6|1946.6|3
1597364400000|2020-08-14 00:20:00|1954.9|1948.9|1955.1|1949.1|1955.5|1949.5|1954.9|1948.9|4
1597366800000|2020-08-14 01:00:00|1955.3|1949.3|1956.3|1950.3|1956.6|1950.6|1954.8|1948.8|22
1597367100000|2020-08-14 01:05:00|1956.4|1950.4|1956|1950|1956.4|1950.4|1955.9|1949.9|16
1597367400000|2020-08-14 01:10:00|1956.3|1950.3|1955|1949|1956.5|1950.5|1954|1948|17
1597367700000|2020-08-14 01:15:00|1954.9|1948.9|1954|1948|1954.9|1948.9|1953.5|1947.5|36
1597368000000|2020-08-14 01:20:00|1954.1|1948.1|1954.9|1948.9|1955|1949|1954.1|1948.1|4
1597368300000|2020-08-14 01:25:00|1955|1949|1955.8|1949.8|1955.8|1949.8|1955|1949|9
1597368600000|2020-08-14 01:30:00|1955.5|1949.5|1955.5|1949.5|1955.5|1949.5|1955.5|1949.5|1
1597368900000|2020-08-14 01:35:00|1955.3|1949.3|1954.8|1948.8|1955.3|1949.3|1954.4|1948.4|8
1597369200000|2020-08-14 01:40:00|1955|1949|1954.4|1948.4|1955.3|1949.3|1954.4|1948.4|10
1597369500000|2020-08-14 01:45:00|1954.6|1948.6|1955.3|1949.3|1955.3|1949.3|1954.6|1948.6|2
1597369800000|2020-08-14 01:50:00|1955.1|1949.1|1953|1947|1955.1|1949.1|1952.9|1946.9|6
1597370400000|2020-08-14 02:00:00|1952.9|1946.9|1953.6|1947.6|1953.6|1947.6|1952.8|1946.8|4
1597370700000|2020-08-14 02:05:00|1953.4|1947.4|1955.5|1949.5|1955.5|1949.5|1953.4|1947.4|6
1597371000000|2020-08-14 02:10:00|1956.5|1950.5|1956.8|1950.8|1957.3|1951.3|1956.4|1950.4|7
1597372800000|2020-08-14 02:40:00|1957.3|1951.3|1957.3|1951.3|1957.3|1951.3|1957.3|1951.3|1
1597374000000|2020-08-14 03:00:00|1958.3|1952.3|1958.3|1952.3|1958.3|1952.3|1958.3|1952.3|1
1597374300000|2020-08-14 03:05:00|1958.5|1952.5|1958.5|1952.5|1958.5|1952.5|1958.5|1952.5|1
1597374600000|2020-08-14 03:10:00|1959|1953|1959|1953|1959|1953|1958.8|1952.8|3
1597374900000|2020-08-14 03:15:00|1958.8|1952.8|1956.8|1950.8|1958.8|1952.8|1956.8|1950.8|4
1597375200000|2020-08-14 03:20:00|1957|1951|1957.3|1951.3|1957.3|1951.3|1957|1951|2
1597375500000|2020-08-14 03:25:00|1957.1|1951.1|1956.8|1950.8|1957.1|1951.1|1956.8|1950.8|2
1597375800000|2020-08-14 03:30:00|1956.6|1950.6|1956.8|1950.8|1956.8|1950.8|1955.5|1949.5|6
1597376100000|2020-08-14 03:35:00|1957|1951|1956|1950|1957|1951|1955.5|1949.5|12
1597376400000|2020-08-14 03:40:00|1956.3|1950.3|1956.8|1950.8|1956.8|1950.8|1956|1950|12
1597376700000|2020-08-14 03:45:00|1956.6|1950.6|1955.4|1949.4|1956.8|1950.8|1955.4|1949.4|17
1597377000000|2020-08-14 03:50:00|1955.6|1949.6|1955.4|1949.4|1955.8|1949.8|1955.4|1949.4|22
1597377300000|2020-08-14 03:55:00|1955.3|1949.3|1955.1|1949.1|1955.3|1949.3|1955.1|1949.1|2
1597378200000|2020-08-14 04:10:00|1957|1951|1955.5|1949.5|1957|1951|1955.5|1949.5|4
1597379100000|2020-08-14 04:25:00|1955.3|1949.3|1955.4|1949.4|1955.5|1949.5|1955.3|1949.3|3
1597381200000|2020-08-14 05:00:00|1955|1949|1955|1949|1955|1949|1955|1949|1
1597381500000|2020-08-14 05:05:00|1955.1|1949.1|1955|1949|1955.3|1949.3|1955|1949|3
1597382400000|2020-08-14 05:20:00|1954.8|1948.8|1954.6|1948.6|1954.8|1948.8|1954.3|1948.3|4
1597382700000|2020-08-14 05:25:00|1954.9|1948.9|1955.3|1949.3|1955.8|1949.8|1954.9|1948.9|4
1597383000000|2020-08-14 05:30:00|1955.5|1949.5|1955.3|1949.3|1956.3|1950.3|1955.3|1949.3|32
1597383300000|2020-08-14 05:35:00|1955.5|1949.5|1956|1950|1956|1950|1955.5|1949.5|3
1597383600000|2020-08-14 05:40:00|1956.3|1950.3|1956.3|1950.3|1956.3|1950.3|1956.3|1950.3|1
1597383900000|2020-08-14 05:45:00|1956|1950|1955.5|1949.5|1956.3|1950.3|1955.3|1949.3|12
1597384200000|2020-08-14 05:50:00|1956|1950|1955|1949|1956|1950|1955|1949|5
1597384500000|2020-08-14 05:55:00|1955.3|1949.3|1955|1949|1955.5|1949.5|1955|1949|5
1597384800000|2020-08-14 06:00:00|1954.8|1948.8|1954.3|1948.3|1955|1949|1954.3|1948.3|16
1597385100000|2020-08-14 06:05:00|1954|1948|1954.3|1948.3|1954.6|1948.6|1954|1948|5
1597385400000|2020-08-14 06:10:00|1954.4|1948.4|1955.3|1949.3|1955.5|1949.5|1954.3|1948.3|17
1597385700000|2020-08-14 06:15:00|1955.5|1949.5|1955.5|1949.5|1955.8|1949.8|1955.3|1949.3|12
1597386000000|2020-08-14 06:20:00|1955.4|1949.4|1955.3|1949.3|1955.4|1949.4|1955.3|1949.3|2
1597386300000|2020-08-14 06:25:00|1955.4|1949.4|1955.8|1949.8|1955.8|1949.8|1955|1949|4
1597386600000|2020-08-14 06:30:00|1955.5|1949.5|1955.5|1949.5|1955.5|1949.5|1955.5|1949.5|1
1597386900000|2020-08-14 06:35:00|1955.3|1949.3|1956.5|1950.5|1957|1951|1955.3|1949.3|29
1597387200000|2020-08-14 06:40:00|1956.3|1950.3|1957.4|1951.4|1957.8|1951.8|1956.3|1950.3|12
1597387500000|2020-08-14 06:45:00|1957.8|1951.8|1957.4|1951.4|1957.8|1951.8|1957.4|1951.4|2
1597387800000|2020-08-14 06:50:00|1957.5|1951.5|1956|1950|1957.8|1951.8|1956|1950|5
1597388100000|2020-08-14 06:55:00|1955.9|1949.9|1955.5|1949.5|1955.9|1949.9|1955.1|1949.1|8
1597388400000|2020-08-14 07:00:00|1955.4|1949.4|1954.5|1948.5|1956.1|1950.1|1954|1948|61
1597388700000|2020-08-14 07:05:00|1954.4|1948.4|1954.6|1948.6|1954.6|1948.6|1953.6|1947.6|46
1597389000000|2020-08-14 07:10:00|1954.5|1948.5|1953.1|1947.1|1954.5|1948.5|1952|1946|51
1597389300000|2020-08-14 07:15:00|1952.9|1946.9|1953.9|1947.9|1954.5|1948.5|1952.5|1946.5|22
1597389600000|2020-08-14 07:20:00|1954|1948|1955.5|1949.5|1955.5|1949.5|1953.5|1947.5|21
1597389900000|2020-08-14 07:25:00|1955.4|1949.4|1953.3|1947.3|1955.9|1949.9|1953.3|1947.3|18
1597390200000|2020-08-14 07:30:00|1952.5|1946.5|1952.5|1946.5|1954|1948|1952.4|1946.4|14
1597390500000|2020-08-14 07:35:00|1952.1|1946.1|1950.5|1944.5|1952.5|1946.5|1950.5|1944.5|18
1597390800000|2020-08-14 07:40:00|1950.6|1944.6|1947.8|1941.8|1950.8|1944.8|1947.8|1941.8|25
1597391100000|2020-08-14 07:45:00|1948.4|1942.4|1947.5|1941.5|1948.5|1942.5|1947.3|1941.3|14
1597391400000|2020-08-14 07:50:00|1947.3|1941.3|1947|1941|1947.5|1941.5|1944.3|1938.3|51
1597391700000|2020-08-14 07:55:00|1947.3|1941.3|1950|1944|1950|1944|1947.3|1941.3|11
1597392000000|2020-08-14 08:00:00|1949.5|1943.5|1949.4|1943.4|1949.5|1943.5|1948.9|1942.9|8
1597392300000|2020-08-14 08:05:00|1949.5|1943.5|1944.5|1938.5|1949.8|1943.8|1943.9|1937.9|29
1597392600000|2020-08-14 08:10:00|1944.4|1938.4|1942.5|1936.5|1944.5|1938.5|1942.3|1936.3|26
1597392900000|2020-08-14 08:15:00|1942.3|1936.3|1941.5|1935.5|1942.5|1936.5|1941.5|1935.5|20
1597393200000|2020-08-14 08:20:00|1941.3|1935.3|1941.9|1935.9|1943.3|1937.3|1941.3|1935.3|22
1597393500000|2020-08-14 08:25:00|1942|1936|1942.6|1936.6|1942.6|1936.6|1940.5|1934.5|57
1597393800000|2020-08-14 08:30:00|1942.5|1936.5|1941.5|1935.5|1942.5|1936.5|1941.4|1935.4|15
1597394100000|2020-08-14 08:35:00|1941.6|1935.6|1942.5|1936.5|1942.5|1936.5|1941.6|1935.6|15
1597394400000|2020-08-14 08:40:00|1942.4|1936.4|1942.5|1936.5|1942.5|1936.5|1942.3|1936.3|12
1597394700000|2020-08-14 08:45:00|1942.4|1936.4|1942|1936|1942.5|1936.5|1941.8|1935.8|31
1597395000000|2020-08-14 08:50:00|1942.1|1936.1|1943.5|1937.5|1943.5|1937.5|1942.1|1936.1|7
1597395300000|2020-08-14 08:55:00|1943.6|1937.6|1946.4|1940.4|1946.5|1940.5|1943.6|1937.6|18
1597395600000|2020-08-14 09:00:00|1946.1|1940.1|1945.6|1939.6|1946.1|1940.1|1945.4|1939.4|6
1597395900000|2020-08-14 09:05:00|1945.1|1939.1|1945.4|1939.4|1945.4|1939.4|1945|1939|7
1597396200000|2020-08-14 09:10:00|1945.1|1939.1|1947.4|1941.4|1947.4|1941.4|1945.1|1939.1|14
1597396500000|2020-08-14 09:15:00|1947.5|1941.5|1948.4|1942.4|1948.9|1942.9|1947.5|1941.5|17
1597397400000|2020-08-14 09:30:00|1948.6|1942.6|1949.6|1943.6|1949.6|1943.6|1948.6|1942.6|4
1597397700000|2020-08-14 09:35:00|1949.9|1943.9|1951|1945|1951.1|1945.1|1949.9|1943.9|12
1597398000000|2020-08-14 09:40:00|1951.1|1945.1|1952.6|1946.6|1952.9|1946.9|1951.1|1945.1|7
1597398300000|2020-08-14 09:45:00|1952.5|1946.5|1950.5|1944.5|1952.5|1946.5|1950.4|1944.4|13
1597398600000|2020-08-14 09:50:00|1950.4|1944.4|1949.9|1943.9|1950.4|1944.4|1949.9|1943.9|10
1597398900000|2020-08-14 09:55:00|1950|1944|1951|1945|1951|1945|1950|1944|4
1597399200000|2020-08-14 10:00:00|1951.1|1945.1|1951.1|1945.1|1951.1|1945.1|1951.1|1945.1|1
1597399500000|2020-08-14 10:05:00|1951|1945|1950.3|1944.3|1951|1945|1950.3|1944.3|6
1597399800000|2020-08-14 10:10:00|1950.5|1944.5|1951.5|1945.5|1951.5|1945.5|1950.3|1944.3|7
1597400100000|2020-08-14 10:15:00|1952.5|1946.5|1952|1946|1952.5|1946.5|1952|1946|4
1597400400000|2020-08-14 10:20:00|1952.3|1946.3|1952.3|1946.3|1952.8|1946.8|1952.3|1946.3|8
1597400700000|2020-08-14 10:25:00|1952|1946|1954.9|1948.9|1955|1949|1952|1946|9
1597401000000|2020-08-14 10:30:00|1955.4|1949.4|1956|1950|1956|1950|1955.4|1949.4|4
1597401300000|2020-08-14 10:35:00|1956.3|1950.3|1955.6|1949.6|1956.3|1950.3|1955.5|1949.5|7
1597401600000|2020-08-14 10:40:00|1955.5|1949.5|1955.6|1949.6|1955.6|1949.6|1955.5|1949.5|2
1597401900000|2020-08-14 10:45:00|1955.5|1949.5|1955.5|1949.5|1956|1950|1955.5|1949.5|6
1597402200000|2020-08-14 10:50:00|1956.3|1950.3|1952.9|1946.9|1956.5|1950.5|1952.9|1946.9|11
1597402500000|2020-08-14 10:55:00|1952.6|1946.6|1953.5|1947.5|1953.5|1947.5|1952.6|1946.6|5
1597402800000|2020-08-14 11:00:00|1953.6|1947.6|1956.8|1950.8|1956.8|1950.8|1953.6|1947.6|13
1597403100000|2020-08-14 11:05:00|1955.8|1949.8|1956|1950|1956|1950|1955.8|1949.8|2
1597403400000|2020-08-14 11:10:00|1955.9|1949.9|1956|1950|1956|1950|1955.5|1949.5|5
1597403700000|2020-08-14 11:15:00|1955.9|1949.9|1955.8|1949.8|1956|1950|1953.9|1947.9|13
1597404000000|2020-08-14 11:20:00|1956|1950|1956.8|1950.8|1956.8|1950.8|1956|1950|7
1597404300000|2020-08-14 11:25:00|1956.5|1950.5|1956.5|1950.5|1956.5|1950.5|1956|1950|9
1597404600000|2020-08-14 11:30:00|1956.8|1950.8|1958.3|1952.3|1958.3|1952.3|1956|1950|25
1597404900000|2020-08-14 11:35:00|1958.8|1952.8|1958|1952|1960.8|1954.8|1958|1952|19
1597405200000|2020-08-14 11:40:00|1958.5|1952.5|1958.5|1952.5|1958.5|1952.5|1957.8|1951.8|16
1597405500000|2020-08-14 11:45:00|1958.6|1952.6|1958.3|1952.3|1958.8|1952.8|1957|1951|29
1597405800000|2020-08-14 11:50:00|1958.8|1952.8|1960.5|1954.5|1960.5|1954.5|1958.8|1952.8|8
1597406100000|2020-08-14 11:55:00|1960.4|1954.4|1956.5|1950.5|1960.4|1954.4|1956.5|1950.5|25
1597406400000|2020-08-14 12:00:00|1956.6|1950.6|1957.5|1951.5|1957.5|1951.5|1955.5|1949.5|23
1597406700000|2020-08-14 12:05:00|1957.6|1951.6|1957|1951|1957.8|1951.8|1956.6|1950.6|19
1597407000000|2020-08-14 12:10:00|1957.1|1951.1|1958.1|1952.1|1958.5|1952.5|1956.9|1950.9|14
1597407300000|2020-08-14 12:15:00|1958.4|1952.4|1959.1|1953.1|1959.1|1953.1|1957.9|1951.9|14
1597407600000|2020-08-14 12:20:00|1959|1953|1960.6|1954.6|1960.6|1954.6|1958.8|1952.8|23
1597407900000|2020-08-14 12:25:00|1960.5|1954.5|1961.1|1955.1|1961.5|1955.5|1960.1|1954.1|23
1597408200000|2020-08-14 12:30:00|1961.3|1955.3|1960.6|1954.6|1961.6|1955.6|1959.5|1953.5|25
1597408500000|2020-08-14 12:35:00|1960.8|1954.8|1960.8|1954.8|1960.9|1954.9|1960.3|1954.3|19
1597408800000|2020-08-14 12:40:00|1961|1955|1961.8|1955.8|1961.8|1955.8|1960.8|1954.8|26
1597409100000|2020-08-14 12:45:00|1961.5|1955.5|1962|1956|1962.8|1956.8|1961.5|1955.5|24
1597409400000|2020-08-14 12:50:00|1962.3|1956.3|1963.5|1957.5|1963.8|1957.8|1962.3|1956.3|6
1597409700000|2020-08-14 12:55:00|1963.4|1957.4|1963.4|1957.4|1964.8|1958.8|1963|1957|13
1597410000000|2020-08-14 13:00:00|1963.1|1957.1|1963|1957|1964.3|1958.3|1959.6|1953.6|65
1597410300000|2020-08-14 13:05:00|1963.1|1957.1|1961.5|1955.5|1965|1959|1961.5|1955.5|36
1597410600000|2020-08-14 13:10:00|1961.3|1955.3|1959.1|1953.1|1961.4|1955.4|1958.6|1952.6|40
1597410900000|2020-08-14 13:15:00|1959.3|1953.3|1959.9|1953.9|1964|1958|1959.3|1953.3|40
1597411200000|2020-08-14 13:20:00|1960.1|1954.1|1960.4|1954.4|1962.5|1956.5|1960|1954|35
1597411500000|2020-08-14 13:25:00|1960.1|1954.1|1962.1|1956.1|1962.4|1956.4|1959.9|1953.9|22
1597411800000|2020-08-14 13:30:00|1962.4|1956.4|1961.6|1955.6|1962.4|1956.4|1960.5|1954.5|34
1597412100000|2020-08-14 13:35:00|1961.9|1955.9|1962.4|1956.4|1962.4|1956.4|1961.4|1955.4|9
1597412400000|2020-08-14 13:40:00|1962.1|1956.1|1962.4|1956.4|1962.5|1956.5|1961.6|1955.6|15
1597412700000|2020-08-14 13:45:00|1962.1|1956.1|1960.6|1954.6|1962.1|1956.1|1959.6|1953.6|29
1597413000000|2020-08-14 13:50:00|1960.5|1954.5|1959.6|1953.6|1961.6|1955.6|1958.9|1952.9|29
1597413300000|2020-08-14 13:55:00|1959.5|1953.5|1957.4|1951.4|1960.6|1954.6|1957.4|1951.4|26
1597413600000|2020-08-14 14:00:00|1957.6|1951.6|1957.4|1951.4|1959.6|1953.6|1957|1951|36
1597413900000|2020-08-14 14:05:00|1957.6|1951.6|1958.6|1952.6|1961|1955|1957.6|1951.6|23
1597414200000|2020-08-14 14:10:00|1958.9|1952.9|1954.6|1948.6|1959|1953|1954.5|1948.5|24
1597414500000|2020-08-14 14:15:00|1954.9|1948.9|1955.9|1949.9|1955.9|1949.9|1954.9|1948.9|15
1597414800000|2020-08-14 14:20:00|1956|1950|1955.6|1949.6|1956|1950|1955.1|1949.1|12
1597415100000|2020-08-14 14:25:00|1955.4|1949.4|1954.4|1948.4|1956.6|1950.6|1954.4|1948.4|19
1597415400000|2020-08-14 14:30:00|1954.1|1948.1|1957.4|1951.4|1958.6|1952.6|1954.1|1948.1|15
1597415700000|2020-08-14 14:35:00|1957.5|1951.5|1956.9|1950.9|1958.6|1952.6|1956.9|1950.9|35
1597416000000|2020-08-14 14:40:00|1957|1951|1954.4|1948.4|1958.5|1952.5|1954.4|1948.4|28
1597416300000|2020-08-14 14:45:00|1954.5|1948.5|1955|1949|1955.3|1949.3|1953.5|1947.5|40
1597416600000|2020-08-14 14:50:00|1955.1|1949.1|1953.3|1947.3|1955.6|1949.6|1953.3|1947.3|14
1597416900000|2020-08-14 14:55:00|1953|1947|1946.9|1940.9|1953|1947|1946.9|1940.9|51
1597417200000|2020-08-14 15:00:00|1947|1941|1949|1943|1949.3|1943.3|1946.9|1940.9|33
1597417500000|2020-08-14 15:05:00|1949.1|1943.1|1951.9|1945.9|1953.5|1947.5|1949.1|1943.1|32
1597417800000|2020-08-14 15:10:00|1951.6|1945.6|1950.8|1944.8|1952.1|1946.1|1950.8|1944.8|31
1597418100000|2020-08-14 15:15:00|1949.6|1943.6|1955.1|1949.1|1958.3|1952.3|1946|1940|184
1597418400000|2020-08-14 15:20:00|1956|1950|1955.6|1949.6|1957|1951|1955|1949|15
1597418700000|2020-08-14 15:25:00|1955.9|1949.9|1954|1948|1956.1|1950.1|1954|1948|10
1597419000000|2020-08-14 15:30:00|1953.9|1947.9|1953|1947|1954|1948|1951.6|1945.6|16
1597419300000|2020-08-14 15:35:00|1952.8|1946.8|1956.8|1950.8|1956.8|1950.8|1952.8|1946.8|20
1597419600000|2020-08-14 15:40:00|1957|1951|1958.6|1952.6|1959.5|1953.5|1957|1951|28
1597419900000|2020-08-14 15:45:00|1958.4|1952.4|1954.1|1948.1|1958.6|1952.6|1954.1|1948.1|27
1597420200000|2020-08-14 15:50:00|1954|1948|1953.4|1947.4|1954.5|1948.5|1952.6|1946.6|20
1597420500000|2020-08-14 15:55:00|1953.6|1947.6|1954.5|1948.5|1955.9|1949.9|1953.6|1947.6|18
1597420800000|2020-08-14 16:00:00|1954|1948|1955.6|1949.6|1956.3|1950.3|1954|1948|10
1597421100000|2020-08-14 16:05:00|1955.9|1949.9|1954.1|1948.1|1956|1950|1954.1|1948.1|8
1597421400000|2020-08-14 16:10:00|1954|1948|1952.1|1946.1|1954|1948|1951.4|1945.4|10
1597421700000|2020-08-14 16:15:00|1952.4|1946.4|1952.4|1946.4|1953.6|1947.6|1952.1|1946.1|13
1597422000000|2020-08-14 16:20:00|1952.1|1946.1|1952.9|1946.9|1952.9|1946.9|1951.9|1945.9|5
1597422300000|2020-08-14 16:25:00|1953.1|1947.1|1953.4|1947.4|1953.4|1947.4|1953.1|1947.1|2
1597422900000|2020-08-14 16:35:00|1953.1|1947.1|1954.1|1948.1|1954.1|1948.1|1953.1|1947.1|6
1597423200000|2020-08-14 16:40:00|1954.6|1948.6|1954.5|1948.5|1956|1950|1954.4|1948.4|15
1597423500000|2020-08-14 16:45:00|1954.4|1948.4|1953.6|1947.6|1954.4|1948.4|1953.6|1947.6|2
1597423800000|2020-08-14 16:50:00|1953.9|1947.9|1954.1|1948.1|1954.1|1948.1|1953.9|1947.9|2
1597424100000|2020-08-14 16:55:00|1954.3|1948.3|1955|1949|1955.3|1949.3|1954.3|1948.3|7
1597622400000|2020-08-17 00:00:00|1953.8|1947.8|1953.1|1947.1|1953.8|1947.8|1953.1|1947.1|2
1597626900000|2020-08-17 01:15:00|1953.4|1947.4|1953.4|1947.4|1953.6|1947.6|1953.4|1947.4|3
1597627200000|2020-08-17 01:20:00|1953.3|1947.3|1952.3|1946.3|1953.3|1947.3|1952|1946|5
1597627500000|2020-08-17 01:25:00|1952.4|1946.4|1953|1947|1953|1947|1952.3|1946.3|4
1597627800000|2020-08-17 01:30:00|1953.1|1947.1|1953.1|1947.1|1953.1|1947.1|1953.1|1947.1|1
1597628400000|2020-08-17 01:40:00|1953.4|1947.4|1953.6|1947.6|1953.6|1947.6|1953.4|1947.4|2
1597628700000|2020-08-17 01:45:00|1953.9|1947.9|1954.8|1948.8|1954.8|1948.8|1953.9|1947.9|4
1597629300000|2020-08-17 01:55:00|1954.6|1948.6|1955|1949|1955|1949|1954.5|1948.5|4
1597629600000|2020-08-17 02:00:00|1954.5|1948.5|1954.3|1948.3|1954.5|1948.5|1954|1948|5
1597629900000|2020-08-17 02:05:00|1954.5|1948.5|1957.8|1951.8|1957.8|1951.8|1954.5|1948.5|7
1597630200000|2020-08-17 02:10:00|1957.6|1951.6|1956.1|1950.1|1957.6|1951.6|1956.1|1950.1|8
1597630800000|2020-08-17 02:20:00|1956.6|1950.6|1956.8|1950.8|1956.8|1950.8|1956.6|1950.6|2
1597631400000|2020-08-17 02:30:00|1956.9|1950.9|1959.5|1953.5|1959.8|1953.8|1956.9|1950.9|9
1597631700000|2020-08-17 02:35:00|1958.8|1952.8|1958.8|1952.8|1959|1953|1958.8|1952.8|7
1597632000000|2020-08-17 02:40:00|1958.6|1952.6|1958.6|1952.6|1958.6|1952.6|1958.6|1952.6|1
1597632600000|2020-08-17 02:50:00|1958.4|1952.4|1957.9|1951.9|1958.4|1952.4|1957.9|1951.9|3
1597632900000|2020-08-17 02:55:00|1957.8|1951.8|1957.8|1951.8|1957.8|1951.8|1956.9|1950.9|10
1597633200000|2020-08-17 03:00:00|1958.3|1952.3|1957.5|1951.5|1958.3|1952.3|1957.1|1951.1|8
1597634100000|2020-08-17 03:15:00|1957.4|1951.4|1957.5|1951.5|1957.5|1951.5|1957.4|1951.4|2
1597634700000|2020-08-17 03:25:00|1957|1951|1957|1951|1957|1951|1957|1951|1
1597635000000|2020-08-17 03:30:00|1957.3|1951.3|1957.3|1951.3|1957.3|1951.3|1957.3|1951.3|1
1597635300000|2020-08-17 03:35:00|1957.8|1951.8|1957.8|1951.8|1957.8|1951.8|1957.8|1951.8|1
1597635600000|2020-08-17 03:40:00|1958|1952|1957.8|1951.8|1958|1952|1957.8|1951.8|2
1597636500000|2020-08-17 03:55:00|1958.1|1952.1|1959.3|1953.3|1959.5|1953.5|1958.1|1952.1|4
1597637400000|2020-08-17 04:10:00|1958.5|1952.5|1958.5|1952.5|1958.5|1952.5|1958.5|1952.5|1
1597638600000|2020-08-17 04:30:00|1959.3|1953.3|1959.3|1953.3|1959.3|1953.3|1959.3|1953.3|1
1597638900000|2020-08-17 04:35:00|1958.8|1952.8|1958.8|1952.8|1958.8|1952.8|1958.4|1952.4|5
1597639200000|2020-08-17 04:40:00|1959|1953|1959|1953|1959|1953|1959|1953|1
1597639800000|2020-08-17 04:50:00|1958.8|1952.8|1958.8|1952.8|1958.8|1952.8|1958.8|1952.8|1
1597640400000|2020-08-17 05:00:00|1956.8|1950.8|1957|1951|1957|1951|1956.3|1950.3|4
1597641000000|2020-08-17 05:10:00|1956.8|1950.8|1957.4|1951.4|1957.4|1951.4|1956.5|1950.5|3
1597641300000|2020-08-17 05:15:00|1958.1|1952.1|1957.5|1951.5|1958.1|1952.1|1957.5|1951.5|2
1597642200000|2020-08-17 05:30:00|1957.6|1951.6|1960.9|1954.9|1960.9|1954.9|1957.6|1951.6|18
1597642500000|2020-08-17 05:35:00|1961|1955|1961.9|1955.9|1962.3|1956.3|1960.9|1954.9|24
1597642800000|2020-08-17 05:40:00|1962.1|1956.1|1965.6|1959.6|1967.3|1961.3|1962.1|1956.1|30
1597643100000|2020-08-17 05:45:00|1965.9|1959.9|1966.5|1960.5|1967.5|1961.5|1965.8|1959.8|15
1597643400000|2020-08-17 05:50:00|1967.3|1961.3|1967.5|1961.5|1967.5|1961.5|1967|1961|9
1597643700000|2020-08-17 05:55:00|1967.8|1961.8|1968.5|1962.5|1968.5|1962.5|1966|1960|15
1597644000000|2020-08-17 06:00:00|1968|1962|1969|1963|1969.3|1963.3|1967.5|1961.5|12
1597644300000|2020-08-17 06:05:00|1968.5|1962.5|1968.4|1962.4|1969.8|1963.8|1968|1962|18
1597644600000|2020-08-17 06:10:00|1968|1962|1967|1961|1968|1962|1966.5|1960.5|12
1597644900000|2020-08-17 06:15:00|1966.8|1960.8|1966.8|1960.8|1967|1961|1966.4|1960.4|6
1597645200000|2020-08-17 06:20:00|1966.6|1960.6|1964.8|1958.8|1966.6|1960.6|1963.8|1957.8|21
1597645500000|2020-08-17 06:25:00|1964.9|1958.9|1966|1960|1966|1960|1964.9|1958.9|6
1597645800000|2020-08-17 06:30:00|1965.8|1959.8|1966.4|1960.4|1966.6|1960.6|1965.6|1959.6|14
1597646100000|2020-08-17 06:35:00|1966|1960|1967.4|1961.4|1968.3|1962.3|1965.8|1959.8|20
1597646400000|2020-08-17 06:40:00|1967.5|1961.5|1967.4|1961.4|1967.5|1961.5|1967.4|1961.4|2
1597646700000|2020-08-17 06:45:00|1967.5|1961.5|1966|1960|1968|1962|1966|1960|11
1597647000000|2020-08-17 06:50:00|1965.9|1959.9|1966|1960|1966.3|1960.3|1965.8|1959.8|6
1597647300000|2020-08-17 06:55:00|1966.3|1960.3|1968.9|1962.9|1970.1|1964.1|1966.1|1960.1|48
1597647600000|2020-08-17 07:00:00|1969.1|1963.1|1972.5|1966.5|1973.6|1967.6|1969.1|1963.1|64
1597647900000|2020-08-17 07:05:00|1972.6|1966.6|1972.6|1966.6|1973.6|1967.6|1971.3|1965.3|26
1597648200000|2020-08-17 07:10:00|1972.5|1966.5|1963.1|1957.1|1972.6|1966.6|1963.1|1957.1|51
1597648500000|2020-08-17 07:15:00|1963.4|1957.4|1963.6|1957.6|1967.1|1961.1|1962.6|1956.6|51
1597648800000|2020-08-17 07:20:00|1963.4|1957.4|1965.9|1959.9|1966.5|1960.5|1962.6|1956.6|22
1597649100000|2020-08-17 07:25:00|1966|1960|1969.4|1963.4|1970.4|1964.4|1966|1960|25
1597649400000|2020-08-17 07:30:00|1969.5|1963.5|1969.6|1963.6|1969.9|1963.9|1968.9|1962.9|13
1597649700000|2020-08-17 07:35:00|1969.9|1963.9|1969.5|1963.5|1969.9|1963.9|1969.3|1963.3|12
1597650000000|2020-08-17 07:40:00|1969.6|1963.6|1970.4|1964.4|1970.6|1964.6|1969.6|1963.6|7
1597650300000|2020-08-17 07:45:00|1970.5|1964.5|1970.9|1964.9|1970.9|1964.9|1970.4|1964.4|9
1597650600000|2020-08-17 07:50:00|1971.6|1965.6|1970.1|1964.1|1971.9|1965.9|1970|1964|11
1597650900000|2020-08-17 07:55:00|1970|1964|1970.9|1964.9|1970.9|1964.9|1969.8|1963.8|5
1597651200000|2020-08-17 08:00:00|1970.6|1964.6|1967|1961|1970.6|1964.6|1965.6|1959.6|21
1597651500000|2020-08-17 08:05:00|1967.3|1961.3|1968.9|1962.9|1969.1|1963.1|1967|1961|13
1597651800000|2020-08-17 08:10:00|1968.6|1962.6|1965.6|1959.6|1968.6|1962.6|1965.6|1959.6|27
1597652100000|2020-08-17 08:15:00|1965.5|1959.5|1963.8|1957.8|1965.5|1959.5|1963.5|1957.5|25
1597652400000|2020-08-17 08:20:00|1964|1958|1962.4|1956.4|1964|1958|1958.5|1952.5|42
1597652700000|2020-08-17 08:25:00|1962.1|1956.1|1961.5|1955.5|1962.1|1956.1|1960.1|1954.1|27
1597653000000|2020-08-17 08:30:00|1961.4|1955.4|1960|1954|1961.4|1955.4|1959.9|1953.9|25
1597653300000|2020-08-17 08:35:00|1960.3|1954.3|1960|1954|1960.3|1954.3|1959.5|1953.5|11
1597653600000|2020-08-17 08:40:00|1959.9|1953.9|1961.5|1955.5|1962.5|1956.5|1959.5|1953.5|21
1597653900000|2020-08-17 08:45:00|1961.4|1955.4|1962.5|1956.5|1962.5|1956.5|1961.4|1955.4|7
1597654200000|2020-08-17 08:50:00|1962.8|1956.8|1961|1955|1962.8|1956.8|1960.3|1954.3|20
1597654500000|2020-08-17 08:55:00|1961.9|1955.9|1962|1956|1962|1956|1961.6|1955.6|3
1597654800000|2020-08-17 09:00:00|1962.5|1956.5|1959.6|1953.6|1962.5|1956.5|1959.5|1953.5|18
1597655100000|2020-08-17 09:05:00|1959.9|1953.9|1959.5|1953.5|1960|1954|1959.5|1953.5|3
1597655400000|2020-08-17 09:10:00|1959.6|1953.6|1959.5|1953.5|1960.1|1954.1|1959.5|1953.5|13
1597655700000|2020-08-17 09:15:00|1959.8|1953.8|1961|1955|1961|1955|1959.8|1953.8|12
1597656000000|2020-08-17 09:20:00|1960.9|1954.9|1961.6|1955.6|1961.6|1955.6|1960.8|1954.8|7
1597656300000|2020-08-17 09:25:00|1961.5|1955.5|1961.5|1955.5|1961.5|1955.5|1961|1955|9
1597656600000|2020-08-17 09:30:00|1961.3|1955.3|1960.5|1954.5|1961.3|1955.3|1960|1954|7
1597656900000|2020-08-17 09:35:00|1960.8|1954.8|1962.6|1956.6|1962.6|1956.6|1960.8|1954.8|12
1597657200000|2020-08-17 09:40:00|1962.5|1956.5|1962.3|1956.3|1962.6|1956.6|1961.5|1955.5|8
1597657500000|2020-08-17 09:45:00|1961.5|1955.5|1963|1957|1963.4|1957.4|1961.5|1955.5|13
1597657800000|2020-08-17 09:50:00|1962.8|1956.8|1960|1954|1962.8|1956.8|1959.6|1953.6|9
1597658100000|2020-08-17 09:55:00|1960.1|1954.1|1963.9|1957.9|1965.3|1959.3|1959.5|1953.5|16
1597658400000|2020-08-17 10:00:00|1963.6|1957.6|1962.5|1956.5|1963.9|1957.9|1962.5|1956.5|7
1597658700000|2020-08-17 10:05:00|1962.4|1956.4|1962.5|1956.5|1962.5|1956.5|1961.5|1955.5|8
1597659000000|2020-08-17 10:10:00|1962.8|1956.8|1961.4|1955.4|1963.3|1957.3|1961.4|1955.4|7
1597659300000|2020-08-17 10:15:00|1961.5|1955.5|1962.5|1956.5|1963.5|1957.5|1961.5|1955.5|9
1597659600000|2020-08-17 10:20:00|1962.4|1956.4|1962.9|1956.9|1962.9|1956.9|1961.4|1955.4|16
1597659900000|2020-08-17 10:25:00|1962.4|1956.4|1962.4|1956.4|1962.4|1956.4|1962.4|1956.4|1
1597660500000|2020-08-17 10:35:00|1962.1|1956.1|1963.4|1957.4|1963.6|1957.6|1962.1|1956.1|8
1597660800000|2020-08-17 10:40:00|1963.5|1957.5|1965.1|1959.1|1965.4|1959.4|1963.5|1957.5|6
1597661100000|2020-08-17 10:45:00|1965.4|1959.4|1966.4|1960.4|1967.9|1961.9|1965.4|1959.4|18
1597661400000|2020-08-17 10:50:00|1966.5|1960.5|1968.1|1962.1|1968.1|1962.1|1966.1|1960.1|16
1597661700000|2020-08-17 10:55:00|1968.4|1962.4|1967.6|1961.6|1968.4|1962.4|1967.6|1961.6|4
1597662000000|2020-08-17 11:00:00|1967.5|1961.5|1968.9|1962.9|1969.5|1963.5|1966.4|1960.4|10
1597662300000|2020-08-17 11:05:00|1968.6|1962.6|1967.5|1961.5|1968.6|1962.6|1967.5|1961.5|4
1597662600000|2020-08-17 11:10:00|1967.9|1961.9|1965.1|1959.1|1970|1964|1965.1|1959.1|28
1597662900000|2020-08-17 11:15:00|1965.5|1959.5|1967.9|1961.9|1967.9|1961.9|1965.5|1959.5|12
1597663200000|2020-08-17 11:20:00|1968|1962|1969.4|1963.4|1969.6|1963.6|1967.9|1961.9|14
1597663500000|2020-08-17 11:25:00|1969.6|1963.6|1971.1|1965.1|1972|1966|1968.6|1962.6|25
1597663800000|2020-08-17 11:30:00|1971.4|1965.4|1972.1|1966.1|1972.5|1966.5|1971|1965|33
1597664100000|2020-08-17 11:35:00|1972.4|1966.4|1973|1967|1973.3|1967.3|1971.5|1965.5|25
1597664400000|2020-08-17 11:40:00|1972.8|1966.8|1972.4|1966.4|1973.5|1967.5|1971.1|1965.1|20
1597664700000|2020-08-17 11:45:00|1972.8|1966.8|1972.9|1966.9|1979.3|1973.3|1972.8|1966.8|100
1597665000000|2020-08-17 11:50:00|1973.1|1967.1|1973.1|1967.1|1975.5|1969.5|1972|1966|25
1597665300000|2020-08-17 11:55:00|1973.4|1967.4|1977|1971|1979|1973|1973.4|1967.4|20
1597665600000|2020-08-17 12:00:00|1977.1|1971.1|1974.4|1968.4|1980.8|1974.8|1974|1968|60
1597665900000|2020-08-17 12:05:00|1974.8|1968.8|1976.5|1970.5|1976.5|1970.5|1974.4|1968.4|20
1597666200000|2020-08-17 12:10:00|1976.4|1970.4|1978.5|1972.5|1978.9|1972.9|1976.4|1970.4|12
1597666500000|2020-08-17 12:15:00|1978.6|1972.6|1979.1|1973.1|1980.1|1974.1|1978.4|1972.4|24
1597666800000|2020-08-17 12:20:00|1979.4|1973.4|1978.9|1972.9|1979.9|1973.9|1978.8|1972.8|10
1597667100000|2020-08-17 12:25:00|1979.3|1973.3|1976.1|1970.1|1979.3|1973.3|1976.1|1970.1|10
1597667400000|2020-08-17 12:30:00|1976|1970|1978.1|1972.1|1978.1|1972.1|1976|1970|12
1597667700000|2020-08-17 12:35:00|1978|1972|1978|1972|1978.1|1972.1|1978|1972|3
1597668000000|2020-08-17 12:40:00|1977.9|1971.9|1977.9|1971.9|1978|1972|1977.8|1971.8|7
1597668300000|2020-08-17 12:45:00|1978|1972|1975|1969|1978.3|1972.3|1974.8|1968.8|25
1597668600000|2020-08-17 12:50:00|1975.1|1969.1|1973.5|1967.5|1975.5|1969.5|1973.5|1967.5|11
1597668900000|2020-08-17 12:55:00|1973.4|1967.4|1975.9|1969.9|1976|1970|1973.3|1967.3|24
1597669200000|2020-08-17 13:00:00|1975.8|1969.8|1972.6|1966.6|1976|1970|1972.4|1966.4|99
1597669500000|2020-08-17 13:05:00|1972.9|1966.9|1974.9|1968.9|1974.9|1968.9|1972.9|1966.9|32
1597669800000|2020-08-17 13:10:00|1975.1|1969.1|1975.4|1969.4|1976.1|1970.1|1975.1|1969.1|17
1597670100000|2020-08-17 13:15:00|1975.5|1969.5|1975.5|1969.5|1977.8|1971.8|1975.4|1969.4|53
1597670400000|2020-08-17 13:20:00|1975.6|1969.6|1975.4|1969.4|1977|1971|1975.4|1969.4|18
1597670700000|2020-08-17 13:25:00|1975.5|1969.5|1976.1|1970.1|1977.4|1971.4|1975.4|1969.4|27
1597671000000|2020-08-17 13:30:00|1976|1970|1977.5|1971.5|1977.5|1971.5|1975.9|1969.9|18
1597671300000|2020-08-17 13:35:00|1977.6|1971.6|1978.9|1972.9|1979|1973|1977.6|1971.6|26
1597671600000|2020-08-17 13:40:00|1978.8|1972.8|1976.9|1970.9|1978.8|1972.8|1976.9|1970.9|22
1597671900000|2020-08-17 13:45:00|1977|1971|1978|1972|1978.1|1972.1|1976|1970|34
1597672200000|2020-08-17 13:50:00|1978.1|1972.1|1977.4|1971.4|1979.6|1973.6|1977.4|1971.4|37
1597672500000|2020-08-17 13:55:00|1977.3|1971.3|1977.1|1971.1|1978|1972|1976.4|1970.4|21
1597672800000|2020-08-17 14:00:00|1977.4|1971.4|1978|1972|1978.4|1972.4|1977|1971|22
1597673100000|2020-08-17 14:05:00|1978.1|1972.1|1979.4|1973.4|1979.8|1973.8|1978.1|1972.1|17
1597673400000|2020-08-17 14:10:00|1979.5|1973.5|1977.4|1971.4|1979.9|1973.9|1977.4|1971.4|18
1597673700000|2020-08-17 14:15:00|1977.3|1971.3|1973.9|1967.9|1977.3|1971.3|1973.5|1967.5|35
1597674000000|2020-08-17 14:20:00|1974|1968|1969.1|1963.1|1975.1|1969.1|1968.8|1962.8|51
1597674300000|2020-08-17 14:25:00|1969|1963|1965.8|1959.8|1969.3|1963.3|1965.3|1959.3|56
1597674600000|2020-08-17 14:30:00|1965.6|1959.6|1968.4|1962.4|1968.8|1962.8|1965.3|1959.3|31
1597674900000|2020-08-17 14:35:00|1968.3|1962.3|1967|1961|1968.5|1962.5|1965.9|1959.9|34
1597675200000|2020-08-17 14:40:00|1967.1|1961.1|1968.9|1962.9|1968.9|1962.9|1967|1961|22
1597675500000|2020-08-17 14:45:00|1969|1963|1967.4|1961.4|1969.3|1963.3|1967.4|1961.4|19
1597675800000|2020-08-17 14:50:00|1967.3|1961.3|1967.8|1961.8|1968.3|1962.3|1966.4|1960.4|14
1597676100000|2020-08-17 14:55:00|1967.9|1961.9|1967.4|1961.4|1968.6|1962.6|1967|1961|36
1597676400000|2020-08-17 15:00:00|1967.5|1961.5|1969.9|1963.9|1970.9|1964.9|1967.5|1961.5|29
1597676700000|2020-08-17 15:05:00|1970.4|1964.4|1968|1962|1970.4|1964.4|1968|1962|11
1597677000000|2020-08-17 15:10:00|1967.9|1961.9|1967.1|1961.1|1967.9|1961.9|1964|1958|38
1597677300000|2020-08-17 15:15:00|1967.4|1961.4|1974.4|1968.4|1975.6|1969.6|1967.4|1961.4|91
1597677600000|2020-08-17 15:20:00|1973.1|1967.1|1971.8|1965.8|1974.4|1968.4|1971.1|1965.1|58
1597677900000|2020-08-17 15:25:00|1971.6|1965.6|1974.1|1968.1|1974.4|1968.4|1971|1965|38
1597678200000|2020-08-17 15:30:00|1974|1968|1973.9|1967.9|1974.5|1968.5|1973.4|1967.4|16
1597678500000|2020-08-17 15:35:00|1974.5|1968.5|1969.5|1963.5|1974.5|1968.5|1969.5|1963.5|22
1597678800000|2020-08-17 15:40:00|1969.9|1963.9|1966.6|1960.6|1969.9|1963.9|1964.8|1958.8|56
1597679100000|2020-08-17 15:45:00|1966.5|1960.5|1966.4|1960.4|1966.8|1960.8|1965.5|1959.5|25
1597679400000|2020-08-17 15:50:00|1966.5|1960.5|1967|1961|1967|1961|1966.3|1960.3|11
1597679700000|2020-08-17 15:55:00|1966.9|1960.9|1969.1|1963.1|1969.1|1963.1|1966.5|1960.5|22
1597680000000|2020-08-17 16:00:00|1969|1963|1970.4|1964.4|1970.4|1964.4|1968.1|1962.1|13
1597680300000|2020-08-17 16:05:00|1970.6|1964.6|1973.5|1967.5|1973.5|1967.5|1970.6|1964.6|16
1597680600000|2020-08-17 16:10:00|1973.4|1967.4|1973.3|1967.3|1974.3|1968.3|1973.3|1967.3|14
1597680900000|2020-08-17 16:15:00|1973|1967|1971|1965|1973|1967|1971|1965|5
1597682100000|2020-08-17 16:35:00|1971.1|1965.1|1971|1965|1971.9|1965.9|1971|1965|9
1597682400000|2020-08-17 16:40:00|1971.8|1965.8|1971|1965|1972.3|1966.3|1971|1965|5
1597682700000|2020-08-17 16:45:00|1971.1|1965.1|1970|1964|1971.9|1965.9|1969|1963|19
1597683000000|2020-08-17 16:50:00|1970.3|1964.3|1969.4|1963.4|1970.3|1964.3|1969.4|1963.4|9
1597683300000|2020-08-17 16:55:00|1969.5|1963.5|1970.1|1964.1|1970.8|1964.8|1969.5|1963.5|16
1597708800000|2020-08-18 00:00:00|1970.9|1964.9|1970.3|1964.3|1970.9|1964.9|1970.3|1964.3|3
1597709100000|2020-08-18 00:05:00|1970.4|1964.4|1970.5|1964.5|1970.5|1964.5|1970.4|1964.4|2
1597709400000|2020-08-18 00:10:00|1970.4|1964.4|1970.3|1964.3|1970.4|1964.4|1970.3|1964.3|2
1597709700000|2020-08-18 00:15:00|1970.1|1964.1|1970.1|1964.1|1970.1|1964.1|1970.1|1964.1|1
1597710300000|2020-08-18 00:25:00|1970.5|1964.5|1970.6|1964.6|1970.8|1964.8|1970.5|1964.5|3
1597710900000|2020-08-18 00:35:00|1971.1|1965.1|1969.6|1963.6|1971.1|1965.1|1969.6|1963.6|6
1597711200000|2020-08-18 00:40:00|1969.8|1963.8|1970.8|1964.8|1970.8|1964.8|1969.8|1963.8|3
1597711800000|2020-08-18 00:50:00|1970.9|1964.9|1970.8|1964.8|1971.1|1965.1|1970.8|1964.8|4
1597712100000|2020-08-18 00:55:00|1970.9|1964.9|1972.3|1966.3|1972.3|1966.3|1970.9|1964.9|5
1597712400000|2020-08-18 01:00:00|1971.6|1965.6|1970.1|1964.1|1971.6|1965.6|1969.6|1963.6|17
1597712700000|2020-08-18 01:05:00|1970.4|1964.4|1971.3|1965.3|1971.3|1965.3|1970.1|1964.1|28
1597713000000|2020-08-18 01:10:00|1971.4|1965.4|1971.1|1965.1|1972|1966|1971.1|1965.1|9
1597713300000|2020-08-18 01:15:00|1971|1965|1970.6|1964.6|1971|1965|1970.6|1964.6|7
1597713600000|2020-08-18 01:20:00|1970.5|1964.5|1969.6|1963.6|1970.5|1964.5|1969.6|1963.6|3
1597714800000|2020-08-18 01:40:00|1970.1|1964.1|1970.3|1964.3|1970.3|1964.3|1969.6|1963.6|9
1597715100000|2020-08-18 01:45:00|1970.1|1964.1|1970.1|1964.1|1970.1|1964.1|1969.6|1963.6|9
1597715400000|2020-08-18 01:50:00|1970|1964|1968.1|1962.1|1970|1964|1968.1|1962.1|16
1597715700000|2020-08-18 01:55:00|1968|1962|1968.1|1962.1|1968.3|1962.3|1967.6|1961.6|7
1597716000000|2020-08-18 02:00:00|1968|1962|1966.6|1960.6|1968|1962|1966.5|1960.5|8
1597716300000|2020-08-18 02:05:00|1966.8|1960.8|1967|1961|1967.1|1961.1|1966.6|1960.6|7
1597716600000|2020-08-18 02:10:00|1966.9|1960.9|1966|1960|1966.9|1960.9|1965.5|1959.5|7
1597716900000|2020-08-18 02:15:00|1965.9|1959.9|1966|1960|1966|1960|1965.8|1959.8|5
1597717500000|2020-08-18 02:25:00|1966.6|1960.6|1967.5|1961.5|1967.6|1961.6|1966.6|1960.6|5
1597717800000|2020-08-18 02:30:00|1967.3|1961.3|1966.8|1960.8|1967.3|1961.3|1966.6|1960.6|4
1597718700000|2020-08-18 02:45:00|1966.9|1960.9|1966|1960|1967.1|1961.1|1966|1960|8
1597719000000|2020-08-18 02:50:00|1965.9|1959.9|1964.6|1958.6|1965.9|1959.9|1964.6|1958.6|24
1597719300000|2020-08-18 02:55:00|1964.8|1958.8|1965.3|1959.3|1965.3|1959.3|1964.5|1958.5|15
1597719600000|2020-08-18 03:00:00|1965.1|1959.1|1965.3|1959.3|1965.3|1959.3|1964.6|1958.6|7
1597719900000|2020-08-18 03:05:00|1965.4|1959.4|1966.3|1960.3|1966.6|1960.6|1965.4|1959.4|10
1597720500000|2020-08-18 03:15:00|1966.4|1960.4|1967.1|1961.1|1967.1|1961.1|1966.4|1960.4|2
1597720800000|2020-08-18 03:20:00|1967.3|1961.3|1967.5|1961.5|1967.5|1961.5|1967.3|1961.3|4
1597721100000|2020-08-18 03:25:00|1966.6|1960.6|1967.1|1961.1|1967.1|1961.1|1966.6|1960.6|3
1597721700000|2020-08-18 03:35:00|1967.3|1961.3|1966.6|1960.6|1967.3|1961.3|1966.6|1960.6|4
1597722300000|2020-08-18 03:45:00|1966.5|1960.5|1966.6|1960.6|1966.6|1960.6|1966.5|1960.5|2
1597722600000|2020-08-18 03:50:00|1966.8|1960.8|1967.1|1961.1|1967.1|1961.1|1966.8|1960.8|2
1597722900000|2020-08-18 03:55:00|1967|1961|1967.1|1961.1|1967.1|1961.1|1967|1961|2
1597723800000|2020-08-18 04:10:00|1967.3|1961.3|1967.3|1961.3|1967.5|1961.5|1967.3|1961.3|7
1597724100000|2020-08-18 04:15:00|1968.3|1962.3|1966.1|1960.1|1968.3|1962.3|1966.1|1960.1|6
1597724400000|2020-08-18 04:20:00|1966.3|1960.3|1966.3|1960.3|1966.3|1960.3|1966.3|1960.3|1
1597724700000|2020-08-18 04:25:00|1966.4|1960.4|1967.6|1961.6|1968|1962|1966.4|1960.4|12
1597725000000|2020-08-18 04:30:00|1967.5|1961.5|1967.1|1961.1|1967.5|1961.5|1967.1|1961.1|2
1597725600000|2020-08-18 04:40:00|1966.6|1960.6|1966.6|1960.6|1966.8|1960.8|1966.6|1960.6|3
1597725900000|2020-08-18 04:45:00|1966.8|1960.8|1967.1|1961.1|1967.1|1961.1|1966.8|1960.8|2
1597726500000|2020-08-18 04:55:00|1966.1|1960.1|1966.6|1960.6|1966.6|1960.6|1966.1|1960.1|3
1597726800000|2020-08-18 05:00:00|1966.8|1960.8|1966.4|1960.4|1967.5|1961.5|1966.1|1960.1|15
1597727400000|2020-08-18 05:10:00|1966.5|1960.5|1966.8|1960.8|1967.1|1961.1|1966.5|1960.5|4
1597727700000|2020-08-18 05:15:00|1966.5|1960.5|1966.1|1960.1|1966.5|1960.5|1966.1|1960.1|2
1597728300000|2020-08-18 05:25:00|1966|1960|1965.1|1959.1|1966|1960|1965|1959|4
1597728600000|2020-08-18 05:30:00|1965.3|1959.3|1966.1|1960.1|1966.1|1960.1|1965.3|1959.3|12
1597728900000|2020-08-18 05:35:00|1967.1|1961.1|1967.1|1961.1|1967.3|1961.3|1967.1|1961.1|3
1597729200000|2020-08-18 05:40:00|1967|1961|1967.4|1961.4|1967.5|1961.5|1966.5|1960.5|11
1597729500000|2020-08-18 05:45:00|1967.5|1961.5|1966.6|1960.6|1967.5|1961.5|1966.6|1960.6|5
1597729800000|2020-08-18 05:50:00|1966.5|1960.5|1964.6|1958.6|1966.5|1960.5|1964.6|1958.6|5
1597730100000|2020-08-18 05:55:00|1964.5|1958.5|1964.1|1958.1|1965|1959|1964.1|1958.1|6
1597730400000|2020-08-18 06:00:00|1964.3|1958.3|1964.9|1958.9|1964.9|1958.9|1964.1|1958.1|6
1597730700000|2020-08-18 06:05:00|1964.8|1958.8|1964.1|1958.1|1964.8|1958.8|1964.1|1958.1|3
1597731000000|2020-08-18 06:10:00|1964.4|1958.4|1963.8|1957.8|1964.6|1958.6|1963.8|1957.8|10
1597731300000|2020-08-18 06:15:00|1963.9|1957.9|1965.9|1959.9|1965.9|1959.9|1963.9|1957.9|6
1597731600000|2020-08-18 06:20:00|1965.5|1959.5|1963.8|1957.8|1965.5|1959.5|1963.8|1957.8|6
1597731900000|2020-08-18 06:25:00|1963.9|1957.9|1964.9|1958.9|1964.9|1958.9|1963.9|1957.9|7
1597732200000|2020-08-18 06:30:00|1965|1959|1968|1962|1968|1962|1965|1959|15
1597732500000|2020-08-18 06:35:00|1968.1|1962.1|1970.5|1964.5|1971.3|1965.3|1968.1|1962.1|14
1597732800000|2020-08-18 06:40:00|1970.3|1964.3|1968.5|1962.5|1970.3|1964.3|1968.3|1962.3|11
1597733100000|2020-08-18 06:45:00|1968.1|1962.1|1966.9|1960.9|1968.3|1962.3|1966.8|1960.8|14
1597733400000|2020-08-18 06:50:00|1967|1961|1968.8|1962.8|1969.1|1963.1|1967|1961|16
1597733700000|2020-08-18 06:55:00|1968.6|1962.6|1968.6|1962.6|1968.6|1962.6|1968.5|1962.5|3
1597734000000|2020-08-18 07:00:00|1968.9|1962.9|1971.1|1965.1|1971.4|1965.4|1968.9|1962.9|24
1597734300000|2020-08-18 07:05:00|1971|1965|1972.4|1966.4|1973.8|1967.8|1971|1965|52
1597734600000|2020-08-18 07:10:00|1972.3|1966.3|1969.5|1963.5|1972.3|1966.3|1968.5|1962.5|48
1597734900000|2020-08-18 07:15:00|1969.9|1963.9|1971.5|1965.5|1971.9|1965.9|1969.4|1963.4|24
1597735200000|2020-08-18 07:20:00|1971.6|1965.6|1970.9|1964.9|1972.6|1966.6|1969.4|1963.4|43
1597735500000|2020-08-18 07:25:00|1971|1965|1971.9|1965.9|1971.9|1965.9|1970.4|1964.4|37
1597735800000|2020-08-18 07:30:00|1972|1966|1974.1|1968.1|1974.3|1968.3|1971.8|1965.8|24
1597736100000|2020-08-18 07:35:00|1973.8|1967.8|1975.5|1969.5|1976.5|1970.5|1973|1967|28
1597736400000|2020-08-18 07:40:00|1975.8|1969.8|1976.5|1970.5|1977.8|1971.8|1975.8|1969.8|20
1597736700000|2020-08-18 07:45:00|1976.1|1970.1|1977.8|1971.8|1978|1972|1976.1|1970.1|22
1597737000000|2020-08-18 07:50:00|1978.5|1972.5|1979|1973|1979.5|1973.5|1977.9|1971.9|18
1597737300000|2020-08-18 07:55:00|1979.5|1973.5|1980|1974|1980.3|1974.3|1978.8|1972.8|25
1597737600000|2020-08-18 08:00:00|1980.3|1974.3|1980.5|1974.5|1980.5|1974.5|1980|1974|14
1597737900000|2020-08-18 08:05:00|1980.6|1974.6|1981|1975|1983|1977|1980.6|1974.6|29
1597738200000|2020-08-18 08:10:00|1980.9|1974.9|1984.5|1978.5|1984.8|1978.8|1980.5|1974.5|16
1597738500000|2020-08-18 08:15:00|1984.3|1978.3|1984.5|1978.5|1984.5|1978.5|1983.9|1977.9|24
1597738800000|2020-08-18 08:20:00|1984.3|1978.3|1984|1978|1984.5|1978.5|1983.8|1977.8|8
1597739100000|2020-08-18 08:25:00|1984.3|1978.3|1982.5|1976.5|1984.3|1978.3|1982.5|1976.5|7
1597739400000|2020-08-18 08:30:00|1982.4|1976.4|1982.5|1976.5|1983|1977|1981.5|1975.5|23
1597739700000|2020-08-18 08:35:00|1983|1977|1980.6|1974.6|1983.5|1977.5|1980.6|1974.6|18
1597740000000|2020-08-18 08:40:00|1980.9|1974.9|1983.4|1977.4|1983.4|1977.4|1980.6|1974.6|12
1597740300000|2020-08-18 08:45:00|1983.5|1977.5|1982.5|1976.5|1983.6|1977.6|1982|1976|12
1597740600000|2020-08-18 08:50:00|1981.6|1975.6|1983.1|1977.1|1983.4|1977.4|1981|1975|9
1597740900000|2020-08-18 08:55:00|1983.4|1977.4|1984.1|1978.1|1984.5|1978.5|1983.4|1977.4|10
1597741200000|2020-08-18 09:00:00|1984.4|1978.4|1984.5|1978.5|1984.8|1978.8|1984|1978|17
1597741500000|2020-08-18 09:05:00|1984.8|1978.8|1984|1978|1984.8|1978.8|1983.5|1977.5|23
1597741800000|2020-08-18 09:10:00|1983.8|1977.8|1983.6|1977.6|1984|1978|1983|1977|39
1597742100000|2020-08-18 09:15:00|1983.9|1977.9|1984.8|1978.8|1984.8|1978.8|1983.6|1977.6|14
1597742400000|2020-08-18 09:20:00|1984.5|1978.5|1984|1978|1984.5|1978.5|1983.6|1977.6|13
1597742700000|2020-08-18 09:25:00|1983.8|1977.8|1983|1977|1983.8|1977.8|1982.9|1976.9|7
1597743000000|2020-08-18 09:30:00|1983.1|1977.1|1980.6|1974.6|1983.8|1977.8|1980.6|1974.6|12
1597743300000|2020-08-18 09:35:00|1980.9|1974.9|1981|1975|1981.5|1975.5|1980.9|1974.9|7
1597743600000|2020-08-18 09:40:00|1980.8|1974.8|1978.6|1972.6|1981.1|1975.1|1978.6|1972.6|17
1597743900000|2020-08-18 09:45:00|1978.5|1972.5|1980.6|1974.6|1980.6|1974.6|1978|1972|14
1597744200000|2020-08-18 09:50:00|1980.9|1974.9|1981.1|1975.1|1981.3|1975.3|1980.1|1974.1|11
1597744500000|2020-08-18 09:55:00|1980.9|1974.9|1980|1974|1980.9|1974.9|1979.8|1973.8|13
1597744800000|2020-08-18 10:00:00|1980.1|1974.1|1981.5|1975.5|1981.5|1975.5|1980|1974|8
1597745100000|2020-08-18 10:05:00|1981.3|1975.3|1982.5|1976.5|1982.5|1976.5|1981|1975|5
1597745400000|2020-08-18 10:10:00|1982.8|1976.8|1982.3|1976.3|1982.8|1976.8|1982.1|1976.1|4
1597745700000|2020-08-18 10:15:00|1982.1|1976.1|1981|1975|1982.5|1976.5|1981|1975|8
1597746000000|2020-08-18 10:20:00|1981.5|1975.5|1982.3|1976.3|1982.3|1976.3|1981.5|1975.5|5
1597746300000|2020-08-18 10:25:00|1982.8|1976.8|1982.3|1976.3|1982.8|1976.8|1982.3|1976.3|2
1597746600000|2020-08-18 10:30:00|1982.5|1976.5|1981.6|1975.6|1982.5|1976.5|1981.6|1975.6|4
1597746900000|2020-08-18 10:35:00|1981.9|1975.9|1982|1976|1982|1976|1981.6|1975.6|4
1597747200000|2020-08-18 10:40:00|1982.5|1976.5|1982|1976|1982.5|1976.5|1981.8|1975.8|11
1597747500000|2020-08-18 10:45:00|1982.5|1976.5|1982.5|1976.5|1982.5|1976.5|1982.4|1976.4|3
1597748100000|2020-08-18 10:55:00|1982.6|1976.6|1982.9|1976.9|1983.1|1977.1|1982.6|1976.6|5
1597748400000|2020-08-18 11:00:00|1983.1|1977.1|1984.1|1978.1|1984.1|1978.1|1983.1|1977.1|10
1597748700000|2020-08-18 11:05:00|1984.4|1978.4|1984.8|1978.8|1984.8|1978.8|1984.3|1978.3|8
1597749000000|2020-08-18 11:10:00|1984.5|1978.5|1984.8|1978.8|1984.8|1978.8|1984.5|1978.5|6
1597749300000|2020-08-18 11:15:00|1984.3|1978.3|1984.5|1978.5|1984.8|1978.8|1984.3|1978.3|6
1597749600000|2020-08-18 11:20:00|1984.3|1978.3|1984.5|1978.5|1984.5|1978.5|1984.3|1978.3|2
1597749900000|2020-08-18 11:25:00|1984.4|1978.4|1984.5|1978.5|1984.5|1978.5|1984.3|1978.3|5
1597750200000|2020-08-18 11:30:00|1984.8|1978.8|1984.5|1978.5|1984.8|1978.8|1984.3|1978.3|3
1597750800000|2020-08-18 11:40:00|1984.8|1978.8|1984.8|1978.8|1984.8|1978.8|1984.8|1978.8|1
1597751100000|2020-08-18 11:45:00|1984.5|1978.5|1984.5|1978.5|1984.8|1978.8|1982.9|1976.9|41
1597751400000|2020-08-18 11:50:00|1984.8|1978.8|1984|1978|1984.8|1978.8|1983|1977|23
1597751700000|2020-08-18 11:55:00|1984.1|1978.1|1984.8|1978.8|1984.8|1978.8|1983.8|1977.8|11
1597752000000|2020-08-18 12:00:00|1983.9|1977.9|1984.5|1978.5|1984.8|1978.8|1983.9|1977.9|8
1597752300000|2020-08-18 12:05:00|1984.3|1978.3|1984.3|1978.3|1984.3|1978.3|1984.3|1978.3|1
1597752600000|2020-08-18 12:10:00|1984|1978|1982.9|1976.9|1984|1978|1982.9|1976.9|11
1597752900000|2020-08-18 12:15:00|1983|1977|1983.5|1977.5|1983.5|1977.5|1982.9|1976.9|6
1597753200000|2020-08-18 12:20:00|1983.4|1977.4|1981.8|1975.8|1983.4|1977.4|1981.3|1975.3|21
1597753500000|2020-08-18 12:25:00|1982|1976|1981.6|1975.6|1983|1977|1981.4|1975.4|22
1597753800000|2020-08-18 12:30:00|1981.9|1975.9|1982|1976|1982.5|1976.5|1981.6|1975.6|11
1597754100000|2020-08-18 12:35:00|1981.9|1975.9|1981.3|1975.3|1981.9|1975.9|1980.3|1974.3|15
1597754400000|2020-08-18 12:40:00|1981.6|1975.6|1983|1977|1983.3|1977.3|1981.5|1975.5|18
1597754700000|2020-08-18 12:45:00|1983.3|1977.3|1984.5|1978.5|1984.8|1978.8|1983|1977|13
1597755000000|2020-08-18 12:50:00|1984.8|1978.8|1984.8|1978.8|1984.8|1978.8|1984.3|1978.3|12
1597755300000|2020-08-18 12:55:00|1984.5|1978.5|1985|1979|1985.3|1979.3|1984.5|1978.5|8
1597755600000|2020-08-18 13:00:00|1984.9|1978.9|1985|1979|1985|1979|1983|1977|39
1597755900000|2020-08-18 13:05:00|1985.3|1979.3|1983.4|1977.4|1985.3|1979.3|1982.9|1976.9|45
1597756200000|2020-08-18 13:10:00|1983.6|1977.6|1985|1979|1985.3|1979.3|1983.6|1977.6|11
1597756500000|2020-08-18 13:15:00|1984.9|1978.9|1985|1979|1985.3|1979.3|1984.8|1978.8|10
1597756800000|2020-08-18 13:20:00|1985.3|1979.3|1985|1979|1985.3|1979.3|1984.8|1978.8|11
1597757100000|2020-08-18 13:25:00|1985.3|1979.3|1982.1|1976.1|1985.3|1979.3|1982.1|1976.1|32
1597757400000|2020-08-18 13:30:00|1982.4|1976.4|1985.3|1979.3|1985.3|1979.3|1982.4|1976.4|35
1597757700000|2020-08-18 13:35:00|1985.8|1979.8|1985|1979|1985.8|1979.8|1984.5|1978.5|31
1597758000000|2020-08-18 13:40:00|1985.1|1979.1|1986.3|1980.3|1986.3|1980.3|1985|1979|19
1597758300000|2020-08-18 13:45:00|1986|1980|1986.5|1980.5|1986.5|1980.5|1985.8|1979.8|8
1597758600000|2020-08-18 13:50:00|1986.6|1980.6|1985|1979|1986.8|1980.8|1984.1|1978.1|36
1597758900000|2020-08-18 13:55:00|1984.9|1978.9|1985.5|1979.5|1986.8|1980.8|1984.5|1978.5|37
1597759200000|2020-08-18 14:00:00|1985.6|1979.6|1987.8|1981.8|1987.8|1981.8|1985.6|1979.6|12
1597759500000|2020-08-18 14:05:00|1988.5|1982.5|1985.1|1979.1|1989.3|1983.3|1983.6|1977.6|70
1597759800000|2020-08-18 14:10:00|1985|1979|1980.3|1974.3|1987|1981|1978.5|1972.5|87
1597760100000|2020-08-18 14:15:00|1980|1974|1979.1|1973.1|1981.3|1975.3|1979.1|1973.1|28
1597760400000|2020-08-18 14:20:00|1979.4|1973.4|1971.6|1965.6|1979.4|1973.4|1971.6|1965.6|66
1597760700000|2020-08-18 14:25:00|1971.5|1965.5|1966.4|1960.4|1974|1968|1963.6|1957.6|131
1597761000000|2020-08-18 14:30:00|1966.1|1960.1|1972.9|1966.9|1973.1|1967.1|1965.5|1959.5|68
1597761300000|2020-08-18 14:35:00|1973|1967|1979.6|1973.6|1979.6|1973.6|1973|1967|95
1597761600000|2020-08-18 14:40:00|1979.8|1973.8|1983.6|1977.6|1983.8|1977.8|1978.1|1972.1|57
1597761900000|2020-08-18 14:45:00|1983.5|1977.5|1988|1982|1988.5|1982.5|1983.3|1977.3|84
1597762200000|2020-08-18 14:50:00|1988.1|1982.1|1991.5|1985.5|1991.8|1985.8|1987.4|1981.4|54
1597762500000|2020-08-18 14:55:00|1991.3|1985.3|1994.5|1988.5|1994.5|1988.5|1991.3|1985.3|40
1597762800000|2020-08-18 15:00:00|1994.4|1988.4|1986.8|1980.8|1994.4|1988.4|1986.6|1980.6|64
1597763100000|2020-08-18 15:05:00|1985.9|1979.9|1987.6|1981.6|1988.6|1982.6|1984.4|1978.4|52
1597763400000|2020-08-18 15:10:00|1987.4|1981.4|1988.1|1982.1|1988.8|1982.8|1983.6|1977.6|47
1597763700000|2020-08-18 15:15:00|1988.4|1982.4|1993.6|1987.6|1993.9|1987.9|1988.1|1982.1|164
1597764000000|2020-08-18 15:20:00|1993.3|1987.3|1987.9|1981.9|1993.3|1987.3|1985.4|1979.4|43
1597764300000|2020-08-18 15:25:00|1988|1982|1989|1983|1989.1|1983.1|1988|1982|9
1597764600000|2020-08-18 15:30:00|1989.1|1983.1|1991|1985|1991|1985|1988.5|1982.5|16
1597764900000|2020-08-18 15:35:00|1991.1|1985.1|1996.5|1990.5|1996.6|1990.6|1991.1|1985.1|37
1597765200000|2020-08-18 15:40:00|1996.3|1990.3|1996.9|1990.9|1997.5|1991.5|1995.8|1989.8|24
1597765500000|2020-08-18 15:45:00|1996.6|1990.6|1995.4|1989.4|1996.6|1990.6|1994.3|1988.3|48
1597765800000|2020-08-18 15:50:00|1995.5|1989.5|1996.6|1990.6|1996.9|1990.9|1995.1|1989.1|13
1597766100000|2020-08-18 15:55:00|1996.5|1990.5|1996.1|1990.1|1996.5|1990.5|1995|1989|22
1597766400000|2020-08-18 16:00:00|1996.4|1990.4|1995.9|1989.9|1997.1|1991.1|1995.5|1989.5|25
1597766700000|2020-08-18 16:05:00|1996.1|1990.1|1995.9|1989.9|1996.1|1990.1|1995.9|1989.9|4
1597767000000|2020-08-18 16:10:00|1996.1|1990.1|1996.1|1990.1|1996.1|1990.1|1996.1|1990.1|1
1597767300000|2020-08-18 16:15:00|1996.4|1990.4|1996.1|1990.1|1996.5|1990.5|1995.9|1989.9|15
1597767600000|2020-08-18 16:20:00|1996|1990|1996.1|1990.1|1996.1|1990.1|1996|1990|2
1597767900000|2020-08-18 16:25:00|1996|1990|1994.4|1988.4|1996|1990|1994.4|1988.4|5
1597768200000|2020-08-18 16:30:00|1994.1|1988.1|1992.6|1986.6|1994.1|1988.1|1992.5|1986.5|13
1597768500000|2020-08-18 16:35:00|1992.5|1986.5|1993.6|1987.6|1993.6|1987.6|1992.5|1986.5|9
1597768800000|2020-08-18 16:40:00|1994.1|1988.1|1996.3|1990.3|1996.3|1990.3|1994.1|1988.1|4
1597769100000|2020-08-18 16:45:00|1997|1991|1996.6|1990.6|1997|1991|1996.3|1990.3|5
1597769400000|2020-08-18 16:50:00|1996.9|1990.9|1997.3|1991.3|1997.3|1991.3|1996.3|1990.3|17
1597769700000|2020-08-18 16:55:00|1996.5|1990.5|1996.8|1990.8|1996.8|1990.8|1995.5|1989.5|9
1597795200000|2020-08-19 00:00:00|1996.1|1990.1|1995.1|1989.1|1996.1|1990.1|1995.1|1989.1|5
1597795500000|2020-08-19 00:05:00|1994.9|1988.9|1994|1988|1994.9|1988.9|1994|1988|2
1597796400000|2020-08-19 00:20:00|1993.4|1987.4|1993|1987|1993.4|1987.4|1992.6|1986.6|3
1597797300000|2020-08-19 00:35:00|1992.4|1986.4|1992.6|1986.6|1992.9|1986.9|1992.4|1986.4|3
1597797900000|2020-08-19 00:45:00|1992.1|1986.1|1991.8|1985.8|1992.1|1986.1|1991.8|1985.8|2
1597798500000|2020-08-19 00:55:00|1992|1986|1993.5|1987.5|1993.5|1987.5|1992|1986|3
1597798800000|2020-08-19 01:00:00|1993.3|1987.3|1992.9|1986.9|1993.3|1987.3|1991.8|1985.8|20
1597799100000|2020-08-19 01:05:00|1992.5|1986.5|1992.9|1986.9|1992.9|1986.9|1992.3|1986.3|13
1597799400000|2020-08-19 01:10:00|1993.1|1987.1|1994.6|1988.6|1995|1989|1992.9|1986.9|10
1597799700000|2020-08-19 01:15:00|1994.8|1988.8|1993|1987|1994.8|1988.8|1992.5|1986.5|14
1597800000000|2020-08-19 01:20:00|1992.9|1986.9|1992.8|1986.8|1992.9|1986.9|1992.8|1986.8|2
1597800300000|2020-08-19 01:25:00|1993|1987|1993.3|1987.3|1994.5|1988.5|1993|1987|8
1597800600000|2020-08-19 01:30:00|1992.6|1986.6|1995.8|1989.8|1995.9|1989.9|1992.3|1986.3|19
1597800900000|2020-08-19 01:35:00|1995.6|1989.6|1996.3|1990.3|1997|1991|1995.3|1989.3|9
1597801200000|2020-08-19 01:40:00|1995.8|1989.8|1994.5|1988.5|1995.8|1989.8|1994.5|1988.5|7
1597801500000|2020-08-19 01:45:00|1994.3|1988.3|1993.1|1987.1|1994.3|1988.3|1993.1|1987.1|5
1597801800000|2020-08-19 01:50:00|1992.8|1986.8|1993.8|1987.8|1993.8|1987.8|1992.8|1986.8|3
1597802100000|2020-08-19 01:55:00|1993.6|1987.6|1994.5|1988.5|1995|1989|1993.6|1987.6|6
1597802700000|2020-08-19 02:05:00|1994.4|1988.4|1994.4|1988.4|1994.4|1988.4|1994.4|1988.4|1
1597803000000|2020-08-19 02:10:00|1994.3|1988.3|1993.8|1987.8|1994.3|1988.3|1993.1|1987.1|4
1597803300000|2020-08-19 02:15:00|1993.6|1987.6|1992.5|1986.5|1993.8|1987.8|1992.3|1986.3|5
1597803600000|2020-08-19 02:20:00|1992.3|1986.3|1992.3|1986.3|1992.3|1986.3|1992.3|1986.3|1
1597803900000|2020-08-19 02:25:00|1992.4|1986.4|1992.9|1986.9|1992.9|1986.9|1992.4|1986.4|3
1597804200000|2020-08-19 02:30:00|1992.6|1986.6|1994.5|1988.5|1994.5|1988.5|1992.3|1986.3|15
1597805100000|2020-08-19 02:45:00|1994.6|1988.6|1994.8|1988.8|1994.9|1988.9|1994.6|1988.6|4
1597805400000|2020-08-19 02:50:00|1994.5|1988.5|1994.6|1988.6|1994.6|1988.6|1994.3|1988.3|5
1597805700000|2020-08-19 02:55:00|1994.5|1988.5|1993.6|1987.6|1994.5|1988.5|1992.1|1986.1|38
1597806000000|2020-08-19 03:00:00|1993.4|1987.4|1995.8|1989.8|1996.3|1990.3|1992.9|1986.9|30
1597806300000|2020-08-19 03:05:00|1995.6|1989.6|1994.8|1988.8|1996|1990|1994.6|1988.6|16
1597806600000|2020-08-19 03:10:00|1994.6|1988.6|1994.5|1988.5|1995.5|1989.5|1994.3|1988.3|16
1597806900000|2020-08-19 03:15:00|1994.3|1988.3|1995.3|1989.3|1995.8|1989.8|1994.3|1988.3|18
1597807200000|2020-08-19 03:20:00|1995.5|1989.5|1995.5|1989.5|1995.8|1989.8|1995.3|1989.3|24
1597807500000|2020-08-19 03:25:00|1995.8|1989.8|1995.5|1989.5|1996|1990|1995.4|1989.4|18
1597807800000|2020-08-19 03:30:00|1995.6|1989.6|1996.8|1990.8|1996.8|1990.8|1995.6|1989.6|9
1597808100000|2020-08-19 03:35:00|1997|1991|1996.5|1990.5|1997.3|1991.3|1996.3|1990.3|9
1597808400000|2020-08-19 03:40:00|1996.6|1990.6|1997|1991|1997.3|1991.3|1996.6|1990.6|4
1597808700000|2020-08-19 03:45:00|1997.1|1991.1|1997.8|1991.8|1997.8|1991.8|1997.1|1991.1|2
1597809000000|2020-08-19 03:50:00|1997.5|1991.5|1997.5|1991.5|1997.8|1991.8|1997.3|1991.3|4
1597809300000|2020-08-19 03:55:00|1997|1991|1994|1988|1997|1991|1994|1988|33
1597809600000|2020-08-19 04:00:00|1994.1|1988.1|1994.3|1988.3|1994.8|1988.8|1993.9|1987.9|10
1597809900000|2020-08-19 04:05:00|1994.4|1988.4|1994.8|1988.8|1994.8|1988.8|1994.4|1988.4|7
1597810200000|2020-08-19 04:10:00|1994.6|1988.6|1994.8|1988.8|1994.8|1988.8|1994.6|1988.6|2
1597812000000|2020-08-19 04:40:00|1995.1|1989.1|1995.4|1989.4|1995.8|1989.8|1995|1989|7
1597812900000|2020-08-19 04:55:00|1994.9|1988.9|1995.4|1989.4|1996|1990|1994.5|1988.5|13
1597813200000|2020-08-19 05:00:00|1995.5|1989.5|1996.4|1990.4|1996.4|1990.4|1995.5|1989.5|3
1597813800000|2020-08-19 05:10:00|1996.6|1990.6|1997.3|1991.3|1997.3|1991.3|1996.6|1990.6|4
1597814100000|2020-08-19 05:15:00|1997.5|1991.5|1997.5|1991.5|1997.5|1991.5|1997.5|1991.5|1
1597814700000|2020-08-19 05:25:00|1997.8|1991.8|1997.8|1991.8|1997.8|1991.8|1997.8|1991.8|1
1597815000000|2020-08-19 05:30:00|1997.5|1991.5|1997.8|1991.8|1997.8|1991.8|1996.4|1990.4|7
1597815300000|2020-08-19 05:35:00|1997.5|1991.5|1996|1990|1997.5|1991.5|1996|1990|3
1597815600000|2020-08-19 05:40:00|1995.3|1989.3|1995.3|1989.3|1995.4|1989.4|1995.3|1989.3|3
1597815900000|2020-08-19 05:45:00|1995.4|1989.4|1997|1991|1997.5|1991.5|1995.4|1989.4|8
1597816200000|2020-08-19 05:50:00|1997.5|1991.5|1997|1991|1997.5|1991.5|1997|1991|3
1597816800000|2020-08-19 06:00:00|1997.3|1991.3|1997.5|1991.5|1997.5|1991.5|1997.3|1991.3|2
1597817100000|2020-08-19 06:05:00|1997.6|1991.6|2001|1995|2001|1995|1997.6|1991.6|6
1597817400000|2020-08-19 06:10:00|2000.5|1994.5|2005.8|1999.8|2005.8|1999.8|2000.5|1994.5|18
1597817700000|2020-08-19 06:15:00|2006.5|2000.5|2006.8|2000.8|2009|2003|2006.5|2000.5|39
1597818000000|2020-08-19 06:20:00|2007|2001|2009|2003|2009|2003|2007|2001|19
1597818300000|2020-08-19 06:25:00|2008.9|2002.9|2011.8|2005.8|2011.8|2005.8|2008.9|2002.9|26
1597818600000|2020-08-19 06:30:00|2010.6|2004.6|2011.3|2005.3|2011.8|2005.8|2010.6|2004.6|4
1597818900000|2020-08-19 06:35:00|2011|2005|2011|2005|2011.8|2005.8|2011|2005|16
1597819200000|2020-08-19 06:40:00|2011.5|2005.5|2009.8|2003.8|2011.5|2005.5|2009|2003|13
1597819500000|2020-08-19 06:45:00|2009.9|2003.9|2010.3|2004.3|2011.3|2005.3|2009.3|2003.3|21
1597819800000|2020-08-19 06:50:00|2010.5|2004.5|2007.5|2001.5|2010.8|2004.8|2007.3|2001.3|22
1597820100000|2020-08-19 06:55:00|2007.3|2001.3|2006.8|2000.8|2008.9|2002.9|2006.8|2000.8|37
1597820400000|2020-08-19 07:00:00|2006.5|2000.5|2004.8|1998.8|2008.4|2002.4|2004.8|1998.8|47
1597820700000|2020-08-19 07:05:00|2004.5|1998.5|2004.1|1998.1|2005.4|1999.4|2004.1|1998.1|27
1597821000000|2020-08-19 07:10:00|2004.4|1998.4|2005.4|1999.4|2005.4|1999.4|2003.9|1997.9|28
1597821300000|2020-08-19 07:15:00|2005.3|1999.3|2003.3|1997.3|2005.3|1999.3|2001.3|1995.3|42
1597821600000|2020-08-19 07:20:00|2003|1997|2005.1|1999.1|2005.1|1999.1|2002.8|1996.8|32
1597821900000|2020-08-19 07:25:00|2005.4|1999.4|2006.6|2000.6|2006.6|2000.6|2004.6|1998.6|27
1597822200000|2020-08-19 07:30:00|2006.4|2000.4|2006|2000|2009.3|2003.3|2006|2000|25
1597822500000|2020-08-19 07:35:00|2006.1|2000.1|2008|2002|2008|2002|2006.1|2000.1|18
1597822800000|2020-08-19 07:40:00|2007.9|2001.9|2008.5|2002.5|2008.6|2002.6|2007.8|2001.8|25
1597823100000|2020-08-19 07:45:00|2009|2003|2008.5|2002.5|2009.3|2003.3|2007.6|2001.6|16
1597823400000|2020-08-19 07:50:00|2008.1|2002.1|2009.5|2003.5|2010.5|2004.5|2008.1|2002.1|19
1597823700000|2020-08-19 07:55:00|2009.6|2003.6|2011|2005|2011.3|2005.3|2008.6|2002.6|19
1597824000000|2020-08-19 08:00:00|2011.3|2005.3|2011.1|2005.1|2011.3|2005.3|2010|2004|16
1597824300000|2020-08-19 08:05:00|2011.4|2005.4|2016.9|2010.9|2016.9|2010.9|2011|2005|39
1597824600000|2020-08-19 08:10:00|2016.6|2010.6|2019|2013|2019.3|2013.3|2015.9|2009.9|26
1597824900000|2020-08-19 08:15:00|2018.9|2012.9|2017.5|2011.5|2020|2014|2017.5|2011.5|32
1597825200000|2020-08-19 08:20:00|2017.6|2011.6|2026.3|2020.3|2026.3|2020.3|2017.6|2011.6|42
1597825500000|2020-08-19 08:25:00|2025.5|2019.5|2027.5|2021.5|2027.5|2021.5|2024.4|2018.4|27
1597825800000|2020-08-19 08:30:00|2027.6|2021.6|2027|2021|2027.8|2021.8|2026.5|2020.5|34
1597826100000|2020-08-19 08:35:00|2027.1|2021.1|2023.8|2017.8|2027.3|2021.3|2022.9|2016.9|40
1597826400000|2020-08-19 08:40:00|2023.9|2017.9|2027|2021|2027.5|2021.5|2023.9|2017.9|18
1597826700000|2020-08-19 08:45:00|2026.5|2020.5|2026|2020|2027|2021|2026|2020|10
1597827000000|2020-08-19 08:50:00|2027|2021|2027|2021|2027.8|2021.8|2024.8|2018.8|22
1597827300000|2020-08-19 08:55:00|2027.1|2021.1|2026.5|2020.5|2027.3|2021.3|2025.5|2019.5|32
1597827600000|2020-08-19 09:00:00|2026.4|2020.4|2027|2021|2027.5|2021.5|2024.8|2018.8|47
1597827900000|2020-08-19 09:05:00|2026.9|2020.9|2027.5|2021.5|2027.8|2021.8|2026.5|2020.5|35
1597828200000|2020-08-19 09:10:00|2027.4|2021.4|2024.8|2018.8|2027.4|2021.4|2024|2018|31
1597828500000|2020-08-19 09:15:00|2025.3|2019.3|2025.6|2019.6|2026.5|2020.5|2025.3|2019.3|11
1597828800000|2020-08-19 09:20:00|2025.9|2019.9|2027.3|2021.3|2027.8|2021.8|2025.5|2019.5|24
1597829100000|2020-08-19 09:25:00|2026.9|2020.9|2026.3|2020.3|2027.8|2021.8|2026.3|2020.3|10
1597829400000|2020-08-19 09:30:00|2025.5|2019.5|2025|2019|2026.4|2020.4|2024|2018|23
1597829700000|2020-08-19 09:35:00|2024.8|2018.8|2024.5|2018.5|2024.8|2018.8|2024|2018|10
1597830000000|2020-08-19 09:40:00|2024|2018|2025.1|2019.1|2025.1|2019.1|2024|2018|6
1597830300000|2020-08-19 09:45:00|2025|2019|2023.8|2017.8|2025.5|2019.5|2023.8|2017.8|13
1597830600000|2020-08-19 09:50:00|2023.3|2017.3|2021.5|2015.5|2023.5|2017.5|2021.3|2015.3|29
1597830900000|2020-08-19 09:55:00|2021.8|2015.8|2021.3|2015.3|2022.6|2016.6|2021.3|2015.3|17
1597831200000|2020-08-19 10:00:00|2020.5|2014.5|2020|2014|2020.5|2014.5|2018.5|2012.5|11
1597831500000|2020-08-19 10:05:00|2020.5|2014.5|2020.5|2014.5|2021|2015|2019.8|2013.8|9
1597831800000|2020-08-19 10:10:00|2020.6|2014.6|2023.5|2017.5|2023.5|2017.5|2020.6|2014.6|12
1597832100000|2020-08-19 10:15:00|2023.4|2017.4|2022|2016|2023.5|2017.5|2022|2016|8
1597832400000|2020-08-19 10:20:00|2021.9|2015.9|2022.3|2016.3|2022.3|2016.3|2021.6|2015.6|5
1597832700000|2020-08-19 10:25:00|2022|2016|2022.8|2016.8|2022.8|2016.8|2021.9|2015.9|7
1597833600000|2020-08-19 10:40:00|2022.3|2016.3|2021.5|2015.5|2022.8|2016.8|2021.5|2015.5|10
1597833900000|2020-08-19 10:45:00|2020.9|2014.9|2021|2015|2021|2015|2020.6|2014.6|8
1597834200000|2020-08-19 10:50:00|2021.1|2015.1|2022|2016|2022.3|2016.3|2021.1|2015.1|8
1597834500000|2020-08-19 10:55:00|2021.8|2015.8|2021.3|2015.3|2022|2016|2020.8|2014.8|10
1597834800000|2020-08-19 11:00:00|2020.8|2014.8|2022.6|2016.6|2023|2017|2020.8|2014.8|11
1597835100000|2020-08-19 11:05:00|2022.9|2016.9|2022.6|2016.6|2023|2017|2022|2016|6
1597835400000|2020-08-19 11:10:00|2022.5|2016.5|2022.5|2016.5|2022.8|2016.8|2022.5|2016.5|5
1597835700000|2020-08-19 11:15:00|2022.6|2016.6|2023.6|2017.6|2024.5|2018.5|2022|2016|17
1597836000000|2020-08-19 11:20:00|2023.5|2017.5|2021.5|2015.5|2023.5|2017.5|2021.5|2015.5|9
1597836300000|2020-08-19 11:25:00|2021.6|2015.6|2019.9|2013.9|2021.6|2015.6|2019|2013|19
1597836600000|2020-08-19 11:30:00|2020.5|2014.5|2019.9|2013.9|2020.5|2014.5|2018.8|2012.8|13
1597836900000|2020-08-19 11:35:00|2019.6|2013.6|2020.5|2014.5|2020.5|2014.5|2018|2012|17
1597837200000|2020-08-19 11:40:00|2020.8|2014.8|2019.6|2013.6|2020.8|2014.8|2019.1|2013.1|14
1597837500000|2020-08-19 11:45:00|2019.9|2013.9|2017|2011|2020|2014|2016.5|2010.5|68
1597837800000|2020-08-19 11:50:00|2016.8|2010.8|2018|2012|2018.5|2012.5|2016.8|2010.8|30
1597838100000|2020-08-19 11:55:00|2017.9|2011.9|2016.5|2010.5|2017.9|2011.9|2016.3|2010.3|17
1597838400000|2020-08-19 12:00:00|2016.8|2010.8|2022.5|2016.5|2022.5|2016.5|2016.8|2010.8|26
1597838700000|2020-08-19 12:05:00|2022.4|2016.4|2019.1|2013.1|2022.5|2016.5|2017.8|2011.8|29
1597839000000|2020-08-19 12:10:00|2019.4|2013.4|2023.5|2017.5|2023.8|2017.8|2018.5|2012.5|53
1597839300000|2020-08-19 12:15:00|2023.8|2017.8|2025.8|2019.8|2027|2021|2023.6|2017.6|48
1597839600000|2020-08-19 12:20:00|2025.6|2019.6|2023.5|2017.5|2026.6|2020.6|2023.4|2017.4|40
1597839900000|2020-08-19 12:25:00|2023.8|2017.8|2024.8|2018.8|2024.8|2018.8|2023.3|2017.3|17
1597840200000|2020-08-19 12:30:00|2024.6|2018.6|2024.1|2018.1|2025.9|2019.9|2023.4|2017.4|29
1597840500000|2020-08-19 12:35:00|2024.4|2018.4|2023.8|2017.8|2025|2019|2023.8|2017.8|13
1597840800000|2020-08-19 12:40:00|2023.4|2017.4|2022.9|2016.9|2023.9|2017.9|2022.9|2016.9|6
1597841100000|2020-08-19 12:45:00|2023|2017|2024.4|2018.4|2024.4|2018.4|2023|2017|12
1597841400000|2020-08-19 12:50:00|2024.5|2018.5|2024.5|2018.5|2025.8|2019.8|2024.3|2018.3|20
1597841700000|2020-08-19 12:55:00|2024.6|2018.6|2022.9|2016.9|2024.9|2018.9|2022.9|2016.9|16
1597842000000|2020-08-19 13:00:00|2022.8|2016.8|2021.1|2015.1|2023.8|2017.8|2020.1|2014.1|53
1597842300000|2020-08-19 13:05:00|2021.4|2015.4|2022.9|2016.9|2023.1|2017.1|2021.4|2015.4|29
1597842600000|2020-08-19 13:10:00|2023|2017|2022.6|2016.6|2023.3|2017.3|2021.1|2015.1|32
1597842900000|2020-08-19 13:15:00|2022.8|2016.8|2021|2015|2022.8|2016.8|2020.9|2014.9|44
1597843200000|2020-08-19 13:20:00|2020.9|2014.9|2020.9|2014.9|2021.8|2015.8|2019.4|2013.4|82
1597843500000|2020-08-19 13:25:00|2021|2015|2020.8|2014.8|2021.5|2015.5|2018.9|2012.9|34
1597843800000|2020-08-19 13:30:00|2020.6|2014.6|2021.3|2015.3|2021.8|2015.8|2019.5|2013.5|55
1597844100000|2020-08-19 13:35:00|2021.5|2015.5|2021.5|2015.5|2023.4|2017.4|2021.3|2015.3|46
1597844400000|2020-08-19 13:40:00|2021.4|2015.4|2019.1|2013.1|2021.4|2015.4|2018.9|2012.9|63
1597844700000|2020-08-19 13:45:00|2019.4|2013.4|2021.9|2015.9|2021.9|2015.9|2018|2012|56
1597845000000|2020-08-19 13:50:00|2022|2016|2023.5|2017.5|2027.3|2021.3|2022|2016|85
1597845300000|2020-08-19 13:55:00|2023.3|2017.3|2026.4|2020.4|2026.9|2020.9|2020|2014|57
1597845600000|2020-08-19 14:00:00|2026.3|2020.3|2026.5|2020.5|2026.9|2020.9|2022|2016|65
1597845900000|2020-08-19 14:05:00|2026.6|2020.6|2026.9|2020.9|2027.6|2021.6|2025.8|2019.8|42
1597846200000|2020-08-19 14:10:00|2026.6|2020.6|2026.4|2020.4|2027.1|2021.1|2025.9|2019.9|17
1597846500000|2020-08-19 14:15:00|2025.6|2019.6|2027.8|2021.8|2027.8|2021.8|2025|2019|23
1597846800000|2020-08-19 14:20:00|2027.5|2021.5|2027.8|2021.8|2027.8|2021.8|2027.3|2021.3|15
1597847100000|2020-08-19 14:25:00|2027.3|2021.3|2027.5|2021.5|2027.8|2021.8|2027.3|2021.3|19
1597847400000|2020-08-19 14:30:00|2027.6|2021.6|2028.3|2022.3|2028.3|2022.3|2027.3|2021.3|10
1597847700000|2020-08-19 14:35:00|2027.8|2021.8|2026.8|2020.8|2028.3|2022.3|2026.5|2020.5|40
1597848000000|2020-08-19 14:40:00|2026.9|2020.9|2023.3|2017.3|2027.4|2021.4|2023.3|2017.3|42
1597848300000|2020-08-19 14:45:00|2023.1|2017.1|2016.3|2010.3|2023.1|2017.1|2016.3|2010.3|64
1597848600000|2020-08-19 14:50:00|2016.1|2010.1|2017.4|2011.4|2017.5|2011.5|2010.9|2004.9|81
1597848900000|2020-08-19 14:55:00|2017.1|2011.1|2012.5|2006.5|2018|2012|2011.6|2005.6|53
1597849200000|2020-08-19 15:00:00|2012.9|2006.9|2014|2008|2019.5|2013.5|2011.9|2005.9|66
1597849500000|2020-08-19 15:05:00|2014.1|2008.1|2012.4|2006.4|2014.1|2008.1|2010.1|2004.1|54
1597849800000|2020-08-19 15:10:00|2012.5|2006.5|2007.4|2001.4|2012.5|2006.5|2006.9|2000.9|58
1597850100000|2020-08-19 15:15:00|2007.5|2001.5|2012.4|2006.4|2018|2012|2006.9|2000.9|157
1597850400000|2020-08-19 15:20:00|2012.3|2006.3|2013|2007|2013|2007|2009|2003|74
1597850700000|2020-08-19 15:25:00|2012.9|2006.9|2012|2006|2012.9|2006.9|2011.4|2005.4|16
1597851000000|2020-08-19 15:30:00|2012.1|2006.1|2008|2002|2015|2009|2007.9|2001.9|53
1597851300000|2020-08-19 15:35:00|2008.1|2002.1|2008.6|2002.6|2009.1|2003.1|2007.9|2001.9|13
1597851600000|2020-08-19 15:40:00|2008.5|2002.5|2009.3|2003.3|2009.5|2003.5|2007.1|2001.1|36
1597851900000|2020-08-19 15:45:00|2009|2003|2007.5|2001.5|2009.1|2003.1|2007.3|2001.3|19
1597852200000|2020-08-19 15:50:00|2007.3|2001.3|2007|2001|2007.5|2001.5|2006.6|2000.6|17
1597852500000|2020-08-19 15:55:00|2006.9|2000.9|2006.8|2000.8|2007.5|2001.5|2005.1|1999.1|26
1597852800000|2020-08-19 16:00:00|2006.5|2000.5|2006.9|2000.9|2006.9|2000.9|2005|1999|17
1597853100000|2020-08-19 16:05:00|2007.1|2001.1|2005.6|1999.6|2007.1|2001.1|2005.6|1999.6|7
1597853400000|2020-08-19 16:10:00|2005.5|1999.5|2005.4|1999.4|2006.6|2000.6|2005.1|1999.1|33
1597853700000|2020-08-19 16:15:00|2005.1|1999.1|2007.8|2001.8|2007.8|2001.8|2005|1999|15
1597854000000|2020-08-19 16:20:00|2006.6|2000.6|2006.9|2000.9|2006.9|2000.9|2006.6|2000.6|2
1597854300000|2020-08-19 16:25:00|2007.1|2001.1|2007.5|2001.5|2007.5|2001.5|2007.1|2001.1|2
1597854600000|2020-08-19 16:30:00|2007.4|2001.4|2006.5|2000.5|2007.4|2001.4|2006.5|2000.5|2
1597854900000|2020-08-19 16:35:00|2006.3|2000.3|2006|2000|2007.5|2001.5|2005.4|1999.4|18
1597855200000|2020-08-19 16:40:00|2006.1|2000.1|2007|2001|2007|2001|2006.1|2000.1|6
1597855500000|2020-08-19 16:45:00|2006.9|2000.9|2006.9|2000.9|2008.9|2002.9|2005.6|1999.6|28
1597855800000|2020-08-19 16:50:00|2007.1|2001.1|2008.4|2002.4|2008.6|2002.6|2007.1|2001.1|9
1597856100000|2020-08-19 16:55:00|2008.5|2002.5|2011.3|2005.3|2011.3|2005.3|2007.6|2001.6|18
1597881600000|2020-08-20 00:00:00|1999.9|1993.9|1999.9|1993.9|1999.9|1993.9|1999.9|1993.9|1
1597881900000|2020-08-20 00:05:00|1999.6|1993.6|1999.4|1993.4|1999.6|1993.6|1999.4|1993.4|2
1597882800000|2020-08-20 00:20:00|1999.5|1993.5|1999.5|1993.5|1999.5|1993.5|1999.5|1993.5|1
1597883100000|2020-08-20 00:25:00|1999.6|1993.6|1999.6|1993.6|1999.6|1993.6|1999.6|1993.6|1
1597883700000|2020-08-20 00:35:00|2001.5|1995.5|2001.1|1995.1|2001.6|1995.6|2001.1|1995.1|4
1597884300000|2020-08-20 00:45:00|2000.8|1994.8|1999.8|1993.8|2000.8|1994.8|1999.8|1993.8|6
1597884600000|2020-08-20 00:50:00|1999.9|1993.9|1999.8|1993.8|1999.9|1993.9|1999.8|1993.8|2
1597885200000|2020-08-20 01:00:00|1999.6|1993.6|1999.6|1993.6|1999.8|1993.8|1999|1993|17
1597885500000|2020-08-20 01:05:00|1999.4|1993.4|1997.3|1991.3|2000.8|1994.8|1997|1991|28
1597885800000|2020-08-20 01:10:00|1997|1991|1996.3|1990.3|1997|1991|1996.3|1990.3|2
1597886100000|2020-08-20 01:15:00|1995.9|1989.9|1995.8|1989.8|1995.9|1989.9|1995.8|1989.8|2
1597886400000|2020-08-20 01:20:00|1995.9|1989.9|1991.3|1985.3|1995.9|1989.9|1990.3|1984.3|31
1597886700000|2020-08-20 01:25:00|1991.5|1985.5|1990.8|1984.8|1991.5|1985.5|1988.8|1982.8|18
1597887000000|2020-08-20 01:30:00|1990.6|1984.6|1987.3|1981.3|1990.6|1984.6|1987.3|1981.3|25
1597887300000|2020-08-20 01:35:00|1987.4|1981.4|1989.9|1983.9|1989.9|1983.9|1987|1981|15
1597887600000|2020-08-20 01:40:00|1989.6|1983.6|1992|1986|1992|1986|1989.6|1983.6|9
1597887900000|2020-08-20 01:45:00|1992.1|1986.1|1992.9|1986.9|1992.9|1986.9|1992.1|1986.1|4
1597888200000|2020-08-20 01:50:00|1993.5|1987.5|1995.9|1989.9|1995.9|1989.9|1993.5|1987.5|3
1597888500000|2020-08-20 01:55:00|1995.6|1989.6|1995.9|1989.9|1995.9|1989.9|1995.3|1989.3|3
1597888800000|2020-08-20 02:00:00|1995.6|1989.6|1995.3|1989.3|1995.6|1989.6|1995.3|1989.3|2
1597889400000|2020-08-20 02:10:00|1995.1|1989.1|1995.1|1989.1|1995.8|1989.8|1995|1989|8
1597889700000|2020-08-20 02:15:00|1995|1989|1995|1989|1995|1989|1995|1989|1
1597890600000|2020-08-20 02:30:00|1994.8|1988.8|1995.1|1989.1|1995.5|1989.5|1994.5|1988.5|6
1597890900000|2020-08-20 02:35:00|1994.8|1988.8|1993.3|1987.3|1994.8|1988.8|1993|1987|8
1597891500000|2020-08-20 02:45:00|1993.1|1987.1|1993.8|1987.8|1993.8|1987.8|1993.1|1987.1|10
1597891800000|2020-08-20 02:50:00|1994|1988|1994.4|1988.4|1999.8|1993.8|1994|1988|21
1597892100000|2020-08-20 02:55:00|1994.6|1988.6|1996.1|1990.1|1996.1|1990.1|1994.6|1988.6|4
1597892400000|2020-08-20 03:00:00|1996|1990|1996.8|1990.8|1996.9|1990.9|1996|1990|7
1597892700000|2020-08-20 03:05:00|1997|1991|1998.3|1992.3|1998.3|1992.3|1997|1991|13
1597893000000|2020-08-20 03:10:00|1998.4|1992.4|1999.3|1993.3|1999.3|1993.3|1998.1|1992.1|15
1597893300000|2020-08-20 03:15:00|1999.5|1993.5|1994.5|1988.5|1999.5|1993.5|1994.5|1988.5|16
1597893600000|2020-08-20 03:20:00|1994.1|1988.1|1995.3|1989.3|1995.3|1989.3|1992.8|1986.8|16
1597893900000|2020-08-20 03:25:00|1995.5|1989.5|1996|1990|1997.3|1991.3|1995.5|1989.5|9
1597894200000|2020-08-20 03:30:00|1995.9|1989.9|1996|1990|1996.3|1990.3|1995.9|1989.9|8
1597894500000|2020-08-20 03:35:00|1996.1|1990.1|1996.4|1990.4|1996.4|1990.4|1996.1|1990.1|3
1597894800000|2020-08-20 03:40:00|1996.3|1990.3|1996.1|1990.1|1996.3|1990.3|1996.1|1990.1|2
1597896300000|2020-08-20 04:05:00|1995.3|1989.3|1995|1989|1995.3|1989.3|1995|1989|3
1597896600000|2020-08-20 04:10:00|1995.1|1989.1|1996.5|1990.5|1996.5|1990.5|1995.1|1989.1|5
1597896900000|2020-08-20 04:15:00|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1
1597898100000|2020-08-20 04:35:00|1995|1989|1995|1989|1995|1989|1995|1989|1
1597898400000|2020-08-20 04:40:00|1994.9|1988.9|1994.8|1988.8|1994.9|1988.9|1994.8|1988.8|2
1597898700000|2020-08-20 04:45:00|1994.9|1988.9|1997|1991|1997.1|1991.1|1994.9|1988.9|8
1597899000000|2020-08-20 04:50:00|1996.9|1990.9|1996.8|1990.8|1996.9|1990.9|1996.5|1990.5|3
1597899600000|2020-08-20 05:00:00|1995.3|1989.3|1995.5|1989.5|1996.3|1990.3|1995.3|1989.3|5
1597899900000|2020-08-20 05:05:00|1995.4|1989.4|1995.4|1989.4|1995.4|1989.4|1995.4|1989.4|1
1597900200000|2020-08-20 05:10:00|1995.6|1989.6|1996.3|1990.3|1996.3|1990.3|1995.6|1989.6|4
1597900500000|2020-08-20 05:15:00|1996.5|1990.5|1996.5|1990.5|1996.5|1990.5|1996.5|1990.5|1
1597900800000|2020-08-20 05:20:00|1996.3|1990.3|1996.5|1990.5|1997|1991|1996.3|1990.3|5
1597901100000|2020-08-20 05:25:00|1996.3|1990.3|1994.6|1988.6|1996.3|1990.3|1994.6|1988.6|4
1597901400000|2020-08-20 05:30:00|1994.8|1988.8|1991.3|1985.3|1995.1|1989.1|1991.3|1985.3|13
1597901700000|2020-08-20 05:35:00|1991.6|1985.6|1994|1988|1994.1|1988.1|1991.6|1985.6|5
1597902000000|2020-08-20 05:40:00|1993.8|1987.8|1993.9|1987.9|1995.4|1989.4|1993.1|1987.1|21
1597902300000|2020-08-20 05:45:00|1993.8|1987.8|1996.3|1990.3|1996.3|1990.3|1993.8|1987.8|11
1597902600000|2020-08-20 05:50:00|1996.1|1990.1|1993.3|1987.3|1996.1|1990.1|1993|1987|17
1597902900000|2020-08-20 05:55:00|1993|1987|1991.5|1985.5|1993|1987|1991.5|1985.5|13
1597903200000|2020-08-20 06:00:00|1991.6|1985.6|1992.5|1986.5|1995.5|1989.5|1991.6|1985.6|23
1597903500000|2020-08-20 06:05:00|1992.3|1986.3|1993.3|1987.3|1994.1|1988.1|1991.5|1985.5|21
1597903800000|2020-08-20 06:10:00|1992.3|1986.3|1992.3|1986.3|1993.4|1987.4|1990.3|1984.3|21
1597904100000|2020-08-20 06:15:00|1993.4|1987.4|1991.4|1985.4|1993.8|1987.8|1991.4|1985.4|15
1597904400000|2020-08-20 06:20:00|1991.5|1985.5|1992|1986|1992.3|1986.3|1989|1983|20
1597904700000|2020-08-20 06:25:00|1992.1|1986.1|1990.6|1984.6|1992.5|1986.5|1990.5|1984.5|12
1597905000000|2020-08-20 06:30:00|1990.9|1984.9|1989.3|1983.3|1992.3|1986.3|1989.3|1983.3|59
1597905300000|2020-08-20 06:35:00|1988.8|1982.8|1988.3|1982.3|1991.5|1985.5|1988.3|1982.3|35
1597905600000|2020-08-20 06:40:00|1988.1|1982.1|1989.5|1983.5|1990.1|1984.1|1987.3|1981.3|19
1597905900000|2020-08-20 06:45:00|1989.4|1983.4|1988.4|1982.4|1989.4|1983.4|1986.8|1980.8|31
1597906200000|2020-08-20 06:50:00|1988.3|1982.3|1988.8|1982.8|1988.8|1982.8|1988.3|1982.3|8
1597906500000|2020-08-20 06:55:00|1988.9|1982.9|1990.6|1984.6|1990.6|1984.6|1988.1|1982.1|14
1597906800000|2020-08-20 07:00:00|1990.9|1984.9|1992.4|1986.4|1993.5|1987.5|1990.6|1984.6|56
1597907100000|2020-08-20 07:05:00|1992.3|1986.3|1986.1|1980.1|1992.3|1986.3|1985.3|1979.3|90
1597907400000|2020-08-20 07:10:00|1986.4|1980.4|1985.5|1979.5|1988.8|1982.8|1985.4|1979.4|37
1597907700000|2020-08-20 07:15:00|1985.4|1979.4|1984.1|1978.1|1987|1981|1983.9|1977.9|42
1597908000000|2020-08-20 07:20:00|1984.4|1978.4|1988.1|1982.1|1988.8|1982.8|1984.4|1978.4|40
1597908300000|2020-08-20 07:25:00|1988|1982|1995|1989|1995.6|1989.6|1988|1982|31
1597908600000|2020-08-20 07:30:00|1994.9|1988.9|1995.4|1989.4|1997.9|1991.9|1994.1|1988.1|53
1597908900000|2020-08-20 07:35:00|1995.1|1989.1|1993.9|1987.9|1995.1|1989.1|1993.5|1987.5|30
1597909200000|2020-08-20 07:40:00|1994.1|1988.1|1994.4|1988.4|1994.4|1988.4|1993.5|1987.5|20
1597909500000|2020-08-20 07:45:00|1994.1|1988.1|1990.5|1984.5|1994.1|1988.1|1990.5|1984.5|11
1597909800000|2020-08-20 07:50:00|1990.6|1984.6|1990.5|1984.5|1991|1985|1990.5|1984.5|7
1597910100000|2020-08-20 07:55:00|1990.6|1984.6|1984.5|1978.5|1991|1985|1984.5|1978.5|32
1597910400000|2020-08-20 08:00:00|1984.6|1978.6|1984|1978|1986|1980|1983.3|1977.3|31
1597910700000|2020-08-20 08:05:00|1984.1|1978.1|1982|1976|1984.6|1978.6|1982|1976|24
1597911000000|2020-08-20 08:10:00|1981.9|1975.9|1979.3|1973.3|1981.9|1975.9|1979|1973|25
1597911300000|2020-08-20 08:15:00|1978.5|1972.5|1975.5|1969.5|1978.8|1972.8|1974|1968|29
1597911600000|2020-08-20 08:20:00|1975.8|1969.8|1972.5|1966.5|1976.5|1970.5|1972.5|1966.5|46
1597911900000|2020-08-20 08:25:00|1972.4|1966.4|1971|1965|1972.4|1966.4|1969.3|1963.3|39
1597912200000|2020-08-20 08:30:00|1970.9|1964.9|1966|1960|1970.9|1964.9|1965.5|1959.5|31
1597912500000|2020-08-20 08:35:00|1965.9|1959.9|1969.4|1963.4|1970.8|1964.8|1965.6|1959.6|42
1597912800000|2020-08-20 08:40:00|1969.6|1963.6|1971|1965|1971.4|1965.4|1968.4|1962.4|17
1597913100000|2020-08-20 08:45:00|1970.9|1964.9|1970.4|1964.4|1972.8|1966.8|1970.4|1964.4|22
1597913400000|2020-08-20 08:50:00|1970.6|1964.6|1972.1|1966.1|1972.4|1966.4|1970.6|1964.6|15
1597913700000|2020-08-20 08:55:00|1972.4|1966.4|1973.5|1967.5|1975.4|1969.4|1972|1966|39
1597914000000|2020-08-20 09:00:00|1973.4|1967.4|1971.4|1965.4|1973.4|1967.4|1971.4|1965.4|9
1597914300000|2020-08-20 09:05:00|1971.6|1965.6|1972.5|1966.5|1973|1967|1971.1|1965.1|10
1597914600000|2020-08-20 09:10:00|1972.6|1966.6|1976.4|1970.4|1976.6|1970.6|1972.6|1966.6|21
1597914900000|2020-08-20 09:15:00|1976.9|1970.9|1976.5|1970.5|1981.1|1975.1|1976.1|1970.1|44
1597915200000|2020-08-20 09:20:00|1977.1|1971.1|1975.9|1969.9|1977.5|1971.5|1975.5|1969.5|8
1597915500000|2020-08-20 09:25:00|1975.6|1969.6|1973.9|1967.9|1975.6|1969.6|1973|1967|17
1597915800000|2020-08-20 09:30:00|1974|1968|1972.9|1966.9|1974.9|1968.9|1972.9|1966.9|9
1597916100000|2020-08-20 09:35:00|1973.4|1967.4|1972.9|1966.9|1973.5|1967.5|1972.9|1966.9|4
1597916400000|2020-08-20 09:40:00|1973.4|1967.4|1972.5|1966.5|1973.5|1967.5|1972.3|1966.3|10
1597916700000|2020-08-20 09:45:00|1972.4|1966.4|1972.4|1966.4|1972.4|1966.4|1971.5|1965.5|4
1597917000000|2020-08-20 09:50:00|1972.1|1966.1|1975.6|1969.6|1975.6|1969.6|1972|1966|9
1597917300000|2020-08-20 09:55:00|1975.5|1969.5|1975.6|1969.6|1975.6|1969.6|1974|1968|15
1597917600000|2020-08-20 10:00:00|1976|1970|1976.4|1970.4|1976.4|1970.4|1976|1970|8
1597917900000|2020-08-20 10:05:00|1976.1|1970.1|1978.5|1972.5|1978.5|1972.5|1976.1|1970.1|7
1597918200000|2020-08-20 10:10:00|1978.6|1972.6|1976.4|1970.4|1980.3|1974.3|1976|1970|20
1597918500000|2020-08-20 10:15:00|1976.1|1970.1|1976.6|1970.6|1976.6|1970.6|1976|1970|18
1597918800000|2020-08-20 10:20:00|1976.9|1970.9|1978|1972|1978.4|1972.4|1976.9|1970.9|13
1597919400000|2020-08-20 10:30:00|1978.3|1972.3|1976.6|1970.6|1978.5|1972.5|1976.4|1970.4|20
1597919700000|2020-08-20 10:35:00|1976.9|1970.9|1980.6|1974.6|1980.6|1974.6|1976.9|1970.9|7
1597920000000|2020-08-20 10:40:00|1980.9|1974.9|1980|1974|1981.3|1975.3|1980|1974|12
1597920300000|2020-08-20 10:45:00|1980.5|1974.5|1981.3|1975.3|1981.3|1975.3|1980.5|1974.5|2
1597920600000|2020-08-20 10:50:00|1981.8|1975.8|1983.1|1977.1|1984|1978|1981.3|1975.3|14
1597920900000|2020-08-20 10:55:00|1983|1977|1982.9|1976.9|1983.1|1977.1|1982.1|1976.1|9
1597921200000|2020-08-20 11:00:00|1982.6|1976.6|1982.6|1976.6|1983.1|1977.1|1982.6|1976.6|6
1597921500000|2020-08-20 11:05:00|1982.9|1976.9|1984|1978|1984|1978|1981.5|1975.5|10
1597921800000|2020-08-20 11:10:00|1983.9|1977.9|1984|1978|1984.3|1978.3|1983.8|1977.8|7
1597922100000|2020-08-20 11:15:00|1984.3|1978.3|1984|1978|1984.3|1978.3|1984|1978|2
1597922400000|2020-08-20 11:20:00|1984.1|1978.1|1983|1977|1984.3|1978.3|1982.5|1976.5|6
1597922700000|2020-08-20 11:25:00|1982.5|1976.5|1986.4|1980.4|1986.5|1980.5|1982.5|1976.5|9
1597923000000|2020-08-20 11:30:00|1986.5|1980.5|1985.5|1979.5|1987|1981|1985.1|1979.1|24
1597923300000|2020-08-20 11:35:00|1985.6|1979.6|1986.6|1980.6|1986.6|1980.6|1985.5|1979.5|16
1597923600000|2020-08-20 11:40:00|1986.5|1980.5|1985.1|1979.1|1986.5|1980.5|1984.9|1978.9|11
1597923900000|2020-08-20 11:45:00|1985.4|1979.4|1986.6|1980.6|1990.9|1984.9|1985.4|1979.4|65
1597924200000|2020-08-20 11:50:00|1986.5|1980.5|1987|1981|1987|1981|1985.4|1979.4|29
1597924500000|2020-08-20 11:55:00|1987.1|1981.1|1988.8|1982.8|1988.9|1982.9|1987.1|1981.1|21
1597924800000|2020-08-20 12:00:00|1988.5|1982.5|1986.6|1980.6|1988.5|1982.5|1986.4|1980.4|29
1597925100000|2020-08-20 12:05:00|1986.9|1980.9|1987|1981|1987.6|1981.6|1986.9|1980.9|13
1597925400000|2020-08-20 12:10:00|1987.1|1981.1|1987|1981|1987.8|1981.8|1986.6|1980.6|20
1597925700000|2020-08-20 12:15:00|1986.9|1980.9|1986.6|1980.6|1987.1|1981.1|1986.3|1980.3|19
1597926000000|2020-08-20 12:20:00|1986.5|1980.5|1985.5|1979.5|1986.6|1980.6|1985.5|1979.5|11
1597926300000|2020-08-20 12:25:00|1985.6|1979.6|1987.6|1981.6|1988.6|1982.6|1985.6|1979.6|12
1597926600000|2020-08-20 12:30:00|1987.5|1981.5|1988|1982|1988.6|1982.6|1987|1981|14
1597926900000|2020-08-20 12:35:00|1987.6|1981.6|1988.1|1982.1|1988.4|1982.4|1987.3|1981.3|30
1597927200000|2020-08-20 12:40:00|1988|1982|1992.5|1986.5|1992.5|1986.5|1987.5|1981.5|29
1597927500000|2020-08-20 12:45:00|1992.6|1986.6|1992.5|1986.5|1992.8|1986.8|1991.8|1985.8|16
1597927800000|2020-08-20 12:50:00|1992.6|1986.6|1991.5|1985.5|1994.6|1988.6|1991.1|1985.1|34
1597928100000|2020-08-20 12:55:00|1991.6|1985.6|1991.8|1985.8|1992.4|1986.4|1990.1|1984.1|31
1597928400000|2020-08-20 13:00:00|1991.6|1985.6|1992.1|1986.1|1993.9|1987.9|1989.1|1983.1|71
1597928700000|2020-08-20 13:05:00|1992|1986|1989.4|1983.4|1993.9|1987.9|1988|1982|74
1597929000000|2020-08-20 13:10:00|1989.5|1983.5|1989.9|1983.9|1991.9|1985.9|1988.6|1982.6|57
1597929300000|2020-08-20 13:15:00|1989.6|1983.6|1990.6|1984.6|1991.1|1985.1|1987.9|1981.9|107
1597929600000|2020-08-20 13:20:00|1990.9|1984.9|1996.9|1990.9|1996.9|1990.9|1990.6|1984.6|57
1597929900000|2020-08-20 13:25:00|1996.6|1990.6|1991.6|1985.6|1997|1991|1991.4|1985.4|46
1597930200000|2020-08-20 13:30:00|1991.4|1985.4|1994.6|1988.6|1997.9|1991.9|1991.1|1985.1|39
1597930500000|2020-08-20 13:35:00|1994.9|1988.9|1994.4|1988.4|2000|1994|1994.4|1988.4|29
1597930800000|2020-08-20 13:40:00|1994.1|1988.1|1991|1985|1994.1|1988.1|1989.1|1983.1|84
1597931100000|2020-08-20 13:45:00|1990.4|1984.4|1987|1981|1991.3|1985.3|1985|1979|78
1597931400000|2020-08-20 13:50:00|1986.9|1980.9|1987.6|1981.6|1987.9|1981.9|1986|1980|37
1597931700000|2020-08-20 13:55:00|1987.9|1981.9|1986.6|1980.6|1988.6|1982.6|1986.6|1980.6|35
1597932000000|2020-08-20 14:00:00|1986.4|1980.4|1986.4|1980.4|1987.5|1981.5|1985.6|1979.6|30
1597932300000|2020-08-20 14:05:00|1987.4|1981.4|1991.1|1985.1|1993.5|1987.5|1987.4|1981.4|32
1597932600000|2020-08-20 14:10:00|1990.9|1984.9|1988.5|1982.5|1991.4|1985.4|1988.4|1982.4|22
1597932900000|2020-08-20 14:15:00|1988.6|1982.6|1990.9|1984.9|1990.9|1984.9|1988.6|1982.6|24
1597933200000|2020-08-20 14:20:00|1990.6|1984.6|1990.9|1984.9|1992.6|1986.6|1989.9|1983.9|28
1597933500000|2020-08-20 14:25:00|1991.1|1985.1|1990.9|1984.9|1993.3|1987.3|1990.4|1984.4|35
1597933800000|2020-08-20 14:30:00|1990.6|1984.6|1989.1|1983.1|1991.9|1985.9|1986.6|1980.6|40
1597934100000|2020-08-20 14:35:00|1988.9|1982.9|1988.6|1982.6|1989.5|1983.5|1988.1|1982.1|20
1597934400000|2020-08-20 14:40:00|1988.5|1982.5|1987.4|1981.4|1988.6|1982.6|1981|1975|51
1597934700000|2020-08-20 14:45:00|1987.5|1981.5|1989|1983|1989|1983|1987|1981|16
1597935000000|2020-08-20 14:50:00|1989.1|1983.1|1994.9|1988.9|1995.1|1989.1|1989.1|1983.1|39
1597935300000|2020-08-20 14:55:00|1994.6|1988.6|1991.6|1985.6|1994.6|1988.6|1988.4|1982.4|32
1597935600000|2020-08-20 15:00:00|1991.4|1985.4|1992.5|1986.5|1992.5|1986.5|1986.5|1980.5|49
1597935900000|2020-08-20 15:05:00|1992.9|1986.9|1994|1988|1996|1990|1992|1986|61
1597936200000|2020-08-20 15:10:00|1995.6|1989.6|1991.1|1985.1|1997.4|1991.4|1991.1|1985.1|41
1597936500000|2020-08-20 15:15:00|1991.4|1985.4|1994.9|1988.9|2000.5|1994.5|1991.1|1985.1|170
1597936800000|2020-08-20 15:20:00|1995.1|1989.1|1996|1990|1998|1992|1995.1|1989.1|23
1597937100000|2020-08-20 15:25:00|1995.9|1989.9|1989.1|1983.1|1995.9|1989.9|1987.4|1981.4|39
1597937400000|2020-08-20 15:30:00|1989|1983|1992|1986|1992|1986|1988.4|1982.4|24
1597937700000|2020-08-20 15:35:00|1992.1|1986.1|1993.4|1987.4|1993.9|1987.9|1992.1|1986.1|12
1597938000000|2020-08-20 15:40:00|1993.1|1987.1|1990.1|1984.1|1993.1|1987.1|1989.1|1983.1|16
1597938300000|2020-08-20 15:45:00|1990.4|1984.4|1992.4|1986.4|1992.4|1986.4|1990.4|1984.4|12
1597938600000|2020-08-20 15:50:00|1992.1|1986.1|1991.4|1985.4|1992.1|1986.1|1990.1|1984.1|13
1597938900000|2020-08-20 15:55:00|1991.5|1985.5|1990.6|1984.6|1993|1987|1990.4|1984.4|16
1597939200000|2020-08-20 16:00:00|1990.4|1984.4|1988.8|1982.8|1991|1985|1988.4|1982.4|11
1597939500000|2020-08-20 16:05:00|1989|1983|1993|1987|1993.4|1987.4|1989|1983|10
1597939800000|2020-08-20 16:10:00|1992.3|1986.3|1993.1|1987.1|1993.4|1987.4|1992.3|1986.3|9
1597940100000|2020-08-20 16:15:00|1993.4|1987.4|1992.8|1986.8|1993.8|1987.8|1992.5|1986.5|14
1597940400000|2020-08-20 16:20:00|1992.9|1986.9|1993.1|1987.1|1993.4|1987.4|1992.8|1986.8|5
1597940700000|2020-08-20 16:25:00|1993.4|1987.4|1993.1|1987.1|1993.4|1987.4|1992.9|1986.9|4
1597941000000|2020-08-20 16:30:00|1993.4|1987.4|1994.6|1988.6|1994.6|1988.6|1993.4|1987.4|10
1597941300000|2020-08-20 16:35:00|1994.5|1988.5|1992.9|1986.9|1994.5|1988.5|1992.6|1986.6|3
1597941900000|2020-08-20 16:45:00|1992.6|1986.6|1993|1987|1993.3|1987.3|1992.5|1986.5|5
1597942200000|2020-08-20 16:50:00|1992.1|1986.1|1992.1|1986.1|1992.1|1986.1|1992.1|1986.1|1
1597942500000|2020-08-20 16:55:00|1991.9|1985.9|1991.5|1985.5|1991.9|1985.9|1990.3|1984.3|15
1597968000000|2020-08-21 00:00:00|1990.4|1984.4|1990.4|1984.4|1990.4|1984.4|1990.4|1984.4|1
1597968300000|2020-08-21 00:05:00|1990.6|1984.6|1991.4|1985.4|1991.4|1985.4|1990.6|1984.6|2
1597968900000|2020-08-21 00:15:00|1991.6|1985.6|1992.1|1986.1|1992.1|1986.1|1991.6|1985.6|4
1597971600000|2020-08-21 01:00:00|1994.5|1988.5|1993.1|1987.1|1996|1990|1993.1|1987.1|19
1597971900000|2020-08-21 01:05:00|1993.3|1987.3|1993.5|1987.5|1994.3|1988.3|1993.3|1987.3|5
1597972200000|2020-08-21 01:10:00|1993.6|1987.6|1994.8|1988.8|1994.8|1988.8|1992.8|1986.8|15
1597972500000|2020-08-21 01:15:00|1995|1989|1994.8|1988.8|1995|1989|1994.8|1988.8|4
1597972800000|2020-08-21 01:20:00|1994.5|1988.5|1991.1|1985.1|1995|1989|1991|1985|12
1597973100000|2020-08-21 01:25:00|1991.4|1985.4|1993.3|1987.3|1993.3|1987.3|1991.4|1985.4|9
1597973400000|2020-08-21 01:30:00|1993.4|1987.4|1994.3|1988.3|1994.3|1988.3|1993.4|1987.4|3
1597973700000|2020-08-21 01:35:00|1994|1988|1995.1|1989.1|1995.1|1989.1|1993.6|1987.6|11
1597974000000|2020-08-21 01:40:00|1995.4|1989.4|1995|1989|1995.4|1989.4|1995|1989|3
1597974300000|2020-08-21 01:45:00|1994.9|1988.9|1994.4|1988.4|1994.9|1988.9|1994.3|1988.3|3
1597974600000|2020-08-21 01:50:00|1994.3|1988.3|1994.8|1988.8|1994.8|1988.8|1994.3|1988.3|4
1597974900000|2020-08-21 01:55:00|1994.6|1988.6|1991.4|1985.4|1994.8|1988.8|1991.4|1985.4|14
1597975200000|2020-08-21 02:00:00|1991.3|1985.3|1991.5|1985.5|1991.5|1985.5|1991.3|1985.3|2
1597975500000|2020-08-21 02:05:00|1991.6|1985.6|1992.5|1986.5|1992.8|1986.8|1991.6|1985.6|6
1597975800000|2020-08-21 02:10:00|1992.6|1986.6|1992.6|1986.6|1992.6|1986.6|1992.6|1986.6|1
1597976400000|2020-08-21 02:20:00|1992.9|1986.9|1992.9|1986.9|1992.9|1986.9|1992.9|1986.9|1
1597977300000|2020-08-21 02:35:00|1992|1986|1992|1986|1992|1986|1992|1986|1
1597977600000|2020-08-21 02:40:00|1992.3|1986.3|1990.3|1984.3|1992.3|1986.3|1990.1|1984.1|5
1597977900000|2020-08-21 02:45:00|1990.4|1984.4|1991.6|1985.6|1991.6|1985.6|1990.4|1984.4|7
1597978200000|2020-08-21 02:50:00|1991.5|1985.5|1992.8|1986.8|1993|1987|1991.5|1985.5|6
1597978500000|2020-08-21 02:55:00|1992.9|1986.9|1993.1|1987.1|1993.1|1987.1|1992.9|1986.9|2
1597978800000|2020-08-21 03:00:00|1993|1987|1994.6|1988.6|1994.6|1988.6|1993|1987|8
1597979100000|2020-08-21 03:05:00|1994.9|1988.9|1995.1|1989.1|1995.1|1989.1|1994.9|1988.9|4
1597979400000|2020-08-21 03:10:00|1995.3|1989.3|1995.5|1989.5|1995.5|1989.5|1995.3|1989.3|2
1597979700000|2020-08-21 03:15:00|1995.6|1989.6|1997.4|1991.4|1997.8|1991.8|1995.6|1989.6|14
1597980000000|2020-08-21 03:20:00|1997.6|1991.6|1997.3|1991.3|1997.8|1991.8|1997.3|1991.3|5
1597980300000|2020-08-21 03:25:00|1997.5|1991.5|1997.8|1991.8|1997.8|1991.8|1997.5|1991.5|4
1597980600000|2020-08-21 03:30:00|1998.3|1992.3|1998.5|1992.5|1998.5|1992.5|1998.3|1992.3|2
1597980900000|2020-08-21 03:35:00|1997.8|1991.8|1998|1992|1998|1992|1997.8|1991.8|4
1597981200000|2020-08-21 03:40:00|1997.8|1991.8|1998.5|1992.5|1998.5|1992.5|1997.8|1991.8|3
1597981500000|2020-08-21 03:45:00|1999.3|1993.3|1998.5|1992.5|1999.3|1993.3|1998.5|1992.5|3
1597982700000|2020-08-21 04:05:00|2000|1994|2000|1994|2000|1994|2000|1994|1
1597983000000|2020-08-21 04:10:00|1999.9|1993.9|2000.8|1994.8|2000.8|1994.8|1999.8|1993.8|4
1597984800000|2020-08-21 04:40:00|2000.3|1994.3|1999.8|1993.8|2000.3|1994.3|1999.8|1993.8|2
1597986000000|2020-08-21 05:00:00|1999.9|1993.9|2000.1|1994.1|2000.1|1994.1|1999.9|1993.9|2
1597986900000|2020-08-21 05:15:00|2000.8|1994.8|2000.8|1994.8|2000.8|1994.8|2000.8|1994.8|1
1597987200000|2020-08-21 05:20:00|2000.3|1994.3|2000.3|1994.3|2000.3|1994.3|2000|1994|3
1597987500000|2020-08-21 05:25:00|2000|1994|2000|1994|2000|1994|2000|1994|1
1597987800000|2020-08-21 05:30:00|2000.5|1994.5|1999.4|1993.4|2000.5|1994.5|1999.3|1993.3|7
1597988100000|2020-08-21 05:35:00|1999.8|1993.8|2000.8|1994.8|2000.8|1994.8|1999.8|1993.8|3
1597988400000|2020-08-21 05:40:00|2000.9|1994.9|2000.8|1994.8|2001.5|1995.5|2000.8|1994.8|3
1597988700000|2020-08-21 05:45:00|2001.5|1995.5|2001.5|1995.5|2001.5|1995.5|2001.5|1995.5|1
1597989000000|2020-08-21 05:50:00|2001.8|1995.8|2001.8|1995.8|2001.8|1995.8|2001.8|1995.8|1
1597989300000|2020-08-21 05:55:00|2001|1995|1999.3|1993.3|2001.3|1995.3|1998.5|1992.5|10
1597989600000|2020-08-21 06:00:00|1998.8|1992.8|1999.3|1993.3|1999.3|1993.3|1998.5|1992.5|6
1597989900000|2020-08-21 06:05:00|1998.8|1992.8|1999|1993|1999.3|1993.3|1998.8|1992.8|4
1597990200000|2020-08-21 06:10:00|1999.1|1993.1|2001.5|1995.5|2002.5|1996.5|1999.1|1993.1|30
1597990500000|2020-08-21 06:15:00|2001.6|1995.6|1999.8|1993.8|2002.3|1996.3|1999.8|1993.8|13
1597990800000|2020-08-21 06:20:00|1999.5|1993.5|1997.5|1991.5|1999.5|1993.5|1997.5|1991.5|5
1597991100000|2020-08-21 06:25:00|1997.4|1991.4|1997.6|1991.6|1997.6|1991.6|1995.5|1989.5|10
1597991400000|2020-08-21 06:30:00|1997.1|1991.1|1998|1992|1998|1992|1996|1990|13
1597991700000|2020-08-21 06:35:00|1997.8|1991.8|1997.8|1991.8|1998.3|1992.3|1997.5|1991.5|9
1597992000000|2020-08-21 06:40:00|1997.5|1991.5|1999.3|1993.3|1999.3|1993.3|1997.5|1991.5|6
1597992300000|2020-08-21 06:45:00|1999|1993|2000.8|1994.8|2000.8|1994.8|1998.5|1992.5|8
1597992600000|2020-08-21 06:50:00|2000.5|1994.5|2000.5|1994.5|2001.3|1995.3|2000.3|1994.3|7
1597992900000|2020-08-21 06:55:00|2001|1995|2005.9|1999.9|2005.9|1999.9|2001|1995|27
1597993200000|2020-08-21 07:00:00|2005.6|1999.6|2008.1|2002.1|2011.8|2005.8|2004.4|1998.4|59
1597993500000|2020-08-21 07:05:00|2008|2002|2005.6|1999.6|2008.3|2002.3|2004.5|1998.5|41
1597993800000|2020-08-21 07:10:00|2005.5|1999.5|2005.6|1999.6|2007|2001|2003.3|1997.3|49
1597994100000|2020-08-21 07:15:00|2005|1999|2000.4|1994.4|2005.6|1999.6|1999.4|1993.4|84
1597994400000|2020-08-21 07:20:00|2000.1|1994.1|1996.6|1990.6|2000.6|1994.6|1996.6|1990.6|43
1597994700000|2020-08-21 07:25:00|1997.4|1991.4|1999.9|1993.9|2000.4|1994.4|1997.3|1991.3|40
1597995000000|2020-08-21 07:30:00|1999.6|1993.6|1998.9|1992.9|2000|1994|1998.5|1992.5|26
1597995300000|2020-08-21 07:35:00|1998.6|1992.6|1999.4|1993.4|1999.4|1993.4|1996.5|1990.5|25
1597995600000|2020-08-21 07:40:00|1999.1|1993.1|2000|1994|2000|1994|1998.3|1992.3|29
1597995900000|2020-08-21 07:45:00|1999.9|1993.9|2002.1|1996.1|2002.5|1996.5|1999.6|1993.6|30
1597996200000|2020-08-21 07:50:00|2002.4|1996.4|2002.1|1996.1|2003.5|1997.5|2002|1996|28
1597996500000|2020-08-21 07:55:00|2002|1996|2001.1|1995.1|2002.1|1996.1|2000.5|1994.5|14
1597996800000|2020-08-21 08:00:00|2001|1995|1998.1|1992.1|2001|1995|1995.3|1989.3|48
1597997100000|2020-08-21 08:05:00|1998.4|1992.4|1996.9|1990.9|1998.5|1992.5|1996.3|1990.3|32
1597997400000|2020-08-21 08:10:00|1996.6|1990.6|1995.3|1989.3|1997.5|1991.5|1995.3|1989.3|33
1597997700000|2020-08-21 08:15:00|1995.5|1989.5|1996.8|1990.8|1996.8|1990.8|1995.3|1989.3|41
1597998000000|2020-08-21 08:20:00|1996.4|1990.4|1995|1989|1996.5|1990.5|1994.6|1988.6|32
1597998300000|2020-08-21 08:25:00|1994.9|1988.9|1994.4|1988.4|1995.8|1989.8|1993.6|1987.6|23
1597998600000|2020-08-21 08:30:00|1994.6|1988.6|1994|1988|1995.1|1989.1|1993.3|1987.3|27
1597998900000|2020-08-21 08:35:00|1994.4|1988.4|1993.1|1987.1|1994.4|1988.4|1992.5|1986.5|14
1597999200000|2020-08-21 08:40:00|1993.4|1987.4|1993|1987|1993.5|1987.5|1992.3|1986.3|29
1597999500000|2020-08-21 08:45:00|1993.1|1987.1|1992.3|1986.3|1993.4|1987.4|1992.3|1986.3|19
1597999800000|2020-08-21 08:50:00|1992.8|1986.8|1992.8|1986.8|1992.8|1986.8|1992.3|1986.3|17
1598000100000|2020-08-21 08:55:00|1992.3|1986.3|1992.5|1986.5|1992.8|1986.8|1992.3|1986.3|11
1598000400000|2020-08-21 09:00:00|1992.3|1986.3|1995.5|1989.5|1995.5|1989.5|1992.3|1986.3|19
1598000700000|2020-08-21 09:05:00|1996.3|1990.3|1996.1|1990.1|1997.5|1991.5|1996|1990|16
1598001000000|2020-08-21 09:10:00|1996|1990|1994.5|1988.5|1997.8|1991.8|1994.5|1988.5|21
1598001300000|2020-08-21 09:15:00|1994.6|1988.6|1994.4|1988.4|1996.5|1990.5|1994.4|1988.4|9
1598001600000|2020-08-21 09:20:00|1994.6|1988.6|1994|1988|1994.9|1988.9|1993.9|1987.9|9
1598001900000|2020-08-21 09:25:00|1994.1|1988.1|1994.8|1988.8|1994.8|1988.8|1994.1|1988.1|8
1598002200000|2020-08-21 09:30:00|1994.5|1988.5|1994.8|1988.8|1994.8|1988.8|1994.3|1988.3|11
1598002800000|2020-08-21 09:40:00|1995.3|1989.3|1993.5|1987.5|1995.3|1989.3|1992.5|1986.5|17
1598003100000|2020-08-21 09:45:00|1993.6|1987.6|1994.3|1988.3|1994.3|1988.3|1993.6|1987.6|9
1598003400000|2020-08-21 09:50:00|1994|1988|1993.5|1987.5|1994|1988|1993.5|1987.5|5
1598003700000|2020-08-21 09:55:00|1993.6|1987.6|1994.5|1988.5|1994.5|1988.5|1993.6|1987.6|5
1598004000000|2020-08-21 10:00:00|1994.6|1988.6|1994.5|1988.5|1994.8|1988.8|1994.5|1988.5|4
1598004300000|2020-08-21 10:05:00|1994.8|1988.8|1995|1989|1995|1989|1994.5|1988.5|6
1598004600000|2020-08-21 10:10:00|1995.3|1989.3|1995.3|1989.3|1995.3|1989.3|1994.5|1988.5|14
1598004900000|2020-08-21 10:15:00|1995|1989|1994.5|1988.5|1995.3|1989.3|1994.5|1988.5|8
1598005200000|2020-08-21 10:20:00|1994.3|1988.3|1993|1987|1994.3|1988.3|1993|1987|4
1598005500000|2020-08-21 10:25:00|1993.3|1987.3|1992.5|1986.5|1993.3|1987.3|1992.3|1986.3|19
1598005800000|2020-08-21 10:30:00|1992.6|1986.6|1992.8|1986.8|1993.5|1987.5|1992.3|1986.3|20
1598006100000|2020-08-21 10:35:00|1992.3|1986.3|1993.5|1987.5|1993.8|1987.8|1992.3|1986.3|17
1598006400000|2020-08-21 10:40:00|1993.6|1987.6|1993.4|1987.4|1995|1989|1993.1|1987.1|19
1598006700000|2020-08-21 10:45:00|1993.5|1987.5|1993.4|1987.4|1993.8|1987.8|1993.4|1987.4|5
1598007000000|2020-08-21 10:50:00|1993.1|1987.1|1991.3|1985.3|1993.6|1987.6|1991.3|1985.3|14
1598007300000|2020-08-21 10:55:00|1992.1|1986.1|1992.1|1986.1|1992.8|1986.8|1991.8|1985.8|12
1598007600000|2020-08-21 11:00:00|1992.4|1986.4|1991.3|1985.3|1992.4|1986.4|1991.3|1985.3|10
1598007900000|2020-08-21 11:05:00|1991.5|1985.5|1991.3|1985.3|1992.3|1986.3|1991.3|1985.3|16
1598008200000|2020-08-21 11:10:00|1991.5|1985.5|1993|1987|1993.5|1987.5|1991.5|1985.5|16
1598008500000|2020-08-21 11:15:00|1992.6|1986.6|1991.3|1985.3|1992.6|1986.6|1991.3|1985.3|4
1598008800000|2020-08-21 11:20:00|1991.5|1985.5|1991.8|1985.8|1991.8|1985.8|1991.5|1985.5|2
1598009100000|2020-08-21 11:25:00|1991.5|1985.5|1991.5|1985.5|1991.8|1985.8|1991.3|1985.3|7
1598009400000|2020-08-21 11:30:00|1991.8|1985.8|1991.3|1985.3|1991.8|1985.8|1991.3|1985.3|7
1598009700000|2020-08-21 11:35:00|1990.3|1984.3|1987.8|1981.8|1991|1985|1987|1981|19
1598010000000|2020-08-21 11:40:00|1988|1982|1986.3|1980.3|1988.4|1982.4|1985.8|1979.8|28
1598010300000|2020-08-21 11:45:00|1986.9|1980.9|1988.4|1982.4|1991|1985|1986.9|1980.9|66
1598010600000|2020-08-21 11:50:00|1988.1|1982.1|1988.1|1982.1|1989.6|1983.6|1987.1|1981.1|42
1598010900000|2020-08-21 11:55:00|1988.4|1982.4|1990.1|1984.1|1990.1|1984.1|1987.4|1981.4|22
1598011200000|2020-08-21 12:00:00|1990.4|1984.4|1989|1983|1991|1985|1986.6|1980.6|69
1598011500000|2020-08-21 12:05:00|1989.4|1983.4|1986.4|1980.4|1990.5|1984.5|1986.4|1980.4|34
1598011800000|2020-08-21 12:10:00|1986.1|1980.1|1988|1982|1988.8|1982.8|1985.9|1979.9|47
1598012100000|2020-08-21 12:15:00|1987.9|1981.9|1987.9|1981.9|1987.9|1981.9|1985.4|1979.4|28
1598012400000|2020-08-21 12:20:00|1987.6|1981.6|1987.1|1981.1|1987.6|1981.6|1986|1980|30
1598012700000|2020-08-21 12:25:00|1987|1981|1988.8|1982.8|1988.8|1982.8|1987|1981|37
1598013000000|2020-08-21 12:30:00|1988.9|1982.9|1990.5|1984.5|1990.6|1984.6|1988.9|1982.9|24
1598013300000|2020-08-21 12:35:00|1990.6|1984.6|1990.9|1984.9|1991|1985|1989.4|1983.4|20
1598013600000|2020-08-21 12:40:00|1990.6|1984.6|1990.1|1984.1|1990.8|1984.8|1989.6|1983.6|23
1598013900000|2020-08-21 12:45:00|1990.3|1984.3|1990.4|1984.4|1991.5|1985.5|1990.1|1984.1|23
1598014200000|2020-08-21 12:50:00|1990.1|1984.1|1990.6|1984.6|1990.6|1984.6|1989.4|1983.4|17
1598014500000|2020-08-21 12:55:00|1990.8|1984.8|1989.6|1983.6|1990.8|1984.8|1989|1983|23
1598014800000|2020-08-21 13:00:00|1989.5|1983.5|1986.6|1980.6|1989.6|1983.6|1986.5|1980.5|80
1598015100000|2020-08-21 13:05:00|1986.8|1980.8|1986.6|1980.6|1987.6|1981.6|1984.8|1978.8|59
1598015400000|2020-08-21 13:10:00|1986.5|1980.5|1987.6|1981.6|1988.9|1982.9|1986|1980|70
1598015700000|2020-08-21 13:15:00|1987.5|1981.5|1986|1980|1988.1|1982.1|1984|1978|143
1598016000000|2020-08-21 13:20:00|1986.1|1980.1|1988.9|1982.9|1989|1983|1984.9|1978.9|145
1598016300000|2020-08-21 13:25:00|1988.6|1982.6|1988.6|1982.6|1989|1983|1985.1|1979.1|85
1598016600000|2020-08-21 13:30:00|1988.8|1982.8|1987.3|1981.3|1989.5|1983.5|1986.8|1980.8|53
1598016900000|2020-08-21 13:35:00|1987.1|1981.1|1985|1979|1987.3|1981.3|1982.6|1976.6|84
1598017200000|2020-08-21 13:40:00|1984.9|1978.9|1986.1|1980.1|1986.9|1980.9|1984.9|1978.9|27
1598017500000|2020-08-21 13:45:00|1986.4|1980.4|1983.1|1977.1|1986.4|1980.4|1980.9|1974.9|54
1598017800000|2020-08-21 13:50:00|1982.9|1976.9|1980.4|1974.4|1982.9|1976.9|1976.3|1970.3|72
1598018100000|2020-08-21 13:55:00|1980.1|1974.1|1984.5|1978.5|1984.5|1978.5|1980.1|1974.1|27
1598018400000|2020-08-21 14:00:00|1984|1978|1979.1|1973.1|1984.4|1978.4|1979.1|1973.1|67
1598018700000|2020-08-21 14:05:00|1979.4|1973.4|1977.5|1971.5|1980.9|1974.9|1977|1971|63
1598019000000|2020-08-21 14:10:00|1977.6|1971.6|1968.9|1962.9|1978.5|1972.5|1968|1962|51
1598019300000|2020-08-21 14:15:00|1968.3|1962.3|1970|1964|1973.4|1967.4|1968.3|1962.3|71
1598019600000|2020-08-21 14:20:00|1969.5|1963.5|1969|1963|1970.9|1964.9|1967.5|1961.5|42
1598019900000|2020-08-21 14:25:00|1968.5|1962.5|1973.5|1967.5|1974|1968|1968.5|1962.5|46
1598020200000|2020-08-21 14:30:00|1973.4|1967.4|1971.4|1965.4|1977.8|1971.8|1971.4|1965.4|36
1598020500000|2020-08-21 14:35:00|1971.1|1965.1|1972|1966|1972.8|1966.8|1970.6|1964.6|38
1598020800000|2020-08-21 14:40:00|1971.9|1965.9|1972.1|1966.1|1972.5|1966.5|1969.5|1963.5|26
1598021100000|2020-08-21 14:45:00|1972.4|1966.4|1972.1|1966.1|1972.5|1966.5|1968.9|1962.9|44
1598021400000|2020-08-21 14:50:00|1971.9|1965.9|1974.4|1968.4|1975|1969|1969.1|1963.1|51
1598021700000|2020-08-21 14:55:00|1974.5|1968.5|1975.4|1969.4|1976.6|1970.6|1974|1968|83
1598022000000|2020-08-21 15:00:00|1975.6|1969.6|1961.5|1955.5|1975.9|1969.9|1961.5|1955.5|68
1598022300000|2020-08-21 15:05:00|1961.4|1955.4|1961.8|1955.8|1962.6|1956.6|1959.3|1953.3|89
1598022600000|2020-08-21 15:10:00|1961.9|1955.9|1962.8|1956.8|1963.8|1957.8|1960.8|1954.8|76
1598022900000|2020-08-21 15:15:00|1962.9|1956.9|1986.1|1980.1|1987.9|1981.9|1962.9|1956.9|284
1598023200000|2020-08-21 15:20:00|1986.4|1980.4|1980.5|1974.5|1986.4|1980.4|1978.6|1972.6|56
1598023500000|2020-08-21 15:25:00|1980.3|1974.3|1980|1974|1981.1|1975.1|1979.8|1973.8|14
1598023800000|2020-08-21 15:30:00|1980.3|1974.3|1980.5|1974.5|1982|1976|1979.8|1973.8|15
1598024100000|2020-08-21 15:35:00|1980|1974|1976.3|1970.3|1981.1|1975.1|1976.1|1970.1|23
1598024400000|2020-08-21 15:40:00|1976.5|1970.5|1976.4|1970.4|1976.5|1970.5|1974.5|1968.5|34
1598024700000|2020-08-21 15:45:00|1976.5|1970.5|1976.5|1970.5|1976.5|1970.5|1975.6|1969.6|19
1598025000000|2020-08-21 15:50:00|1976.4|1970.4|1975.6|1969.6|1976.8|1970.8|1974.6|1968.6|17
1598025300000|2020-08-21 15:55:00|1975.9|1969.9|1972.4|1966.4|1976.1|1970.1|1972.1|1966.1|10
1598025600000|2020-08-21 16:00:00|1972.1|1966.1|1974.4|1968.4|1974.9|1968.9|1969.4|1963.4|29
1598025900000|2020-08-21 16:05:00|1974.1|1968.1|1974.4|1968.4|1974.6|1968.6|1974.1|1968.1|16
1598026200000|2020-08-21 16:10:00|1974.6|1968.6|1973.9|1967.9|1974.9|1968.9|1973.6|1967.6|8
1598026500000|2020-08-21 16:15:00|1973.6|1967.6|1973.4|1967.4|1973.6|1967.6|1973.4|1967.4|2
1598027100000|2020-08-21 16:25:00|1972.6|1966.6|1972.1|1966.1|1972.6|1966.6|1972.1|1966.1|2
1598027700000|2020-08-21 16:35:00|1968.4|1962.4|1968.6|1962.6|1969.3|1963.3|1968.4|1962.4|4
1598028000000|2020-08-21 16:40:00|1968.9|1962.9|1969.1|1963.1|1969.1|1963.1|1968.9|1962.9|2
1598028300000|2020-08-21 16:45:00|1969.4|1963.4|1969.1|1963.1|1970.1|1964.1|1968.9|1962.9|8
1598028600000|2020-08-21 16:50:00|1969.4|1963.4|1970.9|1964.9|1971.6|1965.6|1969.4|1963.4|10
1598028900000|2020-08-21 16:55:00|1971|1965|1966.5|1960.5|1971|1965|1965.9|1959.9|18
1598227200000|2020-08-24 00:00:00|1967.3|1961.3|1967|1961|1967.3|1961.3|1967|1961|2
1598227500000|2020-08-24 00:05:00|1967.1|1961.1|1970.8|1964.8|1971|1965|1967.1|1961.1|10
1598227800000|2020-08-24 00:10:00|1971|1965|1971.5|1965.5|1971.5|1965.5|1971|1965|3
1598228100000|2020-08-24 00:15:00|1971.3|1965.3|1973.9|1967.9|1973.9|1967.9|1971.3|1965.3|4
1598228700000|2020-08-24 00:25:00|1973.5|1967.5|1973.1|1967.1|1973.5|1967.5|1973.1|1967.1|2
1598229300000|2020-08-24 00:35:00|1973.6|1967.6|1973.1|1967.1|1974.3|1968.3|1973.1|1967.1|6
1598230800000|2020-08-24 01:00:00|1972.5|1966.5|1972.3|1966.3|1973.3|1967.3|1972.3|1966.3|5
1598231100000|2020-08-24 01:05:00|1973.8|1967.8|1974.5|1968.5|1975.5|1969.5|1973.4|1967.4|15
1598231400000|2020-08-24 01:10:00|1974.6|1968.6|1974.8|1968.8|1974.8|1968.8|1974.5|1968.5|4
1598231700000|2020-08-24 01:15:00|1975.3|1969.3|1974.8|1968.8|1975.5|1969.5|1974.8|1968.8|4
1598232000000|2020-08-24 01:20:00|1975|1969|1977.9|1971.9|1978.3|1972.3|1975|1969|27
1598232300000|2020-08-24 01:25:00|1977.8|1971.8|1977.9|1971.9|1977.9|1971.9|1977.6|1971.6|4
1598232900000|2020-08-24 01:35:00|1978.1|1972.1|1978.3|1972.3|1978.4|1972.4|1978.1|1972.1|4
1598233200000|2020-08-24 01:40:00|1978.9|1972.9|1978.4|1972.4|1979.3|1973.3|1978.3|1972.3|18
1598233500000|2020-08-24 01:45:00|1978.6|1972.6|1978.4|1972.4|1978.8|1972.8|1978.4|1972.4|4
1598233800000|2020-08-24 01:50:00|1978.6|1972.6|1978.8|1972.8|1978.8|1972.8|1978.6|1972.6|2
1598234100000|2020-08-24 01:55:00|1979|1973|1979|1973|1979|1973|1979|1973|1
1598234400000|2020-08-24 02:00:00|1979.8|1973.8|1979.5|1973.5|1979.8|1973.8|1979.5|1973.5|5
1598234700000|2020-08-24 02:05:00|1980|1974|1980|1974|1980.3|1974.3|1978.9|1972.9|12
1598235000000|2020-08-24 02:10:00|1980.3|1974.3|1980|1974|1980.3|1974.3|1978.9|1972.9|46
1598235300000|2020-08-24 02:15:00|1979.5|1973.5|1980.3|1974.3|1980.3|1974.3|1979.5|1973.5|2
1598236200000|2020-08-24 02:30:00|1979.5|1973.5|1979.5|1973.5|1979.8|1973.8|1979.5|1973.5|5
1598237700000|2020-08-24 02:55:00|1978.3|1972.3|1978.3|1972.3|1978.3|1972.3|1978.3|1972.3|1
1598238300000|2020-08-24 03:05:00|1978.5|1972.5|1978.9|1972.9|1978.9|1972.9|1978.5|1972.5|2
1598238600000|2020-08-24 03:10:00|1979|1973|1979.3|1973.3|1979.8|1973.8|1979|1973|4
1598238900000|2020-08-24 03:15:00|1979.8|1973.8|1979.5|1973.5|1980|1974|1979.3|1973.3|4
1598239200000|2020-08-24 03:20:00|1979.4|1973.4|1980|1974|1980|1974|1978.9|1972.9|6
1598239500000|2020-08-24 03:25:00|1978.9|1972.9|1979.3|1973.3|1979.8|1973.8|1978.9|1972.9|10
1598239800000|2020-08-24 03:30:00|1979.1|1973.1|1979.5|1973.5|1979.8|1973.8|1978.9|1972.9|10
1598240400000|2020-08-24 03:40:00|1979.8|1973.8|1980|1974|1980|1974|1979.8|1973.8|2
1598240700000|2020-08-24 03:45:00|1979.5|1973.5|1980|1974|1980|1974|1979.5|1973.5|5
1598241000000|2020-08-24 03:50:00|1979.8|1973.8|1980|1974|1980|1974|1979.8|1973.8|4
1598241300000|2020-08-24 03:55:00|1979.5|1973.5|1979.5|1973.5|1980|1974|1978.9|1972.9|12
1598241600000|2020-08-24 04:00:00|1978.9|1972.9|1978.9|1972.9|1978.9|1972.9|1978.9|1972.9|1
1598245500000|2020-08-24 05:05:00|1978.8|1972.8|1978.4|1972.4|1978.8|1972.8|1978.4|1972.4|3
1598245800000|2020-08-24 05:10:00|1978.3|1972.3|1978.4|1972.4|1978.4|1972.4|1978.3|1972.3|2
1598246100000|2020-08-24 05:15:00|1978.3|1972.3|1977.9|1971.9|1978.3|1972.3|1977.9|1971.9|3
1598246400000|2020-08-24 05:20:00|1978.1|1972.1|1978.1|1972.1|1978.1|1972.1|1978.1|1972.1|1
1598246700000|2020-08-24 05:25:00|1977.9|1971.9|1977.5|1971.5|1978|1972|1977.5|1971.5|4
1598247000000|2020-08-24 05:30:00|1977.3|1971.3|1978.3|1972.3|1978.4|1972.4|1977.3|1971.3|5
1598247300000|2020-08-24 05:35:00|1978.5|1972.5|1979.4|1973.4|1979.8|1973.8|1978.5|1972.5|16
1598247600000|2020-08-24 05:40:00|1979|1973|1979.3|1973.3|1979.3|1973.3|1979|1973|2
1598247900000|2020-08-24 05:45:00|1979|1973|1979|1973|1979.3|1973.3|1979|1973|18
1598248200000|2020-08-24 05:50:00|1978.3|1972.3|1977.5|1971.5|1978.4|1972.4|1977|1971|15
1598248500000|2020-08-24 05:55:00|1977.4|1971.4|1977.3|1971.3|1977.4|1971.4|1976.5|1970.5|18
1598249100000|2020-08-24 06:05:00|1978.4|1972.4|1979.5|1973.5|1979.5|1973.5|1975.8|1969.8|15
1598249400000|2020-08-24 06:10:00|1979.3|1973.3|1979|1973|1979.3|1973.3|1978.5|1972.5|6
1598249700000|2020-08-24 06:15:00|1978.8|1972.8|1979.3|1973.3|1979.5|1973.5|1978.5|1972.5|9
1598250000000|2020-08-24 06:20:00|1979.1|1973.1|1979|1973|1979.1|1973.1|1978.5|1972.5|6
1598250600000|2020-08-24 06:30:00|1979.4|1973.4|1983|1977|1985|1979|1979.4|1973.4|30
1598250900000|2020-08-24 06:35:00|1981.8|1975.8|1982.3|1976.3|1984|1978|1981.8|1975.8|24
1598251200000|2020-08-24 06:40:00|1981.6|1975.6|1982.8|1976.8|1982.8|1976.8|1981.6|1975.6|3
1598251500000|2020-08-24 06:45:00|1982.9|1976.9|1982.5|1976.5|1983.6|1977.6|1982|1976|27
1598251800000|2020-08-24 06:50:00|1982.6|1976.6|1982.6|1976.6|1982.6|1976.6|1982|1976|14
1598252100000|2020-08-24 06:55:00|1983|1977|1982.6|1976.6|1984.6|1978.6|1982.4|1976.4|18
1598252400000|2020-08-24 07:00:00|1982.9|1976.9|1986.5|1980.5|1986.5|1980.5|1982.9|1976.9|44
1598252700000|2020-08-24 07:05:00|1986.6|1980.6|1990.4|1984.4|1990.4|1984.4|1986.1|1980.1|34
1598253000000|2020-08-24 07:10:00|1990.5|1984.5|1988.9|1982.9|1993.5|1987.5|1988.8|1982.8|53
1598253300000|2020-08-24 07:15:00|1989.1|1983.1|1990|1984|1990.4|1984.4|1988.3|1982.3|31
1598253600000|2020-08-24 07:20:00|1990.1|1984.1|1988.3|1982.3|1990.5|1984.5|1988.3|1982.3|24
1598253900000|2020-08-24 07:25:00|1988.8|1982.8|1987.4|1981.4|1988.8|1982.8|1985.9|1979.9|19
1598254200000|2020-08-24 07:30:00|1988.4|1982.4|1988.1|1982.1|1990|1984|1987.9|1981.9|20
1598254500000|2020-08-24 07:35:00|1988.4|1982.4|1985.1|1979.1|1989|1983|1985.1|1979.1|23
1598254800000|2020-08-24 07:40:00|1985.4|1979.4|1985.9|1979.9|1988.1|1982.1|1985.1|1979.1|25
1598255100000|2020-08-24 07:45:00|1986|1980|1986.9|1980.9|1986.9|1980.9|1984.8|1978.8|19
1598255400000|2020-08-24 07:50:00|1986.6|1980.6|1987.1|1981.1|1987.4|1981.4|1985.5|1979.5|19
1598255700000|2020-08-24 07:55:00|1987.4|1981.4|1986.6|1980.6|1987.9|1981.9|1986|1980|24
1598256000000|2020-08-24 08:00:00|1986.9|1980.9|1987.4|1981.4|1988.6|1982.6|1986.9|1980.9|19
1598256300000|2020-08-24 08:05:00|1987.5|1981.5|1986|1980|1987.5|1981.5|1984.5|1978.5|23
1598256600000|2020-08-24 08:10:00|1985.5|1979.5|1987.6|1981.6|1987.6|1981.6|1985.3|1979.3|17
1598256900000|2020-08-24 08:15:00|1987.5|1981.5|1985.4|1979.4|1987.5|1981.5|1984|1978|22
1598257200000|2020-08-24 08:20:00|1985.5|1979.5|1986.1|1980.1|1987|1981|1985.5|1979.5|21
1598257500000|2020-08-24 08:25:00|1985.9|1979.9|1986|1980|1986.1|1980.1|1985.1|1979.1|19
1598257800000|2020-08-24 08:30:00|1986.1|1980.1|1986.1|1980.1|1986.6|1980.6|1985.8|1979.8|15
1598258100000|2020-08-24 08:35:00|1986.4|1980.4|1985.5|1979.5|1986.5|1980.5|1985.1|1979.1|11
1598258400000|2020-08-24 08:40:00|1985.8|1979.8|1986|1980|1986|1980|1985.5|1979.5|6
1598258700000|2020-08-24 08:45:00|1986.3|1980.3|1987.5|1981.5|1988.8|1982.8|1986.1|1980.1|18
1598259000000|2020-08-24 08:50:00|1987.4|1981.4|1986|1980|1987.5|1981.5|1985.6|1979.6|19
1598259300000|2020-08-24 08:55:00|1986.5|1980.5|1986|1980|1986.8|1980.8|1986|1980|14
1598259600000|2020-08-24 09:00:00|1986.5|1980.5|1986.3|1980.3|1986.5|1980.5|1986|1980|5
1598259900000|2020-08-24 09:05:00|1986.6|1980.6|1984.4|1978.4|1986.6|1980.6|1984.4|1978.4|6
1598260200000|2020-08-24 09:10:00|1984.6|1978.6|1982.9|1976.9|1984.6|1978.6|1982.9|1976.9|7
1598260500000|2020-08-24 09:15:00|1983.5|1977.5|1983.1|1977.1|1984|1978|1982.6|1976.6|11
1598260800000|2020-08-24 09:20:00|1982.9|1976.9|1982.9|1976.9|1983.1|1977.1|1982.6|1976.6|8
1598261100000|2020-08-24 09:25:00|1983.1|1977.1|1983.5|1977.5|1983.8|1977.8|1982.9|1976.9|8
1598261400000|2020-08-24 09:30:00|1982.5|1976.5|1984|1978|1984.1|1978.1|1982.5|1976.5|11
1598261700000|2020-08-24 09:35:00|1983.8|1977.8|1983.8|1977.8|1983.8|1977.8|1983.8|1977.8|1
1598262000000|2020-08-24 09:40:00|1984|1978|1984.3|1978.3|1984.3|1978.3|1983.8|1977.8|5
1598262300000|2020-08-24 09:45:00|1983.3|1977.3|1983|1977|1983.3|1977.3|1982.5|1976.5|9
1598262600000|2020-08-24 09:50:00|1982.9|1976.9|1982.6|1976.6|1982.9|1976.9|1982.6|1976.6|2
1598262900000|2020-08-24 09:55:00|1982.5|1976.5|1981.9|1975.9|1982.5|1976.5|1981.4|1975.4|6
1598263200000|2020-08-24 10:00:00|1981.6|1975.6|1980.1|1974.1|1981.9|1975.9|1980.1|1974.1|10
1598263500000|2020-08-24 10:05:00|1979.9|1973.9|1980.1|1974.1|1980.1|1974.1|1979.9|1973.9|2
1598263800000|2020-08-24 10:10:00|1979.8|1973.8|1978.5|1972.5|1979.8|1973.8|1978|1972|9
1598264100000|2020-08-24 10:15:00|1979.4|1973.4|1979.9|1973.9|1980.1|1974.1|1978.5|1972.5|14
1598264400000|2020-08-24 10:20:00|1980.5|1974.5|1980.5|1974.5|1980.6|1974.6|1980.4|1974.4|5
1598264700000|2020-08-24 10:25:00|1981.4|1975.4|1981.5|1975.5|1981.5|1975.5|1980.6|1974.6|12
1598265000000|2020-08-24 10:30:00|1981.6|1975.6|1983.4|1977.4|1983.5|1977.5|1981.6|1975.6|9
1598265300000|2020-08-24 10:35:00|1983|1977|1984.5|1978.5|1984.5|1978.5|1982.4|1976.4|8
1598265600000|2020-08-24 10:40:00|1983.5|1977.5|1984.5|1978.5|1984.5|1978.5|1983.5|1977.5|9
1598265900000|2020-08-24 10:45:00|1984|1978|1982.4|1976.4|1984|1978|1982.4|1976.4|3
1598266200000|2020-08-24 10:50:00|1982.1|1976.1|1982.6|1976.6|1983|1977|1982|1976|9
1598266500000|2020-08-24 10:55:00|1982.5|1976.5|1981.4|1975.4|1982.5|1976.5|1981.4|1975.4|6
1598266800000|2020-08-24 11:00:00|1981.5|1975.5|1981.5|1975.5|1982.6|1976.6|1981.4|1975.4|11
1598267100000|2020-08-24 11:05:00|1981.6|1975.6|1983.4|1977.4|1983.6|1977.6|1981.6|1975.6|12
1598267400000|2020-08-24 11:10:00|1983.5|1977.5|1984.5|1978.5|1985.8|1979.8|1983.5|1977.5|17
1598267700000|2020-08-24 11:15:00|1984.3|1978.3|1984.4|1978.4|1984.4|1978.4|1983.9|1977.9|4
1598268000000|2020-08-24 11:20:00|1984.8|1978.8|1985.3|1979.3|1985.5|1979.5|1984.8|1978.8|3
1598268300000|2020-08-24 11:25:00|1985|1979|1984|1978|1985|1979|1984|1978|2
1598268600000|2020-08-24 11:30:00|1983|1977|1983|1977|1983|1977|1983|1977|1
1598268900000|2020-08-24 11:35:00|1983.1|1977.1|1984|1978|1984|1978|1983.1|1977.1|8
1598269200000|2020-08-24 11:40:00|1983.8|1977.8|1984|1978|1985|1979|1983.5|1977.5|16
1598269500000|2020-08-24 11:45:00|1984.1|1978.1|1985|1979|1986.8|1980.8|1984.1|1978.1|56
1598269800000|2020-08-24 11:50:00|1984.9|1978.9|1985|1979|1985|1979|1983.8|1977.8|12
1598270100000|2020-08-24 11:55:00|1984.8|1978.8|1985.9|1979.9|1986|1980|1984|1978|13
1598270400000|2020-08-24 12:00:00|1986|1980|1986.4|1980.4|1986.5|1980.5|1985.5|1979.5|12
1598270700000|2020-08-24 12:05:00|1985.9|1979.9|1986.5|1980.5|1986.5|1980.5|1985.9|1979.9|3
1598271000000|2020-08-24 12:10:00|1986.3|1980.3|1983.6|1977.6|1986.3|1980.3|1982.9|1976.9|25
1598271300000|2020-08-24 12:15:00|1983.9|1977.9|1983.6|1977.6|1983.9|1977.9|1981.8|1975.8|22
1598271600000|2020-08-24 12:20:00|1983.4|1977.4|1980.6|1974.6|1983.4|1977.4|1980.6|1974.6|18
1598271900000|2020-08-24 12:25:00|1981|1975|1980.1|1974.1|1981.3|1975.3|1979.9|1973.9|16
1598272200000|2020-08-24 12:30:00|1980.4|1974.4|1979.9|1973.9|1980.4|1974.4|1979.9|1973.9|5
1598272500000|2020-08-24 12:35:00|1980.1|1974.1|1977|1971|1980.1|1974.1|1977|1971|13
1598272800000|2020-08-24 12:40:00|1977.1|1971.1|1978.3|1972.3|1979.1|1973.1|1976.9|1970.9|13
1598273100000|2020-08-24 12:45:00|1978.5|1972.5|1978.5|1972.5|1979|1973|1978.5|1972.5|12
1598273400000|2020-08-24 12:50:00|1978.6|1972.6|1979.1|1973.1|1979.4|1973.4|1978.3|1972.3|14
1598273700000|2020-08-24 12:55:00|1979|1973|1981|1975|1981.3|1975.3|1978.5|1972.5|14
1598274000000|2020-08-24 13:00:00|1981.3|1975.3|1984|1978|1984.6|1978.6|1981.3|1975.3|41
1598274300000|2020-08-24 13:05:00|1984.1|1978.1|1981.9|1975.9|1984.1|1978.1|1981.5|1975.5|36
1598274600000|2020-08-24 13:10:00|1982|1976|1981.5|1975.5|1982.6|1976.6|1980.8|1974.8|29
1598274900000|2020-08-24 13:15:00|1981.4|1975.4|1984.1|1978.1|1984.1|1978.1|1980.4|1974.4|36
1598275200000|2020-08-24 13:20:00|1983.6|1977.6|1982.8|1976.8|1984.1|1978.1|1982.8|1976.8|18
1598275500000|2020-08-24 13:25:00|1983|1977|1982.6|1976.6|1985.1|1979.1|1982.3|1976.3|36
1598275800000|2020-08-24 13:30:00|1982.5|1976.5|1980.6|1974.6|1982.5|1976.5|1980.5|1974.5|20
1598276100000|2020-08-24 13:35:00|1980.9|1974.9|1978.9|1972.9|1981|1975|1978.8|1972.8|29
1598276400000|2020-08-24 13:40:00|1980.6|1974.6|1978.3|1972.3|1981.9|1975.9|1978.3|1972.3|22
1598276700000|2020-08-24 13:45:00|1978.5|1972.5|1978.5|1972.5|1979.5|1973.5|1977.6|1971.6|23
1598277000000|2020-08-24 13:50:00|1978.4|1972.4|1975.6|1969.6|1978.5|1972.5|1975.3|1969.3|36
1598277300000|2020-08-24 13:55:00|1975.9|1969.9|1975.8|1969.8|1977.4|1971.4|1975.3|1969.3|29
1598277600000|2020-08-24 14:00:00|1975.3|1969.3|1976|1970|1976.3|1970.3|1974|1968|24
1598277900000|2020-08-24 14:05:00|1976.3|1970.3|1977.9|1971.9|1977.9|1971.9|1975.8|1969.8|24
1598278200000|2020-08-24 14:10:00|1978.4|1972.4|1978.5|1972.5|1980.1|1974.1|1978.4|1972.4|17
1598278500000|2020-08-24 14:15:00|1978.3|1972.3|1978.8|1972.8|1979|1973|1978.3|1972.3|9
1598278800000|2020-08-24 14:20:00|1978.5|1972.5|1975.8|1969.8|1978.5|1972.5|1975.5|1969.5|17
1598279100000|2020-08-24 14:25:00|1975.4|1969.4|1973.5|1967.5|1975.4|1969.4|1973.3|1967.3|21
1598279400000|2020-08-24 14:30:00|1973.6|1967.6|1971.1|1965.1|1974.5|1968.5|1970|1964|34
1598279700000|2020-08-24 14:35:00|1971.4|1965.4|1973.5|1967.5|1973.6|1967.6|1971.1|1965.1|37
1598280000000|2020-08-24 14:40:00|1973.6|1967.6|1971.6|1965.6|1973.6|1967.6|1970.6|1964.6|36
1598280300000|2020-08-24 14:45:00|1971.8|1965.8|1972.4|1966.4|1973.5|1967.5|1971|1965|38
1598280600000|2020-08-24 14:50:00|1972.6|1966.6|1976.3|1970.3|1978.1|1972.1|1972.6|1966.6|52
1598280900000|2020-08-24 14:55:00|1976.4|1970.4|1977.6|1971.6|1977.8|1971.8|1976.4|1970.4|43
1598281200000|2020-08-24 15:00:00|1977.5|1971.5|1978.6|1972.6|1979.6|1973.6|1973.6|1967.6|50
1598281500000|2020-08-24 15:05:00|1978.5|1972.5|1979.3|1973.3|1979.6|1973.6|1976.9|1970.9|32
1598281800000|2020-08-24 15:10:00|1979.4|1973.4|1982.1|1976.1|1984.1|1978.1|1979.4|1973.4|49
1598282100000|2020-08-24 15:15:00|1982.5|1976.5|1980.5|1974.5|1985.5|1979.5|1980|1974|82
1598282400000|2020-08-24 15:20:00|1981.1|1975.1|1982.3|1976.3|1982.6|1976.6|1981.1|1975.1|6
1598282700000|2020-08-24 15:25:00|1982|1976|1982|1976|1984|1978|1982|1976|26
1598283000000|2020-08-24 15:30:00|1982.5|1976.5|1984.9|1978.9|1985|1979|1982|1976|16
1598283300000|2020-08-24 15:35:00|1984.6|1978.6|1983.1|1977.1|1984.6|1978.6|1982|1976|18
1598283600000|2020-08-24 15:40:00|1983.4|1977.4|1984|1978|1985.5|1979.5|1982.1|1976.1|31
1598283900000|2020-08-24 15:45:00|1984.1|1978.1|1984.1|1978.1|1984.1|1978.1|1983.9|1977.9|7
1598284200000|2020-08-24 15:50:00|1983.9|1977.9|1982.5|1976.5|1983.9|1977.9|1982.5|1976.5|5
1598284500000|2020-08-24 15:55:00|1982.4|1976.4|1982.4|1976.4|1982.5|1976.5|1982|1976|14
1598284800000|2020-08-24 16:00:00|1982.5|1976.5|1983.4|1977.4|1983.4|1977.4|1982.4|1976.4|9
1598285100000|2020-08-24 16:05:00|1983.1|1977.1|1984|1978|1984.5|1978.5|1982.9|1976.9|10
1598285400000|2020-08-24 16:10:00|1983.9|1977.9|1983.6|1977.6|1983.9|1977.9|1983.4|1977.4|12
1598285700000|2020-08-24 16:15:00|1983.9|1977.9|1983.5|1977.5|1984.3|1978.3|1982.9|1976.9|7
1598286300000|2020-08-24 16:25:00|1983.3|1977.3|1982|1976|1983.3|1977.3|1982|1976|2
1598287200000|2020-08-24 16:40:00|1981.9|1975.9|1982|1976|1982.5|1976.5|1981.3|1975.3|8
1598287500000|2020-08-24 16:45:00|1984.1|1978.1|1983.8|1977.8|1984.1|1978.1|1983.8|1977.8|5
1598287800000|2020-08-24 16:50:00|1984.5|1978.5|1983.9|1977.9|1984.5|1978.5|1983.9|1977.9|4
1598288100000|2020-08-24 16:55:00|1984|1978|1985.4|1979.4|1985.8|1979.8|1982.3|1976.3|24
1598313600000|2020-08-25 00:00:00|1985.1|1979.1|1984.9|1978.9|1985.3|1979.3|1984.6|1978.6|8
1598313900000|2020-08-25 00:05:00|1985|1979|1985|1979|1985.1|1979.1|1985|1979|3
1598314500000|2020-08-25 00:15:00|1984.4|1978.4|1982.3|1976.3|1984.4|1978.4|1982.3|1976.3|5
1598314800000|2020-08-25 00:20:00|1982.4|1976.4|1983.1|1977.1|1983.1|1977.1|1982.4|1976.4|2
1598317500000|2020-08-25 01:05:00|1986.3|1980.3|1986.3|1980.3|1986.4|1980.4|1986.3|1980.3|3
1598318100000|2020-08-25 01:15:00|1986.1|1980.1|1986|1980|1986.5|1980.5|1985.5|1979.5|11
1598318400000|2020-08-25 01:20:00|1985.9|1979.9|1985.8|1979.8|1986|1980|1985.5|1979.5|13
1598318700000|2020-08-25 01:25:00|1986|1980|1985.8|1979.8|1986|1980|1985.8|1979.8|2
1598319300000|2020-08-25 01:35:00|1986.4|1980.4|1988.4|1982.4|1989.1|1983.1|1986.4|1980.4|9
1598319600000|2020-08-25 01:40:00|1988|1982|1988|1982|1988|1982|1987.5|1981.5|5
1598319900000|2020-08-25 01:45:00|1987.9|1981.9|1987.4|1981.4|1988.1|1982.1|1987.3|1981.3|9
1598320200000|2020-08-25 01:50:00|1987.5|1981.5|1987.8|1981.8|1987.8|1981.8|1987.5|1981.5|3
1598320800000|2020-08-25 02:00:00|1987.5|1981.5|1987.5|1981.5|1987.5|1981.5|1987.5|1981.5|1
1598321400000|2020-08-25 02:10:00|1987.3|1981.3|1986.8|1980.8|1987.3|1981.3|1986.8|1980.8|3
1598321700000|2020-08-25 02:15:00|1987.3|1981.3|1986.8|1980.8|1987.3|1981.3|1986.8|1980.8|4
1598322300000|2020-08-25 02:25:00|1985.5|1979.5|1984.6|1978.6|1985.5|1979.5|1984.3|1978.3|4
1598322600000|2020-08-25 02:30:00|1984.8|1978.8|1986.9|1980.9|1986.9|1980.9|1984.8|1978.8|9
1598322900000|2020-08-25 02:35:00|1986.8|1980.8|1986.8|1980.8|1986.8|1980.8|1986.8|1980.8|1
1598323200000|2020-08-25 02:40:00|1986.9|1980.9|1987.3|1981.3|1987.9|1981.9|1986.9|1980.9|7
1598324400000|2020-08-25 03:00:00|1987.4|1981.4|1987.4|1981.4|1987.4|1981.4|1987.4|1981.4|1
1598325600000|2020-08-25 03:20:00|1986.5|1980.5|1986.5|1980.5|1986.5|1980.5|1986.5|1980.5|1
1598325900000|2020-08-25 03:25:00|1986.3|1980.3|1985.9|1979.9|1986.3|1980.3|1985.9|1979.9|2
1598326200000|2020-08-25 03:30:00|1986.1|1980.1|1986.5|1980.5|1986.5|1980.5|1986.1|1980.1|3
1598326500000|2020-08-25 03:35:00|1986.6|1980.6|1987.4|1981.4|1987.8|1981.8|1986.6|1980.6|6
1598327100000|2020-08-25 03:45:00|1987.3|1981.3|1986.8|1980.8|1987.3|1981.3|1986.8|1980.8|2
1598328000000|2020-08-25 04:00:00|1986.9|1980.9|1986.8|1980.8|1986.9|1980.9|1986.8|1980.8|2
1598329800000|2020-08-25 04:30:00|1988.3|1982.3|1987.9|1981.9|1988.3|1982.3|1987.9|1981.9|2
1598330700000|2020-08-25 04:45:00|1987.8|1981.8|1987.8|1981.8|1987.8|1981.8|1987.8|1981.8|1
1598331600000|2020-08-25 05:00:00|1987.3|1981.3|1986.5|1980.5|1987.3|1981.3|1986.3|1980.3|8
1598331900000|2020-08-25 05:05:00|1986.4|1980.4|1986|1980|1986.4|1980.4|1986|1980|2
1598332200000|2020-08-25 05:10:00|1986.1|1980.1|1985.6|1979.6|1986.1|1980.1|1985.6|1979.6|4
1598332800000|2020-08-25 05:20:00|1985.4|1979.4|1985.3|1979.3|1985.4|1979.4|1985.3|1979.3|2
1598333100000|2020-08-25 05:25:00|1985.1|1979.1|1984.6|1978.6|1985.1|1979.1|1984.6|1978.6|3
1598333400000|2020-08-25 05:30:00|1984.4|1978.4|1984.6|1978.6|1984.6|1978.6|1984.4|1978.4|2
1598333700000|2020-08-25 05:35:00|1984.9|1978.9|1985.8|1979.8|1987.8|1981.8|1984.9|1978.9|17
1598334000000|2020-08-25 05:40:00|1985.3|1979.3|1984|1978|1985.3|1979.3|1983.3|1977.3|37
1598334300000|2020-08-25 05:45:00|1983.8|1977.8|1982|1976|1984.3|1978.3|1982|1976|31
1598334600000|2020-08-25 05:50:00|1981.8|1975.8|1984.3|1978.3|1984.3|1978.3|1981.8|1975.8|15
1598334900000|2020-08-25 05:55:00|1984|1978|1982.6|1976.6|1984|1978|1981.8|1975.8|13
1598335200000|2020-08-25 06:00:00|1982.8|1976.8|1987.5|1981.5|1988.5|1982.5|1982|1976|38
1598335500000|2020-08-25 06:05:00|1987.6|1981.6|1983.3|1977.3|1987.8|1981.8|1983.3|1977.3|22
1598335800000|2020-08-25 06:10:00|1983.8|1977.8|1985.8|1979.8|1987|1981|1983.8|1977.8|9
1598336100000|2020-08-25 06:15:00|1985.3|1979.3|1984.1|1978.1|1985.3|1979.3|1984.1|1978.1|6
1598336400000|2020-08-25 06:20:00|1984.3|1978.3|1985.5|1979.5|1986.1|1980.1|1984.3|1978.3|7
1598336700000|2020-08-25 06:25:00|1985.8|1979.8|1985.3|1979.3|1985.8|1979.8|1984.9|1978.9|10
1598337000000|2020-08-25 06:30:00|1985.4|1979.4|1987.3|1981.3|1987.8|1981.8|1985.4|1979.4|15
1598337300000|2020-08-25 06:35:00|1987.5|1981.5|1987.3|1981.3|1988|1982|1987|1981|8
1598337600000|2020-08-25 06:40:00|1987|1981|1985.8|1979.8|1987|1981|1985.8|1979.8|6
1598337900000|2020-08-25 06:45:00|1985.9|1979.9|1985.9|1979.9|1985.9|1979.9|1985.9|1979.9|1
1598338200000|2020-08-25 06:50:00|1985.8|1979.8|1985.8|1979.8|1986|1980|1985.3|1979.3|6
1598338500000|2020-08-25 06:55:00|1985.9|1979.9|1983.5|1977.5|1985.9|1979.9|1983|1977|20
1598338800000|2020-08-25 07:00:00|1984|1978|1989|1983|1989.8|1983.8|1984|1978|34
1598339100000|2020-08-25 07:05:00|1989.1|1983.1|1992.5|1986.5|1993.1|1987.1|1989.1|1983.1|38
1598339400000|2020-08-25 07:10:00|1992.6|1986.6|1993.6|1987.6|1995.6|1989.6|1992.4|1986.4|38
1598339700000|2020-08-25 07:15:00|1993.9|1987.9|1993.4|1987.4|1994.4|1988.4|1991.6|1985.6|20
1598340000000|2020-08-25 07:20:00|1993.1|1987.1|1992.4|1986.4|1993.1|1987.1|1991|1985|21
1598340600000|2020-08-25 07:30:00|1992.6|1986.6|1995.4|1989.4|1995.9|1989.9|1992.6|1986.6|30
1598340900000|2020-08-25 07:35:00|1995|1989|1996.6|1990.6|1997.4|1991.4|1994.5|1988.5|18
1598341200000|2020-08-25 07:40:00|1996.1|1990.1|1994.9|1988.9|1996.1|1990.1|1994|1988|10
1598341500000|2020-08-25 07:45:00|1995|1989|1992.1|1986.1|1995.4|1989.4|1990.9|1984.9|27
1598341800000|2020-08-25 07:50:00|1992.4|1986.4|1993.6|1987.6|1994.4|1988.4|1992.4|1986.4|10
1598342100000|2020-08-25 07:55:00|1993.4|1987.4|1991.4|1985.4|1993.4|1987.4|1991.4|1985.4|12
1598342400000|2020-08-25 08:00:00|1991.6|1985.6|1993.5|1987.5|1993.5|1987.5|1991.6|1985.6|16
1598342700000|2020-08-25 08:05:00|1995.4|1989.4|1995.6|1989.6|1995.9|1989.9|1995.4|1989.4|4
1598343000000|2020-08-25 08:10:00|1995.4|1989.4|1994.6|1988.6|1995.4|1989.4|1992.6|1986.6|20
1598343300000|2020-08-25 08:15:00|1994.9|1988.9|1994.4|1988.4|1995|1989|1993.6|1987.6|17
1598343600000|2020-08-25 08:20:00|1994.1|1988.1|1994.6|1988.6|1994.6|1988.6|1994|1988|6
1598343900000|2020-08-25 08:25:00|1994.5|1988.5|1994.1|1988.1|1994.5|1988.5|1993.3|1987.3|17
1598344200000|2020-08-25 08:30:00|1994|1988|1991.4|1985.4|1994|1988|1991.1|1985.1|12
1598344500000|2020-08-25 08:35:00|1991.6|1985.6|1993.4|1987.4|1993.4|1987.4|1991.6|1985.6|12
1598344800000|2020-08-25 08:40:00|1993.5|1987.5|1992.9|1986.9|1993.8|1987.8|1992.9|1986.9|3
1598345100000|2020-08-25 08:45:00|1993|1987|1992.5|1986.5|1993.5|1987.5|1992.4|1986.4|13
1598345400000|2020-08-25 08:50:00|1992.6|1986.6|1994.9|1988.9|1994.9|1988.9|1992.6|1986.6|16
1598345700000|2020-08-25 08:55:00|1995|1989|1995.8|1989.8|1995.8|1989.8|1994.6|1988.6|13
1598346000000|2020-08-25 09:00:00|1994.9|1988.9|1996|1990|1996.1|1990.1|1994.6|1988.6|26
1598346300000|2020-08-25 09:05:00|1995.9|1989.9|1994|1988|1995.9|1989.9|1993.5|1987.5|10
1598346600000|2020-08-25 09:10:00|1994.1|1988.1|1995.4|1989.4|1995.6|1989.6|1994.1|1988.1|8
1598346900000|2020-08-25 09:15:00|1995.5|1989.5|1995.6|1989.6|1995.6|1989.6|1995.5|1989.5|2
1598347200000|2020-08-25 09:20:00|1995.9|1989.9|1995.9|1989.9|1995.9|1989.9|1995.1|1989.1|5
1598347500000|2020-08-25 09:25:00|1995.6|1989.6|1996.4|1990.4|1996.4|1990.4|1995.6|1989.6|4
1598347800000|2020-08-25 09:30:00|1996.1|1990.1|1996.9|1990.9|1996.9|1990.9|1996.1|1990.1|7
1598348100000|2020-08-25 09:35:00|1997.1|1991.1|1995|1989|1997.1|1991.1|1995|1989|6
1598348400000|2020-08-25 09:40:00|1994.9|1988.9|1996|1990|1996|1990|1994.9|1988.9|11
1598348700000|2020-08-25 09:45:00|1995.9|1989.9|1995.1|1989.1|1995.9|1989.9|1995|1989|5
1598349000000|2020-08-25 09:50:00|1995.4|1989.4|1995.6|1989.6|1995.6|1989.6|1995.4|1989.4|2
1598349300000|2020-08-25 09:55:00|1996|1990|1995|1989|1996|1990|1995|1989|3
1598349600000|2020-08-25 10:00:00|1995.1|1989.1|1995.4|1989.4|1995.6|1989.6|1995.1|1989.1|5
1598349900000|2020-08-25 10:05:00|1995.6|1989.6|1995.6|1989.6|1995.6|1989.6|1995.4|1989.4|4
1598350200000|2020-08-25 10:10:00|1996|1990|1993.3|1987.3|1997.1|1991.1|1993.3|1987.3|17
1598350500000|2020-08-25 10:15:00|1993.6|1987.6|1994.6|1988.6|1994.6|1988.6|1993.6|1987.6|11
1598350800000|2020-08-25 10:20:00|1994.9|1988.9|1994.9|1988.9|1995.3|1989.3|1994.4|1988.4|7
1598351100000|2020-08-25 10:25:00|1995|1989|1995|1989|1995.3|1989.3|1995|1989|5
1598351400000|2020-08-25 10:30:00|1995.1|1989.1|1995.3|1989.3|1995.3|1989.3|1995.1|1989.1|2
1598351700000|2020-08-25 10:35:00|1995.5|1989.5|1996|1990|1996.1|1990.1|1995.3|1989.3|7
1598352000000|2020-08-25 10:40:00|1996.1|1990.1|1998.1|1992.1|1998.1|1992.1|1996.1|1990.1|9
1598352300000|2020-08-25 10:45:00|1997.9|1991.9|1997.5|1991.5|1997.9|1991.9|1997.5|1991.5|3
1598352600000|2020-08-25 10:50:00|1997.6|1991.6|1998|1992|1999|1993|1997.6|1991.6|12
1598352900000|2020-08-25 10:55:00|1998.4|1992.4|2005|1999|2005|1999|1998.4|1992.4|17
1598353200000|2020-08-25 11:00:00|2005.1|1999.1|2003.4|1997.4|2005.4|1999.4|2003.1|1997.1|13
1598353500000|2020-08-25 11:05:00|2003.5|1997.5|2003.6|1997.6|2004.6|1998.6|2003.3|1997.3|11
1598353800000|2020-08-25 11:10:00|2003.9|1997.9|2003.8|1997.8|2005|1999|2003.8|1997.8|9
1598354100000|2020-08-25 11:15:00|2004|1998|2000.1|1994.1|2004|1998|1999.9|1993.9|15
1598354400000|2020-08-25 11:20:00|1999.9|1993.9|1999.9|1993.9|1999.9|1993.9|1999.9|1993.9|1
1598355000000|2020-08-25 11:30:00|2000.4|1994.4|2000.5|1994.5|2001.4|1995.4|2000.4|1994.4|6
1598355300000|2020-08-25 11:35:00|2001|1995|2004.5|1998.5|2004.9|1998.9|2001|1995|13
1598355600000|2020-08-25 11:40:00|2004.6|1998.6|2005.3|1999.3|2005.3|1999.3|2004.6|1998.6|7
1598355900000|2020-08-25 11:45:00|2005|1999|2006.4|2000.4|2010.3|2004.3|2005|1999|83
1598356200000|2020-08-25 11:50:00|2006|2000|2009.5|2003.5|2010|2004|2006|2000|27
1598356500000|2020-08-25 11:55:00|2009.4|2003.4|2004.1|1998.1|2009.4|2003.4|2004.1|1998.1|36
1598356800000|2020-08-25 12:00:00|2004.4|1998.4|2006.1|2000.1|2007|2001|2004.4|1998.4|21
1598357100000|2020-08-25 12:05:00|2006.4|2000.4|2006.5|2000.5|2007|2001|2006.1|2000.1|19
1598357400000|2020-08-25 12:10:00|2006.6|2000.6|2005.5|1999.5|2007|2001|2005.1|1999.1|14
1598357700000|2020-08-25 12:15:00|2005.9|1999.9|2006.6|2000.6|2006.6|2000.6|2005.5|1999.5|18
1598358000000|2020-08-25 12:20:00|2006.8|2000.8|2009.3|2003.3|2009.3|2003.3|2006.6|2000.6|12
1598358300000|2020-08-25 12:25:00|2009.4|2003.4|2009.6|2003.6|2010.8|2004.8|2008.8|2002.8|24
1598358600000|2020-08-25 12:30:00|2009.5|2003.5|2009.9|2003.9|2010.8|2004.8|2008.9|2002.9|23
1598358900000|2020-08-25 12:35:00|2010|2004|2014|2008|2015.1|2009.1|2010|2004|51
1598359200000|2020-08-25 12:40:00|2013.9|2007.9|2015|2009|2015.1|2009.1|2011.6|2005.6|53
1598359500000|2020-08-25 12:45:00|2014.9|2008.9|2013.9|2007.9|2015.8|2009.8|2012.1|2006.1|74
1598359800000|2020-08-25 12:50:00|2013.6|2007.6|2014.1|2008.1|2014.9|2008.9|2011.8|2005.8|38
1598360100000|2020-08-25 12:55:00|2014.4|2008.4|2015|2009|2015.1|2009.1|2014|2008|52
1598360400000|2020-08-25 13:00:00|2015.1|2009.1|2007.4|2001.4|2015.6|2009.6|2007.4|2001.4|137
1598360700000|2020-08-25 13:05:00|2007.6|2001.6|2012.1|2006.1|2013.4|2007.4|2007.6|2001.6|38
1598361000000|2020-08-25 13:10:00|2011.9|2005.9|2011.4|2005.4|2013.5|2007.5|2011.4|2005.4|34
1598361300000|2020-08-25 13:15:00|2011.9|2005.9|2012.1|2006.1|2013.8|2007.8|2010.5|2004.5|36
1598361600000|2020-08-25 13:20:00|2012.4|2006.4|2009.4|2003.4|2012.5|2006.5|2008.6|2002.6|31
1598361900000|2020-08-25 13:25:00|2009.1|2003.1|2007.8|2001.8|2009.6|2003.6|2007.1|2001.1|32
1598362200000|2020-08-25 13:30:00|2007.3|2001.3|2008.5|2002.5|2008.5|2002.5|2006|2000|49
1598362500000|2020-08-25 13:35:00|2008.8|2002.8|2005.1|1999.1|2008.8|2002.8|2005.1|1999.1|42
1598362800000|2020-08-25 13:40:00|2004.9|1998.9|2006|2000|2006.1|2000.1|2002.4|1996.4|30
1598363100000|2020-08-25 13:45:00|2006.4|2000.4|2004.6|1998.6|2008.4|2002.4|2004.5|1998.5|32
1598363400000|2020-08-25 13:50:00|2004.3|1998.3|2001.4|1995.4|2004.3|1998.3|2001.4|1995.4|22
1598363700000|2020-08-25 13:55:00|2001.6|1995.6|2003|1997|2003.3|1997.3|2001.4|1995.4|28
1598364000000|2020-08-25 14:00:00|2003.8|1997.8|2005|1999|2005|1999|2003.8|1997.8|24
1598364300000|2020-08-25 14:05:00|2005.1|1999.1|2004.5|1998.5|2006.6|2000.6|2004.3|1998.3|25
1598364600000|2020-08-25 14:10:00|2004.8|1998.8|2005|1999|2007.1|2001.1|2004.8|1998.8|34
1598364900000|2020-08-25 14:15:00|2005.3|1999.3|2005|1999|2006.3|2000.3|2004.5|1998.5|19
1598365200000|2020-08-25 14:20:00|2004.9|1998.9|2005.1|1999.1|2005.4|1999.4|2004.3|1998.3|17
1598365500000|2020-08-25 14:25:00|2005|1999|2005.4|1999.4|2005.8|1999.8|2004.3|1998.3|24
1598365800000|2020-08-25 14:30:00|2005.1|1999.1|2003.9|1997.9|2005.8|1999.8|2002|1996|30
1598366100000|2020-08-25 14:35:00|2004|1998|2005.6|1999.6|2005.6|1999.6|2003.3|1997.3|41
1598366400000|2020-08-25 14:40:00|2005.5|1999.5|2007.5|2001.5|2007.5|2001.5|2004.4|1998.4|21
1598366700000|2020-08-25 14:45:00|2007.6|2001.6|2015.5|2009.5|2015.5|2009.5|2007.6|2001.6|68
1598367000000|2020-08-25 14:50:00|2015.8|2009.8|2014.8|2008.8|2015.8|2009.8|2013|2007|38
1598367300000|2020-08-25 14:55:00|2014|2008|2013.5|2007.5|2014.8|2008.8|2012|2006|48
1598367600000|2020-08-25 15:00:00|2013.4|2007.4|2009.6|2003.6|2013.5|2007.5|2008.3|2002.3|52
1598367900000|2020-08-25 15:05:00|2009.9|2003.9|2006.4|2000.4|2010.5|2004.5|2004.4|1998.4|44
1598368200000|2020-08-25 15:10:00|2006.6|2000.6|2007.4|2001.4|2007.5|2001.5|2005|1999|52
1598368500000|2020-08-25 15:15:00|2007.1|2001.1|1996|1990|2007.1|2001.1|1991.6|1985.6|238
1598368800000|2020-08-25 15:20:00|1995.9|1989.9|1997|1991|1997.6|1991.6|1995.9|1989.9|27
1598369100000|2020-08-25 15:25:00|1996.9|1990.9|1996|1990|1996.9|1990.9|1995.5|1989.5|34
1598369400000|2020-08-25 15:30:00|1995.9|1989.9|1993.5|1987.5|1995.9|1989.9|1992.5|1986.5|19
1598369700000|2020-08-25 15:35:00|1995|1989|1993.6|1987.6|1996.1|1990.1|1993.6|1987.6|13
1598370000000|2020-08-25 15:40:00|1993.4|1987.4|1993.6|1987.6|1993.6|1987.6|1991.9|1985.9|28
1598370300000|2020-08-25 15:45:00|1993.9|1987.9|2002|1996|2002|1996|1993.9|1987.9|29
1598370600000|2020-08-25 15:50:00|2001.5|1995.5|1998.4|1992.4|2001.5|1995.5|1998.4|1992.4|17
1598370900000|2020-08-25 15:55:00|1998.5|1992.5|1996.9|1990.9|1999.5|1993.5|1996.6|1990.6|14
1598371200000|2020-08-25 16:00:00|1996.6|1990.6|1997.6|1991.6|2000.3|1994.3|1996.6|1990.6|13
1598371800000|2020-08-25 16:10:00|1997.4|1991.4|1997.4|1991.4|1997.6|1991.6|1997.4|1991.4|3
1598372100000|2020-08-25 16:15:00|1997.5|1991.5|1997.4|1991.4|1998.1|1992.1|1997.4|1991.4|5
1598372400000|2020-08-25 16:20:00|1997.1|1991.1|1997.1|1991.1|1997.1|1991.1|1996.9|1990.9|3
1598372700000|2020-08-25 16:25:00|1997.4|1991.4|1996.5|1990.5|1997.4|1991.4|1996.5|1990.5|3
1598373000000|2020-08-25 16:30:00|1996.6|1990.6|1995.8|1989.8|1996.9|1990.9|1995.8|1989.8|4
1598373300000|2020-08-25 16:35:00|1996.6|1990.6|1993.9|1987.9|1996.6|1990.6|1993.4|1987.4|7
1598373600000|2020-08-25 16:40:00|1995.5|1989.5|1996.1|1990.1|1997|1991|1995.5|1989.5|10
1598373900000|2020-08-25 16:45:00|1996.5|1990.5|1998.4|1992.4|1998.4|1992.4|1996.1|1990.1|5
1598374200000|2020-08-25 16:50:00|1998.1|1992.1|1997.9|1991.9|1998.1|1992.1|1997.9|1991.9|2
1598374500000|2020-08-25 16:55:00|1997.8|1991.8|1996.3|1990.3|1997.9|1991.9|1996.3|1990.3|6
1598400000000|2020-08-26 00:00:00|1992.8|1986.8|1992.6|1986.6|1992.8|1986.8|1992.6|1986.6|2
1598400300000|2020-08-26 00:05:00|1992.5|1986.5|1992.9|1986.9|1993.4|1987.4|1992.5|1986.5|5
1598400600000|2020-08-26 00:10:00|1993.1|1987.1|1992.4|1986.4|1993.1|1987.1|1992.4|1986.4|4
1598401800000|2020-08-26 00:30:00|1992.9|1986.9|1993.1|1987.1|1993.1|1987.1|1992.9|1986.9|3
1598402400000|2020-08-26 00:40:00|1993.5|1987.5|1994.8|1988.8|1994.8|1988.8|1993.5|1987.5|4
1598402700000|2020-08-26 00:45:00|1994.5|1988.5|1994.8|1988.8|1994.8|1988.8|1994.5|1988.5|2
1598403000000|2020-08-26 00:50:00|1994.5|1988.5|1994.3|1988.3|1994.5|1988.5|1994.3|1988.3|2
1598403600000|2020-08-26 01:00:00|1994.5|1988.5|1991.9|1985.9|1994.8|1988.8|1991.1|1985.1|15
1598403900000|2020-08-26 01:05:00|1992.1|1986.1|1992.9|1986.9|1993.1|1987.1|1992.1|1986.1|5
1598404200000|2020-08-26 01:10:00|1992.6|1986.6|1992|1986|1992.6|1986.6|1992|1986|6
1598404500000|2020-08-26 01:15:00|1992.1|1986.1|1993.1|1987.1|1995.1|1989.1|1991.6|1985.6|21
1598404800000|2020-08-26 01:20:00|1993|1987|1993|1987|1993|1987|1993|1987|1
1598405100000|2020-08-26 01:25:00|1992.8|1986.8|1995|1989|1995.1|1989.1|1992.6|1986.6|12
1598405400000|2020-08-26 01:30:00|1994.9|1988.9|1994.8|1988.8|1994.9|1988.9|1994.6|1988.6|3
1598405700000|2020-08-26 01:35:00|1994.5|1988.5|1994.8|1988.8|1994.8|1988.8|1994.5|1988.5|3
1598406000000|2020-08-26 01:40:00|1994.9|1988.9|1995.8|1989.8|1996.6|1990.6|1994.9|1988.9|17
1598406300000|2020-08-26 01:45:00|1995.5|1989.5|1995.3|1989.3|1996|1990|1994.3|1988.3|14
1598406900000|2020-08-26 01:55:00|1995.1|1989.1|1995.3|1989.3|1995.3|1989.3|1995.1|1989.1|2
1598407200000|2020-08-26 02:00:00|1995|1989|1994|1988|1996.3|1990.3|1994|1988|17
1598407500000|2020-08-26 02:05:00|1993.6|1987.6|1992.5|1986.5|1993.6|1987.6|1992.5|1986.5|4
1598407800000|2020-08-26 02:10:00|1992.3|1986.3|1992.1|1986.1|1992.3|1986.3|1991.3|1985.3|6
1598408100000|2020-08-26 02:15:00|1992.9|1986.9|1993|1987|1993|1987|1992.9|1986.9|2
1598409000000|2020-08-26 02:30:00|1993.1|1987.1|1995.3|1989.3|1995.3|1989.3|1993.1|1987.1|10
1598409300000|2020-08-26 02:35:00|1995|1989|1993.3|1987.3|1995|1989|1993.3|1987.3|8
1598409600000|2020-08-26 02:40:00|1992.3|1986.3|1992.4|1986.4|1992.5|1986.5|1992.3|1986.3|5
1598410200000|2020-08-26 02:50:00|1992.5|1986.5|1992.5|1986.5|1992.5|1986.5|1992.5|1986.5|1
1598410500000|2020-08-26 02:55:00|1992.4|1986.4|1990.8|1984.8|1992.4|1986.4|1990.8|1984.8|12
1598410800000|2020-08-26 03:00:00|1991|1985|1991.8|1985.8|1991.9|1985.9|1990.5|1984.5|10
1598411100000|2020-08-26 03:05:00|1991.6|1985.6|1991.4|1985.4|1991.8|1985.8|1991.4|1985.4|8
1598411400000|2020-08-26 03:10:00|1991.6|1985.6|1989.3|1983.3|1991.6|1985.6|1989.3|1983.3|8
1598411700000|2020-08-26 03:15:00|1989.4|1983.4|1990|1984|1990|1984|1989.3|1983.3|9
1598412000000|2020-08-26 03:20:00|1990.1|1984.1|1989.6|1983.6|1991.1|1985.1|1989.4|1983.4|7
1598412300000|2020-08-26 03:25:00|1989.4|1983.4|1989|1983|1989.4|1983.4|1989|1983|2
1598412600000|2020-08-26 03:30:00|1989.3|1983.3|1989.5|1983.5|1989.5|1983.5|1989.3|1983.3|4
1598412900000|2020-08-26 03:35:00|1990.3|1984.3|1991.3|1985.3|1992.4|1986.4|1990.3|1984.3|7
1598413200000|2020-08-26 03:40:00|1991.5|1985.5|1991.3|1985.3|1992.4|1986.4|1991.1|1985.1|13
1598414400000|2020-08-26 04:00:00|1991.5|1985.5|1991.8|1985.8|1991.8|1985.8|1991.5|1985.5|2
1598414700000|2020-08-26 04:05:00|1992.4|1986.4|1992.1|1986.1|1992.4|1986.4|1992.1|1986.1|3
1598416200000|2020-08-26 04:30:00|1992.9|1986.9|1992.3|1986.3|1992.9|1986.9|1992.3|1986.3|3
1598416500000|2020-08-26 04:35:00|1992.5|1986.5|1992.9|1986.9|1992.9|1986.9|1992.5|1986.5|2
1598416800000|2020-08-26 04:40:00|1992.8|1986.8|1993.3|1987.3|1993.3|1987.3|1992.1|1986.1|6
1598417400000|2020-08-26 04:50:00|1993.1|1987.1|1992.3|1986.3|1993.1|1987.1|1992.1|1986.1|3
1598418300000|2020-08-26 05:05:00|1992.5|1986.5|1992.9|1986.9|1992.9|1986.9|1992.5|1986.5|2
1598418600000|2020-08-26 05:10:00|1992.8|1986.8|1992.9|1986.9|1992.9|1986.9|1992.4|1986.4|6
1598418900000|2020-08-26 05:15:00|1992.8|1986.8|1992.5|1986.5|1992.8|1986.8|1992.5|1986.5|2
1598419200000|2020-08-26 05:20:00|1992.6|1986.6|1992.9|1986.9|1992.9|1986.9|1992.6|1986.6|2
1598419800000|2020-08-26 05:30:00|1992.8|1986.8|1991.8|1985.8|1992.8|1986.8|1991.3|1985.3|13
1598420100000|2020-08-26 05:35:00|1991.6|1985.6|1991.8|1985.8|1992.4|1986.4|1991.4|1985.4|26
1598420400000|2020-08-26 05:40:00|1991.5|1985.5|1989.8|1983.8|1992|1986|1989.8|1983.8|15
1598420700000|2020-08-26 05:45:00|1989.5|1983.5|1990.8|1984.8|1990.8|1984.8|1989.5|1983.5|3
1598421000000|2020-08-26 05:50:00|1990.3|1984.3|1990.6|1984.6|1991.5|1985.5|1989.8|1983.8|15
1598421300000|2020-08-26 05:55:00|1991|1985|1990.3|1984.3|1991|1985|1990.3|1984.3|5
1598421600000|2020-08-26 06:00:00|1990.5|1984.5|1990|1984|1990.5|1984.5|1990|1984|2
1598421900000|2020-08-26 06:05:00|1989.5|1983.5|1989.3|1983.3|1990.3|1984.3|1989.3|1983.3|11
1598422200000|2020-08-26 06:10:00|1989.8|1983.8|1989.8|1983.8|1990|1984|1989.5|1983.5|8
1598422500000|2020-08-26 06:15:00|1989.5|1983.5|1991.3|1985.3|1991.3|1985.3|1989.5|1983.5|11
1598422800000|2020-08-26 06:20:00|1991|1985|1991.9|1985.9|1991.9|1985.9|1991|1985|4
1598423100000|2020-08-26 06:25:00|1991.6|1985.6|1991|1985|1991.8|1985.8|1990.8|1984.8|9
1598423400000|2020-08-26 06:30:00|1991.8|1985.8|1991.8|1985.8|1992.1|1986.1|1991.5|1985.5|11
1598423700000|2020-08-26 06:35:00|1991.5|1985.5|1994|1988|1994|1988|1991.5|1985.5|7
1598424000000|2020-08-26 06:40:00|1994.3|1988.3|1994.5|1988.5|1994.5|1988.5|1993|1987|21
1598424300000|2020-08-26 06:45:00|1994.8|1988.8|1994.3|1988.3|1994.8|1988.8|1994|1988|9
1598424600000|2020-08-26 06:50:00|1994.8|1988.8|1995.4|1989.4|1997|1991|1993.8|1987.8|26
1598424900000|2020-08-26 06:55:00|1995.1|1989.1|1993.4|1987.4|1996|1990|1992.9|1986.9|27
1598425200000|2020-08-26 07:00:00|1993.1|1987.1|1996.5|1990.5|1997|1991|1993.1|1987.1|20
1598425500000|2020-08-26 07:05:00|1996.6|1990.6|2000.5|1994.5|2000.5|1994.5|1994.8|1988.8|45
1598425800000|2020-08-26 07:10:00|2000.6|1994.6|2005.5|1999.5|2006.4|2000.4|2000.6|1994.6|66
1598426100000|2020-08-26 07:15:00|2005.3|1999.3|2006.3|2000.3|2006.5|2000.5|2004.6|1998.6|35
1598426400000|2020-08-26 07:20:00|2006.5|2000.5|2006.5|2000.5|2007|2001|2004.9|1998.9|32
1598426700000|2020-08-26 07:25:00|2006.4|2000.4|2006.9|2000.9|2007.8|2001.8|2006.1|2000.1|16
1598427000000|2020-08-26 07:30:00|2007|2001|2005.4|1999.4|2007.8|2001.8|2005.1|1999.1|25
1598427300000|2020-08-26 07:35:00|2005.1|1999.1|2001.6|1995.6|2005.1|1999.1|2001.6|1995.6|18
1598427600000|2020-08-26 07:40:00|2001.9|1995.9|2002.6|1996.6|2002.6|1996.6|2001.9|1995.9|20
1598427900000|2020-08-26 07:45:00|2002.9|1996.9|2002.1|1996.1|2003|1997|2002.1|1996.1|11
1598428200000|2020-08-26 07:50:00|2002.6|1996.6|2002.1|1996.1|2002.6|1996.6|2002.1|1996.1|2
1598428500000|2020-08-26 07:55:00|2001.9|1995.9|2000.1|1994.1|2002|1996|2000.1|1994.1|15
1598428800000|2020-08-26 08:00:00|2000.4|1994.4|1999.6|1993.6|2000.9|1994.9|1999.6|1993.6|17
1598429100000|2020-08-26 08:05:00|1999.4|1993.4|1998.8|1992.8|1999.5|1993.5|1998.5|1992.5|28
1598429400000|2020-08-26 08:10:00|1998.5|1992.5|1996.9|1990.9|1998.5|1992.5|1995.8|1989.8|38
1598429700000|2020-08-26 08:15:00|1997.1|1991.1|1994.9|1988.9|1997.1|1991.1|1994.9|1988.9|12
1598430000000|2020-08-26 08:20:00|1995.1|1989.1|1996.4|1990.4|1996.5|1990.5|1994.9|1988.9|11
1598430300000|2020-08-26 08:25:00|1996.1|1990.1|1995.5|1989.5|1997.3|1991.3|1995.1|1989.1|22
1598430600000|2020-08-26 08:30:00|1995.6|1989.6|1997.6|1991.6|1997.9|1991.9|1995.5|1989.5|18
1598430900000|2020-08-26 08:35:00|1997.9|1991.9|1999.5|1993.5|1999.5|1993.5|1997.6|1991.6|20
1598431200000|2020-08-26 08:40:00|1999.6|1993.6|1997.1|1991.1|1999.8|1993.8|1997.1|1991.1|19
1598431500000|2020-08-26 08:45:00|1996.9|1990.9|1995.1|1989.1|1996.9|1990.9|1995.1|1989.1|19
1598431800000|2020-08-26 08:50:00|1994.9|1988.9|1996.5|1990.5|1996.5|1990.5|1994.5|1988.5|16
1598432100000|2020-08-26 08:55:00|1996.6|1990.6|1995|1989|1996.8|1990.8|1995|1989|11
1598432400000|2020-08-26 09:00:00|1995.1|1989.1|1996.4|1990.4|1998|1992|1995.1|1989.1|16
1598432700000|2020-08-26 09:05:00|1996.1|1990.1|1997.6|1991.6|1997.9|1991.9|1996|1990|13
1598433000000|2020-08-26 09:10:00|1997.5|1991.5|1996.4|1990.4|1997.5|1991.5|1995.6|1989.6|19
1598433300000|2020-08-26 09:15:00|1996.6|1990.6|1997|1991|1997|1991|1996.1|1990.1|21
1598433900000|2020-08-26 09:25:00|1998|1992|1998.1|1992.1|1998.9|1992.9|1997.9|1991.9|15
1598434200000|2020-08-26 09:30:00|1998|1992|1996.9|1990.9|1998.8|1992.8|1996.9|1990.9|12
1598434500000|2020-08-26 09:35:00|1997.1|1991.1|1998.1|1992.1|1998.1|1992.1|1996.6|1990.6|17
1598434800000|2020-08-26 09:40:00|1997.9|1991.9|1998.5|1992.5|1998.5|1992.5|1997.4|1991.4|10
1598435100000|2020-08-26 09:45:00|1998.6|1992.6|1998.6|1992.6|1999|1993|1998.6|1992.6|5
1598435400000|2020-08-26 09:50:00|1998.9|1992.9|1999.5|1993.5|1999.5|1993.5|1998.5|1992.5|7
1598435700000|2020-08-26 09:55:00|1999.4|1993.4|1997.9|1991.9|1999.4|1993.4|1997.6|1991.6|12
1598436000000|2020-08-26 10:00:00|1997.6|1991.6|1998|1992|1998|1992|1997.6|1991.6|3
1598436300000|2020-08-26 10:05:00|1999|1993|1999.3|1993.3|1999.3|1993.3|1998.5|1992.5|5
1598436600000|2020-08-26 10:10:00|1999|1993|1999.4|1993.4|1999.9|1993.9|1997.6|1991.6|18
1598436900000|2020-08-26 10:15:00|1999.6|1993.6|2000.8|1994.8|2000.8|1994.8|1999.6|1993.6|5
1598437200000|2020-08-26 10:20:00|2001.3|1995.3|2001.8|1995.8|2003|1997|2001.3|1995.3|18
1598437500000|2020-08-26 10:25:00|2002|1996|2002|1996|2002.5|1996.5|2001.5|1995.5|16
1598437800000|2020-08-26 10:30:00|2001.9|1995.9|2002|1996|2002|1996|2001.5|1995.5|10
1598438100000|2020-08-26 10:35:00|2001.9|1995.9|2001|1995|2001.9|1995.9|2000.9|1994.9|5
1598438400000|2020-08-26 10:40:00|2001.1|1995.1|2000.9|1994.9|2001.8|1995.8|2000.9|1994.9|8
1598438700000|2020-08-26 10:45:00|2001|1995|2001|1995|2001|1995|2000.9|1994.9|3
1598439000000|2020-08-26 10:50:00|2001.3|1995.3|2001|1995|2001.3|1995.3|2001|1995|2
1598439300000|2020-08-26 10:55:00|2000.6|1994.6|2000.4|1994.4|2000.6|1994.6|1999.5|1993.5|9
1598439600000|2020-08-26 11:00:00|2000.5|1994.5|2000.9|1994.9|2000.9|1994.9|2000.5|1994.5|3
1598439900000|2020-08-26 11:05:00|2001|1995|2001|1995|2001|1995|2001|1995|1
1598440200000|2020-08-26 11:10:00|2000|1994|2000.5|1994.5|2000.5|1994.5|1999.6|1993.6|5
1598440500000|2020-08-26 11:15:00|2000.9|1994.9|2003|1997|2003.8|1997.8|2000.9|1994.9|11
1598440800000|2020-08-26 11:20:00|2003.3|1997.3|2004.5|1998.5|2004.5|1998.5|2003.3|1997.3|2
1598441100000|2020-08-26 11:25:00|2004.8|1998.8|2004.1|1998.1|2005.8|1999.8|2004.1|1998.1|11
1598441400000|2020-08-26 11:30:00|2004|1998|2000.6|1994.6|2004|1998|2000.6|1994.6|13
1598441700000|2020-08-26 11:35:00|2000.5|1994.5|1999.4|1993.4|2001.4|1995.4|1999.4|1993.4|23
1598442000000|2020-08-26 11:40:00|1999.1|1993.1|1999.1|1993.1|1999.1|1993.1|1999.1|1993.1|1
1598442300000|2020-08-26 11:45:00|1999.4|1993.4|1997.9|1991.9|1999.4|1993.4|1996|1990|46
1598442600000|2020-08-26 11:50:00|1998|1992|1998.4|1992.4|1998.4|1992.4|1998|1992|2
1598442900000|2020-08-26 11:55:00|1998.5|1992.5|1996.9|1990.9|1998.6|1992.6|1996.1|1990.1|18
1598443200000|2020-08-26 12:00:00|1996.6|1990.6|1996.6|1990.6|1997|1991|1995.3|1989.3|38
1598443500000|2020-08-26 12:05:00|1996.4|1990.4|1994.6|1988.6|1996.6|1990.6|1993.1|1987.1|28
1598443800000|2020-08-26 12:10:00|1994.9|1988.9|1995.9|1989.9|1996|1990|1994.9|1988.9|12
1598444100000|2020-08-26 12:15:00|1995.6|1989.6|1993.4|1987.4|1995.8|1989.8|1993.4|1987.4|17
1598444400000|2020-08-26 12:20:00|1993.5|1987.5|1993.8|1987.8|1994.1|1988.1|1992.1|1986.1|34
1598444700000|2020-08-26 12:25:00|1993.9|1987.9|1993|1987|1994.6|1988.6|1993|1987|32
1598445000000|2020-08-26 12:30:00|1992.9|1986.9|1991.1|1985.1|1993|1987|1989.6|1983.6|35
1598445300000|2020-08-26 12:35:00|1990.9|1984.9|1989.1|1983.1|1991.5|1985.5|1989.1|1983.1|26
1598445600000|2020-08-26 12:40:00|1989.4|1983.4|1989.9|1983.9|1990.4|1984.4|1989.4|1983.4|15
1598445900000|2020-08-26 12:45:00|1990|1984|1990.9|1984.9|1990.9|1984.9|1989.5|1983.5|21
1598446200000|2020-08-26 12:50:00|1991|1985|1991.9|1985.9|1992|1986|1990.9|1984.9|8
1598446500000|2020-08-26 12:55:00|1992|1986|1993.5|1987.5|1994.4|1988.4|1991.5|1985.5|28
1598446800000|2020-08-26 13:00:00|1993.4|1987.4|1993.9|1987.9|1994.9|1988.9|1991|1985|56
1598447100000|2020-08-26 13:05:00|1993.8|1987.8|1988.9|1982.9|1993.9|1987.9|1988.6|1982.6|29
1598447400000|2020-08-26 13:10:00|1989.1|1983.1|1984|1978|1989.1|1983.1|1983.5|1977.5|29
1598447700000|2020-08-26 13:15:00|1984.1|1978.1|1979|1973|1984.9|1978.9|1979|1973|64
1598448000000|2020-08-26 13:20:00|1979.4|1973.4|1980|1974|1981.5|1975.5|1979.4|1973.4|57
1598448300000|2020-08-26 13:25:00|1979.9|1973.9|1979.1|1973.1|1980.5|1974.5|1976.9|1970.9|37
1598448600000|2020-08-26 13:30:00|1979|1973|1978.3|1972.3|1979|1973|1978|1972|28
1598448900000|2020-08-26 13:35:00|1978.1|1972.1|1980.1|1974.1|1980.8|1974.8|1977.5|1971.5|66
1598449200000|2020-08-26 13:40:00|1980|1974|1978.5|1972.5|1981.1|1975.1|1978.5|1972.5|65
1598449500000|2020-08-26 13:45:00|1978.4|1972.4|1972.6|1966.6|1978.4|1972.4|1972.1|1966.1|36
1598449800000|2020-08-26 13:50:00|1972.5|1966.5|1973.6|1967.6|1975.5|1969.5|1971.3|1965.3|65
1598450100000|2020-08-26 13:55:00|1973.5|1967.5|1976.5|1970.5|1977|1971|1973|1967|50
1598450400000|2020-08-26 14:00:00|1976.4|1970.4|1975.3|1969.3|1976.4|1970.4|1974.1|1968.1|19
1598450700000|2020-08-26 14:05:00|1975.4|1969.4|1975.8|1969.8|1975.9|1969.9|1975.3|1969.3|9
1598451000000|2020-08-26 14:10:00|1975.6|1969.6|1975.4|1969.4|1976.3|1970.3|1975.3|1969.3|37
1598451300000|2020-08-26 14:15:00|1975.3|1969.3|1975|1969|1975.8|1969.8|1973.6|1967.6|32
1598451600000|2020-08-26 14:20:00|1974.9|1968.9|1977.6|1971.6|1978|1972|1974.4|1968.4|25
1598451900000|2020-08-26 14:25:00|1977.9|1971.9|1982.4|1976.4|1982.6|1976.6|1977.9|1971.9|35
1598452200000|2020-08-26 14:30:00|1982.6|1976.6|1981.5|1975.5|1983|1977|1979.1|1973.1|18
1598452500000|2020-08-26 14:35:00|1981.8|1975.8|1980.9|1974.9|1981.8|1975.8|1980.5|1974.5|25
1598452800000|2020-08-26 14:40:00|1980.8|1974.8|1975|1969|1980.8|1974.8|1974.6|1968.6|26
1598453100000|2020-08-26 14:45:00|1975.1|1969.1|1974.4|1968.4|1975.5|1969.5|1974.4|1968.4|17
1598453400000|2020-08-26 14:50:00|1974.5|1968.5|1977|1971|1979.6|1973.6|1974.5|1968.5|48
1598453700000|2020-08-26 14:55:00|1976.9|1970.9|1974.3|1968.3|1976.9|1970.9|1974.3|1968.3|24
1598454000000|2020-08-26 15:00:00|1973.8|1967.8|1976.5|1970.5|1977.5|1971.5|1973.5|1967.5|51
1598454300000|2020-08-26 15:05:00|1976.6|1970.6|1979.1|1973.1|1979.5|1973.5|1976.6|1970.6|29
1598454600000|2020-08-26 15:10:00|1978.9|1972.9|1980.1|1974.1|1980.1|1974.1|1978|1972|9
1598454900000|2020-08-26 15:15:00|1980.4|1974.4|1979.4|1973.4|1983.5|1977.5|1977.3|1971.3|102
1598455200000|2020-08-26 15:20:00|1979|1973|1977.5|1971.5|1979.4|1973.4|1977.5|1971.5|28
1598455500000|2020-08-26 15:25:00|1977.3|1971.3|1978.5|1972.5|1978.5|1972.5|1977.3|1971.3|6
1598455800000|2020-08-26 15:30:00|1978|1972|1977.9|1971.9|1980.1|1974.1|1977|1971|19
1598456100000|2020-08-26 15:35:00|1977.6|1971.6|1982.1|1976.1|1982.1|1976.1|1975.5|1969.5|29
1598456400000|2020-08-26 15:40:00|1982|1976|1979.3|1973.3|1982.1|1976.1|1979.3|1973.3|23
1598456700000|2020-08-26 15:45:00|1979.1|1973.1|1982.1|1976.1|1982.1|1976.1|1978.9|1972.9|15
1598457000000|2020-08-26 15:50:00|1982|1976|1980.4|1974.4|1982.4|1976.4|1980.4|1974.4|12
1598457300000|2020-08-26 15:55:00|1980.5|1974.5|1980.6|1974.6|1981|1975|1980.3|1974.3|10
1598457600000|2020-08-26 16:00:00|1980.9|1974.9|1980.6|1974.6|1980.9|1974.9|1980.5|1974.5|4
1598457900000|2020-08-26 16:05:00|1980.9|1974.9|1981.9|1975.9|1981.9|1975.9|1980.9|1974.9|6
1598458200000|2020-08-26 16:10:00|1982|1976|1982.1|1976.1|1982.1|1976.1|1982|1976|2
1598458500000|2020-08-26 16:15:00|1982.4|1976.4|1984.6|1978.6|1985.5|1979.5|1982.4|1976.4|13
1598458800000|2020-08-26 16:20:00|1984.5|1978.5|1984.5|1978.5|1984.5|1978.5|1984.5|1978.5|1
1598459100000|2020-08-26 16:25:00|1984.4|1978.4|1983.1|1977.1|1984.4|1978.4|1983.1|1977.1|4
1598459400000|2020-08-26 16:30:00|1983.4|1977.4|1982.9|1976.9|1983.4|1977.4|1982.6|1976.6|5
1598459700000|2020-08-26 16:35:00|1982.5|1976.5|1982.9|1976.9|1982.9|1976.9|1982.5|1976.5|3
1598460000000|2020-08-26 16:40:00|1983.1|1977.1|1980.6|1974.6|1987.9|1981.9|1980.6|1974.6|35
1598460300000|2020-08-26 16:45:00|1980.4|1974.4|1983.4|1977.4|1986.6|1980.6|1979.1|1973.1|45
1598460600000|2020-08-26 16:50:00|1983.6|1977.6|1984.1|1978.1|1984.1|1978.1|1983.6|1977.6|3
1598460900000|2020-08-26 16:55:00|1984.4|1978.4|1987.3|1981.3|1987.3|1981.3|1984.4|1978.4|14
1598486400000|2020-08-27 00:00:00|1984.8|1978.8|1984.8|1978.8|1984.8|1978.8|1984.8|1978.8|1
1598490000000|2020-08-27 01:00:00|1986.3|1980.3|1987.5|1981.5|1987.5|1981.5|1986.3|1980.3|3
1598490300000|2020-08-27 01:05:00|1987.6|1981.6|1989.1|1983.1|1989.3|1983.3|1987.6|1981.6|11
1598490600000|2020-08-27 01:10:00|1988.5|1982.5|1988.5|1982.5|1988.5|1982.5|1988.5|1982.5|1
1598490900000|2020-08-27 01:15:00|1988.4|1982.4|1985.8|1979.8|1988.4|1982.4|1985.8|1979.8|33
1598491200000|2020-08-27 01:20:00|1985.5|1979.5|1983.5|1977.5|1985.6|1979.6|1983.3|1977.3|53
1598491500000|2020-08-27 01:25:00|1983.4|1977.4|1981.3|1975.3|1983.5|1977.5|1980.8|1974.8|37
1598491800000|2020-08-27 01:30:00|1981.1|1975.1|1980.6|1974.6|1981.1|1975.1|1980.6|1974.6|5
1598492100000|2020-08-27 01:35:00|1980.5|1974.5|1980.1|1974.1|1980.6|1974.6|1979.3|1973.3|7
1598493300000|2020-08-27 01:55:00|1981.3|1975.3|1981.4|1975.4|1981.4|1975.4|1981.1|1975.1|8
1598493600000|2020-08-27 02:00:00|1981|1975|1980.5|1974.5|1981.1|1975.1|1980.5|1974.5|9
1598493900000|2020-08-27 02:05:00|1981|1975|1981|1975|1981|1975|1981|1975|1
1598494500000|2020-08-27 02:15:00|1980|1974|1980|1974|1980|1974|1980|1974|1
1598494800000|2020-08-27 02:20:00|1980.1|1974.1|1980.1|1974.1|1980.1|1974.1|1980.1|1974.1|1
1598495400000|2020-08-27 02:30:00|1980.3|1974.3|1976.8|1970.8|1980.3|1974.3|1976.5|1970.5|29
1598495700000|2020-08-27 02:35:00|1977|1971|1977|1971|1977|1971|1977|1971|1
1598496000000|2020-08-27 02:40:00|1977.1|1971.1|1977.3|1971.3|1977.5|1971.5|1977|1971|8
1598496300000|2020-08-27 02:45:00|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1
1598496600000|2020-08-27 02:50:00|1977.3|1971.3|1977.3|1971.3|1977.3|1971.3|1977.3|1971.3|1
1598496900000|2020-08-27 02:55:00|1976.8|1970.8|1976.5|1970.5|1976.8|1970.8|1976.5|1970.5|2
1598497200000|2020-08-27 03:00:00|1976.6|1970.6|1977.3|1971.3|1977.3|1971.3|1976.6|1970.6|4
1598497500000|2020-08-27 03:05:00|1977.5|1971.5|1980.3|1974.3|1981.3|1975.3|1977.5|1971.5|11
1598497800000|2020-08-27 03:10:00|1980.5|1974.5|1983.8|1977.8|1984.3|1978.3|1980.5|1974.5|21
1598498100000|2020-08-27 03:15:00|1983.4|1977.4|1980.8|1974.8|1983.4|1977.4|1980.8|1974.8|16
1598498400000|2020-08-27 03:20:00|1980.9|1974.9|1981|1975|1982.5|1976.5|1980.9|1974.9|10
1598498700000|2020-08-27 03:25:00|1981.4|1975.4|1981.4|1975.4|1981.8|1975.8|1980.8|1974.8|17
1598499000000|2020-08-27 03:30:00|1981|1975|1981.3|1975.3|1981.3|1975.3|1981|1975|2
1598501700000|2020-08-27 04:15:00|1982.5|1976.5|1982.8|1976.8|1982.8|1976.8|1982.5|1976.5|2
1598504400000|2020-08-27 05:00:00|1981.8|1975.8|1981.8|1975.8|1981.8|1975.8|1981.8|1975.8|1
1598504700000|2020-08-27 05:05:00|1982|1976|1982|1976|1982|1976|1981.8|1975.8|3
1598505000000|2020-08-27 05:10:00|1981.8|1975.8|1981.8|1975.8|1981.8|1975.8|1981.8|1975.8|1
1598505600000|2020-08-27 05:20:00|1981.9|1975.9|1982|1976|1982|1976|1981.9|1975.9|2
1598505900000|2020-08-27 05:25:00|1982.3|1976.3|1982.9|1976.9|1982.9|1976.9|1982.3|1976.3|5
1598506200000|2020-08-27 05:30:00|1983|1977|1980.3|1974.3|1983|1977|1978.5|1972.5|36
1598506500000|2020-08-27 05:35:00|1979.8|1973.8|1978.8|1972.8|1980.3|1974.3|1978.5|1972.5|16
1598506800000|2020-08-27 05:40:00|1979|1973|1977.8|1971.8|1979.3|1973.3|1976.8|1970.8|21
1598507100000|2020-08-27 05:45:00|1978.3|1972.3|1979|1973|1979|1973|1978.3|1972.3|11
1598507400000|2020-08-27 05:50:00|1979.3|1973.3|1979.8|1973.8|1983|1977|1978.8|1972.8|24
1598507700000|2020-08-27 05:55:00|1980|1974|1979|1973|1982|1976|1978.8|1972.8|31
1598508000000|2020-08-27 06:00:00|1979.3|1973.3|1980.9|1974.9|1981.3|1975.3|1978.3|1972.3|14
1598508300000|2020-08-27 06:05:00|1980.6|1974.6|1978.5|1972.5|1980.6|1974.6|1978.5|1972.5|13
1598508600000|2020-08-27 06:10:00|1978.8|1972.8|1978.5|1972.5|1979.4|1973.4|1976.8|1970.8|20
1598508900000|2020-08-27 06:15:00|1978|1972|1977.5|1971.5|1978.3|1972.3|1976.5|1970.5|17
1598509200000|2020-08-27 06:20:00|1977.8|1971.8|1978.3|1972.3|1979.3|1973.3|1977|1971|15
1598509500000|2020-08-27 06:25:00|1978.5|1972.5|1978.3|1972.3|1978.8|1972.8|1977.8|1971.8|20
1598509800000|2020-08-27 06:30:00|1978.1|1972.1|1977.8|1971.8|1978.5|1972.5|1976.5|1970.5|17
1598510100000|2020-08-27 06:35:00|1977.3|1971.3|1976.5|1970.5|1979|1973|1976.5|1970.5|22
1598510400000|2020-08-27 06:40:00|1977.3|1971.3|1978.8|1972.8|1979.3|1973.3|1977.3|1971.3|34
1598510700000|2020-08-27 06:45:00|1979|1973|1977.8|1971.8|1980.8|1974.8|1977.8|1971.8|41
1598511000000|2020-08-27 06:50:00|1978.5|1972.5|1978.9|1972.9|1979.3|1973.3|1977.8|1971.8|13
1598511300000|2020-08-27 06:55:00|1978.5|1972.5|1977.1|1971.1|1978.5|1972.5|1976.4|1970.4|35
1598511600000|2020-08-27 07:00:00|1977.4|1971.4|1974.9|1968.9|1977.8|1971.8|1973.8|1967.8|63
1598511900000|2020-08-27 07:05:00|1975.1|1969.1|1974.8|1968.8|1975.1|1969.1|1974.1|1968.1|34
1598512200000|2020-08-27 07:10:00|1975.3|1969.3|1976.6|1970.6|1977|1971|1974.8|1968.8|26
1598512500000|2020-08-27 07:15:00|1976.5|1970.5|1974.5|1968.5|1976.6|1970.6|1974.5|1968.5|17
1598512800000|2020-08-27 07:20:00|1974.6|1968.6|1974.8|1968.8|1975.3|1969.3|1974.3|1968.3|21
1598513100000|2020-08-27 07:25:00|1974.5|1968.5|1973.6|1967.6|1975|1969|1973.3|1967.3|24
1598513400000|2020-08-27 07:30:00|1973.9|1967.9|1973.8|1967.8|1974.5|1968.5|1973.3|1967.3|20
1598513700000|2020-08-27 07:35:00|1973.5|1967.5|1975|1969|1975|1969|1973.3|1967.3|13
1598514000000|2020-08-27 07:40:00|1975.1|1969.1|1975|1969|1975.9|1969.9|1974.6|1968.6|13
1598514300000|2020-08-27 07:45:00|1974.6|1968.6|1977|1971|1977|1971|1974.4|1968.4|13
1598514600000|2020-08-27 07:50:00|1976.9|1970.9|1975.5|1969.5|1976.9|1970.9|1975.5|1969.5|9
1598514900000|2020-08-27 07:55:00|1975.4|1969.4|1976.8|1970.8|1977|1971|1975.3|1969.3|14
1598515200000|2020-08-27 08:00:00|1976|1970|1975.3|1969.3|1976.5|1970.5|1975|1969|12
1598515500000|2020-08-27 08:05:00|1975.6|1969.6|1976.3|1970.3|1976.4|1970.4|1975.5|1969.5|12
1598515800000|2020-08-27 08:10:00|1975.6|1969.6|1976|1970|1976.6|1970.6|1975.4|1969.4|28
1598516100000|2020-08-27 08:15:00|1975.8|1969.8|1976.5|1970.5|1976.6|1970.6|1975.8|1969.8|13
1598516400000|2020-08-27 08:20:00|1976.4|1970.4|1974|1968|1976.4|1970.4|1974|1968|12
1598516700000|2020-08-27 08:25:00|1974.3|1968.3|1971.6|1965.6|1974.6|1968.6|1969.5|1963.5|39
1598517000000|2020-08-27 08:30:00|1971.4|1965.4|1971|1965|1972.3|1966.3|1970.6|1964.6|29
1598517300000|2020-08-27 08:35:00|1970.9|1964.9|1970|1964|1971.3|1965.3|1970|1964|11
1598517600000|2020-08-27 08:40:00|1969.5|1963.5|1969.4|1963.4|1969.8|1963.8|1969|1963|16
1598517900000|2020-08-27 08:45:00|1969.5|1963.5|1969.5|1963.5|1969.5|1963.5|1969.5|1963.5|1
1598518200000|2020-08-27 08:50:00|1968.9|1962.9|1969|1963|1969.4|1963.4|1968.5|1962.5|18
1598518500000|2020-08-27 08:55:00|1968.8|1962.8|1969.1|1963.1|1969.4|1963.4|1968.5|1962.5|9
1598518800000|2020-08-27 09:00:00|1969.4|1963.4|1969|1963|1969.8|1963.8|1969|1963|14
1598519100000|2020-08-27 09:05:00|1969.1|1963.1|1968.8|1962.8|1969.8|1963.8|1968.8|1962.8|9
1598519400000|2020-08-27 09:10:00|1969|1963|1969.5|1963.5|1969.5|1963.5|1968.5|1962.5|19
1598519700000|2020-08-27 09:15:00|1971|1965|1973.4|1967.4|1973.4|1967.4|1971|1965|25
1598520000000|2020-08-27 09:20:00|1973.5|1967.5|1973.4|1967.4|1973.5|1967.5|1973|1967|8
1598520300000|2020-08-27 09:25:00|1973.5|1967.5|1977|1971|1977|1971|1973.4|1967.4|20
1598520600000|2020-08-27 09:30:00|1976|1970|1976.4|1970.4|1976.5|1970.5|1976|1970|12
1598520900000|2020-08-27 09:35:00|1976.1|1970.1|1976.1|1970.1|1976.1|1970.1|1976.1|1970.1|1
1598521200000|2020-08-27 09:40:00|1976|1970|1974.9|1968.9|1976.5|1970.5|1974.5|1968.5|11
1598521500000|2020-08-27 09:45:00|1975.1|1969.1|1975.1|1969.1|1975.1|1969.1|1974.9|1968.9|3
1598521800000|2020-08-27 09:50:00|1975.4|1969.4|1975.9|1969.9|1975.9|1969.9|1975.4|1969.4|6
1598522100000|2020-08-27 09:55:00|1976|1970|1974.9|1968.9|1976.5|1970.5|1974.6|1968.6|11
1598522400000|2020-08-27 10:00:00|1974.6|1968.6|1975.5|1969.5|1976|1970|1974.6|1968.6|11
1598522700000|2020-08-27 10:05:00|1975.6|1969.6|1973.9|1967.9|1975.8|1969.8|1973.1|1967.1|12
1598523000000|2020-08-27 10:10:00|1973.6|1967.6|1973.9|1967.9|1973.9|1967.9|1973.5|1967.5|4
1598523300000|2020-08-27 10:15:00|1974.1|1968.1|1973.9|1967.9|1975.3|1969.3|1973.9|1967.9|9
1598523600000|2020-08-27 10:20:00|1974|1968|1975.9|1969.9|1976|1970|1974|1968|17
1598523900000|2020-08-27 10:25:00|1976.1|1970.1|1976|1970|1976.1|1970.1|1975.3|1969.3|8
1598524200000|2020-08-27 10:30:00|1976.1|1970.1|1976.3|1970.3|1976.8|1970.8|1976.1|1970.1|9
1598524500000|2020-08-27 10:35:00|1976.5|1970.5|1976|1970|1976.5|1970.5|1974.9|1968.9|14
1598524800000|2020-08-27 10:40:00|1976.1|1970.1|1974.5|1968.5|1976.8|1970.8|1974|1968|21
1598525100000|2020-08-27 10:45:00|1974.9|1968.9|1974.5|1968.5|1975.6|1969.6|1974.5|1968.5|8
1598525400000|2020-08-27 10:50:00|1974.6|1968.6|1976|1970|1976|1970|1974.6|1968.6|13
1598525700000|2020-08-27 10:55:00|1975.9|1969.9|1975.9|1969.9|1975.9|1969.9|1974.5|1968.5|6
1598526000000|2020-08-27 11:00:00|1976|1970|1975.5|1969.5|1976|1970|1974.6|1968.6|10
1598526300000|2020-08-27 11:05:00|1975.4|1969.4|1975.6|1969.6|1975.9|1969.9|1974.6|1968.6|7
1598526600000|2020-08-27 11:10:00|1975.5|1969.5|1974.6|1968.6|1975.5|1969.5|1974.6|1968.6|2
1598526900000|2020-08-27 11:15:00|1974.9|1968.9|1973.6|1967.6|1974.9|1968.9|1973.6|1967.6|5
1598527200000|2020-08-27 11:20:00|1973.5|1967.5|1975.1|1969.1|1975.4|1969.4|1973.1|1967.1|16
1598527500000|2020-08-27 11:25:00|1975|1969|1974.9|1968.9|1975.1|1969.1|1974.1|1968.1|8
1598527800000|2020-08-27 11:30:00|1975|1969|1975.4|1969.4|1975.5|1969.5|1975|1969|4
1598528100000|2020-08-27 11:35:00|1975.5|1969.5|1976.3|1970.3|1976.3|1970.3|1975.5|1969.5|8
1598528400000|2020-08-27 11:40:00|1975.5|1969.5|1977|1971|1978.8|1972.8|1975.5|1969.5|20
1598528700000|2020-08-27 11:45:00|1977.1|1971.1|1980|1974|1981.5|1975.5|1977.1|1971.1|35
1598529000000|2020-08-27 11:50:00|1979.9|1973.9|1978.1|1972.1|1979.9|1973.9|1977.6|1971.6|22
1598529300000|2020-08-27 11:55:00|1978|1972|1976.9|1970.9|1979|1973|1975.6|1969.6|21
1598529600000|2020-08-27 12:00:00|1977|1971|1975.5|1969.5|1979|1973|1975.5|1969.5|30
1598529900000|2020-08-27 12:05:00|1975.6|1969.6|1977.5|1971.5|1978.3|1972.3|1975.6|1969.6|18
1598530200000|2020-08-27 12:10:00|1977.1|1971.1|1977.4|1971.4|1977.4|1971.4|1976.9|1970.9|5
1598530500000|2020-08-27 12:15:00|1977.5|1971.5|1979|1973|1979|1973|1977|1971|21
1598530800000|2020-08-27 12:20:00|1978.9|1972.9|1979.6|1973.6|1980.4|1974.4|1978.5|1972.5|24
1598531100000|2020-08-27 12:25:00|1979.5|1973.5|1976.6|1970.6|1980|1974|1976.6|1970.6|25
1598531400000|2020-08-27 12:30:00|1976.1|1970.1|1979.6|1973.6|1979.6|1973.6|1976.1|1970.1|30
1598531700000|2020-08-27 12:35:00|1979.4|1973.4|1978.6|1972.6|1979.6|1973.6|1977.3|1971.3|38
1598532000000|2020-08-27 12:40:00|1978.1|1972.1|1980|1974|1980.3|1974.3|1978.1|1972.1|27
1598532300000|2020-08-27 12:45:00|1980.1|1974.1|1979.1|1973.1|1980.1|1974.1|1978.5|1972.5|33
1598532600000|2020-08-27 12:50:00|1979.3|1973.3|1978.3|1972.3|1979.8|1973.8|1977.6|1971.6|26
1598532900000|2020-08-27 12:55:00|1978.1|1972.1|1976.1|1970.1|1978.1|1972.1|1976.1|1970.1|16
1598533200000|2020-08-27 13:00:00|1976.3|1970.3|1978.4|1972.4|1980|1974|1975.3|1969.3|44
1598533500000|2020-08-27 13:05:00|1978.1|1972.1|1981.6|1975.6|1981.6|1975.6|1976|1970|69
1598533800000|2020-08-27 13:10:00|1982|1976|1989.5|1983.5|1990.5|1984.5|1982|1976|89
1598534100000|2020-08-27 13:15:00|1989.6|1983.6|1990.9|1984.9|1992.5|1986.5|1989.6|1983.6|36
1598534400000|2020-08-27 13:20:00|1990.6|1984.6|1990.9|1984.9|1992.5|1986.5|1990.1|1984.1|31
1598534700000|2020-08-27 13:25:00|1991|1985|1989.5|1983.5|1991.1|1985.1|1989|1983|23
1598535000000|2020-08-27 13:30:00|1989.4|1983.4|1988.4|1982.4|1990.6|1984.6|1986.6|1980.6|66
1598535300000|2020-08-27 13:35:00|1988.1|1982.1|1978.5|1972.5|1988.1|1982.1|1977.3|1971.3|48
1598535600000|2020-08-27 13:40:00|1978.4|1972.4|1975.4|1969.4|1978.4|1972.4|1972.4|1966.4|166
1598535900000|2020-08-27 13:45:00|1976.1|1970.1|1970.5|1964.5|1976.1|1970.1|1968.5|1962.5|90
1598536200000|2020-08-27 13:50:00|1970.9|1964.9|1976.9|1970.9|1979.6|1973.6|1969.5|1963.5|81
1598536500000|2020-08-27 13:55:00|1976.6|1970.6|1977.1|1971.1|1977.5|1971.5|1968.9|1962.9|99
1598536800000|2020-08-27 14:00:00|1976.9|1970.9|1968.6|1962.6|1977.1|1971.1|1967.6|1961.6|110
1598537100000|2020-08-27 14:05:00|1968.4|1962.4|1967.1|1961.1|1968.4|1962.4|1964.9|1958.9|117
1598537400000|2020-08-27 14:10:00|1966.8|1960.8|1970.9|1964.9|1971.4|1965.4|1966|1960|54
1598537700000|2020-08-27 14:15:00|1970.5|1964.5|1973.4|1967.4|1975.9|1969.9|1969.9|1963.9|64
1598538000000|2020-08-27 14:20:00|1973.1|1967.1|1973|1967|1973.9|1967.9|1971.6|1965.6|43
1598538300000|2020-08-27 14:25:00|1973.5|1967.5|1974.4|1968.4|1976|1970|1973.5|1967.5|69
1598538600000|2020-08-27 14:30:00|1974.1|1968.1|1982.3|1976.3|1984|1978|1970.5|1964.5|73
1598538900000|2020-08-27 14:35:00|1982|1976|1979.1|1973.1|1983|1977|1978.4|1972.4|65
1598539200000|2020-08-27 14:40:00|1979|1973|1977.5|1971.5|1980.6|1974.6|1977.1|1971.1|72
1598539500000|2020-08-27 14:45:00|1977.9|1971.9|1977.9|1971.9|1980.9|1974.9|1977|1971|76
1598539800000|2020-08-27 14:50:00|1977.8|1971.8|1980.1|1974.1|1980.1|1974.1|1977.1|1971.1|37
1598540100000|2020-08-27 14:55:00|1980.4|1974.4|1981.1|1975.1|1983|1977|1978.9|1972.9|68
1598540400000|2020-08-27 15:00:00|1981|1975|1978|1972|1981.9|1975.9|1977.9|1971.9|85
1598540700000|2020-08-27 15:05:00|1978.4|1972.4|1977.5|1971.5|1982.6|1976.6|1977.5|1971.5|65
1598541000000|2020-08-27 15:10:00|1977.6|1971.6|1979.5|1973.5|1980.1|1974.1|1977.5|1971.5|43
1598541300000|2020-08-27 15:15:00|1979.4|1973.4|1983.5|1977.5|1987.3|1981.3|1979.4|1973.4|171
1598541600000|2020-08-27 15:20:00|1983.4|1977.4|1980.4|1974.4|1983.4|1977.4|1980.4|1974.4|32
1598541900000|2020-08-27 15:25:00|1980.3|1974.3|1983.3|1977.3|1983.8|1977.8|1980.3|1974.3|28
1598542200000|2020-08-27 15:30:00|1983.5|1977.5|1983.4|1977.4|1984|1978|1982.9|1976.9|28
1598542500000|2020-08-27 15:35:00|1983.6|1977.6|1987.3|1981.3|1987.8|1981.8|1982.9|1976.9|40
1598542800000|2020-08-27 15:40:00|1987.8|1981.8|1985.5|1979.5|1989.4|1983.4|1984.5|1978.5|34
1598543100000|2020-08-27 15:45:00|1985|1979|1985|1979|1985|1979|1984.4|1978.4|7
1598543400000|2020-08-27 15:50:00|1984.8|1978.8|1983.6|1977.6|1984.8|1978.8|1982.9|1976.9|6
1598543700000|2020-08-27 15:55:00|1983.9|1977.9|1984|1978|1985|1979|1982.5|1976.5|15
1598544000000|2020-08-27 16:00:00|1983.9|1977.9|1983.5|1977.5|1983.9|1977.9|1982.5|1976.5|13
1598544300000|2020-08-27 16:05:00|1983.4|1977.4|1984.1|1978.1|1984.1|1978.1|1983.1|1977.1|5
1598544900000|2020-08-27 16:15:00|1984|1978|1984|1978|1984|1978|1984|1978|1
1598545200000|2020-08-27 16:20:00|1984.1|1978.1|1983|1977|1984.6|1978.6|1983|1977|7
1598545800000|2020-08-27 16:30:00|1982.9|1976.9|1982.1|1976.1|1982.9|1976.9|1982.1|1976.1|6
1598546400000|2020-08-27 16:40:00|1982|1976|1981.9|1975.9|1982.1|1976.1|1981.9|1975.9|3
1598546700000|2020-08-27 16:45:00|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1
1598547000000|2020-08-27 16:50:00|1981.4|1975.4|1981.6|1975.6|1981.6|1975.6|1981.4|1975.4|2
1598547300000|2020-08-27 16:55:00|1981.5|1975.5|1982.9|1976.9|1982.9|1976.9|1981.5|1975.5|14
1598572800000|2020-08-28 00:00:00|1983.4|1977.4|1983.4|1977.4|1983.4|1977.4|1983.4|1977.4|1
1598573100000|2020-08-28 00:05:00|1983.5|1977.5|1983.8|1977.8|1983.8|1977.8|1983.5|1977.5|2
1598573400000|2020-08-28 00:10:00|1984|1978|1984|1978|1984|1978|1984|1978|1
1598575800000|2020-08-28 00:50:00|1987.3|1981.3|1987.4|1981.4|1987.9|1981.9|1987|1981|8
1598576100000|2020-08-28 00:55:00|1987.1|1981.1|1987.1|1981.1|1987.1|1981.1|1987.1|1981.1|1
1598576400000|2020-08-28 01:00:00|1987|1981|1984|1978|1987|1981|1982.5|1976.5|56
1598576700000|2020-08-28 01:05:00|1984.6|1978.6|1985.6|1979.6|1986.3|1980.3|1984.1|1978.1|37
1598577000000|2020-08-28 01:10:00|1986.8|1980.8|1985.8|1979.8|1987.3|1981.3|1984.9|1978.9|12
1598577300000|2020-08-28 01:15:00|1985.3|1979.3|1984.5|1978.5|1985.3|1979.3|1984.4|1978.4|6
1598577600000|2020-08-28 01:20:00|1984.6|1978.6|1985.8|1979.8|1986|1980|1984.3|1978.3|22
1598577900000|2020-08-28 01:25:00|1985.9|1979.9|1987|1981|1987.5|1981.5|1985.8|1979.8|6
1598578200000|2020-08-28 01:30:00|1987.1|1981.1|1989.8|1983.8|1990.3|1984.3|1987.1|1981.1|102
1598578500000|2020-08-28 01:35:00|1989.5|1983.5|1989.3|1983.3|1990.5|1984.5|1988.8|1982.8|28
1598578800000|2020-08-28 01:40:00|1989.5|1983.5|1988.3|1982.3|1989.9|1983.9|1987.4|1981.4|14
1598579100000|2020-08-28 01:45:00|1988.5|1982.5|1988.4|1982.4|1988.6|1982.6|1988.4|1982.4|4
1598579400000|2020-08-28 01:50:00|1988.5|1982.5|1988.8|1982.8|1988.8|1982.8|1988.4|1982.4|4
1598579700000|2020-08-28 01:55:00|1989.3|1983.3|1989.4|1983.4|1989.4|1983.4|1989.3|1983.3|2
1598580300000|2020-08-28 02:05:00|1989.5|1983.5|1989.8|1983.8|1989.8|1983.8|1989.5|1983.5|2
1598580600000|2020-08-28 02:10:00|1989.4|1983.4|1988.1|1982.1|1989.4|1983.4|1986.8|1980.8|10
1598581800000|2020-08-28 02:30:00|1988.4|1982.4|1989.9|1983.9|1990.5|1984.5|1988.4|1982.4|5
1598582100000|2020-08-28 02:35:00|1990|1984|1990|1984|1990.5|1984.5|1989.8|1983.8|9
1598582400000|2020-08-28 02:40:00|1989.1|1983.1|1989.3|1983.3|1989.3|1983.3|1989.1|1983.1|2
1598582700000|2020-08-28 02:45:00|1989.4|1983.4|1990.3|1984.3|1990.8|1984.8|1989.4|1983.4|34
1598583000000|2020-08-28 02:50:00|1990.5|1984.5|1990.3|1984.3|1990.8|1984.8|1989.8|1983.8|31
1598583300000|2020-08-28 02:55:00|1990.5|1984.5|1990.4|1984.4|1992.3|1986.3|1988.8|1982.8|25
1598583600000|2020-08-28 03:00:00|1990.5|1984.5|1991.3|1985.3|1991.3|1985.3|1990.5|1984.5|8
1598584500000|2020-08-28 03:15:00|1992.3|1986.3|1992.3|1986.3|1992.3|1986.3|1991.5|1985.5|6
1598584800000|2020-08-28 03:20:00|1993.3|1987.3|1993|1987|1993.3|1987.3|1993|1987|2
1598586600000|2020-08-28 03:50:00|1991.5|1985.5|1991.4|1985.4|1991.5|1985.5|1991.4|1985.4|2
1598587200000|2020-08-28 04:00:00|1991.8|1985.8|1992|1986|1992|1986|1991.8|1985.8|2
1598589600000|2020-08-28 04:40:00|1991|1985|1991|1985|1991|1985|1991|1985|1
1598589900000|2020-08-28 04:45:00|1991.4|1985.4|1991.4|1985.4|1991.4|1985.4|1991.4|1985.4|1
1598591100000|2020-08-28 05:05:00|1992.5|1986.5|1990.4|1984.4|1992.5|1986.5|1990.4|1984.4|5
1598591400000|2020-08-28 05:10:00|1990.3|1984.3|1989.8|1983.8|1990.3|1984.3|1989.8|1983.8|2
1598591700000|2020-08-28 05:15:00|1990.8|1984.8|1990.8|1984.8|1990.9|1984.9|1990.8|1984.8|3
1598592300000|2020-08-28 05:25:00|1990.9|1984.9|1990.9|1984.9|1990.9|1984.9|1990.9|1984.9|1
1598592600000|2020-08-28 05:30:00|1991.1|1985.1|1996.3|1990.3|1997.3|1991.3|1991.1|1985.1|36
1598592900000|2020-08-28 05:35:00|1996.9|1990.9|1997.3|1991.3|1997.3|1991.3|1996.8|1990.8|5
1598593500000|2020-08-28 05:45:00|1997.4|1991.4|1997.5|1991.5|1997.8|1991.8|1996.8|1990.8|11
1598593800000|2020-08-28 05:50:00|1998|1992|2000.3|1994.3|2000.3|1994.3|1997.8|1991.8|7
1598594100000|2020-08-28 05:55:00|2000.5|1994.5|2001.3|1995.3|2001.3|1995.3|2000.5|1994.5|4
1598594400000|2020-08-28 06:00:00|2001.5|1995.5|2002.3|1996.3|2002.5|1996.5|2000.8|1994.8|14
1598594700000|2020-08-28 06:05:00|2002.5|1996.5|2005.8|1999.8|2006|2000|2001.8|1995.8|35
1598595000000|2020-08-28 06:10:00|2005.5|1999.5|2005.5|1999.5|2006.3|2000.3|2005|1999|10
1598595300000|2020-08-28 06:15:00|2006.3|2000.3|2006.3|2000.3|2007|2001|2005.5|1999.5|14
1598595600000|2020-08-28 06:20:00|2006.4|2000.4|2006.5|2000.5|2006.5|2000.5|2006.3|2000.3|5
1598595900000|2020-08-28 06:25:00|2006.4|2000.4|2006|2000|2006.4|2000.4|2006|2000|3
1598596200000|2020-08-28 06:30:00|2005.3|1999.3|2006|2000|2006.8|2000.8|2005.3|1999.3|10
1598596500000|2020-08-28 06:35:00|2006.3|2000.3|2006.5|2000.5|2006.8|2000.8|2006.3|2000.3|6
1598596800000|2020-08-28 06:40:00|2006|2000|2003|1997|2006|2000|2002.8|1996.8|10
1598597100000|2020-08-28 06:45:00|2003.3|1997.3|2005.3|1999.3|2005.8|1999.8|2003|1997|16
1598597400000|2020-08-28 06:50:00|2005|1999|2004.4|1998.4|2005.3|1999.3|2004.4|1998.4|9
1598597700000|2020-08-28 06:55:00|2004.6|1998.6|2004|1998|2004.9|1998.9|2002.6|1996.6|15
1598598000000|2020-08-28 07:00:00|2004.1|1998.1|2009|2003|2009.8|2003.8|2002.9|1996.9|67
1598598300000|2020-08-28 07:05:00|2009.1|2003.1|2010.9|2004.9|2010.9|2004.9|2009.1|2003.1|40
1598598600000|2020-08-28 07:10:00|2011|2005|2009.1|2003.1|2011.5|2005.5|2009.1|2003.1|29
1598598900000|2020-08-28 07:15:00|2009|2003|2008.4|2002.4|2009.8|2003.8|2008|2002|29
1598599200000|2020-08-28 07:20:00|2008.1|2002.1|2007.8|2001.8|2008.1|2002.1|2006|2000|26
1598599500000|2020-08-28 07:25:00|2007.6|2001.6|2005.3|1999.3|2007.8|2001.8|2004|1998|34
1598599800000|2020-08-28 07:30:00|2005.1|1999.1|2002.8|1996.8|2006.3|2000.3|2002|1996|54
1598600100000|2020-08-28 07:35:00|2002.6|1996.6|2002.6|1996.6|2004|1998|2001.9|1995.9|30
1598600400000|2020-08-28 07:40:00|2002.4|1996.4|2003.1|1997.1|2003.3|1997.3|2000.9|1994.9|32
1598600700000|2020-08-28 07:45:00|2003|1997|2003.9|1997.9|2003.9|1997.9|2003|1997|8
1598601000000|2020-08-28 07:50:00|2004|1998|2004|1998|2004.5|1998.5|2004|1998|5
1598601300000|2020-08-28 07:55:00|2003.9|1997.9|2006|2000|2006|2000|2003.9|1997.9|16
1598601600000|2020-08-28 08:00:00|2006.1|2000.1|2006.6|2000.6|2007.4|2001.4|2005.4|1999.4|22
1598601900000|2020-08-28 08:05:00|2006.8|2000.8|2007.9|2001.9|2008.5|2002.5|2006.5|2000.5|40
1598602200000|2020-08-28 08:10:00|2007.6|2001.6|2006.9|2000.9|2007.6|2001.6|2004.9|1998.9|32
1598602500000|2020-08-28 08:15:00|2007|2001|2008.9|2002.9|2009.5|2003.5|2006.5|2000.5|35
1598602800000|2020-08-28 08:20:00|2009|2003|2006.9|2000.9|2009.1|2003.1|2005.8|1999.8|53
1598603100000|2020-08-28 08:25:00|2007|2001|2006.9|2000.9|2007.3|2001.3|2005|1999|21
1598603400000|2020-08-28 08:30:00|2007|2001|2007.5|2001.5|2008.6|2002.6|2007|2001|26
1598603700000|2020-08-28 08:35:00|2007.3|2001.3|2005.3|1999.3|2007.4|2001.4|2005.3|1999.3|15
1598604000000|2020-08-28 08:40:00|2005.4|1999.4|2006|2000|2006.6|2000.6|2005.3|1999.3|18
1598604300000|2020-08-28 08:45:00|2006.1|2000.1|2006|2000|2006.6|2000.6|2005.3|1999.3|19
1598604600000|2020-08-28 08:50:00|2005.9|1999.9|2009|2003|2009|2003|2005.9|1999.9|20
1598604900000|2020-08-28 08:55:00|2008.9|2002.9|2008.6|2002.6|2009|2003|2008.6|2002.6|6
1598605200000|2020-08-28 09:00:00|2008.9|2002.9|2008.4|2002.4|2009|2003|2008|2002|7
1598605500000|2020-08-28 09:05:00|2008.1|2002.1|2008|2002|2008.4|2002.4|2006.6|2000.6|10
1598605800000|2020-08-28 09:10:00|2007.9|2001.9|2007.4|2001.4|2007.9|2001.9|2007.1|2001.1|7
1598606100000|2020-08-28 09:15:00|2007.6|2001.6|2009|2003|2009.1|2003.1|2007.6|2001.6|9
1598606400000|2020-08-28 09:20:00|2009.8|2003.8|2013.4|2007.4|2014.8|2008.8|2009.8|2003.8|19
1598606700000|2020-08-28 09:25:00|2012.8|2006.8|2010.9|2004.9|2012.9|2006.9|2010.1|2004.1|16
1598607000000|2020-08-28 09:30:00|2011.1|2005.1|2012.5|2006.5|2012.6|2006.6|2011.1|2005.1|16
1598607300000|2020-08-28 09:35:00|2013.1|2007.1|2012.1|2006.1|2013.5|2007.5|2011.5|2005.5|22
1598607600000|2020-08-28 09:40:00|2012.4|2006.4|2013.6|2007.6|2014.1|2008.1|2012.1|2006.1|12
1598607900000|2020-08-28 09:45:00|2013.5|2007.5|2012|2006|2013.5|2007.5|2012|2006|5
1598608200000|2020-08-28 09:50:00|2012.1|2006.1|2010.9|2004.9|2012.1|2006.1|2010.9|2004.9|4
1598608500000|2020-08-28 09:55:00|2010.6|2004.6|1999.9|1993.9|2010.6|2004.6|1998.5|1992.5|54
1598608800000|2020-08-28 10:00:00|1999.6|1993.6|2002.5|1996.5|2002.6|1996.6|1998.5|1992.5|25
1598609100000|2020-08-28 10:05:00|2003.1|1997.1|2003.1|1997.1|2003.4|1997.4|2002.5|1996.5|14
1598609400000|2020-08-28 10:10:00|2003.4|1997.4|2003.9|1997.9|2003.9|1997.9|2003.1|1997.1|14
1598609700000|2020-08-28 10:15:00|2003.6|1997.6|2003.6|1997.6|2003.6|1997.6|2002.5|1996.5|7
1598610000000|2020-08-28 10:20:00|2003.4|1997.4|2003.6|1997.6|2003.6|1997.6|2003.1|1997.1|8
1598610300000|2020-08-28 10:25:00|2003.9|1997.9|2005.4|1999.4|2005.6|1999.6|2003.9|1997.9|5
1598610600000|2020-08-28 10:30:00|2005.6|1999.6|2006.8|2000.8|2006.8|2000.8|2005.6|1999.6|10
1598610900000|2020-08-28 10:35:00|2005.6|1999.6|2005.9|1999.9|2006.4|2000.4|2005.6|1999.6|11
1598611200000|2020-08-28 10:40:00|2005.6|1999.6|2005.5|1999.5|2006.1|2000.1|2005.4|1999.4|9
1598611500000|2020-08-28 10:45:00|2005.6|1999.6|2006.5|2000.5|2006.5|2000.5|2005.6|1999.6|3
1598611800000|2020-08-28 10:50:00|2006.4|2000.4|2005.6|1999.6|2006.4|2000.4|2005.6|1999.6|16
1598612100000|2020-08-28 10:55:00|2005.9|1999.9|2005.4|1999.4|2006|2000|2002.6|1996.6|17
1598612400000|2020-08-28 11:00:00|2005.1|1999.1|2005.6|1999.6|2005.6|1999.6|2005.1|1999.1|5
1598612700000|2020-08-28 11:05:00|2005.9|1999.9|2006.1|2000.1|2006.1|2000.1|2005.6|1999.6|7
1598613000000|2020-08-28 11:10:00|2006.4|2000.4|2002.1|1996.1|2006.5|2000.5|2002.1|1996.1|14
1598613300000|2020-08-28 11:15:00|2001.9|1995.9|2001.9|1995.9|2002.5|1996.5|2001.9|1995.9|5
1598613600000|2020-08-28 11:20:00|2001.6|1995.6|2004.4|1998.4|2005.5|1999.5|2001.6|1995.6|17
1598613900000|2020-08-28 11:25:00|2004.1|1998.1|2006.5|2000.5|2006.6|2000.6|2004.1|1998.1|11
1598614200000|2020-08-28 11:30:00|2006.6|2000.6|2006.1|2000.1|2007.5|2001.5|2006.1|2000.1|18
1598614500000|2020-08-28 11:35:00|2006.4|2000.4|2007.5|2001.5|2007.8|2001.8|2006.4|2000.4|12
1598614800000|2020-08-28 11:40:00|2007.4|2001.4|2007.5|2001.5|2007.8|2001.8|2006|2000|17
1598615100000|2020-08-28 11:45:00|2007.6|2001.6|2004.6|1998.6|2009.4|2003.4|2003.9|1997.9|115
1598615400000|2020-08-28 11:50:00|2004.9|1998.9|2008.4|2002.4|2008.5|2002.5|2004.6|1998.6|34
1598615700000|2020-08-28 11:55:00|2008.5|2002.5|2010.1|2004.1|2010.4|2004.4|2007.9|2001.9|49
1598616000000|2020-08-28 12:00:00|2010.4|2004.4|2011.6|2005.6|2011.6|2005.6|2010.3|2004.3|11
1598616300000|2020-08-28 12:05:00|2011.5|2005.5|2010.5|2004.5|2012.8|2006.8|2010.5|2004.5|12
1598616600000|2020-08-28 12:10:00|2010.1|2004.1|2010.6|2004.6|2011|2005|2009.4|2003.4|15
1598616900000|2020-08-28 12:15:00|2010.4|2004.4|2010|2004|2010.4|2004.4|2010|2004|9
1598617200000|2020-08-28 12:20:00|2010.1|2004.1|2009.3|2003.3|2010.1|2004.1|2009.3|2003.3|16
1598617500000|2020-08-28 12:25:00|2009.4|2003.4|2008.4|2002.4|2010.3|2004.3|2008.4|2002.4|35
1598617800000|2020-08-28 12:30:00|2008.6|2002.6|2011.6|2005.6|2012.1|2006.1|2008.4|2002.4|29
1598618100000|2020-08-28 12:35:00|2012|2006|2011.6|2005.6|2012|2006|2011.5|2005.5|16
1598618400000|2020-08-28 12:40:00|2011.9|2005.9|2012|2006|2012.5|2006.5|2011.8|2005.8|10
1598618700000|2020-08-28 12:45:00|2012.3|2006.3|2011.3|2005.3|2012.5|2006.5|2011.3|2005.3|10
1598619000000|2020-08-28 12:50:00|2011.8|2005.8|2010.6|2004.6|2011.8|2005.8|2009.5|2003.5|28
1598619300000|2020-08-28 12:55:00|2010.4|2004.4|2007.6|2001.6|2010.4|2004.4|2007.6|2001.6|31
1598619600000|2020-08-28 13:00:00|2007.5|2001.5|2003.9|1997.9|2007.9|2001.9|2003|1997|88
1598619900000|2020-08-28 13:05:00|2004|1998|1998.3|1992.3|2004|1998|1997.6|1991.6|72
1598620200000|2020-08-28 13:10:00|1998.5|1992.5|1998.5|1992.5|2000.6|1994.6|1997.6|1991.6|36
1598620500000|2020-08-28 13:15:00|1998.8|1992.8|1998.6|1992.6|2000.5|1994.5|1997.6|1991.6|17
1598620800000|2020-08-28 13:20:00|1998.5|1992.5|2001.1|1995.1|2001.1|1995.1|1996.1|1990.1|39
1598621100000|2020-08-28 13:25:00|2001|1995|1999.3|1993.3|2001.6|1995.6|1998.4|1992.4|23
1598621400000|2020-08-28 13:30:00|2000|1994|1999.6|1993.6|2001.3|1995.3|1996.1|1990.1|60
1598621700000|2020-08-28 13:35:00|1999.5|1993.5|1997.9|1991.9|1999.5|1993.5|1995.8|1989.8|54
1598622000000|2020-08-28 13:40:00|1998|1992|1998.1|1992.1|2000.6|1994.6|1995.3|1989.3|66
1598622300000|2020-08-28 13:45:00|1998.4|1992.4|1994.5|1988.5|1998.4|1992.4|1993|1987|88
1598622600000|2020-08-28 13:50:00|1995|1989|1995|1989|1995.5|1989.5|1993.5|1987.5|33
1598622900000|2020-08-28 13:55:00|1994.9|1988.9|1994.5|1988.5|1995.3|1989.3|1993.4|1987.4|36
1598623200000|2020-08-28 14:00:00|1994.9|1988.9|1996.9|1990.9|1996.9|1990.9|1992.5|1986.5|35
1598623500000|2020-08-28 14:05:00|1997|1991|1998.6|1992.6|2000.1|1994.1|1996.9|1990.9|45
1598623800000|2020-08-28 14:10:00|1998.5|1992.5|1998.8|1992.8|1999|1993|1998.3|1992.3|10
1598624100000|2020-08-28 14:15:00|1998.5|1992.5|1998.5|1992.5|2000.3|1994.3|1998.3|1992.3|34
1598624400000|2020-08-28 14:20:00|2000|1994|1998.5|1992.5|2003.3|1997.3|1998.5|1992.5|48
1598624700000|2020-08-28 14:25:00|1998.6|1992.6|1996.4|1990.4|2001.4|1995.4|1994.9|1988.9|50
1598625000000|2020-08-28 14:30:00|1996.5|1990.5|1991.4|1985.4|1996.5|1990.5|1989.4|1983.4|49
1598625300000|2020-08-28 14:35:00|1991.1|1985.1|1988.1|1982.1|1991.1|1985.1|1985.5|1979.5|53
1598625600000|2020-08-28 14:40:00|1988.3|1982.3|1987.8|1981.8|1989.5|1983.5|1986.6|1980.6|57
1598625900000|2020-08-28 14:45:00|1987.5|1981.5|1993.1|1987.1|1995|1989|1987.5|1981.5|55
1598626200000|2020-08-28 14:50:00|1992.9|1986.9|1994.6|1988.6|1996.1|1990.1|1991.4|1985.4|37
1598626500000|2020-08-28 14:55:00|1994.5|1988.5|1985.1|1979.1|1994.9|1988.9|1982.5|1976.5|82
1598626800000|2020-08-28 15:00:00|1985.3|1979.3|1989|1983|1991.9|1985.9|1985.3|1979.3|55
1598627100000|2020-08-28 15:05:00|1989.1|1983.1|1989|1983|1990.6|1984.6|1987.8|1981.8|34
1598627400000|2020-08-28 15:10:00|1989.5|1983.5|1980.9|1974.9|1990.9|1984.9|1978.5|1972.5|119
1598627700000|2020-08-28 15:15:00|1980.6|1974.6|1979.4|1973.4|1980.8|1974.8|1973.1|1967.1|265
1598628000000|2020-08-28 15:20:00|1979.5|1973.5|1980|1974|1982.3|1976.3|1978.6|1972.6|43
1598628300000|2020-08-28 15:25:00|1980.1|1974.1|1982|1976|1982.3|1976.3|1980.1|1974.1|23
1598628600000|2020-08-28 15:30:00|1981.9|1975.9|1973.9|1967.9|1981.9|1975.9|1973.9|1967.9|29
1598628900000|2020-08-28 15:35:00|1974|1968|1975.6|1969.6|1975.8|1969.8|1974|1968|16
1598629200000|2020-08-28 15:40:00|1975.5|1969.5|1972.4|1966.4|1975.5|1969.5|1971.6|1965.6|47
1598629500000|2020-08-28 15:45:00|1972.6|1966.6|1973.9|1967.9|1974.4|1968.4|1971.9|1965.9|27
1598629800000|2020-08-28 15:50:00|1973.6|1967.6|1974.5|1968.5|1974.9|1968.9|1973.3|1967.3|12
1598630100000|2020-08-28 15:55:00|1974.6|1968.6|1973.1|1967.1|1975|1969|1971.9|1965.9|34
1598630400000|2020-08-28 16:00:00|1973.4|1967.4|1975.1|1969.1|1975.1|1969.1|1973.4|1967.4|13
1598630700000|2020-08-28 16:05:00|1975|1969|1973.4|1967.4|1975|1969|1973.4|1967.4|8
1598631000000|2020-08-28 16:10:00|1973.5|1967.5|1974.9|1968.9|1974.9|1968.9|1973.5|1967.5|4
1598631300000|2020-08-28 16:15:00|1974.6|1968.6|1974.9|1968.9|1974.9|1968.9|1974.5|1968.5|4
1598631600000|2020-08-28 16:20:00|1974.3|1968.3|1972.1|1966.1|1974.3|1968.3|1972.1|1966.1|6
1598631900000|2020-08-28 16:25:00|1971.9|1965.9|1972.4|1966.4|1973.5|1967.5|1971.9|1965.9|10
1598632200000|2020-08-28 16:30:00|1972.6|1966.6|1971.1|1965.1|1973.4|1967.4|1971.1|1965.1|16
1598632500000|2020-08-28 16:35:00|1971|1965|1970.6|1964.6|1971|1965|1970.4|1964.4|3
1598632800000|2020-08-28 16:40:00|1970.9|1964.9|1970.9|1964.9|1970.9|1964.9|1970.4|1964.4|9
1598633100000|2020-08-28 16:45:00|1971.1|1965.1|1973.9|1967.9|1973.9|1967.9|1971.1|1965.1|10
1598633400000|2020-08-28 16:50:00|1973.4|1967.4|1971.9|1965.9|1973.4|1967.4|1971.6|1965.6|7
1598633700000|2020-08-28 16:55:00|1971.8|1965.8|1978.4|1972.4|1979|1973|1971.8|1965.8|30
1598918400000|2020-09-01 00:00:00|1981.6|1975.6|1983.8|1977.8|1983.9|1977.9|1981.5|1975.5|14
1598918700000|2020-09-01 00:05:00|1984.3|1978.3|1984.1|1978.1|1984.3|1978.3|1984.1|1978.1|2
1598919000000|2020-09-01 00:10:00|1984.3|1978.3|1985.8|1979.8|1985.8|1979.8|1984.3|1978.3|9
1598919300000|2020-09-01 00:15:00|1985.9|1979.9|1985.1|1979.1|1986.1|1980.1|1985.1|1979.1|7
1598919600000|2020-09-01 00:20:00|1984.9|1978.9|1987.1|1981.1|1987.6|1981.6|1984.4|1978.4|12
1598920200000|2020-09-01 00:30:00|1986.9|1980.9|1981.3|1975.3|1986.9|1980.9|1980.8|1974.8|8
1598920500000|2020-09-01 00:35:00|1981.5|1975.5|1981|1975|1981.5|1975.5|1980.6|1974.6|6
1598920800000|2020-09-01 00:40:00|1981.4|1975.4|1981.5|1975.5|1981.8|1975.8|1980.4|1974.4|8
1598921100000|2020-09-01 00:45:00|1981.6|1975.6|1985.3|1979.3|1985.3|1979.3|1981.6|1975.6|13
1598921400000|2020-09-01 00:50:00|1985|1979|1983.9|1977.9|1985|1979|1983.9|1977.9|8
1598922000000|2020-09-01 01:00:00|1984|1978|1986.5|1980.5|1987.4|1981.4|1984|1978|12
1598922300000|2020-09-01 01:05:00|1986.3|1980.3|1986.6|1980.6|1986.8|1980.8|1986|1980|5
1598922600000|2020-09-01 01:10:00|1987|1981|1987.9|1981.9|1988.3|1982.3|1986.9|1980.9|62
1598922900000|2020-09-01 01:15:00|1988.1|1982.1|1988.5|1982.5|1988.8|1982.8|1987.6|1981.6|10
1598923200000|2020-09-01 01:20:00|1987.5|1981.5|1987.9|1981.9|1988.5|1982.5|1987.5|1981.5|7
1598923500000|2020-09-01 01:25:00|1988|1982|1989.3|1983.3|1989.3|1983.3|1987.4|1981.4|12
1598923800000|2020-09-01 01:30:00|1989.5|1983.5|1991.1|1985.1|1992.5|1986.5|1989.5|1983.5|19
1598924100000|2020-09-01 01:35:00|1991|1985|1990.8|1984.8|1991|1985|1987.3|1981.3|16
1598924400000|2020-09-01 01:40:00|1991.3|1985.3|1991.8|1985.8|1992.9|1986.9|1991.3|1985.3|13
1598924700000|2020-09-01 01:45:00|1991.4|1985.4|1993.3|1987.3|1993.5|1987.5|1991.3|1985.3|20
1598925000000|2020-09-01 01:50:00|1993.5|1987.5|1992.6|1986.6|1993.5|1987.5|1992.5|1986.5|3
1598925300000|2020-09-01 01:55:00|1992.8|1986.8|1992.8|1986.8|1992.8|1986.8|1992.6|1986.6|3
1598925600000|2020-09-01 02:00:00|1992.9|1986.9|1991.1|1985.1|1992.9|1986.9|1990.1|1984.1|13
1598925900000|2020-09-01 02:05:00|1990.9|1984.9|1990.8|1984.8|1990.9|1984.9|1990.8|1984.8|2
1598926200000|2020-09-01 02:10:00|1991.1|1985.1|1992.3|1986.3|1992.3|1986.3|1991.1|1985.1|5
1598926500000|2020-09-01 02:15:00|1992.1|1986.1|1991.8|1985.8|1992.3|1986.3|1991.8|1985.8|7
1598926800000|2020-09-01 02:20:00|1991.9|1985.9|1991.3|1985.3|1992.3|1986.3|1990.4|1984.4|10
1598927100000|2020-09-01 02:25:00|1991.5|1985.5|1994.8|1988.8|1994.8|1988.8|1991.5|1985.5|4
1598927400000|2020-09-01 02:30:00|1994.9|1988.9|1995.5|1989.5|1996.1|1990.1|1994.9|1988.9|24
1598927700000|2020-09-01 02:35:00|1995|1989|2000.5|1994.5|2000.5|1994.5|1995|1989|20
1598928000000|2020-09-01 02:40:00|2000.6|1994.6|2001.8|1995.8|2002.3|1996.3|2000.6|1994.6|5
1598928300000|2020-09-01 02:45:00|2000.3|1994.3|1999.3|1993.3|2000.6|1994.6|1999.3|1993.3|9
1598928600000|2020-09-01 02:50:00|1999.1|1993.1|1997.5|1991.5|1999.3|1993.3|1996.8|1990.8|7
1598928900000|2020-09-01 02:55:00|1997.9|1991.9|1999.8|1993.8|2000.3|1994.3|1997.9|1991.9|5
1598929200000|2020-09-01 03:00:00|1999.9|1993.9|2002.3|1996.3|2002.3|1996.3|1999.9|1993.9|7
1598929500000|2020-09-01 03:05:00|2002.5|1996.5|2001.3|1995.3|2002.5|1996.5|2001.3|1995.3|6
1598929800000|2020-09-01 03:10:00|2000.8|1994.8|2000.3|1994.3|2001|1995|2000|1994|10
1598930100000|2020-09-01 03:15:00|2000|1994|2000.8|1994.8|2000.8|1994.8|1999.5|1993.5|19
1598930400000|2020-09-01 03:20:00|2001|1995|2000.8|1994.8|2001|1995|2000|1994|15
1598930700000|2020-09-01 03:25:00|2001|1995|2001.9|1995.9|2001.9|1995.9|2001|1995|8
1598931000000|2020-09-01 03:30:00|2001.8|1995.8|2000.8|1994.8|2001.8|1995.8|2000.8|1994.8|3
1598931300000|2020-09-01 03:35:00|1999.3|1993.3|1999.3|1993.3|1999.3|1993.3|1999.3|1993.3|1
1598931600000|2020-09-01 03:40:00|1999|1993|1998.5|1992.5|1999|1993|1998.5|1992.5|2
1598932200000|2020-09-01 03:50:00|1998.6|1992.6|1999.5|1993.5|1999.5|1993.5|1998.6|1992.6|2
1598932500000|2020-09-01 03:55:00|1999.6|1993.6|1999.3|1993.3|1999.6|1993.6|1999.3|1993.3|3
1598932800000|2020-09-01 04:00:00|1999.4|1993.4|1999|1993|1999.6|1993.6|1999|1993|9
1598933100000|2020-09-01 04:05:00|1998.9|1992.9|1997.1|1991.1|1998.9|1992.9|1996.1|1990.1|11
1598933400000|2020-09-01 04:10:00|1997.3|1991.3|1998.1|1992.1|1998.8|1992.8|1997.3|1991.3|10
1598933700000|2020-09-01 04:15:00|1998.4|1992.4|1999.4|1993.4|1999.5|1993.5|1997.8|1991.8|17
1598934000000|2020-09-01 04:20:00|1999.6|1993.6|1999.5|1993.5|2000.3|1994.3|1999.4|1993.4|8
1598934300000|2020-09-01 04:25:00|1999.6|1993.6|1997.3|1991.3|1999.8|1993.8|1997.1|1991.1|6
1598934600000|2020-09-01 04:30:00|1997|1991|1996.3|1990.3|1997|1991|1995.5|1989.5|4
1598934900000|2020-09-01 04:35:00|1995.8|1989.8|1993.9|1987.9|1995.8|1989.8|1993.4|1987.4|6
1598936100000|2020-09-01 04:55:00|1996.4|1990.4|1996.6|1990.6|1996.9|1990.9|1996.4|1990.4|3
1598936400000|2020-09-01 05:00:00|1996.4|1990.4|1994.5|1988.5|1996.4|1990.4|1994.1|1988.1|5
1598936700000|2020-09-01 05:05:00|1994.6|1988.6|1997|1991|1997|1991|1994.6|1988.6|4
1598937600000|2020-09-01 05:20:00|1996.9|1990.9|1996.8|1990.8|1996.9|1990.9|1996.8|1990.8|2
1598937900000|2020-09-01 05:25:00|1997.5|1991.5|1997.8|1991.8|1997.8|1991.8|1997.5|1991.5|5
1598938200000|2020-09-01 05:30:00|1997.9|1991.9|2000.3|1994.3|2001.1|1995.1|1997.9|1991.9|22
1598938500000|2020-09-01 05:35:00|1999.8|1993.8|2001.4|1995.4|2002.3|1996.3|1999.8|1993.8|7
1598938800000|2020-09-01 05:40:00|2001.6|1995.6|2004.3|1998.3|2004.3|1998.3|2001.6|1995.6|25
1598939100000|2020-09-01 05:45:00|2004.1|1998.1|2006.3|2000.3|2006.3|2000.3|2003.5|1997.5|6
1598939400000|2020-09-01 05:50:00|2006.5|2000.5|2006.8|2000.8|2007.3|2001.3|2006.3|2000.3|9
1598939700000|2020-09-01 05:55:00|2007|2001|2007.3|2001.3|2007.5|2001.5|2006.8|2000.8|8
1598940000000|2020-09-01 06:00:00|2006.9|2000.9|2005.8|1999.8|2006.9|2000.9|2005.5|1999.5|13
1598940300000|2020-09-01 06:05:00|2005.5|1999.5|2004.3|1998.3|2005.5|1999.5|2003.8|1997.8|11
1598940600000|2020-09-01 06:10:00|2004.6|1998.6|2006.5|2000.5|2007.5|2001.5|2004.6|1998.6|10
1598940900000|2020-09-01 06:15:00|2007|2001|2007.3|2001.3|2007.8|2001.8|2006.8|2000.8|20
1598941200000|2020-09-01 06:20:00|2006.8|2000.8|2006.8|2000.8|2007.3|2001.3|2006.8|2000.8|6
1598941500000|2020-09-01 06:25:00|2006.5|2000.5|2005.8|1999.8|2006.5|2000.5|2005.5|1999.5|10
1598941800000|2020-09-01 06:30:00|2005.6|1999.6|2005.5|1999.5|2005.8|1999.8|2004.5|1998.5|28
1598942100000|2020-09-01 06:35:00|2005|1999|2006.3|2000.3|2006.5|2000.5|2005|1999|10
1598942400000|2020-09-01 06:40:00|2006.5|2000.5|2005.3|1999.3|2006.8|2000.8|2004.3|1998.3|19
1598942700000|2020-09-01 06:45:00|2004.8|1998.8|2005.5|1999.5|2005.5|1999.5|2004.8|1998.8|4
1598943000000|2020-09-01 06:50:00|2006.3|2000.3|2006.3|2000.3|2007.8|2001.8|2006.3|2000.3|8
1598943300000|2020-09-01 06:55:00|2006.4|2000.4|2006.6|2000.6|2006.9|2000.9|2006.4|2000.4|7
1598943600000|2020-09-01 07:00:00|2006.9|2000.9|2005.8|1999.8|2007.8|2001.8|2005.8|1999.8|60
1598943900000|2020-09-01 07:05:00|2005.6|1999.6|2004.9|1998.9|2006.4|2000.4|2003.8|1997.8|66
1598944200000|2020-09-01 07:10:00|2004.8|1998.8|2007|2001|2008|2002|2003.4|1997.4|51
1598944500000|2020-09-01 07:15:00|2007.3|2001.3|2008.3|2002.3|2009.5|2003.5|2007.3|2001.3|27
1598944800000|2020-09-01 07:20:00|2008.8|2002.8|2012.3|2006.3|2012.3|2006.3|2008.8|2002.8|22
1598945100000|2020-09-01 07:25:00|2012|2006|2012.5|2006.5|2013.1|2007.1|2011.5|2005.5|22
1598945400000|2020-09-01 07:30:00|2012.6|2006.6|2012.3|2006.3|2013.8|2007.8|2011.3|2005.3|62
1598945700000|2020-09-01 07:35:00|2013|2007|2014|2008|2014.1|2008.1|2012.8|2006.8|21
1598946000000|2020-09-01 07:40:00|2014.1|2008.1|2013.5|2007.5|2014.4|2008.4|2011.5|2005.5|29
1598946300000|2020-09-01 07:45:00|2013.6|2007.6|2014.5|2008.5|2015.1|2009.1|2013.6|2007.6|16
1598946600000|2020-09-01 07:50:00|2014.6|2008.6|2015.3|2009.3|2015.8|2009.8|2014.5|2008.5|12
1598946900000|2020-09-01 07:55:00|2015.8|2009.8|2015.5|2009.5|2015.8|2009.8|2015.3|2009.3|10
1598947200000|2020-09-01 08:00:00|2015.4|2009.4|2009.8|2003.8|2015.5|2009.5|2009.8|2003.8|34
1598947500000|2020-09-01 08:05:00|2009.5|2003.5|2005.5|1999.5|2009.5|2003.5|2005.5|1999.5|22
1598947800000|2020-09-01 08:10:00|2006|2000|2006.3|2000.3|2006.5|2000.5|2005.5|1999.5|8
1598948100000|2020-09-01 08:15:00|2007.5|2001.5|2007.5|2001.5|2007.8|2001.8|2006.8|2000.8|17
1598948400000|2020-09-01 08:20:00|2007.3|2001.3|2006.8|2000.8|2007.3|2001.3|2006.8|2000.8|5
1598948700000|2020-09-01 08:25:00|2007.3|2001.3|2007|2001|2007.8|2001.8|2006.9|2000.9|20
1598949000000|2020-09-01 08:30:00|2007.5|2001.5|2006.3|2000.3|2007.5|2001.5|2005.8|1999.8|8
1598949300000|2020-09-01 08:35:00|2006.1|2000.1|2007.5|2001.5|2007.8|2001.8|2004.8|1998.8|22
1598949600000|2020-09-01 08:40:00|2007.3|2001.3|2004.3|1998.3|2007.3|2001.3|2004.3|1998.3|24
1598949900000|2020-09-01 08:45:00|2004.5|1998.5|2003.9|1997.9|2005.5|1999.5|2002.5|1996.5|25
1598950200000|2020-09-01 08:50:00|2004|1998|2003.4|1997.4|2004.5|1998.5|2002|1996|41
1598950500000|2020-09-01 08:55:00|2003.1|1997.1|1999.9|1993.9|2003.1|1997.1|1999.9|1993.9|15
1598950800000|2020-09-01 09:00:00|2000|1994|2004.5|1998.5|2004.8|1998.8|2000|1994|22
1598951100000|2020-09-01 09:05:00|2004.3|1998.3|2004.5|1998.5|2004.8|1998.8|2003.8|1997.8|5
1598951400000|2020-09-01 09:10:00|2004.4|1998.4|2005.8|1999.8|2005.8|1999.8|2004|1998|15
1598951700000|2020-09-01 09:15:00|2005.5|1999.5|2004.8|1998.8|2005.5|1999.5|2004.5|1998.5|6
1598952000000|2020-09-01 09:20:00|2004.9|1998.9|2006.8|2000.8|2007.3|2001.3|2004.9|1998.9|14
1598952300000|2020-09-01 09:25:00|2007|2001|2007|2001|2007.8|2001.8|2006.8|2000.8|8
1598952600000|2020-09-01 09:30:00|2006.9|2000.9|2007.3|2001.3|2007.3|2001.3|2006.8|2000.8|9
1598952900000|2020-09-01 09:35:00|2007.8|2001.8|2006.5|2000.5|2007.8|2001.8|2005.5|1999.5|16
1598953200000|2020-09-01 09:40:00|2006.3|2000.3|2006.8|2000.8|2007|2001|2006|2000|19
1598953500000|2020-09-01 09:45:00|2007|2001|2007|2001|2007.8|2001.8|2007|2001|9
1598953800000|2020-09-01 09:50:00|2006.9|2000.9|2005|1999|2006.9|2000.9|2004.8|1998.8|10
1598954100000|2020-09-01 09:55:00|2004.6|1998.6|1997.6|1991.6|2004.6|1998.6|1997.6|1991.6|30
1598954400000|2020-09-01 10:00:00|1998.1|1992.1|1997.5|1991.5|1998.8|1992.8|1997.1|1991.1|16
1598954700000|2020-09-01 10:05:00|1997.4|1991.4|1998.5|1992.5|1998.8|1992.8|1994.5|1988.5|49
1598955000000|2020-09-01 10:10:00|1998.8|1992.8|2001.5|1995.5|2001.5|1995.5|1998.5|1992.5|10
1598955300000|2020-09-01 10:15:00|2001.3|1995.3|2002.5|1996.5|2002.5|1996.5|2001|1995|15
1598955600000|2020-09-01 10:20:00|2003|1997|2002.9|1996.9|2003.8|1997.8|2001.6|1995.6|16
1598955900000|2020-09-01 10:25:00|2003|1997|2005|1999|2005.5|1999.5|2002.9|1996.9|22
1598956200000|2020-09-01 10:30:00|2005.1|1999.1|2008.5|2002.5|2008.5|2002.5|2003.9|1997.9|23
1598956500000|2020-09-01 10:35:00|2008|2002|2008.8|2002.8|2008.8|2002.8|2007.5|2001.5|27
1598956800000|2020-09-01 10:40:00|2009.6|2003.6|2009|2003|2010.5|2004.5|2009|2003|12
1598957100000|2020-09-01 10:45:00|2009.1|2003.1|2010.5|2004.5|2010.8|2004.8|2009.1|2003.1|8
1598957400000|2020-09-01 10:50:00|2010.8|2004.8|2011.8|2005.8|2011.8|2005.8|2010.8|2004.8|8
1598957700000|2020-09-01 10:55:00|2011.3|2005.3|2011.8|2005.8|2011.8|2005.8|2011|2005|10
1598958000000|2020-09-01 11:00:00|2011|2005|2011|2005|2011|2005|2010.8|2004.8|6
1598958300000|2020-09-01 11:05:00|2011.8|2005.8|2010.8|2004.8|2011.8|2005.8|2010.8|2004.8|7
1598958600000|2020-09-01 11:10:00|2010.5|2004.5|2010|2004|2010.5|2004.5|2009.5|2003.5|13
1598958900000|2020-09-01 11:15:00|2010.8|2004.8|2013.3|2007.3|2013.8|2007.8|2010.8|2004.8|19
1598959200000|2020-09-01 11:20:00|2012.5|2006.5|2014|2008|2015.5|2009.5|2012.5|2006.5|27
1598959500000|2020-09-01 11:25:00|2014.5|2008.5|2011.5|2005.5|2015.5|2009.5|2011|2005|39
1598959800000|2020-09-01 11:30:00|2011.8|2005.8|2013|2007|2013.5|2007.5|2011.3|2005.3|22
1598960100000|2020-09-01 11:35:00|2012.9|2006.9|2013|2007|2013.5|2007.5|2012|2006|24
1598960400000|2020-09-01 11:40:00|2013.1|2007.1|2013|2007|2013.1|2007.1|2012.5|2006.5|11
1598960700000|2020-09-01 11:45:00|2013.1|2007.1|2013.5|2007.5|2015|2009|2010.3|2004.3|69
1598961000000|2020-09-01 11:50:00|2013.3|2007.3|2012.5|2006.5|2014|2008|2011.1|2005.1|37
1598961300000|2020-09-01 11:55:00|2012.6|2006.6|2013.3|2007.3|2014|2008|2012.5|2006.5|18
1598961600000|2020-09-01 12:00:00|2013.5|2007.5|2015.8|2009.8|2015.8|2009.8|2013.5|2007.5|14
1598961900000|2020-09-01 12:05:00|2015|2009|2015|2009|2016.3|2010.3|2014.5|2008.5|21
1598962200000|2020-09-01 12:10:00|2015.3|2009.3|2015.5|2009.5|2015.5|2009.5|2014.8|2008.8|14
1598962500000|2020-09-01 12:15:00|2015.8|2009.8|2015.5|2009.5|2015.8|2009.8|2015.3|2009.3|4
1598962800000|2020-09-01 12:20:00|2015.8|2009.8|2016.3|2010.3|2016.3|2010.3|2015.8|2009.8|7
1598963100000|2020-09-01 12:25:00|2016|2010|2016.3|2010.3|2016.3|2010.3|2016|2010|2
1598963700000|2020-09-01 12:35:00|2016|2010|2016|2010|2016|2010|2015.5|2009.5|6
1598964000000|2020-09-01 12:40:00|2015.8|2009.8|2015.8|2009.8|2016.3|2010.3|2015.8|2009.8|9
1598964300000|2020-09-01 12:45:00|2016|2010|2016.3|2010.3|2016.3|2010.3|2016|2010|2
1598964600000|2020-09-01 12:50:00|2016.8|2010.8|2016.5|2010.5|2016.8|2010.8|2016.3|2010.3|9
1598964900000|2020-09-01 12:55:00|2016.3|2010.3|2015.8|2009.8|2016.5|2010.5|2015|2009|19
1598965200000|2020-09-01 13:00:00|2015.5|2009.5|2013|2007|2015.5|2009.5|2011.3|2005.3|103
1598965500000|2020-09-01 13:05:00|2013.1|2007.1|2013|2007|2014.3|2008.3|2011|2005|61
1598965800000|2020-09-01 13:10:00|2013.1|2007.1|2015.5|2009.5|2016.4|2010.4|2013.1|2007.1|51
1598966100000|2020-09-01 13:15:00|2015.6|2009.6|2012.1|2006.1|2016.5|2010.5|2011.6|2005.6|62
1598966400000|2020-09-01 13:20:00|2012.4|2006.4|2012.9|2006.9|2013.5|2007.5|2011|2005|61
1598966700000|2020-09-01 13:25:00|2013|2007|2014.1|2008.1|2014.6|2008.6|2010.3|2004.3|63
1598967000000|2020-09-01 13:30:00|2013.9|2007.9|2013.5|2007.5|2016.8|2010.8|2013.3|2007.3|47
1598967300000|2020-09-01 13:35:00|2013.3|2007.3|2009|2003|2013.5|2007.5|2005.9|1999.9|106
1598967600000|2020-09-01 13:40:00|2008.8|2002.8|2009.4|2003.4|2011.9|2005.9|2007.1|2001.1|50
1598967900000|2020-09-01 13:45:00|2009.6|2003.6|2013|2007|2013.6|2007.6|2009.6|2003.6|74
1598968200000|2020-09-01 13:50:00|2012.4|2006.4|2012|2006|2016|2010|2010.9|2004.9|84
1598968500000|2020-09-01 13:55:00|2012.1|2006.1|2015.6|2009.6|2016.8|2010.8|2012.1|2006.1|49
1598968800000|2020-09-01 14:00:00|2015.7|2009.7|2011.5|2005.5|2016|2010|2010|2004|114
1598969100000|2020-09-01 14:05:00|2012|2006|2016.8|2010.8|2016.8|2010.8|2011.5|2005.5|68
1598969400000|2020-09-01 14:10:00|2016|2010|2013.4|2007.4|2016|2010|2012.6|2006.6|56
1598969700000|2020-09-01 14:15:00|2013.6|2007.6|2006.1|2000.1|2014.4|2008.4|2006.1|2000.1|54
1598970000000|2020-09-01 14:20:00|2006.4|2000.4|2007|2001|2011.6|2005.6|2005.3|1999.3|94
1598970300000|2020-09-01 14:25:00|2007.4|2001.4|2012.9|2006.9|2013|2007|2006.4|2000.4|91
1598970600000|2020-09-01 14:30:00|2012.6|2006.6|2007.6|2001.6|2012.6|2006.6|2004.9|1998.9|83
1598970900000|2020-09-01 14:35:00|2007.9|2001.9|2003.9|1997.9|2010.1|2004.1|2003.9|1997.9|94
1598971200000|2020-09-01 14:40:00|2003.6|1997.6|1997.3|1991.3|2004|1998|1995.9|1989.9|149
1598971500000|2020-09-01 14:45:00|1997.1|1991.1|1989.8|1983.8|1997.1|1991.1|1988.4|1982.4|122
1598971800000|2020-09-01 14:50:00|1990.5|1984.5|1986.4|1980.4|1993|1987|1986.4|1980.4|93
1598972100000|2020-09-01 14:55:00|1986.1|1980.1|1982.6|1976.6|1986.1|1980.1|1979.8|1973.8|141
1598972400000|2020-09-01 15:00:00|1982.9|1976.9|1984.6|1978.6|1990.4|1984.4|1980|1974|87
1598972700000|2020-09-01 15:05:00|1984.5|1978.5|1984.6|1978.6|1988.5|1982.5|1981.1|1975.1|85
1598973000000|2020-09-01 15:10:00|1983.4|1977.4|1980.9|1974.9|1985.3|1979.3|1979.5|1973.5|81
1598973300000|2020-09-01 15:15:00|1980.6|1974.6|1975.5|1969.5|1980.6|1974.6|1971.5|1965.5|211
1598973600000|2020-09-01 15:20:00|1975.6|1969.6|1977.3|1971.3|1977.4|1971.4|1975|1969|36
1598973900000|2020-09-01 15:25:00|1977.4|1971.4|1978.8|1972.8|1980|1974|1977.4|1971.4|41
1598974200000|2020-09-01 15:30:00|1979.3|1973.3|1978.8|1972.8|1979.3|1973.3|1978|1972|19
1598974500000|2020-09-01 15:35:00|1978.5|1972.5|1979.8|1973.8|1979.8|1973.8|1977.8|1971.8|14
1598974800000|2020-09-01 15:40:00|1979.3|1973.3|1977|1971|1979.3|1973.3|1975.4|1969.4|24
1598975100000|2020-09-01 15:45:00|1976.9|1970.9|1975.4|1969.4|1976.9|1970.9|1975.4|1969.4|12
1598975400000|2020-09-01 15:50:00|1975.6|1969.6|1977.5|1971.5|1977.6|1971.6|1975.6|1969.6|13
1598975700000|2020-09-01 15:55:00|1977.4|1971.4|1976.4|1970.4|1977.4|1971.4|1975.9|1969.9|13
1598976000000|2020-09-01 16:00:00|1975.8|1969.8|1977.8|1971.8|1977.8|1971.8|1975.8|1969.8|11
1598976300000|2020-09-01 16:05:00|1977.5|1971.5|1978.6|1972.6|1978.6|1972.6|1977.5|1971.5|3
1598976600000|2020-09-01 16:10:00|1978.9|1972.9|1980.4|1974.4|1982.4|1976.4|1978.9|1972.9|25
1598976900000|2020-09-01 16:15:00|1980.1|1974.1|1979.1|1973.1|1980.5|1974.5|1979.1|1973.1|7
1598977200000|2020-09-01 16:20:00|1979.4|1973.4|1979.4|1973.4|1979.6|1973.6|1979.4|1973.4|5
1598977500000|2020-09-01 16:25:00|1979.6|1973.6|1979.4|1973.4|1979.6|1973.6|1979.4|1973.4|2
1598977800000|2020-09-01 16:30:00|1978.9|1972.9|1978.9|1972.9|1979.1|1973.1|1978.9|1972.9|3
1598978100000|2020-09-01 16:35:00|1979.1|1973.1|1980.6|1974.6|1980.6|1974.6|1978.8|1972.8|11
1598978400000|2020-09-01 16:40:00|1980.5|1974.5|1978.5|1972.5|1980.5|1974.5|1977.8|1971.8|14
1598978700000|2020-09-01 16:45:00|1978.9|1972.9|1981.3|1975.3|1981.3|1975.3|1978.5|1972.5|10
1598979000000|2020-09-01 16:50:00|1981|1975|1979|1973|1981|1975|1979|1973|20
1598979300000|2020-09-01 16:55:00|1978.5|1972.5|1981.3|1975.3|1982|1976|1978.3|1972.3|14
1598918400000|2020-09-01 00:00:00|1981.6|1975.6|1983.8|1977.8|1983.9|1977.9|1981.5|1975.5|14
1598918700000|2020-09-01 00:05:00|1984.3|1978.3|1984.1|1978.1|1984.3|1978.3|1984.1|1978.1|2
1598919000000|2020-09-01 00:10:00|1984.3|1978.3|1985.8|1979.8|1985.8|1979.8|1984.3|1978.3|9
1598919300000|2020-09-01 00:15:00|1985.9|1979.9|1985.1|1979.1|1986.1|1980.1|1985.1|1979.1|7
1598919600000|2020-09-01 00:20:00|1984.9|1978.9|1987.1|1981.1|1987.6|1981.6|1984.4|1978.4|12
1598920200000|2020-09-01 00:30:00|1986.9|1980.9|1981.3|1975.3|1986.9|1980.9|1980.8|1974.8|8
1598920500000|2020-09-01 00:35:00|1981.5|1975.5|1981|1975|1981.5|1975.5|1980.6|1974.6|6
1598920800000|2020-09-01 00:40:00|1981.4|1975.4|1981.5|1975.5|1981.8|1975.8|1980.4|1974.4|8
1598921100000|2020-09-01 00:45:00|1981.6|1975.6|1985.3|1979.3|1985.3|1979.3|1981.6|1975.6|13
1598921400000|2020-09-01 00:50:00|1985|1979|1983.9|1977.9|1985|1979|1983.9|1977.9|8
1598922000000|2020-09-01 01:00:00|1984|1978|1986.5|1980.5|1987.4|1981.4|1984|1978|12
1598922300000|2020-09-01 01:05:00|1986.3|1980.3|1986.6|1980.6|1986.8|1980.8|1986|1980|5
1598922600000|2020-09-01 01:10:00|1987|1981|1987.9|1981.9|1988.3|1982.3|1986.9|1980.9|62
1598922900000|2020-09-01 01:15:00|1988.1|1982.1|1988.5|1982.5|1988.8|1982.8|1987.6|1981.6|10
1598923200000|2020-09-01 01:20:00|1987.5|1981.5|1987.9|1981.9|1988.5|1982.5|1987.5|1981.5|7
1598923500000|2020-09-01 01:25:00|1988|1982|1989.3|1983.3|1989.3|1983.3|1987.4|1981.4|12
1598923800000|2020-09-01 01:30:00|1989.5|1983.5|1991.1|1985.1|1992.5|1986.5|1989.5|1983.5|19
1598924100000|2020-09-01 01:35:00|1991|1985|1990.8|1984.8|1991|1985|1987.3|1981.3|16
1598924400000|2020-09-01 01:40:00|1991.3|1985.3|1991.8|1985.8|1992.9|1986.9|1991.3|1985.3|13
1598924700000|2020-09-01 01:45:00|1991.4|1985.4|1993.3|1987.3|1993.5|1987.5|1991.3|1985.3|20
1598925000000|2020-09-01 01:50:00|1993.5|1987.5|1992.6|1986.6|1993.5|1987.5|1992.5|1986.5|3
1598925300000|2020-09-01 01:55:00|1992.8|1986.8|1992.8|1986.8|1992.8|1986.8|1992.6|1986.6|3
1598925600000|2020-09-01 02:00:00|1992.9|1986.9|1991.1|1985.1|1992.9|1986.9|1990.1|1984.1|13
1598925900000|2020-09-01 02:05:00|1990.9|1984.9|1990.8|1984.8|1990.9|1984.9|1990.8|1984.8|2
1598926200000|2020-09-01 02:10:00|1991.1|1985.1|1992.3|1986.3|1992.3|1986.3|1991.1|1985.1|5
1598926500000|2020-09-01 02:15:00|1992.1|1986.1|1991.8|1985.8|1992.3|1986.3|1991.8|1985.8|7
1598926800000|2020-09-01 02:20:00|1991.9|1985.9|1991.3|1985.3|1992.3|1986.3|1990.4|1984.4|10
1598927100000|2020-09-01 02:25:00|1991.5|1985.5|1994.8|1988.8|1994.8|1988.8|1991.5|1985.5|4
1598927400000|2020-09-01 02:30:00|1994.9|1988.9|1995.5|1989.5|1996.1|1990.1|1994.9|1988.9|24
1598927700000|2020-09-01 02:35:00|1995|1989|2000.5|1994.5|2000.5|1994.5|1995|1989|20
1598928000000|2020-09-01 02:40:00|2000.6|1994.6|2001.8|1995.8|2002.3|1996.3|2000.6|1994.6|5
1598928300000|2020-09-01 02:45:00|2000.3|1994.3|1999.3|1993.3|2000.6|1994.6|1999.3|1993.3|9
1598928600000|2020-09-01 02:50:00|1999.1|1993.1|1997.5|1991.5|1999.3|1993.3|1996.8|1990.8|7
1598928900000|2020-09-01 02:55:00|1997.9|1991.9|1999.8|1993.8|2000.3|1994.3|1997.9|1991.9|5
1598929200000|2020-09-01 03:00:00|1999.9|1993.9|2002.3|1996.3|2002.3|1996.3|1999.9|1993.9|7
1598929500000|2020-09-01 03:05:00|2002.5|1996.5|2001.3|1995.3|2002.5|1996.5|2001.3|1995.3|6
1598929800000|2020-09-01 03:10:00|2000.8|1994.8|2000.3|1994.3|2001|1995|2000|1994|10
1598930100000|2020-09-01 03:15:00|2000|1994|2000.8|1994.8|2000.8|1994.8|1999.5|1993.5|19
1598930400000|2020-09-01 03:20:00|2001|1995|2000.8|1994.8|2001|1995|2000|1994|15
1598930700000|2020-09-01 03:25:00|2001|1995|2001.9|1995.9|2001.9|1995.9|2001|1995|8
1598931000000|2020-09-01 03:30:00|2001.8|1995.8|2000.8|1994.8|2001.8|1995.8|2000.8|1994.8|3
1598931300000|2020-09-01 03:35:00|1999.3|1993.3|1999.3|1993.3|1999.3|1993.3|1999.3|1993.3|1
1598931600000|2020-09-01 03:40:00|1999|1993|1998.5|1992.5|1999|1993|1998.5|1992.5|2
1598932200000|2020-09-01 03:50:00|1998.6|1992.6|1999.5|1993.5|1999.5|1993.5|1998.6|1992.6|2
1598932500000|2020-09-01 03:55:00|1999.6|1993.6|1999.3|1993.3|1999.6|1993.6|1999.3|1993.3|3
1598932800000|2020-09-01 04:00:00|1999.4|1993.4|1999|1993|1999.6|1993.6|1999|1993|9
1598933100000|2020-09-01 04:05:00|1998.9|1992.9|1997.1|1991.1|1998.9|1992.9|1996.1|1990.1|11
1598933400000|2020-09-01 04:10:00|1997.3|1991.3|1998.1|1992.1|1998.8|1992.8|1997.3|1991.3|10
1598933700000|2020-09-01 04:15:00|1998.4|1992.4|1999.4|1993.4|1999.5|1993.5|1997.8|1991.8|17
1598934000000|2020-09-01 04:20:00|1999.6|1993.6|1999.5|1993.5|2000.3|1994.3|1999.4|1993.4|8
1598934300000|2020-09-01 04:25:00|1999.6|1993.6|1997.3|1991.3|1999.8|1993.8|1997.1|1991.1|6
1598934600000|2020-09-01 04:30:00|1997|1991|1996.3|1990.3|1997|1991|1995.5|1989.5|4
1598934900000|2020-09-01 04:35:00|1995.8|1989.8|1993.9|1987.9|1995.8|1989.8|1993.4|1987.4|6
1598936100000|2020-09-01 04:55:00|1996.4|1990.4|1996.6|1990.6|1996.9|1990.9|1996.4|1990.4|3
1598936400000|2020-09-01 05:00:00|1996.4|1990.4|1994.5|1988.5|1996.4|1990.4|1994.1|1988.1|5
1598936700000|2020-09-01 05:05:00|1994.6|1988.6|1997|1991|1997|1991|1994.6|1988.6|4
1598937600000|2020-09-01 05:20:00|1996.9|1990.9|1996.8|1990.8|1996.9|1990.9|1996.8|1990.8|2
1598937900000|2020-09-01 05:25:00|1997.5|1991.5|1997.8|1991.8|1997.8|1991.8|1997.5|1991.5|5
1598938200000|2020-09-01 05:30:00|1997.9|1991.9|2000.3|1994.3|2001.1|1995.1|1997.9|1991.9|22
1598938500000|2020-09-01 05:35:00|1999.8|1993.8|2001.4|1995.4|2002.3|1996.3|1999.8|1993.8|7
1598938800000|2020-09-01 05:40:00|2001.6|1995.6|2004.3|1998.3|2004.3|1998.3|2001.6|1995.6|25
1598939100000|2020-09-01 05:45:00|2004.1|1998.1|2006.3|2000.3|2006.3|2000.3|2003.5|1997.5|6
1598939400000|2020-09-01 05:50:00|2006.5|2000.5|2006.8|2000.8|2007.3|2001.3|2006.3|2000.3|9
1598939700000|2020-09-01 05:55:00|2007|2001|2007.3|2001.3|2007.5|2001.5|2006.8|2000.8|8
1598940000000|2020-09-01 06:00:00|2006.9|2000.9|2005.8|1999.8|2006.9|2000.9|2005.5|1999.5|13
1598940300000|2020-09-01 06:05:00|2005.5|1999.5|2004.3|1998.3|2005.5|1999.5|2003.8|1997.8|11
1598940600000|2020-09-01 06:10:00|2004.6|1998.6|2006.5|2000.5|2007.5|2001.5|2004.6|1998.6|10
1598940900000|2020-09-01 06:15:00|2007|2001|2007.3|2001.3|2007.8|2001.8|2006.8|2000.8|20
1598941200000|2020-09-01 06:20:00|2006.8|2000.8|2006.8|2000.8|2007.3|2001.3|2006.8|2000.8|6
1598941500000|2020-09-01 06:25:00|2006.5|2000.5|2005.8|1999.8|2006.5|2000.5|2005.5|1999.5|10
1598941800000|2020-09-01 06:30:00|2005.6|1999.6|2005.5|1999.5|2005.8|1999.8|2004.5|1998.5|28
1598942100000|2020-09-01 06:35:00|2005|1999|2006.3|2000.3|2006.5|2000.5|2005|1999|10
1598942400000|2020-09-01 06:40:00|2006.5|2000.5|2005.3|1999.3|2006.8|2000.8|2004.3|1998.3|19
1598942700000|2020-09-01 06:45:00|2004.8|1998.8|2005.5|1999.5|2005.5|1999.5|2004.8|1998.8|4
1598943000000|2020-09-01 06:50:00|2006.3|2000.3|2006.3|2000.3|2007.8|2001.8|2006.3|2000.3|8
1598943300000|2020-09-01 06:55:00|2006.4|2000.4|2006.6|2000.6|2006.9|2000.9|2006.4|2000.4|7
1598943600000|2020-09-01 07:00:00|2006.9|2000.9|2005.8|1999.8|2007.8|2001.8|2005.8|1999.8|60
1598943900000|2020-09-01 07:05:00|2005.6|1999.6|2004.9|1998.9|2006.4|2000.4|2003.8|1997.8|66
1598944200000|2020-09-01 07:10:00|2004.8|1998.8|2007|2001|2008|2002|2003.4|1997.4|51
1598944500000|2020-09-01 07:15:00|2007.3|2001.3|2008.3|2002.3|2009.5|2003.5|2007.3|2001.3|27
1598944800000|2020-09-01 07:20:00|2008.8|2002.8|2012.3|2006.3|2012.3|2006.3|2008.8|2002.8|22
1598945100000|2020-09-01 07:25:00|2012|2006|2012.5|2006.5|2013.1|2007.1|2011.5|2005.5|22
1598945400000|2020-09-01 07:30:00|2012.6|2006.6|2012.3|2006.3|2013.8|2007.8|2011.3|2005.3|62
1598945700000|2020-09-01 07:35:00|2013|2007|2014|2008|2014.1|2008.1|2012.8|2006.8|21
1598946000000|2020-09-01 07:40:00|2014.1|2008.1|2013.5|2007.5|2014.4|2008.4|2011.5|2005.5|29
1598946300000|2020-09-01 07:45:00|2013.6|2007.6|2014.5|2008.5|2015.1|2009.1|2013.6|2007.6|16
1598946600000|2020-09-01 07:50:00|2014.6|2008.6|2015.3|2009.3|2015.8|2009.8|2014.5|2008.5|12
1598946900000|2020-09-01 07:55:00|2015.8|2009.8|2015.5|2009.5|2015.8|2009.8|2015.3|2009.3|10
1598947200000|2020-09-01 08:00:00|2015.4|2009.4|2009.8|2003.8|2015.5|2009.5|2009.8|2003.8|34
1598947500000|2020-09-01 08:05:00|2009.5|2003.5|2005.5|1999.5|2009.5|2003.5|2005.5|1999.5|22
1598947800000|2020-09-01 08:10:00|2006|2000|2006.3|2000.3|2006.5|2000.5|2005.5|1999.5|8
1598948100000|2020-09-01 08:15:00|2007.5|2001.5|2007.5|2001.5|2007.8|2001.8|2006.8|2000.8|17
1598948400000|2020-09-01 08:20:00|2007.3|2001.3|2006.8|2000.8|2007.3|2001.3|2006.8|2000.8|5
1598948700000|2020-09-01 08:25:00|2007.3|2001.3|2007|2001|2007.8|2001.8|2006.9|2000.9|20
1598949000000|2020-09-01 08:30:00|2007.5|2001.5|2006.3|2000.3|2007.5|2001.5|2005.8|1999.8|8
1598949300000|2020-09-01 08:35:00|2006.1|2000.1|2007.5|2001.5|2007.8|2001.8|2004.8|1998.8|22
1598949600000|2020-09-01 08:40:00|2007.3|2001.3|2004.3|1998.3|2007.3|2001.3|2004.3|1998.3|24
1598949900000|2020-09-01 08:45:00|2004.5|1998.5|2003.9|1997.9|2005.5|1999.5|2002.5|1996.5|25
1598950200000|2020-09-01 08:50:00|2004|1998|2003.4|1997.4|2004.5|1998.5|2002|1996|41
1598950500000|2020-09-01 08:55:00|2003.1|1997.1|1999.9|1993.9|2003.1|1997.1|1999.9|1993.9|15
1598950800000|2020-09-01 09:00:00|2000|1994|2004.5|1998.5|2004.8|1998.8|2000|1994|22
1598951100000|2020-09-01 09:05:00|2004.3|1998.3|2004.5|1998.5|2004.8|1998.8|2003.8|1997.8|5
1598951400000|2020-09-01 09:10:00|2004.4|1998.4|2005.8|1999.8|2005.8|1999.8|2004|1998|15
1598951700000|2020-09-01 09:15:00|2005.5|1999.5|2004.8|1998.8|2005.5|1999.5|2004.5|1998.5|6
1598952000000|2020-09-01 09:20:00|2004.9|1998.9|2006.8|2000.8|2007.3|2001.3|2004.9|1998.9|14
1598952300000|2020-09-01 09:25:00|2007|2001|2007|2001|2007.8|2001.8|2006.8|2000.8|8
1598952600000|2020-09-01 09:30:00|2006.9|2000.9|2007.3|2001.3|2007.3|2001.3|2006.8|2000.8|9
1598952900000|2020-09-01 09:35:00|2007.8|2001.8|2006.5|2000.5|2007.8|2001.8|2005.5|1999.5|16
1598953200000|2020-09-01 09:40:00|2006.3|2000.3|2006.8|2000.8|2007|2001|2006|2000|19
1598953500000|2020-09-01 09:45:00|2007|2001|2007|2001|2007.8|2001.8|2007|2001|9
1598953800000|2020-09-01 09:50:00|2006.9|2000.9|2005|1999|2006.9|2000.9|2004.8|1998.8|10
1598954100000|2020-09-01 09:55:00|2004.6|1998.6|1997.6|1991.6|2004.6|1998.6|1997.6|1991.6|30
1598954400000|2020-09-01 10:00:00|1998.1|1992.1|1997.5|1991.5|1998.8|1992.8|1997.1|1991.1|16
1598954700000|2020-09-01 10:05:00|1997.4|1991.4|1998.5|1992.5|1998.8|1992.8|1994.5|1988.5|49
1598955000000|2020-09-01 10:10:00|1998.8|1992.8|2001.5|1995.5|2001.5|1995.5|1998.5|1992.5|10
1598955300000|2020-09-01 10:15:00|2001.3|1995.3|2002.5|1996.5|2002.5|1996.5|2001|1995|15
1598955600000|2020-09-01 10:20:00|2003|1997|2002.9|1996.9|2003.8|1997.8|2001.6|1995.6|16
1598955900000|2020-09-01 10:25:00|2003|1997|2005|1999|2005.5|1999.5|2002.9|1996.9|22
1598956200000|2020-09-01 10:30:00|2005.1|1999.1|2008.5|2002.5|2008.5|2002.5|2003.9|1997.9|23
1598956500000|2020-09-01 10:35:00|2008|2002|2008.8|2002.8|2008.8|2002.8|2007.5|2001.5|27
1598956800000|2020-09-01 10:40:00|2009.6|2003.6|2009|2003|2010.5|2004.5|2009|2003|12
1598957100000|2020-09-01 10:45:00|2009.1|2003.1|2010.5|2004.5|2010.8|2004.8|2009.1|2003.1|8
1598957400000|2020-09-01 10:50:00|2010.8|2004.8|2011.8|2005.8|2011.8|2005.8|2010.8|2004.8|8
1598957700000|2020-09-01 10:55:00|2011.3|2005.3|2011.8|2005.8|2011.8|2005.8|2011|2005|10
1598958000000|2020-09-01 11:00:00|2011|2005|2011|2005|2011|2005|2010.8|2004.8|6
1598958300000|2020-09-01 11:05:00|2011.8|2005.8|2010.8|2004.8|2011.8|2005.8|2010.8|2004.8|7
1598958600000|2020-09-01 11:10:00|2010.5|2004.5|2010|2004|2010.5|2004.5|2009.5|2003.5|13
1598958900000|2020-09-01 11:15:00|2010.8|2004.8|2013.3|2007.3|2013.8|2007.8|2010.8|2004.8|19
1598959200000|2020-09-01 11:20:00|2012.5|2006.5|2014|2008|2015.5|2009.5|2012.5|2006.5|27
1598959500000|2020-09-01 11:25:00|2014.5|2008.5|2011.5|2005.5|2015.5|2009.5|2011|2005|39
1598959800000|2020-09-01 11:30:00|2011.8|2005.8|2013|2007|2013.5|2007.5|2011.3|2005.3|22
1598960100000|2020-09-01 11:35:00|2012.9|2006.9|2013|2007|2013.5|2007.5|2012|2006|24
1598960400000|2020-09-01 11:40:00|2013.1|2007.1|2013|2007|2013.1|2007.1|2012.5|2006.5|11
1598960700000|2020-09-01 11:45:00|2013.1|2007.1|2013.5|2007.5|2015|2009|2010.3|2004.3|69
1598961000000|2020-09-01 11:50:00|2013.3|2007.3|2012.5|2006.5|2014|2008|2011.1|2005.1|37
1598961300000|2020-09-01 11:55:00|2012.6|2006.6|2013.3|2007.3|2014|2008|2012.5|2006.5|18
1598961600000|2020-09-01 12:00:00|2013.5|2007.5|2015.8|2009.8|2015.8|2009.8|2013.5|2007.5|14
1598961900000|2020-09-01 12:05:00|2015|2009|2015|2009|2016.3|2010.3|2014.5|2008.5|21
1598962200000|2020-09-01 12:10:00|2015.3|2009.3|2015.5|2009.5|2015.5|2009.5|2014.8|2008.8|14
1598962500000|2020-09-01 12:15:00|2015.8|2009.8|2015.5|2009.5|2015.8|2009.8|2015.3|2009.3|4
1598962800000|2020-09-01 12:20:00|2015.8|2009.8|2016.3|2010.3|2016.3|2010.3|2015.8|2009.8|7
1598963100000|2020-09-01 12:25:00|2016|2010|2016.3|2010.3|2016.3|2010.3|2016|2010|2
1598963700000|2020-09-01 12:35:00|2016|2010|2016|2010|2016|2010|2015.5|2009.5|6
1598964000000|2020-09-01 12:40:00|2015.8|2009.8|2015.8|2009.8|2016.3|2010.3|2015.8|2009.8|9
1598964300000|2020-09-01 12:45:00|2016|2010|2016.3|2010.3|2016.3|2010.3|2016|2010|2
1598964600000|2020-09-01 12:50:00|2016.8|2010.8|2016.5|2010.5|2016.8|2010.8|2016.3|2010.3|9
1598964900000|2020-09-01 12:55:00|2016.3|2010.3|2015.8|2009.8|2016.5|2010.5|2015|2009|19
1598965200000|2020-09-01 13:00:00|2015.5|2009.5|2013|2007|2015.5|2009.5|2011.3|2005.3|103
1598965500000|2020-09-01 13:05:00|2013.1|2007.1|2013|2007|2014.3|2008.3|2011|2005|61
1598965800000|2020-09-01 13:10:00|2013.1|2007.1|2015.5|2009.5|2016.4|2010.4|2013.1|2007.1|51
1598966100000|2020-09-01 13:15:00|2015.6|2009.6|2012.1|2006.1|2016.5|2010.5|2011.6|2005.6|62
1598966400000|2020-09-01 13:20:00|2012.4|2006.4|2012.9|2006.9|2013.5|2007.5|2011|2005|61
1598966700000|2020-09-01 13:25:00|2013|2007|2014.1|2008.1|2014.6|2008.6|2010.3|2004.3|63
1598967000000|2020-09-01 13:30:00|2013.9|2007.9|2013.5|2007.5|2016.8|2010.8|2013.3|2007.3|47
1598967300000|2020-09-01 13:35:00|2013.3|2007.3|2009|2003|2013.5|2007.5|2005.9|1999.9|106
1598967600000|2020-09-01 13:40:00|2008.8|2002.8|2009.4|2003.4|2011.9|2005.9|2007.1|2001.1|50
1598967900000|2020-09-01 13:45:00|2009.6|2003.6|2013|2007|2013.6|2007.6|2009.6|2003.6|74
1598968200000|2020-09-01 13:50:00|2012.4|2006.4|2012|2006|2016|2010|2010.9|2004.9|84
1598968500000|2020-09-01 13:55:00|2012.1|2006.1|2015.6|2009.6|2016.8|2010.8|2012.1|2006.1|49
1598968800000|2020-09-01 14:00:00|2015.7|2009.7|2011.5|2005.5|2016|2010|2010|2004|114
1598969100000|2020-09-01 14:05:00|2012|2006|2016.8|2010.8|2016.8|2010.8|2011.5|2005.5|68
1598969400000|2020-09-01 14:10:00|2016|2010|2013.4|2007.4|2016|2010|2012.6|2006.6|56
1598969700000|2020-09-01 14:15:00|2013.6|2007.6|2006.1|2000.1|2014.4|2008.4|2006.1|2000.1|54
1598970000000|2020-09-01 14:20:00|2006.4|2000.4|2007|2001|2011.6|2005.6|2005.3|1999.3|94
1598970300000|2020-09-01 14:25:00|2007.4|2001.4|2012.9|2006.9|2013|2007|2006.4|2000.4|91
1598970600000|2020-09-01 14:30:00|2012.6|2006.6|2007.6|2001.6|2012.6|2006.6|2004.9|1998.9|83
1598970900000|2020-09-01 14:35:00|2007.9|2001.9|2003.9|1997.9|2010.1|2004.1|2003.9|1997.9|94
1598971200000|2020-09-01 14:40:00|2003.6|1997.6|1997.3|1991.3|2004|1998|1995.9|1989.9|149
1598971500000|2020-09-01 14:45:00|1997.1|1991.1|1989.8|1983.8|1997.1|1991.1|1988.4|1982.4|122
1598971800000|2020-09-01 14:50:00|1990.5|1984.5|1986.4|1980.4|1993|1987|1986.4|1980.4|93
1598972100000|2020-09-01 14:55:00|1986.1|1980.1|1982.6|1976.6|1986.1|1980.1|1979.8|1973.8|141
1598972400000|2020-09-01 15:00:00|1982.9|1976.9|1984.6|1978.6|1990.4|1984.4|1980|1974|87
1598972700000|2020-09-01 15:05:00|1984.5|1978.5|1984.6|1978.6|1988.5|1982.5|1981.1|1975.1|85
1598973000000|2020-09-01 15:10:00|1983.4|1977.4|1980.9|1974.9|1985.3|1979.3|1979.5|1973.5|81
1598973300000|2020-09-01 15:15:00|1980.6|1974.6|1975.5|1969.5|1980.6|1974.6|1971.5|1965.5|211
1598973600000|2020-09-01 15:20:00|1975.6|1969.6|1977.3|1971.3|1977.4|1971.4|1975|1969|36
1598973900000|2020-09-01 15:25:00|1977.4|1971.4|1978.8|1972.8|1980|1974|1977.4|1971.4|41
1598974200000|2020-09-01 15:30:00|1979.3|1973.3|1978.8|1972.8|1979.3|1973.3|1978|1972|19
1598974500000|2020-09-01 15:35:00|1978.5|1972.5|1979.8|1973.8|1979.8|1973.8|1977.8|1971.8|14
1598974800000|2020-09-01 15:40:00|1979.3|1973.3|1977|1971|1979.3|1973.3|1975.4|1969.4|24
1598975100000|2020-09-01 15:45:00|1976.9|1970.9|1975.4|1969.4|1976.9|1970.9|1975.4|1969.4|12
1598975400000|2020-09-01 15:50:00|1975.6|1969.6|1977.5|1971.5|1977.6|1971.6|1975.6|1969.6|13
1598975700000|2020-09-01 15:55:00|1977.4|1971.4|1976.4|1970.4|1977.4|1971.4|1975.9|1969.9|13
1598976000000|2020-09-01 16:00:00|1975.8|1969.8|1977.8|1971.8|1977.8|1971.8|1975.8|1969.8|11
1598976300000|2020-09-01 16:05:00|1977.5|1971.5|1978.6|1972.6|1978.6|1972.6|1977.5|1971.5|3
1598976600000|2020-09-01 16:10:00|1978.9|1972.9|1980.4|1974.4|1982.4|1976.4|1978.9|1972.9|25
1598976900000|2020-09-01 16:15:00|1980.1|1974.1|1979.1|1973.1|1980.5|1974.5|1979.1|1973.1|7
1598977200000|2020-09-01 16:20:00|1979.4|1973.4|1979.4|1973.4|1979.6|1973.6|1979.4|1973.4|5
1598977500000|2020-09-01 16:25:00|1979.6|1973.6|1979.4|1973.4|1979.6|1973.6|1979.4|1973.4|2
1598977800000|2020-09-01 16:30:00|1978.9|1972.9|1978.9|1972.9|1979.1|1973.1|1978.9|1972.9|3
1598978100000|2020-09-01 16:35:00|1979.1|1973.1|1980.6|1974.6|1980.6|1974.6|1978.8|1972.8|11
1598978400000|2020-09-01 16:40:00|1980.5|1974.5|1978.5|1972.5|1980.5|1974.5|1977.8|1971.8|14
1598978700000|2020-09-01 16:45:00|1978.9|1972.9|1981.3|1975.3|1981.3|1975.3|1978.5|1972.5|10
1598979000000|2020-09-01 16:50:00|1981|1975|1979|1973|1981|1975|1979|1973|20
1598979300000|2020-09-01 16:55:00|1978.5|1972.5|1981.3|1975.3|1982|1976|1978.3|1972.3|14
1599004800000|2020-09-02 00:00:00|1979.1|1973.1|1980.8|1974.8|1980.9|1974.9|1979.1|1973.1|4
1599005100000|2020-09-02 00:05:00|1981|1975|1981.8|1975.8|1981.8|1975.8|1981|1975|4
1599005700000|2020-09-02 00:15:00|1981.5|1975.5|1981.5|1975.5|1981.5|1975.5|1981.5|1975.5|1
1599006900000|2020-09-02 00:35:00|1982.5|1976.5|1981.8|1975.8|1982.5|1976.5|1981.8|1975.8|2
1599007800000|2020-09-02 00:50:00|1981.9|1975.9|1981.8|1975.8|1982.3|1976.3|1981.8|1975.8|3
1599008400000|2020-09-02 01:00:00|1981.6|1975.6|1979.6|1973.6|1981.8|1975.8|1979.5|1973.5|5
1599008700000|2020-09-02 01:05:00|1979.9|1973.9|1979.6|1973.6|1981.8|1975.8|1979.4|1973.4|7
1599009000000|2020-09-02 01:10:00|1979.8|1973.8|1979.8|1973.8|1979.8|1973.8|1979.8|1973.8|1
1599009300000|2020-09-02 01:15:00|1979.1|1973.1|1978.5|1972.5|1979.1|1973.1|1978.5|1972.5|2
1599009600000|2020-09-02 01:20:00|1979.8|1973.8|1976.8|1970.8|1979.8|1973.8|1976.5|1970.5|10
1599009900000|2020-09-02 01:25:00|1976.5|1970.5|1972.8|1966.8|1976.5|1970.5|1971.8|1965.8|28
1599010200000|2020-09-02 01:30:00|1972.6|1966.6|1970.8|1964.8|1972.8|1966.8|1970.3|1964.3|15
1599010500000|2020-09-02 01:35:00|1970.9|1964.9|1971.8|1965.8|1971.8|1965.8|1970.3|1964.3|5
1599010800000|2020-09-02 01:40:00|1971.5|1965.5|1971.5|1965.5|1971.5|1965.5|1971.5|1965.5|1
1599011100000|2020-09-02 01:45:00|1971.8|1965.8|1971.8|1965.8|1972.3|1966.3|1971.8|1965.8|4
1599011400000|2020-09-02 01:50:00|1971|1965|1972|1966|1972.5|1966.5|1971|1965|58
1599011700000|2020-09-02 01:55:00|1971.5|1965.5|1974.3|1968.3|1974.8|1968.8|1971.3|1965.3|81
1599012000000|2020-09-02 02:00:00|1974|1968|1975.6|1969.6|1976.3|1970.3|1973.3|1967.3|66
1599012300000|2020-09-02 02:05:00|1975.1|1969.1|1976.5|1970.5|1976.5|1970.5|1974.5|1968.5|29
1599012600000|2020-09-02 02:10:00|1976.8|1970.8|1977|1971|1977.5|1971.5|1975.3|1969.3|37
1599012900000|2020-09-02 02:15:00|1976.8|1970.8|1977.8|1971.8|1978.8|1972.8|1975.8|1969.8|10
1599013200000|2020-09-02 02:20:00|1978|1972|1978.4|1972.4|1978.5|1972.5|1978|1972|3
1599013500000|2020-09-02 02:25:00|1978|1972|1978|1972|1978|1972|1978|1972|1
1599013800000|2020-09-02 02:30:00|1977.8|1971.8|1974.6|1968.6|1977.8|1971.8|1973.5|1967.5|43
1599014100000|2020-09-02 02:35:00|1974.9|1968.9|1976.1|1970.1|1976.1|1970.1|1974.9|1968.9|3
1599014400000|2020-09-02 02:40:00|1976.6|1970.6|1977.8|1971.8|1978|1972|1976.6|1970.6|5
1599014700000|2020-09-02 02:45:00|1977.5|1971.5|1977.5|1971.5|1978|1972|1977.3|1971.3|4
1599015000000|2020-09-02 02:50:00|1977.3|1971.3|1975.8|1969.8|1977.8|1971.8|1975.5|1969.5|19
1599015300000|2020-09-02 02:55:00|1975.5|1969.5|1976.4|1970.4|1976.4|1970.4|1975.3|1969.3|7
1599015600000|2020-09-02 03:00:00|1976.3|1970.3|1977.1|1971.1|1977.1|1971.1|1975.5|1969.5|10
1599015900000|2020-09-02 03:05:00|1976.9|1970.9|1976|1970|1977.1|1971.1|1974.8|1968.8|34
1599016200000|2020-09-02 03:10:00|1975.8|1969.8|1977.6|1971.6|1977.6|1971.6|1975.6|1969.6|16
1599016500000|2020-09-02 03:15:00|1977.3|1971.3|1977.5|1971.5|1978.3|1972.3|1976.5|1970.5|32
1599016800000|2020-09-02 03:20:00|1978|1972|1980.5|1974.5|1980.5|1974.5|1978|1972|3
1599017100000|2020-09-02 03:25:00|1981.8|1975.8|1978.8|1972.8|1981.8|1975.8|1978.8|1972.8|3
1599017400000|2020-09-02 03:30:00|1978.4|1972.4|1978.6|1972.6|1978.6|1972.6|1977.3|1971.3|4
1599017700000|2020-09-02 03:35:00|1978.4|1972.4|1977.6|1971.6|1978.4|1972.4|1977.6|1971.6|2
1599020100000|2020-09-02 04:15:00|1978.4|1972.4|1976.5|1970.5|1978.4|1972.4|1976.5|1970.5|11
1599020400000|2020-09-02 04:20:00|1976.8|1970.8|1977.8|1971.8|1977.8|1971.8|1976.5|1970.5|5
1599022500000|2020-09-02 04:55:00|1978.5|1972.5|1978.6|1972.6|1978.6|1972.6|1978.3|1972.3|6
1599022800000|2020-09-02 05:00:00|1978.5|1972.5|1978.5|1972.5|1978.5|1972.5|1978.5|1972.5|1
1599023700000|2020-09-02 05:15:00|1978.4|1972.4|1979|1973|1979|1973|1978.3|1972.3|5
1599024000000|2020-09-02 05:20:00|1978.8|1972.8|1977.8|1971.8|1978.8|1972.8|1977.8|1971.8|2
1599024300000|2020-09-02 05:25:00|1977.9|1971.9|1977.8|1971.8|1978.3|1972.3|1977.6|1971.6|5
1599024600000|2020-09-02 05:30:00|1977.9|1971.9|1978.1|1972.1|1979.5|1973.5|1977.5|1971.5|20
1599024900000|2020-09-02 05:35:00|1977.9|1971.9|1980.5|1974.5|1980.5|1974.5|1977.5|1971.5|13
1599025200000|2020-09-02 05:40:00|1980.8|1974.8|1981.4|1975.4|1981.5|1975.5|1980.8|1974.8|7
1599025500000|2020-09-02 05:45:00|1981.1|1975.1|1979.3|1973.3|1981.4|1975.4|1979.3|1973.3|6
1599025800000|2020-09-02 05:50:00|1977.3|1971.3|1979.8|1973.8|1979.9|1973.9|1977.3|1971.3|13
1599026400000|2020-09-02 06:00:00|1980|1974|1978.5|1972.5|1980.3|1974.3|1978.3|1972.3|12
1599026700000|2020-09-02 06:05:00|1978.8|1972.8|1977|1971|1978.8|1972.8|1976.8|1970.8|30
1599027000000|2020-09-02 06:10:00|1977.3|1971.3|1978.3|1972.3|1979|1973|1977|1971|14
1599027300000|2020-09-02 06:15:00|1978.5|1972.5|1980.5|1974.5|1980.8|1974.8|1977.5|1971.5|12
1599027600000|2020-09-02 06:20:00|1980.9|1974.9|1980.3|1974.3|1982.3|1976.3|1980.3|1974.3|17
1599027900000|2020-09-02 06:25:00|1980.8|1974.8|1977.5|1971.5|1980.8|1974.8|1977.5|1971.5|7
1599028200000|2020-09-02 06:30:00|1977.1|1971.1|1977|1971|1977.3|1971.3|1976|1970|11
1599028500000|2020-09-02 06:35:00|1977.3|1971.3|1975.8|1969.8|1977.3|1971.3|1975|1969|14
1599028800000|2020-09-02 06:40:00|1975.5|1969.5|1975.6|1969.6|1975.9|1969.9|1975.5|1969.5|4
1599029100000|2020-09-02 06:45:00|1975.8|1969.8|1978.6|1972.6|1978.9|1972.9|1975.8|1969.8|14
1599029400000|2020-09-02 06:50:00|1978.5|1972.5|1978.6|1972.6|1979|1973|1977.5|1971.5|14
1599029700000|2020-09-02 06:55:00|1978.8|1972.8|1978.6|1972.6|1979.4|1973.4|1978|1972|26
1599030000000|2020-09-02 07:00:00|1978.9|1972.9|1978.5|1972.5|1978.9|1972.9|1976.6|1970.6|35
1599030300000|2020-09-02 07:05:00|1978.6|1972.6|1976|1970|1978.8|1972.8|1976|1970|25
1599030600000|2020-09-02 07:10:00|1976.1|1970.1|1977.5|1971.5|1977.8|1971.8|1976|1970|28
1599030900000|2020-09-02 07:15:00|1977.6|1971.6|1977.5|1971.5|1977.8|1971.8|1976|1970|52
1599031200000|2020-09-02 07:20:00|1977.6|1971.6|1976.9|1970.9|1977.8|1971.8|1976.9|1970.9|24
1599031500000|2020-09-02 07:25:00|1976.6|1970.6|1975|1969|1977|1971|1974.4|1968.4|23
1599031800000|2020-09-02 07:30:00|1975.1|1969.1|1974.8|1968.8|1975.3|1969.3|1973.3|1967.3|39
1599032100000|2020-09-02 07:35:00|1975|1969|1974.4|1968.4|1975.3|1969.3|1974.1|1968.1|14
1599032400000|2020-09-02 07:40:00|1974.5|1968.5|1975.9|1969.9|1975.9|1969.9|1974.1|1968.1|12
1599032700000|2020-09-02 07:45:00|1975.6|1969.6|1975.4|1969.4|1976|1970|1975.4|1969.4|7
1599033000000|2020-09-02 07:50:00|1975.6|1969.6|1976.4|1970.4|1976.9|1970.9|1975.6|1969.6|7
1599033300000|2020-09-02 07:55:00|1976.1|1970.1|1974.9|1968.9|1976.1|1970.1|1973.9|1967.9|14
1599033600000|2020-09-02 08:00:00|1974.6|1968.6|1974.9|1968.9|1975|1969|1973.5|1967.5|18
1599033900000|2020-09-02 08:05:00|1975|1969|1974.5|1968.5|1976.9|1970.9|1974.5|1968.5|15
1599034200000|2020-09-02 08:10:00|1973.9|1967.9|1976.4|1970.4|1976.6|1970.6|1973.8|1967.8|16
1599034500000|2020-09-02 08:15:00|1976.1|1970.1|1979|1973|1979|1973|1976|1970|23
1599034800000|2020-09-02 08:20:00|1979.5|1973.5|1977.9|1971.9|1979.9|1973.9|1977.1|1971.1|23
1599035100000|2020-09-02 08:25:00|1978|1972|1977.6|1971.6|1978.9|1972.9|1976.6|1970.6|29
1599035400000|2020-09-02 08:30:00|1977.5|1971.5|1979.9|1973.9|1979.9|1973.9|1976|1970|25
1599035700000|2020-09-02 08:35:00|1979.6|1973.6|1979.9|1973.9|1980.5|1974.5|1979.5|1973.5|14
1599036000000|2020-09-02 08:40:00|1979.6|1973.6|1978|1972|1980|1974|1976|1970|25
1599036300000|2020-09-02 08:45:00|1977.5|1971.5|1978.6|1972.6|1978.6|1972.6|1977|1971|19
1599036600000|2020-09-02 08:50:00|1978.9|1972.9|1979.9|1973.9|1980|1974|1978.5|1972.5|9
1599036900000|2020-09-02 08:55:00|1980.4|1974.4|1980.5|1974.5|1982.6|1976.6|1980.4|1974.4|19
1599037200000|2020-09-02 09:00:00|1980.6|1974.6|1981|1975|1981.1|1975.1|1980.6|1974.6|7
1599037500000|2020-09-02 09:05:00|1981.5|1975.5|1983.6|1977.6|1984.5|1978.5|1981.5|1975.5|19
1599037800000|2020-09-02 09:10:00|1983.9|1977.9|1987.1|1981.1|1989.5|1983.5|1983.9|1977.9|36
1599038100000|2020-09-02 09:15:00|1987.4|1981.4|1987.1|1981.1|1988.5|1982.5|1986.5|1980.5|31
1599038400000|2020-09-02 09:20:00|1986.9|1980.9|1986.6|1980.6|1987.6|1981.6|1986.5|1980.5|26
1599038700000|2020-09-02 09:25:00|1986.4|1980.4|1982.4|1976.4|1986.4|1980.4|1982.4|1976.4|16
1599039000000|2020-09-02 09:30:00|1982.6|1976.6|1982.1|1976.1|1982.6|1976.6|1981|1975|18
1599039300000|2020-09-02 09:35:00|1982.5|1976.5|1981.6|1975.6|1982.9|1976.9|1980.9|1974.9|24
1599039600000|2020-09-02 09:40:00|1981.5|1975.5|1982.6|1976.6|1982.9|1976.9|1980.9|1974.9|10
1599039900000|2020-09-02 09:45:00|1982.4|1976.4|1981.9|1975.9|1982.6|1976.6|1981.9|1975.9|22
1599040200000|2020-09-02 09:50:00|1981.6|1975.6|1981.1|1975.1|1981.9|1975.9|1980.5|1974.5|28
1599040500000|2020-09-02 09:55:00|1981.4|1975.4|1984.1|1978.1|1984.9|1978.9|1981.4|1975.4|21
1599040800000|2020-09-02 10:00:00|1983.9|1977.9|1980.9|1974.9|1983.9|1977.9|1980.9|1974.9|24
1599041100000|2020-09-02 10:05:00|1981|1975|1980.4|1974.4|1981|1975|1980.1|1974.1|13
1599041400000|2020-09-02 10:10:00|1980.1|1974.1|1979.1|1973.1|1980.1|1974.1|1979.1|1973.1|5
1599041700000|2020-09-02 10:15:00|1979.4|1973.4|1978|1972|1979.9|1973.9|1977.9|1971.9|12
1599042000000|2020-09-02 10:20:00|1977.9|1971.9|1973.5|1967.5|1978.1|1972.1|1973.3|1967.3|25
1599042300000|2020-09-02 10:25:00|1973.6|1967.6|1973.5|1967.5|1974.4|1968.4|1973.5|1967.5|15
1599042600000|2020-09-02 10:30:00|1973.8|1967.8|1974.4|1968.4|1974.4|1968.4|1973.8|1967.8|2
1599042900000|2020-09-02 10:35:00|1974.1|1968.1|1974|1968|1975|1969|1973.3|1967.3|13
1599043200000|2020-09-02 10:40:00|1973.9|1967.9|1974.5|1968.5|1975.5|1969.5|1973.9|1967.9|13
1599043500000|2020-09-02 10:45:00|1974.6|1968.6|1974.4|1968.4|1975.1|1969.1|1973.9|1967.9|18
1599043800000|2020-09-02 10:50:00|1974.1|1968.1|1975.4|1969.4|1975.5|1969.5|1974|1968|14
1599044100000|2020-09-02 10:55:00|1975.1|1969.1|1974.5|1968.5|1975.1|1969.1|1973.9|1967.9|8
1599044400000|2020-09-02 11:00:00|1974.3|1968.3|1976.1|1970.1|1976.1|1970.1|1974.3|1968.3|9
1599044700000|2020-09-02 11:05:00|1975.9|1969.9|1976.1|1970.1|1976.1|1970.1|1975.6|1969.6|10
1599045000000|2020-09-02 11:10:00|1975.9|1969.9|1976.1|1970.1|1976.5|1970.5|1975.9|1969.9|9
1599045300000|2020-09-02 11:15:00|1976.4|1970.4|1979.6|1973.6|1979.6|1973.6|1976.4|1970.4|13
1599045600000|2020-09-02 11:20:00|1979.9|1973.9|1982.5|1976.5|1982.5|1976.5|1979.9|1973.9|15
1599045900000|2020-09-02 11:25:00|1982.3|1976.3|1978.9|1972.9|1982.5|1976.5|1977.6|1971.6|38
1599046200000|2020-09-02 11:30:00|1979|1973|1979.9|1973.9|1980.6|1974.6|1979|1973|28
1599046500000|2020-09-02 11:35:00|1980|1974|1980.5|1974.5|1980.9|1974.9|1978.9|1972.9|20
1599046800000|2020-09-02 11:40:00|1980.8|1974.8|1981.9|1975.9|1984|1978|1980.8|1974.8|42
1599047100000|2020-09-02 11:45:00|1982|1976|1980.5|1974.5|1984.1|1978.1|1980|1974|103
1599047400000|2020-09-02 11:50:00|1981|1975|1978.5|1972.5|1982|1976|1978.5|1972.5|25
1599047700000|2020-09-02 11:55:00|1978.3|1972.3|1978.4|1972.4|1979.5|1973.5|1977|1971|35
1599048000000|2020-09-02 12:00:00|1978.1|1972.1|1979.6|1973.6|1981|1975|1978|1972|71
1599048300000|2020-09-02 12:05:00|1979.9|1973.9|1980|1974|1980|1974|1978.8|1972.8|39
1599048600000|2020-09-02 12:10:00|1979.8|1973.8|1977.8|1971.8|1979.8|1973.8|1976.3|1970.3|38
1599048900000|2020-09-02 12:15:00|1977.6|1971.6|1976.8|1970.8|1978.8|1972.8|1975.8|1969.8|70
1599049200000|2020-09-02 12:20:00|1977.1|1971.1|1974.4|1968.4|1977.4|1971.4|1974.4|1968.4|75
1599049500000|2020-09-02 12:25:00|1974.3|1968.3|1973.9|1967.9|1974.6|1968.6|1972.3|1966.3|73
1599049800000|2020-09-02 12:30:00|1974|1968|1972.6|1966.6|1974.5|1968.5|1972.3|1966.3|45
1599050100000|2020-09-02 12:35:00|1972.5|1966.5|1970.9|1964.9|1973.4|1967.4|1970.4|1964.4|56
1599050400000|2020-09-02 12:40:00|1970.8|1964.8|1967.8|1961.8|1971.3|1965.3|1967.8|1961.8|55
1599050700000|2020-09-02 12:45:00|1968|1962|1962|1956|1968|1962|1961.8|1955.8|46
1599051000000|2020-09-02 12:50:00|1962.3|1956.3|1959|1953|1962.3|1956.3|1953.5|1947.5|72
1599051300000|2020-09-02 12:55:00|1958.9|1952.9|1950.1|1944.1|1958.9|1952.9|1948.5|1942.5|114
1599051600000|2020-09-02 13:00:00|1950.4|1944.4|1959|1953|1960.8|1954.8|1950.4|1944.4|130
1599051900000|2020-09-02 13:05:00|1959.1|1953.1|1956.4|1950.4|1959.1|1953.1|1955|1949|42
1599052200000|2020-09-02 13:10:00|1956.1|1950.1|1952.5|1946.5|1956.5|1950.5|1952.5|1946.5|53
1599052500000|2020-09-02 13:15:00|1952.4|1946.4|1947.8|1941.8|1952.4|1946.4|1947.3|1941.3|56
1599052800000|2020-09-02 13:20:00|1947.5|1941.5|1949.6|1943.6|1949.6|1943.6|1946.3|1940.3|50
1599053100000|2020-09-02 13:25:00|1949.5|1943.5|1949.1|1943.1|1950.9|1944.9|1948.4|1942.4|33
1599053400000|2020-09-02 13:30:00|1949.4|1943.4|1945|1939|1950.4|1944.4|1943.5|1937.5|75
1599053700000|2020-09-02 13:35:00|1945.5|1939.5|1943|1937|1945.5|1939.5|1942|1936|50
1599054000000|2020-09-02 13:40:00|1942.9|1936.9|1947.6|1941.6|1950.9|1944.9|1939.3|1933.3|91
1599054300000|2020-09-02 13:45:00|1948.3|1942.3|1948.9|1942.9|1951.4|1945.4|1943.9|1937.9|69
1599054600000|2020-09-02 13:50:00|1948.6|1942.6|1944.5|1938.5|1948.6|1942.6|1941.6|1935.6|51
1599054900000|2020-09-02 13:55:00|1944.4|1938.4|1942.5|1936.5|1944.4|1938.4|1941.6|1935.6|41
1599055200000|2020-09-02 14:00:00|1941.9|1935.9|1942.4|1936.4|1944.4|1938.4|1938.5|1932.5|72
1599055500000|2020-09-02 14:05:00|1942.5|1936.5|1944|1938|1944.5|1938.5|1939.1|1933.1|53
1599055800000|2020-09-02 14:10:00|1943.9|1937.9|1939.5|1933.5|1944.3|1938.3|1939.5|1933.5|56
1599056100000|2020-09-02 14:15:00|1939.4|1933.4|1937.5|1931.5|1941|1935|1937.5|1931.5|39
1599056400000|2020-09-02 14:20:00|1937.8|1931.8|1941.6|1935.6|1942.8|1936.8|1937.3|1931.3|50
1599056700000|2020-09-02 14:25:00|1941.1|1935.1|1941.5|1935.5|1942.8|1936.8|1941.1|1935.1|24
1599057000000|2020-09-02 14:30:00|1941.6|1935.6|1950|1944|1950|1944|1941.4|1935.4|60
1599057300000|2020-09-02 14:35:00|1949.4|1943.4|1947.6|1941.6|1950.6|1944.6|1946.8|1940.8|55
1599057600000|2020-09-02 14:40:00|1947.5|1941.5|1944.9|1938.9|1947.6|1941.6|1944.9|1938.9|65
1599057900000|2020-09-02 14:45:00|1945|1939|1943.8|1937.8|1945.3|1939.3|1941.8|1935.8|77
1599058200000|2020-09-02 14:50:00|1943.9|1937.9|1943.3|1937.3|1944.6|1938.6|1941.8|1935.8|54
1599058500000|2020-09-02 14:55:00|1942.8|1936.8|1937.3|1931.3|1942.8|1936.8|1937|1931|57
1599058800000|2020-09-02 15:00:00|1937.5|1931.5|1939.6|1933.6|1939.6|1933.6|1936.8|1930.8|50
1599059100000|2020-09-02 15:05:00|1939.9|1933.9|1937.9|1931.9|1940|1934|1937|1931|23
1599059400000|2020-09-02 15:10:00|1937.3|1931.3|1941.1|1935.1|1941.5|1935.5|1935|1929|59
1599059700000|2020-09-02 15:15:00|1941|1935|1937.1|1931.1|1945.9|1939.9|1937.1|1931.1|155
1599060000000|2020-09-02 15:20:00|1937.4|1931.4|1937.5|1931.5|1939.5|1933.5|1936|1930|42
1599060300000|2020-09-02 15:25:00|1938|1932|1937.1|1931.1|1939|1933|1936|1930|21
1599060600000|2020-09-02 15:30:00|1937|1931|1936.5|1930.5|1937.9|1931.9|1935.5|1929.5|48
1599060900000|2020-09-02 15:35:00|1936.3|1930.3|1938.4|1932.4|1938.6|1932.6|1936.3|1930.3|14
1599061200000|2020-09-02 15:40:00|1937.6|1931.6|1937.6|1931.6|1938|1932|1936.6|1930.6|20
1599061500000|2020-09-02 15:45:00|1937.5|1931.5|1940.5|1934.5|1940.5|1934.5|1937.5|1931.5|24
1599061800000|2020-09-02 15:50:00|1940.9|1934.9|1941.4|1935.4|1942.5|1936.5|1940.5|1934.5|27
1599062100000|2020-09-02 15:55:00|1941.1|1935.1|1940.6|1934.6|1941.1|1935.1|1939.9|1933.9|12
1599062400000|2020-09-02 16:00:00|1940.3|1934.3|1940.1|1934.1|1940.3|1934.3|1937.9|1931.9|12
1599062700000|2020-09-02 16:05:00|1939.8|1933.8|1942.4|1936.4|1942.9|1936.9|1939.4|1933.4|11
1599063000000|2020-09-02 16:10:00|1942.1|1936.1|1940.6|1934.6|1942.1|1936.1|1940.4|1934.4|5
1599063300000|2020-09-02 16:15:00|1940.9|1934.9|1947.9|1941.9|1948.1|1942.1|1940.9|1934.9|23
1599063600000|2020-09-02 16:20:00|1947.6|1941.6|1945.6|1939.6|1948.1|1942.1|1945.6|1939.6|12
1599063900000|2020-09-02 16:25:00|1945.4|1939.4|1945.9|1939.9|1945.9|1939.9|1944.9|1938.9|13
1599064200000|2020-09-02 16:30:00|1945.6|1939.6|1942.1|1936.1|1946.5|1940.5|1942.1|1936.1|20
1599064500000|2020-09-02 16:35:00|1942|1936|1940.5|1934.5|1942|1936|1940.1|1934.1|8
1599064800000|2020-09-02 16:40:00|1940.8|1934.8|1941.6|1935.6|1941.9|1935.9|1940.8|1934.8|3
1599065100000|2020-09-02 16:45:00|1942|1936|1943.4|1937.4|1943.4|1937.4|1942|1936|3
1599065400000|2020-09-02 16:50:00|1943.5|1937.5|1944.6|1938.6|1944.6|1938.6|1943|1937|15
1599065700000|2020-09-02 16:55:00|1944.8|1938.8|1944.8|1938.8|1944.8|1938.8|1944.8|1938.8|1
1599091200000|2020-09-03 00:00:00|1939.6|1933.6|1940|1934|1940.1|1934.1|1939.6|1933.6|5
1599091500000|2020-09-03 00:05:00|1939.6|1933.6|1940.5|1934.5|1940.5|1934.5|1939.6|1933.6|2
1599092400000|2020-09-03 00:20:00|1940.6|1934.6|1942.3|1936.3|1942.4|1936.4|1940.6|1934.6|4
1599094800000|2020-09-03 01:00:00|1941.9|1935.9|1942.3|1936.3|1942.3|1936.3|1941.3|1935.3|8
1599095100000|2020-09-03 01:05:00|1942.1|1936.1|1944.3|1938.3|1944.3|1938.3|1941.8|1935.8|12
1599095400000|2020-09-03 01:10:00|1943.8|1937.8|1943.8|1937.8|1944.3|1938.3|1943.5|1937.5|12
1599095700000|2020-09-03 01:15:00|1943.6|1937.6|1942.9|1936.9|1943.8|1937.8|1942.1|1936.1|27
1599096000000|2020-09-03 01:20:00|1943.1|1937.1|1943.1|1937.1|1943.1|1937.1|1942.9|1936.9|3
1599096300000|2020-09-03 01:25:00|1943.5|1937.5|1945|1939|1945|1939|1943.5|1937.5|10
1599096600000|2020-09-03 01:30:00|1945.3|1939.3|1946.5|1940.5|1946.5|1940.5|1945|1939|20
1599096900000|2020-09-03 01:35:00|1946.3|1940.3|1947.9|1941.9|1948.8|1942.8|1946|1940|54
1599097200000|2020-09-03 01:40:00|1948.1|1942.1|1949.3|1943.3|1949.8|1943.8|1948.1|1942.1|6
1599097500000|2020-09-03 01:45:00|1949.1|1943.1|1948.9|1942.9|1949.1|1943.1|1948.9|1942.9|2
1599097800000|2020-09-03 01:50:00|1948.8|1942.8|1950|1944|1950.8|1944.8|1948.8|1942.8|6
1599098100000|2020-09-03 01:55:00|1949.9|1943.9|1949.8|1943.8|1949.9|1943.9|1949.8|1943.8|2
1599098400000|2020-09-03 02:00:00|1949.5|1943.5|1949.3|1943.3|1949.5|1943.5|1948.8|1942.8|16
1599098700000|2020-09-03 02:05:00|1949.5|1943.5|1949.3|1943.3|1950.5|1944.5|1949.3|1943.3|11
1599099300000|2020-09-03 02:15:00|1949.1|1943.1|1948.3|1942.3|1949.8|1943.8|1948.3|1942.3|11
1599099600000|2020-09-03 02:20:00|1948.5|1942.5|1949|1943|1949.4|1943.4|1948.5|1942.5|7
1599099900000|2020-09-03 02:25:00|1948.8|1942.8|1950.3|1944.3|1950.8|1944.8|1948.8|1942.8|4
1599100200000|2020-09-03 02:30:00|1950.4|1944.4|1950.8|1944.8|1950.8|1944.8|1950.4|1944.4|2
1599100500000|2020-09-03 02:35:00|1951.5|1945.5|1954.4|1948.4|1955|1949|1951.5|1945.5|16
1599101100000|2020-09-03 02:45:00|1954.3|1948.3|1953.4|1947.4|1954.3|1948.3|1953.4|1947.4|2
1599101400000|2020-09-03 02:50:00|1953.3|1947.3|1949|1943|1953.3|1947.3|1948.3|1942.3|35
1599101700000|2020-09-03 02:55:00|1949.3|1943.3|1950.1|1944.1|1951.1|1945.1|1948.3|1942.3|61
1599102000000|2020-09-03 03:00:00|1949.9|1943.9|1950.1|1944.1|1950.4|1944.4|1949.9|1943.9|26
1599102300000|2020-09-03 03:05:00|1949.9|1943.9|1950.3|1944.3|1950.5|1944.5|1949.9|1943.9|29
1599102600000|2020-09-03 03:10:00|1950.4|1944.4|1950.9|1944.9|1950.9|1944.9|1950.3|1944.3|4
1599102900000|2020-09-03 03:15:00|1950.8|1944.8|1950.3|1944.3|1950.8|1944.8|1947.9|1941.9|19
1599103200000|2020-09-03 03:20:00|1949.8|1943.8|1950.3|1944.3|1950.3|1944.3|1949.5|1943.5|5
1599103500000|2020-09-03 03:25:00|1950.5|1944.5|1951.8|1945.8|1951.8|1945.8|1950.5|1944.5|8
1599103800000|2020-09-03 03:30:00|1951.5|1945.5|1952.3|1946.3|1952.3|1946.3|1951.5|1945.5|5
1599104100000|2020-09-03 03:35:00|1952|1946|1952.3|1946.3|1952.3|1946.3|1951.8|1945.8|5
1599104700000|2020-09-03 03:45:00|1951.8|1945.8|1951.8|1945.8|1951.8|1945.8|1951.8|1945.8|1
1599105900000|2020-09-03 04:05:00|1951.4|1945.4|1950.8|1944.8|1951.4|1945.4|1950.8|1944.8|3
1599106200000|2020-09-03 04:10:00|1949.8|1943.8|1949.5|1943.5|1949.8|1943.8|1949.5|1943.5|2
1599106500000|2020-09-03 04:15:00|1949.3|1943.3|1948.5|1942.5|1949.3|1943.3|1948.5|1942.5|2
1599106800000|2020-09-03 04:20:00|1948.3|1942.3|1947.5|1941.5|1948.3|1942.3|1947.5|1941.5|2
1599107100000|2020-09-03 04:25:00|1947|1941|1946.3|1940.3|1947|1941|1946.3|1940.3|3
1599107400000|2020-09-03 04:30:00|1946.5|1940.5|1946.8|1940.8|1947|1941|1946.5|1940.5|3
1599107700000|2020-09-03 04:35:00|1947.3|1941.3|1947.3|1941.3|1947.3|1941.3|1947.1|1941.1|3
1599109200000|2020-09-03 05:00:00|1946|1940|1948.3|1942.3|1948.3|1942.3|1945.1|1939.1|9
1599109500000|2020-09-03 05:05:00|1948|1942|1948.3|1942.3|1948.3|1942.3|1947.8|1941.8|6
1599109800000|2020-09-03 05:10:00|1948.1|1942.1|1947.9|1941.9|1948.1|1942.1|1947.9|1941.9|2
1599110100000|2020-09-03 05:15:00|1947.5|1941.5|1947.3|1941.3|1947.5|1941.5|1947.3|1941.3|2
1599110400000|2020-09-03 05:20:00|1947|1941|1945.5|1939.5|1947|1941|1945.5|1939.5|5
1599110700000|2020-09-03 05:25:00|1946.3|1940.3|1948|1942|1948|1942|1945.5|1939.5|12
1599111000000|2020-09-03 05:30:00|1948.1|1942.1|1947.3|1941.3|1948.5|1942.5|1945.8|1939.8|29
1599111300000|2020-09-03 05:35:00|1947.4|1941.4|1950.5|1944.5|1951|1945|1947.4|1941.4|17
1599111600000|2020-09-03 05:40:00|1950.3|1944.3|1949.5|1943.5|1951.6|1945.6|1949.5|1943.5|12
1599111900000|2020-09-03 05:45:00|1949.3|1943.3|1947.8|1941.8|1950.3|1944.3|1946.5|1940.5|18
1599112200000|2020-09-03 05:50:00|1947.5|1941.5|1949|1943|1949.3|1943.3|1946.3|1940.3|24
1599112500000|2020-09-03 05:55:00|1948.9|1942.9|1946.5|1940.5|1948.9|1942.9|1946.5|1940.5|10
1599112800000|2020-09-03 06:00:00|1946.4|1940.4|1945.8|1939.8|1946.6|1940.6|1945.3|1939.3|28
1599113100000|2020-09-03 06:05:00|1945.5|1939.5|1946.5|1940.5|1946.5|1940.5|1945.3|1939.3|18
1599113400000|2020-09-03 06:10:00|1946|1940|1947.6|1941.6|1947.6|1941.6|1946|1940|10
1599113700000|2020-09-03 06:15:00|1947.5|1941.5|1947|1941|1948|1942|1947|1941|10
1599114000000|2020-09-03 06:20:00|1946.4|1940.4|1946.5|1940.5|1946.6|1940.6|1945.5|1939.5|13
1599114300000|2020-09-03 06:25:00|1946.4|1940.4|1946|1940|1946.9|1940.9|1945.5|1939.5|22
1599114600000|2020-09-03 06:30:00|1945.8|1939.8|1945.5|1939.5|1946.3|1940.3|1945.5|1939.5|6
1599114900000|2020-09-03 06:35:00|1945.8|1939.8|1945.5|1939.5|1946.3|1940.3|1945.3|1939.3|14
1599115200000|2020-09-03 06:40:00|1946|1940|1945.3|1939.3|1946|1940|1945.3|1939.3|9
1599115500000|2020-09-03 06:45:00|1945.1|1939.1|1942.3|1936.3|1945.1|1939.1|1942.3|1936.3|5
1599115800000|2020-09-03 06:50:00|1942.5|1936.5|1938.3|1932.3|1942.5|1936.5|1938.3|1932.3|18
1599116100000|2020-09-03 06:55:00|1937.3|1931.3|1936.4|1930.4|1937.9|1931.9|1935.5|1929.5|32
1599116400000|2020-09-03 07:00:00|1936.5|1930.5|1924.1|1918.1|1936.8|1930.8|1924|1918|158
1599116700000|2020-09-03 07:05:00|1924|1918|1921.6|1915.6|1924|1918|1917.6|1911.6|109
1599117000000|2020-09-03 07:10:00|1921.4|1915.4|1922.6|1916.6|1923.4|1917.4|1914.5|1908.5|102
1599117300000|2020-09-03 07:15:00|1922.9|1916.9|1923.6|1917.6|1924.9|1918.9|1922.1|1916.1|55
1599117600000|2020-09-03 07:20:00|1923.9|1917.9|1926|1920|1926|1920|1923|1917|44
1599117900000|2020-09-03 07:25:00|1926.1|1920.1|1928.1|1922.1|1928.4|1922.4|1924.6|1918.6|59
1599118200000|2020-09-03 07:30:00|1928|1922|1930.5|1924.5|1930.5|1924.5|1927.6|1921.6|59
1599118500000|2020-09-03 07:35:00|1931.1|1925.1|1934.9|1928.9|1935.6|1929.6|1931.1|1925.1|74
1599118800000|2020-09-03 07:40:00|1935.1|1929.1|1932.9|1926.9|1938|1932|1932.6|1926.6|42
1599119100000|2020-09-03 07:45:00|1932.6|1926.6|1931.1|1925.1|1932.6|1926.6|1930|1924|26
1599119400000|2020-09-03 07:50:00|1931|1925|1934.1|1928.1|1934.4|1928.4|1930.3|1924.3|26
1599119700000|2020-09-03 07:55:00|1934|1928|1935.1|1929.1|1936|1930|1933.6|1927.6|28
1599120000000|2020-09-03 08:00:00|1935.4|1929.4|1935.1|1929.1|1935.6|1929.6|1934.5|1928.5|14
1599120300000|2020-09-03 08:05:00|1935.4|1929.4|1932.5|1926.5|1935.4|1929.4|1932|1926|14
1599120600000|2020-09-03 08:10:00|1932.6|1926.6|1933.4|1927.4|1933.5|1927.5|1932.5|1926.5|15
1599120900000|2020-09-03 08:15:00|1933.1|1927.1|1934.1|1928.1|1934.5|1928.5|1933.1|1927.1|13
1599121200000|2020-09-03 08:20:00|1934|1928|1934.8|1928.8|1934.8|1928.8|1934|1928|5
1599121500000|2020-09-03 08:25:00|1934.3|1928.3|1935.1|1929.1|1935.4|1929.4|1934.3|1928.3|15
1599121800000|2020-09-03 08:30:00|1935.4|1929.4|1935.1|1929.1|1936|1930|1934.3|1928.3|22
1599122100000|2020-09-03 08:35:00|1934.8|1928.8|1935.1|1929.1|1935.6|1929.6|1933.8|1927.8|18
1599122400000|2020-09-03 08:40:00|1935.4|1929.4|1937|1931|1938.5|1932.5|1935.4|1929.4|22
1599122700000|2020-09-03 08:45:00|1937.1|1931.1|1940|1934|1940|1934|1937.1|1931.1|15
1599123000000|2020-09-03 08:50:00|1939.8|1933.8|1936|1930|1940|1934|1936|1930|19
1599123300000|2020-09-03 08:55:00|1936.5|1930.5|1937.1|1931.1|1937.6|1931.6|1935.4|1929.4|17
1599123600000|2020-09-03 09:00:00|1937.4|1931.4|1936.6|1930.6|1937.4|1931.4|1936.6|1930.6|4
1599123900000|2020-09-03 09:05:00|1936.4|1930.4|1937.4|1931.4|1937.5|1931.5|1936.1|1930.1|16
1599124200000|2020-09-03 09:10:00|1937.5|1931.5|1937|1931|1937.9|1931.9|1936.6|1930.6|21
1599124500000|2020-09-03 09:15:00|1937.1|1931.1|1937.6|1931.6|1937.6|1931.6|1937.1|1931.1|8
1599124800000|2020-09-03 09:20:00|1937.9|1931.9|1938.4|1932.4|1939.4|1933.4|1937.9|1931.9|22
1599125100000|2020-09-03 09:25:00|1938.5|1932.5|1938.4|1932.4|1938.5|1932.5|1938|1932|6
1599125400000|2020-09-03 09:30:00|1938.1|1932.1|1940.3|1934.3|1940.3|1934.3|1938|1932|16
1599125700000|2020-09-03 09:35:00|1939.9|1933.9|1941.8|1935.8|1941.8|1935.8|1938.8|1932.8|24
1599126000000|2020-09-03 09:40:00|1943|1937|1943.4|1937.4|1943.8|1937.8|1942.6|1936.6|16
1599126300000|2020-09-03 09:45:00|1943.5|1937.5|1944.6|1938.6|1945.5|1939.5|1943.5|1937.5|12
1599126600000|2020-09-03 09:50:00|1944.9|1938.9|1949|1943|1949|1943|1944.9|1938.9|30
1599126900000|2020-09-03 09:55:00|1948.6|1942.6|1945.3|1939.3|1948.6|1942.6|1945.3|1939.3|15
1599127200000|2020-09-03 10:00:00|1945.4|1939.4|1946|1940|1948.3|1942.3|1945.4|1939.4|24
1599127500000|2020-09-03 10:05:00|1945.8|1939.8|1945.9|1939.9|1945.9|1939.9|1945|1939|7
1599127800000|2020-09-03 10:10:00|1946|1940|1948.5|1942.5|1948.6|1942.6|1946|1940|26
1599128100000|2020-09-03 10:15:00|1948.4|1942.4|1945|1939|1948.4|1942.4|1945|1939|10
1599128400000|2020-09-03 10:20:00|1945.1|1939.1|1947|1941|1947|1941|1945.1|1939.1|17
1599128700000|2020-09-03 10:25:00|1946.9|1940.9|1945.6|1939.6|1947.4|1941.4|1945.1|1939.1|19
1599129000000|2020-09-03 10:30:00|1945.5|1939.5|1945.5|1939.5|1946.1|1940.1|1945.5|1939.5|4
1599129300000|2020-09-03 10:35:00|1946|1940|1947.3|1941.3|1947.5|1941.5|1946|1940|15
1599129600000|2020-09-03 10:40:00|1947|1941|1945.9|1939.9|1947.5|1941.5|1945.9|1939.9|13
1599129900000|2020-09-03 10:45:00|1946|1940|1946.5|1940.5|1946.6|1940.6|1946|1940|7
1599130200000|2020-09-03 10:50:00|1946.9|1940.9|1946.3|1940.3|1947.8|1941.8|1946.3|1940.3|20
1599130500000|2020-09-03 10:55:00|1946.1|1940.1|1943.5|1937.5|1946.1|1940.1|1942.5|1936.5|34
1599130800000|2020-09-03 11:00:00|1944|1938|1945.4|1939.4|1946|1940|1944|1938|7
1599131100000|2020-09-03 11:05:00|1945.5|1939.5|1945.5|1939.5|1945.5|1939.5|1945.5|1939.5|1
1599131400000|2020-09-03 11:10:00|1945.6|1939.6|1945.6|1939.6|1946|1940|1944.9|1938.9|14
1599131700000|2020-09-03 11:15:00|1945.9|1939.9|1945.4|1939.4|1946.6|1940.6|1945.3|1939.3|14
1599132000000|2020-09-03 11:20:00|1945.6|1939.6|1945.6|1939.6|1945.6|1939.6|1944.9|1938.9|14
1599132300000|2020-09-03 11:25:00|1945.5|1939.5|1942.1|1936.1|1945.5|1939.5|1942.1|1936.1|20
1599132600000|2020-09-03 11:30:00|1942|1936|1942.4|1936.4|1943.6|1937.6|1942|1936|21
1599132900000|2020-09-03 11:35:00|1942.5|1936.5|1942|1936|1942.9|1936.9|1941.5|1935.5|21
1599133200000|2020-09-03 11:40:00|1942.1|1936.1|1940.9|1934.9|1942.1|1936.1|1940.6|1934.6|12
1599133500000|2020-09-03 11:45:00|1941|1935|1943.9|1937.9|1944|1938|1941|1935|118
1599133800000|2020-09-03 11:50:00|1944|1938|1945.4|1939.4|1945.4|1939.4|1943.9|1937.9|18
1599134100000|2020-09-03 11:55:00|1945.1|1939.1|1946.6|1940.6|1946.9|1940.9|1945|1939|23
1599134400000|2020-09-03 12:00:00|1946.9|1940.9|1946.6|1940.6|1946.9|1940.9|1943.6|1937.6|23
1599134700000|2020-09-03 12:05:00|1946.5|1940.5|1946|1940|1946.5|1940.5|1945.1|1939.1|17
1599135000000|2020-09-03 12:10:00|1946.5|1940.5|1946.6|1940.6|1949.8|1943.8|1945.5|1939.5|36
1599135300000|2020-09-03 12:15:00|1946.4|1940.4|1948.5|1942.5|1949|1943|1946|1940|48
1599135600000|2020-09-03 12:20:00|1948.6|1942.6|1954.9|1948.9|1956.3|1950.3|1948.6|1942.6|69
1599135900000|2020-09-03 12:25:00|1954.8|1948.8|1952.6|1946.6|1954.8|1948.8|1951.6|1945.6|51
1599136200000|2020-09-03 12:30:00|1952.4|1946.4|1961.3|1955.3|1962.8|1956.8|1952.3|1946.3|92
1599136500000|2020-09-03 12:35:00|1961.4|1955.4|1959.1|1953.1|1963.6|1957.6|1956.3|1950.3|70
1599136800000|2020-09-03 12:40:00|1959|1953|1957.1|1951.1|1959|1953|1956.1|1950.1|39
1599137100000|2020-09-03 12:45:00|1957.3|1951.3|1956.8|1950.8|1958.8|1952.8|1956.6|1950.6|50
1599137400000|2020-09-03 12:50:00|1956.6|1950.6|1958|1952|1958.5|1952.5|1955.1|1949.1|58
1599137700000|2020-09-03 12:55:00|1957.8|1951.8|1958.1|1952.1|1958.3|1952.3|1953.3|1947.3|45
1599138000000|2020-09-03 13:00:00|1958.3|1952.3|1952.6|1946.6|1960.6|1954.6|1952.4|1946.4|148
1599138300000|2020-09-03 13:05:00|1952.9|1946.9|1953.4|1947.4|1957.6|1951.6|1952.9|1946.9|32
1599138600000|2020-09-03 13:10:00|1953.1|1947.1|1949.4|1943.4|1953.1|1947.1|1949.4|1943.4|42
1599138900000|2020-09-03 13:15:00|1949.6|1943.6|1954|1948|1955.9|1949.9|1949|1943|57
1599139200000|2020-09-03 13:20:00|1953.8|1947.8|1953.9|1947.9|1954.1|1948.1|1950.6|1944.6|51
1599139500000|2020-09-03 13:25:00|1953.6|1947.6|1954.1|1948.1|1954.1|1948.1|1951.8|1945.8|50
1599139800000|2020-09-03 13:30:00|1954.4|1948.4|1951.9|1945.9|1955.8|1949.8|1951.9|1945.9|51
1599140100000|2020-09-03 13:35:00|1952.1|1946.1|1955.9|1949.9|1956|1950|1949|1943|57
1599140400000|2020-09-03 13:40:00|1956|1950|1950.6|1944.6|1957.6|1951.6|1950.4|1944.4|56
1599140700000|2020-09-03 13:45:00|1951.4|1945.4|1956.4|1950.4|1956.4|1950.4|1948.1|1942.1|44
1599141000000|2020-09-03 13:50:00|1955.9|1949.9|1959.4|1953.4|1959.4|1953.4|1955.9|1949.9|36
1599141300000|2020-09-03 13:55:00|1959.6|1953.6|1959.6|1953.6|1960.4|1954.4|1956.4|1950.4|76
1599141600000|2020-09-03 14:00:00|1959.4|1953.4|1957.4|1951.4|1960.1|1954.1|1957.4|1951.4|37
1599141900000|2020-09-03 14:05:00|1957|1951|1956.9|1950.9|1957.1|1951.1|1953.6|1947.6|45
1599142200000|2020-09-03 14:10:00|1957.1|1951.1|1957.9|1951.9|1959.9|1953.9|1957|1951|50
1599142500000|2020-09-03 14:15:00|1957.6|1951.6|1956.1|1950.1|1957.6|1951.6|1954.5|1948.5|45
1599142800000|2020-09-03 14:20:00|1955.9|1949.9|1952.5|1946.5|1958.5|1952.5|1951.6|1945.6|73
1599143100000|2020-09-03 14:25:00|1952.3|1946.3|1954.9|1948.9|1955.1|1949.1|1950.5|1944.5|62
1599143400000|2020-09-03 14:30:00|1954.6|1948.6|1953.8|1947.8|1961.9|1955.9|1953.3|1947.3|125
1599143700000|2020-09-03 14:35:00|1954|1948|1951.8|1945.8|1956.4|1950.4|1950.5|1944.5|155
1599144000000|2020-09-03 14:40:00|1951.6|1945.6|1950.9|1944.9|1953.4|1947.4|1948.3|1942.3|125
1599144300000|2020-09-03 14:45:00|1951.1|1945.1|1947.1|1941.1|1954|1948|1945.1|1939.1|152
1599144600000|2020-09-03 14:50:00|1947|1941|1948.5|1942.5|1951.6|1945.6|1943.8|1937.8|159
1599144900000|2020-09-03 14:55:00|1948.4|1942.4|1951.3|1945.3|1952.6|1946.6|1945.8|1939.8|114
1599145200000|2020-09-03 15:00:00|1951.1|1945.1|1952.1|1946.1|1956.1|1950.1|1949.5|1943.5|134
1599145500000|2020-09-03 15:05:00|1952|1946|1945.1|1939.1|1952.5|1946.5|1944.6|1938.6|85
1599145800000|2020-09-03 15:10:00|1945|1939|1942|1936|1947.5|1941.5|1940|1934|139
1599146100000|2020-09-03 15:15:00|1943|1937|1948|1942|1950.6|1944.6|1942.1|1936.1|294
1599146400000|2020-09-03 15:20:00|1947.9|1941.9|1943|1937|1949.8|1943.8|1942|1936|162
1599146700000|2020-09-03 15:25:00|1943.1|1937.1|1948.6|1942.6|1949|1943|1940.5|1934.5|127
1599147000000|2020-09-03 15:30:00|1948.9|1942.9|1946.4|1940.4|1951.6|1945.6|1945.9|1939.9|84
1599147300000|2020-09-03 15:35:00|1945.6|1939.6|1945.5|1939.5|1947.4|1941.4|1943.9|1937.9|62
1599147600000|2020-09-03 15:40:00|1945.4|1939.4|1946.9|1940.9|1947.1|1941.1|1945|1939|31
1599147900000|2020-09-03 15:45:00|1947|1941|1946|1940|1947.8|1941.8|1944.6|1938.6|35
1599148200000|2020-09-03 15:50:00|1946.3|1940.3|1947.8|1941.8|1947.8|1941.8|1945.4|1939.4|21
1599148500000|2020-09-03 15:55:00|1947.6|1941.6|1947|1941|1947.8|1941.8|1946.3|1940.3|30
1599148800000|2020-09-03 16:00:00|1947.3|1941.3|1945.9|1939.9|1947.8|1941.8|1945.4|1939.4|17
1599149100000|2020-09-03 16:05:00|1945.6|1939.6|1945.9|1939.9|1946.6|1940.6|1945|1939|20
1599149400000|2020-09-03 16:10:00|1945.6|1939.6|1943.6|1937.6|1945.6|1939.6|1942.5|1936.5|37
1599149700000|2020-09-03 16:15:00|1944|1938|1944.6|1938.6|1944.9|1938.9|1944|1938|7
1599150000000|2020-09-03 16:20:00|1944.9|1938.9|1944.4|1938.4|1945.3|1939.3|1944.4|1938.4|6
1599150600000|2020-09-03 16:30:00|1945|1939|1944.6|1938.6|1945.6|1939.6|1944.4|1938.4|10
1599150900000|2020-09-03 16:35:00|1944.4|1938.4|1943.9|1937.9|1944.4|1938.4|1942.5|1936.5|7
1599151200000|2020-09-03 16:40:00|1944.1|1938.1|1943.9|1937.9|1944.1|1938.1|1943.9|1937.9|3
1599151500000|2020-09-03 16:45:00|1944.1|1938.1|1943.9|1937.9|1944.4|1938.4|1943.6|1937.6|7
1599151800000|2020-09-03 16:50:00|1944.4|1938.4|1944.9|1938.9|1944.9|1938.9|1944.4|1938.4|8
1599152100000|2020-09-03 16:55:00|1945.1|1939.1|1943.3|1937.3|1945.5|1939.5|1943.3|1937.3|17
1599177600000|2020-09-04 00:00:00|1941.5|1935.5|1941|1935|1941.5|1935.5|1941|1935|3
1599177900000|2020-09-04 00:05:00|1940.5|1934.5|1943.3|1937.3|1943.3|1937.3|1940.1|1934.1|7
1599178200000|2020-09-04 00:10:00|1945.5|1939.5|1945.5|1939.5|1945.5|1939.5|1945.4|1939.4|3
1599178500000|2020-09-04 00:15:00|1946.1|1940.1|1949.1|1943.1|1949.1|1943.1|1946.1|1940.1|5
1599178800000|2020-09-04 00:20:00|1949|1943|1948|1942|1949|1943|1947.8|1941.8|7
1599179100000|2020-09-04 00:25:00|1947.8|1941.8|1947.3|1941.3|1947.8|1941.8|1947.3|1941.3|2
1599180000000|2020-09-04 00:40:00|1947|1941|1947|1941|1947|1941|1947|1941|1
1599180300000|2020-09-04 00:45:00|1947.5|1941.5|1947.3|1941.3|1947.5|1941.5|1947.3|1941.3|2
1599180600000|2020-09-04 00:50:00|1947.1|1941.1|1947.9|1941.9|1947.9|1941.9|1947.1|1941.1|3
1599180900000|2020-09-04 00:55:00|1948.5|1942.5|1949.9|1943.9|1949.9|1943.9|1948.5|1942.5|7
1599181200000|2020-09-04 01:00:00|1949|1943|1945.1|1939.1|1949.4|1943.4|1944.1|1938.1|51
1599181500000|2020-09-04 01:05:00|1945.4|1939.4|1942.4|1936.4|1945.4|1939.4|1942.1|1936.1|11
1599181800000|2020-09-04 01:10:00|1942.1|1936.1|1942.1|1936.1|1942.1|1936.1|1941.9|1935.9|6
1599182100000|2020-09-04 01:15:00|1941.9|1935.9|1943|1937|1944|1938|1941.6|1935.6|46
1599182400000|2020-09-04 01:20:00|1943.3|1937.3|1942.5|1936.5|1943.3|1937.3|1941.3|1935.3|17
1599182700000|2020-09-04 01:25:00|1942.6|1936.6|1943|1937|1943.8|1937.8|1942.6|1936.6|25
1599183000000|2020-09-04 01:30:00|1943.3|1937.3|1943.5|1937.5|1943.5|1937.5|1943.3|1937.3|5
1599183300000|2020-09-04 01:35:00|1943.4|1937.4|1945.8|1939.8|1946.5|1940.5|1943.3|1937.3|32
1599183600000|2020-09-04 01:40:00|1945.5|1939.5|1943.6|1937.6|1946.5|1940.5|1943.6|1937.6|18
1599183900000|2020-09-04 01:45:00|1943.5|1937.5|1945|1939|1945|1939|1942.5|1936.5|13
1599184200000|2020-09-04 01:50:00|1945.1|1939.1|1945.1|1939.1|1945.4|1939.4|1944.8|1938.8|14
1599184500000|2020-09-04 01:55:00|1945|1939|1944.5|1938.5|1945|1939|1944.4|1938.4|10
1599184800000|2020-09-04 02:00:00|1944.6|1938.6|1944.8|1938.8|1946.5|1940.5|1944.5|1938.5|36
1599185100000|2020-09-04 02:05:00|1945|1939|1945.8|1939.8|1945.9|1939.9|1945|1939|23
1599185400000|2020-09-04 02:10:00|1946.3|1940.3|1946.3|1940.3|1946.3|1940.3|1946.3|1940.3|1
1599185700000|2020-09-04 02:15:00|1947.9|1941.9|1948.8|1942.8|1948.8|1942.8|1947.9|1941.9|3
1599186600000|2020-09-04 02:30:00|1948.5|1942.5|1945.3|1939.3|1950.5|1944.5|1945.3|1939.3|34
1599186900000|2020-09-04 02:35:00|1944.9|1938.9|1944.3|1938.3|1945.3|1939.3|1943.9|1937.9|14
1599187200000|2020-09-04 02:40:00|1944.5|1938.5|1945.3|1939.3|1945.5|1939.5|1944.5|1938.5|7
1599187500000|2020-09-04 02:45:00|1945|1939|1945|1939|1945|1939|1945|1939|1
1599188100000|2020-09-04 02:55:00|1944.5|1938.5|1944.1|1938.1|1944.5|1938.5|1943.5|1937.5|4
1599188400000|2020-09-04 03:00:00|1944|1938|1942.5|1936.5|1944|1938|1942.5|1936.5|3
1599188700000|2020-09-04 03:05:00|1943.3|1937.3|1944.6|1938.6|1944.6|1938.6|1943.3|1937.3|5
1599189000000|2020-09-04 03:10:00|1944.4|1938.4|1944.3|1938.3|1944.4|1938.4|1944.3|1938.3|2
1599189300000|2020-09-04 03:15:00|1944.4|1938.4|1945.1|1939.1|1945.1|1939.1|1944.4|1938.4|3
1599189900000|2020-09-04 03:25:00|1945.3|1939.3|1945.9|1939.9|1946.3|1940.3|1945.3|1939.3|8
1599190200000|2020-09-04 03:30:00|1945.8|1939.8|1945.9|1939.9|1945.9|1939.9|1945.5|1939.5|3
1599192900000|2020-09-04 04:15:00|1946.8|1940.8|1946.5|1940.5|1946.8|1940.8|1946.4|1940.4|6
1599194700000|2020-09-04 04:45:00|1946.8|1940.8|1946.5|1940.5|1946.8|1940.8|1946.3|1940.3|4
1599195600000|2020-09-04 05:00:00|1945.5|1939.5|1945.5|1939.5|1945.5|1939.5|1945.5|1939.5|1
1599195900000|2020-09-04 05:05:00|1945.6|1939.6|1946|1940|1946|1940|1945.6|1939.6|3
1599196200000|2020-09-04 05:10:00|1946.3|1940.3|1946.3|1940.3|1946.3|1940.3|1946.3|1940.3|1
1599196500000|2020-09-04 05:15:00|1945.5|1939.5|1945.3|1939.3|1945.5|1939.5|1945|1939|4
1599196800000|2020-09-04 05:20:00|1944.3|1938.3|1944.3|1938.3|1944.3|1938.3|1944.3|1938.3|1
1599197400000|2020-09-04 05:30:00|1944.4|1938.4|1945|1939|1946.4|1940.4|1944.3|1938.3|16
1599197700000|2020-09-04 05:35:00|1945.1|1939.1|1945.3|1939.3|1945.3|1939.3|1945.1|1939.1|2
1599198000000|2020-09-04 05:40:00|1945.5|1939.5|1945.6|1939.6|1945.6|1939.6|1945.5|1939.5|2
1599198300000|2020-09-04 05:45:00|1945.8|1939.8|1947.8|1941.8|1947.8|1941.8|1945.8|1939.8|7
1599198600000|2020-09-04 05:50:00|1947.6|1941.6|1946.9|1940.9|1947.6|1941.6|1946.9|1940.9|3
1599198900000|2020-09-04 05:55:00|1946.8|1940.8|1948.3|1942.3|1948.3|1942.3|1946|1940|16
1599199200000|2020-09-04 06:00:00|1947.8|1941.8|1945.8|1939.8|1948|1942|1945.4|1939.4|14
1599199500000|2020-09-04 06:05:00|1946.1|1940.1|1944.6|1938.6|1946.3|1940.3|1944.6|1938.6|13
1599199800000|2020-09-04 06:10:00|1944.8|1938.8|1946|1940|1946.3|1940.3|1944.6|1938.6|10
1599200100000|2020-09-04 06:15:00|1946.3|1940.3|1949.3|1943.3|1949.4|1943.4|1946.3|1940.3|17
1599200400000|2020-09-04 06:20:00|1949.5|1943.5|1947|1941|1949.5|1943.5|1946.3|1940.3|13
1599200700000|2020-09-04 06:25:00|1947.3|1941.3|1947|1941|1947.3|1941.3|1946|1940|14
1599201000000|2020-09-04 06:30:00|1946.9|1940.9|1946|1940|1947.5|1941.5|1946|1940|19
1599201300000|2020-09-04 06:35:00|1946.1|1940.1|1947.3|1941.3|1947.5|1941.5|1946.1|1940.1|12
1599201600000|2020-09-04 06:40:00|1947.4|1941.4|1948|1942|1948.6|1942.6|1947.4|1941.4|19
1599201900000|2020-09-04 06:45:00|1947.9|1941.9|1948.9|1942.9|1950.5|1944.5|1947.8|1941.8|23
1599202200000|2020-09-04 06:50:00|1948.6|1942.6|1947.4|1941.4|1950|1944|1947|1941|19
1599202500000|2020-09-04 06:55:00|1946.8|1940.8|1945.6|1939.6|1946.8|1940.8|1944.3|1938.3|21
1599202800000|2020-09-04 07:00:00|1945.4|1939.4|1941.6|1935.6|1945.6|1939.6|1939.3|1933.3|94
1599203100000|2020-09-04 07:05:00|1941.9|1935.9|1945.6|1939.6|1948|1942|1941.9|1935.9|106
1599203400000|2020-09-04 07:10:00|1945.8|1939.8|1948.8|1942.8|1950.6|1944.6|1945.6|1939.6|64
1599203700000|2020-09-04 07:15:00|1949|1943|1953.5|1947.5|1954.3|1948.3|1949|1943|34
1599204000000|2020-09-04 07:20:00|1953.4|1947.4|1956.1|1950.1|1956.9|1950.9|1953.4|1947.4|35
1599204300000|2020-09-04 07:25:00|1956.4|1950.4|1959.8|1953.8|1960.4|1954.4|1956.1|1950.1|38
1599204600000|2020-09-04 07:30:00|1960|1954|1962.4|1956.4|1963.5|1957.5|1959.5|1953.5|86
1599204900000|2020-09-04 07:35:00|1962.1|1956.1|1970.6|1964.6|1971.5|1965.5|1962|1956|36
1599205200000|2020-09-04 07:40:00|1970.5|1964.5|1962.4|1956.4|1970.9|1964.9|1961.5|1955.5|66
1599205500000|2020-09-04 07:45:00|1962.6|1956.6|1963.4|1957.4|1963.4|1957.4|1961.6|1955.6|17
1599205800000|2020-09-04 07:50:00|1965.9|1959.9|1961.6|1955.6|1966|1960|1961.6|1955.6|27
1599206100000|2020-09-04 07:55:00|1961.9|1955.9|1965|1959|1965|1959|1961.9|1955.9|18
1599206400000|2020-09-04 08:00:00|1965.5|1959.5|1968.9|1962.9|1969.1|1963.1|1964|1958|45
1599206700000|2020-09-04 08:05:00|1968.6|1962.6|1972.9|1966.9|1978.5|1972.5|1968.5|1962.5|97
1599207000000|2020-09-04 08:10:00|1972.6|1966.6|1968.4|1962.4|1973.5|1967.5|1968|1962|47
1599207300000|2020-09-04 08:15:00|1968.1|1962.1|1967.1|1961.1|1969.6|1963.6|1967.1|1961.1|20
1599207600000|2020-09-04 08:20:00|1966.9|1960.9|1963.9|1957.9|1966.9|1960.9|1962.5|1956.5|47
1599207900000|2020-09-04 08:25:00|1963.6|1957.6|1966.1|1960.1|1966.5|1960.5|1962.4|1956.4|35
1599208200000|2020-09-04 08:30:00|1966|1960|1966.6|1960.6|1966.6|1960.6|1964.5|1958.5|17
1599208500000|2020-09-04 08:35:00|1966.9|1960.9|1968.6|1962.6|1968.9|1962.9|1966|1960|26
1599208800000|2020-09-04 08:40:00|1969.1|1963.1|1969.1|1963.1|1969.6|1963.6|1969|1963|8
1599209100000|2020-09-04 08:45:00|1969|1963|1970.5|1964.5|1970.6|1964.6|1968.8|1962.8|16
1599209400000|2020-09-04 08:50:00|1970.3|1964.3|1966.6|1960.6|1970.3|1964.3|1966.6|1960.6|17
1599209700000|2020-09-04 08:55:00|1966.9|1960.9|1964.9|1958.9|1967|1961|1964.9|1958.9|10
1599210000000|2020-09-04 09:00:00|1964.6|1958.6|1964.6|1958.6|1964.6|1958.6|1963.6|1957.6|6
1599210300000|2020-09-04 09:05:00|1964.5|1958.5|1964.8|1958.8|1965|1959|1964.4|1958.4|8
1599210600000|2020-09-04 09:10:00|1965|1959|1964.4|1958.4|1965.5|1959.5|1964.4|1958.4|8
1599210900000|2020-09-04 09:15:00|1964.6|1958.6|1965.5|1959.5|1965.5|1959.5|1964.4|1958.4|15
1599211200000|2020-09-04 09:20:00|1965.4|1959.4|1964.6|1958.6|1965.4|1959.4|1964.6|1958.6|2
1599211500000|2020-09-04 09:25:00|1964.9|1958.9|1965.5|1959.5|1965.5|1959.5|1964.6|1958.6|4
1599211800000|2020-09-04 09:30:00|1965.6|1959.6|1964.1|1958.1|1965.6|1959.6|1964.1|1958.1|9
1599212100000|2020-09-04 09:35:00|1964.4|1958.4|1963.8|1957.8|1964.5|1958.5|1963.8|1957.8|3
1599212400000|2020-09-04 09:40:00|1964.5|1958.5|1965.1|1959.1|1965.1|1959.1|1964.4|1958.4|4
1599212700000|2020-09-04 09:45:00|1965.4|1959.4|1970.4|1964.4|1971.1|1965.1|1965.4|1959.4|14
1599213000000|2020-09-04 09:50:00|1970.5|1964.5|1970.5|1964.5|1971.1|1965.1|1970.3|1964.3|9
1599213300000|2020-09-04 09:55:00|1970.8|1964.8|1970.1|1964.1|1971.8|1965.8|1970.1|1964.1|8
1599213600000|2020-09-04 10:00:00|1970.4|1964.4|1970.1|1964.1|1971|1965|1970.1|1964.1|9
1599213900000|2020-09-04 10:05:00|1970|1964|1968.9|1962.9|1970|1964|1968.4|1962.4|6
1599214200000|2020-09-04 10:10:00|1969.1|1963.1|1968.8|1962.8|1969.4|1963.4|1968.8|1962.8|3
1599214500000|2020-09-04 10:15:00|1968.3|1962.3|1966.4|1960.4|1968.3|1962.3|1966.4|1960.4|10
1599214800000|2020-09-04 10:20:00|1966.6|1960.6|1965.3|1959.3|1966.6|1960.6|1965.3|1959.3|8
1599215100000|2020-09-04 10:25:00|1965.6|1959.6|1965.5|1959.5|1966|1960|1965.1|1959.1|7
1599215400000|2020-09-04 10:30:00|1965.4|1959.4|1966|1960|1966|1960|1965.3|1959.3|3
1599215700000|2020-09-04 10:35:00|1964.9|1958.9|1963.9|1957.9|1964.9|1958.9|1963.9|1957.9|5
1599216000000|2020-09-04 10:40:00|1964.1|1958.1|1960.9|1954.9|1964.5|1958.5|1960.9|1954.9|14
1599216300000|2020-09-04 10:45:00|1961.1|1955.1|1959.1|1953.1|1961.1|1955.1|1959|1953|7
1599216600000|2020-09-04 10:50:00|1959.4|1953.4|1959|1953|1959.9|1953.9|1959|1953|11
1599216900000|2020-09-04 10:55:00|1958.9|1952.9|1959.8|1953.8|1959.8|1953.8|1958.9|1952.9|7
1599217200000|2020-09-04 11:00:00|1960.1|1954.1|1961|1955|1961.1|1955.1|1960.1|1954.1|10
1599217500000|2020-09-04 11:05:00|1961.1|1955.1|1962.4|1956.4|1963.5|1957.5|1961.1|1955.1|16
1599217800000|2020-09-04 11:10:00|1962.5|1956.5|1962|1956|1962.9|1956.9|1961.8|1955.8|20
1599218100000|2020-09-04 11:15:00|1961.9|1955.9|1962.5|1956.5|1962.6|1956.6|1961.8|1955.8|12
1599218400000|2020-09-04 11:20:00|1962.4|1956.4|1962|1956|1962.4|1956.4|1961.1|1955.1|15
1599218700000|2020-09-04 11:25:00|1961.9|1955.9|1960.5|1954.5|1961.9|1955.9|1959.5|1953.5|14
1599219000000|2020-09-04 11:30:00|1960.4|1954.4|1958.3|1952.3|1961.3|1955.3|1958.3|1952.3|27
1599219300000|2020-09-04 11:35:00|1957.8|1951.8|1959.8|1953.8|1960.3|1954.3|1957.8|1951.8|24
1599219600000|2020-09-04 11:40:00|1958.6|1952.6|1958|1952|1959.5|1953.5|1958|1952|18
1599219900000|2020-09-04 11:45:00|1958.1|1952.1|1966.1|1960.1|1966.5|1960.5|1958.1|1952.1|51
1599220200000|2020-09-04 11:50:00|1966.4|1960.4|1971|1965|1971.4|1965.4|1966.4|1960.4|17
1599220500000|2020-09-04 11:55:00|1970.9|1964.9|1970|1964|1971|1965|1969.3|1963.3|30
1599220800000|2020-09-04 12:00:00|1970.1|1964.1|1971.6|1965.6|1973.5|1967.5|1970.1|1964.1|18
1599221100000|2020-09-04 12:05:00|1971.4|1965.4|1970.1|1964.1|1971.5|1965.5|1970.1|1964.1|9
1599221400000|2020-09-04 12:10:00|1969.9|1963.9|1970.9|1964.9|1970.9|1964.9|1967.4|1961.4|19
1599221700000|2020-09-04 12:15:00|1971|1965|1970.6|1964.6|1972.1|1966.1|1970.5|1964.5|21
1599222000000|2020-09-04 12:20:00|1970.5|1964.5|1970.6|1964.6|1970.6|1964.6|1970|1964|15
1599222300000|2020-09-04 12:25:00|1970.5|1964.5|1973.1|1967.1|1973.5|1967.5|1969.8|1963.8|35
1599222600000|2020-09-04 12:30:00|1972.1|1966.1|1971.4|1965.4|1974.4|1968.4|1970.4|1964.4|53
1599222900000|2020-09-04 12:35:00|1971.1|1965.1|1969.6|1963.6|1972.4|1966.4|1969.1|1963.1|37
1599223200000|2020-09-04 12:40:00|1969|1963|1971|1965|1971.9|1965.9|1969|1963|32
1599223500000|2020-09-04 12:45:00|1971.1|1965.1|1972.4|1966.4|1973.6|1967.6|1970.6|1964.6|57
1599223800000|2020-09-04 12:50:00|1972.1|1966.1|1969.9|1963.9|1972.4|1966.4|1968.9|1962.9|51
1599224100000|2020-09-04 12:55:00|1970|1964|1968.6|1962.6|1970.6|1964.6|1967.8|1961.8|56
1599224400000|2020-09-04 13:00:00|1968.5|1962.5|1964.9|1958.9|1968.5|1962.5|1961.3|1955.3|195
1599224700000|2020-09-04 13:05:00|1964.6|1958.6|1965.9|1959.9|1966.1|1960.1|1962.5|1956.5|105
1599225000000|2020-09-04 13:10:00|1966|1960|1966.9|1960.9|1967.9|1961.9|1964.4|1958.4|89
1599225300000|2020-09-04 13:15:00|1966.6|1960.6|1966.6|1960.6|1967|1961|1964|1958|78
1599225600000|2020-09-04 13:20:00|1966.8|1960.8|1964.1|1958.1|1967|1961|1963.9|1957.9|51
1599225900000|2020-09-04 13:25:00|1964.3|1958.3|1964.9|1958.9|1966.1|1960.1|1964.3|1958.3|41
1599226200000|2020-09-04 13:30:00|1965|1959|1972.1|1966.1|1974|1968|1965|1959|80
1599226500000|2020-09-04 13:35:00|1972|1966|1966.5|1960.5|1972.1|1966.1|1966|1960|50
1599226800000|2020-09-04 13:40:00|1966.6|1960.6|1966|1960|1969.5|1963.5|1965.9|1959.9|57
1599227100000|2020-09-04 13:45:00|1966.1|1960.1|1962.4|1956.4|1966.8|1960.8|1962.4|1956.4|52
1599227400000|2020-09-04 13:50:00|1962.5|1956.5|1959.5|1953.5|1963|1957|1959.4|1953.4|52
1599227700000|2020-09-04 13:55:00|1959.4|1953.4|1963.9|1957.9|1963.9|1957.9|1958.4|1952.4|44
1599228000000|2020-09-04 14:00:00|1964|1958|1968|1962|1969|1963|1964|1958|41
1599228300000|2020-09-04 14:05:00|1967.9|1961.9|1969|1963|1969.8|1963.8|1964.6|1958.6|74
1599228600000|2020-09-04 14:10:00|1969.1|1963.1|1965.4|1959.4|1970.1|1964.1|1963.3|1957.3|69
1599228900000|2020-09-04 14:15:00|1965.1|1959.1|1963.8|1957.8|1968.1|1962.1|1963.5|1957.5|112
1599229200000|2020-09-04 14:20:00|1963.6|1957.6|1964|1958|1966.5|1960.5|1963.6|1957.6|77
1599229500000|2020-09-04 14:25:00|1964.1|1958.1|1964.9|1958.9|1967.6|1961.6|1963.3|1957.3|46
1599229800000|2020-09-04 14:30:00|1965.1|1959.1|1959.9|1953.9|1965.4|1959.4|1959.9|1953.9|63
1599230100000|2020-09-04 14:35:00|1959.6|1953.6|1957.4|1951.4|1960.6|1954.6|1955.3|1949.3|58
1599230400000|2020-09-04 14:40:00|1957.5|1951.5|1957|1951|1961.1|1955.1|1956.5|1950.5|153
1599230700000|2020-09-04 14:45:00|1956.9|1950.9|1958.4|1952.4|1959.9|1953.9|1956.9|1950.9|66
1599231000000|2020-09-04 14:50:00|1958.1|1952.1|1961|1955|1962.4|1956.4|1957.1|1951.1|52
1599231300000|2020-09-04 14:55:00|1960.9|1954.9|1964.4|1958.4|1965|1959|1959.8|1953.8|71
1599231600000|2020-09-04 15:00:00|1963.9|1957.9|1968.4|1962.4|1968.4|1962.4|1963.6|1957.6|53
1599231900000|2020-09-04 15:05:00|1967.9|1961.9|1967.1|1961.1|1968.6|1962.6|1964.4|1958.4|54
1599232200000|2020-09-04 15:10:00|1967.3|1961.3|1969.4|1963.4|1969.4|1963.4|1967|1961|37
1599232500000|2020-09-04 15:15:00|1969.5|1963.5|1974.5|1968.5|1976.8|1970.8|1969.5|1963.5|161
1599232800000|2020-09-04 15:20:00|1973.6|1967.6|1968.8|1962.8|1973.6|1967.6|1967|1961|54
1599233100000|2020-09-04 15:25:00|1969.5|1963.5|1974|1968|1974.4|1968.4|1969.5|1963.5|43
1599233400000|2020-09-04 15:30:00|1974.3|1968.3|1977.1|1971.1|1977.8|1971.8|1974.3|1968.3|39
1599233700000|2020-09-04 15:35:00|1977|1971|1977.4|1971.4|1978.6|1972.6|1976.4|1970.4|23
1599234000000|2020-09-04 15:40:00|1977.5|1971.5|1977|1971|1979.1|1973.1|1976.3|1970.3|61
1599234300000|2020-09-04 15:45:00|1976.8|1970.8|1976.3|1970.3|1977.4|1971.4|1975.5|1969.5|28
1599234600000|2020-09-04 15:50:00|1975.9|1969.9|1974.4|1968.4|1976|1970|1972.9|1966.9|30
1599234900000|2020-09-04 15:55:00|1974.5|1968.5|1976.9|1970.9|1976.9|1970.9|1974.5|1968.5|24
1599235200000|2020-09-04 16:00:00|1977.1|1971.1|1978.9|1972.9|1980.8|1974.8|1976.9|1970.9|47
1599235500000|2020-09-04 16:05:00|1979|1973|1979.6|1973.6|1980.5|1974.5|1979|1973|25
1599235800000|2020-09-04 16:10:00|1979.9|1973.9|1979|1973|1980.5|1974.5|1978.8|1972.8|32
1599236100000|2020-09-04 16:15:00|1979.1|1973.1|1975.5|1969.5|1979.5|1973.5|1975.5|1969.5|23
1599236400000|2020-09-04 16:20:00|1975.6|1969.6|1975.4|1969.4|1977.9|1971.9|1975.4|1969.4|28
1599236700000|2020-09-04 16:25:00|1975.6|1969.6|1976.1|1970.1|1976.1|1970.1|1975.6|1969.6|3
1599237000000|2020-09-04 16:30:00|1975.9|1969.9|1975.9|1969.9|1975.9|1969.9|1974.5|1968.5|12
1599237300000|2020-09-04 16:35:00|1976|1970|1976.3|1970.3|1976.8|1970.8|1976|1970|6
1599237600000|2020-09-04 16:40:00|1976.4|1970.4|1978.6|1972.6|1978.6|1972.6|1976.4|1970.4|6
1599238200000|2020-09-04 16:50:00|1977.8|1971.8|1978.4|1972.4|1978.4|1972.4|1977.8|1971.8|2
1599238500000|2020-09-04 16:55:00|1978.5|1972.5|1979.5|1973.5|1979.5|1973.5|1978.5|1972.5|16
1599436800000|2020-09-07 00:00:00|1979.3|1973.3|1980.6|1974.6|1980.9|1974.9|1979.3|1973.3|3
1599437100000|2020-09-07 00:05:00|1980.9|1974.9|1980.6|1974.6|1980.9|1974.9|1980.6|1974.6|3
1599437700000|2020-09-07 00:15:00|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1
1599438000000|2020-09-07 00:20:00|1977.5|1971.5|1977.8|1971.8|1977.9|1971.9|1977.5|1971.5|4
1599438900000|2020-09-07 00:35:00|1978|1972|1978|1972|1978|1972|1978|1972|1
1599439500000|2020-09-07 00:45:00|1978.3|1972.3|1979.3|1973.3|1979.3|1973.3|1978.3|1972.3|3
1599439800000|2020-09-07 00:50:00|1979.5|1973.5|1979.5|1973.5|1979.5|1973.5|1979.5|1973.5|1
1599440100000|2020-09-07 00:55:00|1979.3|1973.3|1979.5|1973.5|1979.5|1973.5|1979.3|1973.3|2
1599440400000|2020-09-07 01:00:00|1979.3|1973.3|1981.8|1975.8|1983.5|1977.5|1978.8|1972.8|33
1599440700000|2020-09-07 01:05:00|1982.3|1976.3|1984.5|1978.5|1984.5|1978.5|1982.3|1976.3|23
1599441000000|2020-09-07 01:10:00|1984|1978|1984.5|1978.5|1986|1980|1984|1978|12
1599441300000|2020-09-07 01:15:00|1984.8|1978.8|1983.3|1977.3|1985|1979|1983.3|1977.3|6
1599441600000|2020-09-07 01:20:00|1983.8|1977.8|1983.8|1977.8|1983.8|1977.8|1983.8|1977.8|1
1599442800000|2020-09-07 01:40:00|1983|1977|1983|1977|1983|1977|1983|1977|1
1599443400000|2020-09-07 01:50:00|1982.8|1976.8|1982.8|1976.8|1982.8|1976.8|1982.8|1976.8|1
1599443700000|2020-09-07 01:55:00|1983.8|1977.8|1984.5|1978.5|1984.5|1978.5|1983.8|1977.8|5
1599444000000|2020-09-07 02:00:00|1984.4|1978.4|1982.9|1976.9|1984.4|1978.4|1982.9|1976.9|7
1599444300000|2020-09-07 02:05:00|1983|1977|1982.4|1976.4|1983.1|1977.1|1982.4|1976.4|4
1599444600000|2020-09-07 02:10:00|1982.6|1976.6|1982|1976|1982.8|1976.8|1981.9|1975.9|6
1599444900000|2020-09-07 02:15:00|1981.9|1975.9|1981.8|1975.8|1981.9|1975.9|1981.8|1975.8|2
1599446100000|2020-09-07 02:35:00|1980.5|1974.5|1980.5|1974.5|1980.5|1974.5|1980.5|1974.5|1
1599446400000|2020-09-07 02:40:00|1980.6|1974.6|1981|1975|1981|1975|1980.6|1974.6|2
1599446700000|2020-09-07 02:45:00|1981.1|1975.1|1981.5|1975.5|1981.5|1975.5|1981.1|1975.1|3
1599447000000|2020-09-07 02:50:00|1981.6|1975.6|1980.8|1974.8|1981.8|1975.8|1980.8|1974.8|29
1599447300000|2020-09-07 02:55:00|1980.9|1974.9|1980.9|1974.9|1981|1975|1980.8|1974.8|17
1599447600000|2020-09-07 03:00:00|1981|1975|1980.6|1974.6|1981|1975|1980|1974|15
1599447900000|2020-09-07 03:05:00|1980.8|1974.8|1981.5|1975.5|1981.5|1975.5|1980.8|1974.8|3
1599448200000|2020-09-07 03:10:00|1982.9|1976.9|1982.4|1976.4|1983.3|1977.3|1982.4|1976.4|27
1599448500000|2020-09-07 03:15:00|1982.6|1976.6|1985.8|1979.8|1986.9|1980.9|1982.4|1976.4|22
1599448800000|2020-09-07 03:20:00|1986|1980|1985|1979|1986.1|1980.1|1985|1979|8
1599449100000|2020-09-07 03:25:00|1984.9|1978.9|1982|1976|1984.9|1978.9|1981.5|1975.5|23
1599449400000|2020-09-07 03:30:00|1982.1|1976.1|1982|1976|1982.3|1976.3|1982|1976|3
1599449700000|2020-09-07 03:35:00|1982.1|1976.1|1982|1976|1982.3|1976.3|1982|1976|3
1599451200000|2020-09-07 04:00:00|1983.3|1977.3|1984.1|1978.1|1984.1|1978.1|1983.3|1977.3|5
1599451500000|2020-09-07 04:05:00|1984.3|1978.3|1984.4|1978.4|1984.4|1978.4|1984.3|1978.3|2
1599451800000|2020-09-07 04:10:00|1984.1|1978.1|1984.1|1978.1|1984.1|1978.1|1984.1|1978.1|1
1599452100000|2020-09-07 04:15:00|1984.4|1978.4|1984.6|1978.6|1984.6|1978.6|1984.3|1978.3|3
1599452400000|2020-09-07 04:20:00|1984.5|1978.5|1984.6|1978.6|1984.6|1978.6|1984.5|1978.5|2
1599453000000|2020-09-07 04:30:00|1984.5|1978.5|1985|1979|1985|1979|1984.5|1978.5|4
1599454200000|2020-09-07 04:50:00|1985.1|1979.1|1985.6|1979.6|1985.6|1979.6|1985.1|1979.1|5
1599454800000|2020-09-07 05:00:00|1986.1|1980.1|1986.3|1980.3|1986.8|1980.8|1986.1|1980.1|4
1599455100000|2020-09-07 05:05:00|1986.4|1980.4|1986.9|1980.9|1986.9|1980.9|1986.4|1980.4|3
1599455400000|2020-09-07 05:10:00|1986.8|1980.8|1986.3|1980.3|1986.8|1980.8|1986.3|1980.3|3
1599455700000|2020-09-07 05:15:00|1986.4|1980.4|1986.3|1980.3|1986.4|1980.4|1986.3|1980.3|2
1599456000000|2020-09-07 05:20:00|1986.1|1980.1|1985.3|1979.3|1986.1|1980.1|1985.3|1979.3|6
1599456300000|2020-09-07 05:25:00|1985.5|1979.5|1985.5|1979.5|1985.5|1979.5|1985.5|1979.5|1
1599456600000|2020-09-07 05:30:00|1984.5|1978.5|1983.8|1977.8|1984.5|1978.5|1980.4|1974.4|22
1599456900000|2020-09-07 05:35:00|1983.4|1977.4|1981.9|1975.9|1983.6|1977.6|1981.4|1975.4|21
1599457200000|2020-09-07 05:40:00|1982|1976|1980.5|1974.5|1983.3|1977.3|1980.3|1974.3|32
1599457500000|2020-09-07 05:45:00|1980.6|1974.6|1979|1973|1980.6|1974.6|1978.4|1972.4|22
1599457800000|2020-09-07 05:50:00|1978.3|1972.3|1978|1972|1979|1973|1976.8|1970.8|25
1599458100000|2020-09-07 05:55:00|1979|1973|1979.3|1973.3|1980.5|1974.5|1978.3|1972.3|22
1599458400000|2020-09-07 06:00:00|1978.8|1972.8|1981.1|1975.1|1982.5|1976.5|1978.8|1972.8|21
1599458700000|2020-09-07 06:05:00|1981|1975|1980.5|1974.5|1981.1|1975.1|1980|1974|32
1599459000000|2020-09-07 06:10:00|1980|1974|1979.3|1973.3|1980.5|1974.5|1979.3|1973.3|10
1599459300000|2020-09-07 06:15:00|1979.1|1973.1|1979.4|1973.4|1979.8|1973.8|1978.3|1972.3|22
1599459600000|2020-09-07 06:20:00|1979|1973|1978.8|1972.8|1980|1974|1978.8|1972.8|21
1599459900000|2020-09-07 06:25:00|1978|1972|1978.3|1972.3|1978.5|1972.5|1977.8|1971.8|21
1599460200000|2020-09-07 06:30:00|1977.8|1971.8|1975|1969|1978.1|1972.1|1975|1969|46
1599460500000|2020-09-07 06:35:00|1975.3|1969.3|1975.8|1969.8|1976.8|1970.8|1975|1969|22
1599460800000|2020-09-07 06:40:00|1976.1|1970.1|1978.1|1972.1|1978.4|1972.4|1976.1|1970.1|11
1599461100000|2020-09-07 06:45:00|1978.4|1972.4|1979|1973|1979.3|1973.3|1977.8|1971.8|19
1599461400000|2020-09-07 06:50:00|1979.3|1973.3|1980.5|1974.5|1980.6|1974.6|1979.3|1973.3|7
1599461700000|2020-09-07 06:55:00|1980.6|1974.6|1979.4|1973.4|1980.9|1974.9|1979.4|1973.4|9
1599462000000|2020-09-07 07:00:00|1979|1973|1980.5|1974.5|1980.9|1974.9|1978.4|1972.4|38
1599462300000|2020-09-07 07:05:00|1980.4|1974.4|1982.9|1976.9|1985|1979|1980|1974|73
1599462600000|2020-09-07 07:10:00|1982.6|1976.6|1983.9|1977.9|1985.5|1979.5|1982.5|1976.5|39
1599462900000|2020-09-07 07:15:00|1984|1978|1982.5|1976.5|1984|1978|1981.4|1975.4|45
1599463200000|2020-09-07 07:20:00|1982.6|1976.6|1983.6|1977.6|1985.4|1979.4|1982.6|1976.6|27
1599463500000|2020-09-07 07:25:00|1983.8|1977.8|1984.5|1978.5|1985|1979|1983.1|1977.1|45
1599463800000|2020-09-07 07:30:00|1984.6|1978.6|1984.5|1978.5|1986.1|1980.1|1984.4|1978.4|61
1599464100000|2020-09-07 07:35:00|1984.4|1978.4|1984.1|1978.1|1984.5|1978.5|1983.5|1977.5|22
1599464400000|2020-09-07 07:40:00|1984|1978|1985.4|1979.4|1985.5|1979.5|1983.3|1977.3|29
1599464700000|2020-09-07 07:45:00|1985.5|1979.5|1984.9|1978.9|1985.5|1979.5|1984.5|1978.5|18
1599465000000|2020-09-07 07:50:00|1984.6|1978.6|1983.6|1977.6|1984.8|1978.8|1983.6|1977.6|23
1599465300000|2020-09-07 07:55:00|1983.9|1977.9|1984.5|1978.5|1984.5|1978.5|1982.9|1976.9|21
1599465600000|2020-09-07 08:00:00|1984.6|1978.6|1986.5|1980.5|1986.5|1980.5|1984|1978|25
1599465900000|2020-09-07 08:05:00|1986.6|1980.6|1989.3|1983.3|1989.6|1983.6|1986.6|1980.6|42
1599466200000|2020-09-07 08:10:00|1989.5|1983.5|1990.5|1984.5|1991.8|1985.8|1988.6|1982.6|31
1599466500000|2020-09-07 08:15:00|1990.3|1984.3|1989|1983|1990.3|1984.3|1988|1982|23
1599466800000|2020-09-07 08:20:00|1989.1|1983.1|1991.1|1985.1|1991.8|1985.8|1988.8|1982.8|26
1599467100000|2020-09-07 08:25:00|1991|1985|1991.1|1985.1|1991.1|1985.1|1990.1|1984.1|21
1599467400000|2020-09-07 08:30:00|1991|1985|1986.6|1980.6|1991.5|1985.5|1986.6|1980.6|21
1599467700000|2020-09-07 08:35:00|1986.9|1980.9|1986.5|1980.5|1987|1981|1986.3|1980.3|12
1599468000000|2020-09-07 08:40:00|1987|1981|1990.5|1984.5|1990.8|1984.8|1987|1981|23
1599468300000|2020-09-07 08:45:00|1990.4|1984.4|1988.6|1982.6|1990.4|1984.4|1988.4|1982.4|23
1599468600000|2020-09-07 08:50:00|1988.4|1982.4|1988.4|1982.4|1988.6|1982.6|1988.1|1982.1|10
1599468900000|2020-09-07 08:55:00|1988.5|1982.5|1988.5|1982.5|1989|1983|1988.1|1982.1|8
1599469200000|2020-09-07 09:00:00|1988.3|1982.3|1988.5|1982.5|1988.6|1982.6|1987.3|1981.3|37
1599469500000|2020-09-07 09:05:00|1988.6|1982.6|1989.3|1983.3|1989.6|1983.6|1988.6|1982.6|13
1599469800000|2020-09-07 09:10:00|1989.6|1983.6|1991|1985|1991.5|1985.5|1989.6|1983.6|17
1599470100000|2020-09-07 09:15:00|1991.1|1985.1|1991|1985|1991.5|1985.5|1990.9|1984.9|20
1599470400000|2020-09-07 09:20:00|1991.1|1985.1|1992|1986|1992.1|1986.1|1989.1|1983.1|15
1599470700000|2020-09-07 09:25:00|1991.9|1985.9|1990.6|1984.6|1992|1986|1990.5|1984.5|24
1599471000000|2020-09-07 09:30:00|1990.5|1984.5|1990.6|1984.6|1991|1985|1990|1984|15
1599471300000|2020-09-07 09:35:00|1990.9|1984.9|1992.3|1986.3|1992.3|1986.3|1990.9|1984.9|10
1599471600000|2020-09-07 09:40:00|1992|1986|1992|1986|1992.5|1986.5|1991.8|1985.8|6
1599471900000|2020-09-07 09:45:00|1991.9|1985.9|1990|1984|1991.9|1985.9|1990|1984|4
1599472200000|2020-09-07 09:50:00|1990.1|1984.1|1990|1984|1990.1|1984.1|1990|1984|2
1599472500000|2020-09-07 09:55:00|1990.1|1984.1|1990|1984|1990.6|1984.6|1990|1984|9
1599472800000|2020-09-07 10:00:00|1990.3|1984.3|1991.6|1985.6|1991.6|1985.6|1990|1984|11
1599473100000|2020-09-07 10:05:00|1991.9|1985.9|1991.4|1985.4|1992|1986|1990.6|1984.6|9
1599473400000|2020-09-07 10:10:00|1991|1985|1990|1984|1991|1985|1990|1984|10
1599473700000|2020-09-07 10:15:00|1990.1|1984.1|1990|1984|1990.3|1984.3|1990|1984|7
1599474000000|2020-09-07 10:20:00|1989.8|1983.8|1989.4|1983.4|1990|1984|1988.9|1982.9|7
1599474300000|2020-09-07 10:25:00|1989.5|1983.5|1988.6|1982.6|1989.8|1983.8|1988.6|1982.6|5
1599474600000|2020-09-07 10:30:00|1988.9|1982.9|1989.9|1983.9|1989.9|1983.9|1988.9|1982.9|8
1599474900000|2020-09-07 10:35:00|1989.6|1983.6|1990|1984|1990.3|1984.3|1989.6|1983.6|8
1599475200000|2020-09-07 10:40:00|1989.9|1983.9|1989|1983|1989.9|1983.9|1989|1983|2
1599475500000|2020-09-07 10:45:00|1989.4|1983.4|1989.8|1983.8|1990|1984|1989.4|1983.4|6
1599475800000|2020-09-07 10:50:00|1989.6|1983.6|1989.5|1983.5|1989.8|1983.8|1989.3|1983.3|4
1599476100000|2020-09-07 10:55:00|1989.8|1983.8|1990|1984|1990.3|1984.3|1989.8|1983.8|3
1599476400000|2020-09-07 11:00:00|1989.8|1983.8|1988.5|1982.5|1990.3|1984.3|1988.5|1982.5|19
1599476700000|2020-09-07 11:05:00|1988.6|1982.6|1990|1984|1990|1984|1988.6|1982.6|7
1599477000000|2020-09-07 11:10:00|1990.3|1984.3|1992|1986|1992|1986|1990|1984|7
1599477300000|2020-09-07 11:15:00|1991.8|1985.8|1991.6|1985.6|1992|1986|1990.4|1984.4|17
1599477600000|2020-09-07 11:20:00|1991.9|1985.9|1991.8|1985.8|1992.8|1986.8|1991.6|1985.6|10
1599477900000|2020-09-07 11:25:00|1991.6|1985.6|1990.1|1984.1|1991.6|1985.6|1990|1984|13
1599478200000|2020-09-07 11:30:00|1990|1984|1989.8|1983.8|1990.3|1984.3|1989.8|1983.8|4
1599478500000|2020-09-07 11:35:00|1989.4|1983.4|1989.5|1983.5|1989.8|1983.8|1989|1983|10
1599478800000|2020-09-07 11:40:00|1989.3|1983.3|1990|1984|1991.6|1985.6|1989|1983|16
1599479100000|2020-09-07 11:45:00|1990.5|1984.5|1989.5|1983.5|1990.5|1984.5|1988.9|1982.9|56
1599479400000|2020-09-07 11:50:00|1988.9|1982.9|1990.1|1984.1|1990.4|1984.4|1986.9|1980.9|24
1599479700000|2020-09-07 11:55:00|1990|1984|1990|1984|1990.5|1984.5|1989.1|1983.1|17
1599480000000|2020-09-07 12:00:00|1990.3|1984.3|1991|1985|1992|1986|1990.3|1984.3|23
1599480300000|2020-09-07 12:05:00|1990.4|1984.4|1990|1984|1991|1985|1989.4|1983.4|24
1599480600000|2020-09-07 12:10:00|1989.8|1983.8|1990.6|1984.6|1991|1985|1989.8|1983.8|23
1599480900000|2020-09-07 12:15:00|1990.9|1984.9|1989.4|1983.4|1991|1985|1989.4|1983.4|11
1599481200000|2020-09-07 12:20:00|1989.8|1983.8|1988.3|1982.3|1989.9|1983.9|1987.9|1981.9|25
1599481500000|2020-09-07 12:25:00|1988.1|1982.1|1988.4|1982.4|1988.4|1982.4|1986.6|1980.6|30
1599481800000|2020-09-07 12:30:00|1988.5|1982.5|1988.6|1982.6|1988.9|1982.9|1987.6|1981.6|27
1599482100000|2020-09-07 12:35:00|1988.9|1982.9|1987.8|1981.8|1989.3|1983.3|1986.5|1980.5|8
1599482400000|2020-09-07 12:40:00|1987.6|1981.6|1987.6|1981.6|1988.4|1982.4|1986.9|1980.9|19
1599482700000|2020-09-07 12:45:00|1987.9|1981.9|1986.5|1980.5|1988.5|1982.5|1986.5|1980.5|40
1599483000000|2020-09-07 12:50:00|1986.4|1980.4|1983.9|1977.9|1986.4|1980.4|1983.5|1977.5|11
1599483300000|2020-09-07 12:55:00|1984|1978|1984.3|1978.3|1984.6|1978.6|1982.4|1976.4|22
1599483600000|2020-09-07 13:00:00|1984.1|1978.1|1980.5|1974.5|1985.3|1979.3|1978.5|1972.5|67
1599483900000|2020-09-07 13:05:00|1980.4|1974.4|1978.4|1972.4|1984.5|1978.5|1978|1972|93
1599484200000|2020-09-07 13:10:00|1978.5|1972.5|1977|1971|1979.1|1973.1|1976.9|1970.9|44
1599484500000|2020-09-07 13:15:00|1976.9|1970.9|1979.4|1973.4|1979.4|1973.4|1974.9|1968.9|48
1599484800000|2020-09-07 13:20:00|1980.1|1974.1|1974.1|1968.1|1982.5|1976.5|1974.1|1968.1|65
1599485100000|2020-09-07 13:25:00|1974.4|1968.4|1973.8|1967.8|1975.9|1969.9|1973.4|1967.4|33
1599485400000|2020-09-07 13:30:00|1974.3|1968.3|1971.3|1965.3|1974.3|1968.3|1969.8|1963.8|30
1599485700000|2020-09-07 13:35:00|1971.4|1965.4|1972|1966|1973.1|1967.1|1971.3|1965.3|28
1599486000000|2020-09-07 13:40:00|1972.1|1966.1|1975.4|1969.4|1975.6|1969.6|1972|1966|27
1599486300000|2020-09-07 13:45:00|1975.9|1969.9|1976.1|1970.1|1976.3|1970.3|1974.6|1968.6|26
1599486600000|2020-09-07 13:50:00|1976.4|1970.4|1975.4|1969.4|1976.5|1970.5|1975.4|1969.4|5
1599486900000|2020-09-07 13:55:00|1975.5|1969.5|1975.6|1969.6|1978.9|1972.9|1975.1|1969.1|24
1599487200000|2020-09-07 14:00:00|1975.4|1969.4|1973.6|1967.6|1976.1|1970.1|1972.6|1966.6|24
1599487500000|2020-09-07 14:05:00|1973.9|1967.9|1975.1|1969.1|1975.8|1969.8|1973.9|1967.9|15
1599487800000|2020-09-07 14:10:00|1974.6|1968.6|1975.6|1969.6|1977|1971|1974.3|1968.3|29
1599488100000|2020-09-07 14:15:00|1975.9|1969.9|1976.4|1970.4|1976.6|1970.6|1975.6|1969.6|14
1599488400000|2020-09-07 14:20:00|1976.1|1970.1|1977.1|1971.1|1978.3|1972.3|1976.1|1970.1|28
1599488700000|2020-09-07 14:25:00|1977.4|1971.4|1980.1|1974.1|1980.9|1974.9|1977.4|1971.4|26
1599489000000|2020-09-07 14:30:00|1980.4|1974.4|1978.6|1972.6|1980.4|1974.4|1978.6|1972.6|22
1599489300000|2020-09-07 14:35:00|1978.5|1972.5|1978.5|1972.5|1979.9|1973.9|1978.5|1972.5|16
1599489600000|2020-09-07 14:40:00|1978.4|1972.4|1979.9|1973.9|1979.9|1973.9|1977.5|1971.5|14
1599489900000|2020-09-07 14:45:00|1980|1974|1980.9|1974.9|1981|1975|1979|1973|24
1599490200000|2020-09-07 14:50:00|1980.6|1974.6|1984.5|1978.5|1984.5|1978.5|1980.1|1974.1|43
1599490500000|2020-09-07 14:55:00|1984.6|1978.6|1983.6|1977.6|1984.8|1978.8|1983.4|1977.4|34
1599490800000|2020-09-07 15:00:00|1983.9|1977.9|1983.5|1977.5|1984|1978|1982.1|1976.1|28
1599491100000|2020-09-07 15:05:00|1983.4|1977.4|1979.6|1973.6|1983.4|1977.4|1979.4|1973.4|37
1599491400000|2020-09-07 15:10:00|1980|1974|1979.6|1973.6|1980|1974|1976.9|1970.9|39
1599491700000|2020-09-07 15:15:00|1979.1|1973.1|1973.4|1967.4|1980.1|1974.1|1971.3|1965.3|137
1599492000000|2020-09-07 15:20:00|1973.6|1967.6|1975.5|1969.5|1976.1|1970.1|1973.5|1967.5|42
1599492300000|2020-09-07 15:25:00|1975.3|1969.3|1974.9|1968.9|1979.5|1973.5|1974.9|1968.9|24
1599492600000|2020-09-07 15:30:00|1974.5|1968.5|1973.3|1967.3|1974.6|1968.6|1971.5|1965.5|32
1599492900000|2020-09-07 15:35:00|1973.1|1967.1|1972.5|1966.5|1973.8|1967.8|1972.3|1966.3|17
1599493200000|2020-09-07 15:40:00|1973|1967|1973.3|1967.3|1973.3|1967.3|1971.5|1965.5|13
1599493500000|2020-09-07 15:45:00|1972.9|1966.9|1973.6|1967.6|1974.5|1968.5|1971.5|1965.5|14
1599493800000|2020-09-07 15:50:00|1973.9|1967.9|1973.6|1967.6|1973.9|1967.9|1973.6|1967.6|2
1599494100000|2020-09-07 15:55:00|1973.4|1967.4|1974.9|1968.9|1974.9|1968.9|1973.1|1967.1|10
1599495000000|2020-09-07 16:10:00|1974.6|1968.6|1974.4|1968.4|1974.6|1968.6|1974.4|1968.4|2
1599495300000|2020-09-07 16:15:00|1974|1968|1974.4|1968.4|1974.4|1968.4|1971.6|1965.6|19
1599496500000|2020-09-07 16:35:00|1974.1|1968.1|1974.6|1968.6|1974.9|1968.9|1973.9|1967.9|6
1599496800000|2020-09-07 16:40:00|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1
1599497100000|2020-09-07 16:45:00|1974.6|1968.6|1974.6|1968.6|1974.9|1968.9|1974.6|1968.6|3
1599497400000|2020-09-07 16:50:00|1974.9|1968.9|1974.6|1968.6|1974.9|1968.9|1974.6|1968.6|4
1599497700000|2020-09-07 16:55:00|1974.8|1968.8|1970.5|1964.5|1975.3|1969.3|1970.5|1964.5|26
1599523200000|2020-09-08 00:00:00|1971|1965|1971.4|1965.4|1971.4|1965.4|1971|1965|3
1599524400000|2020-09-08 00:20:00|1971.1|1965.1|1970.5|1964.5|1971.1|1965.1|1970.5|1964.5|3
1599526200000|2020-09-08 00:50:00|1971.1|1965.1|1972|1966|1972.8|1966.8|1971.1|1965.1|6
1599526800000|2020-09-08 01:00:00|1971.9|1965.9|1970.8|1964.8|1971.9|1965.9|1970.8|1964.8|5
1599527100000|2020-09-08 01:05:00|1970.9|1964.9|1970.8|1964.8|1970.9|1964.9|1970.8|1964.8|2
1599527700000|2020-09-08 01:15:00|1971|1965|1971|1965|1971|1965|1970.9|1964.9|3
1599529200000|2020-09-08 01:40:00|1971.1|1965.1|1971.1|1965.1|1971.1|1965.1|1971.1|1965.1|1
1599529500000|2020-09-08 01:45:00|1971.8|1965.8|1971|1965|1971.8|1965.8|1970.6|1964.6|5
1599529800000|2020-09-08 01:50:00|1971.1|1965.1|1971.3|1965.3|1971.3|1965.3|1971.1|1965.1|2
1599530100000|2020-09-08 01:55:00|1971|1965|1971|1965|1971|1965|1971|1965|1
1599530400000|2020-09-08 02:00:00|1970.3|1964.3|1970.5|1964.5|1970.5|1964.5|1970.3|1964.3|4
1599530700000|2020-09-08 02:05:00|1970.6|1964.6|1970.6|1964.6|1970.6|1964.6|1970.6|1964.6|1
1599532200000|2020-09-08 02:30:00|1970.1|1964.1|1970.5|1964.5|1970.6|1964.6|1970.1|1964.1|5
1599532500000|2020-09-08 02:35:00|1970.4|1964.4|1970.6|1964.6|1970.6|1964.6|1970|1964|16
1599533100000|2020-09-08 02:45:00|1971.3|1965.3|1971.3|1965.3|1971.3|1965.3|1971.3|1965.3|1
1599534300000|2020-09-08 03:05:00|1970.6|1964.6|1970.5|1964.5|1970.6|1964.6|1970.5|1964.5|4
1599534600000|2020-09-08 03:10:00|1970.6|1964.6|1970.5|1964.5|1970.6|1964.6|1970.5|1964.5|2
1599534900000|2020-09-08 03:15:00|1970.8|1964.8|1971.6|1965.6|1972|1966|1970.5|1964.5|9
1599535200000|2020-09-08 03:20:00|1971.5|1965.5|1971.5|1965.5|1971.5|1965.5|1971.5|1965.5|1
1599535500000|2020-09-08 03:25:00|1971.6|1965.6|1971.4|1965.4|1971.6|1965.6|1971.4|1965.4|2
1599535800000|2020-09-08 03:30:00|1971.3|1965.3|1971|1965|1971.3|1965.3|1971|1965|2
1599536100000|2020-09-08 03:35:00|1971.8|1965.8|1973.4|1967.4|1974.1|1968.1|1971.4|1965.4|16
1599536700000|2020-09-08 03:45:00|1973.3|1967.3|1973.3|1967.3|1973.3|1967.3|1973.3|1967.3|1
1599537000000|2020-09-08 03:50:00|1972.3|1966.3|1972.3|1966.3|1972.3|1966.3|1972.3|1966.3|1
1599537300000|2020-09-08 03:55:00|1972|1966|1970.4|1964.4|1972|1966|1970.4|1964.4|4
1599538500000|2020-09-08 04:15:00|1971.4|1965.4|1971.3|1965.3|1971.4|1965.4|1971.3|1965.3|2
1599540600000|2020-09-08 04:50:00|1969.5|1963.5|1969.5|1963.5|1969.5|1963.5|1969.5|1963.5|1
1599540900000|2020-09-08 04:55:00|1968.5|1962.5|1968.6|1962.6|1968.6|1962.6|1968.5|1962.5|2
1599541200000|2020-09-08 05:00:00|1968.4|1962.4|1967.8|1961.8|1968.4|1962.4|1967.8|1961.8|3
1599541500000|2020-09-08 05:05:00|1967.3|1961.3|1967.4|1961.4|1967.6|1961.6|1967.3|1961.3|5
1599541800000|2020-09-08 05:10:00|1967.5|1961.5|1968|1962|1968|1962|1967.5|1961.5|4
1599542100000|2020-09-08 05:15:00|1968.3|1962.3|1968.3|1962.3|1968.3|1962.3|1968.3|1962.3|1
1599542400000|2020-09-08 05:20:00|1969.3|1963.3|1970.3|1964.3|1970.3|1964.3|1969.3|1963.3|6
1599542700000|2020-09-08 05:25:00|1969.3|1963.3|1970.3|1964.3|1970.3|1964.3|1969.3|1963.3|9
1599543000000|2020-09-08 05:30:00|1970.8|1964.8|1973.3|1967.3|1973.3|1967.3|1970.8|1964.8|25
1599543300000|2020-09-08 05:35:00|1973|1967|1973.1|1967.1|1973.1|1967.1|1972.5|1966.5|8
1599543600000|2020-09-08 05:40:00|1973.3|1967.3|1972.8|1966.8|1973.3|1967.3|1972.8|1966.8|3
1599544200000|2020-09-08 05:50:00|1973|1967|1973.5|1967.5|1973.8|1967.8|1973|1967|4
1599544500000|2020-09-08 05:55:00|1972.8|1966.8|1974.8|1968.8|1974.8|1968.8|1972.5|1966.5|11
1599544800000|2020-09-08 06:00:00|1975|1969|1974.5|1968.5|1975|1969|1973.9|1967.9|22
1599545100000|2020-09-08 06:05:00|1975.3|1969.3|1974.5|1968.5|1975.3|1969.3|1973.8|1967.8|10
1599545400000|2020-09-08 06:10:00|1974.3|1968.3|1972.8|1966.8|1974.8|1968.8|1972.4|1966.4|30
1599545700000|2020-09-08 06:15:00|1972.6|1966.6|1972.4|1966.4|1972.8|1966.8|1972.4|1966.4|9
1599546000000|2020-09-08 06:20:00|1972.3|1966.3|1968.3|1962.3|1972.3|1966.3|1968|1962|14
1599546300000|2020-09-08 06:25:00|1967.8|1961.8|1968.3|1962.3|1968.3|1962.3|1967.8|1961.8|11
1599546600000|2020-09-08 06:30:00|1967.8|1961.8|1967.3|1961.3|1968.3|1962.3|1967.3|1961.3|5
1599546900000|2020-09-08 06:35:00|1968.3|1962.3|1971.3|1965.3|1971.3|1965.3|1968.3|1962.3|17
1599547200000|2020-09-08 06:40:00|1971.1|1965.1|1971.1|1965.1|1972.8|1966.8|1970.8|1964.8|18
1599547500000|2020-09-08 06:45:00|1970.9|1964.9|1969.8|1963.8|1971|1965|1969.5|1963.5|23
1599547800000|2020-09-08 06:50:00|1969.6|1963.6|1970.3|1964.3|1970.3|1964.3|1968.9|1962.9|22
1599548100000|2020-09-08 06:55:00|1970.4|1964.4|1971|1965|1971|1965|1969.4|1963.4|14
1599548400000|2020-09-08 07:00:00|1969.1|1963.1|1963.4|1957.4|1969.1|1963.1|1963.4|1957.4|88
1599548700000|2020-09-08 07:05:00|1963.5|1957.5|1963.9|1957.9|1966.4|1960.4|1963.4|1957.4|65
1599549000000|2020-09-08 07:10:00|1963.5|1957.5|1962.5|1956.5|1963.9|1957.9|1959.9|1953.9|62
1599549300000|2020-09-08 07:15:00|1962.4|1956.4|1961.4|1955.4|1963.3|1957.3|1959.5|1953.5|35
1599549600000|2020-09-08 07:20:00|1961.1|1955.1|1961.4|1955.4|1962.6|1956.6|1960.1|1954.1|28
1599549900000|2020-09-08 07:25:00|1961.1|1955.1|1962.5|1956.5|1963.4|1957.4|1960.4|1954.4|29
1599550200000|2020-09-08 07:30:00|1962.9|1956.9|1963.4|1957.4|1964.6|1958.6|1962.5|1956.5|24
1599550500000|2020-09-08 07:35:00|1963.1|1957.1|1961.6|1955.6|1964.3|1958.3|1961.1|1955.1|41
1599550800000|2020-09-08 07:40:00|1962.4|1956.4|1961|1955|1963.4|1957.4|1961|1955|25
1599551100000|2020-09-08 07:45:00|1961.6|1955.6|1961.1|1955.1|1962.5|1956.5|1961.1|1955.1|12
1599551400000|2020-09-08 07:50:00|1961|1955|1962|1956|1962|1956|1959.6|1953.6|23
1599551700000|2020-09-08 07:55:00|1962.4|1956.4|1962.1|1956.1|1963.6|1957.6|1960.9|1954.9|38
1599552000000|2020-09-08 08:00:00|1962.4|1956.4|1968|1962|1968|1962|1962.4|1956.4|60
1599552300000|2020-09-08 08:05:00|1968.3|1962.3|1968.6|1962.6|1970.4|1964.4|1965.9|1959.9|30
1599552600000|2020-09-08 08:10:00|1968.4|1962.4|1967.1|1961.1|1969.4|1963.4|1966.1|1960.1|55
1599552900000|2020-09-08 08:15:00|1966.9|1960.9|1964.9|1958.9|1967.5|1961.5|1963.6|1957.6|43
1599553200000|2020-09-08 08:20:00|1964.6|1958.6|1961.4|1955.4|1964.6|1958.6|1961|1955|53
1599553500000|2020-09-08 08:25:00|1960.6|1954.6|1960|1954|1960.6|1954.6|1959.6|1953.6|16
1599553800000|2020-09-08 08:30:00|1959.9|1953.9|1960.3|1954.3|1960.3|1954.3|1959.5|1953.5|16
1599554100000|2020-09-08 08:35:00|1961|1955|1960.3|1954.3|1962.1|1956.1|1959.3|1953.3|18
1599554400000|2020-09-08 08:40:00|1959.5|1953.5|1956.3|1950.3|1960.5|1954.5|1956|1950|23
1599554700000|2020-09-08 08:45:00|1955.8|1949.8|1951.3|1945.3|1955.8|1949.8|1950.4|1944.4|53
1599555000000|2020-09-08 08:50:00|1950.8|1944.8|1952.5|1946.5|1952.5|1946.5|1949.6|1943.6|24
1599555300000|2020-09-08 08:55:00|1952.8|1946.8|1952.4|1946.4|1953.9|1947.9|1951.6|1945.6|17
1599555600000|2020-09-08 09:00:00|1952.1|1946.1|1956.6|1950.6|1957|1951|1952.1|1946.1|26
1599555900000|2020-09-08 09:05:00|1956.4|1950.4|1956.6|1950.6|1956.6|1950.6|1954.6|1948.6|28
1599556200000|2020-09-08 09:10:00|1956.5|1950.5|1962|1956|1962.1|1956.1|1955.6|1949.6|45
1599556500000|2020-09-08 09:15:00|1962.4|1956.4|1958|1952|1962.4|1956.4|1958|1952|26
1599556800000|2020-09-08 09:20:00|1957.9|1951.9|1959|1953|1959.9|1953.9|1957.1|1951.1|15
1599557100000|2020-09-08 09:25:00|1959.9|1953.9|1958.1|1952.1|1960.6|1954.6|1957.6|1951.6|21
1599557400000|2020-09-08 09:30:00|1957.6|1951.6|1953.4|1947.4|1958.4|1952.4|1953.4|1947.4|28
1599557700000|2020-09-08 09:35:00|1953.1|1947.1|1952.3|1946.3|1953.9|1947.9|1951.9|1945.9|13
1599558000000|2020-09-08 09:40:00|1951.5|1945.5|1950|1944|1952|1946|1948.3|1942.3|33
1599558300000|2020-09-08 09:45:00|1949.9|1943.9|1950.9|1944.9|1951.6|1945.6|1949.6|1943.6|34
1599558600000|2020-09-08 09:50:00|1950.6|1944.6|1951.4|1945.4|1952.5|1946.5|1950.1|1944.1|25
1599558900000|2020-09-08 09:55:00|1951.5|1945.5|1950.9|1944.9|1952|1946|1950.6|1944.6|13
1599559200000|2020-09-08 10:00:00|1950.1|1944.1|1952.6|1946.6|1953.5|1947.5|1950|1944|30
1599559500000|2020-09-08 10:05:00|1952.5|1946.5|1952|1946|1952.5|1946.5|1951|1945|15
1599559800000|2020-09-08 10:10:00|1951.1|1945.1|1951.5|1945.5|1951.5|1945.5|1950.4|1944.4|10
1599560100000|2020-09-08 10:15:00|1951.4|1945.4|1951.4|1945.4|1951.5|1945.5|1950|1944|16
1599560400000|2020-09-08 10:20:00|1951.1|1945.1|1955|1949|1955.6|1949.6|1951.1|1945.1|19
1599560700000|2020-09-08 10:25:00|1954.9|1948.9|1953.6|1947.6|1955|1949|1953.6|1947.6|17
1599561000000|2020-09-08 10:30:00|1953.4|1947.4|1952|1946|1953.6|1947.6|1951.9|1945.9|16
1599561300000|2020-09-08 10:35:00|1951.4|1945.4|1951.1|1945.1|1951.9|1945.9|1950.6|1944.6|16
1599561600000|2020-09-08 10:40:00|1951.4|1945.4|1951.6|1945.6|1952.3|1946.3|1950.9|1944.9|20
1599561900000|2020-09-08 10:45:00|1951.9|1945.9|1951.1|1945.1|1952|1946|1949.4|1943.4|25
1599562200000|2020-09-08 10:50:00|1951.4|1945.4|1949.1|1943.1|1952.1|1946.1|1949.1|1943.1|23
1599562500000|2020-09-08 10:55:00|1949.4|1943.4|1949.1|1943.1|1949.6|1943.6|1948.3|1942.3|10
1599562800000|2020-09-08 11:00:00|1949.4|1943.4|1950|1944|1950.9|1944.9|1949.4|1943.4|15
1599563100000|2020-09-08 11:05:00|1950.1|1944.1|1954.4|1948.4|1954.4|1948.4|1950|1944|26
1599563400000|2020-09-08 11:10:00|1953.9|1947.9|1955.5|1949.5|1956.1|1950.1|1953|1947|29
1599563700000|2020-09-08 11:15:00|1955.9|1949.9|1951.5|1945.5|1955.9|1949.9|1951.5|1945.5|19
1599564000000|2020-09-08 11:20:00|1951.6|1945.6|1952.9|1946.9|1952.9|1946.9|1951.1|1945.1|17
1599564300000|2020-09-08 11:25:00|1953|1947|1954|1948|1954.5|1948.5|1953|1947|12
1599564600000|2020-09-08 11:30:00|1954.5|1948.5|1951.5|1945.5|1954.5|1948.5|1950.8|1944.8|24
1599564900000|2020-09-08 11:35:00|1951.6|1945.6|1952.1|1946.1|1953|1947|1951.5|1945.5|24
1599565200000|2020-09-08 11:40:00|1952.4|1946.4|1952|1946|1952.6|1946.6|1951.3|1945.3|17
1599565500000|2020-09-08 11:45:00|1953|1947|1954.1|1948.1|1957.3|1951.3|1953|1947|104
1599565800000|2020-09-08 11:50:00|1954.4|1948.4|1957|1951|1957.3|1951.3|1954.4|1948.4|57
1599566100000|2020-09-08 11:55:00|1956.5|1950.5|1956|1950|1957.3|1951.3|1955.4|1949.4|34
1599566400000|2020-09-08 12:00:00|1956.3|1950.3|1954.6|1948.6|1957.3|1951.3|1953.6|1947.6|30
1599566700000|2020-09-08 12:05:00|1954.4|1948.4|1951.8|1945.8|1956.8|1950.8|1951.3|1945.3|62
1599567000000|2020-09-08 12:10:00|1952|1946|1949.5|1943.5|1952.9|1946.9|1949.4|1943.4|87
1599567300000|2020-09-08 12:15:00|1948.9|1942.9|1948|1942|1949.5|1943.5|1947.3|1941.3|70
1599567600000|2020-09-08 12:20:00|1948.3|1942.3|1948|1942|1949.3|1943.3|1947.3|1941.3|40
1599567900000|2020-09-08 12:25:00|1948.3|1942.3|1947.9|1941.9|1949.3|1943.3|1947.3|1941.3|50
1599568200000|2020-09-08 12:30:00|1948.3|1942.3|1948.3|1942.3|1948.8|1942.8|1946.8|1940.8|50
1599568500000|2020-09-08 12:35:00|1947.9|1941.9|1947.9|1941.9|1948.5|1942.5|1946.4|1940.4|67
1599568800000|2020-09-08 12:40:00|1947.8|1941.8|1947.9|1941.9|1949.3|1943.3|1946.3|1940.3|81
1599569100000|2020-09-08 12:45:00|1947.8|1941.8|1948.4|1942.4|1948.4|1942.4|1946.4|1940.4|42
1599569400000|2020-09-08 12:50:00|1948.3|1942.3|1947.6|1941.6|1948.3|1942.3|1946.4|1940.4|52
1599569700000|2020-09-08 12:55:00|1947.8|1941.8|1948.1|1942.1|1948.8|1942.8|1946.4|1940.4|88
1599570000000|2020-09-08 13:00:00|1948|1942|1946|1940|1948|1942|1945.3|1939.3|131
1599570300000|2020-09-08 13:05:00|1945.9|1939.9|1944.3|1938.3|1946|1940|1944.3|1938.3|45
1599570600000|2020-09-08 13:10:00|1944.8|1938.8|1937.5|1931.5|1944.8|1938.8|1937.5|1931.5|33
1599570900000|2020-09-08 13:15:00|1936.6|1930.6|1935.6|1929.6|1938|1932|1933.5|1927.5|85
1599571200000|2020-09-08 13:20:00|1935.9|1929.9|1932.3|1926.3|1938.5|1932.5|1932.3|1926.3|80
1599571500000|2020-09-08 13:25:00|1931.8|1925.8|1930.8|1924.8|1934.4|1928.4|1929|1923|81
1599571800000|2020-09-08 13:30:00|1930.3|1924.3|1932|1926|1933|1927|1928.5|1922.5|141
1599572100000|2020-09-08 13:35:00|1932.3|1926.3|1930|1924|1933.5|1927.5|1929.3|1923.3|93
1599572400000|2020-09-08 13:40:00|1929.9|1923.9|1927.8|1921.8|1929.9|1923.9|1925.3|1919.3|114
1599572700000|2020-09-08 13:45:00|1928|1922|1924.5|1918.5|1930.5|1924.5|1922.8|1916.8|123
1599573000000|2020-09-08 13:50:00|1924.3|1918.3|1928.4|1922.4|1929.5|1923.5|1922.5|1916.5|127
1599573300000|2020-09-08 13:55:00|1928.5|1922.5|1931.9|1925.9|1933.3|1927.3|1924.5|1918.5|166
1599573600000|2020-09-08 14:00:00|1931.6|1925.6|1928.6|1922.6|1931.6|1925.6|1927.3|1921.3|108
1599573900000|2020-09-08 14:05:00|1928.1|1922.1|1930.5|1924.5|1931.3|1925.3|1926.5|1920.5|95
1599574200000|2020-09-08 14:10:00|1930.4|1924.4|1935.5|1929.5|1936.1|1930.1|1927.9|1921.9|104
1599574500000|2020-09-08 14:15:00|1935.4|1929.4|1928.3|1922.3|1935.4|1929.4|1928.3|1922.3|71
1599574800000|2020-09-08 14:20:00|1927.5|1921.5|1928.8|1922.8|1929.8|1923.8|1924.5|1918.5|80
1599575100000|2020-09-08 14:25:00|1929.5|1923.5|1927|1921|1930.8|1924.8|1924.5|1918.5|86
1599575400000|2020-09-08 14:30:00|1927.1|1921.1|1927.5|1921.5|1929|1923|1924|1918|100
1599575700000|2020-09-08 14:35:00|1927.6|1921.6|1929|1923|1929.4|1923.4|1924.3|1918.3|128
1599576000000|2020-09-08 14:40:00|1928.9|1922.9|1926|1920|1929.8|1923.8|1922.5|1916.5|140
1599576300000|2020-09-08 14:45:00|1925.8|1919.8|1922.4|1916.4|1927|1921|1922.4|1916.4|105
1599576600000|2020-09-08 14:50:00|1922.5|1916.5|1917.5|1911.5|1923.3|1917.3|1916.8|1910.8|128
1599576900000|2020-09-08 14:55:00|1917.6|1911.6|1915.4|1909.4|1918.8|1912.8|1915.3|1909.3|96
1599577200000|2020-09-08 15:00:00|1915.3|1909.3|1911.9|1905.9|1915.3|1909.3|1911.9|1905.9|90
1599577500000|2020-09-08 15:05:00|1911.8|1905.8|1907.3|1901.3|1913.4|1907.4|1907|1901|130
1599577800000|2020-09-08 15:10:00|1907.5|1901.5|1909|1903|1912.9|1906.9|1906.3|1900.3|178
1599578100000|2020-09-08 15:15:00|1909.3|1903.3|1907.5|1901.5|1909.3|1903.3|1905.3|1899.3|77
1599578400000|2020-09-08 15:20:00|1907.3|1901.3|1907.3|1901.3|1908.1|1902.1|1906.9|1900.9|52
1599578700000|2020-09-08 15:25:00|1907.1|1901.1|1907.4|1901.4|1907.5|1901.5|1905.3|1899.3|29
1599579000000|2020-09-08 15:30:00|1907.5|1901.5|1908.8|1902.8|1908.8|1902.8|1907|1901|13
1599579300000|2020-09-08 15:35:00|1908.5|1902.5|1910.1|1904.1|1910.9|1904.9|1908.3|1902.3|23
1599579600000|2020-09-08 15:40:00|1910.4|1904.4|1909.4|1903.4|1910.5|1904.5|1908.5|1902.5|17
1599579900000|2020-09-08 15:45:00|1909.1|1903.1|1911.4|1905.4|1912.3|1906.3|1908.3|1902.3|22
1599580200000|2020-09-08 15:50:00|1911.5|1905.5|1911.8|1905.8|1911.8|1905.8|1910.3|1904.3|12
1599580500000|2020-09-08 15:55:00|1912.3|1906.3|1914.4|1908.4|1914.4|1908.4|1912.3|1906.3|22
1599580800000|2020-09-08 16:00:00|1914.1|1908.1|1915|1909|1915.3|1909.3|1913.3|1907.3|29
1599581100000|2020-09-08 16:05:00|1915.1|1909.1|1915.3|1909.3|1915.3|1909.3|1915|1909|8
1599581400000|2020-09-08 16:10:00|1916|1910|1913.4|1907.4|1916|1910|1912.5|1906.5|9
1599581700000|2020-09-08 16:15:00|1913.8|1907.8|1916.5|1910.5|1916.5|1910.5|1913.8|1907.8|15
1599582300000|2020-09-08 16:25:00|1917.3|1911.3|1916.6|1910.6|1918|1912|1916.5|1910.5|19
1599582600000|2020-09-08 16:30:00|1916|1910|1915.8|1909.8|1916.5|1910.5|1915.8|1909.8|10
1599582900000|2020-09-08 16:35:00|1914.5|1908.5|1914.5|1908.5|1914.5|1908.5|1913.3|1907.3|15
1599583200000|2020-09-08 16:40:00|1916.5|1910.5|1917.5|1911.5|1917.5|1911.5|1916.5|1910.5|4
1599583500000|2020-09-08 16:45:00|1917.8|1911.8|1919.5|1913.5|1919.5|1913.5|1917.8|1911.8|11
1599583800000|2020-09-08 16:50:00|1919.4|1913.4|1919.5|1913.5|1919.5|1913.5|1918|1912|9
1599584100000|2020-09-08 16:55:00|1919.8|1913.8|1919.3|1913.3|1922.3|1916.3|1918.8|1912.8|22
1599609600000|2020-09-09 00:00:00|1916.6|1910.6|1916.6|1910.6|1916.6|1910.6|1916.6|1910.6|1
1599610500000|2020-09-09 00:15:00|1916.4|1910.4|1918.8|1912.8|1919|1913|1915.9|1909.9|12
1599610800000|2020-09-09 00:20:00|1919.5|1913.5|1917.9|1911.9|1919.8|1913.8|1917.9|1911.9|4
1599611700000|2020-09-09 00:35:00|1918.6|1912.6|1919.4|1913.4|1919.4|1913.4|1918.5|1912.5|6
1599612600000|2020-09-09 00:50:00|1917.1|1911.1|1916.1|1910.1|1917.3|1911.3|1916|1910|10
1599612900000|2020-09-09 00:55:00|1916.5|1910.5|1916.5|1910.5|1916.6|1910.6|1916.5|1910.5|3
1599613200000|2020-09-09 01:00:00|1916.1|1910.1|1916.3|1910.3|1916.6|1910.6|1916.1|1910.1|4
1599613500000|2020-09-09 01:05:00|1915.8|1909.8|1915.3|1909.3|1916.6|1910.6|1915.1|1909.1|30
1599613800000|2020-09-09 01:10:00|1915.1|1909.1|1913.1|1907.1|1915.5|1909.5|1913.1|1907.1|40
1599614100000|2020-09-09 01:15:00|1913.3|1907.3|1912.9|1906.9|1913.3|1907.3|1911.5|1905.5|62
1599614400000|2020-09-09 01:20:00|1912.6|1906.6|1911.5|1905.5|1912.9|1906.9|1911.3|1905.3|46
1599614700000|2020-09-09 01:25:00|1911.8|1905.8|1911.8|1905.8|1914.8|1908.8|1911.5|1905.5|48
1599615000000|2020-09-09 01:30:00|1911.3|1905.3|1913.9|1907.9|1913.9|1907.9|1911.3|1905.3|26
1599615600000|2020-09-09 01:40:00|1914.1|1908.1|1913.9|1907.9|1914.1|1908.1|1913.9|1907.9|2
1599616200000|2020-09-09 01:50:00|1914|1908|1914.3|1908.3|1914.3|1908.3|1914|1908|2
1599616500000|2020-09-09 01:55:00|1914.6|1908.6|1915.8|1909.8|1916.3|1910.3|1914.6|1908.6|7
1599616800000|2020-09-09 02:00:00|1915.6|1909.6|1915.1|1909.1|1915.6|1909.6|1915.1|1909.1|3
1599617100000|2020-09-09 02:05:00|1915.4|1909.4|1915.1|1909.1|1915.4|1909.4|1915.1|1909.1|5
1599617400000|2020-09-09 02:10:00|1915.3|1909.3|1915.3|1909.3|1915.5|1909.5|1915.3|1909.3|3
1599617700000|2020-09-09 02:15:00|1915.5|1909.5|1913.8|1907.8|1915.5|1909.5|1913.8|1907.8|12
1599618000000|2020-09-09 02:20:00|1913.1|1907.1|1912.8|1906.8|1913.3|1907.3|1912.8|1906.8|3
1599618300000|2020-09-09 02:25:00|1912.9|1906.9|1912.3|1906.3|1913.3|1907.3|1912.3|1906.3|6
1599618600000|2020-09-09 02:30:00|1912.5|1906.5|1912.6|1906.6|1913.5|1907.5|1912.5|1906.5|8
1599618900000|2020-09-09 02:35:00|1912.8|1906.8|1915.9|1909.9|1915.9|1909.9|1912.6|1906.6|11
1599619200000|2020-09-09 02:40:00|1915.6|1909.6|1915.6|1909.6|1916.8|1910.8|1915.5|1909.5|7
1599619500000|2020-09-09 02:45:00|1915.8|1909.8|1915.6|1909.6|1915.8|1909.8|1915.6|1909.6|2
1599619800000|2020-09-09 02:50:00|1915.4|1909.4|1912.6|1906.6|1915.4|1909.4|1912.6|1906.6|2
1599620100000|2020-09-09 02:55:00|1912.5|1906.5|1915.1|1909.1|1915.1|1909.1|1912.5|1906.5|5
1599620400000|2020-09-09 03:00:00|1915.3|1909.3|1914.5|1908.5|1915.8|1909.8|1914.5|1908.5|6
1599620700000|2020-09-09 03:05:00|1914.3|1908.3|1912.6|1906.6|1914.3|1908.3|1912.6|1906.6|6
1599621000000|2020-09-09 03:10:00|1912.4|1906.4|1912.3|1906.3|1912.4|1906.4|1912.3|1906.3|2
1599621300000|2020-09-09 03:15:00|1912|1906|1913.5|1907.5|1914|1908|1912|1906|11
1599621600000|2020-09-09 03:20:00|1913.8|1907.8|1913.8|1907.8|1913.8|1907.8|1913.8|1907.8|1
1599621900000|2020-09-09 03:25:00|1914.3|1908.3|1914.3|1908.3|1914.3|1908.3|1914.3|1908.3|1
1599622200000|2020-09-09 03:30:00|1914|1908|1914|1908|1914|1908|1914|1908|1
1599622500000|2020-09-09 03:35:00|1914.5|1908.5|1911.8|1905.8|1914.5|1908.5|1911.5|1905.5|8
1599622800000|2020-09-09 03:40:00|1912.3|1906.3|1912.3|1906.3|1912.3|1906.3|1912.3|1906.3|1
1599623100000|2020-09-09 03:45:00|1911.9|1905.9|1911.8|1905.8|1911.9|1905.9|1911.8|1905.8|2
1599623400000|2020-09-09 03:50:00|1912.3|1906.3|1911.8|1905.8|1912.3|1906.3|1911.8|1905.8|3
1599623700000|2020-09-09 03:55:00|1911.9|1905.9|1912.3|1906.3|1912.8|1906.8|1911.9|1905.9|6
1599624000000|2020-09-09 04:00:00|1912.8|1906.8|1912|1906|1913|1907|1912|1906|6
1599624300000|2020-09-09 04:05:00|1911.9|1905.9|1911.8|1905.8|1912|1906|1911.8|1905.8|16
1599624600000|2020-09-09 04:10:00|1912|1906|1912|1906|1912|1906|1911.8|1905.8|12
1599624900000|2020-09-09 04:15:00|1911.9|1905.9|1912|1906|1912.1|1906.1|1911.3|1905.3|9
1599625200000|2020-09-09 04:20:00|1912.1|1906.1|1912.1|1906.1|1912.3|1906.3|1912|1906|4
1599625500000|2020-09-09 04:25:00|1912|1906|1912|1906|1912|1906|1912|1906|1
1599626400000|2020-09-09 04:40:00|1912.5|1906.5|1912.3|1906.3|1912.8|1906.8|1912.3|1906.3|6
1599627000000|2020-09-09 04:50:00|1911.6|1905.6|1911.8|1905.8|1911.8|1905.8|1911.6|1905.6|2
1599627300000|2020-09-09 04:55:00|1911.6|1905.6|1911.6|1905.6|1911.6|1905.6|1911.6|1905.6|1
1599627600000|2020-09-09 05:00:00|1912|1906|1912.8|1906.8|1912.8|1906.8|1911.8|1905.8|10
1599627900000|2020-09-09 05:05:00|1913|1907|1913.4|1907.4|1913.5|1907.5|1913|1907|3
1599628200000|2020-09-09 05:10:00|1913.5|1907.5|1913.5|1907.5|1913.5|1907.5|1913.5|1907.5|1
1599628500000|2020-09-09 05:15:00|1913.8|1907.8|1914.3|1908.3|1914.4|1908.4|1913.8|1907.8|4
1599628800000|2020-09-09 05:20:00|1913.8|1907.8|1913.8|1907.8|1913.8|1907.8|1913.8|1907.8|1
1599629400000|2020-09-09 05:30:00|1914|1908|1914|1908|1914.3|1908.3|1913.5|1907.5|7
1599629700000|2020-09-09 05:35:00|1914.3|1908.3|1913.8|1907.8|1914.3|1908.3|1913.8|1907.8|3
1599630000000|2020-09-09 05:40:00|1913.5|1907.5|1911|1905|1913.5|1907.5|1911|1905|8
1599630300000|2020-09-09 05:45:00|1911.5|1905.5|1911|1905|1911.5|1905.5|1911|1905|3
1599630600000|2020-09-09 05:50:00|1911.3|1905.3|1913.3|1907.3|1913.5|1907.5|1911.3|1905.3|9
1599630900000|2020-09-09 05:55:00|1913.1|1907.1|1912|1906|1913.1|1907.1|1911.3|1905.3|6
1599631200000|2020-09-09 06:00:00|1911.8|1905.8|1913|1907|1913.5|1907.5|1911.5|1905.5|28
1599631500000|2020-09-09 06:05:00|1913.3|1907.3|1913.8|1907.8|1914.1|1908.1|1913.3|1907.3|6
1599631800000|2020-09-09 06:10:00|1912.3|1906.3|1910.3|1904.3|1912.3|1906.3|1909.5|1903.5|19
1599632100000|2020-09-09 06:15:00|1910.4|1904.4|1909.6|1903.6|1911.8|1905.8|1908.8|1902.8|18
1599632400000|2020-09-09 06:20:00|1909.8|1903.8|1910|1904|1910.8|1904.8|1909.3|1903.3|20
1599632700000|2020-09-09 06:25:00|1909.8|1903.8|1911|1905|1911|1905|1909.8|1903.8|4
1599633000000|2020-09-09 06:30:00|1910.8|1904.8|1911.5|1905.5|1911.8|1905.8|1910.3|1904.3|11
1599633300000|2020-09-09 06:35:00|1909.8|1903.8|1909.5|1903.5|1910.6|1904.6|1909.5|1903.5|6
1599633600000|2020-09-09 06:40:00|1909.3|1903.3|1909|1903|1909.8|1903.8|1908.8|1902.8|7
1599633900000|2020-09-09 06:45:00|1909.5|1903.5|1909|1903|1909.8|1903.8|1909|1903|7
1599634200000|2020-09-09 06:50:00|1908.8|1902.8|1908.5|1902.5|1908.8|1902.8|1908.3|1902.3|3
1599634500000|2020-09-09 06:55:00|1908.6|1902.6|1909|1903|1909.6|1903.6|1908.3|1902.3|26
1599634800000|2020-09-09 07:00:00|1909.1|1903.1|1909.6|1903.6|1910.6|1904.6|1908.3|1902.3|49
1599635100000|2020-09-09 07:05:00|1909.5|1903.5|1909.9|1903.9|1911|1905|1907.5|1901.5|53
1599635400000|2020-09-09 07:10:00|1909.8|1903.8|1913.6|1907.6|1913.6|1907.6|1909.8|1903.8|54
1599635700000|2020-09-09 07:15:00|1913.9|1907.9|1911.6|1905.6|1914.9|1908.9|1911.1|1905.1|46
1599636000000|2020-09-09 07:20:00|1911.9|1905.9|1911.6|1905.6|1916.1|1910.1|1911.6|1905.6|51
1599636300000|2020-09-09 07:25:00|1911.9|1905.9|1914.5|1908.5|1914.5|1908.5|1910.9|1904.9|27
1599636600000|2020-09-09 07:30:00|1914.3|1908.3|1915.9|1909.9|1916.5|1910.5|1912.4|1906.4|45
1599636900000|2020-09-09 07:35:00|1915.6|1909.6|1917|1911|1918.6|1912.6|1915.6|1909.6|39
1599637200000|2020-09-09 07:40:00|1917.4|1911.4|1918.5|1912.5|1919|1913|1917|1911|31
1599637500000|2020-09-09 07:45:00|1918.6|1912.6|1919.1|1913.1|1919.9|1913.9|1917.6|1911.6|26
1599637800000|2020-09-09 07:50:00|1918.9|1912.9|1917.5|1911.5|1919|1913|1915.6|1909.6|35
1599638100000|2020-09-09 07:55:00|1917.6|1911.6|1916.9|1910.9|1919.6|1913.6|1916.1|1910.1|34
1599638400000|2020-09-09 08:00:00|1917.1|1911.1|1918.9|1912.9|1919.3|1913.3|1915.6|1909.6|57
1599638700000|2020-09-09 08:05:00|1919.3|1913.3|1918|1912|1919.6|1913.6|1917.1|1911.1|46
1599639000000|2020-09-09 08:10:00|1917.5|1911.5|1915.5|1909.5|1917.5|1911.5|1915.5|1909.5|30
1599639300000|2020-09-09 08:15:00|1915.6|1909.6|1916.5|1910.5|1918.5|1912.5|1914.5|1908.5|41
1599639600000|2020-09-09 08:20:00|1916.6|1910.6|1918.1|1912.1|1919|1913|1916.5|1910.5|30
1599639900000|2020-09-09 08:25:00|1918.4|1912.4|1916.4|1910.4|1919.8|1913.8|1916.3|1910.3|20
1599640200000|2020-09-09 08:30:00|1915.9|1909.9|1914.5|1908.5|1915.9|1909.9|1913.5|1907.5|18
1599640500000|2020-09-09 08:35:00|1914.8|1908.8|1913.6|1907.6|1915.6|1909.6|1913.6|1907.6|12
1599640800000|2020-09-09 08:40:00|1913.5|1907.5|1913|1907|1914|1908|1912.5|1906.5|18
1599641100000|2020-09-09 08:45:00|1913.6|1907.6|1916|1910|1916|1910|1913|1907|18
1599641400000|2020-09-09 08:50:00|1916.1|1910.1|1916|1910|1916.8|1910.8|1915.5|1909.5|12
1599641700000|2020-09-09 08:55:00|1916.1|1910.1|1916.8|1910.8|1917.4|1911.4|1916.1|1910.1|14
1599642000000|2020-09-09 09:00:00|1916.3|1910.3|1911|1905|1916.3|1910.3|1911|1905|17
1599642300000|2020-09-09 09:05:00|1910.9|1904.9|1908.9|1902.9|1911.4|1905.4|1908.5|1902.5|23
1599642600000|2020-09-09 09:10:00|1909.1|1903.1|1910|1904|1910.9|1904.9|1908.9|1902.9|24
1599642900000|2020-09-09 09:15:00|1909.9|1903.9|1909.4|1903.4|1909.9|1903.9|1908.3|1902.3|18
1599643200000|2020-09-09 09:20:00|1909.5|1903.5|1909.9|1903.9|1910.4|1904.4|1909.5|1903.5|7
1599643500000|2020-09-09 09:25:00|1910.1|1904.1|1912.5|1906.5|1912.6|1906.6|1910.1|1904.1|17
1599643800000|2020-09-09 09:30:00|1912.3|1906.3|1910.6|1904.6|1912.3|1906.3|1910.1|1904.1|10
1599644100000|2020-09-09 09:35:00|1911|1905|1913|1907|1913.4|1907.4|1910.6|1904.6|23
1599644400000|2020-09-09 09:40:00|1912.9|1906.9|1912.4|1906.4|1913.9|1907.9|1912|1906|16
1599644700000|2020-09-09 09:45:00|1912.5|1906.5|1914.1|1908.1|1914.1|1908.1|1912.5|1906.5|18
1599645000000|2020-09-09 09:50:00|1914.4|1908.4|1912.9|1906.9|1915.6|1909.6|1912.9|1906.9|15
1599645300000|2020-09-09 09:55:00|1913|1907|1913|1907|1913.1|1907.1|1912.9|1906.9|4
1599645600000|2020-09-09 10:00:00|1913.3|1907.3|1913.5|1907.5|1914.9|1908.9|1912.5|1906.5|10
1599645900000|2020-09-09 10:05:00|1912.9|1906.9|1913.5|1907.5|1913.5|1907.5|1912.6|1906.6|7
1599646200000|2020-09-09 10:10:00|1914.5|1908.5|1913.9|1907.9|1914.8|1908.8|1913.4|1907.4|21
1599646500000|2020-09-09 10:15:00|1914.1|1908.1|1915.4|1909.4|1915.4|1909.4|1914.1|1908.1|12
1599646800000|2020-09-09 10:20:00|1915|1909|1913.9|1907.9|1916.3|1910.3|1913.9|1907.9|16
1599647100000|2020-09-09 10:25:00|1914|1908|1911.5|1905.5|1914.8|1908.8|1911.5|1905.5|12
1599647400000|2020-09-09 10:30:00|1911.3|1905.3|1911.5|1905.5|1912.3|1906.3|1911.3|1905.3|16
1599647700000|2020-09-09 10:35:00|1912.5|1906.5|1913.5|1907.5|1914|1908|1912.3|1906.3|23
1599648000000|2020-09-09 10:40:00|1913.6|1907.6|1914.1|1908.1|1914.1|1908.1|1913|1907|11
1599648300000|2020-09-09 10:45:00|1914|1908|1913.8|1907.8|1914|1908|1913|1907|11
1599648600000|2020-09-09 10:50:00|1914.1|1908.1|1915|1909|1915|1909|1913.5|1907.5|12
1599648900000|2020-09-09 10:55:00|1914.9|1908.9|1914.6|1908.6|1915.5|1909.5|1913.9|1907.9|17
1599649200000|2020-09-09 11:00:00|1914.9|1908.9|1914.3|1908.3|1915.3|1909.3|1913.3|1907.3|26
1599649500000|2020-09-09 11:05:00|1914.1|1908.1|1913|1907|1914.1|1908.1|1912|1906|13
1599649800000|2020-09-09 11:10:00|1913.1|1907.1|1914.6|1908.6|1915.9|1909.9|1913.1|1907.1|17
1599650100000|2020-09-09 11:15:00|1914.5|1908.5|1913.1|1907.1|1916|1910|1913|1907|24
1599650400000|2020-09-09 11:20:00|1913|1907|1914.5|1908.5|1914.5|1908.5|1912.4|1906.4|12
1599650700000|2020-09-09 11:25:00|1915|1909|1915|1909|1915.4|1909.4|1915|1909|8
1599651000000|2020-09-09 11:30:00|1914.9|1908.9|1914|1908|1914.9|1908.9|1913.5|1907.5|19
1599651300000|2020-09-09 11:35:00|1914.3|1908.3|1914|1908|1914.8|1908.8|1913.5|1907.5|16
1599651600000|2020-09-09 11:40:00|1913.9|1907.9|1914|1908|1914.6|1908.6|1913.3|1907.3|16
1599651900000|2020-09-09 11:45:00|1914.5|1908.5|1918.4|1912.4|1919.9|1913.9|1914.5|1908.5|76
1599652200000|2020-09-09 11:50:00|1918.6|1912.6|1920.4|1914.4|1920.4|1914.4|1918.1|1912.1|21
1599652500000|2020-09-09 11:55:00|1920.5|1914.5|1919|1913|1921.4|1915.4|1919|1913|21
1599652800000|2020-09-09 12:00:00|1919.1|1913.1|1918.5|1912.5|1919.8|1913.8|1917.5|1911.5|23
1599653100000|2020-09-09 12:05:00|1918.8|1912.8|1919.4|1913.4|1919.9|1913.9|1918.8|1912.8|12
1599653400000|2020-09-09 12:10:00|1921|1915|1919.5|1913.5|1921|1915|1918.6|1912.6|15
1599653700000|2020-09-09 12:15:00|1919|1913|1916.3|1910.3|1919.4|1913.4|1915.4|1909.4|35
1599654000000|2020-09-09 12:20:00|1915.5|1909.5|1912.8|1906.8|1915.8|1909.8|1912.8|1906.8|22
1599654300000|2020-09-09 12:25:00|1912.5|1906.5|1912.9|1906.9|1913.5|1907.5|1911.8|1905.8|41
1599654600000|2020-09-09 12:30:00|1912.6|1906.6|1911|1905|1913|1907|1910.5|1904.5|30
1599654900000|2020-09-09 12:35:00|1910.6|1904.6|1911|1905|1911|1905|1909.3|1903.3|38
1599655200000|2020-09-09 12:40:00|1910.9|1904.9|1910.3|1904.3|1911.6|1905.6|1909.3|1903.3|34
1599655500000|2020-09-09 12:45:00|1910|1904|1912|1906|1912|1906|1909.3|1903.3|21
1599655800000|2020-09-09 12:50:00|1912.4|1906.4|1913|1907|1913.9|1907.9|1911.9|1905.9|59
1599656100000|2020-09-09 12:55:00|1912.8|1906.8|1910.5|1904.5|1913|1907|1910.5|1904.5|32
1599656400000|2020-09-09 13:00:00|1910.3|1904.3|1913.9|1907.9|1915.8|1909.8|1909.6|1903.6|113
1599656700000|2020-09-09 13:05:00|1913.6|1907.6|1915|1909|1915|1909|1913.3|1907.3|43
1599657000000|2020-09-09 13:10:00|1915.5|1909.5|1919.1|1913.1|1920.6|1914.6|1915.3|1909.3|45
1599657300000|2020-09-09 13:15:00|1919.4|1913.4|1916.8|1910.8|1920.9|1914.9|1916.8|1910.8|87
1599657600000|2020-09-09 13:20:00|1915|1909|1914.5|1908.5|1917.5|1911.5|1914|1908|75
1599657900000|2020-09-09 13:25:00|1914.3|1908.3|1912.4|1906.4|1916.4|1910.4|1911.3|1905.3|96
1599658200000|2020-09-09 13:30:00|1912.1|1906.1|1911.8|1905.8|1913.9|1907.9|1911.3|1905.3|104
1599658500000|2020-09-09 13:35:00|1911.5|1905.5|1910.5|1904.5|1912|1906|1909.3|1903.3|64
1599658800000|2020-09-09 13:40:00|1910.8|1904.8|1912|1906|1912.3|1906.3|1909.8|1903.8|52
1599659100000|2020-09-09 13:45:00|1911.8|1905.8|1909.5|1903.5|1912.5|1906.5|1909.3|1903.3|72
1599659400000|2020-09-09 13:50:00|1909.3|1903.3|1909.1|1903.1|1910.9|1904.9|1908.3|1902.3|82
1599659700000|2020-09-09 13:55:00|1909.4|1903.4|1909.5|1903.5|1909.5|1903.5|1908.1|1902.1|60
1599660000000|2020-09-09 14:00:00|1909.3|1903.3|1907.5|1901.5|1910.4|1904.4|1907.5|1901.5|53
1599660300000|2020-09-09 14:05:00|1907.6|1901.6|1908.4|1902.4|1909.4|1903.4|1907|1901|51
1599660600000|2020-09-09 14:10:00|1908.1|1902.1|1909.3|1903.3|1911.4|1905.4|1907.3|1901.3|44
1599660900000|2020-09-09 14:15:00|1910|1904|1912|1906|1913.5|1907.5|1909.3|1903.3|61
1599661200000|2020-09-09 14:20:00|1911.8|1905.8|1910.8|1904.8|1911.8|1905.8|1909.8|1903.8|41
1599661500000|2020-09-09 14:25:00|1911.6|1905.6|1909.9|1903.9|1912.4|1906.4|1908.5|1902.5|47
1599661800000|2020-09-09 14:30:00|1910|1904|1909|1903|1910.9|1904.9|1908|1902|37
1599662100000|2020-09-09 14:35:00|1908.9|1902.9|1911.3|1905.3|1912.1|1906.1|1907.5|1901.5|52
1599662400000|2020-09-09 14:40:00|1911|1905|1913.4|1907.4|1914.3|1908.3|1908.9|1902.9|54
1599662700000|2020-09-09 14:45:00|1913.5|1907.5|1909|1903|1914.4|1908.4|1908.4|1902.4|67
1599663000000|2020-09-09 14:50:00|1908.9|1902.9|1909.1|1903.1|1911|1905|1908.9|1902.9|35
1599663300000|2020-09-09 14:55:00|1909.4|1903.4|1907.3|1901.3|1911.6|1905.6|1907.3|1901.3|47
1599663600000|2020-09-09 15:00:00|1907.4|1901.4|1903.8|1897.8|1908.3|1902.3|1903.8|1897.8|60
1599663900000|2020-09-09 15:05:00|1904|1898|1904.8|1898.8|1905.9|1899.9|1903.3|1897.3|41
1599664200000|2020-09-09 15:10:00|1905.5|1899.5|1905.8|1899.8|1908.3|1902.3|1905.5|1899.5|62
1599664500000|2020-09-09 15:15:00|1906|1900|1898|1892|1906|1900|1893.3|1887.3|188
1599664800000|2020-09-09 15:20:00|1898.6|1892.6|1899.6|1893.6|1901.3|1895.3|1897.5|1891.5|59
1599665100000|2020-09-09 15:25:00|1900.8|1894.8|1900.5|1894.5|1902.5|1896.5|1900|1894|27
1599665400000|2020-09-09 15:30:00|1900.4|1894.4|1900|1894|1901.5|1895.5|1900|1894|28
1599665700000|2020-09-09 15:35:00|1899.9|1893.9|1897.3|1891.3|1899.9|1893.9|1896.4|1890.4|31
1599666000000|2020-09-09 15:40:00|1897.5|1891.5|1897.1|1891.1|1897.8|1891.8|1897|1891|7
1599666300000|2020-09-09 15:45:00|1897|1891|1895.3|1889.3|1897|1891|1895.3|1889.3|12
1599666600000|2020-09-09 15:50:00|1895.5|1889.5|1895.5|1889.5|1895.8|1889.8|1894.8|1888.8|21
1599666900000|2020-09-09 15:55:00|1895.6|1889.6|1897|1891|1897|1891|1895.3|1889.3|8
1599667200000|2020-09-09 16:00:00|1896.8|1890.8|1898.3|1892.3|1898.3|1892.3|1896.8|1890.8|6
1599667500000|2020-09-09 16:05:00|1898.8|1892.8|1899.8|1893.8|1899.8|1893.8|1898.8|1892.8|4
1599667800000|2020-09-09 16:10:00|1900.5|1894.5|1901|1895|1901|1895|1900|1894|7
1599668100000|2020-09-09 16:15:00|1900.8|1894.8|1898.9|1892.9|1901|1895|1898.3|1892.3|7
1599669300000|2020-09-09 16:35:00|1898.5|1892.5|1898.5|1892.5|1898.5|1892.5|1898.5|1892.5|1
1599669600000|2020-09-09 16:40:00|1899.8|1893.8|1899|1893|1899.8|1893.8|1899|1893|2
1599669900000|2020-09-09 16:45:00|1899.1|1893.1|1899.4|1893.4|1899.4|1893.4|1899.1|1893.1|2
1599670200000|2020-09-09 16:50:00|1899.5|1893.5|1899.4|1893.4|1899.6|1893.6|1898.9|1892.9|7
1599670500000|2020-09-09 16:55:00|1899.5|1893.5|1896.5|1890.5|1899.5|1893.5|1895.3|1889.3|23
1599696000000|2020-09-10 00:00:00|1899|1893|1899|1893|1899|1893|1899|1893|1
1599696600000|2020-09-10 00:10:00|1899.9|1893.9|1899.4|1893.4|1899.9|1893.9|1899.1|1893.1|3
1599696900000|2020-09-10 00:15:00|1899.8|1893.8|1898.3|1892.3|1899.8|1893.8|1898.3|1892.3|5
1599697500000|2020-09-10 00:25:00|1898.8|1892.8|1900.8|1894.8|1901.3|1895.3|1898.8|1892.8|15
1599697800000|2020-09-10 00:30:00|1900.5|1894.5|1899.8|1893.8|1900.8|1894.8|1899.8|1893.8|3
1599698400000|2020-09-10 00:40:00|1900|1894|1900.4|1894.4|1900.5|1894.5|1900|1894|3
1599699000000|2020-09-10 00:50:00|1899.8|1893.8|1899.8|1893.8|1899.8|1893.8|1899.8|1893.8|1
1599699300000|2020-09-10 00:55:00|1900.4|1894.4|1900.8|1894.8|1900.8|1894.8|1900.4|1894.4|3
1599699600000|2020-09-10 01:00:00|1901|1895|1899.8|1893.8|1901.9|1895.9|1899.8|1893.8|9
1599699900000|2020-09-10 01:05:00|1899.6|1893.6|1898.5|1892.5|1899.6|1893.6|1898.5|1892.5|4
1599700200000|2020-09-10 01:10:00|1898.4|1892.4|1897.5|1891.5|1898.4|1892.4|1897|1891|27
1599700500000|2020-09-10 01:15:00|1897.4|1891.4|1897|1891|1897.5|1891.5|1896.5|1890.5|36
1599700800000|2020-09-10 01:20:00|1896.8|1890.8|1897|1891|1897|1891|1896.5|1890.5|4
1599701100000|2020-09-10 01:25:00|1897.3|1891.3|1900.3|1894.3|1901|1895|1897.3|1891.3|60
1599701400000|2020-09-10 01:30:00|1900.1|1894.1|1903.5|1897.5|1903.8|1897.8|1899.9|1893.9|14
1599702300000|2020-09-10 01:45:00|1903.3|1897.3|1903|1897|1903.3|1897.3|1902.9|1896.9|6
1599703500000|2020-09-10 02:05:00|1902.1|1896.1|1900.8|1894.8|1902.1|1896.1|1900.5|1894.5|8
1599703800000|2020-09-10 02:10:00|1900.5|1894.5|1898.5|1892.5|1900.5|1894.5|1898.5|1892.5|5
1599704100000|2020-09-10 02:15:00|1898.3|1892.3|1896.8|1890.8|1898.3|1892.3|1896.8|1890.8|9
1599704700000|2020-09-10 02:25:00|1896.6|1890.6|1896.5|1890.5|1896.6|1890.6|1896.5|1890.5|2
1599705000000|2020-09-10 02:30:00|1896.3|1890.3|1897.5|1891.5|1897.6|1891.6|1896.3|1890.3|5
1599705300000|2020-09-10 02:35:00|1897.4|1891.4|1896.8|1890.8|1897.4|1891.4|1896.8|1890.8|2
1599705600000|2020-09-10 02:40:00|1896.5|1890.5|1896.8|1890.8|1896.8|1890.8|1896.3|1890.3|6
1599705900000|2020-09-10 02:45:00|1897|1891|1899.3|1893.3|1899.3|1893.3|1897|1891|11
1599706800000|2020-09-10 03:00:00|1898.8|1892.8|1901.3|1895.3|1901.3|1895.3|1898.8|1892.8|7
1599707100000|2020-09-10 03:05:00|1901|1895|1901|1895|1901|1895|1901|1895|1
1599707400000|2020-09-10 03:10:00|1900.5|1894.5|1900.3|1894.3|1900.5|1894.5|1900.3|1894.3|2
1599707700000|2020-09-10 03:15:00|1899.3|1893.3|1899|1893|1899.3|1893.3|1899|1893|2
1599708300000|2020-09-10 03:25:00|1898.8|1892.8|1899.3|1893.3|1899.5|1893.5|1898.8|1892.8|3
1599708600000|2020-09-10 03:30:00|1899.1|1893.1|1899.3|1893.3|1899.3|1893.3|1898.8|1892.8|8
1599709200000|2020-09-10 03:40:00|1899|1893|1898.8|1892.8|1899|1893|1898.8|1892.8|2
1599711300000|2020-09-10 04:15:00|1899.5|1893.5|1899.3|1893.3|1899.5|1893.5|1899.3|1893.3|2
1599712200000|2020-09-10 04:30:00|1899.5|1893.5|1899.5|1893.5|1899.5|1893.5|1899.5|1893.5|1
1599712800000|2020-09-10 04:40:00|1900|1894|1900|1894|1900|1894|1900|1894|1
1599713700000|2020-09-10 04:55:00|1900.3|1894.3|1900.3|1894.3|1900.3|1894.3|1900.3|1894.3|1
1599714000000|2020-09-10 05:00:00|1899.5|1893.5|1899.5|1893.5|1899.5|1893.5|1899.5|1893.5|1
1599714300000|2020-09-10 05:05:00|1899.3|1893.3|1899.3|1893.3|1899.3|1893.3|1899.3|1893.3|1
1599715200000|2020-09-10 05:20:00|1900.5|1894.5|1900.5|1894.5|1900.5|1894.5|1900.5|1894.5|1
1599715500000|2020-09-10 05:25:00|1900.3|1894.3|1900|1894|1900.3|1894.3|1900|1894|2
1599715800000|2020-09-10 05:30:00|1899.3|1893.3|1900|1894|1901.3|1895.3|1899.3|1893.3|13
1599716100000|2020-09-10 05:35:00|1899.9|1893.9|1899.8|1893.8|1900.8|1894.8|1899.5|1893.5|28
1599716400000|2020-09-10 05:40:00|1899.5|1893.5|1897.8|1891.8|1900.3|1894.3|1897.8|1891.8|9
1599716700000|2020-09-10 05:45:00|1898|1892|1898.9|1892.9|1898.9|1892.9|1897.8|1891.8|11
1599717600000|2020-09-10 06:00:00|1898.5|1892.5|1891.3|1885.3|1898.5|1892.5|1890.5|1884.5|14
1599717900000|2020-09-10 06:05:00|1891|1885|1891.5|1885.5|1892.3|1886.3|1890.3|1884.3|16
1599718200000|2020-09-10 06:10:00|1891.3|1885.3|1889.5|1883.5|1891.5|1885.5|1889.3|1883.3|8
1599718500000|2020-09-10 06:15:00|1888.5|1882.5|1889.6|1883.6|1890.3|1884.3|1888.3|1882.3|20
1599718800000|2020-09-10 06:20:00|1889.8|1883.8|1886.8|1880.8|1891.8|1885.8|1886.8|1880.8|27
1599719100000|2020-09-10 06:25:00|1887|1881|1886.5|1880.5|1888.4|1882.4|1886|1880|13
1599719400000|2020-09-10 06:30:00|1887.3|1881.3|1884.1|1878.1|1887.3|1881.3|1883.5|1877.5|29
1599719700000|2020-09-10 06:35:00|1884.3|1878.3|1880|1874|1884.5|1878.5|1877.3|1871.3|34
1599720000000|2020-09-10 06:40:00|1879.9|1873.9|1878.5|1872.5|1879.9|1873.9|1877.8|1871.8|21
1599720300000|2020-09-10 06:45:00|1878.8|1872.8|1880.8|1874.8|1882.3|1876.3|1878.8|1872.8|19
1599720600000|2020-09-10 06:50:00|1880.5|1874.5|1879.5|1873.5|1881.5|1875.5|1879.5|1873.5|12
1599720900000|2020-09-10 06:55:00|1879.4|1873.4|1879.4|1873.4|1881.4|1875.4|1876.9|1870.9|42
1599721200000|2020-09-10 07:00:00|1879.1|1873.1|1879.5|1873.5|1879.8|1873.8|1875.3|1869.3|88
1599721500000|2020-09-10 07:05:00|1879.6|1873.6|1879.4|1873.4|1879.8|1873.8|1877.3|1871.3|56
1599721800000|2020-09-10 07:10:00|1879.5|1873.5|1884.5|1878.5|1884.5|1878.5|1879.3|1873.3|41
1599722100000|2020-09-10 07:15:00|1884.3|1878.3|1884.6|1878.6|1885.6|1879.6|1883.5|1877.5|49
1599722400000|2020-09-10 07:20:00|1884.9|1878.9|1885.9|1879.9|1887|1881|1884.6|1878.6|35
1599722700000|2020-09-10 07:25:00|1886.1|1880.1|1883.9|1877.9|1886.5|1880.5|1883.1|1877.1|28
1599723000000|2020-09-10 07:30:00|1884.1|1878.1|1887.5|1881.5|1889|1883|1884.1|1878.1|25
1599723300000|2020-09-10 07:35:00|1887.6|1881.6|1890.1|1884.1|1890.1|1884.1|1887.5|1881.5|29
1599723600000|2020-09-10 07:40:00|1889.9|1883.9|1886.6|1880.6|1889.9|1883.9|1886.6|1880.6|27
1599723900000|2020-09-10 07:45:00|1886.5|1880.5|1886.6|1880.6|1887.4|1881.4|1883.9|1877.9|33
1599724200000|2020-09-10 07:50:00|1886.9|1880.9|1889.1|1883.1|1890|1884|1886.6|1880.6|37
1599724500000|2020-09-10 07:55:00|1889.9|1883.9|1888.9|1882.9|1890.1|1884.1|1887.9|1881.9|31
1599724800000|2020-09-10 08:00:00|1888.5|1882.5|1878.9|1872.9|1888.6|1882.6|1878.9|1872.9|60
1599725100000|2020-09-10 08:05:00|1878.5|1872.5|1875.5|1869.5|1879|1873|1875.5|1869.5|42
1599725400000|2020-09-10 08:10:00|1876|1870|1876.4|1870.4|1877|1871|1875.3|1869.3|19
1599725700000|2020-09-10 08:15:00|1876.1|1870.1|1871|1865|1876.6|1870.6|1869|1863|40
1599726000000|2020-09-10 08:20:00|1871.3|1865.3|1871.6|1865.6|1872.9|1866.9|1870.6|1864.6|24
1599726300000|2020-09-10 08:25:00|1872.1|1866.1|1875.4|1869.4|1875.6|1869.6|1872.1|1866.1|20
1599726600000|2020-09-10 08:30:00|1875|1869|1871.5|1865.5|1875|1869|1871.5|1865.5|11
1599726900000|2020-09-10 08:35:00|1871.9|1865.9|1873.5|1867.5|1874.4|1868.4|1871.6|1865.6|25
1599727200000|2020-09-10 08:40:00|1873.3|1867.3|1874.6|1868.6|1875|1869|1872.4|1866.4|15
1599727500000|2020-09-10 08:45:00|1874.5|1868.5|1875.6|1869.6|1875.6|1869.6|1874|1868|16
1599727800000|2020-09-10 08:50:00|1876.3|1870.3|1875.4|1869.4|1876.4|1870.4|1875|1869|10
1599728100000|2020-09-10 08:55:00|1875.8|1869.8|1874|1868|1875.9|1869.9|1874|1868|16
1599728400000|2020-09-10 09:00:00|1873.9|1867.9|1875.6|1869.6|1876.4|1870.4|1873.5|1867.5|15
1599728700000|2020-09-10 09:05:00|1875.4|1869.4|1876.4|1870.4|1876.6|1870.6|1875.4|1869.4|3
1599729000000|2020-09-10 09:10:00|1876.6|1870.6|1877.4|1871.4|1877.4|1871.4|1876.6|1870.6|4
1599729300000|2020-09-10 09:15:00|1877.1|1871.1|1879.4|1873.4|1880|1874|1877|1871|18
1599729600000|2020-09-10 09:20:00|1879.5|1873.5|1878.9|1872.9|1879.5|1873.5|1878.9|1872.9|7
1599729900000|2020-09-10 09:25:00|1879|1873|1878.9|1872.9|1879.3|1873.3|1878.5|1872.5|17
1599730200000|2020-09-10 09:30:00|1878.4|1872.4|1875.6|1869.6|1878.8|1872.8|1875.6|1869.6|19
1599730500000|2020-09-10 09:35:00|1875.5|1869.5|1875.3|1869.3|1875.8|1869.8|1875|1869|10
1599730800000|2020-09-10 09:40:00|1875.8|1869.8|1875.3|1869.3|1875.8|1869.8|1875.3|1869.3|6
1599731100000|2020-09-10 09:45:00|1875|1869|1874.5|1868.5|1875.3|1869.3|1874.5|1868.5|4
1599731400000|2020-09-10 09:50:00|1874.4|1868.4|1876.9|1870.9|1877|1871|1874.4|1868.4|8
1599731700000|2020-09-10 09:55:00|1877|1871|1875.5|1869.5|1877|1871|1875.1|1869.1|20
1599732000000|2020-09-10 10:00:00|1875.4|1869.4|1875|1869|1875.4|1869.4|1874.5|1868.5|11
1599732300000|2020-09-10 10:05:00|1875.4|1869.4|1875.8|1869.8|1876|1870|1875|1869|13
1599732600000|2020-09-10 10:10:00|1875.5|1869.5|1875|1869|1875.5|1869.5|1875|1869|2
1599732900000|2020-09-10 10:15:00|1874.5|1868.5|1875|1869|1875|1869|1874.5|1868.5|7
1599733200000|2020-09-10 10:20:00|1875.8|1869.8|1876.5|1870.5|1876.5|1870.5|1875.4|1869.4|7
1599733800000|2020-09-10 10:30:00|1876.1|1870.1|1876.1|1870.1|1876.5|1870.5|1876.1|1870.1|3
1599734100000|2020-09-10 10:35:00|1874.6|1868.6|1875.5|1869.5|1875.8|1869.8|1874.5|1868.5|7
1599734400000|2020-09-10 10:40:00|1875|1869|1874.6|1868.6|1875|1869|1874.5|1868.5|5
1599734700000|2020-09-10 10:45:00|1874.5|1868.5|1874.5|1868.5|1874.5|1868.5|1874.5|1868.5|1
1599735000000|2020-09-10 10:50:00|1875.1|1869.1|1873.3|1867.3|1875.1|1869.1|1873.3|1867.3|8
1599735300000|2020-09-10 10:55:00|1874|1868|1877|1871|1877.4|1871.4|1873.6|1867.6|11
1599735600000|2020-09-10 11:00:00|1876.4|1870.4|1877|1871|1877.3|1871.3|1876.4|1870.4|9
1599735900000|2020-09-10 11:05:00|1876.4|1870.4|1876.4|1870.4|1876.5|1870.5|1875|1869|27
1599736200000|2020-09-10 11:10:00|1876.6|1870.6|1877.6|1871.6|1878.6|1872.6|1876.6|1870.6|8
1599736500000|2020-09-10 11:15:00|1878.1|1872.1|1877.6|1871.6|1878.1|1872.1|1877.6|1871.6|3
1599736800000|2020-09-10 11:20:00|1877|1871|1875.1|1869.1|1877|1871|1874.6|1868.6|12
1599737100000|2020-09-10 11:25:00|1875.4|1869.4|1876.4|1870.4|1876.9|1870.9|1875|1869|10
1599737400000|2020-09-10 11:30:00|1876.1|1870.1|1880.9|1874.9|1881.3|1875.3|1875.6|1869.6|28
1599737700000|2020-09-10 11:35:00|1880.5|1874.5|1880.4|1874.4|1880.5|1874.5|1878.5|1872.5|11
1599738000000|2020-09-10 11:40:00|1880|1874|1879.6|1873.6|1880|1874|1879.6|1873.6|3
1599738300000|2020-09-10 11:45:00|1879.9|1873.9|1887.5|1881.5|1887.9|1881.9|1879.9|1873.9|91
1599738600000|2020-09-10 11:50:00|1887.1|1881.1|1887.1|1881.1|1888.9|1882.9|1885.6|1879.6|39
1599738900000|2020-09-10 11:55:00|1886.9|1880.9|1884.9|1878.9|1886.9|1880.9|1884.4|1878.4|11
1599739200000|2020-09-10 12:00:00|1883.9|1877.9|1883.4|1877.4|1884.6|1878.6|1881|1875|33
1599739500000|2020-09-10 12:05:00|1883.5|1877.5|1880.9|1874.9|1883.5|1877.5|1880.9|1874.9|12
1599739800000|2020-09-10 12:10:00|1880.6|1874.6|1881.6|1875.6|1882.9|1876.9|1879.9|1873.9|23
1599740100000|2020-09-10 12:15:00|1881.9|1875.9|1880.8|1874.8|1881.9|1875.9|1879.8|1873.8|46
1599740400000|2020-09-10 12:20:00|1880.9|1874.9|1884.1|1878.1|1884.1|1878.1|1880.9|1874.9|30
1599740700000|2020-09-10 12:25:00|1884.3|1878.3|1885|1879|1885.3|1879.3|1883.5|1877.5|23
1599741000000|2020-09-10 12:30:00|1885.1|1879.1|1886.6|1880.6|1886.6|1880.6|1884.6|1878.6|18
1599741300000|2020-09-10 12:35:00|1886.8|1880.8|1888.4|1882.4|1890.4|1884.4|1886.8|1880.8|38
1599741600000|2020-09-10 12:40:00|1889|1883|1892.4|1886.4|1892.4|1886.4|1888.6|1882.6|27
1599741900000|2020-09-10 12:45:00|1892.6|1886.6|1897|1891|1897|1891|1890.5|1884.5|42
1599742200000|2020-09-10 12:50:00|1897.1|1891.1|1896.5|1890.5|1899|1893|1893.9|1887.9|56
1599742500000|2020-09-10 12:55:00|1896.6|1890.6|1894.8|1888.8|1896.6|1890.6|1893.9|1887.9|25
1599742800000|2020-09-10 13:00:00|1894.6|1888.6|1889.6|1883.6|1894.9|1888.9|1889.1|1883.1|133
1599743100000|2020-09-10 13:05:00|1889.5|1883.5|1892|1886|1894.1|1888.1|1886.9|1880.9|90
1599743400000|2020-09-10 13:10:00|1892.1|1886.1|1891.8|1885.8|1893.8|1887.8|1891.4|1885.4|51
1599743700000|2020-09-10 13:15:00|1891.6|1885.6|1892.6|1886.6|1893.8|1887.8|1889.8|1883.8|69
1599744000000|2020-09-10 13:20:00|1892.5|1886.5|1894.9|1888.9|1895.8|1889.8|1891.9|1885.9|50
1599744300000|2020-09-10 13:25:00|1895|1889|1897|1891|1898.5|1892.5|1895|1889|15
1599744600000|2020-09-10 13:30:00|1895.9|1889.9|1897|1891|1897|1891|1893.6|1887.6|47
1599744900000|2020-09-10 13:35:00|1896.3|1890.3|1894|1888|1896.5|1890.5|1892.9|1886.9|34
1599745200000|2020-09-10 13:40:00|1892.6|1886.6|1894.4|1888.4|1894.5|1888.5|1892.6|1886.6|23
1599745500000|2020-09-10 13:45:00|1894.1|1888.1|1893.5|1887.5|1894.5|1888.5|1892.6|1886.6|22
1599745800000|2020-09-10 13:50:00|1894|1888|1898|1892|1898|1892|1893.5|1887.5|30
1599746100000|2020-09-10 13:55:00|1897.9|1891.9|1896.4|1890.4|1897.9|1891.9|1895.4|1889.4|25
1599746400000|2020-09-10 14:00:00|1896.5|1890.5|1894.8|1888.8|1898.1|1892.1|1894.5|1888.5|33
1599746700000|2020-09-10 14:05:00|1894.5|1888.5|1897.4|1891.4|1897.6|1891.6|1893.5|1887.5|23
1599747000000|2020-09-10 14:10:00|1897.9|1891.9|1898.8|1892.8|1898.8|1892.8|1897.9|1891.9|13
1599747300000|2020-09-10 14:15:00|1899.9|1893.9|1899.5|1893.5|1902.5|1896.5|1899.5|1893.5|36
1599747600000|2020-09-10 14:20:00|1899.1|1893.1|1898.8|1892.8|1899.5|1893.5|1898.1|1892.1|15
1599747900000|2020-09-10 14:25:00|1898.6|1892.6|1897.6|1891.6|1898.6|1892.6|1896.3|1890.3|27
1599748200000|2020-09-10 14:30:00|1897.9|1891.9|1896.5|1890.5|1899.1|1893.1|1896.5|1890.5|37
1599748500000|2020-09-10 14:35:00|1896.3|1890.3|1896.5|1890.5|1897.5|1891.5|1896.3|1890.3|18
1599748800000|2020-09-10 14:40:00|1896.1|1890.1|1894|1888|1896.1|1890.1|1893.5|1887.5|22
1599749100000|2020-09-10 14:45:00|1895|1889|1890.1|1884.1|1895.5|1889.5|1890.1|1884.1|38
1599749400000|2020-09-10 14:50:00|1889.6|1883.6|1890.9|1884.9|1891.4|1885.4|1887.9|1881.9|50
1599749700000|2020-09-10 14:55:00|1891.4|1885.4|1886|1880|1892.3|1886.3|1885.4|1879.4|50
1599750000000|2020-09-10 15:00:00|1886.1|1880.1|1891.6|1885.6|1894.3|1888.3|1885|1879|63
1599750300000|2020-09-10 15:05:00|1891.4|1885.4|1892.9|1886.9|1893.4|1887.4|1891.1|1885.1|39
1599750600000|2020-09-10 15:10:00|1893.1|1887.1|1891.4|1885.4|1895.9|1889.9|1890.9|1884.9|34
1599750900000|2020-09-10 15:15:00|1891|1885|1884.9|1878.9|1891.1|1885.1|1883|1877|152
1599751200000|2020-09-10 15:20:00|1885|1879|1883.9|1877.9|1886.5|1880.5|1883.9|1877.9|32
1599751500000|2020-09-10 15:25:00|1884.4|1878.4|1885.4|1879.4|1885.5|1879.5|1884.4|1878.4|13
1599751800000|2020-09-10 15:30:00|1885.1|1879.1|1886.1|1880.1|1887.4|1881.4|1884.6|1878.6|22
1599752100000|2020-09-10 15:35:00|1886.4|1880.4|1886.5|1880.5|1886.9|1880.9|1885.8|1879.8|21
1599752400000|2020-09-10 15:40:00|1886|1880|1887.5|1881.5|1887.5|1881.5|1886|1880|16
1599752700000|2020-09-10 15:45:00|1887.3|1881.3|1886.9|1880.9|1887.5|1881.5|1886|1880|14
1599753000000|2020-09-10 15:50:00|1887|1881|1888.5|1882.5|1888.5|1882.5|1887|1881|8
1599753300000|2020-09-10 15:55:00|1888.6|1882.6|1887|1881|1888.6|1882.6|1886.8|1880.8|7
1599753600000|2020-09-10 16:00:00|1886.8|1880.8|1886.8|1880.8|1887.9|1881.9|1886.8|1880.8|14
1599754200000|2020-09-10 16:10:00|1887.3|1881.3|1885.5|1879.5|1887.9|1881.9|1885.5|1879.5|11
1599754500000|2020-09-10 16:15:00|1885.3|1879.3|1886|1880|1886|1880|1885.3|1879.3|12
1599754800000|2020-09-10 16:20:00|1885.6|1879.6|1883.9|1877.9|1885.6|1879.6|1883.9|1877.9|8
1599755100000|2020-09-10 16:25:00|1884.1|1878.1|1884.5|1878.5|1884.6|1878.6|1884.1|1878.1|5
1599755400000|2020-09-10 16:30:00|1884.6|1878.6|1883.9|1877.9|1884.6|1878.6|1883.9|1877.9|5
1599755700000|2020-09-10 16:35:00|1883.6|1877.6|1883.1|1877.1|1883.9|1877.9|1883.1|1877.1|6
1599756000000|2020-09-10 16:40:00|1882.9|1876.9|1881.3|1875.3|1882.9|1876.9|1881.3|1875.3|6
1599756300000|2020-09-10 16:45:00|1881.5|1875.5|1882.9|1876.9|1883.4|1877.4|1881.5|1875.5|6
1599756600000|2020-09-10 16:50:00|1883.1|1877.1|1883.1|1877.1|1883.6|1877.6|1883.1|1877.1|7
1599756900000|2020-09-10 16:55:00|1883.3|1877.3|1885.8|1879.8|1885.8|1879.8|1883.3|1877.3|10
1599782400000|2020-09-11 00:00:00|1876.9|1870.9|1876.6|1870.6|1876.9|1870.9|1876.6|1870.6|4
1599782700000|2020-09-11 00:05:00|1876.4|1870.4|1876.3|1870.3|1876.4|1870.4|1876.3|1870.3|2
1599783000000|2020-09-11 00:10:00|1876.1|1870.1|1876.1|1870.1|1876.1|1870.1|1876.1|1870.1|1
1599783300000|2020-09-11 00:15:00|1876.3|1870.3|1876.3|1870.3|1876.3|1870.3|1876.3|1870.3|1
1599784200000|2020-09-11 00:30:00|1874.6|1868.6|1876.1|1870.1|1876.1|1870.1|1874.5|1868.5|9
1599786000000|2020-09-11 01:00:00|1876.9|1870.9|1878.9|1872.9|1878.9|1872.9|1875.8|1869.8|13
1599786300000|2020-09-11 01:05:00|1879.3|1873.3|1881.8|1875.8|1881.9|1875.9|1879.1|1873.1|14
1599786600000|2020-09-11 01:10:00|1881.9|1875.9|1881.4|1875.4|1882.5|1876.5|1878.4|1872.4|34
1599787800000|2020-09-11 01:30:00|1881|1875|1878.9|1872.9|1881|1875|1877.3|1871.3|12
1599788100000|2020-09-11 01:35:00|1878.6|1872.6|1877.9|1871.9|1879.4|1873.4|1877.9|1871.9|6
1599788700000|2020-09-11 01:45:00|1878.4|1872.4|1879.3|1873.3|1879.3|1873.3|1878.4|1872.4|3
1599789000000|2020-09-11 01:50:00|1878.8|1872.8|1875.9|1869.9|1878.8|1872.8|1875.8|1869.8|10
1599789300000|2020-09-11 01:55:00|1876.4|1870.4|1877.6|1871.6|1877.6|1871.6|1876.4|1870.4|11
1599789600000|2020-09-11 02:00:00|1877.3|1871.3|1877.3|1871.3|1877.3|1871.3|1877.1|1871.1|3
1599789900000|2020-09-11 02:05:00|1877.4|1871.4|1879.4|1873.4|1879.4|1873.4|1877.4|1871.4|13
1599790500000|2020-09-11 02:15:00|1879.3|1873.3|1879.3|1873.3|1879.3|1873.3|1879.3|1873.3|1
1599791400000|2020-09-11 02:30:00|1879.8|1873.8|1881.9|1875.9|1882.5|1876.5|1879.8|1873.8|21
1599791700000|2020-09-11 02:35:00|1881.6|1875.6|1881.9|1875.9|1881.9|1875.9|1881.5|1875.5|4
1599792600000|2020-09-11 02:50:00|1879.1|1873.1|1879|1873|1879.1|1873.1|1878.8|1872.8|5
1599792900000|2020-09-11 02:55:00|1878.9|1872.9|1879.3|1873.3|1879.3|1873.3|1878.9|1872.9|2
1599793200000|2020-09-11 03:00:00|1879.4|1873.4|1879.4|1873.4|1879.4|1873.4|1879.4|1873.4|1
1599793800000|2020-09-11 03:10:00|1879.5|1873.5|1882.3|1876.3|1882.3|1876.3|1879.5|1873.5|7
1599794400000|2020-09-11 03:20:00|1882.6|1876.6|1883.6|1877.6|1883.6|1877.6|1882.4|1876.4|13
1599794700000|2020-09-11 03:25:00|1883.8|1877.8|1882.4|1876.4|1884.3|1878.3|1882.3|1876.3|8
1599795000000|2020-09-11 03:30:00|1882.3|1876.3|1881.6|1875.6|1882.3|1876.3|1881.6|1875.6|5
1599795300000|2020-09-11 03:35:00|1881.3|1875.3|1877.8|1871.8|1881.3|1875.3|1877.8|1871.8|16
1599795600000|2020-09-11 03:40:00|1878.1|1872.1|1878.6|1872.6|1879.1|1873.1|1877.9|1871.9|8
1599795900000|2020-09-11 03:45:00|1878.4|1872.4|1877.9|1871.9|1878.4|1872.4|1877.9|1871.9|2
1599796200000|2020-09-11 03:50:00|1878.6|1872.6|1878.6|1872.6|1878.6|1872.6|1878.6|1872.6|1
1599797100000|2020-09-11 04:05:00|1878.5|1872.5|1876.9|1870.9|1878.5|1872.5|1876.9|1870.9|3
1599797700000|2020-09-11 04:15:00|1876.3|1870.3|1876|1870|1876.3|1870.3|1876|1870|10
1599798000000|2020-09-11 04:20:00|1876.3|1870.3|1876.4|1870.4|1877.3|1871.3|1876|1870|11
1599798600000|2020-09-11 04:30:00|1875.8|1869.8|1876.3|1870.3|1876.3|1870.3|1875.5|1869.5|3
1599798900000|2020-09-11 04:35:00|1876|1870|1874.8|1868.8|1876|1870|1874.5|1868.5|6
1599799200000|2020-09-11 04:40:00|1875|1869|1875.3|1869.3|1875.3|1869.3|1875|1869|5
1599799800000|2020-09-11 04:50:00|1876.8|1870.8|1876.4|1870.4|1876.8|1870.8|1876.4|1870.4|2
1599800400000|2020-09-11 05:00:00|1875.3|1869.3|1876.5|1870.5|1876.5|1870.5|1875.3|1869.3|5
1599800700000|2020-09-11 05:05:00|1877.3|1871.3|1877.3|1871.3|1877.3|1871.3|1877.3|1871.3|1
1599801900000|2020-09-11 05:25:00|1877.5|1871.5|1877.3|1871.3|1877.5|1871.5|1876.5|1870.5|8
1599802200000|2020-09-11 05:30:00|1878.4|1872.4|1879.3|1873.3|1880.8|1874.8|1878.4|1872.4|34
1599802500000|2020-09-11 05:35:00|1879.5|1873.5|1882.8|1876.8|1883.3|1877.3|1879.5|1873.5|17
1599802800000|2020-09-11 05:40:00|1882.6|1876.6|1881.6|1875.6|1882.6|1876.6|1880.1|1874.1|11
1599803100000|2020-09-11 05:45:00|1881.8|1875.8|1885.8|1879.8|1885.8|1879.8|1881.8|1875.8|11
1599803400000|2020-09-11 05:50:00|1885.5|1879.5|1884.9|1878.9|1885.8|1879.8|1884.8|1878.8|8
1599803700000|2020-09-11 05:55:00|1884.8|1878.8|1882.8|1876.8|1884.9|1878.9|1882.8|1876.8|7
1599804000000|2020-09-11 06:00:00|1882.5|1876.5|1882|1876|1882.8|1876.8|1882|1876|10
1599804300000|2020-09-11 06:05:00|1881.8|1875.8|1884.3|1878.3|1885|1879|1881.3|1875.3|13
1599804600000|2020-09-11 06:10:00|1884.5|1878.5|1885.5|1879.5|1885.8|1879.8|1884.3|1878.3|24
1599804900000|2020-09-11 06:15:00|1886.3|1880.3|1884.4|1878.4|1886.3|1880.3|1884.4|1878.4|12
1599805200000|2020-09-11 06:20:00|1884.5|1878.5|1882.5|1876.5|1884.9|1878.9|1882.1|1876.1|15
1599805500000|2020-09-11 06:25:00|1882.6|1876.6|1883|1877|1884|1878|1882.6|1876.6|13
1599805800000|2020-09-11 06:30:00|1882.3|1876.3|1881.5|1875.5|1882.3|1876.3|1881.3|1875.3|8
1599806100000|2020-09-11 06:35:00|1881.4|1875.4|1877.5|1871.5|1881.4|1875.4|1876.5|1870.5|24
1599806400000|2020-09-11 06:40:00|1877.3|1871.3|1882.1|1876.1|1882.4|1876.4|1876.5|1870.5|24
1599806700000|2020-09-11 06:45:00|1881.9|1875.9|1884.3|1878.3|1885.6|1879.6|1881.9|1875.9|28
1599807000000|2020-09-11 06:50:00|1884.1|1878.1|1882.5|1876.5|1884.1|1878.1|1881.8|1875.8|21
1599807300000|2020-09-11 06:55:00|1882.3|1876.3|1882.1|1876.1|1882.3|1876.3|1880.6|1874.6|15
1599807600000|2020-09-11 07:00:00|1882.4|1876.4|1886.5|1880.5|1886.5|1880.5|1878.9|1872.9|41
1599807900000|2020-09-11 07:05:00|1886.6|1880.6|1887.3|1881.3|1888.9|1882.9|1886.3|1880.3|48
1599808200000|2020-09-11 07:10:00|1887.4|1881.4|1896.6|1890.6|1898|1892|1887|1881|60
1599808500000|2020-09-11 07:15:00|1896.4|1890.4|1896|1890|1899.8|1893.8|1895.5|1889.5|38
1599808800000|2020-09-11 07:20:00|1895.9|1889.9|1896.8|1890.8|1898.9|1892.9|1894.5|1888.5|41
1599809100000|2020-09-11 07:25:00|1895.9|1889.9|1893.9|1887.9|1897.6|1891.6|1893.9|1887.9|18
1599809400000|2020-09-11 07:30:00|1894.1|1888.1|1892.1|1886.1|1894.6|1888.6|1891.6|1885.6|41
1599809700000|2020-09-11 07:35:00|1891.3|1885.3|1891.6|1885.6|1891.6|1885.6|1888.9|1882.9|16
1599810000000|2020-09-11 07:40:00|1891.9|1885.9|1889.4|1883.4|1892.9|1886.9|1888.5|1882.5|29
1599810300000|2020-09-11 07:45:00|1889.5|1883.5|1892.6|1886.6|1893.9|1887.9|1889.5|1883.5|30
1599810600000|2020-09-11 07:50:00|1892.5|1886.5|1891|1885|1892.5|1886.5|1890.5|1884.5|22
1599810900000|2020-09-11 07:55:00|1890.9|1884.9|1890.4|1884.4|1891.4|1885.4|1890.4|1884.4|12
1599811200000|2020-09-11 08:00:00|1890.6|1884.6|1899.3|1893.3|1899.5|1893.5|1890.6|1884.6|72
1599811500000|2020-09-11 08:05:00|1898.5|1892.5|1897.4|1891.4|1901|1895|1897.4|1891.4|44
1599811800000|2020-09-11 08:10:00|1897.1|1891.1|1897.6|1891.6|1898.5|1892.5|1896.5|1890.5|20
1599812100000|2020-09-11 08:15:00|1897.9|1891.9|1898.5|1892.5|1898.5|1892.5|1896.8|1890.8|14
1599812400000|2020-09-11 08:20:00|1898.1|1892.1|1894.1|1888.1|1898.1|1892.1|1894.1|1888.1|21
1599812700000|2020-09-11 08:25:00|1894.4|1888.4|1894.5|1888.5|1895.5|1889.5|1893.8|1887.8|29
1599813000000|2020-09-11 08:30:00|1894.6|1888.6|1896.5|1890.5|1897.5|1891.5|1894.6|1888.6|28
1599813300000|2020-09-11 08:35:00|1897.5|1891.5|1896.6|1890.6|1898.5|1892.5|1896.3|1890.3|22
1599813600000|2020-09-11 08:40:00|1896.9|1890.9|1898.5|1892.5|1898.5|1892.5|1896.9|1890.9|17
1599813900000|2020-09-11 08:45:00|1898.4|1892.4|1896|1890|1898.4|1892.4|1896|1890|8
1599814200000|2020-09-11 08:50:00|1896.1|1890.1|1895.5|1889.5|1897|1891|1895|1889|15
1599814500000|2020-09-11 08:55:00|1895.9|1889.9|1896|1890|1896.1|1890.1|1894.5|1888.5|35
1599814800000|2020-09-11 09:00:00|1895.5|1889.5|1896.4|1890.4|1896.4|1890.4|1895.5|1889.5|15
1599815100000|2020-09-11 09:05:00|1896.5|1890.5|1897|1891|1897.3|1891.3|1896.5|1890.5|10
1599815400000|2020-09-11 09:10:00|1897.5|1891.5|1898.1|1892.1|1898.8|1892.8|1897.5|1891.5|19
1599815700000|2020-09-11 09:15:00|1898|1892|1896|1890|1898|1892|1895|1889|14
1599816000000|2020-09-11 09:20:00|1896.1|1890.1|1896.8|1890.8|1897.1|1891.1|1896|1890|11
1599816300000|2020-09-11 09:25:00|1897.3|1891.3|1897.5|1891.5|1898|1892|1897.3|1891.3|9
1599816600000|2020-09-11 09:30:00|1897.1|1891.1|1894.5|1888.5|1897.5|1891.5|1893.8|1887.8|19
1599816900000|2020-09-11 09:35:00|1895|1889|1898.4|1892.4|1898.5|1892.5|1895|1889|19
1599817200000|2020-09-11 09:40:00|1898.5|1892.5|1899|1893|1899.4|1893.4|1898.5|1892.5|13
1599817500000|2020-09-11 09:45:00|1899.3|1893.3|1900|1894|1900.5|1894.5|1899.3|1893.3|10
1599817800000|2020-09-11 09:50:00|1899.9|1893.9|1900.5|1894.5|1900.5|1894.5|1899|1893|9
1599818100000|2020-09-11 09:55:00|1900.4|1894.4|1903|1897|1904|1898|1899.3|1893.3|33
1599818400000|2020-09-11 10:00:00|1903.1|1897.1|1902.5|1896.5|1903.1|1897.1|1901.8|1895.8|10
1599818700000|2020-09-11 10:05:00|1902|1896|1902.5|1896.5|1904|1898|1901.8|1895.8|29
1599819000000|2020-09-11 10:10:00|1902.4|1896.4|1902|1896|1904|1898|1901.8|1895.8|45
1599819300000|2020-09-11 10:15:00|1900.9|1894.9|1900.9|1894.9|1900.9|1894.9|1900.6|1894.6|3
1599819600000|2020-09-11 10:20:00|1900.6|1894.6|1901.5|1895.5|1901.5|1895.5|1900.5|1894.5|8
1599819900000|2020-09-11 10:25:00|1901.3|1895.3|1903.5|1897.5|1903.6|1897.6|1901|1895|15
1599820200000|2020-09-11 10:30:00|1903.4|1897.4|1902.5|1896.5|1903.4|1897.4|1902.3|1896.3|17
1599820500000|2020-09-11 10:35:00|1902.8|1896.8|1902.5|1896.5|1904|1898|1902.4|1896.4|18
1599820800000|2020-09-11 10:40:00|1902.4|1896.4|1901.3|1895.3|1902.5|1896.5|1901.3|1895.3|13
1599821100000|2020-09-11 10:45:00|1902|1896|1899.4|1893.4|1902|1896|1898.9|1892.9|20
1599821400000|2020-09-11 10:50:00|1899.1|1893.1|1898.6|1892.6|1899.4|1893.4|1897.5|1891.5|17
1599821700000|2020-09-11 10:55:00|1898.9|1892.9|1898.9|1892.9|1899.4|1893.4|1898.6|1892.6|11
1599822000000|2020-09-11 11:00:00|1899.9|1893.9|1899.6|1893.6|1900.1|1894.1|1898.5|1892.5|13
1599822300000|2020-09-11 11:05:00|1899.9|1893.9|1900.1|1894.1|1900.9|1894.9|1898.5|1892.5|25
1599822600000|2020-09-11 11:10:00|1900.4|1894.4|1901.6|1895.6|1901.6|1895.6|1900.4|1894.4|6
1599822900000|2020-09-11 11:15:00|1901.5|1895.5|1901.4|1895.4|1904|1898|1900.5|1894.5|30
1599823200000|2020-09-11 11:20:00|1901.1|1895.1|1902.5|1896.5|1902.5|1896.5|1901|1895|12
1599823500000|2020-09-11 11:25:00|1902.3|1896.3|1902.8|1896.8|1904|1898|1902.3|1896.3|11
1599823800000|2020-09-11 11:30:00|1902.5|1896.5|1900.5|1894.5|1902.5|1896.5|1899.8|1893.8|13
1599824100000|2020-09-11 11:35:00|1901.5|1895.5|1902|1896|1902.5|1896.5|1900|1894|21
1599824400000|2020-09-11 11:40:00|1901.9|1895.9|1899.8|1893.8|1902.5|1896.5|1899.8|1893.8|18
1599824700000|2020-09-11 11:45:00|1901.6|1895.6|1902.1|1896.1|1904.5|1898.5|1901|1895|94
1599825000000|2020-09-11 11:50:00|1902.4|1896.4|1902.5|1896.5|1903.8|1897.8|1901.9|1895.9|28
1599825300000|2020-09-11 11:55:00|1902.4|1896.4|1902.4|1896.4|1902.5|1896.5|1901.8|1895.8|19
1599825600000|2020-09-11 12:00:00|1902.5|1896.5|1900.1|1894.1|1903.5|1897.5|1900.1|1894.1|20
1599825900000|2020-09-11 12:05:00|1900|1894|1901.5|1895.5|1901.8|1895.8|1898.8|1892.8|18
1599826200000|2020-09-11 12:10:00|1901.3|1895.3|1900.6|1894.6|1901.5|1895.5|1900|1894|19
1599826500000|2020-09-11 12:15:00|1900.9|1894.9|1897.4|1891.4|1901.1|1895.1|1897.4|1891.4|45
1599826800000|2020-09-11 12:20:00|1897.5|1891.5|1896.1|1890.1|1898.8|1892.8|1896.1|1890.1|33
1599827100000|2020-09-11 12:25:00|1896.3|1890.3|1896.1|1890.1|1896.6|1890.6|1895.4|1889.4|17
1599827400000|2020-09-11 12:30:00|1896.4|1890.4|1890.8|1884.8|1896.4|1890.4|1890.8|1884.8|17
1599827700000|2020-09-11 12:35:00|1890.3|1884.3|1891.9|1885.9|1892|1886|1889.3|1883.3|38
1599828000000|2020-09-11 12:40:00|1892|1886|1890.4|1884.4|1892.3|1886.3|1889.4|1883.4|47
1599828300000|2020-09-11 12:45:00|1890.5|1884.5|1890.6|1884.6|1891.3|1885.3|1890.5|1884.5|6
1599828600000|2020-09-11 12:50:00|1890.8|1884.8|1890.9|1884.9|1892.1|1886.1|1889.9|1883.9|25
1599828900000|2020-09-11 12:55:00|1890.8|1884.8|1889.3|1883.3|1890.9|1884.9|1889.3|1883.3|23
1599829200000|2020-09-11 13:00:00|1889.1|1883.1|1884.5|1878.5|1889.1|1883.1|1881.9|1875.9|140
1599829500000|2020-09-11 13:05:00|1884.6|1878.6|1882.5|1876.5|1887.3|1881.3|1882.5|1876.5|68
1599829800000|2020-09-11 13:10:00|1882.6|1876.6|1881.6|1875.6|1884.8|1878.8|1881.4|1875.4|71
1599830100000|2020-09-11 13:15:00|1881.8|1875.8|1883.8|1877.8|1884.4|1878.4|1880.5|1874.5|62
1599830400000|2020-09-11 13:20:00|1883.6|1877.6|1882.8|1876.8|1884.4|1878.4|1882.4|1876.4|46
1599830700000|2020-09-11 13:25:00|1882.9|1876.9|1883.8|1877.8|1884.4|1878.4|1882.4|1876.4|53
1599831000000|2020-09-11 13:30:00|1883.9|1877.9|1876.5|1870.5|1884.3|1878.3|1876.5|1870.5|81
1599831300000|2020-09-11 13:35:00|1876.4|1870.4|1875.9|1869.9|1877.6|1871.6|1874.4|1868.4|69
1599831600000|2020-09-11 13:40:00|1875.6|1869.6|1879.1|1873.1|1881.8|1875.8|1875.5|1869.5|88
1599831900000|2020-09-11 13:45:00|1879.4|1873.4|1879.1|1873.1|1881.3|1875.3|1875.5|1869.5|74
1599832200000|2020-09-11 13:50:00|1879|1873|1879.1|1873.1|1881.5|1875.5|1877.4|1871.4|40
1599832500000|2020-09-11 13:55:00|1879|1873|1874.3|1868.3|1879|1873|1874.3|1868.3|57
1599832800000|2020-09-11 14:00:00|1874.1|1868.1|1875|1869|1876.4|1870.4|1873.3|1867.3|70
1599833100000|2020-09-11 14:05:00|1874.9|1868.9|1880.9|1874.9|1884.6|1878.6|1874.9|1868.9|46
1599833400000|2020-09-11 14:10:00|1880.6|1874.6|1877|1871|1880.6|1874.6|1874.8|1868.8|73
1599833700000|2020-09-11 14:15:00|1876.8|1870.8|1883.1|1877.1|1883.1|1877.1|1875.6|1869.6|80
1599834000000|2020-09-11 14:20:00|1882.5|1876.5|1882.9|1876.9|1885.6|1879.6|1882.1|1876.1|62
1599834300000|2020-09-11 14:25:00|1882.6|1876.6|1882.9|1876.9|1884.1|1878.1|1882|1876|26
1599834600000|2020-09-11 14:30:00|1882.6|1876.6|1882.4|1876.4|1884.1|1878.1|1880.6|1874.6|91
1599834900000|2020-09-11 14:35:00|1882.6|1876.6|1887|1881|1889.5|1883.5|1882.6|1876.6|105
1599835200000|2020-09-11 14:40:00|1886.9|1880.9|1887.5|1881.5|1887.5|1881.5|1883.4|1877.4|92
1599835500000|2020-09-11 14:45:00|1887.6|1881.6|1890|1884|1890.8|1884.8|1886.3|1880.3|62
1599835800000|2020-09-11 14:50:00|1890.3|1884.3|1890.8|1884.8|1890.8|1884.8|1887|1881|50
1599836100000|2020-09-11 14:55:00|1891.9|1885.9|1901.9|1895.9|1904|1898|1891.8|1885.8|107
1599836400000|2020-09-11 15:00:00|1901.6|1895.6|1901.8|1895.8|1902.8|1896.8|1899.5|1893.5|83
1599836700000|2020-09-11 15:05:00|1901.4|1895.4|1902|1896|1905.6|1899.6|1901.4|1895.4|49
1599837000000|2020-09-11 15:10:00|1902.1|1896.1|1900.4|1894.4|1902.4|1896.4|1899.3|1893.3|39
1599837300000|2020-09-11 15:15:00|1900.1|1894.1|1889.9|1883.9|1900.1|1894.1|1887.3|1881.3|146
1599837600000|2020-09-11 15:20:00|1890|1884|1893|1887|1898|1892|1890|1884|53
1599837900000|2020-09-11 15:25:00|1893.3|1887.3|1894.6|1888.6|1895.8|1889.8|1893.3|1887.3|18
1599838200000|2020-09-11 15:30:00|1894.1|1888.1|1893.6|1887.6|1894.1|1888.1|1892.3|1886.3|21
1599838500000|2020-09-11 15:35:00|1894|1888|1897.1|1891.1|1897.4|1891.4|1894|1888|20
1599838800000|2020-09-11 15:40:00|1897.4|1891.4|1891.1|1885.1|1898.9|1892.9|1891.1|1885.1|25
1599839100000|2020-09-11 15:45:00|1891.4|1885.4|1891.4|1885.4|1893.4|1887.4|1891.4|1885.4|13
1599839400000|2020-09-11 15:50:00|1891.6|1885.6|1893.9|1887.9|1894.1|1888.1|1891.6|1885.6|9
1599839700000|2020-09-11 15:55:00|1894.1|1888.1|1893.9|1887.9|1896.1|1890.1|1893.8|1887.8|16
1599840300000|2020-09-11 16:05:00|1894.1|1888.1|1892.9|1886.9|1894.1|1888.1|1892.9|1886.9|6
1599840600000|2020-09-11 16:10:00|1892.5|1886.5|1892.9|1886.9|1893.1|1887.1|1891.6|1885.6|8
1599840900000|2020-09-11 16:15:00|1893.1|1887.1|1892.1|1886.1|1893.5|1887.5|1892.1|1886.1|27
1599841200000|2020-09-11 16:20:00|1892|1886|1890.1|1884.1|1892|1886|1889.9|1883.9|16
1599841500000|2020-09-11 16:25:00|1890.5|1884.5|1889.6|1883.6|1890.5|1884.5|1889.6|1883.6|12
1599841800000|2020-09-11 16:30:00|1889.9|1883.9|1892.1|1886.1|1892.1|1886.1|1889.4|1883.4|18
1599842700000|2020-09-11 16:45:00|1892.4|1886.4|1891.1|1885.1|1892.5|1886.5|1891|1885|10
1599843000000|2020-09-11 16:50:00|1891.4|1885.4|1893.6|1887.6|1893.6|1887.6|1891.4|1885.4|8
1599843300000|2020-09-11 16:55:00|1893.5|1887.5|1894.3|1888.3|1895.3|1889.3|1892.3|1886.3|15
1600041600000|2020-09-14 00:00:00|1894.5|1888.5|1893.9|1887.9|1894.5|1888.5|1893.9|1887.9|3
1600041900000|2020-09-14 00:05:00|1893.6|1887.6|1894|1888|1894|1888|1893.6|1887.6|2
1600042500000|2020-09-14 00:15:00|1891.1|1885.1|1891.1|1885.1|1891.1|1885.1|1891.1|1885.1|1
1600043100000|2020-09-14 00:25:00|1891.3|1885.3|1891.3|1885.3|1891.3|1885.3|1891.3|1885.3|1
1600045500000|2020-09-14 01:05:00|1891.1|1885.1|1891.1|1885.1|1891.1|1885.1|1890.6|1884.6|8
1600045800000|2020-09-14 01:10:00|1891|1885|1890.8|1884.8|1891.1|1885.1|1890.8|1884.8|4
1600046100000|2020-09-14 01:15:00|1890.5|1884.5|1889.9|1883.9|1890.6|1884.6|1888.5|1882.5|25
1600046400000|2020-09-14 01:20:00|1889.6|1883.6|1888.8|1882.8|1889.8|1883.8|1888.3|1882.3|32
1600046700000|2020-09-14 01:25:00|1889.8|1883.8|1889.8|1883.8|1889.8|1883.8|1889.8|1883.8|1
1600047000000|2020-09-14 01:30:00|1889.9|1883.9|1890.8|1884.8|1890.9|1884.9|1889.9|1883.9|21
1600047300000|2020-09-14 01:35:00|1890.4|1884.4|1890.4|1884.4|1890.5|1884.5|1890.4|1884.4|3
1600047600000|2020-09-14 01:40:00|1890.5|1884.5|1890.5|1884.5|1890.5|1884.5|1890.5|1884.5|1
1600047900000|2020-09-14 01:45:00|1890.8|1884.8|1892|1886|1892.5|1886.5|1890.8|1884.8|62
1600048200000|2020-09-14 01:50:00|1892.1|1886.1|1894|1888|1894.5|1888.5|1891.3|1885.3|31
1600048500000|2020-09-14 01:55:00|1894.3|1888.3|1894.3|1888.3|1894.3|1888.3|1894.3|1888.3|1
1600048800000|2020-09-14 02:00:00|1894.1|1888.1|1890.8|1884.8|1894.1|1888.1|1890.8|1884.8|18
1600049100000|2020-09-14 02:05:00|1890.5|1884.5|1889.9|1883.9|1890.8|1884.8|1889.5|1883.5|21
1600049400000|2020-09-14 02:10:00|1890|1884|1890.3|1884.3|1890.9|1884.9|1890|1884|8
1600050600000|2020-09-14 02:30:00|1890.5|1884.5|1890.6|1884.6|1890.9|1884.9|1890.4|1884.4|8
1600050900000|2020-09-14 02:35:00|1890.1|1884.1|1889.3|1883.3|1890.5|1884.5|1889|1883|7
1600051200000|2020-09-14 02:40:00|1889.5|1883.5|1889.3|1883.3|1889.5|1883.5|1889.3|1883.3|2
1600051500000|2020-09-14 02:45:00|1887.6|1881.6|1888|1882|1888.3|1882.3|1887.5|1881.5|5
1600051800000|2020-09-14 02:50:00|1888.5|1882.5|1888.5|1882.5|1888.5|1882.5|1888.5|1882.5|1
1600052400000|2020-09-14 03:00:00|1888.4|1882.4|1888.3|1882.3|1888.4|1882.4|1888.1|1882.1|9
1600053300000|2020-09-14 03:15:00|1888.9|1882.9|1889.1|1883.1|1889.1|1883.1|1888.6|1882.6|4
1600053600000|2020-09-14 03:20:00|1889.3|1883.3|1889.3|1883.3|1889.3|1883.3|1889.3|1883.3|1
1600053900000|2020-09-14 03:25:00|1889.4|1883.4|1889.5|1883.5|1889.5|1883.5|1889.4|1883.4|2
1600054200000|2020-09-14 03:30:00|1891.3|1885.3|1891.8|1885.8|1891.8|1885.8|1891.3|1885.3|4
1600054800000|2020-09-14 03:40:00|1892.4|1886.4|1893|1887|1893|1887|1892.4|1886.4|4
1600055100000|2020-09-14 03:45:00|1892.9|1886.9|1892.8|1886.8|1892.9|1886.9|1892.5|1886.5|4
1600055400000|2020-09-14 03:50:00|1892.6|1886.6|1891|1885|1892.6|1886.6|1890.5|1884.5|8
1600055700000|2020-09-14 03:55:00|1891.1|1885.1|1892.8|1886.8|1892.8|1886.8|1890.8|1884.8|23
1600056000000|2020-09-14 04:00:00|1892.6|1886.6|1890.5|1884.5|1892.6|1886.6|1890.5|1884.5|7
1600056300000|2020-09-14 04:05:00|1889.8|1883.8|1889.8|1883.8|1889.8|1883.8|1889.8|1883.8|1
1600057200000|2020-09-14 04:20:00|1890.3|1884.3|1890.8|1884.8|1890.8|1884.8|1890.3|1884.3|3
1600057500000|2020-09-14 04:25:00|1890.3|1884.3|1890.3|1884.3|1890.8|1884.8|1890.3|1884.3|9
1600059000000|2020-09-14 04:50:00|1890.5|1884.5|1890.5|1884.5|1890.5|1884.5|1890.5|1884.5|1
1600059300000|2020-09-14 04:55:00|1890.3|1884.3|1890.8|1884.8|1890.9|1884.9|1890.3|1884.3|5
1600059600000|2020-09-14 05:00:00|1890.5|1884.5|1889.3|1883.3|1890.8|1884.8|1889.3|1883.3|5
1600060200000|2020-09-14 05:10:00|1888.8|1882.8|1889|1883|1889|1883|1888.8|1882.8|2
1600060500000|2020-09-14 05:15:00|1889.1|1883.1|1888.9|1882.9|1889.3|1883.3|1888.8|1882.8|4
1600061100000|2020-09-14 05:25:00|1889|1883|1888.8|1882.8|1889|1883|1888.8|1882.8|2
1600061400000|2020-09-14 05:30:00|1888.5|1882.5|1887.6|1881.6|1888.6|1882.6|1887.6|1881.6|10
1600061700000|2020-09-14 05:35:00|1887.4|1881.4|1887.8|1881.8|1887.8|1881.8|1887|1881|5
1600062000000|2020-09-14 05:40:00|1887.9|1881.9|1887.5|1881.5|1888|1882|1887.5|1881.5|4
1600062300000|2020-09-14 05:45:00|1888|1882|1889.3|1883.3|1889.3|1883.3|1888|1882|3
1600062600000|2020-09-14 05:50:00|1889.1|1883.1|1889.3|1883.3|1889.3|1883.3|1889.1|1883.1|2
1600062900000|2020-09-14 05:55:00|1889|1883|1891.1|1885.1|1891.1|1885.1|1888.8|1882.8|9
1600063500000|2020-09-14 06:05:00|1891.3|1885.3|1891.1|1885.1|1891.3|1885.3|1890.8|1884.8|11
1600063800000|2020-09-14 06:10:00|1891.4|1885.4|1891.9|1885.9|1892|1886|1891.4|1885.4|8
1600064100000|2020-09-14 06:15:00|1892|1886|1893.8|1887.8|1893.8|1887.8|1892|1886|10
1600064400000|2020-09-14 06:20:00|1893.9|1887.9|1893.8|1887.8|1894|1888|1893.5|1887.5|8
1600064700000|2020-09-14 06:25:00|1893.5|1887.5|1894.4|1888.4|1894.9|1888.9|1893.5|1887.5|12
1600065000000|2020-09-14 06:30:00|1894.6|1888.6|1894|1888|1895|1889|1893.4|1887.4|21
1600065300000|2020-09-14 06:35:00|1893.8|1887.8|1895.8|1889.8|1895.8|1889.8|1893.8|1887.8|19
1600065600000|2020-09-14 06:40:00|1896|1890|1896.3|1890.3|1896.3|1890.3|1896|1890|2
1600065900000|2020-09-14 06:45:00|1896.8|1890.8|1896.5|1890.5|1897.8|1891.8|1896.5|1890.5|12
1600066200000|2020-09-14 06:50:00|1896.6|1890.6|1896|1890|1896.6|1890.6|1896|1890|3
1600066500000|2020-09-14 06:55:00|1896.1|1890.1|1895.5|1889.5|1897.1|1891.1|1895.5|1889.5|14
1600066800000|2020-09-14 07:00:00|1895.6|1889.6|1895.9|1889.9|1902.5|1896.5|1895.3|1889.3|70
1600067100000|2020-09-14 07:05:00|1895.8|1889.8|1892|1886|1896.6|1890.6|1891.8|1885.8|51
1600067400000|2020-09-14 07:10:00|1892.1|1886.1|1890.6|1884.6|1893.3|1887.3|1890.5|1884.5|39
1600067700000|2020-09-14 07:15:00|1890.5|1884.5|1893.5|1887.5|1893.5|1887.5|1890|1884|17
1600068000000|2020-09-14 07:20:00|1893|1887|1895|1889|1895.5|1889.5|1890.9|1884.9|28
1600068300000|2020-09-14 07:25:00|1894.9|1888.9|1894.6|1888.6|1895|1889|1893.3|1887.3|22
1600068600000|2020-09-14 07:30:00|1894.9|1888.9|1891.6|1885.6|1894.9|1888.9|1891.4|1885.4|24
1600068900000|2020-09-14 07:35:00|1891.9|1885.9|1893.6|1887.6|1894|1888|1891.9|1885.9|29
1600069200000|2020-09-14 07:40:00|1893.5|1887.5|1892.9|1886.9|1893.5|1887.5|1892.9|1886.9|7
1600069500000|2020-09-14 07:45:00|1893.1|1887.1|1893.1|1887.1|1893.1|1887.1|1893.1|1887.1|1
1600069800000|2020-09-14 07:50:00|1894.6|1888.6|1896.4|1890.4|1896.4|1890.4|1894.6|1888.6|16
1600070100000|2020-09-14 07:55:00|1896.5|1890.5|1894.6|1888.6|1897.5|1891.5|1894.6|1888.6|32
1600070400000|2020-09-14 08:00:00|1894.9|1888.9|1893.6|1887.6|1895.6|1889.6|1893.5|1887.5|25
1600070700000|2020-09-14 08:05:00|1893.9|1887.9|1896.5|1890.5|1896.5|1890.5|1893.1|1887.1|32
1600071000000|2020-09-14 08:10:00|1896.4|1890.4|1893.5|1887.5|1896.4|1890.4|1892.9|1886.9|23
1600071300000|2020-09-14 08:15:00|1893.4|1887.4|1892.8|1886.8|1894|1888|1892.5|1886.5|23
1600071600000|2020-09-14 08:20:00|1892.5|1886.5|1893.5|1887.5|1894|1888|1892.5|1886.5|19
1600071900000|2020-09-14 08:25:00|1893.8|1887.8|1891.8|1885.8|1894.4|1888.4|1891.3|1885.3|21
1600072200000|2020-09-14 08:30:00|1891.3|1885.3|1891.8|1885.8|1891.8|1885.8|1890.8|1884.8|12
1600072500000|2020-09-14 08:35:00|1891|1885|1891.8|1885.8|1892.3|1886.3|1891|1885|13
1600072800000|2020-09-14 08:40:00|1891|1885|1891.5|1885.5|1891.5|1885.5|1890.8|1884.8|8
1600073100000|2020-09-14 08:45:00|1891|1885|1891|1885|1891.5|1885.5|1891|1885|7
1600073400000|2020-09-14 08:50:00|1891.3|1885.3|1892.5|1886.5|1893.3|1887.3|1891.3|1885.3|11
1600073700000|2020-09-14 08:55:00|1892.6|1886.6|1892|1886|1893|1887|1891.6|1885.6|8
1600074000000|2020-09-14 09:00:00|1891.6|1885.6|1891.6|1885.6|1891.9|1885.9|1890.8|1884.8|9
1600074300000|2020-09-14 09:05:00|1891.9|1885.9|1892.3|1886.3|1892.3|1886.3|1891.5|1885.5|7
1600074600000|2020-09-14 09:10:00|1892.5|1886.5|1892|1886|1893|1887|1892|1886|15
1600074900000|2020-09-14 09:15:00|1892.3|1886.3|1893.3|1887.3|1893.3|1887.3|1892.3|1886.3|10
1600075200000|2020-09-14 09:20:00|1892.8|1886.8|1892.8|1886.8|1893|1887|1892.8|1886.8|4
1600075800000|2020-09-14 09:30:00|1893.3|1887.3|1891.8|1885.8|1893.3|1887.3|1891.8|1885.8|11
1600076100000|2020-09-14 09:35:00|1892.3|1886.3|1892.5|1886.5|1893.3|1887.3|1892|1886|8
1600076400000|2020-09-14 09:40:00|1892.4|1886.4|1894|1888|1895.6|1889.6|1892|1886|20
1600076700000|2020-09-14 09:45:00|1893.9|1887.9|1891|1885|1893.9|1887.9|1890.9|1884.9|15
1600077000000|2020-09-14 09:50:00|1891.3|1885.3|1891.6|1885.6|1891.8|1885.8|1890.8|1884.8|7
1600077300000|2020-09-14 09:55:00|1891.5|1885.5|1892.5|1886.5|1892.5|1886.5|1891.3|1885.3|11
1600077600000|2020-09-14 10:00:00|1892|1886|1891|1885|1892.8|1886.8|1891|1885|14
1600077900000|2020-09-14 10:05:00|1890.9|1884.9|1891|1885|1891.8|1885.8|1890.9|1884.9|11
1600078200000|2020-09-14 10:10:00|1891.3|1885.3|1892.5|1886.5|1892.5|1886.5|1891.3|1885.3|9
1600078500000|2020-09-14 10:15:00|1892.4|1886.4|1892.5|1886.5|1892.5|1886.5|1892.3|1886.3|5
1600078800000|2020-09-14 10:20:00|1892.4|1886.4|1892.5|1886.5|1892.5|1886.5|1891.3|1885.3|10
1600079100000|2020-09-14 10:25:00|1892.8|1886.8|1892|1886|1892.8|1886.8|1892|1886|13
1600079400000|2020-09-14 10:30:00|1891.9|1885.9|1893.8|1887.8|1893.8|1887.8|1891.9|1885.9|5
1600079700000|2020-09-14 10:35:00|1893|1887|1896|1890|1896|1890|1893|1887|23
1600080000000|2020-09-14 10:40:00|1896.3|1890.3|1900|1894|1900|1894|1896.3|1890.3|9
1600080300000|2020-09-14 10:45:00|1900.3|1894.3|1904.6|1898.6|1905.9|1899.9|1900.3|1894.3|22
1600080600000|2020-09-14 10:50:00|1904.3|1898.3|1902.5|1896.5|1904.3|1898.3|1902.5|1896.5|14
1600080900000|2020-09-14 10:55:00|1902.3|1896.3|1902.5|1896.5|1902.5|1896.5|1901.5|1895.5|7
1600081200000|2020-09-14 11:00:00|1902.9|1896.9|1902|1896|1903|1897|1901.5|1895.5|14
1600081500000|2020-09-14 11:05:00|1901.9|1895.9|1899.1|1893.1|1902|1896|1898.9|1892.9|16
1600081800000|2020-09-14 11:10:00|1899.4|1893.4|1903.4|1897.4|1903.4|1897.4|1899.4|1893.4|18
1600082100000|2020-09-14 11:15:00|1903.1|1897.1|1901.6|1895.6|1903.1|1897.1|1901.4|1895.4|17
1600082400000|2020-09-14 11:20:00|1900.8|1894.8|1901.4|1895.4|1901.9|1895.9|1900|1894|14
1600082700000|2020-09-14 11:25:00|1901.6|1895.6|1900.4|1894.4|1901.6|1895.6|1900.4|1894.4|11
1600083000000|2020-09-14 11:30:00|1900.1|1894.1|1900.5|1894.5|1901|1895|1897.9|1891.9|15
1600083300000|2020-09-14 11:35:00|1900.6|1894.6|1901|1895|1901.5|1895.5|1900.5|1894.5|8
1600083600000|2020-09-14 11:40:00|1902.8|1896.8|1901.6|1895.6|1902.8|1896.8|1901.6|1895.6|4
1600083900000|2020-09-14 11:45:00|1901.9|1895.9|1902|1896|1906.1|1900.1|1900|1894|75
1600084200000|2020-09-14 11:50:00|1902.8|1896.8|1902.4|1896.4|1902.8|1896.8|1902.4|1896.4|5
1600084500000|2020-09-14 11:55:00|1902.5|1896.5|1900|1894|1903.4|1897.4|1899.8|1893.8|23
1600084800000|2020-09-14 12:00:00|1900.5|1894.5|1901|1895|1901|1895|1898.9|1892.9|21
1600085100000|2020-09-14 12:05:00|1902.1|1896.1|1901.6|1895.6|1904.5|1898.5|1900.9|1894.9|39
1600085400000|2020-09-14 12:10:00|1901.9|1895.9|1902.1|1896.1|1902.1|1896.1|1901.9|1895.9|2
1600085700000|2020-09-14 12:15:00|1902.4|1896.4|1904.6|1898.6|1906.4|1900.4|1902.4|1896.4|19
1600086000000|2020-09-14 12:20:00|1905|1899|1904|1898|1905|1899|1903.9|1897.9|8
1600086300000|2020-09-14 12:25:00|1903.9|1897.9|1905.4|1899.4|1905.4|1899.4|1903.6|1897.6|12
1600086600000|2020-09-14 12:30:00|1905.5|1899.5|1906.8|1900.8|1907.3|1901.3|1905.5|1899.5|23
1600086900000|2020-09-14 12:35:00|1906.9|1900.9|1908.1|1902.1|1908.5|1902.5|1906.8|1900.8|13
1600087200000|2020-09-14 12:40:00|1908.3|1902.3|1911|1905|1911.3|1905.3|1908.3|1902.3|26
1600087500000|2020-09-14 12:45:00|1910.9|1904.9|1913.1|1907.1|1913.1|1907.1|1910.5|1904.5|25
1600087800000|2020-09-14 12:50:00|1913|1907|1914.8|1908.8|1916.5|1910.5|1912.9|1906.9|35
1600088100000|2020-09-14 12:55:00|1914.6|1908.6|1915.6|1909.6|1917.6|1911.6|1914.6|1908.6|42
1600088400000|2020-09-14 13:00:00|1915.4|1909.4|1912.1|1906.1|1917.8|1911.8|1911.8|1905.8|93
1600088700000|2020-09-14 13:05:00|1912|1906|1912.4|1906.4|1914.5|1908.5|1911.3|1905.3|28
1600089000000|2020-09-14 13:10:00|1912.6|1906.6|1914|1908|1914.4|1908.4|1912.4|1906.4|33
1600089300000|2020-09-14 13:15:00|1913.9|1907.9|1908.1|1902.1|1914|1908|1907.6|1901.6|70
1600089600000|2020-09-14 13:20:00|1908.3|1902.3|1910.4|1904.4|1910.6|1904.6|1907.8|1901.8|38
1600089900000|2020-09-14 13:25:00|1910.1|1904.1|1909.4|1903.4|1911.4|1905.4|1909.4|1903.4|36
1600090200000|2020-09-14 13:30:00|1909.6|1903.6|1909|1903|1909.6|1903.6|1909|1903|8
1600090500000|2020-09-14 13:35:00|1908.9|1902.9|1907.8|1901.8|1909.1|1903.1|1907.6|1901.6|38
1600090800000|2020-09-14 13:40:00|1908.1|1902.1|1912.3|1906.3|1912.3|1906.3|1908.1|1902.1|43
1600091100000|2020-09-14 13:45:00|1912.8|1906.8|1916.5|1910.5|1916.5|1910.5|1912.3|1906.3|43
1600091400000|2020-09-14 13:50:00|1916.6|1910.6|1916.6|1910.6|1920.5|1914.5|1916.6|1910.6|34
1600091700000|2020-09-14 13:55:00|1916.9|1910.9|1917.5|1911.5|1918.9|1912.9|1916.9|1910.9|29
1600092000000|2020-09-14 14:00:00|1917.6|1911.6|1921.5|1915.5|1921.5|1915.5|1917.6|1911.6|21
1600092300000|2020-09-14 14:05:00|1921.6|1915.6|1919.5|1913.5|1922.3|1916.3|1919.5|1913.5|21
1600092600000|2020-09-14 14:10:00|1920.1|1914.1|1919.5|1913.5|1920.1|1914.1|1919.3|1913.3|15
1600092900000|2020-09-14 14:15:00|1920.3|1914.3|1918.4|1912.4|1920.3|1914.3|1917.1|1911.1|23
1600093200000|2020-09-14 14:20:00|1918.1|1912.1|1921.5|1915.5|1921.5|1915.5|1918.1|1912.1|38
1600093500000|2020-09-14 14:25:00|1921.4|1915.4|1920.1|1914.1|1921.8|1915.8|1919.6|1913.6|31
1600093800000|2020-09-14 14:30:00|1920|1914|1920.5|1914.5|1920.5|1914.5|1919.3|1913.3|15
1600094100000|2020-09-14 14:35:00|1920.4|1914.4|1920.8|1914.8|1921.1|1915.1|1919.8|1913.8|27
1600094400000|2020-09-14 14:40:00|1920.3|1914.3|1922.6|1916.6|1922.6|1916.6|1917.4|1911.4|66
1600094700000|2020-09-14 14:45:00|1922.5|1916.5|1922.6|1916.6|1922.9|1916.9|1921.5|1915.5|51
1600095000000|2020-09-14 14:50:00|1922.8|1916.8|1921.9|1915.9|1923.8|1917.8|1921.4|1915.4|88
1600095300000|2020-09-14 14:55:00|1922|1916|1924.4|1918.4|1926.1|1920.1|1921.9|1915.9|64
1600095600000|2020-09-14 15:00:00|1924.5|1918.5|1926.3|1920.3|1926.6|1920.6|1923.9|1917.9|34
1600095900000|2020-09-14 15:05:00|1925.5|1919.5|1928.8|1922.8|1929.1|1923.1|1925.5|1919.5|65
1600096200000|2020-09-14 15:10:00|1928.3|1922.3|1928.3|1922.3|1928.3|1922.3|1925|1919|58
1600096500000|2020-09-14 15:15:00|1929.4|1923.4|1930|1924|1932.8|1926.8|1927.4|1921.4|141
1600096800000|2020-09-14 15:20:00|1930.1|1924.1|1930.8|1924.8|1932.3|1926.3|1928.4|1922.4|47
1600097100000|2020-09-14 15:25:00|1931.5|1925.5|1929.4|1923.4|1931.5|1925.5|1928.1|1922.1|58
1600097400000|2020-09-14 15:30:00|1929.6|1923.6|1929.9|1923.9|1930.6|1924.6|1927.6|1921.6|39
1600097700000|2020-09-14 15:35:00|1930|1924|1930.8|1924.8|1932.1|1926.1|1930|1924|32
1600098000000|2020-09-14 15:40:00|1930.1|1924.1|1928.6|1922.6|1932.3|1926.3|1928.4|1922.4|26
1600098300000|2020-09-14 15:45:00|1929.4|1923.4|1927.1|1921.1|1929.4|1923.4|1927.1|1921.1|17
1600098600000|2020-09-14 15:50:00|1927.4|1921.4|1927.3|1921.3|1927.8|1921.8|1926.5|1920.5|17
1600098900000|2020-09-14 15:55:00|1926.1|1920.1|1925.5|1919.5|1926.1|1920.1|1925.4|1919.4|9
1600099200000|2020-09-14 16:00:00|1925.8|1919.8|1926|1920|1926.1|1920.1|1925.3|1919.3|10
1600099500000|2020-09-14 16:05:00|1925.9|1919.9|1925.5|1919.5|1925.9|1919.9|1924.3|1918.3|11
1600099800000|2020-09-14 16:10:00|1924.8|1918.8|1925.5|1919.5|1925.5|1919.5|1924.8|1918.8|3
1600100100000|2020-09-14 16:15:00|1926.1|1920.1|1926.1|1920.1|1926.5|1920.5|1925.5|1919.5|7
1600100400000|2020-09-14 16:20:00|1925.9|1919.9|1925.6|1919.6|1926.8|1920.8|1924.8|1918.8|15
1600100700000|2020-09-14 16:25:00|1925.3|1919.3|1923.9|1917.9|1925.3|1919.3|1923.6|1917.6|7
1600101000000|2020-09-14 16:30:00|1924|1918|1923.6|1917.6|1924|1918|1923.6|1917.6|5
1600102200000|2020-09-14 16:50:00|1924.1|1918.1|1925.4|1919.4|1926.8|1920.8|1924.1|1918.1|17
1600102500000|2020-09-14 16:55:00|1925.3|1919.3|1924|1918|1925.6|1919.6|1924|1918|9
1600128000000|2020-09-15 00:00:00|1930.5|1924.5|1930.5|1924.5|1930.5|1924.5|1930.5|1924.5|1
1600128600000|2020-09-15 00:10:00|1930.4|1924.4|1930.5|1924.5|1930.5|1924.5|1930.4|1924.4|2
1600128900000|2020-09-15 00:15:00|1930.4|1924.4|1930.4|1924.4|1930.4|1924.4|1930.4|1924.4|1
1600129800000|2020-09-15 00:30:00|1930|1924|1930|1924|1930|1924|1930|1924|1
1600130100000|2020-09-15 00:35:00|1929.9|1923.9|1929|1923|1929.9|1923.9|1929|1923|2
1600130400000|2020-09-15 00:40:00|1928.8|1922.8|1928.8|1922.8|1928.8|1922.8|1928.8|1922.8|1
1600131000000|2020-09-15 00:50:00|1928.6|1922.6|1927.3|1921.3|1928.6|1922.6|1927.3|1921.3|4
1600131300000|2020-09-15 00:55:00|1927.4|1921.4|1927.4|1921.4|1927.4|1921.4|1927.4|1921.4|1
1600131600000|2020-09-15 01:00:00|1927.3|1921.3|1928.9|1922.9|1928.9|1922.9|1927.3|1921.3|6
1600131900000|2020-09-15 01:05:00|1928.5|1922.5|1930.8|1924.8|1930.8|1924.8|1928.5|1922.5|9
1600132200000|2020-09-15 01:10:00|1931|1925|1930.6|1924.6|1931.3|1925.3|1930.6|1924.6|8
1600132500000|2020-09-15 01:15:00|1930.8|1924.8|1928.8|1922.8|1930.8|1924.8|1928.8|1922.8|3
1600132800000|2020-09-15 01:20:00|1929.3|1923.3|1929.5|1923.5|1929.5|1923.5|1929.3|1923.3|2
1600133100000|2020-09-15 01:25:00|1930.8|1924.8|1932.4|1926.4|1933.3|1927.3|1930.8|1924.8|8
1600133400000|2020-09-15 01:30:00|1932.8|1926.8|1932.4|1926.4|1932.8|1926.8|1932.4|1926.4|3
1600134000000|2020-09-15 01:40:00|1932.6|1926.6|1932.8|1926.8|1933.8|1927.8|1932.6|1926.6|6
1600134300000|2020-09-15 01:45:00|1932.9|1926.9|1933.3|1927.3|1933.5|1927.5|1932.9|1926.9|4
1600134600000|2020-09-15 01:50:00|1933.4|1927.4|1932.8|1926.8|1934.5|1928.5|1932.8|1926.8|6
1600134900000|2020-09-15 01:55:00|1933|1927|1932.9|1926.9|1933|1927|1932.9|1926.9|2
1600135200000|2020-09-15 02:00:00|1933.1|1927.1|1933.1|1927.1|1933.1|1927.1|1932.9|1926.9|3
1600137000000|2020-09-15 02:30:00|1933.3|1927.3|1933.4|1927.4|1933.4|1927.4|1933.3|1927.3|2
1600137300000|2020-09-15 02:35:00|1934|1928|1936.1|1930.1|1936.8|1930.8|1934|1928|14
1600137600000|2020-09-15 02:40:00|1936.4|1930.4|1936.5|1930.5|1936.5|1930.5|1936.4|1930.4|2
1600137900000|2020-09-15 02:45:00|1936.4|1930.4|1936.4|1930.4|1936.4|1930.4|1936.4|1930.4|1
1600138200000|2020-09-15 02:50:00|1936.5|1930.5|1936.4|1930.4|1936.5|1930.5|1936.4|1930.4|2
1600138800000|2020-09-15 03:00:00|1936.3|1930.3|1938.3|1932.3|1939.5|1933.5|1936.3|1930.3|9
1600139100000|2020-09-15 03:05:00|1938.4|1932.4|1939|1933|1940|1934|1938.3|1932.3|7
1600139400000|2020-09-15 03:10:00|1938.8|1932.8|1938.1|1932.1|1938.8|1932.8|1936.8|1930.8|15
1600139700000|2020-09-15 03:15:00|1938.3|1932.3|1938.1|1932.1|1938.4|1932.4|1937.9|1931.9|9
1600140000000|2020-09-15 03:20:00|1938.3|1932.3|1937.8|1931.8|1939.8|1933.8|1937.8|1931.8|15
1600140300000|2020-09-15 03:25:00|1938|1932|1939.3|1933.3|1939.3|1933.3|1936.8|1930.8|23
1600140600000|2020-09-15 03:30:00|1939|1933|1939.3|1933.3|1939.8|1933.8|1939|1933|22
1600141200000|2020-09-15 03:40:00|1939|1933|1938.4|1932.4|1939|1933|1938.4|1932.4|2
1600141500000|2020-09-15 03:45:00|1938.3|1932.3|1937.3|1931.3|1938.3|1932.3|1936.8|1930.8|15
1600142100000|2020-09-15 03:55:00|1937|1931|1937.5|1931.5|1937.5|1931.5|1937|1931|3
1600142400000|2020-09-15 04:00:00|1937.3|1931.3|1936.3|1930.3|1937.3|1931.3|1936.3|1930.3|3
1600143300000|2020-09-15 04:15:00|1936.5|1930.5|1936.5|1930.5|1936.5|1930.5|1936.5|1930.5|1
1600144200000|2020-09-15 04:30:00|1936.8|1930.8|1936.8|1930.8|1936.8|1930.8|1936.8|1930.8|1
1600144800000|2020-09-15 04:40:00|1936.9|1930.9|1936.9|1930.9|1936.9|1930.9|1936.9|1930.9|1
1600145100000|2020-09-15 04:45:00|1936.8|1930.8|1938.9|1932.9|1938.9|1932.9|1936.8|1930.8|16
1600145400000|2020-09-15 04:50:00|1938.8|1932.8|1938.9|1932.9|1938.9|1932.9|1938.8|1932.8|2
1600146000000|2020-09-15 05:00:00|1938.8|1932.8|1939.5|1933.5|1939.5|1933.5|1938.5|1932.5|6
1600146300000|2020-09-15 05:05:00|1939.6|1933.6|1939.8|1933.8|1939.8|1933.8|1939.6|1933.6|2
1600147200000|2020-09-15 05:20:00|1939.5|1933.5|1939.5|1933.5|1939.5|1933.5|1939.5|1933.5|1
1600147500000|2020-09-15 05:25:00|1939.8|1933.8|1939.8|1933.8|1939.8|1933.8|1939.5|1933.5|4
1600147800000|2020-09-15 05:30:00|1939.9|1933.9|1940|1934|1940|1934|1939.9|1933.9|2
1600148100000|2020-09-15 05:35:00|1940.5|1934.5|1939|1933|1940.5|1934.5|1938.8|1932.8|21
1600148400000|2020-09-15 05:40:00|1939.1|1933.1|1938|1932|1939.5|1933.5|1938|1932|12
1600148700000|2020-09-15 05:45:00|1938.1|1932.1|1937.8|1931.8|1939.3|1933.3|1937.8|1931.8|10
1600149000000|2020-09-15 05:50:00|1937.9|1931.9|1939.3|1933.3|1939.5|1933.5|1937.8|1931.8|16
1600149300000|2020-09-15 05:55:00|1939.8|1933.8|1940|1934|1940|1934|1939.8|1933.8|2
1600149600000|2020-09-15 06:00:00|1939.9|1933.9|1938.5|1932.5|1940|1934|1938.5|1932.5|11
1600149900000|2020-09-15 06:05:00|1939|1933|1938.8|1932.8|1941.8|1935.8|1938.8|1932.8|17
1600150200000|2020-09-15 06:10:00|1939|1933|1939.8|1933.8|1940|1934|1939|1933|14
1600150500000|2020-09-15 06:15:00|1939.9|1933.9|1941|1935|1941.8|1935.8|1939.9|1933.9|18
1600150800000|2020-09-15 06:20:00|1941.3|1935.3|1942.1|1936.1|1943|1937|1941.3|1935.3|21
1600151100000|2020-09-15 06:25:00|1941.9|1935.9|1940.5|1934.5|1942.3|1936.3|1940.5|1934.5|13
1600151400000|2020-09-15 06:30:00|1940.6|1934.6|1939.5|1933.5|1941.1|1935.1|1939.5|1933.5|19
1600151700000|2020-09-15 06:35:00|1939.8|1933.8|1940.8|1934.8|1941.5|1935.5|1939.8|1933.8|17
1600152000000|2020-09-15 06:40:00|1941.5|1935.5|1941.5|1935.5|1942.8|1936.8|1941.5|1935.5|20
1600152300000|2020-09-15 06:45:00|1941.3|1935.3|1940.8|1934.8|1941.9|1935.9|1940.6|1934.6|12
1600152600000|2020-09-15 06:50:00|1941.8|1935.8|1940.5|1934.5|1942|1936|1940.5|1934.5|6
1600152900000|2020-09-15 06:55:00|1939.9|1933.9|1939.9|1933.9|1940.4|1934.4|1939.3|1933.3|28
1600153200000|2020-09-15 07:00:00|1940|1934|1937.6|1931.6|1943.5|1937.5|1937.6|1931.6|65
1600153500000|2020-09-15 07:05:00|1937.5|1931.5|1938.6|1932.6|1939.8|1933.8|1937|1931|41
1600153800000|2020-09-15 07:10:00|1938.8|1932.8|1938.5|1932.5|1939.6|1933.6|1936.5|1930.5|60
1600154100000|2020-09-15 07:15:00|1938.4|1932.4|1939.5|1933.5|1940.9|1934.9|1938.4|1932.4|32
1600154400000|2020-09-15 07:20:00|1939.6|1933.6|1939|1933|1939.6|1933.6|1938.4|1932.4|20
1600154700000|2020-09-15 07:25:00|1938.9|1932.9|1937.9|1931.9|1938.9|1932.9|1937.6|1931.6|22
1600155000000|2020-09-15 07:30:00|1937.6|1931.6|1941.4|1935.4|1941.4|1935.4|1937.6|1931.6|33
1600155300000|2020-09-15 07:35:00|1941.1|1935.1|1941.4|1935.4|1941.4|1935.4|1940.3|1934.3|11
1600155600000|2020-09-15 07:40:00|1941.1|1935.1|1936.8|1930.8|1941.4|1935.4|1936.8|1930.8|29
1600155900000|2020-09-15 07:45:00|1936.6|1930.6|1936|1930|1936.6|1930.6|1936|1930|9
1600156200000|2020-09-15 07:50:00|1936.1|1930.1|1936.5|1930.5|1936.8|1930.8|1936|1930|11
1600156500000|2020-09-15 07:55:00|1936.3|1930.3|1936.5|1930.5|1936.6|1930.6|1936.3|1930.3|4
1600156800000|2020-09-15 08:00:00|1936|1930|1937.4|1931.4|1937.4|1931.4|1932.4|1926.4|25
1600157100000|2020-09-15 08:05:00|1937.6|1931.6|1938.4|1932.4|1939.6|1933.6|1937.4|1931.4|18
1600157400000|2020-09-15 08:10:00|1938.1|1932.1|1938.6|1932.6|1938.6|1932.6|1935.5|1929.5|30
1600157700000|2020-09-15 08:15:00|1938.5|1932.5|1937.4|1931.4|1939|1933|1937.4|1931.4|10
1600158000000|2020-09-15 08:20:00|1937.1|1931.1|1936.6|1930.6|1937.1|1931.1|1936.4|1930.4|5
1600158300000|2020-09-15 08:25:00|1936.9|1930.9|1939.1|1933.1|1939.6|1933.6|1936.9|1930.9|12
1600158600000|2020-09-15 08:30:00|1939|1933|1936|1930|1939|1933|1936|1930|13
1600158900000|2020-09-15 08:35:00|1935.9|1929.9|1935.1|1929.1|1936|1930|1935|1929|5
1600159200000|2020-09-15 08:40:00|1935.4|1929.4|1936|1930|1936|1930|1935|1929|9
1600159500000|2020-09-15 08:45:00|1935.8|1929.8|1938.9|1932.9|1939.5|1933.5|1934.8|1928.8|14
1600159800000|2020-09-15 08:50:00|1938.5|1932.5|1940.5|1934.5|1940.9|1934.9|1938.5|1932.5|9
1600160100000|2020-09-15 08:55:00|1940.6|1934.6|1940.6|1934.6|1942.6|1936.6|1940|1934|23
1600160400000|2020-09-15 09:00:00|1940.9|1934.9|1940.5|1934.5|1942.1|1936.1|1940.1|1934.1|16
1600160700000|2020-09-15 09:05:00|1940.9|1934.9|1940.1|1934.1|1940.9|1934.9|1940.1|1934.1|5
1600161000000|2020-09-15 09:10:00|1940.4|1934.4|1941|1935|1941.3|1935.3|1940.4|1934.4|8
1600161300000|2020-09-15 09:15:00|1941.1|1935.1|1938.6|1932.6|1941.6|1935.6|1937.8|1931.8|19
1600161600000|2020-09-15 09:20:00|1938.9|1932.9|1939|1933|1939.8|1933.8|1938.9|1932.9|7
1600161900000|2020-09-15 09:25:00|1938.8|1932.8|1937.6|1931.6|1939.5|1933.5|1937.6|1931.6|14
1600162200000|2020-09-15 09:30:00|1937.4|1931.4|1937.1|1931.1|1937.4|1931.4|1936.6|1930.6|12
1600162500000|2020-09-15 09:35:00|1937.6|1931.6|1938.4|1932.4|1938.4|1932.4|1937.6|1931.6|10
1600162800000|2020-09-15 09:40:00|1938|1932|1938|1932|1938.1|1932.1|1937.6|1931.6|10
1600163100000|2020-09-15 09:45:00|1937.6|1931.6|1937.6|1931.6|1938.8|1932.8|1937.6|1931.6|11
1600163400000|2020-09-15 09:50:00|1937.9|1931.9|1938|1932|1938.4|1932.4|1937.6|1931.6|10
1600163700000|2020-09-15 09:55:00|1938.1|1932.1|1938|1932|1938.8|1932.8|1937.9|1931.9|20
1600164000000|2020-09-15 10:00:00|1937.9|1931.9|1938.8|1932.8|1938.8|1932.8|1937.9|1931.9|6
1600164300000|2020-09-15 10:05:00|1938.5|1932.5|1937.5|1931.5|1938.5|1932.5|1937.5|1931.5|12
1600164600000|2020-09-15 10:10:00|1938|1932|1938|1932|1938|1932|1936.5|1930.5|9
1600164900000|2020-09-15 10:15:00|1937.9|1931.9|1937.8|1931.8|1938|1932|1937.1|1931.1|10
1600165200000|2020-09-15 10:20:00|1938|1932|1938.3|1932.3|1938.3|1932.3|1938|1932|2
1600165800000|2020-09-15 10:30:00|1938.8|1932.8|1938.5|1932.5|1938.8|1932.8|1938.3|1932.3|3
1600166100000|2020-09-15 10:35:00|1938.8|1932.8|1938|1932|1938.8|1932.8|1938|1932|3
1600166700000|2020-09-15 10:45:00|1938.5|1932.5|1938.3|1932.3|1938.5|1932.5|1938.3|1932.3|3
1600167000000|2020-09-15 10:50:00|1938.5|1932.5|1938.5|1932.5|1938.5|1932.5|1938.5|1932.5|1
1600167300000|2020-09-15 10:55:00|1938.8|1932.8|1939|1933|1939|1933|1938.8|1932.8|4
1600167600000|2020-09-15 11:00:00|1939.5|1933.5|1942.1|1936.1|1942.8|1936.8|1939.5|1933.5|15
1600167900000|2020-09-15 11:05:00|1941.8|1935.8|1941|1935|1941.8|1935.8|1940.8|1934.8|7
1600168200000|2020-09-15 11:10:00|1941.3|1935.3|1940.8|1934.8|1941.3|1935.3|1940.8|1934.8|3
1600168500000|2020-09-15 11:15:00|1941|1935|1941|1935|1941|1935|1940.5|1934.5|5
1600168800000|2020-09-15 11:20:00|1941.5|1935.5|1941.8|1935.8|1941.8|1935.8|1941.3|1935.3|7
1600169100000|2020-09-15 11:25:00|1941.5|1935.5|1943.5|1937.5|1943.8|1937.8|1941.3|1935.3|15
1600169400000|2020-09-15 11:30:00|1943.8|1937.8|1943|1937|1944.3|1938.3|1943|1937|11
1600169700000|2020-09-15 11:35:00|1943.3|1937.3|1942|1936|1943.3|1937.3|1940.6|1934.6|14
1600170000000|2020-09-15 11:40:00|1941.9|1935.9|1940.3|1934.3|1941.9|1935.9|1939.3|1933.3|10
1600170300000|2020-09-15 11:45:00|1941|1935|1939.5|1933.5|1942.5|1936.5|1939.5|1933.5|43
1600170600000|2020-09-15 11:50:00|1939.3|1933.3|1940.5|1934.5|1940.5|1934.5|1938.6|1932.6|16
1600170900000|2020-09-15 11:55:00|1940.4|1934.4|1940.5|1934.5|1940.5|1934.5|1939.8|1933.8|16
1600171200000|2020-09-15 12:00:00|1940.4|1934.4|1939.9|1933.9|1940.5|1934.5|1939.9|1933.9|10
1600171500000|2020-09-15 12:05:00|1939.5|1933.5|1941|1935|1941.4|1935.4|1939.3|1933.3|13
1600171800000|2020-09-15 12:10:00|1940.1|1934.1|1944|1938|1944|1938|1939.5|1933.5|28
1600172100000|2020-09-15 12:15:00|1943.9|1937.9|1944.6|1938.6|1944.8|1938.8|1943.3|1937.3|29
1600172400000|2020-09-15 12:20:00|1944.4|1938.4|1943.6|1937.6|1944.8|1938.8|1943.3|1937.3|19
1600172700000|2020-09-15 12:25:00|1943.8|1937.8|1945.3|1939.3|1945.8|1939.8|1943.8|1937.8|14
1600173000000|2020-09-15 12:30:00|1945.5|1939.5|1947|1941|1947.8|1941.8|1945.3|1939.3|43
1600173300000|2020-09-15 12:35:00|1947.3|1941.3|1947.5|1941.5|1947.8|1941.8|1947.3|1941.3|4
1600173600000|2020-09-15 12:40:00|1947.4|1941.4|1946.1|1940.1|1947.4|1941.4|1944|1938|28
1600173900000|2020-09-15 12:45:00|1946.4|1940.4|1946.8|1940.8|1949.1|1943.1|1945.8|1939.8|54
1600174200000|2020-09-15 12:50:00|1946.5|1940.5|1944.5|1938.5|1946.5|1940.5|1944.5|1938.5|19
1600174500000|2020-09-15 12:55:00|1944.8|1938.8|1940.5|1934.5|1945.4|1939.4|1939.3|1933.3|34
1600174800000|2020-09-15 13:00:00|1940.4|1934.4|1942.6|1936.6|1943.3|1937.3|1933.1|1927.1|185
1600175100000|2020-09-15 13:05:00|1942.5|1936.5|1941.6|1935.6|1943|1937|1939.1|1933.1|117
1600175400000|2020-09-15 13:10:00|1941.5|1935.5|1939.3|1933.3|1943.3|1937.3|1936.6|1930.6|102
1600175700000|2020-09-15 13:15:00|1940|1934|1937.1|1931.1|1940.9|1934.9|1935.3|1929.3|101
1600176000000|2020-09-15 13:20:00|1937.4|1931.4|1934.4|1928.4|1937.5|1931.5|1930|1924|138
1600176300000|2020-09-15 13:25:00|1934|1928|1933|1927|1934|1928|1931.5|1925.5|78
1600176600000|2020-09-15 13:30:00|1933.5|1927.5|1927|1921|1933.5|1927.5|1926.3|1920.3|96
1600176900000|2020-09-15 13:35:00|1926.8|1920.8|1930.1|1924.1|1930.5|1924.5|1926.1|1920.1|74
1600177200000|2020-09-15 13:40:00|1930.5|1924.5|1929.5|1923.5|1931.8|1925.8|1929.3|1923.3|54
1600177500000|2020-09-15 13:45:00|1929.6|1923.6|1928.3|1922.3|1931.8|1925.8|1928.3|1922.3|72
1600177800000|2020-09-15 13:50:00|1927.4|1921.4|1925|1919|1927.8|1921.8|1924.3|1918.3|77
1600178100000|2020-09-15 13:55:00|1925.1|1919.1|1928.3|1922.3|1928.8|1922.8|1924.3|1918.3|54
1600178400000|2020-09-15 14:00:00|1928.1|1922.1|1927|1921|1928.1|1922.1|1924.3|1918.3|73
1600178700000|2020-09-15 14:05:00|1926.9|1920.9|1926.4|1920.4|1929.5|1923.5|1925|1919|79
1600179000000|2020-09-15 14:10:00|1926.6|1920.6|1930.3|1924.3|1930.4|1924.4|1926.6|1920.6|75
1600179300000|2020-09-15 14:15:00|1930|1924|1928.4|1922.4|1930|1924|1927|1921|46
1600179600000|2020-09-15 14:20:00|1928.1|1922.1|1927.1|1921.1|1932|1926|1927.1|1921.1|70
1600179900000|2020-09-15 14:25:00|1927.4|1921.4|1924.6|1918.6|1928|1922|1924.5|1918.5|53
1600180200000|2020-09-15 14:30:00|1924.5|1918.5|1925.6|1919.6|1925.9|1919.9|1919.9|1913.9|52
1600180500000|2020-09-15 14:35:00|1925.4|1919.4|1925.9|1919.9|1926.5|1920.5|1922.6|1916.6|41
1600180800000|2020-09-15 14:40:00|1925.6|1919.6|1923.6|1917.6|1925.6|1919.6|1921.3|1915.3|88
1600181100000|2020-09-15 14:45:00|1923.9|1917.9|1928.6|1922.6|1930|1924|1922.4|1916.4|115
1600181400000|2020-09-15 14:50:00|1928.5|1922.5|1925.5|1919.5|1929|1923|1925.5|1919.5|116
1600181700000|2020-09-15 14:55:00|1926.1|1920.1|1925|1919|1926.4|1920.4|1921.5|1915.5|86
1600182000000|2020-09-15 15:00:00|1925.1|1919.1|1926.3|1920.3|1930.8|1924.8|1923.4|1917.4|150
1600182300000|2020-09-15 15:05:00|1926.8|1920.8|1929.5|1923.5|1930|1924|1925.4|1919.4|126
1600182600000|2020-09-15 15:10:00|1929.8|1923.8|1908.6|1902.6|1931.6|1925.6|1907.9|1901.9|180
1600182900000|2020-09-15 15:15:00|1908.9|1902.9|1913.5|1907.5|1914|1908|1908.5|1902.5|195
1600183200000|2020-09-15 15:20:00|1913.8|1907.8|1910.3|1904.3|1914.5|1908.5|1910|1904|35
1600183500000|2020-09-15 15:25:00|1909.9|1903.9|1910.8|1904.8|1910.8|1904.8|1909|1903|25
1600183800000|2020-09-15 15:30:00|1910.6|1904.6|1907.9|1901.9|1910.6|1904.6|1907.9|1901.9|25
1600184100000|2020-09-15 15:35:00|1908|1902|1913|1907|1913.5|1907.5|1908|1902|31
1600184400000|2020-09-15 15:40:00|1912.8|1906.8|1910.5|1904.5|1912.8|1906.8|1907.6|1901.6|46
1600184700000|2020-09-15 15:45:00|1910.6|1904.6|1910|1904|1910.9|1904.9|1908.9|1902.9|29
1600185000000|2020-09-15 15:50:00|1910.1|1904.1|1912.1|1906.1|1912.1|1906.1|1910.1|1904.1|22
1600185300000|2020-09-15 15:55:00|1912|1906|1911.1|1905.1|1912|1906|1910.1|1904.1|14
1600185600000|2020-09-15 16:00:00|1911.4|1905.4|1911|1905|1911.4|1905.4|1910.5|1904.5|12
1600185900000|2020-09-15 16:05:00|1911.4|1905.4|1911|1905|1911.4|1905.4|1911|1905|2
1600186200000|2020-09-15 16:10:00|1910.8|1904.8|1909.4|1903.4|1910.8|1904.8|1908.9|1902.9|6
1600186500000|2020-09-15 16:15:00|1908.9|1902.9|1910.3|1904.3|1910.3|1904.3|1908.9|1902.9|13
1600186800000|2020-09-15 16:20:00|1910.5|1904.5|1910.9|1904.9|1911|1905|1910.5|1904.5|5
1600187100000|2020-09-15 16:25:00|1911.4|1905.4|1912.9|1906.9|1912.9|1906.9|1911.4|1905.4|4
1600187400000|2020-09-15 16:30:00|1912.6|1906.6|1912.4|1906.4|1912.9|1906.9|1912.4|1906.4|4
1600187700000|2020-09-15 16:35:00|1912.1|1906.1|1913.6|1907.6|1914.1|1908.1|1912.1|1906.1|7
1600188000000|2020-09-15 16:40:00|1913.4|1907.4|1911.9|1905.9|1913.4|1907.4|1911.9|1905.9|5
1600188300000|2020-09-15 16:45:00|1912.1|1906.1|1912.5|1906.5|1912.5|1906.5|1912.1|1906.1|3
1600188900000|2020-09-15 16:55:00|1912.8|1906.8|1912.5|1906.5|1912.8|1906.8|1912.5|1906.5|2
1600214400000|2020-09-16 00:00:00|1913.8|1907.8|1913.8|1907.8|1913.8|1907.8|1913.8|1907.8|1
1600215000000|2020-09-16 00:10:00|1913.6|1907.6|1912.1|1906.1|1913.6|1907.6|1912.1|1906.1|6
1600215300000|2020-09-16 00:15:00|1912|1906|1911.9|1905.9|1912|1906|1911.9|1905.9|2
1600218000000|2020-09-16 01:00:00|1911.3|1905.3|1910.9|1904.9|1911.3|1905.3|1910.9|1904.9|2
1600218300000|2020-09-16 01:05:00|1910.8|1904.8|1912|1906|1912|1906|1910.8|1904.8|6
1600218600000|2020-09-16 01:10:00|1912.1|1906.1|1913.1|1907.1|1913.5|1907.5|1912.1|1906.1|8
1600218900000|2020-09-16 01:15:00|1912|1906|1911.8|1905.8|1912.6|1906.6|1911.5|1905.5|24
1600219500000|2020-09-16 01:25:00|1911.9|1905.9|1912.5|1906.5|1912.5|1906.5|1911.9|1905.9|4
1600219800000|2020-09-16 01:30:00|1912.6|1906.6|1913.8|1907.8|1913.8|1907.8|1912.6|1906.6|2
1600220100000|2020-09-16 01:35:00|1913.5|1907.5|1913.8|1907.8|1914|1908|1913.5|1907.5|7
1600220400000|2020-09-16 01:40:00|1914|1908|1916.9|1910.9|1916.9|1910.9|1914|1908|7
1600220700000|2020-09-16 01:45:00|1917.3|1911.3|1917.5|1911.5|1917.5|1911.5|1917.3|1911.3|2
1600221000000|2020-09-16 01:50:00|1918.5|1912.5|1918|1912|1918.9|1912.9|1918|1912|5
1600221300000|2020-09-16 01:55:00|1918.1|1912.1|1918.5|1912.5|1918.5|1912.5|1918.1|1912.1|2
1600221600000|2020-09-16 02:00:00|1918.6|1912.6|1918.5|1912.5|1918.6|1912.6|1918.5|1912.5|2
1600222200000|2020-09-16 02:10:00|1918|1912|1918.5|1912.5|1918.5|1912.5|1918|1912|6
1600223400000|2020-09-16 02:30:00|1918.4|1912.4|1918|1912|1918.4|1912.4|1917.5|1911.5|25
1600223700000|2020-09-16 02:35:00|1918.1|1912.1|1918|1912|1918.5|1912.5|1918|1912|5
1600225200000|2020-09-16 03:00:00|1918.3|1912.3|1918.3|1912.3|1920.5|1914.5|1918.3|1912.3|13
1600225500000|2020-09-16 03:05:00|1918|1912|1918|1912|1918.3|1912.3|1917.5|1911.5|7
1600225800000|2020-09-16 03:10:00|1918.3|1912.3|1918.3|1912.3|1918.3|1912.3|1918.3|1912.3|1
1600226100000|2020-09-16 03:15:00|1918.4|1912.4|1919.3|1913.3|1919.3|1913.3|1918.3|1912.3|8
1600226400000|2020-09-16 03:20:00|1919|1913|1918.3|1912.3|1919|1913|1918.3|1912.3|2
1600226700000|2020-09-16 03:25:00|1918|1912|1917.5|1911.5|1918.3|1912.3|1917.3|1911.3|11
1600228500000|2020-09-16 03:55:00|1917.8|1911.8|1917.8|1911.8|1917.8|1911.8|1917.8|1911.8|1
1600228800000|2020-09-16 04:00:00|1917.5|1911.5|1918|1912|1918|1912|1917.5|1911.5|2
1600231200000|2020-09-16 04:40:00|1917.5|1911.5|1917.5|1911.5|1917.5|1911.5|1917.5|1911.5|1
1600232100000|2020-09-16 04:55:00|1918|1912|1917.8|1911.8|1918|1912|1917.8|1911.8|2
1600232400000|2020-09-16 05:00:00|1917.5|1911.5|1918|1912|1918.3|1912.3|1917.5|1911.5|6
1600233000000|2020-09-16 05:10:00|1917.5|1911.5|1917.8|1911.8|1917.8|1911.8|1917.5|1911.5|2
1600233900000|2020-09-16 05:25:00|1917.5|1911.5|1918.8|1912.8|1919|1913|1917.5|1911.5|5
1600234200000|2020-09-16 05:30:00|1918.5|1912.5|1918.8|1912.8|1918.8|1912.8|1918.5|1912.5|3
1600234500000|2020-09-16 05:35:00|1919|1913|1918|1912|1919|1913|1918|1912|7
1600234800000|2020-09-16 05:40:00|1917.8|1911.8|1914.1|1908.1|1918.3|1912.3|1914.1|1908.1|14
1600235100000|2020-09-16 05:45:00|1913.8|1907.8|1913.5|1907.5|1914.3|1908.3|1912|1906|18
1600235400000|2020-09-16 05:50:00|1914|1908|1915.9|1909.9|1916.1|1910.1|1913.8|1907.8|16
1600235700000|2020-09-16 05:55:00|1915.8|1909.8|1916|1910|1916.3|1910.3|1915.3|1909.3|7
1600236000000|2020-09-16 06:00:00|1916.3|1910.3|1913.8|1907.8|1916.8|1910.8|1913.8|1907.8|11
1600236300000|2020-09-16 06:05:00|1913.5|1907.5|1912.8|1906.8|1913.5|1907.5|1912.8|1906.8|3
1600236600000|2020-09-16 06:10:00|1913.4|1907.4|1912.3|1906.3|1913.5|1907.5|1912|1906|10
1600236900000|2020-09-16 06:15:00|1912|1906|1911.8|1905.8|1912.6|1906.6|1909.3|1903.3|19
1600237200000|2020-09-16 06:20:00|1910.8|1904.8|1910.3|1904.3|1910.8|1904.8|1909.8|1903.8|12
1600237500000|2020-09-16 06:25:00|1910.4|1904.4|1911.6|1905.6|1912.5|1906.5|1910.3|1904.3|34
1600237800000|2020-09-16 06:30:00|1912|1906|1913|1907|1913|1907|1912|1906|12
1600238100000|2020-09-16 06:35:00|1912|1906|1913.8|1907.8|1913.8|1907.8|1912|1906|18
1600238400000|2020-09-16 06:40:00|1913.9|1907.9|1914.9|1908.9|1915.3|1909.3|1913.3|1907.3|19
1600238700000|2020-09-16 06:45:00|1914.6|1908.6|1915.5|1909.5|1915.6|1909.6|1914.5|1908.5|17
1600239000000|2020-09-16 06:50:00|1915.6|1909.6|1916.3|1910.3|1916.6|1910.6|1914.8|1908.8|11
1600239300000|2020-09-16 06:55:00|1916.1|1910.1|1914.5|1908.5|1916.1|1910.1|1914.5|1908.5|19
1600239600000|2020-09-16 07:00:00|1914.6|1908.6|1916.5|1910.5|1917.1|1911.1|1914.3|1908.3|68
1600239900000|2020-09-16 07:05:00|1916.6|1910.6|1919.1|1913.1|1920|1914|1916.5|1910.5|52
1600240200000|2020-09-16 07:10:00|1919.3|1913.3|1919.6|1913.6|1919.6|1913.6|1917.1|1911.1|26
1600240500000|2020-09-16 07:15:00|1919.5|1913.5|1923.6|1917.6|1923.8|1917.8|1918.6|1912.6|23
1600240800000|2020-09-16 07:20:00|1923.5|1917.5|1922.5|1916.5|1923.8|1917.8|1922.3|1916.3|14
1600241100000|2020-09-16 07:25:00|1922.6|1916.6|1923|1917|1923.4|1917.4|1922.3|1916.3|14
1600241400000|2020-09-16 07:30:00|1921|1915|1921.5|1915.5|1922|1916|1921|1915|9
1600241700000|2020-09-16 07:35:00|1921.8|1915.8|1922.9|1916.9|1923|1917|1921.3|1915.3|27
1600242000000|2020-09-16 07:40:00|1922.6|1916.6|1922.8|1916.8|1924.4|1918.4|1922.5|1916.5|12
1600242300000|2020-09-16 07:45:00|1923|1917|1920.6|1914.6|1924.4|1918.4|1920.5|1914.5|14
1600242600000|2020-09-16 07:50:00|1920.9|1914.9|1919.5|1913.5|1920.9|1914.9|1919.5|1913.5|5
1600242900000|2020-09-16 07:55:00|1919.6|1913.6|1921.6|1915.6|1921.6|1915.6|1919.6|1913.6|7
1600243200000|2020-09-16 08:00:00|1921.5|1915.5|1916|1910|1921.5|1915.5|1915.8|1909.8|37
1600243500000|2020-09-16 08:05:00|1916.3|1910.3|1914.1|1908.1|1917|1911|1912.3|1906.3|30
1600243800000|2020-09-16 08:10:00|1914.4|1908.4|1913.8|1907.8|1915.3|1909.3|1913.5|1907.5|18
1600244100000|2020-09-16 08:15:00|1914|1908|1912.5|1906.5|1914|1908|1911.5|1905.5|17
1600244400000|2020-09-16 08:20:00|1912.4|1906.4|1909.8|1903.8|1912.4|1906.4|1909.8|1903.8|14
1600244700000|2020-09-16 08:25:00|1910|1904|1912.6|1906.6|1912.9|1906.9|1910|1904|20
1600245000000|2020-09-16 08:30:00|1911.5|1905.5|1913.5|1907.5|1913.6|1907.6|1910.5|1904.5|24
1600245300000|2020-09-16 08:35:00|1913.8|1907.8|1915.6|1909.6|1916.1|1910.1|1913.5|1907.5|18
1600245600000|2020-09-16 08:40:00|1915.5|1909.5|1914.9|1908.9|1915.5|1909.5|1913.9|1907.9|12
1600245900000|2020-09-16 08:45:00|1915|1909|1912.9|1906.9|1916|1910|1912.9|1906.9|14
1600246200000|2020-09-16 08:50:00|1913.5|1907.5|1911.4|1905.4|1913.5|1907.5|1911.1|1905.1|9
1600246500000|2020-09-16 08:55:00|1911.5|1905.5|1912.9|1906.9|1913.5|1907.5|1911.5|1905.5|29
1600246800000|2020-09-16 09:00:00|1913.1|1907.1|1912.5|1906.5|1913.1|1907.1|1912|1906|12
1600247100000|2020-09-16 09:05:00|1912.6|1906.6|1914.4|1908.4|1914.6|1908.6|1911.6|1905.6|13
1600247400000|2020-09-16 09:10:00|1914.5|1908.5|1915.4|1909.4|1915.4|1909.4|1914.5|1908.5|7
1600247700000|2020-09-16 09:15:00|1915.5|1909.5|1916.1|1910.1|1916.9|1910.9|1915.5|1909.5|20
1600248000000|2020-09-16 09:20:00|1915.5|1909.5|1916.6|1910.6|1916.6|1910.6|1915.3|1909.3|18
1600248300000|2020-09-16 09:25:00|1916.4|1910.4|1916.4|1910.4|1916.6|1910.6|1916|1910|15
1600248600000|2020-09-16 09:30:00|1916.1|1910.1|1916.1|1910.1|1916.5|1910.5|1916|1910|5
1600248900000|2020-09-16 09:35:00|1916.5|1910.5|1916|1910|1916.6|1910.6|1915.6|1909.6|7
1600249200000|2020-09-16 09:40:00|1916.3|1910.3|1916.6|1910.6|1916.6|1910.6|1915.8|1909.8|9
1600249500000|2020-09-16 09:45:00|1916.5|1910.5|1916.6|1910.6|1916.6|1910.6|1915.8|1909.8|11
1600249800000|2020-09-16 09:50:00|1916.5|1910.5|1917|1911|1917|1911|1916.5|1910.5|4
1600250100000|2020-09-16 09:55:00|1917.1|1911.1|1917.6|1911.6|1917.6|1911.6|1917.1|1911.1|8
1600250400000|2020-09-16 10:00:00|1917.4|1911.4|1918.3|1912.3|1918.5|1912.5|1917|1911|12
1600250700000|2020-09-16 10:05:00|1918.5|1912.5|1918.5|1912.5|1919.1|1913.1|1918.5|1912.5|8
1600251000000|2020-09-16 10:10:00|1918.3|1912.3|1918|1912|1918.3|1912.3|1918|1912|2
1600251300000|2020-09-16 10:15:00|1918.1|1912.1|1917.4|1911.4|1918.1|1912.1|1917.4|1911.4|4
1600251600000|2020-09-16 10:20:00|1917.6|1911.6|1918|1912|1918|1912|1917.6|1911.6|2
1600251900000|2020-09-16 10:25:00|1917.8|1911.8|1917.5|1911.5|1918|1912|1917.5|1911.5|7
1600252200000|2020-09-16 10:30:00|1917.6|1911.6|1917.6|1911.6|1918.3|1912.3|1917.5|1911.5|7
1600252500000|2020-09-16 10:35:00|1917.9|1911.9|1918|1912|1918|1912|1917.9|1911.9|2
1600252800000|2020-09-16 10:40:00|1917.8|1911.8|1916.5|1910.5|1917.8|1911.8|1916|1910|19
1600253100000|2020-09-16 10:45:00|1916.4|1910.4|1916.8|1910.8|1916.8|1910.8|1916.3|1910.3|7
1600253400000|2020-09-16 10:50:00|1916.5|1910.5|1917.4|1911.4|1917.4|1911.4|1916.5|1910.5|3
1600253700000|2020-09-16 10:55:00|1917.1|1911.1|1917|1911|1917.4|1911.4|1917|1911|6
1600254000000|2020-09-16 11:00:00|1916.8|1910.8|1915.8|1909.8|1916.8|1910.8|1915.8|1909.8|6
1600254300000|2020-09-16 11:05:00|1915.3|1909.3|1913.8|1907.8|1915.3|1909.3|1913.5|1907.5|21
1600254600000|2020-09-16 11:10:00|1914|1908|1914|1908|1914|1908|1913.3|1907.3|6
1600254900000|2020-09-16 11:15:00|1913.8|1907.8|1914.1|1908.1|1915.5|1909.5|1913.8|1907.8|11
1600255200000|2020-09-16 11:20:00|1913.6|1907.6|1913|1907|1913.6|1907.6|1912.4|1906.4|13
1600255500000|2020-09-16 11:25:00|1914.1|1908.1|1915.1|1909.1|1915.4|1909.4|1914.1|1908.1|5
1600255800000|2020-09-16 11:30:00|1914.9|1908.9|1915|1909|1915.5|1909.5|1914|1908|13
1600256100000|2020-09-16 11:35:00|1916.4|1910.4|1915.5|1909.5|1916.4|1910.4|1915.5|1909.5|3
1600256400000|2020-09-16 11:40:00|1915.3|1909.3|1913.4|1907.4|1915.3|1909.3|1912.1|1906.1|23
1600256700000|2020-09-16 11:45:00|1914.4|1908.4|1914.5|1908.5|1916.6|1910.6|1913.6|1907.6|49
1600257000000|2020-09-16 11:50:00|1914.4|1908.4|1915.4|1909.4|1915.8|1909.8|1914.4|1908.4|19
1600257300000|2020-09-16 11:55:00|1915.1|1909.1|1915|1909|1915.1|1909.1|1915|1909|2
1600257600000|2020-09-16 12:00:00|1914.8|1908.8|1915.5|1909.5|1915.8|1909.8|1914|1908|18
1600257900000|2020-09-16 12:05:00|1915.6|1909.6|1916.5|1910.5|1916.5|1910.5|1915.6|1909.6|5
1600258200000|2020-09-16 12:10:00|1916.6|1910.6|1916.4|1910.4|1916.6|1910.6|1915.5|1909.5|16
1600258500000|2020-09-16 12:15:00|1916|1910|1917.5|1911.5|1917.6|1911.6|1916|1910|18
1600258800000|2020-09-16 12:20:00|1917.6|1911.6|1916.9|1910.9|1918.3|1912.3|1916.9|1910.9|17
1600259100000|2020-09-16 12:25:00|1916.8|1910.8|1911.4|1905.4|1916.8|1910.8|1910.9|1904.9|15
1600259400000|2020-09-16 12:30:00|1912|1906|1908.4|1902.4|1912.9|1906.9|1908.4|1902.4|35
1600259700000|2020-09-16 12:35:00|1908.1|1902.1|1903.3|1897.3|1908.1|1902.1|1903.3|1897.3|57
1600260000000|2020-09-16 12:40:00|1903.4|1897.4|1902.3|1896.3|1904|1898|1901.9|1895.9|28
1600260300000|2020-09-16 12:45:00|1902.5|1896.5|1900|1894|1903|1897|1899.5|1893.5|34
1600260600000|2020-09-16 12:50:00|1900.1|1894.1|1901.6|1895.6|1903|1897|1896.6|1890.6|56
1600260900000|2020-09-16 12:55:00|1901.9|1895.9|1904.3|1898.3|1904.3|1898.3|1899.6|1893.6|47
1600261200000|2020-09-16 13:00:00|1904|1898|1910.6|1904.6|1911|1905|1901.5|1895.5|125
1600261500000|2020-09-16 13:05:00|1910.9|1904.9|1910|1904|1911.1|1905.1|1908.5|1902.5|31
1600261800000|2020-09-16 13:10:00|1910.1|1904.1|1908.4|1902.4|1910.3|1904.3|1908|1902|32
1600262100000|2020-09-16 13:15:00|1908|1902|1909.1|1903.1|1910.3|1904.3|1907.4|1901.4|32
1600262400000|2020-09-16 13:20:00|1909.4|1903.4|1908.9|1902.9|1910|1904|1908.5|1902.5|13
1600262700000|2020-09-16 13:25:00|1908.5|1902.5|1908|1902|1908.9|1902.9|1907.3|1901.3|18
1600263000000|2020-09-16 13:30:00|1907.9|1901.9|1908.5|1902.5|1909.5|1903.5|1907.8|1901.8|16
1600263300000|2020-09-16 13:35:00|1908.8|1902.8|1906.8|1900.8|1908.8|1902.8|1906|1900|36
1600263600000|2020-09-16 13:40:00|1906.9|1900.9|1907|1901|1908.1|1902.1|1906|1900|24
1600263900000|2020-09-16 13:45:00|1907.3|1901.3|1907|1901|1907.8|1901.8|1906.4|1900.4|15
1600264200000|2020-09-16 13:50:00|1906.5|1900.5|1902.5|1896.5|1906.8|1900.8|1901.6|1895.6|23
1600264500000|2020-09-16 13:55:00|1902.6|1896.6|1899.4|1893.4|1902.8|1896.8|1898|1892|40
1600264800000|2020-09-16 14:00:00|1899|1893|1896.4|1890.4|1899.1|1893.1|1895.3|1889.3|61
1600265100000|2020-09-16 14:05:00|1896.5|1890.5|1898.5|1892.5|1898.5|1892.5|1896|1890|42
1600265400000|2020-09-16 14:10:00|1898.3|1892.3|1892.5|1886.5|1898.3|1892.3|1892.5|1886.5|45
1600265700000|2020-09-16 14:15:00|1892.6|1886.6|1890.3|1884.3|1892.8|1886.8|1889.9|1883.9|52
1600266000000|2020-09-16 14:20:00|1890.5|1884.5|1893.9|1887.9|1893.9|1887.9|1889.5|1883.5|45
1600266300000|2020-09-16 14:25:00|1893.4|1887.4|1895.6|1889.6|1895.6|1889.6|1890.3|1884.3|59
1600266600000|2020-09-16 14:30:00|1895.8|1889.8|1894.5|1888.5|1896.1|1890.1|1893|1887|53
1600266900000|2020-09-16 14:35:00|1894.6|1888.6|1895.8|1889.8|1896.8|1890.8|1894.3|1888.3|51
1600267200000|2020-09-16 14:40:00|1895.9|1889.9|1896.1|1890.1|1896.8|1890.8|1894.3|1888.3|44
1600267500000|2020-09-16 14:45:00|1896|1890|1895.3|1889.3|1896.9|1890.9|1895|1889|33
1600267800000|2020-09-16 14:50:00|1895.1|1889.1|1896.1|1890.1|1896.5|1890.5|1895.1|1889.1|27
1600268100000|2020-09-16 14:55:00|1896|1890|1895.8|1889.8|1896.1|1890.1|1894.8|1888.8|22
1600268400000|2020-09-16 15:00:00|1896|1890|1896.8|1890.8|1898|1892|1895.3|1889.3|42
1600268700000|2020-09-16 15:05:00|1896.4|1890.4|1896.8|1890.8|1897.8|1891.8|1896.4|1890.4|22
1600269000000|2020-09-16 15:10:00|1896|1890|1892.9|1886.9|1896.9|1890.9|1891.6|1885.6|99
1600269300000|2020-09-16 15:15:00|1893|1887|1898.4|1892.4|1899.8|1893.8|1892.9|1886.9|176
1600269600000|2020-09-16 15:20:00|1898.1|1892.1|1898.1|1892.1|1899.5|1893.5|1896.6|1890.6|24
1600269900000|2020-09-16 15:25:00|1897.9|1891.9|1894.4|1888.4|1898.1|1892.1|1894.1|1888.1|39
1600270200000|2020-09-16 15:30:00|1894.1|1888.1|1896.5|1890.5|1897.1|1891.1|1894|1888|18
1600270500000|2020-09-16 15:35:00|1896.6|1890.6|1900.8|1894.8|1900.8|1894.8|1895.9|1889.9|27
1600270800000|2020-09-16 15:40:00|1900.5|1894.5|1900.5|1894.5|1901.1|1895.1|1898.6|1892.6|18
1600271100000|2020-09-16 15:45:00|1900.3|1894.3|1897.6|1891.6|1900.3|1894.3|1897.6|1891.6|13
1600271400000|2020-09-16 15:50:00|1897.9|1891.9|1896.3|1890.3|1897.9|1891.9|1895.4|1889.4|22
1600271700000|2020-09-16 15:55:00|1896.8|1890.8|1897.8|1891.8|1898.9|1892.9|1896.8|1890.8|16
1600272000000|2020-09-16 16:00:00|1898|1892|1902.5|1896.5|1904.3|1898.3|1898|1892|22
1600272300000|2020-09-16 16:05:00|1903|1897|1903|1897|1903|1897|1902.8|1896.8|4
1600272600000|2020-09-16 16:10:00|1903.3|1897.3|1903.3|1897.3|1903.3|1897.3|1903.3|1897.3|1
1600272900000|2020-09-16 16:15:00|1902|1896|1901.5|1895.5|1903|1897|1901|1895|14
1600273200000|2020-09-16 16:20:00|1901.9|1895.9|1901.6|1895.6|1901.9|1895.9|1901.6|1895.6|2
1600273500000|2020-09-16 16:25:00|1901.9|1895.9|1901.5|1895.5|1901.9|1895.9|1901.5|1895.5|2
1600273800000|2020-09-16 16:30:00|1901.6|1895.6|1899.9|1893.9|1902.1|1896.1|1899.4|1893.4|6
1600274400000|2020-09-16 16:40:00|1899.6|1893.6|1899.6|1893.6|1899.6|1893.6|1899.6|1893.6|1
1600274700000|2020-09-16 16:45:00|1899.4|1893.4|1899.4|1893.4|1899.6|1893.6|1899.4|1893.4|4
1600275000000|2020-09-16 16:50:00|1899.6|1893.6|1899.6|1893.6|1899.6|1893.6|1899.6|1893.6|1
1600275300000|2020-09-16 16:55:00|1899.3|1893.3|1899.3|1893.3|1899.8|1893.8|1899.3|1893.3|7
1600300800000|2020-09-17 00:00:00|1897.5|1891.5|1896.8|1890.8|1897.5|1891.5|1896.5|1890.5|9
1600301100000|2020-09-17 00:05:00|1897.9|1891.9|1903.9|1897.9|1905.1|1899.1|1897.9|1891.9|18
1600301400000|2020-09-17 00:10:00|1903.6|1897.6|1900.8|1894.8|1903.6|1897.6|1900.8|1894.8|5
1600301700000|2020-09-17 00:15:00|1900.6|1894.6|1900.6|1894.6|1900.6|1894.6|1900.6|1894.6|1
1600302000000|2020-09-17 00:20:00|1900.5|1894.5|1897.6|1891.6|1900.5|1894.5|1897.3|1891.3|5
1600302300000|2020-09-17 00:25:00|1897.5|1891.5|1897.5|1891.5|1897.5|1891.5|1897.5|1891.5|1
1600302600000|2020-09-17 00:30:00|1897.1|1891.1|1894.4|1888.4|1897.1|1891.1|1894.4|1888.4|6
1600302900000|2020-09-17 00:35:00|1894.6|1888.6|1894.6|1888.6|1894.6|1888.6|1894.6|1888.6|1
1600303200000|2020-09-17 00:40:00|1894.3|1888.3|1893.9|1887.9|1894.3|1888.3|1893.9|1887.9|6
1600303800000|2020-09-17 00:50:00|1894|1888|1892.3|1886.3|1894|1888|1892.3|1886.3|3
1600304100000|2020-09-17 00:55:00|1892.6|1886.6|1893.5|1887.5|1893.5|1887.5|1892.3|1886.3|8
1600304400000|2020-09-17 01:00:00|1892.8|1886.8|1892.5|1886.5|1892.9|1886.9|1892.1|1886.1|9
1600304700000|2020-09-17 01:05:00|1892.4|1886.4|1890.3|1884.3|1892.5|1886.5|1890|1884|44
1600305000000|2020-09-17 01:10:00|1890|1884|1890|1884|1890.5|1884.5|1889.8|1883.8|6
1600305300000|2020-09-17 01:15:00|1889.8|1883.8|1890.3|1884.3|1890.5|1884.5|1889.3|1883.3|12
1600305600000|2020-09-17 01:20:00|1890|1884|1890.3|1884.3|1890.5|1884.5|1890|1884|4
1600305900000|2020-09-17 01:25:00|1890|1884|1888.5|1882.5|1890|1884|1888.5|1882.5|7
1600306200000|2020-09-17 01:30:00|1889.5|1883.5|1888.5|1882.5|1889.5|1883.5|1888.5|1882.5|5
1600306500000|2020-09-17 01:35:00|1888.3|1882.3|1886.8|1880.8|1888.3|1882.3|1886.8|1880.8|4
1600306800000|2020-09-17 01:40:00|1887.3|1881.3|1885.3|1879.3|1887.3|1881.3|1884.8|1878.8|11
1600307100000|2020-09-17 01:45:00|1884.8|1878.8|1884.6|1878.6|1884.8|1878.8|1883.3|1877.3|20
1600307400000|2020-09-17 01:50:00|1884.8|1878.8|1883|1877|1884.8|1878.8|1882.6|1876.6|15
1600307700000|2020-09-17 01:55:00|1882.8|1876.8|1882.8|1876.8|1882.8|1876.8|1882.4|1876.4|8
1600308000000|2020-09-17 02:00:00|1882.6|1876.6|1882.6|1876.6|1882.6|1876.6|1882.6|1876.6|1
1600308300000|2020-09-17 02:05:00|1882.8|1876.8|1882.8|1876.8|1883|1877|1882.8|1876.8|4
1600308600000|2020-09-17 02:10:00|1883|1877|1882.8|1876.8|1883|1877|1882.8|1876.8|2
1600308900000|2020-09-17 02:15:00|1882.5|1876.5|1884.5|1878.5|1884.5|1878.5|1882.5|1876.5|5
1600309200000|2020-09-17 02:20:00|1884.6|1878.6|1884.8|1878.8|1884.8|1878.8|1884.6|1878.6|2
1600309800000|2020-09-17 02:30:00|1885.5|1879.5|1884.8|1878.8|1885.6|1879.6|1884.8|1878.8|4
1600310100000|2020-09-17 02:35:00|1886|1880|1886|1880|1886|1880|1886|1880|1
1600310400000|2020-09-17 02:40:00|1886.8|1880.8|1886|1880|1886.8|1880.8|1885.5|1879.5|12
1600310700000|2020-09-17 02:45:00|1885.8|1879.8|1886.3|1880.3|1886.8|1880.8|1885.4|1879.4|11
1600311000000|2020-09-17 02:50:00|1886.1|1880.1|1884|1878|1886.1|1880.1|1883.8|1877.8|7
1600311300000|2020-09-17 02:55:00|1883.8|1877.8|1884|1878|1884.3|1878.3|1883.3|1877.3|13
1600311600000|2020-09-17 03:00:00|1883.8|1877.8|1885.8|1879.8|1886.8|1880.8|1883.3|1877.3|20
1600311900000|2020-09-17 03:05:00|1886|1880|1887.3|1881.3|1887.8|1881.8|1886|1880|15
1600312200000|2020-09-17 03:10:00|1886.8|1880.8|1886.5|1880.5|1886.8|1880.8|1886.5|1880.5|4
1600312500000|2020-09-17 03:15:00|1886.4|1880.4|1883.8|1877.8|1886.4|1880.4|1883.8|1877.8|13
1600312800000|2020-09-17 03:20:00|1883.5|1877.5|1883.5|1877.5|1883.8|1877.8|1883.5|1877.5|3
1600313100000|2020-09-17 03:25:00|1883.8|1877.8|1883.5|1877.5|1883.8|1877.8|1883.5|1877.5|4
1600313400000|2020-09-17 03:30:00|1883.3|1877.3|1883.5|1877.5|1883.5|1877.5|1883.3|1877.3|4
1600314900000|2020-09-17 03:55:00|1883|1877|1882.3|1876.3|1883|1877|1882.3|1876.3|2
1600315200000|2020-09-17 04:00:00|1882|1876|1882|1876|1882|1876|1882|1876|1
1600315500000|2020-09-17 04:05:00|1881.5|1875.5|1882|1876|1882|1876|1881.5|1875.5|2
1600315800000|2020-09-17 04:10:00|1881.8|1875.8|1882.3|1876.3|1882.3|1876.3|1881.5|1875.5|3
1600316100000|2020-09-17 04:15:00|1882.1|1876.1|1882.3|1876.3|1882.3|1876.3|1881.8|1875.8|7
1600316400000|2020-09-17 04:20:00|1882.5|1876.5|1882.3|1876.3|1882.5|1876.5|1882.3|1876.3|2
1600317300000|2020-09-17 04:35:00|1881.5|1875.5|1881.5|1875.5|1881.5|1875.5|1881.5|1875.5|1
1600318200000|2020-09-17 04:50:00|1881.8|1875.8|1882|1876|1882|1876|1881.8|1875.8|2
1600318500000|2020-09-17 04:55:00|1881.8|1875.8|1881.5|1875.5|1881.8|1875.8|1881.5|1875.5|2
1600318800000|2020-09-17 05:00:00|1881.3|1875.3|1882|1876|1882|1876|1881.3|1875.3|4
1600319100000|2020-09-17 05:05:00|1881.8|1875.8|1881.5|1875.5|1882|1876|1881.5|1875.5|3
1600319400000|2020-09-17 05:10:00|1881.8|1875.8|1882|1876|1882|1876|1881.5|1875.5|3
1600319700000|2020-09-17 05:15:00|1881.8|1875.8|1880.8|1874.8|1881.8|1875.8|1880.8|1874.8|11
1600320000000|2020-09-17 05:20:00|1880.9|1874.9|1880.8|1874.8|1881.1|1875.1|1880.8|1874.8|4
1600320300000|2020-09-17 05:25:00|1881.1|1875.1|1883.1|1877.1|1883.8|1877.8|1880.5|1874.5|19
1600320600000|2020-09-17 05:30:00|1883.8|1877.8|1882.8|1876.8|1883.8|1877.8|1882.8|1876.8|17
1600320900000|2020-09-17 05:35:00|1883|1877|1883.1|1877.1|1884.3|1878.3|1883|1877|8
1600321200000|2020-09-17 05:40:00|1883.3|1877.3|1885.8|1879.8|1885.8|1879.8|1883.3|1877.3|17
1600321500000|2020-09-17 05:45:00|1886.4|1880.4|1885.8|1879.8|1887.8|1881.8|1885.8|1879.8|17
1600321800000|2020-09-17 05:50:00|1885.9|1879.9|1886.3|1880.3|1886.3|1880.3|1885.9|1879.9|2
1600322100000|2020-09-17 05:55:00|1886.5|1880.5|1886.5|1880.5|1886.5|1880.5|1886.5|1880.5|1
1600322400000|2020-09-17 06:00:00|1886.3|1880.3|1887.3|1881.3|1888.5|1882.5|1885.6|1879.6|18
1600322700000|2020-09-17 06:05:00|1887.4|1881.4|1884.3|1878.3|1887.5|1881.5|1884.3|1878.3|13
1600323000000|2020-09-17 06:10:00|1884.4|1878.4|1884|1878|1884.8|1878.8|1883.8|1877.8|21
1600323300000|2020-09-17 06:15:00|1883.8|1877.8|1883.1|1877.1|1884.6|1878.6|1883.1|1877.1|21
1600323600000|2020-09-17 06:20:00|1883|1877|1879.3|1873.3|1883|1877|1878.5|1872.5|16
1600323900000|2020-09-17 06:25:00|1879.6|1873.6|1879.3|1873.3|1880.5|1874.5|1878.8|1872.8|19
1600324200000|2020-09-17 06:30:00|1879|1873|1879.8|1873.8|1880|1874|1878.8|1872.8|22
1600324500000|2020-09-17 06:35:00|1880.8|1874.8|1879.3|1873.3|1882|1876|1879|1873|20
1600324800000|2020-09-17 06:40:00|1878.8|1872.8|1881.5|1875.5|1881.5|1875.5|1878.8|1872.8|9
1600325100000|2020-09-17 06:45:00|1881|1875|1881.5|1875.5|1883.5|1877.5|1881|1875|19
1600325400000|2020-09-17 06:50:00|1881.3|1875.3|1880.3|1874.3|1881.3|1875.3|1879.4|1873.4|19
1600325700000|2020-09-17 06:55:00|1880.4|1874.4|1880.9|1874.9|1882.4|1876.4|1880.4|1874.4|23
1600326000000|2020-09-17 07:00:00|1880.6|1874.6|1878.9|1872.9|1880.6|1874.6|1878.6|1872.6|22
1600326300000|2020-09-17 07:05:00|1878.6|1872.6|1879.6|1873.6|1879.9|1873.9|1878.5|1872.5|29
1600326600000|2020-09-17 07:10:00|1880|1874|1883.5|1877.5|1886.6|1880.6|1880|1874|58
1600326900000|2020-09-17 07:15:00|1883.3|1877.3|1883.5|1877.5|1884.4|1878.4|1881.9|1875.9|25
1600327200000|2020-09-17 07:20:00|1883.4|1877.4|1881|1875|1883.4|1877.4|1880.1|1874.1|19
1600327500000|2020-09-17 07:25:00|1880.9|1874.9|1883.4|1877.4|1883.4|1877.4|1880.6|1874.6|14
1600327800000|2020-09-17 07:30:00|1883.1|1877.1|1884|1878|1885.5|1879.5|1881.6|1875.6|33
1600328100000|2020-09-17 07:35:00|1884.1|1878.1|1883.4|1877.4|1884.6|1878.6|1882.9|1876.9|19
1600328400000|2020-09-17 07:40:00|1883.1|1877.1|1882.5|1876.5|1883.5|1877.5|1882|1876|14
1600328700000|2020-09-17 07:45:00|1882.4|1876.4|1878.3|1872.3|1882.4|1876.4|1878.3|1872.3|18
1600329000000|2020-09-17 07:50:00|1878.8|1872.8|1880|1874|1880.4|1874.4|1878.8|1872.8|9
1600329300000|2020-09-17 07:55:00|1880.1|1874.1|1881.9|1875.9|1881.9|1875.9|1880.1|1874.1|7
1600329600000|2020-09-17 08:00:00|1881.6|1875.6|1882.3|1876.3|1883|1877|1881.4|1875.4|18
1600329900000|2020-09-17 08:05:00|1882|1876|1885.4|1879.4|1886.1|1880.1|1882|1876|19
1600330200000|2020-09-17 08:10:00|1885.1|1879.1|1884.9|1878.9|1885.9|1879.9|1884.6|1878.6|20
1600330500000|2020-09-17 08:15:00|1885.1|1879.1|1884.5|1878.5|1885.1|1879.1|1884.5|1878.5|14
1600330800000|2020-09-17 08:20:00|1884.6|1878.6|1883.1|1877.1|1884.6|1878.6|1882.1|1876.1|28
1600331100000|2020-09-17 08:25:00|1883.4|1877.4|1884|1878|1884.4|1878.4|1882.9|1876.9|18
1600331400000|2020-09-17 08:30:00|1883.5|1877.5|1883|1877|1884|1878|1883|1877|13
1600331700000|2020-09-17 08:35:00|1883.9|1877.9|1882.6|1876.6|1884.6|1878.6|1882.6|1876.6|15
1600332000000|2020-09-17 08:40:00|1882.5|1876.5|1884.9|1878.9|1884.9|1878.9|1881.3|1875.3|17
1600332300000|2020-09-17 08:45:00|1885|1879|1883.9|1877.9|1885.5|1879.5|1883.9|1877.9|21
1600332600000|2020-09-17 08:50:00|1883.6|1877.6|1885.9|1879.9|1886|1880|1883.5|1877.5|14
1600333200000|2020-09-17 09:00:00|1885.6|1879.6|1886.1|1880.1|1886.9|1880.9|1885.6|1879.6|8
1600333500000|2020-09-17 09:05:00|1886|1880|1885.5|1879.5|1886|1880|1885.5|1879.5|12
1600333800000|2020-09-17 09:10:00|1885.8|1879.8|1886.6|1880.6|1886.6|1880.6|1885.8|1879.8|4
1600334100000|2020-09-17 09:15:00|1886.5|1880.5|1887.4|1881.4|1888.1|1882.1|1886.5|1880.5|8
1600334400000|2020-09-17 09:20:00|1887|1881|1885.4|1879.4|1887|1881|1884.5|1878.5|13
1600334700000|2020-09-17 09:25:00|1885.6|1879.6|1885.1|1879.1|1885.9|1879.9|1885.1|1879.1|9
1600335000000|2020-09-17 09:30:00|1885.4|1879.4|1884.1|1878.1|1886.1|1880.1|1883.5|1877.5|30
1600335300000|2020-09-17 09:35:00|1884|1878|1884|1878|1884.1|1878.1|1883.9|1877.9|7
1600335600000|2020-09-17 09:40:00|1884.1|1878.1|1884|1878|1884.1|1878.1|1884|1878|2
1600335900000|2020-09-17 09:45:00|1883.6|1877.6|1884.6|1878.6|1884.6|1878.6|1883.6|1877.6|5
1600336200000|2020-09-17 09:50:00|1884.9|1878.9|1885.6|1879.6|1885.9|1879.9|1884.9|1878.9|5
1600336500000|2020-09-17 09:55:00|1885.9|1879.9|1886.9|1880.9|1887.5|1881.5|1884.6|1878.6|17
1600336800000|2020-09-17 10:00:00|1887|1881|1886.5|1880.5|1887.1|1881.1|1886.5|1880.5|8
1600337100000|2020-09-17 10:05:00|1886.4|1880.4|1886.1|1880.1|1886.5|1880.5|1885.6|1879.6|11
1600337400000|2020-09-17 10:10:00|1886|1880|1884.4|1878.4|1886|1880|1883.9|1877.9|11
1600337700000|2020-09-17 10:15:00|1884.6|1878.6|1886.4|1880.4|1886.4|1880.4|1884.6|1878.6|12
1600338000000|2020-09-17 10:20:00|1886.5|1880.5|1885.8|1879.8|1886.5|1880.5|1885.5|1879.5|3
1600338300000|2020-09-17 10:25:00|1884.9|1878.9|1884.9|1878.9|1885|1879|1884.9|1878.9|3
1600338600000|2020-09-17 10:30:00|1884.6|1878.6|1884.1|1878.1|1884.6|1878.6|1884.1|1878.1|5
1600338900000|2020-09-17 10:35:00|1884.5|1878.5|1884.6|1878.6|1884.6|1878.6|1884.5|1878.5|2
1600339200000|2020-09-17 10:40:00|1884.9|1878.9|1884.9|1878.9|1884.9|1878.9|1884.6|1878.6|3
1600339500000|2020-09-17 10:45:00|1885.3|1879.3|1885|1879|1885.5|1879.5|1885|1879|4
1600339800000|2020-09-17 10:50:00|1885.1|1879.1|1886.9|1880.9|1886.9|1880.9|1885.1|1879.1|8
1600340400000|2020-09-17 11:00:00|1887|1881|1885.5|1879.5|1887.3|1881.3|1885.5|1879.5|10
1600340700000|2020-09-17 11:05:00|1885.3|1879.3|1884.4|1878.4|1885.4|1879.4|1883.8|1877.8|16
1600341000000|2020-09-17 11:10:00|1884.5|1878.5|1885.6|1879.6|1885.6|1879.6|1884.5|1878.5|6
1600341300000|2020-09-17 11:15:00|1885.5|1879.5|1884.4|1878.4|1886|1880|1883.8|1877.8|13
1600341600000|2020-09-17 11:20:00|1884.6|1878.6|1884.6|1878.6|1884.6|1878.6|1884.6|1878.6|1
1600341900000|2020-09-17 11:25:00|1884.9|1878.9|1885.8|1879.8|1885.8|1879.8|1884.6|1878.6|5
1600342200000|2020-09-17 11:30:00|1885.5|1879.5|1884.8|1878.8|1885.5|1879.5|1884.8|1878.8|6
1600342800000|2020-09-17 11:40:00|1885.5|1879.5|1884.9|1878.9|1887|1881|1884.9|1878.9|18
1600343100000|2020-09-17 11:45:00|1885.1|1879.1|1882.4|1876.4|1888.6|1882.6|1882.3|1876.3|52
1600343400000|2020-09-17 11:50:00|1882.5|1876.5|1886.9|1880.9|1888|1882|1882.5|1876.5|22
1600343700000|2020-09-17 11:55:00|1887|1881|1887.4|1881.4|1888.6|1882.6|1885.6|1879.6|19
1600344000000|2020-09-17 12:00:00|1887|1881|1885.6|1879.6|1887|1881|1885.6|1879.6|17
1600344300000|2020-09-17 12:05:00|1885|1879|1885.9|1879.9|1886.6|1880.6|1884|1878|21
1600344600000|2020-09-17 12:10:00|1885.6|1879.6|1887|1881|1887|1881|1885.5|1879.5|17
1600344900000|2020-09-17 12:15:00|1887.4|1881.4|1887.8|1881.8|1887.8|1881.8|1887|1881|14
1600345200000|2020-09-17 12:20:00|1887.6|1881.6|1889.4|1883.4|1889.4|1883.4|1887.4|1881.4|18
1600345500000|2020-09-17 12:25:00|1889.3|1883.3|1889.1|1883.1|1889.6|1883.6|1888.1|1882.1|10
1600345800000|2020-09-17 12:30:00|1889|1883|1889.1|1883.1|1889.9|1883.9|1888.9|1882.9|11
1600346100000|2020-09-17 12:35:00|1889.6|1883.6|1889.1|1883.1|1889.6|1883.6|1889.1|1883.1|4
1600346400000|2020-09-17 12:40:00|1889|1883|1886.4|1880.4|1889|1883|1884.4|1878.4|21
1600346700000|2020-09-17 12:45:00|1886.3|1880.3|1888.5|1882.5|1888.5|1882.5|1885.5|1879.5|19
1600347000000|2020-09-17 12:50:00|1888.4|1882.4|1887.6|1881.6|1890.5|1884.5|1887.5|1881.5|31
1600347300000|2020-09-17 12:55:00|1887.5|1881.5|1884.9|1878.9|1887.9|1881.9|1883.9|1877.9|37
1600347600000|2020-09-17 13:00:00|1884.8|1878.8|1880.4|1874.4|1884.9|1878.9|1880.3|1874.3|65
1600347900000|2020-09-17 13:05:00|1880.3|1874.3|1884.4|1878.4|1884.8|1878.8|1879.5|1873.5|75
1600348200000|2020-09-17 13:10:00|1884.1|1878.1|1883.4|1877.4|1885.1|1879.1|1882|1876|30
1600348500000|2020-09-17 13:15:00|1883.1|1877.1|1887.1|1881.1|1887.5|1881.5|1882.6|1876.6|31
1600348800000|2020-09-17 13:20:00|1887.3|1881.3|1888.6|1882.6|1889.4|1883.4|1884.6|1878.6|54
1600349100000|2020-09-17 13:25:00|1889|1883|1888.4|1882.4|1889.6|1883.6|1887.4|1881.4|44
1600349400000|2020-09-17 13:30:00|1888.5|1882.5|1890.6|1884.6|1891.4|1885.4|1888.1|1882.1|32
1600349700000|2020-09-17 13:35:00|1890.9|1884.9|1891.3|1885.3|1891.3|1885.3|1890.5|1884.5|18
1600350000000|2020-09-17 13:40:00|1891.1|1885.1|1889.5|1883.5|1891.1|1885.1|1888.4|1882.4|20
1600350300000|2020-09-17 13:45:00|1889.4|1883.4|1890|1884|1890.6|1884.6|1889.4|1883.4|7
1600350600000|2020-09-17 13:50:00|1890.4|1884.4|1892.1|1886.1|1892.8|1886.8|1890.4|1884.4|23
1600350900000|2020-09-17 13:55:00|1892.4|1886.4|1896.5|1890.5|1897.4|1891.4|1892.4|1886.4|30
1600351200000|2020-09-17 14:00:00|1896.6|1890.6|1897.9|1891.9|1899.5|1893.5|1896.6|1890.6|26
1600351500000|2020-09-17 14:05:00|1898.1|1892.1|1897|1891|1899.9|1893.9|1897|1891|42
1600351800000|2020-09-17 14:10:00|1897.5|1891.5|1897.5|1891.5|1899.8|1893.8|1897.5|1891.5|50
1600352100000|2020-09-17 14:15:00|1897.8|1891.8|1897.9|1891.9|1898.9|1892.9|1896.6|1890.6|36
1600352400000|2020-09-17 14:20:00|1898|1892|1895.6|1889.6|1899.5|1893.5|1895.6|1889.6|39
1600352700000|2020-09-17 14:25:00|1896.3|1890.3|1896.1|1890.1|1897.8|1891.8|1895.5|1889.5|41
1600353000000|2020-09-17 14:30:00|1896.4|1890.4|1896|1890|1896.5|1890.5|1895.9|1889.9|20
1600353300000|2020-09-17 14:35:00|1896.3|1890.3|1897.5|1891.5|1898|1892|1896.3|1890.3|29
1600353600000|2020-09-17 14:40:00|1897.8|1891.8|1896.8|1890.8|1898|1892|1896.3|1890.3|23
1600353900000|2020-09-17 14:45:00|1896.9|1890.9|1899|1893|1899.5|1893.5|1896.8|1890.8|19
1600354200000|2020-09-17 14:50:00|1899.1|1893.1|1905.5|1899.5|1906.3|1900.3|1899.1|1893.1|53
1600354500000|2020-09-17 14:55:00|1905.8|1899.8|1907.9|1901.9|1910.8|1904.8|1904.8|1898.8|70
1600354800000|2020-09-17 15:00:00|1907.6|1901.6|1905.8|1899.8|1909|1903|1905.8|1899.8|34
1600355100000|2020-09-17 15:05:00|1905.9|1899.9|1907.9|1901.9|1908.1|1902.1|1905.9|1899.9|28
1600355400000|2020-09-17 15:10:00|1907.6|1901.6|1907.6|1901.6|1908.1|1902.1|1905.8|1899.8|27
1600355700000|2020-09-17 15:15:00|1907.9|1901.9|1912.5|1906.5|1914.8|1908.8|1907.9|1901.9|64
1600356000000|2020-09-17 15:20:00|1912|1906|1909.8|1903.8|1912.8|1906.8|1909.3|1903.3|33
1600356300000|2020-09-17 15:25:00|1910|1904|1905.8|1899.8|1910|1904|1905.8|1899.8|36
1600356600000|2020-09-17 15:30:00|1905.9|1899.9|1905|1899|1907.5|1901.5|1905|1899|16
1600356900000|2020-09-17 15:35:00|1905.1|1899.1|1904.4|1898.4|1905.8|1899.8|1904.1|1898.1|20
1600357200000|2020-09-17 15:40:00|1904.1|1898.1|1903.5|1897.5|1904.1|1898.1|1901.9|1895.9|21
1600357500000|2020-09-17 15:45:00|1903.6|1897.6|1903.6|1897.6|1904.6|1898.6|1902.6|1896.6|19
1600357800000|2020-09-17 15:50:00|1904|1898|1903.5|1897.5|1904.5|1898.5|1903|1897|18
1600358100000|2020-09-17 15:55:00|1903.3|1897.3|1903.8|1897.8|1905|1899|1903.3|1897.3|20
1600358400000|2020-09-17 16:00:00|1903.6|1897.6|1903.5|1897.5|1903.6|1897.6|1901.3|1895.3|21
1600358700000|2020-09-17 16:05:00|1903.8|1897.8|1906|1900|1906.3|1900.3|1903.8|1897.8|11
1600359000000|2020-09-17 16:10:00|1906.1|1900.1|1906.3|1900.3|1907|1901|1906.1|1900.1|7
1600359300000|2020-09-17 16:15:00|1907|1901|1907.3|1901.3|1907.6|1901.6|1907|1901|10
1600359600000|2020-09-17 16:20:00|1907.1|1901.1|1903.1|1897.1|1907.1|1901.1|1902.6|1896.6|12
1600359900000|2020-09-17 16:25:00|1902.6|1896.6|1902.4|1896.4|1902.6|1896.6|1902.1|1896.1|4
1600360200000|2020-09-17 16:30:00|1902.1|1896.1|1901.6|1895.6|1902.5|1896.5|1897.6|1891.6|43
1600360500000|2020-09-17 16:35:00|1901.3|1895.3|1904|1898|1904|1898|1901|1895|15
1600360800000|2020-09-17 16:40:00|1904.3|1898.3|1902.4|1896.4|1904.3|1898.3|1902.4|1896.4|5
1600361100000|2020-09-17 16:45:00|1902.1|1896.1|1901.4|1895.4|1902.1|1896.1|1901.4|1895.4|2
1600361700000|2020-09-17 16:55:00|1901.5|1895.5|1900.3|1894.3|1901.5|1895.5|1900.3|1894.3|8
1600387200000|2020-09-18 00:00:00|1904.3|1898.3|1904.3|1898.3|1904.3|1898.3|1904.3|1898.3|1
1600405800000|2020-09-18 05:10:00|1918.1|1912.1|1918.1|1912.1|1918.1|1912.1|1918.1|1912.1|1
1600406100000|2020-09-18 05:15:00|1918.3|1912.3|1918.3|1912.3|1918.5|1912.5|1918.3|1912.3|3
1600406400000|2020-09-18 05:20:00|1918|1912|1918.4|1912.4|1918.4|1912.4|1917.8|1911.8|4
1600406700000|2020-09-18 05:25:00|1918.6|1912.6|1918.4|1912.4|1918.6|1912.6|1918.4|1912.4|4
1600407000000|2020-09-18 05:30:00|1918.5|1912.5|1922|1916|1922.8|1916.8|1918.5|1912.5|30
1600407300000|2020-09-18 05:35:00|1921.8|1915.8|1921.8|1915.8|1922.6|1916.6|1921.8|1915.8|11
1600407600000|2020-09-18 05:40:00|1921.9|1915.9|1923|1917|1923.3|1917.3|1921.8|1915.8|6
1600407900000|2020-09-18 05:45:00|1922.8|1916.8|1921.4|1915.4|1922.8|1916.8|1921.4|1915.4|9
1600408200000|2020-09-18 05:50:00|1921.1|1915.1|1920.4|1914.4|1921.1|1915.1|1920.4|1914.4|4
1600408500000|2020-09-18 05:55:00|1921.3|1915.3|1921|1915|1921.3|1915.3|1920.9|1914.9|4
1600408800000|2020-09-18 06:00:00|1921.3|1915.3|1920.1|1914.1|1921.3|1915.3|1920.1|1914.1|7
1600409100000|2020-09-18 06:05:00|1920.4|1914.4|1919.5|1913.5|1920.4|1914.4|1918.8|1912.8|12
1600409400000|2020-09-18 06:10:00|1919.3|1913.3|1920|1914|1921.5|1915.5|1919|1913|19
1600409700000|2020-09-18 06:15:00|1919.9|1913.9|1917.1|1911.1|1919.9|1913.9|1916.9|1910.9|12
1600410000000|2020-09-18 06:20:00|1918.3|1912.3|1918.3|1912.3|1918.3|1912.3|1918.3|1912.3|1
1600410300000|2020-09-18 06:25:00|1918|1912|1918|1912|1918.3|1912.3|1918|1912|3
1600410600000|2020-09-18 06:30:00|1917.9|1911.9|1918.8|1912.8|1918.8|1912.8|1917.8|1911.8|9
1600410900000|2020-09-18 06:35:00|1918.6|1912.6|1919.5|1913.5|1919.5|1913.5|1918.3|1912.3|10
1600411200000|2020-09-18 06:40:00|1919.6|1913.6|1919.8|1913.8|1920.5|1914.5|1919.3|1913.3|10
1600411500000|2020-09-18 06:45:00|1920.1|1914.1|1920.3|1914.3|1920.4|1914.4|1919.3|1913.3|18
1600411800000|2020-09-18 06:50:00|1920.4|1914.4|1920.4|1914.4|1921.4|1915.4|1920.4|1914.4|7
1600412100000|2020-09-18 06:55:00|1918.6|1912.6|1921.4|1915.4|1921.4|1915.4|1917.6|1911.6|28
1600412400000|2020-09-18 07:00:00|1920.9|1914.9|1921.1|1915.1|1921.9|1915.9|1920.1|1914.1|32
1600412700000|2020-09-18 07:05:00|1921.4|1915.4|1919.6|1913.6|1921.9|1915.9|1919.6|1913.6|13
1600413000000|2020-09-18 07:10:00|1919.9|1913.9|1915.1|1909.1|1919.9|1913.9|1915.1|1909.1|14
1600413300000|2020-09-18 07:15:00|1915.4|1909.4|1918.4|1912.4|1918.4|1912.4|1915.4|1909.4|15
1600413600000|2020-09-18 07:20:00|1918.6|1912.6|1919.9|1913.9|1919.9|1913.9|1918.1|1912.1|13
1600413900000|2020-09-18 07:25:00|1919.4|1913.4|1923.4|1917.4|1923.4|1917.4|1919.4|1913.4|15
1600414200000|2020-09-18 07:30:00|1923.1|1917.1|1920.6|1914.6|1924.6|1918.6|1920.6|1914.6|26
1600414500000|2020-09-18 07:35:00|1920.4|1914.4|1920.6|1914.6|1921.1|1915.1|1920.4|1914.4|5
1600414800000|2020-09-18 07:40:00|1920.9|1914.9|1922.4|1916.4|1922.4|1916.4|1920.9|1914.9|3
1600415100000|2020-09-18 07:45:00|1922.1|1916.1|1922.9|1916.9|1923.4|1917.4|1922.1|1916.1|5
1600415400000|2020-09-18 07:50:00|1922.6|1916.6|1919.6|1913.6|1922.6|1916.6|1919.4|1913.4|8
1600415700000|2020-09-18 07:55:00|1919.9|1913.9|1920.1|1914.1|1920.4|1914.4|1919.4|1913.4|14
1600416000000|2020-09-18 08:00:00|1919.9|1913.9|1921.1|1915.1|1921.1|1915.1|1919.4|1913.4|18
1600416300000|2020-09-18 08:05:00|1921.4|1915.4|1915.6|1909.6|1921.4|1915.4|1915.6|1909.6|28
1600416600000|2020-09-18 08:10:00|1915.4|1909.4|1917.6|1911.6|1917.6|1911.6|1913.6|1907.6|25
1600416900000|2020-09-18 08:15:00|1917.4|1911.4|1918.1|1912.1|1918.1|1912.1|1917.4|1911.4|5
1600417200000|2020-09-18 08:20:00|1917.9|1911.9|1917.6|1911.6|1917.9|1911.9|1916.9|1910.9|6
1600417500000|2020-09-18 08:25:00|1917.1|1911.1|1917.6|1911.6|1918.4|1912.4|1915.9|1909.9|23
1600417800000|2020-09-18 08:30:00|1917.4|1911.4|1915.1|1909.1|1917.4|1911.4|1914.6|1908.6|13
1600418100000|2020-09-18 08:35:00|1915.9|1909.9|1914.1|1908.1|1917.1|1911.1|1913.6|1907.6|25
1600418400000|2020-09-18 08:40:00|1913.4|1907.4|1914.6|1908.6|1914.6|1908.6|1913.4|1907.4|5
1600418700000|2020-09-18 08:45:00|1914.4|1908.4|1915.1|1909.1|1915.4|1909.4|1914.4|1908.4|12
1600419000000|2020-09-18 08:50:00|1915.4|1909.4|1915.4|1909.4|1915.4|1909.4|1914.6|1908.6|7
1600419300000|2020-09-18 08:55:00|1915.6|1909.6|1917.6|1911.6|1917.6|1911.6|1915.6|1909.6|5
1600419600000|2020-09-18 09:00:00|1917.9|1911.9|1917.6|1911.6|1918.1|1912.1|1917.6|1911.6|10
1600419900000|2020-09-18 09:05:00|1917.4|1911.4|1917.1|1911.1|1917.4|1911.4|1915.9|1909.9|19
1600420200000|2020-09-18 09:10:00|1917.4|1911.4|1917.6|1911.6|1917.6|1911.6|1916.9|1910.9|8
1600420500000|2020-09-18 09:15:00|1917.1|1911.1|1917.4|1911.4|1917.4|1911.4|1917.1|1911.1|2
1600420800000|2020-09-18 09:20:00|1917.1|1911.1|1916.9|1910.9|1917.1|1911.1|1916.4|1910.4|7
1600421100000|2020-09-18 09:25:00|1916.6|1910.6|1916.6|1910.6|1916.6|1910.6|1916.6|1910.6|1
1600421400000|2020-09-18 09:30:00|1916.9|1910.9|1916.6|1910.6|1920.9|1914.9|1916.4|1910.4|16
1600421700000|2020-09-18 09:35:00|1916.9|1910.9|1917.6|1911.6|1917.9|1911.9|1915.6|1909.6|19
1600422000000|2020-09-18 09:40:00|1917.9|1911.9|1918.6|1912.6|1918.6|1912.6|1917.9|1911.9|3
1600422300000|2020-09-18 09:45:00|1918.4|1912.4|1918.4|1912.4|1918.6|1912.6|1918.1|1912.1|5
1600422600000|2020-09-18 09:50:00|1918.1|1912.1|1919.1|1913.1|1919.4|1913.4|1918.1|1912.1|3
1600422900000|2020-09-18 09:55:00|1919.6|1913.6|1920.4|1914.4|1921.4|1915.4|1919.6|1913.6|12
1600423200000|2020-09-18 10:00:00|1919.6|1913.6|1917.4|1911.4|1919.6|1913.6|1916.4|1910.4|20
1600423500000|2020-09-18 10:05:00|1917.6|1911.6|1916.4|1910.4|1917.9|1911.9|1916.4|1910.4|11
1600423800000|2020-09-18 10:10:00|1916.6|1910.6|1916.1|1910.1|1918.4|1912.4|1916.1|1910.1|17
1600424100000|2020-09-18 10:15:00|1915.9|1909.9|1916.4|1910.4|1916.4|1910.4|1915.6|1909.6|3
1600424400000|2020-09-18 10:20:00|1917.1|1911.1|1918.6|1912.6|1918.6|1912.6|1917.1|1911.1|4
1600424700000|2020-09-18 10:25:00|1918.4|1912.4|1920.6|1914.6|1921.1|1915.1|1918.4|1912.4|10
1600425000000|2020-09-18 10:30:00|1920.4|1914.4|1920.9|1914.9|1921.9|1915.9|1920.4|1914.4|11
1600425300000|2020-09-18 10:35:00|1920.6|1914.6|1919.9|1913.9|1920.6|1914.6|1919.4|1913.4|8
1600425600000|2020-09-18 10:40:00|1920.1|1914.1|1919.6|1913.6|1920.1|1914.1|1918.1|1912.1|8
1600425900000|2020-09-18 10:45:00|1919.4|1913.4|1918.6|1912.6|1919.4|1913.4|1918.4|1912.4|6
1600426500000|2020-09-18 10:55:00|1917.6|1911.6|1917.9|1911.9|1918.4|1912.4|1917.4|1911.4|8
1600426800000|2020-09-18 11:00:00|1918.4|1912.4|1918.4|1912.4|1919.1|1913.1|1918.4|1912.4|7
1600427100000|2020-09-18 11:05:00|1920.1|1914.1|1921.9|1915.9|1922.1|1916.1|1920.1|1914.1|14
1600427400000|2020-09-18 11:10:00|1922.1|1916.1|1923.9|1917.9|1924.9|1918.9|1922.1|1916.1|28
1600427700000|2020-09-18 11:15:00|1924.1|1918.1|1923.1|1917.1|1924.6|1918.6|1922.9|1916.9|21
1600428000000|2020-09-18 11:20:00|1922.9|1916.9|1923.6|1917.6|1924.4|1918.4|1922.9|1916.9|7
1600428300000|2020-09-18 11:25:00|1923.9|1917.9|1922.6|1916.6|1924.4|1918.4|1922.6|1916.6|11
1600428600000|2020-09-18 11:30:00|1922.4|1916.4|1921.6|1915.6|1922.6|1916.6|1921.1|1915.1|16
1600428900000|2020-09-18 11:35:00|1921.4|1915.4|1919.9|1913.9|1921.4|1915.4|1919.6|1913.6|10
1600429200000|2020-09-18 11:40:00|1920.1|1914.1|1918.9|1912.9|1920.6|1914.6|1918.1|1912.1|11
1600429500000|2020-09-18 11:45:00|1919.1|1913.1|1918.9|1912.9|1921.9|1915.9|1918.4|1912.4|33
1600429800000|2020-09-18 11:50:00|1917.6|1911.6|1917.4|1911.4|1918.1|1912.1|1917.1|1911.1|34
1600430100000|2020-09-18 11:55:00|1917.1|1911.1|1917.6|1911.6|1917.6|1911.6|1915.9|1909.9|32
1600430400000|2020-09-18 12:00:00|1917.4|1911.4|1913.6|1907.6|1917.4|1911.4|1912.9|1906.9|20
1600430700000|2020-09-18 12:05:00|1913.4|1907.4|1912.6|1906.6|1914.9|1908.9|1912.1|1906.1|21
1600431000000|2020-09-18 12:10:00|1912.9|1906.9|1913.1|1907.1|1913.4|1907.4|1912.1|1906.1|26
1600431300000|2020-09-18 12:15:00|1913.4|1907.4|1914.1|1908.1|1914.1|1908.1|1912.6|1906.6|13
1600431600000|2020-09-18 12:20:00|1914.4|1908.4|1913.6|1907.6|1914.4|1908.4|1913.6|1907.6|6
1600431900000|2020-09-18 12:25:00|1913.9|1907.9|1912.6|1906.6|1913.9|1907.9|1912.1|1906.1|18
1600432200000|2020-09-18 12:30:00|1912.9|1906.9|1916.6|1910.6|1916.6|1910.6|1912.1|1906.1|21
1600432500000|2020-09-18 12:35:00|1916.4|1910.4|1916.6|1910.6|1916.6|1910.6|1915.6|1909.6|20
1600432800000|2020-09-18 12:40:00|1916.4|1910.4|1916.1|1910.1|1916.6|1910.6|1914.9|1908.9|29
1600433100000|2020-09-18 12:45:00|1916.4|1910.4|1914.6|1908.6|1916.4|1910.4|1913.6|1907.6|42
1600433400000|2020-09-18 12:50:00|1914.9|1908.9|1916.1|1910.1|1916.4|1910.4|1914.1|1908.1|15
1600433700000|2020-09-18 12:55:00|1915.9|1909.9|1911.9|1905.9|1915.9|1909.9|1911.6|1905.6|29
1600434000000|2020-09-18 13:00:00|1912.4|1906.4|1912.1|1906.1|1915.1|1909.1|1910.9|1904.9|80
1600434300000|2020-09-18 13:05:00|1912.6|1906.6|1911.6|1905.6|1912.9|1906.9|1907.4|1901.4|60
1600434600000|2020-09-18 13:10:00|1911.4|1905.4|1913.9|1907.9|1913.9|1907.9|1909.9|1903.9|46
1600434900000|2020-09-18 13:15:00|1914.1|1908.1|1915.9|1909.9|1915.9|1909.9|1913.1|1907.1|32
1600435200000|2020-09-18 13:20:00|1915.4|1909.4|1917.6|1911.6|1918.4|1912.4|1914.9|1908.9|45
1600435500000|2020-09-18 13:25:00|1917.9|1911.9|1913.4|1907.4|1918.1|1912.1|1912.9|1906.9|29
1600435800000|2020-09-18 13:30:00|1913.6|1907.6|1915.6|1909.6|1916.6|1910.6|1912.9|1906.9|41
1600436100000|2020-09-18 13:35:00|1916.1|1910.1|1916.6|1910.6|1916.9|1910.9|1914.9|1908.9|27
1600436400000|2020-09-18 13:40:00|1916.4|1910.4|1919.6|1913.6|1920.4|1914.4|1915.9|1909.9|37
1600436700000|2020-09-18 13:45:00|1920.1|1914.1|1918.9|1912.9|1920.1|1914.1|1917.9|1911.9|24
1600437000000|2020-09-18 13:50:00|1920.1|1914.1|1915.9|1909.9|1920.4|1914.4|1915.9|1909.9|27
1600437300000|2020-09-18 13:55:00|1915.6|1909.6|1914.1|1908.1|1916.1|1910.1|1914.1|1908.1|16
1600437600000|2020-09-18 14:00:00|1913.9|1907.9|1911.6|1905.6|1913.9|1907.9|1910.4|1904.4|37
1600437900000|2020-09-18 14:05:00|1911.4|1905.4|1911.4|1905.4|1911.4|1905.4|1908.9|1902.9|25
1600438200000|2020-09-18 14:10:00|1911.1|1905.1|1912.4|1906.4|1912.4|1906.4|1910.4|1904.4|18
1600438500000|2020-09-18 14:15:00|1911.4|1905.4|1912.1|1906.1|1913.4|1907.4|1909.4|1903.4|44
1600438800000|2020-09-18 14:20:00|1911.9|1905.9|1914.1|1908.1|1914.6|1908.6|1911.6|1905.6|16
1600439100000|2020-09-18 14:25:00|1913.1|1907.1|1912.6|1906.6|1913.1|1907.1|1910.9|1904.9|28
1600439400000|2020-09-18 14:30:00|1912.9|1906.9|1912.9|1906.9|1914.9|1908.9|1911.6|1905.6|34
1600439700000|2020-09-18 14:35:00|1912.6|1906.6|1913.6|1907.6|1913.6|1907.6|1911.1|1905.1|33
1600440000000|2020-09-18 14:40:00|1913.9|1907.9|1916.4|1910.4|1916.9|1910.9|1913.6|1907.6|24
1600440300000|2020-09-18 14:45:00|1916.1|1910.1|1912.9|1906.9|1916.1|1910.1|1911.6|1905.6|20
1600440600000|2020-09-18 14:50:00|1913.1|1907.1|1911.1|1905.1|1913.1|1907.1|1908.9|1902.9|22
1600440900000|2020-09-18 14:55:00|1911.4|1905.4|1914.9|1908.9|1916.1|1910.1|1911.4|1905.4|37
1600441200000|2020-09-18 15:00:00|1915.1|1909.1|1918.4|1912.4|1918.4|1912.4|1915.1|1909.1|20
1600441500000|2020-09-18 15:05:00|1918.1|1912.1|1921.4|1915.4|1922.1|1916.1|1918.1|1912.1|29
1600441800000|2020-09-18 15:10:00|1921.1|1915.1|1918.6|1912.6|1921.4|1915.4|1917.9|1911.9|32
1600442100000|2020-09-18 15:15:00|1918.4|1912.4|1916.4|1910.4|1919.1|1913.1|1914.9|1908.9|45
1600442400000|2020-09-18 15:20:00|1916.1|1910.1|1915.1|1909.1|1916.1|1910.1|1913.1|1907.1|31
1600442700000|2020-09-18 15:25:00|1915.6|1909.6|1916.4|1910.4|1918.1|1912.1|1915.6|1909.6|20
1600443000000|2020-09-18 15:30:00|1916.6|1910.6|1913.4|1907.4|1916.6|1910.6|1913.4|1907.4|13
1600443300000|2020-09-18 15:35:00|1913.1|1907.1|1913.4|1907.4|1913.4|1907.4|1913.1|1907.1|4
1600443600000|2020-09-18 15:40:00|1913.6|1907.6|1911.6|1905.6|1914.4|1908.4|1911.1|1905.1|19
1600443900000|2020-09-18 15:45:00|1911.9|1905.9|1912.1|1906.1|1912.1|1906.1|1911.6|1905.6|6
1600444200000|2020-09-18 15:50:00|1912.4|1906.4|1912.4|1906.4|1912.4|1906.4|1912.1|1906.1|9
1600444500000|2020-09-18 15:55:00|1912.1|1906.1|1910.6|1904.6|1912.6|1906.6|1910.6|1904.6|29
1600444800000|2020-09-18 16:00:00|1910.4|1904.4|1911.1|1905.1|1911.4|1905.4|1910.4|1904.4|12
1600445100000|2020-09-18 16:05:00|1911.4|1905.4|1911.9|1905.9|1911.9|1905.9|1911.4|1905.4|5
1600445400000|2020-09-18 16:10:00|1911.6|1905.6|1911.6|1905.6|1912.1|1906.1|1911.6|1905.6|5
1600445700000|2020-09-18 16:15:00|1911.4|1905.4|1911.4|1905.4|1911.4|1905.4|1910.4|1904.4|19
1600446000000|2020-09-18 16:20:00|1911.6|1905.6|1912.1|1906.1|1912.1|1906.1|1911.6|1905.6|3
1600446300000|2020-09-18 16:25:00|1912.4|1906.4|1912.4|1906.4|1912.4|1906.4|1912.4|1906.4|1
1600446600000|2020-09-18 16:30:00|1912.1|1906.1|1912.6|1906.6|1912.6|1906.6|1912.1|1906.1|4
1600446900000|2020-09-18 16:35:00|1912.9|1906.9|1915.1|1909.1|1915.1|1909.1|1912.9|1906.9|10
1600447200000|2020-09-18 16:40:00|1915.4|1909.4|1915.4|1909.4|1916.1|1910.1|1914.4|1908.4|13
1600447500000|2020-09-18 16:45:00|1915.1|1909.1|1914.4|1908.4|1917.1|1911.1|1914.1|1908.1|20
1600447800000|2020-09-18 16:50:00|1914.1|1908.1|1917.1|1911.1|1917.4|1911.4|1914.1|1908.1|15
1600448100000|2020-09-18 16:55:00|1917.3|1911.3|1917|1911|1917.4|1911.4|1916.4|1910.4|14
1600646400000|2020-09-21 00:00:00|1918.5|1907.3|1917.8|1911.8|1918.5|1911.8|1915.3|1907.3|8
1600646700000|2020-09-21 00:05:00|1919.1|1913.1|1919.9|1913.9|1919.9|1913.9|1918.5|1912.5|8
1600647000000|2020-09-21 00:10:00|1919.5|1913.5|1918.8|1912.8|1919.5|1913.5|1918.1|1912.1|6
1600647300000|2020-09-21 00:15:00|1918.6|1912.6|1918.9|1912.9|1918.9|1912.9|1918.6|1912.6|2
1600647900000|2020-09-21 00:25:00|1918.5|1912.5|1917.4|1911.4|1918.5|1912.5|1917.4|1911.4|4
1600648500000|2020-09-21 00:35:00|1917.3|1911.3|1919|1913|1919|1913|1915.4|1909.4|13
1600648800000|2020-09-21 00:40:00|1918.9|1912.9|1918.9|1912.9|1918.9|1912.9|1918.9|1912.9|1
1600649100000|2020-09-21 00:45:00|1919.3|1913.3|1919.4|1913.4|1919.4|1913.4|1919.3|1913.3|2
1600649400000|2020-09-21 00:50:00|1919.5|1913.5|1919.5|1913.5|1919.5|1913.5|1919.5|1913.5|1
1600649700000|2020-09-21 00:55:00|1920.1|1914.1|1920.3|1914.3|1920.3|1914.3|1920.1|1914.1|2
1600650000000|2020-09-21 01:00:00|1920|1914|1918.5|1912.5|1920|1914|1917.9|1911.9|11
1600650300000|2020-09-21 01:05:00|1918.9|1912.9|1917.9|1911.9|1919.5|1913.5|1917.9|1911.9|22
1600650600000|2020-09-21 01:10:00|1918.5|1912.5|1917.9|1911.9|1918.5|1912.5|1917.9|1911.9|3
1600650900000|2020-09-21 01:15:00|1918.1|1912.1|1918.8|1912.8|1918.8|1912.8|1918.1|1912.1|5
1600651200000|2020-09-21 01:20:00|1918.5|1912.5|1918.6|1912.6|1918.8|1912.8|1918.5|1912.5|5
1600651500000|2020-09-21 01:25:00|1918.5|1912.5|1919.6|1913.6|1919.8|1913.8|1918.1|1912.1|13
1600651800000|2020-09-21 01:30:00|1919.8|1913.8|1917.9|1911.9|1920.1|1914.1|1917.9|1911.9|10
1600652100000|2020-09-21 01:35:00|1917.8|1911.8|1917.9|1911.9|1918|1912|1917.4|1911.4|5
1600652400000|2020-09-21 01:40:00|1918.1|1912.1|1918.1|1912.1|1918.1|1912.1|1917.9|1911.9|3
1600652700000|2020-09-21 01:45:00|1918.4|1912.4|1918.1|1912.1|1919.1|1913.1|1917.9|1911.9|9
1600653000000|2020-09-21 01:50:00|1917.9|1911.9|1917.9|1911.9|1918.1|1912.1|1917.9|1911.9|3
1600653300000|2020-09-21 01:55:00|1918.4|1912.4|1917.9|1911.9|1918.5|1912.5|1917.8|1911.8|5
1600653600000|2020-09-21 02:00:00|1917.6|1911.6|1918.1|1912.1|1918.5|1912.5|1917.6|1911.6|7
1600653900000|2020-09-21 02:05:00|1918|1912|1917.8|1911.8|1918.5|1912.5|1917.8|1911.8|6
1600654200000|2020-09-21 02:10:00|1918|1912|1918|1912|1918|1912|1918|1912|1
1600654500000|2020-09-21 02:15:00|1917.9|1911.9|1915.5|1909.5|1917.9|1911.9|1915.4|1909.4|11
1600654800000|2020-09-21 02:20:00|1915.8|1909.8|1915.8|1909.8|1915.8|1909.8|1915.8|1909.8|1
1600655400000|2020-09-21 02:30:00|1915.5|1909.5|1915.4|1909.4|1916.1|1910.1|1915.3|1909.3|10
1600655700000|2020-09-21 02:35:00|1915.5|1909.5|1914.5|1908.5|1915.9|1909.9|1914.5|1908.5|13
1600656000000|2020-09-21 02:40:00|1914.3|1908.3|1914.9|1908.9|1915.8|1909.8|1914.3|1908.3|25
1600656300000|2020-09-21 02:45:00|1914.4|1908.4|1912.6|1906.6|1914.4|1908.4|1912.6|1906.6|6
1600656900000|2020-09-21 02:55:00|1912.9|1906.9|1912.9|1906.9|1912.9|1906.9|1912.9|1906.9|1
1600657200000|2020-09-21 03:00:00|1912.6|1906.6|1912.1|1906.1|1912.6|1906.6|1912|1906|4
1600657500000|2020-09-21 03:05:00|1911.9|1905.9|1911.4|1905.4|1911.9|1905.9|1911.4|1905.4|4
1600657800000|2020-09-21 03:10:00|1911.6|1905.6|1911.9|1905.9|1912.1|1906.1|1911.6|1905.6|8
1600658100000|2020-09-21 03:15:00|1912.3|1906.3|1914.1|1908.1|1915|1909|1912.3|1906.3|24
1600658400000|2020-09-21 03:20:00|1913.9|1907.9|1915.9|1909.9|1915.9|1909.9|1913.9|1907.9|6
1600658700000|2020-09-21 03:25:00|1915.6|1909.6|1915.9|1909.9|1916.3|1910.3|1915.1|1909.1|26
1600659000000|2020-09-21 03:30:00|1915.8|1909.8|1916|1910|1916|1910|1915.5|1909.5|9
1600660500000|2020-09-21 03:55:00|1917.3|1911.3|1917|1911|1917.5|1911.5|1917|1911|6
1600661400000|2020-09-21 04:10:00|1916.4|1910.4|1916.5|1910.5|1916.6|1910.6|1916.4|1910.4|3
1600663200000|2020-09-21 04:40:00|1916.3|1910.3|1916.3|1910.3|1916.3|1910.3|1916.3|1910.3|1
1600663800000|2020-09-21 04:50:00|1917.8|1911.8|1918.3|1912.3|1919.5|1913.5|1917.8|1911.8|11
1600664100000|2020-09-21 04:55:00|1918.1|1912.1|1917.6|1911.6|1918.1|1912.1|1917.6|1911.6|4
1600664700000|2020-09-21 05:05:00|1917.9|1911.9|1917.8|1911.8|1917.9|1911.9|1917.8|1911.8|2
1600665000000|2020-09-21 05:10:00|1917.6|1911.6|1917.6|1911.6|1917.6|1911.6|1917.6|1911.6|1
1600666200000|2020-09-21 05:30:00|1917.4|1911.4|1915.8|1909.8|1917.4|1911.4|1915.6|1909.6|8
1600666500000|2020-09-21 05:35:00|1915.6|1909.6|1915.8|1909.8|1916.1|1910.1|1915.4|1909.4|18
1600666800000|2020-09-21 05:40:00|1916|1910|1916.1|1910.1|1916.6|1910.6|1915.8|1909.8|10
1600667100000|2020-09-21 05:45:00|1916|1910|1916.5|1910.5|1917.1|1911.1|1916|1910|15
1600667400000|2020-09-21 05:50:00|1916.6|1910.6|1917|1911|1917|1911|1916.6|1910.6|3
1600667700000|2020-09-21 05:55:00|1916.3|1910.3|1914.5|1908.5|1916.3|1910.3|1914.5|1908.5|11
1600668000000|2020-09-21 06:00:00|1914.6|1908.6|1914.6|1908.6|1914.6|1908.6|1914.6|1908.6|1
1600668300000|2020-09-21 06:05:00|1915|1909|1915.4|1909.4|1917|1911|1914.6|1908.6|35
1600668600000|2020-09-21 06:10:00|1915|1909|1916.8|1910.8|1917.4|1911.4|1915|1909|8
1600668900000|2020-09-21 06:15:00|1916.9|1910.9|1916.5|1910.5|1917.6|1911.6|1916.5|1910.5|11
1600669200000|2020-09-21 06:20:00|1916.8|1910.8|1916.1|1910.1|1917.1|1911.1|1915.5|1909.5|19
1600669500000|2020-09-21 06:25:00|1916|1910|1914.4|1908.4|1916|1910|1913.6|1907.6|28
1600669800000|2020-09-21 06:30:00|1914.6|1908.6|1914.6|1908.6|1915.4|1909.4|1913.9|1907.9|22
1600670100000|2020-09-21 06:35:00|1914.3|1908.3|1914.8|1908.8|1914.9|1908.9|1914.3|1908.3|9
1600670400000|2020-09-21 06:40:00|1914.5|1908.5|1915.4|1909.4|1917|1911|1914.5|1908.5|12
1600670700000|2020-09-21 06:45:00|1915.5|1909.5|1915.5|1909.5|1915.9|1909.9|1914.8|1908.8|21
1600671000000|2020-09-21 06:50:00|1915.6|1909.6|1916.4|1910.4|1918|1912|1915.6|1909.6|37
1600671300000|2020-09-21 06:55:00|1916.5|1910.5|1917.9|1911.9|1917.9|1911.9|1915.9|1909.9|29
1600671600000|2020-09-21 07:00:00|1917.6|1911.6|1912.9|1906.9|1917.6|1911.6|1912.6|1906.6|26
1600671900000|2020-09-21 07:05:00|1912.4|1906.4|1913.4|1907.4|1914.4|1908.4|1911.1|1905.1|36
1600672200000|2020-09-21 07:10:00|1912.9|1906.9|1913.4|1907.4|1913.9|1907.9|1911.6|1905.6|13
1600672500000|2020-09-21 07:15:00|1913.1|1907.1|1914.1|1908.1|1914.6|1908.6|1911.6|1905.6|19
1600672800000|2020-09-21 07:20:00|1914.4|1908.4|1915.9|1909.9|1916.9|1910.9|1914.1|1908.1|18
1600673100000|2020-09-21 07:25:00|1915.6|1909.6|1917.6|1911.6|1917.9|1911.9|1915.4|1909.4|21
1600673400000|2020-09-21 07:30:00|1917.4|1911.4|1913.9|1907.9|1917.6|1911.6|1913.9|1907.9|17
1600673700000|2020-09-21 07:35:00|1914.1|1908.1|1914.9|1908.9|1914.9|1908.9|1913.4|1907.4|13
1600674000000|2020-09-21 07:40:00|1915.9|1909.9|1916.6|1910.6|1917.4|1911.4|1915.9|1909.9|12
1600674300000|2020-09-21 07:45:00|1916.4|1910.4|1916.4|1910.4|1916.9|1910.9|1915.4|1909.4|20
1600674600000|2020-09-21 07:50:00|1916.1|1910.1|1915.9|1909.9|1916.4|1910.4|1915.4|1909.4|10
1600674900000|2020-09-21 07:55:00|1915.4|1909.4|1915.6|1909.6|1915.6|1909.6|1914.9|1908.9|17
1600675200000|2020-09-21 08:00:00|1916.1|1910.1|1914.1|1908.1|1916.4|1910.4|1913.4|1907.4|30
1600675500000|2020-09-21 08:05:00|1914.4|1908.4|1914.9|1908.9|1914.9|1908.9|1913.4|1907.4|10
1600675800000|2020-09-21 08:10:00|1914.6|1908.6|1914.6|1908.6|1914.9|1908.9|1913.9|1907.9|9
1600676100000|2020-09-21 08:15:00|1914.4|1908.4|1914.4|1908.4|1914.4|1908.4|1913.1|1907.1|15
1600676400000|2020-09-21 08:20:00|1914.6|1908.6|1911.1|1905.1|1914.6|1908.6|1911.1|1905.1|9
1600676700000|2020-09-21 08:25:00|1910.6|1904.6|1906.4|1900.4|1910.6|1904.6|1906.4|1900.4|11
1600677000000|2020-09-21 08:30:00|1905.4|1899.4|1902.6|1896.6|1905.4|1899.4|1900.6|1894.6|39
1600677300000|2020-09-21 08:35:00|1902.9|1896.9|1902.1|1896.1|1903.1|1897.1|1901.6|1895.6|16
1600677600000|2020-09-21 08:40:00|1902.4|1896.4|1900.1|1894.1|1902.6|1896.6|1898.6|1892.6|30
1600677900000|2020-09-21 08:45:00|1900.6|1894.6|1900.9|1894.9|1901.1|1895.1|1900.1|1894.1|25
1600678200000|2020-09-21 08:50:00|1900.6|1894.6|1900.4|1894.4|1900.6|1894.6|1898.4|1892.4|13
1600678500000|2020-09-21 08:55:00|1900.6|1894.6|1897.1|1891.1|1901.9|1895.9|1897.1|1891.1|27
1600678800000|2020-09-21 09:00:00|1896.9|1890.9|1899.1|1893.1|1899.1|1893.1|1895.1|1889.1|19
1600679100000|2020-09-21 09:05:00|1898.6|1892.6|1899.1|1893.1|1899.1|1893.1|1898.6|1892.6|2
1600679400000|2020-09-21 09:10:00|1900.1|1894.1|1899.1|1893.1|1901.1|1895.1|1898.9|1892.9|25
1600679700000|2020-09-21 09:15:00|1899.4|1893.4|1899.6|1893.6|1899.9|1893.9|1898.9|1892.9|18
1600680000000|2020-09-21 09:20:00|1900.1|1894.1|1898.9|1892.9|1900.6|1894.6|1898.9|1892.9|8
1600680300000|2020-09-21 09:25:00|1898.6|1892.6|1899.4|1893.4|1899.4|1893.4|1896.6|1890.6|20
1600680600000|2020-09-21 09:30:00|1899.1|1893.1|1898.1|1892.1|1899.6|1893.6|1898.1|1892.1|7
1600680900000|2020-09-21 09:35:00|1898.6|1892.6|1898.4|1892.4|1898.6|1892.6|1897.4|1891.4|10
1600681200000|2020-09-21 09:40:00|1898.1|1892.1|1898.1|1892.1|1898.1|1892.1|1898.1|1892.1|1
1600681500000|2020-09-21 09:45:00|1897.9|1891.9|1896.9|1890.9|1897.9|1891.9|1895.9|1889.9|21
1600681800000|2020-09-21 09:50:00|1897.4|1891.4|1897.1|1891.1|1897.4|1891.4|1896.9|1890.9|4
1600682100000|2020-09-21 09:55:00|1897.4|1891.4|1898.1|1892.1|1898.1|1892.1|1897.4|1891.4|4
1600682400000|2020-09-21 10:00:00|1897.9|1891.9|1900.6|1894.6|1900.6|1894.6|1897.6|1891.6|8
1600682700000|2020-09-21 10:05:00|1899.9|1893.9|1899.6|1893.6|1899.9|1893.9|1899.6|1893.6|2
1600683000000|2020-09-21 10:10:00|1899.1|1893.1|1899.6|1893.6|1899.6|1893.6|1899.1|1893.1|2
1600683300000|2020-09-21 10:15:00|1899.1|1893.1|1898.4|1892.4|1899.1|1893.1|1898.4|1892.4|3
1600683600000|2020-09-21 10:20:00|1898.1|1892.1|1896.6|1890.6|1898.4|1892.4|1896.1|1890.1|11
1600683900000|2020-09-21 10:25:00|1896.9|1890.9|1897.1|1891.1|1897.6|1891.6|1896.9|1890.9|5
1600684200000|2020-09-21 10:30:00|1897.4|1891.4|1898.9|1892.9|1898.9|1892.9|1897.4|1891.4|7
1600684500000|2020-09-21 10:35:00|1898.6|1892.6|1899.1|1893.1|1900.6|1894.6|1897.6|1891.6|20
1600684800000|2020-09-21 10:40:00|1898.9|1892.9|1898.9|1892.9|1899.1|1893.1|1898.6|1892.6|5
1600685400000|2020-09-21 10:50:00|1899.1|1893.1|1899.6|1893.6|1899.6|1893.6|1899.1|1893.1|3
1600685700000|2020-09-21 10:55:00|1900.1|1894.1|1900.9|1894.9|1900.9|1894.9|1900.1|1894.1|2
1600686000000|2020-09-21 11:00:00|1901.1|1895.1|1898.1|1892.1|1901.4|1895.4|1898.1|1892.1|17
1600686300000|2020-09-21 11:05:00|1898.4|1892.4|1896.1|1890.1|1898.4|1892.4|1895.4|1889.4|17
1600686600000|2020-09-21 11:10:00|1896.4|1890.4|1897.1|1891.1|1897.4|1891.4|1896.4|1890.4|9
1600686900000|2020-09-21 11:15:00|1896.9|1890.9|1895.4|1889.4|1896.9|1890.9|1894.6|1888.6|9
1600687200000|2020-09-21 11:20:00|1895.6|1889.6|1895.4|1889.4|1896.4|1890.4|1895.4|1889.4|8
1600687500000|2020-09-21 11:25:00|1895.1|1889.1|1896.1|1890.1|1896.4|1890.4|1895.1|1889.1|9
1600687800000|2020-09-21 11:30:00|1896.4|1890.4|1896.6|1890.6|1897.6|1891.6|1896.4|1890.4|14
1600688100000|2020-09-21 11:35:00|1896.9|1890.9|1896.1|1890.1|1897.1|1891.1|1896.1|1890.1|6
1600688400000|2020-09-21 11:40:00|1895.9|1889.9|1895.9|1889.9|1896.9|1890.9|1895.4|1889.4|21
1600688700000|2020-09-21 11:45:00|1896.1|1890.1|1900.4|1894.4|1901.4|1895.4|1896.1|1890.1|75
1600689000000|2020-09-21 11:50:00|1900.6|1894.6|1899.6|1893.6|1901.1|1895.1|1898.9|1892.9|15
1600689300000|2020-09-21 11:55:00|1899.4|1893.4|1901.1|1895.1|1901.4|1895.4|1899.4|1893.4|8
1600689600000|2020-09-21 12:00:00|1901.4|1895.4|1898.1|1892.1|1902.9|1896.9|1897.6|1891.6|18
1600689900000|2020-09-21 12:05:00|1897.9|1891.9|1899.9|1893.9|1899.9|1893.9|1897.6|1891.6|10
1600690200000|2020-09-21 12:10:00|1900.1|1894.1|1908.9|1902.9|1909.1|1903.1|1899.9|1893.9|81
1600690500000|2020-09-21 12:15:00|1909.1|1903.1|1909.9|1903.9|1910.4|1904.4|1908.4|1902.4|21
1600690800000|2020-09-21 12:20:00|1910.1|1904.1|1910.1|1904.1|1910.6|1904.6|1908.9|1902.9|23
1600691100000|2020-09-21 12:25:00|1909.1|1903.1|1908.6|1902.6|1909.9|1903.9|1908.1|1902.1|33
1600691400000|2020-09-21 12:30:00|1908.4|1902.4|1910.1|1904.1|1910.6|1904.6|1906.9|1900.9|36
1600691700000|2020-09-21 12:35:00|1910.4|1904.4|1912.4|1906.4|1912.6|1906.6|1910.1|1904.1|13
1600692000000|2020-09-21 12:40:00|1912.1|1906.1|1912.6|1906.6|1912.6|1906.6|1910.4|1904.4|14
1600692300000|2020-09-21 12:45:00|1912.9|1906.9|1911.9|1905.9|1913.9|1907.9|1911.4|1905.4|26
1600692600000|2020-09-21 12:50:00|1912.1|1906.1|1911.4|1905.4|1912.4|1906.4|1910.6|1904.6|21
1600692900000|2020-09-21 12:55:00|1911.1|1905.1|1909.6|1903.6|1913.4|1907.4|1908.6|1902.6|47
1600693200000|2020-09-21 13:00:00|1909.9|1903.9|1903.6|1897.6|1909.9|1903.9|1903.1|1897.1|83
1600693500000|2020-09-21 13:05:00|1903.4|1897.4|1901.9|1895.9|1903.4|1897.4|1900.1|1894.1|21
1600693800000|2020-09-21 13:10:00|1902.1|1896.1|1904.4|1898.4|1906.9|1900.9|1902.1|1896.1|38
1600694100000|2020-09-21 13:15:00|1904.1|1898.1|1902.4|1896.4|1908.4|1902.4|1902.1|1896.1|58
1600694400000|2020-09-21 13:20:00|1902.1|1896.1|1901.4|1895.4|1903.4|1897.4|1900.4|1894.4|74
1600694700000|2020-09-21 13:25:00|1900.9|1894.9|1900.1|1894.1|1902.6|1896.6|1899.6|1893.6|32
1600695000000|2020-09-21 13:30:00|1900.4|1894.4|1897.9|1891.9|1900.9|1894.9|1897.9|1891.9|52
1600695300000|2020-09-21 13:35:00|1896.9|1890.9|1895.6|1889.6|1897.4|1891.4|1895.4|1889.4|33
1600695600000|2020-09-21 13:40:00|1895.1|1889.1|1891.4|1885.4|1896.1|1890.1|1890.9|1884.9|57
1600695900000|2020-09-21 13:45:00|1891.1|1885.1|1892.6|1886.6|1893.4|1887.4|1890.4|1884.4|47
1600696200000|2020-09-21 13:50:00|1892.1|1886.1|1889.9|1883.9|1892.6|1886.6|1888.6|1882.6|68
1600696500000|2020-09-21 13:55:00|1890.1|1884.1|1890.6|1884.6|1892.1|1886.1|1888.4|1882.4|61
1600696800000|2020-09-21 14:00:00|1890.4|1884.4|1889.6|1883.6|1890.6|1884.6|1888.1|1882.1|49
1600697100000|2020-09-21 14:05:00|1889.4|1883.4|1889.4|1883.4|1889.9|1883.9|1889.1|1883.1|34
1600697400000|2020-09-21 14:10:00|1889.1|1883.1|1885.1|1879.1|1889.4|1883.4|1883.9|1877.9|34
1600697700000|2020-09-21 14:15:00|1884.9|1878.9|1884.4|1878.4|1885.4|1879.4|1883.9|1877.9|52
1600698000000|2020-09-21 14:20:00|1884.1|1878.1|1884.9|1878.9|1884.9|1878.9|1881.6|1875.6|44
1600698300000|2020-09-21 14:25:00|1884.6|1878.6|1884.4|1878.4|1886.1|1880.1|1881.9|1875.9|42
1600698600000|2020-09-21 14:30:00|1884.6|1878.6|1880.4|1874.4|1884.9|1878.9|1879.6|1873.6|46
1600698900000|2020-09-21 14:35:00|1880.6|1874.6|1874.4|1868.4|1880.6|1874.6|1874.1|1868.1|85
1600699200000|2020-09-21 14:40:00|1874.1|1868.1|1879.9|1873.9|1883.6|1877.6|1869.6|1863.6|144
1600699500000|2020-09-21 14:45:00|1880.1|1874.1|1878.1|1872.1|1881.4|1875.4|1876.4|1870.4|61
1600699800000|2020-09-21 14:50:00|1877.9|1871.9|1884.6|1878.6|1885.9|1879.9|1877.1|1871.1|62
1600700100000|2020-09-21 14:55:00|1884.4|1878.4|1883.6|1877.6|1884.4|1878.4|1879.4|1873.4|55
1600700400000|2020-09-21 15:00:00|1883.4|1877.4|1883.6|1877.6|1887.1|1881.1|1882.6|1876.6|32
1600700700000|2020-09-21 15:05:00|1883.9|1877.9|1894.1|1888.1|1894.6|1888.6|1881.4|1875.4|82
1600701000000|2020-09-21 15:10:00|1894.4|1888.4|1889.4|1883.4|1895.1|1889.1|1889.4|1883.4|56
1600701300000|2020-09-21 15:15:00|1889.6|1883.6|1889.1|1883.1|1894.6|1888.6|1887.9|1881.9|150
1600701600000|2020-09-21 15:20:00|1889.4|1883.4|1888.1|1882.1|1890.4|1884.4|1888.1|1882.1|48
1600701900000|2020-09-21 15:25:00|1887.9|1881.9|1890.1|1884.1|1891.1|1885.1|1887.1|1881.1|44
1600702200000|2020-09-21 15:30:00|1890.4|1884.4|1888.1|1882.1|1891.6|1885.6|1888.1|1882.1|53
1600702500000|2020-09-21 15:35:00|1888.4|1882.4|1887.6|1881.6|1889.4|1883.4|1887.4|1881.4|26
1600702800000|2020-09-21 15:40:00|1889.1|1883.1|1892.1|1886.1|1893.4|1887.4|1888.4|1882.4|66
1600703100000|2020-09-21 15:45:00|1892.4|1886.4|1893.4|1887.4|1893.6|1887.6|1892.4|1886.4|16
1600703400000|2020-09-21 15:50:00|1893.1|1887.1|1893.9|1887.9|1894.1|1888.1|1893.1|1887.1|13
1600703700000|2020-09-21 15:55:00|1893.6|1887.6|1892.1|1886.1|1893.6|1887.6|1891.4|1885.4|14
1600704000000|2020-09-21 16:00:00|1892.4|1886.4|1892.6|1886.6|1892.6|1886.6|1891.9|1885.9|10
1600704300000|2020-09-21 16:05:00|1892.4|1886.4|1892.4|1886.4|1892.6|1886.6|1892.4|1886.4|7
1600704600000|2020-09-21 16:10:00|1892.6|1886.6|1893.1|1887.1|1893.6|1887.6|1892.4|1886.4|12
1600704900000|2020-09-21 16:15:00|1893.6|1887.6|1895.1|1889.1|1895.6|1889.6|1893.6|1887.6|8
1600705200000|2020-09-21 16:20:00|1894.9|1888.9|1895.6|1889.6|1895.6|1889.6|1894.9|1888.9|12
1600705500000|2020-09-21 16:25:00|1895.4|1889.4|1894.6|1888.6|1895.4|1889.4|1894.6|1888.6|7
1600705800000|2020-09-21 16:30:00|1894.9|1888.9|1894.9|1888.9|1894.9|1888.9|1894.9|1888.9|1
1600706400000|2020-09-21 16:40:00|1894.6|1888.6|1894.9|1888.9|1894.9|1888.9|1893.9|1887.9|6
1600706700000|2020-09-21 16:45:00|1894.6|1888.6|1894.6|1888.6|1894.6|1888.6|1893.6|1887.6|7
1600707300000|2020-09-21 16:55:00|1894.5|1888.5|1892|1886|1894.6|1888.6|1892|1886|17
1600732800000|2020-09-22 00:00:00|1901.6|1895.6|1902.6|1896.6|1902.6|1896.6|1901.3|1895.3|7
1600733100000|2020-09-22 00:05:00|1903.6|1897.6|1903.9|1897.9|1903.9|1897.9|1903.6|1897.6|2
1600733400000|2020-09-22 00:10:00|1903.8|1897.8|1903.9|1897.9|1904.4|1898.4|1903.8|1897.8|4
1600734600000|2020-09-22 00:30:00|1903.6|1897.6|1902.9|1896.9|1903.6|1897.6|1902.5|1896.5|8
1600735200000|2020-09-22 00:40:00|1902.8|1896.8|1901.9|1895.9|1902.8|1896.8|1901.8|1895.8|3
1600735800000|2020-09-22 00:50:00|1901.8|1895.8|1901.8|1895.8|1901.8|1895.8|1901.8|1895.8|1
1600736100000|2020-09-22 00:55:00|1902.6|1896.6|1902.6|1896.6|1902.6|1896.6|1902.6|1896.6|1
1600736400000|2020-09-22 01:00:00|1902.8|1896.8|1903.3|1897.3|1903.4|1897.4|1901.8|1895.8|13
1600736700000|2020-09-22 01:05:00|1903|1897|1903.9|1897.9|1904|1898|1902.8|1896.8|20
1600737000000|2020-09-22 01:10:00|1903.6|1897.6|1902.1|1896.1|1903.6|1897.6|1902.1|1896.1|9
1600737300000|2020-09-22 01:15:00|1901.9|1895.9|1901.3|1895.3|1901.9|1895.9|1901.1|1895.1|6
1600737600000|2020-09-22 01:20:00|1901.1|1895.1|1901.3|1895.3|1901.3|1895.3|1901.1|1895.1|2
1600737900000|2020-09-22 01:25:00|1901.5|1895.5|1901.8|1895.8|1901.8|1895.8|1901.5|1895.5|2
1600738200000|2020-09-22 01:30:00|1901.5|1895.5|1901.8|1895.8|1902|1896|1901.3|1895.3|11
1600739100000|2020-09-22 01:45:00|1902.8|1896.8|1900.6|1894.6|1902.8|1896.8|1899.9|1893.9|36
1600739400000|2020-09-22 01:50:00|1900.9|1894.9|1901.5|1895.5|1901.5|1895.5|1900.6|1894.6|4
1600739700000|2020-09-22 01:55:00|1901.6|1895.6|1901.8|1895.8|1902|1896|1901.6|1895.6|4
1600740000000|2020-09-22 02:00:00|1901.9|1895.9|1902.8|1896.8|1902.8|1896.8|1901.9|1895.9|4
1600740300000|2020-09-22 02:05:00|1902.5|1896.5|1902.8|1896.8|1902.8|1896.8|1902.5|1896.5|4
1600740600000|2020-09-22 02:10:00|1903|1897|1902.8|1896.8|1903.1|1897.1|1902.8|1896.8|4
1600740900000|2020-09-22 02:15:00|1902.6|1896.6|1902.6|1896.6|1902.6|1896.6|1902.6|1896.6|1
1600741200000|2020-09-22 02:20:00|1902.9|1896.9|1903.3|1897.3|1903.3|1897.3|1902.9|1896.9|3
1600741500000|2020-09-22 02:25:00|1903.4|1897.4|1903.6|1897.6|1903.9|1897.9|1903.4|1897.4|4
1600741800000|2020-09-22 02:30:00|1902.8|1896.8|1901.1|1895.1|1902.9|1896.9|1901.1|1895.1|17
1600742100000|2020-09-22 02:35:00|1901.3|1895.3|1901.8|1895.8|1901.9|1895.9|1901.3|1895.3|4
1600743300000|2020-09-22 02:55:00|1901.6|1895.6|1903.8|1897.8|1904.3|1898.3|1901.6|1895.6|8
1600743600000|2020-09-22 03:00:00|1903.5|1897.5|1903.3|1897.3|1903.5|1897.5|1903.3|1897.3|4
1600743900000|2020-09-22 03:05:00|1903.5|1897.5|1903.8|1897.8|1904|1898|1903.5|1897.5|5
1600744200000|2020-09-22 03:10:00|1903.9|1897.9|1903.8|1897.8|1903.9|1897.9|1902.9|1896.9|9
1600744500000|2020-09-22 03:15:00|1904|1898|1903.8|1897.8|1904|1898|1903.8|1897.8|4
1600744800000|2020-09-22 03:20:00|1904|1898|1906.9|1900.9|1906.9|1900.9|1903.9|1897.9|18
1600745100000|2020-09-22 03:25:00|1906.6|1900.6|1906.6|1900.6|1906.6|1900.6|1906.6|1900.6|1
1600745700000|2020-09-22 03:35:00|1906.8|1900.8|1906.9|1900.9|1907.1|1901.1|1906.8|1900.8|4
1600746000000|2020-09-22 03:40:00|1907.1|1901.1|1907.1|1901.1|1907.1|1901.1|1907.1|1901.1|1
1600746600000|2020-09-22 03:50:00|1906.9|1900.9|1906.8|1900.8|1906.9|1900.9|1906.6|1900.6|3
1600747200000|2020-09-22 04:00:00|1906.4|1900.4|1906.4|1900.4|1906.4|1900.4|1906.1|1900.1|5
1600747500000|2020-09-22 04:05:00|1906.6|1900.6|1906.6|1900.6|1906.6|1900.6|1906.6|1900.6|1
1600749300000|2020-09-22 04:35:00|1906.9|1900.9|1906.9|1900.9|1907|1901|1906.8|1900.8|5
1600749600000|2020-09-22 04:40:00|1906.8|1900.8|1906.8|1900.8|1906.8|1900.8|1906.8|1900.8|1
1600750800000|2020-09-22 05:00:00|1906.5|1900.5|1907.5|1901.5|1907.5|1901.5|1906.5|1900.5|4
1600751100000|2020-09-22 05:05:00|1907.6|1901.6|1907|1901|1907.6|1901.6|1907|1901|4
1600751400000|2020-09-22 05:10:00|1906.9|1900.9|1905.6|1899.6|1906.9|1900.9|1905.6|1899.6|8
1600751700000|2020-09-22 05:15:00|1905.1|1899.1|1905.1|1899.1|1905.1|1899.1|1905.1|1899.1|1
1600752000000|2020-09-22 05:20:00|1905|1899|1905.1|1899.1|1905.1|1899.1|1904.9|1898.9|3
1600752300000|2020-09-22 05:25:00|1905|1899|1904.3|1898.3|1905|1899|1904.1|1898.1|7
1600752600000|2020-09-22 05:30:00|1904.5|1898.5|1905.8|1899.8|1906|1900|1904.3|1898.3|13
1600752900000|2020-09-22 05:35:00|1905.6|1899.6|1905.5|1899.5|1905.6|1899.6|1904.9|1898.9|16
1600753200000|2020-09-22 05:40:00|1905|1899|1905.1|1899.1|1905.5|1899.5|1905|1899|5
1600753500000|2020-09-22 05:45:00|1904.9|1898.9|1905.1|1899.1|1905.1|1899.1|1904.9|1898.9|11
1600753800000|2020-09-22 05:50:00|1905.3|1899.3|1905.5|1899.5|1906.1|1900.1|1905.3|1899.3|10
1600754100000|2020-09-22 05:55:00|1905.4|1899.4|1903.6|1897.6|1905.4|1899.4|1903.4|1897.4|9
1600754400000|2020-09-22 06:00:00|1904.1|1898.1|1905|1899|1906.5|1900.5|1904.1|1898.1|31
1600754700000|2020-09-22 06:05:00|1905.3|1899.3|1904.1|1898.1|1906.4|1900.4|1904|1898|26
1600755000000|2020-09-22 06:10:00|1904.4|1898.4|1904.3|1898.3|1905.6|1899.6|1903.3|1897.3|50
1600755300000|2020-09-22 06:15:00|1904.1|1898.1|1899.3|1893.3|1904.1|1898.1|1898.8|1892.8|30
1600755600000|2020-09-22 06:20:00|1899.1|1893.1|1900.5|1894.5|1902.6|1896.6|1899.1|1893.1|20
1600755900000|2020-09-22 06:25:00|1900.8|1894.8|1901.4|1895.4|1903.6|1897.6|1900.8|1894.8|29
1600756200000|2020-09-22 06:30:00|1901.1|1895.1|1901.5|1895.5|1901.9|1895.9|1899.9|1893.9|41
1600756500000|2020-09-22 06:35:00|1901.6|1895.6|1900.6|1894.6|1901.9|1895.9|1899.8|1893.8|32
1600756800000|2020-09-22 06:40:00|1900.3|1894.3|1900.6|1894.6|1900.8|1894.8|1900.3|1894.3|4
1600757100000|2020-09-22 06:45:00|1901.4|1895.4|1904|1898|1904.3|1898.3|1900.5|1894.5|24
1600757400000|2020-09-22 06:50:00|1904.1|1898.1|1901.9|1895.9|1904.1|1898.1|1901.5|1895.5|17
1600757700000|2020-09-22 06:55:00|1901.6|1895.6|1900.9|1894.9|1903.4|1897.4|1900.4|1894.4|23
1600758000000|2020-09-22 07:00:00|1901.1|1895.1|1903.9|1897.9|1904.1|1898.1|1901.1|1895.1|40
1600758300000|2020-09-22 07:05:00|1903.6|1897.6|1899.1|1893.1|1903.9|1897.9|1899.1|1893.1|28
1600758600000|2020-09-22 07:10:00|1897.6|1891.6|1895.9|1889.9|1897.6|1891.6|1893.4|1887.4|34
1600758900000|2020-09-22 07:15:00|1896.1|1890.1|1896.1|1890.1|1897.1|1891.1|1895.6|1889.6|22
1600759200000|2020-09-22 07:20:00|1896.4|1890.4|1899.6|1893.6|1899.9|1893.9|1896.4|1890.4|8
1600759500000|2020-09-22 07:25:00|1899.4|1893.4|1899.1|1893.1|1899.4|1893.4|1898.6|1892.6|10
1600759800000|2020-09-22 07:30:00|1899.4|1893.4|1894.9|1888.9|1899.9|1893.9|1894.4|1888.4|30
1600760100000|2020-09-22 07:35:00|1894.6|1888.6|1894.6|1888.6|1895.6|1889.6|1893.9|1887.9|28
1600760400000|2020-09-22 07:40:00|1894.9|1888.9|1893.4|1887.4|1894.9|1888.9|1893.4|1887.4|13
1600760700000|2020-09-22 07:45:00|1893.6|1887.6|1894.6|1888.6|1895.4|1889.4|1893.6|1887.6|11
1600761000000|2020-09-22 07:50:00|1895.6|1889.6|1895.4|1889.4|1896.9|1890.9|1895.4|1889.4|11
1600761300000|2020-09-22 07:55:00|1896.1|1890.1|1896.6|1890.6|1897.6|1891.6|1896.1|1890.1|14
1600761600000|2020-09-22 08:00:00|1897.6|1891.6|1898.9|1892.9|1900.1|1894.1|1897.6|1891.6|19
1600761900000|2020-09-22 08:05:00|1899.1|1893.1|1902.4|1896.4|1902.9|1896.9|1899.1|1893.1|23
1600762200000|2020-09-22 08:10:00|1902.1|1896.1|1902.1|1896.1|1902.6|1896.6|1901.1|1895.1|16
1600762500000|2020-09-22 08:15:00|1902.4|1896.4|1904.4|1898.4|1905.4|1899.4|1902.4|1896.4|20
1600762800000|2020-09-22 08:20:00|1904.6|1898.6|1903.1|1897.1|1905.1|1899.1|1902.4|1896.4|17
1600763100000|2020-09-22 08:25:00|1902.9|1896.9|1903.9|1897.9|1903.9|1897.9|1902.6|1896.6|14
1600763400000|2020-09-22 08:30:00|1903.6|1897.6|1905.4|1899.4|1905.4|1899.4|1903.4|1897.4|21
1600763700000|2020-09-22 08:35:00|1904.9|1898.9|1906.1|1900.1|1906.4|1900.4|1904.9|1898.9|14
1600764000000|2020-09-22 08:40:00|1905.9|1899.9|1905.6|1899.6|1905.9|1899.9|1905.1|1899.1|14
1600764300000|2020-09-22 08:45:00|1905.4|1899.4|1902.6|1896.6|1905.4|1899.4|1902.4|1896.4|13
1600764600000|2020-09-22 08:50:00|1902.9|1896.9|1903.1|1897.1|1903.1|1897.1|1902.9|1896.9|2
1600764900000|2020-09-22 08:55:00|1903.6|1897.6|1904.6|1898.6|1905.1|1899.1|1903.6|1897.6|7
1600765200000|2020-09-22 09:00:00|1903.9|1897.9|1900.4|1894.4|1903.9|1897.9|1899.4|1893.4|20
1600765500000|2020-09-22 09:05:00|1900.6|1894.6|1897.6|1891.6|1900.9|1894.9|1897.6|1891.6|8
1600765800000|2020-09-22 09:10:00|1897.4|1891.4|1898.4|1892.4|1898.6|1892.6|1897.4|1891.4|13
1600766100000|2020-09-22 09:15:00|1898.1|1892.1|1897.4|1891.4|1898.6|1892.6|1897.4|1891.4|6
1600766400000|2020-09-22 09:20:00|1897.6|1891.6|1896.9|1890.9|1897.6|1891.6|1896.9|1890.9|6
1600766700000|2020-09-22 09:25:00|1896.1|1890.1|1895.4|1889.4|1896.1|1890.1|1894.9|1888.9|12
1600767000000|2020-09-22 09:30:00|1895.6|1889.6|1894.4|1888.4|1895.9|1889.9|1894.4|1888.4|14
1600767300000|2020-09-22 09:35:00|1894.1|1888.1|1893.4|1887.4|1895.6|1889.6|1893.1|1887.1|22
1600767600000|2020-09-22 09:40:00|1893.1|1887.1|1892.6|1886.6|1893.6|1887.6|1892.6|1886.6|6
1600767900000|2020-09-22 09:45:00|1893.4|1887.4|1893.6|1887.6|1894.1|1888.1|1893.4|1887.4|7
1600768200000|2020-09-22 09:50:00|1894.1|1888.1|1893.6|1887.6|1894.1|1888.1|1893.6|1887.6|9
1600768800000|2020-09-22 10:00:00|1893.9|1887.9|1895.1|1889.1|1895.4|1889.4|1893.9|1887.9|10
1600769100000|2020-09-22 10:05:00|1894.9|1888.9|1892.6|1886.6|1894.9|1888.9|1892.6|1886.6|21
1600769400000|2020-09-22 10:10:00|1893.6|1887.6|1893.9|1887.9|1893.9|1887.9|1893.6|1887.6|6
1600769700000|2020-09-22 10:15:00|1894.1|1888.1|1892.6|1886.6|1894.1|1888.1|1892.6|1886.6|9
1600770000000|2020-09-22 10:20:00|1893.4|1887.4|1896.1|1890.1|1896.1|1890.1|1892.6|1886.6|17
1600770300000|2020-09-22 10:25:00|1896.4|1890.4|1898.9|1892.9|1899.1|1893.1|1896.4|1890.4|17
1600770600000|2020-09-22 10:30:00|1898.6|1892.6|1899.1|1893.1|1900.1|1894.1|1898.6|1892.6|16
1600770900000|2020-09-22 10:35:00|1899.6|1893.6|1898.9|1892.9|1899.6|1893.6|1898.6|1892.6|6
1600771200000|2020-09-22 10:40:00|1898.6|1892.6|1899.6|1893.6|1899.6|1893.6|1898.4|1892.4|7
1600771500000|2020-09-22 10:45:00|1899.4|1893.4|1900.4|1894.4|1900.4|1894.4|1899.1|1893.1|9
1600771800000|2020-09-22 10:50:00|1900.6|1894.6|1902.1|1896.1|1902.1|1896.1|1900.6|1894.6|9
1600772100000|2020-09-22 10:55:00|1901.9|1895.9|1902.6|1896.6|1903.6|1897.6|1901.9|1895.9|12
1600772400000|2020-09-22 11:00:00|1902.4|1896.4|1900.1|1894.1|1902.6|1896.6|1900.1|1894.1|7
1600772700000|2020-09-22 11:05:00|1900.4|1894.4|1899.6|1893.6|1900.6|1894.6|1899.4|1893.4|7
1600773000000|2020-09-22 11:10:00|1899.9|1893.9|1901.1|1895.1|1901.1|1895.1|1899.9|1893.9|3
1600773300000|2020-09-22 11:15:00|1900.9|1894.9|1899.4|1893.4|1901.1|1895.1|1899.4|1893.4|8
1600773600000|2020-09-22 11:20:00|1899.6|1893.6|1900.4|1894.4|1900.4|1894.4|1899.6|1893.6|2
1600773900000|2020-09-22 11:25:00|1900.1|1894.1|1900.1|1894.1|1900.4|1894.4|1900.1|1894.1|3
1600774200000|2020-09-22 11:30:00|1899.9|1893.9|1902.1|1896.1|1902.6|1896.6|1899.9|1893.9|22
1600774500000|2020-09-22 11:35:00|1902.4|1896.4|1901.9|1895.9|1902.6|1896.6|1901.4|1895.4|14
1600774800000|2020-09-22 11:40:00|1901.6|1895.6|1901.4|1895.4|1901.9|1895.9|1899.4|1893.4|24
1600775100000|2020-09-22 11:45:00|1902.9|1896.9|1901.9|1895.9|1903.9|1897.9|1901.4|1895.4|39
1600775400000|2020-09-22 11:50:00|1901.6|1895.6|1901.6|1895.6|1903.9|1897.9|1901.1|1895.1|17
1600775700000|2020-09-22 11:55:00|1901.4|1895.4|1901.6|1895.6|1901.9|1895.9|1900.6|1894.6|6
1600776000000|2020-09-22 12:00:00|1902.1|1896.1|1901.9|1895.9|1903.4|1897.4|1901.6|1895.6|14
1600776300000|2020-09-22 12:05:00|1901.6|1895.6|1901.4|1895.4|1901.6|1895.6|1900.9|1894.9|6
1600776600000|2020-09-22 12:10:00|1901.6|1895.6|1902.4|1896.4|1905.1|1899.1|1901.6|1895.6|31
1600776900000|2020-09-22 12:15:00|1902.6|1896.6|1899.6|1893.6|1903.4|1897.4|1899.1|1893.1|26
1600777200000|2020-09-22 12:20:00|1899.4|1893.4|1899.4|1893.4|1900.6|1894.6|1899.1|1893.1|23
1600777500000|2020-09-22 12:25:00|1899.6|1893.6|1897.9|1891.9|1900.6|1894.6|1897.9|1891.9|25
1600777800000|2020-09-22 12:30:00|1898.1|1892.1|1898.9|1892.9|1899.4|1893.4|1897.4|1891.4|21
1600778100000|2020-09-22 12:35:00|1899.6|1893.6|1900.1|1894.1|1900.9|1894.9|1899.4|1893.4|33
1600778400000|2020-09-22 12:40:00|1900.4|1894.4|1896.6|1890.6|1900.9|1894.9|1896.6|1890.6|21
1600778700000|2020-09-22 12:45:00|1897.4|1891.4|1897.6|1891.6|1899.9|1893.9|1897.4|1891.4|12
1600779000000|2020-09-22 12:50:00|1897.4|1891.4|1895.4|1889.4|1897.6|1891.6|1894.9|1888.9|27
1600779300000|2020-09-22 12:55:00|1895.9|1889.9|1895.6|1889.6|1896.9|1890.9|1894.9|1888.9|19
1600779600000|2020-09-22 13:00:00|1895.9|1889.9|1903.9|1897.9|1904.6|1898.6|1895.6|1889.6|119
1600779900000|2020-09-22 13:05:00|1903.6|1897.6|1905.6|1899.6|1905.6|1899.6|1902.9|1896.9|35
1600780200000|2020-09-22 13:10:00|1906.1|1900.1|1907.1|1901.1|1908.4|1902.4|1906.1|1900.1|36
1600780500000|2020-09-22 13:15:00|1906.9|1900.9|1907.6|1901.6|1907.6|1901.6|1905.1|1899.1|22
1600780800000|2020-09-22 13:20:00|1907.1|1901.1|1904.9|1898.9|1907.6|1901.6|1904.9|1898.9|10
1600781100000|2020-09-22 13:25:00|1905.1|1899.1|1904.9|1898.9|1905.4|1899.4|1904.9|1898.9|14
1600781400000|2020-09-22 13:30:00|1904.6|1898.6|1905.1|1899.1|1907.4|1901.4|1904.1|1898.1|47
1600781700000|2020-09-22 13:35:00|1905.4|1899.4|1904.6|1898.6|1906.4|1900.4|1904.4|1898.4|17
1600782000000|2020-09-22 13:40:00|1904.4|1898.4|1903.4|1897.4|1905.6|1899.6|1903.1|1897.1|35
1600782300000|2020-09-22 13:45:00|1904.1|1898.1|1902.9|1896.9|1904.4|1898.4|1902.1|1896.1|45
1600782600000|2020-09-22 13:50:00|1902.6|1896.6|1900.9|1894.9|1904.4|1898.4|1900.1|1894.1|30
1600782900000|2020-09-22 13:55:00|1901.1|1895.1|1900.1|1894.1|1901.9|1895.9|1900.1|1894.1|13
1600783200000|2020-09-22 14:00:00|1899.9|1893.9|1901.1|1895.1|1901.1|1895.1|1899.4|1893.4|19
1600783500000|2020-09-22 14:05:00|1902.1|1896.1|1905.6|1899.6|1906.1|1900.1|1902.1|1896.1|23
1600783800000|2020-09-22 14:10:00|1906.1|1900.1|1905.9|1899.9|1907.4|1901.4|1905.6|1899.6|12
1600784100000|2020-09-22 14:15:00|1905.6|1899.6|1905.6|1899.6|1906.6|1900.6|1904.9|1898.9|24
1600784400000|2020-09-22 14:20:00|1905.4|1899.4|1903.9|1897.9|1907.6|1901.6|1903.6|1897.6|27
1600784700000|2020-09-22 14:25:00|1904.1|1898.1|1905.1|1899.1|1907.1|1901.1|1904.1|1898.1|22
1600785000000|2020-09-22 14:30:00|1905.4|1899.4|1906.9|1900.9|1907.6|1901.6|1905.4|1899.4|15
1600785300000|2020-09-22 14:35:00|1907.1|1901.1|1901.6|1895.6|1907.6|1901.6|1901.4|1895.4|42
1600785600000|2020-09-22 14:40:00|1901.9|1895.9|1897.4|1891.4|1901.9|1895.9|1896.4|1890.4|69
1600785900000|2020-09-22 14:45:00|1897.6|1891.6|1891.6|1885.6|1897.6|1891.6|1891.6|1885.6|58
1600786200000|2020-09-22 14:50:00|1891.9|1885.9|1899.1|1893.1|1899.1|1893.1|1891.1|1885.1|68
1600786500000|2020-09-22 14:55:00|1898.9|1892.9|1897.1|1891.1|1898.9|1892.9|1893.4|1887.4|25
1600786800000|2020-09-22 15:00:00|1896.9|1890.9|1897.1|1891.1|1897.6|1891.6|1894.9|1888.9|46
1600787100000|2020-09-22 15:05:00|1896.9|1890.9|1892.9|1886.9|1896.9|1890.9|1888.6|1882.6|69
1600787400000|2020-09-22 15:10:00|1893.4|1887.4|1886.1|1880.1|1895.4|1889.4|1884.4|1878.4|63
1600787700000|2020-09-22 15:15:00|1885.4|1879.4|1888.9|1882.9|1889.4|1883.4|1884.4|1878.4|100
1600788000000|2020-09-22 15:20:00|1889.1|1883.1|1888.6|1882.6|1892.1|1886.1|1888.6|1882.6|27
1600788300000|2020-09-22 15:25:00|1887.9|1881.9|1885.6|1879.6|1887.9|1881.9|1885.4|1879.4|16
1600788600000|2020-09-22 15:30:00|1885.4|1879.4|1887.6|1881.6|1889.1|1883.1|1885.4|1879.4|34
1600788900000|2020-09-22 15:35:00|1887.9|1881.9|1889.1|1883.1|1889.1|1883.1|1887.9|1881.9|8
1600789200000|2020-09-22 15:40:00|1889.6|1883.6|1894.4|1888.4|1894.6|1888.6|1889.6|1883.6|19
1600789500000|2020-09-22 15:45:00|1893.9|1887.9|1891.1|1885.1|1893.9|1887.9|1891.1|1885.1|10
1600789800000|2020-09-22 15:50:00|1890.9|1884.9|1890.1|1884.1|1890.9|1884.9|1889.9|1883.9|5
1600790100000|2020-09-22 15:55:00|1890.4|1884.4|1890.4|1884.4|1890.9|1884.9|1890.1|1884.1|6
1600790700000|2020-09-22 16:05:00|1890.9|1884.9|1890.1|1884.1|1890.9|1884.9|1890.1|1884.1|4
1600791000000|2020-09-22 16:10:00|1890.4|1884.4|1890.4|1884.4|1890.4|1884.4|1890.4|1884.4|1
1600791900000|2020-09-22 16:25:00|1890.9|1884.9|1893.4|1887.4|1894.1|1888.1|1890.6|1884.6|10
1600792200000|2020-09-22 16:30:00|1893.1|1887.1|1893.1|1887.1|1893.1|1887.1|1893.1|1887.1|1
1600792500000|2020-09-22 16:35:00|1892.9|1886.9|1892.4|1886.4|1892.9|1886.9|1892.4|1886.4|3
1600792800000|2020-09-22 16:40:00|1892.6|1886.6|1892.1|1886.1|1892.6|1886.6|1891.4|1885.4|7
1600793100000|2020-09-22 16:45:00|1892.4|1886.4|1892.4|1886.4|1892.6|1886.6|1892.4|1886.4|5
1600793400000|2020-09-22 16:50:00|1892.1|1886.1|1891.9|1885.9|1892.1|1886.1|1891.9|1885.9|2
1600793700000|2020-09-22 16:55:00|1892|1886|1892.4|1886.4|1892.4|1886.4|1889.4|1883.4|23
1600819200000|2020-09-23 00:00:00|1890|1884|1889.3|1883.3|1890|1884|1888.9|1882.9|5
1600819500000|2020-09-23 00:05:00|1889.5|1883.5|1889.3|1883.3|1889.5|1883.5|1889.3|1883.3|2
1600820100000|2020-09-23 00:15:00|1889.5|1883.5|1891.3|1885.3|1891.3|1885.3|1889.5|1883.5|3
1600820400000|2020-09-23 00:20:00|1891.1|1885.1|1891.1|1885.1|1891.1|1885.1|1891.1|1885.1|1
1600822200000|2020-09-23 00:50:00|1890.9|1884.9|1888.9|1882.9|1890.9|1884.9|1888.9|1882.9|8
1600822500000|2020-09-23 00:55:00|1889.3|1883.3|1888.3|1882.3|1889.5|1883.5|1888.1|1882.1|10
1600822800000|2020-09-23 01:00:00|1888.5|1882.5|1887.8|1881.8|1888.5|1882.5|1886.9|1880.9|21
1600823400000|2020-09-23 01:10:00|1887.5|1881.5|1887.9|1881.9|1887.9|1881.9|1886.9|1880.9|10
1600823700000|2020-09-23 01:15:00|1887.8|1881.8|1887|1881|1887.8|1881.8|1886.9|1880.9|6
1600824000000|2020-09-23 01:20:00|1887.5|1881.5|1886.6|1880.6|1887.9|1881.9|1886.5|1880.5|12
1600824300000|2020-09-23 01:25:00|1886.5|1880.5|1887.3|1881.3|1887.4|1881.4|1886.3|1880.3|19
1600824600000|2020-09-23 01:30:00|1887|1881|1887.8|1881.8|1887.8|1881.8|1887|1881|3
1600824900000|2020-09-23 01:35:00|1888.1|1882.1|1891.1|1885.1|1891.3|1885.3|1888.1|1882.1|10
1600825800000|2020-09-23 01:50:00|1890.9|1884.9|1890.9|1884.9|1890.9|1884.9|1890.9|1884.9|1
1600826400000|2020-09-23 02:00:00|1891|1885|1891|1885|1891|1885|1890.9|1884.9|3
1600826700000|2020-09-23 02:05:00|1890.9|1884.9|1890.6|1884.6|1890.9|1884.9|1890.6|1884.6|2
1600827000000|2020-09-23 02:10:00|1890.4|1884.4|1890.6|1884.6|1890.6|1884.6|1889.8|1883.8|11
1600828200000|2020-09-23 02:30:00|1890.4|1884.4|1890.1|1884.1|1890.4|1884.4|1889.9|1883.9|4
1600828800000|2020-09-23 02:40:00|1889.9|1883.9|1887.9|1881.9|1889.9|1883.9|1887.9|1881.9|8
1600829400000|2020-09-23 02:50:00|1888.1|1882.1|1888.3|1882.3|1888.3|1882.3|1888.1|1882.1|2
1600829700000|2020-09-23 02:55:00|1888|1882|1887.5|1881.5|1888|1882|1887.5|1881.5|2
1600830000000|2020-09-23 03:00:00|1887.4|1881.4|1884.9|1878.9|1887.4|1881.4|1884.1|1878.1|11
1600830300000|2020-09-23 03:05:00|1883.9|1877.9|1880.1|1874.1|1883.9|1877.9|1879.4|1873.4|45
1600830600000|2020-09-23 03:10:00|1880.4|1874.4|1881.6|1875.6|1881.8|1875.8|1880.4|1874.4|6
1600830900000|2020-09-23 03:15:00|1881.5|1875.5|1884|1878|1884|1878|1881.5|1875.5|8
1600831200000|2020-09-23 03:20:00|1883.9|1877.9|1884|1878|1885|1879|1883.9|1877.9|10
1600831500000|2020-09-23 03:25:00|1884.1|1878.1|1884|1878|1884.8|1878.8|1883.9|1877.9|10
1600832100000|2020-09-23 03:35:00|1882.6|1876.6|1882.1|1876.1|1882.6|1876.6|1881.5|1875.5|7
1600833300000|2020-09-23 03:55:00|1882|1876|1881.8|1875.8|1882|1876|1879.6|1873.6|10
1600833600000|2020-09-23 04:00:00|1880.8|1874.8|1880.6|1874.6|1880.8|1874.8|1880.3|1874.3|6
1600833900000|2020-09-23 04:05:00|1880.5|1874.5|1879.8|1873.8|1880.8|1874.8|1879.8|1873.8|5
1600834500000|2020-09-23 04:15:00|1879.6|1873.6|1879.6|1873.6|1879.6|1873.6|1879.5|1873.5|3
1600835400000|2020-09-23 04:30:00|1879.4|1873.4|1877.6|1871.6|1879.4|1873.4|1877.6|1871.6|5
1600836000000|2020-09-23 04:40:00|1877.9|1871.9|1877.6|1871.6|1877.9|1871.9|1877.6|1871.6|2
1600836300000|2020-09-23 04:45:00|1877.4|1871.4|1876.9|1870.9|1877.6|1871.6|1876.9|1870.9|7
1600836600000|2020-09-23 04:50:00|1877|1871|1877|1871|1877|1871|1877|1871|1
1600836900000|2020-09-23 04:55:00|1877.1|1871.1|1877.9|1871.9|1878|1872|1877.1|1871.1|4
1600837200000|2020-09-23 05:00:00|1879.5|1873.5|1879.6|1873.6|1879.6|1873.6|1879.5|1873.5|2
1600837500000|2020-09-23 05:05:00|1879.4|1873.4|1879.3|1873.3|1879.4|1873.4|1879.3|1873.3|2
1600837800000|2020-09-23 05:10:00|1879.5|1873.5|1879|1873|1879.5|1873.5|1879|1873|3
1600838100000|2020-09-23 05:15:00|1878.8|1872.8|1878.8|1872.8|1878.8|1872.8|1878.8|1872.8|1
1600838400000|2020-09-23 05:20:00|1879|1873|1879|1873|1879|1873|1878.6|1872.6|5
1600839000000|2020-09-23 05:30:00|1878.8|1872.8|1876.8|1870.8|1880.3|1874.3|1876.3|1870.3|30
1600839300000|2020-09-23 05:35:00|1876.6|1870.6|1876.8|1870.8|1878.5|1872.5|1876.1|1870.1|18
1600839600000|2020-09-23 05:40:00|1876.6|1870.6|1874.4|1868.4|1876.6|1870.6|1874.4|1868.4|9
1600839900000|2020-09-23 05:45:00|1874.3|1868.3|1874.4|1868.4|1874.4|1868.4|1871.9|1865.9|35
1600840200000|2020-09-23 05:50:00|1874.8|1868.8|1875.3|1869.3|1875.4|1869.4|1874.8|1868.8|4
1600840500000|2020-09-23 05:55:00|1875.6|1869.6|1876.8|1870.8|1877.5|1871.5|1875.5|1869.5|12
1600840800000|2020-09-23 06:00:00|1876.6|1870.6|1875.3|1869.3|1876.6|1870.6|1875.3|1869.3|12
1600841100000|2020-09-23 06:05:00|1875.5|1869.5|1875.5|1869.5|1875.5|1869.5|1875.3|1869.3|4
1600841400000|2020-09-23 06:10:00|1874.6|1868.6|1873.1|1867.1|1874.8|1868.8|1871.8|1865.8|22
1600841700000|2020-09-23 06:15:00|1872.9|1866.9|1870.8|1864.8|1873.1|1867.1|1870.5|1864.5|18
1600842000000|2020-09-23 06:20:00|1870.6|1864.6|1868.4|1862.4|1870.6|1864.6|1867.6|1861.6|32
1600842300000|2020-09-23 06:25:00|1868.1|1862.1|1870.8|1864.8|1870.8|1864.8|1868.1|1862.1|18
1600842600000|2020-09-23 06:30:00|1870.6|1864.6|1874.3|1868.3|1874.4|1868.4|1869.4|1863.4|32
1600842900000|2020-09-23 06:35:00|1874|1868|1869.4|1863.4|1876|1870|1869.4|1863.4|60
1600843200000|2020-09-23 06:40:00|1869.5|1863.5|1868.4|1862.4|1870.6|1864.6|1868.4|1862.4|19
1600843500000|2020-09-23 06:45:00|1868.6|1862.6|1870.6|1864.6|1872.3|1866.3|1868.6|1862.6|15
1600843800000|2020-09-23 06:50:00|1870.8|1864.8|1872.4|1866.4|1873|1867|1870.3|1864.3|24
1600844100000|2020-09-23 06:55:00|1872.3|1866.3|1869.9|1863.9|1874.1|1868.1|1869.6|1863.6|17
1600844400000|2020-09-23 07:00:00|1869.4|1863.4|1873.1|1867.1|1874.1|1868.1|1867.9|1861.9|43
1600844700000|2020-09-23 07:05:00|1872.9|1866.9|1870.4|1864.4|1872.9|1866.9|1869.1|1863.1|34
1600845000000|2020-09-23 07:10:00|1870.6|1864.6|1869.4|1863.4|1870.9|1864.9|1867.9|1861.9|19
1600845300000|2020-09-23 07:15:00|1868.4|1862.4|1869.6|1863.6|1869.9|1863.9|1867.6|1861.6|22
1600845600000|2020-09-23 07:20:00|1869.1|1863.1|1872.1|1866.1|1872.1|1866.1|1868.6|1862.6|25
1600845900000|2020-09-23 07:25:00|1872.4|1866.4|1873.4|1867.4|1874.4|1868.4|1872.1|1866.1|37
1600846200000|2020-09-23 07:30:00|1873.6|1867.6|1875.9|1869.9|1876.9|1870.9|1873.6|1867.6|30
1600846500000|2020-09-23 07:35:00|1875.6|1869.6|1878.1|1872.1|1878.6|1872.6|1874.9|1868.9|21
1600846800000|2020-09-23 07:40:00|1878.4|1872.4|1877.6|1871.6|1878.4|1872.4|1877.6|1871.6|8
1600847100000|2020-09-23 07:45:00|1877.4|1871.4|1877.1|1871.1|1878.1|1872.1|1875.4|1869.4|16
1600847400000|2020-09-23 07:50:00|1876.9|1870.9|1878.4|1872.4|1878.4|1872.4|1876.4|1870.4|15
1600847700000|2020-09-23 07:55:00|1878.6|1872.6|1878.9|1872.9|1880.1|1874.1|1878.6|1872.6|13
1600848000000|2020-09-23 08:00:00|1878.6|1872.6|1876.6|1870.6|1879.6|1873.6|1876.4|1870.4|23
1600848300000|2020-09-23 08:05:00|1876.4|1870.4|1873.4|1867.4|1876.4|1870.4|1872.1|1866.1|27
1600848600000|2020-09-23 08:10:00|1873.1|1867.1|1871.9|1865.9|1873.1|1867.1|1870.4|1864.4|23
1600848900000|2020-09-23 08:15:00|1872.9|1866.9|1871.1|1865.1|1874.1|1868.1|1870.1|1864.1|16
1600849200000|2020-09-23 08:20:00|1871.4|1865.4|1873.6|1867.6|1873.6|1867.6|1871.4|1865.4|7
1600849500000|2020-09-23 08:25:00|1873.4|1867.4|1872.6|1866.6|1873.9|1867.9|1872.6|1866.6|14
1600849800000|2020-09-23 08:30:00|1872.9|1866.9|1873.4|1867.4|1874.4|1868.4|1872.4|1866.4|19
1600850100000|2020-09-23 08:35:00|1873.1|1867.1|1872.1|1866.1|1873.1|1867.1|1871.4|1865.4|14
1600850400000|2020-09-23 08:40:00|1871.9|1865.9|1871.4|1865.4|1872.4|1866.4|1871.1|1865.1|18
1600850700000|2020-09-23 08:45:00|1871.6|1865.6|1871.9|1865.9|1872.6|1866.6|1871.6|1865.6|10
1600851000000|2020-09-23 08:50:00|1872.1|1866.1|1873.6|1867.6|1873.9|1867.9|1872.1|1866.1|15
1600851300000|2020-09-23 08:55:00|1873.9|1867.9|1874.1|1868.1|1874.4|1868.4|1873.4|1867.4|11
1600851600000|2020-09-23 09:00:00|1873.6|1867.6|1872.4|1866.4|1873.6|1867.6|1872.1|1866.1|15
1600851900000|2020-09-23 09:05:00|1872.1|1866.1|1873.6|1867.6|1874.1|1868.1|1872.1|1866.1|17
1600852200000|2020-09-23 09:10:00|1873.9|1867.9|1874.9|1868.9|1877.4|1871.4|1873.9|1867.9|19
1600852500000|2020-09-23 09:15:00|1874.6|1868.6|1877.4|1871.4|1877.4|1871.4|1874.6|1868.6|16
1600852800000|2020-09-23 09:20:00|1877.6|1871.6|1879.4|1873.4|1879.9|1873.9|1877.4|1871.4|37
1600853100000|2020-09-23 09:25:00|1879.1|1873.1|1878.9|1872.9|1879.1|1873.1|1878.4|1872.4|9
1600853400000|2020-09-23 09:30:00|1879.1|1873.1|1878.9|1872.9|1879.1|1873.1|1878.4|1872.4|9
1600853700000|2020-09-23 09:35:00|1878.6|1872.6|1876.9|1870.9|1879.1|1873.1|1876.6|1870.6|10
1600854000000|2020-09-23 09:40:00|1876.6|1870.6|1875.9|1869.9|1876.6|1870.6|1875.6|1869.6|6
1600854300000|2020-09-23 09:45:00|1876.1|1870.1|1875.9|1869.9|1876.9|1870.9|1875.9|1869.9|8
1600854600000|2020-09-23 09:50:00|1875.6|1869.6|1873.9|1867.9|1876.4|1870.4|1873.9|1867.9|19
1600854900000|2020-09-23 09:55:00|1873.6|1867.6|1876.4|1870.4|1876.6|1870.6|1873.6|1867.6|16
1600855200000|2020-09-23 10:00:00|1876.6|1870.6|1876.6|1870.6|1877.9|1871.9|1876.1|1870.1|15
1600855500000|2020-09-23 10:05:00|1875.1|1869.1|1875.9|1869.9|1875.9|1869.9|1874.9|1868.9|11
1600855800000|2020-09-23 10:10:00|1876.1|1870.1|1877.9|1871.9|1877.9|1871.9|1876.1|1870.1|9
1600856100000|2020-09-23 10:15:00|1877.6|1871.6|1878.6|1872.6|1878.6|1872.6|1876.9|1870.9|12
1600856400000|2020-09-23 10:20:00|1878.9|1872.9|1878.6|1872.6|1878.9|1872.9|1878.4|1872.4|6
1600856700000|2020-09-23 10:25:00|1878.1|1872.1|1876.9|1870.9|1878.1|1872.1|1876.6|1870.6|8
1600857000000|2020-09-23 10:30:00|1876.6|1870.6|1876.6|1870.6|1876.6|1870.6|1876.6|1870.6|1
1600857300000|2020-09-23 10:35:00|1876.9|1870.9|1877.4|1871.4|1877.9|1871.9|1876.6|1870.6|9
1600857600000|2020-09-23 10:40:00|1877.1|1871.1|1878.1|1872.1|1878.1|1872.1|1877.1|1871.1|5
1600857900000|2020-09-23 10:45:00|1878.9|1872.9|1877.1|1871.1|1879.6|1873.6|1876.4|1870.4|22
1600858200000|2020-09-23 10:50:00|1877.6|1871.6|1877.9|1871.9|1877.9|1871.9|1877.6|1871.6|2
1600858500000|2020-09-23 10:55:00|1876.9|1870.9|1876.9|1870.9|1876.9|1870.9|1876.4|1870.4|8
1600858800000|2020-09-23 11:00:00|1876.6|1870.6|1876.9|1870.9|1876.9|1870.9|1876.4|1870.4|8
1600859100000|2020-09-23 11:05:00|1876.6|1870.6|1875.4|1869.4|1876.6|1870.6|1874.6|1868.6|19
1600859400000|2020-09-23 11:10:00|1875.6|1869.6|1875.6|1869.6|1876.1|1870.1|1875.4|1869.4|8
1600859700000|2020-09-23 11:15:00|1875.9|1869.9|1875.9|1869.9|1875.9|1869.9|1875.4|1869.4|4
1600860000000|2020-09-23 11:20:00|1875.6|1869.6|1875.1|1869.1|1875.6|1869.6|1874.6|1868.6|9
1600860300000|2020-09-23 11:25:00|1874.6|1868.6|1875.4|1869.4|1875.9|1869.9|1874.6|1868.6|10
1600860600000|2020-09-23 11:30:00|1875.6|1869.6|1876.9|1870.9|1876.9|1870.9|1875.6|1869.6|5
1600860900000|2020-09-23 11:35:00|1877.4|1871.4|1874.9|1868.9|1877.4|1871.4|1874.4|1868.4|19
1600861200000|2020-09-23 11:40:00|1875.4|1869.4|1872.4|1866.4|1876.1|1870.1|1872.4|1866.4|27
1600861500000|2020-09-23 11:45:00|1873.1|1867.1|1875.6|1869.6|1876.9|1870.9|1873.1|1867.1|77
1600861800000|2020-09-23 11:50:00|1875.4|1869.4|1873.1|1867.1|1875.6|1869.6|1872.6|1866.6|23
1600862100000|2020-09-23 11:55:00|1873.6|1867.6|1874.6|1868.6|1874.6|1868.6|1873.6|1867.6|7
1600862400000|2020-09-23 12:00:00|1874.1|1868.1|1874.6|1868.6|1875.9|1869.9|1873.4|1867.4|20
1600862700000|2020-09-23 12:05:00|1874.4|1868.4|1876.6|1870.6|1876.9|1870.9|1874.4|1868.4|18
1600863000000|2020-09-23 12:10:00|1876.9|1870.9|1876.9|1870.9|1877.1|1871.1|1874.9|1868.9|19
1600863300000|2020-09-23 12:15:00|1876.6|1870.6|1876.4|1870.4|1877.9|1871.9|1876.4|1870.4|28
1600863600000|2020-09-23 12:20:00|1875.6|1869.6|1875.4|1869.4|1876.9|1870.9|1874.4|1868.4|26
1600863900000|2020-09-23 12:25:00|1875.1|1869.1|1875.4|1869.4|1875.6|1869.6|1873.9|1867.9|18
1600864200000|2020-09-23 12:30:00|1875.1|1869.1|1874.6|1868.6|1875.4|1869.4|1873.9|1867.9|20
1600864500000|2020-09-23 12:35:00|1874.9|1868.9|1874.6|1868.6|1875.1|1869.1|1874.1|1868.1|22
1600864800000|2020-09-23 12:40:00|1874.4|1868.4|1874.6|1868.6|1875.4|1869.4|1873.9|1867.9|13
1600865100000|2020-09-23 12:45:00|1874.4|1868.4|1872.9|1866.9|1875.4|1869.4|1872.6|1866.6|56
1600865400000|2020-09-23 12:50:00|1873.1|1867.1|1874.1|1868.1|1874.6|1868.6|1873.1|1867.1|28
1600865700000|2020-09-23 12:55:00|1874.4|1868.4|1875.1|1869.1|1875.4|1869.4|1873.9|1867.9|21
1600866000000|2020-09-23 13:00:00|1875.4|1869.4|1873.6|1867.6|1876.6|1870.6|1873.1|1867.1|46
1600866300000|2020-09-23 13:05:00|1873.9|1867.9|1877.1|1871.1|1878.6|1872.6|1873.4|1867.4|38
1600866600000|2020-09-23 13:10:00|1877.4|1871.4|1876.9|1870.9|1878.4|1872.4|1875.1|1869.1|49
1600866900000|2020-09-23 13:15:00|1877.1|1871.1|1878.6|1872.6|1881.1|1875.1|1877.1|1871.1|56
1600867200000|2020-09-23 13:20:00|1878.4|1872.4|1882.9|1876.9|1883.4|1877.4|1877.9|1871.9|42
1600867500000|2020-09-23 13:25:00|1882.6|1876.6|1881.1|1875.1|1882.6|1876.6|1880.1|1874.1|37
1600867800000|2020-09-23 13:30:00|1880.9|1874.9|1881.6|1875.6|1881.6|1875.6|1878.9|1872.9|27
1600868100000|2020-09-23 13:35:00|1882.4|1876.4|1881.4|1875.4|1883.1|1877.1|1881.1|1875.1|38
1600868400000|2020-09-23 13:40:00|1881.1|1875.1|1882.9|1876.9|1883.6|1877.6|1880.6|1874.6|34
1600868700000|2020-09-23 13:45:00|1882.6|1876.6|1880.6|1874.6|1883.1|1877.1|1880.4|1874.4|31
1600869000000|2020-09-23 13:50:00|1880.4|1874.4|1877.1|1871.1|1880.9|1874.9|1877.1|1871.1|12
1600869300000|2020-09-23 13:55:00|1876.9|1870.9|1876.9|1870.9|1876.9|1870.9|1875.6|1869.6|16
1600869600000|2020-09-23 14:00:00|1876.6|1870.6|1873.9|1867.9|1877.6|1871.6|1873.9|1867.9|28
1600869900000|2020-09-23 14:05:00|1873.6|1867.6|1871.6|1865.6|1873.6|1867.6|1871.6|1865.6|30
1600870200000|2020-09-23 14:10:00|1871.4|1865.4|1872.6|1866.6|1872.6|1866.6|1871.4|1865.4|24
1600870500000|2020-09-23 14:15:00|1872.4|1866.4|1870.6|1864.6|1872.4|1866.4|1868.6|1862.6|36
1600870800000|2020-09-23 14:20:00|1870.9|1864.9|1870.1|1864.1|1872.4|1866.4|1869.6|1863.6|41
1600871100000|2020-09-23 14:25:00|1869.9|1863.9|1868.9|1862.9|1873.1|1867.1|1868.6|1862.6|52
1600871400000|2020-09-23 14:30:00|1868.4|1862.4|1866.9|1860.9|1869.1|1863.1|1866.9|1860.9|28
1600871700000|2020-09-23 14:35:00|1866.6|1860.6|1868.1|1862.1|1868.4|1862.4|1865.4|1859.4|30
1600872000000|2020-09-23 14:40:00|1868.4|1862.4|1869.9|1863.9|1870.4|1864.4|1868.1|1862.1|36
1600872300000|2020-09-23 14:45:00|1870.1|1864.1|1870.6|1864.6|1870.9|1864.9|1868.1|1862.1|39
1600872600000|2020-09-23 14:50:00|1870.4|1864.4|1869.4|1863.4|1871.1|1865.1|1868.9|1862.9|26
1600872900000|2020-09-23 14:55:00|1870.4|1864.4|1871.4|1865.4|1871.4|1865.4|1869.4|1863.4|21
1600873200000|2020-09-23 15:00:00|1871.1|1865.1|1874.6|1868.6|1874.6|1868.6|1868.4|1862.4|47
1600873500000|2020-09-23 15:05:00|1874.9|1868.9|1873.9|1867.9|1877.1|1871.1|1873.4|1867.4|40
1600873800000|2020-09-23 15:10:00|1874.1|1868.1|1878.6|1872.6|1878.6|1872.6|1873.9|1867.9|25
1600874100000|2020-09-23 15:15:00|1878.9|1872.9|1876.6|1870.6|1884.6|1878.6|1876.4|1870.4|119
1600874400000|2020-09-23 15:20:00|1876.4|1870.4|1877.4|1871.4|1877.4|1871.4|1876.1|1870.1|35
1600874700000|2020-09-23 15:25:00|1877.1|1871.1|1877.6|1871.6|1879.1|1873.1|1875.1|1869.1|39
1600875000000|2020-09-23 15:30:00|1877.9|1871.9|1876.4|1870.4|1877.9|1871.9|1874.1|1868.1|24
1600875300000|2020-09-23 15:35:00|1875.1|1869.1|1874.1|1868.1|1875.1|1869.1|1874.1|1868.1|12
1600875600000|2020-09-23 15:40:00|1874.9|1868.9|1877.9|1871.9|1878.4|1872.4|1874.9|1868.9|26
1600875900000|2020-09-23 15:45:00|1877.6|1871.6|1878.9|1872.9|1880.1|1874.1|1876.9|1870.9|32
1600876200000|2020-09-23 15:50:00|1878.6|1872.6|1879.9|1873.9|1879.9|1873.9|1878.1|1872.1|21
1600876500000|2020-09-23 15:55:00|1879.6|1873.6|1881.4|1875.4|1882.6|1876.6|1879.6|1873.6|17
1600876800000|2020-09-23 16:00:00|1882.4|1876.4|1882.6|1876.6|1883.4|1877.4|1882.4|1876.4|14
1600877100000|2020-09-23 16:05:00|1882.9|1876.9|1883.9|1877.9|1884.1|1878.1|1882.9|1876.9|4
1600877400000|2020-09-23 16:10:00|1884.1|1878.1|1883.1|1877.1|1884.9|1878.9|1883.1|1877.1|8
1600877700000|2020-09-23 16:15:00|1883.4|1877.4|1882.4|1876.4|1883.9|1877.9|1882.1|1876.1|13
1600878000000|2020-09-23 16:20:00|1882.1|1876.1|1881.1|1875.1|1882.1|1876.1|1881.1|1875.1|3
1600878300000|2020-09-23 16:25:00|1880.9|1874.9|1879.4|1873.4|1881.1|1875.1|1878.9|1872.9|10
1600878600000|2020-09-23 16:30:00|1879.1|1873.1|1876.4|1870.4|1879.1|1873.1|1876.1|1870.1|3
1600878900000|2020-09-23 16:35:00|1876.6|1870.6|1879.4|1873.4|1879.4|1873.4|1876.4|1870.4|7
1600879200000|2020-09-23 16:40:00|1879.6|1873.6|1879.6|1873.6|1880.1|1874.1|1879.4|1873.4|6
1600879500000|2020-09-23 16:45:00|1880.1|1874.1|1880.6|1874.6|1880.9|1874.9|1880.1|1874.1|10
1600880100000|2020-09-23 16:55:00|1880.5|1874.5|1881.5|1875.5|1881.5|1875.5|1880.4|1874.4|9
1600905600000|2020-09-24 00:00:00|1875.6|1869.6|1874.1|1868.1|1876.6|1870.6|1873.9|1867.9|10
1600905900000|2020-09-24 00:05:00|1874|1868|1874|1868|1874.3|1868.3|1873.5|1867.5|8
1600906500000|2020-09-24 00:15:00|1874.3|1868.3|1875.1|1869.1|1875.1|1869.1|1874.3|1868.3|4
1600906800000|2020-09-24 00:20:00|1875.3|1869.3|1874.8|1868.8|1875.3|1869.3|1874.6|1868.6|6
1600907100000|2020-09-24 00:25:00|1874.6|1868.6|1874.6|1868.6|1874.9|1868.9|1874.4|1868.4|6
1600907400000|2020-09-24 00:30:00|1874.4|1868.4|1874.6|1868.6|1874.6|1868.6|1874.4|1868.4|2
1600908300000|2020-09-24 00:45:00|1875.1|1869.1|1875.3|1869.3|1875.3|1869.3|1875.1|1869.1|4
1600908900000|2020-09-24 00:55:00|1875.4|1869.4|1875.5|1869.5|1875.8|1869.8|1875.4|1869.4|5
1600909200000|2020-09-24 01:00:00|1875.1|1869.1|1876.4|1870.4|1876.9|1870.9|1874.3|1868.3|48
1600909500000|2020-09-24 01:05:00|1876.1|1870.1|1875|1869|1876.1|1870.1|1875|1869|10
1600909800000|2020-09-24 01:10:00|1874.8|1868.8|1872.3|1866.3|1874.8|1868.8|1872.3|1866.3|12
1600910100000|2020-09-24 01:15:00|1872.1|1866.1|1872.6|1866.6|1872.6|1866.6|1870.4|1864.4|13
1600910400000|2020-09-24 01:20:00|1872.4|1866.4|1874.8|1868.8|1874.8|1868.8|1872.1|1866.1|18
1600910700000|2020-09-24 01:25:00|1874.9|1868.9|1874.5|1868.5|1874.9|1868.9|1874.5|1868.5|3
1600911000000|2020-09-24 01:30:00|1874.8|1868.8|1876.1|1870.1|1876.8|1870.8|1874.5|1868.5|40
1600911300000|2020-09-24 01:35:00|1876.4|1870.4|1876.1|1870.1|1876.8|1870.8|1875.9|1869.9|28
1600911600000|2020-09-24 01:40:00|1876.5|1870.5|1876.1|1870.1|1876.6|1870.6|1876.1|1870.1|14
1600911900000|2020-09-24 01:45:00|1875.9|1869.9|1874.6|1868.6|1876.1|1870.1|1874.6|1868.6|16
1600912200000|2020-09-24 01:50:00|1874.5|1868.5|1873.5|1867.5|1874.5|1868.5|1873.5|1867.5|11
1600912500000|2020-09-24 01:55:00|1872.6|1866.6|1873|1867|1873|1867|1870.1|1864.1|26
1600912800000|2020-09-24 02:00:00|1873.5|1867.5|1874.1|1868.1|1875.5|1869.5|1873.5|1867.5|25
1600913100000|2020-09-24 02:05:00|1874|1868|1875.9|1869.9|1875.9|1869.9|1873.5|1867.5|21
1600913400000|2020-09-24 02:10:00|1875.8|1869.8|1873.9|1867.9|1876.1|1870.1|1873.9|1867.9|36
1600913700000|2020-09-24 02:15:00|1873.8|1867.8|1875|1869|1875|1869|1873.8|1867.8|5
1600914000000|2020-09-24 02:20:00|1875.3|1869.3|1875.4|1869.4|1875.5|1869.5|1875.3|1869.3|8
1600914600000|2020-09-24 02:30:00|1875.5|1869.5|1875.4|1869.4|1878.6|1872.6|1875.4|1869.4|75
1600914900000|2020-09-24 02:35:00|1875.8|1869.8|1875.9|1869.9|1877.4|1871.4|1875.1|1869.1|22
1600915200000|2020-09-24 02:40:00|1875.8|1869.8|1875.9|1869.9|1875.9|1869.9|1875.8|1869.8|2
1600915500000|2020-09-24 02:45:00|1875.5|1869.5|1875.1|1869.1|1875.5|1869.5|1875|1869|6
1600915800000|2020-09-24 02:50:00|1875.4|1869.4|1875.1|1869.1|1875.4|1869.4|1875.1|1869.1|2
1600916400000|2020-09-24 03:00:00|1874.9|1868.9|1872|1866|1874.9|1868.9|1872|1866|5
1600916700000|2020-09-24 03:05:00|1872.1|1866.1|1872.3|1866.3|1872.3|1866.3|1872.1|1866.1|2
1600917000000|2020-09-24 03:10:00|1872.4|1866.4|1873.9|1867.9|1874.1|1868.1|1872.4|1866.4|11
1600917600000|2020-09-24 03:20:00|1874.1|1868.1|1875.1|1869.1|1876.1|1870.1|1874.1|1868.1|23
1600917900000|2020-09-24 03:25:00|1874.6|1868.6|1874.1|1868.1|1874.6|1868.6|1873.9|1867.9|5
1600918500000|2020-09-24 03:35:00|1873.6|1867.6|1872.3|1866.3|1873.6|1867.6|1872.3|1866.3|4
1600918800000|2020-09-24 03:40:00|1872.5|1866.5|1872.6|1866.6|1872.9|1866.9|1872.5|1866.5|4
1600919100000|2020-09-24 03:45:00|1873.3|1867.3|1874|1868|1874|1868|1873.3|1867.3|2
1600919400000|2020-09-24 03:50:00|1873.9|1867.9|1873.9|1867.9|1873.9|1867.9|1873.9|1867.9|1
1600920000000|2020-09-24 04:00:00|1873.5|1867.5|1873.4|1867.4|1873.5|1867.5|1873.4|1867.4|2
1600920300000|2020-09-24 04:05:00|1873.5|1867.5|1873.5|1867.5|1874.4|1868.4|1873.5|1867.5|8
1600920600000|2020-09-24 04:10:00|1873.6|1867.6|1873.9|1867.9|1874.1|1868.1|1873.5|1867.5|10
1600922100000|2020-09-24 04:35:00|1873.6|1867.6|1873.4|1867.4|1873.6|1867.6|1873.4|1867.4|2
1600922400000|2020-09-24 04:40:00|1873.3|1867.3|1873.4|1867.4|1873.4|1867.4|1873.3|1867.3|2
1600922700000|2020-09-24 04:45:00|1873|1867|1871.1|1865.1|1873|1867|1871.1|1865.1|4
1600923900000|2020-09-24 05:05:00|1870.9|1864.9|1870.9|1864.9|1870.9|1864.9|1870.9|1864.9|1
1600924200000|2020-09-24 05:10:00|1871.1|1865.1|1871.4|1865.4|1871.5|1865.5|1871.1|1865.1|4
1600924500000|2020-09-24 05:15:00|1871.6|1865.6|1871.4|1865.4|1871.8|1865.8|1871.4|1865.4|4
1600924800000|2020-09-24 05:20:00|1871.3|1865.3|1871.3|1865.3|1871.3|1865.3|1871.3|1865.3|1
1600925100000|2020-09-24 05:25:00|1871.4|1865.4|1871.3|1865.3|1871.4|1865.4|1871.3|1865.3|2
1600925400000|2020-09-24 05:30:00|1871.4|1865.4|1871.6|1865.6|1872.8|1866.8|1871.4|1865.4|16
1600925700000|2020-09-24 05:35:00|1871.4|1865.4|1870|1864|1871.4|1865.4|1870|1864|7
1600926000000|2020-09-24 05:40:00|1869.9|1863.9|1869.9|1863.9|1869.9|1863.9|1869.9|1863.9|1
1600926300000|2020-09-24 05:45:00|1869.8|1863.8|1870.1|1864.1|1870.8|1864.8|1868.1|1862.1|44
1600926600000|2020-09-24 05:50:00|1870|1864|1871.1|1865.1|1871.3|1865.3|1870|1864|9
1600926900000|2020-09-24 05:55:00|1871.3|1865.3|1871.6|1865.6|1871.6|1865.6|1871.1|1865.1|10
1600927200000|2020-09-24 06:00:00|1871.5|1865.5|1874.8|1868.8|1875.1|1869.1|1871.5|1865.5|14
1600927500000|2020-09-24 06:05:00|1875.8|1869.8|1875.5|1869.5|1875.9|1869.9|1875.5|1869.5|6
1600927800000|2020-09-24 06:10:00|1875.4|1869.4|1875.3|1869.3|1875.4|1869.4|1874.9|1868.9|10
1600928100000|2020-09-24 06:15:00|1875.1|1869.1|1872.3|1866.3|1875.1|1869.1|1872.1|1866.1|21
1600928400000|2020-09-24 06:20:00|1872.1|1866.1|1872.6|1866.6|1874.4|1868.4|1871.9|1865.9|26
1600928700000|2020-09-24 06:25:00|1872.9|1866.9|1874.9|1868.9|1874.9|1868.9|1872|1866|21
1600929000000|2020-09-24 06:30:00|1875.1|1869.1|1874.1|1868.1|1877.3|1871.3|1873.8|1867.8|42
1600929300000|2020-09-24 06:35:00|1874.5|1868.5|1874.8|1868.8|1876.5|1870.5|1873.4|1867.4|40
1600929600000|2020-09-24 06:40:00|1874.9|1868.9|1875.3|1869.3|1877.4|1871.4|1874.9|1868.9|31
1600929900000|2020-09-24 06:45:00|1875.1|1869.1|1874|1868|1875.3|1869.3|1874|1868|17
1600930200000|2020-09-24 06:50:00|1873.9|1867.9|1870.1|1864.1|1873.9|1867.9|1870.1|1864.1|30
1600930500000|2020-09-24 06:55:00|1870.3|1864.3|1871.1|1865.1|1871.6|1865.6|1870.3|1864.3|18
1600930800000|2020-09-24 07:00:00|1870.9|1864.9|1872.1|1866.1|1872.1|1866.1|1868.1|1862.1|57
1600931100000|2020-09-24 07:05:00|1872.4|1866.4|1874.1|1868.1|1874.9|1868.9|1871.1|1865.1|40
1600931400000|2020-09-24 07:10:00|1873.9|1867.9|1876.1|1870.1|1878.4|1872.4|1873.9|1867.9|39
1600931700000|2020-09-24 07:15:00|1875.9|1869.9|1881.1|1875.1|1882.4|1876.4|1875.6|1869.6|58
1600932000000|2020-09-24 07:20:00|1880.9|1874.9|1879.6|1873.6|1883.1|1877.1|1879.6|1873.6|48
1600932300000|2020-09-24 07:25:00|1879.4|1873.4|1876.6|1870.6|1880.4|1874.4|1874.4|1868.4|33
1600932600000|2020-09-24 07:30:00|1876.4|1870.4|1876.9|1870.9|1877.6|1871.6|1876.1|1870.1|27
1600932900000|2020-09-24 07:35:00|1876.6|1870.6|1877.4|1871.4|1877.9|1871.9|1876.4|1870.4|18
1600933200000|2020-09-24 07:40:00|1877.6|1871.6|1877.1|1871.1|1877.6|1871.6|1877.1|1871.1|8
1600933500000|2020-09-24 07:45:00|1877.4|1871.4|1877.1|1871.1|1877.9|1871.9|1877.1|1871.1|5
1600933800000|2020-09-24 07:50:00|1876.9|1870.9|1875.1|1869.1|1876.9|1870.9|1874.6|1868.6|19
1600934100000|2020-09-24 07:55:00|1875.4|1869.4|1874.6|1868.6|1875.4|1869.4|1873.1|1867.1|24
1600934400000|2020-09-24 08:00:00|1874.4|1868.4|1873.1|1867.1|1874.4|1868.4|1871.9|1865.9|13
1600934700000|2020-09-24 08:05:00|1872.6|1866.6|1872.6|1866.6|1873.4|1867.4|1871.4|1865.4|28
1600935000000|2020-09-24 08:10:00|1872.4|1866.4|1872.6|1866.6|1873.1|1867.1|1871.9|1865.9|9
1600935300000|2020-09-24 08:15:00|1872.4|1866.4|1872.1|1866.1|1873.4|1867.4|1871.4|1865.4|21
1600935600000|2020-09-24 08:20:00|1871.9|1865.9|1872.4|1866.4|1872.4|1866.4|1871.9|1865.9|5
1600935900000|2020-09-24 08:25:00|1872.6|1866.6|1873.6|1867.6|1873.6|1867.6|1872.6|1866.6|8
1600936200000|2020-09-24 08:30:00|1873.4|1867.4|1873.4|1867.4|1873.4|1867.4|1872.4|1866.4|9
1600936500000|2020-09-24 08:35:00|1873.1|1867.1|1875.1|1869.1|1875.1|1869.1|1873.1|1867.1|17
1600936800000|2020-09-24 08:40:00|1874.6|1868.6|1873.4|1867.4|1874.6|1868.6|1873.4|1867.4|5
1600937100000|2020-09-24 08:45:00|1873.6|1867.6|1873.1|1867.1|1873.9|1867.9|1873.1|1867.1|5
1600937400000|2020-09-24 08:50:00|1872.9|1866.9|1873.4|1867.4|1873.4|1867.4|1872.9|1866.9|16
1600937700000|2020-09-24 08:55:00|1873.1|1867.1|1873.1|1867.1|1873.4|1867.4|1873.1|1867.1|3
1600938000000|2020-09-24 09:00:00|1872.9|1866.9|1872.6|1866.6|1873.1|1867.1|1872.6|1866.6|8
1600938300000|2020-09-24 09:05:00|1872.9|1866.9|1872.9|1866.9|1872.9|1866.9|1871.9|1865.9|8
1600938600000|2020-09-24 09:10:00|1873.1|1867.1|1874.1|1868.1|1874.1|1868.1|1872.1|1866.1|21
1600938900000|2020-09-24 09:15:00|1874.4|1868.4|1873.9|1867.9|1874.6|1868.6|1873.6|1867.6|18
1600939200000|2020-09-24 09:20:00|1874.1|1868.1|1875.1|1869.1|1875.1|1869.1|1874.1|1868.1|7
1600939500000|2020-09-24 09:25:00|1874.9|1868.9|1873.9|1867.9|1874.9|1868.9|1873.9|1867.9|3
1600939800000|2020-09-24 09:30:00|1874.1|1868.1|1875.9|1869.9|1876.1|1870.1|1874.1|1868.1|18
1600940100000|2020-09-24 09:35:00|1875.6|1869.6|1874.1|1868.1|1876.1|1870.1|1873.4|1867.4|21
1600940400000|2020-09-24 09:40:00|1874.4|1868.4|1873.6|1867.6|1874.4|1868.4|1873.6|1867.6|6
1600940700000|2020-09-24 09:45:00|1873.4|1867.4|1873.6|1867.6|1873.9|1867.9|1873.4|1867.4|8
1600941000000|2020-09-24 09:50:00|1873.4|1867.4|1873.1|1867.1|1873.6|1867.6|1873.1|1867.1|4
1600941300000|2020-09-24 09:55:00|1873.4|1867.4|1874.1|1868.1|1876.4|1870.4|1873.1|1867.1|15
1600941600000|2020-09-24 10:00:00|1874.4|1868.4|1877.6|1871.6|1877.6|1871.6|1874.4|1868.4|15
1600941900000|2020-09-24 10:05:00|1878.1|1872.1|1873.9|1867.9|1878.1|1872.1|1873.9|1867.9|14
1600942200000|2020-09-24 10:10:00|1874.1|1868.1|1874.1|1868.1|1874.1|1868.1|1874.1|1868.1|1
1600942500000|2020-09-24 10:15:00|1873.9|1867.9|1873.4|1867.4|1873.9|1867.9|1873.4|1867.4|2
1600942800000|2020-09-24 10:20:00|1874.6|1868.6|1874.9|1868.9|1874.9|1868.9|1874.6|1868.6|2
1600943400000|2020-09-24 10:30:00|1875.4|1869.4|1874.9|1868.9|1875.6|1869.6|1874.9|1868.9|5
1600943700000|2020-09-24 10:35:00|1875.1|1869.1|1875.1|1869.1|1875.1|1869.1|1875.1|1869.1|1
1600944000000|2020-09-24 10:40:00|1875.6|1869.6|1876.1|1870.1|1876.4|1870.4|1875.4|1869.4|9
1600944300000|2020-09-24 10:45:00|1875.9|1869.9|1875.6|1869.6|1875.9|1869.9|1875.4|1869.4|6
1600944600000|2020-09-24 10:50:00|1876.1|1870.1|1875.9|1869.9|1876.1|1870.1|1875.9|1869.9|2
1600945200000|2020-09-24 11:00:00|1876.1|1870.1|1876.1|1870.1|1876.4|1870.4|1876.1|1870.1|3
1600945500000|2020-09-24 11:05:00|1875.9|1869.9|1875.9|1869.9|1875.9|1869.9|1875.9|1869.9|1
1600945800000|2020-09-24 11:10:00|1876.1|1870.1|1879.1|1873.1|1880.6|1874.6|1876.1|1870.1|23
1600946100000|2020-09-24 11:15:00|1878.9|1872.9|1876.1|1870.1|1879.4|1873.4|1875.6|1869.6|11
1600946400000|2020-09-24 11:20:00|1875.9|1869.9|1876.1|1870.1|1876.1|1870.1|1875.4|1869.4|9
1600946700000|2020-09-24 11:25:00|1875.9|1869.9|1874.9|1868.9|1876.1|1870.1|1874.6|1868.6|7
1600947000000|2020-09-24 11:30:00|1875.6|1869.6|1875.9|1869.9|1876.6|1870.6|1875.6|1869.6|20
1600947300000|2020-09-24 11:35:00|1875.6|1869.6|1874.4|1868.4|1875.6|1869.6|1873.6|1867.6|13
1600947600000|2020-09-24 11:40:00|1875.4|1869.4|1875.6|1869.6|1876.1|1870.1|1875.1|1869.1|17
1600947900000|2020-09-24 11:45:00|1875.9|1869.9|1878.1|1872.1|1882.4|1876.4|1875.9|1869.9|85
1600948200000|2020-09-24 11:50:00|1877.9|1871.9|1879.4|1873.4|1879.4|1873.4|1877.4|1871.4|12
1600948500000|2020-09-24 11:55:00|1879.6|1873.6|1878.6|1872.6|1880.6|1874.6|1878.1|1872.1|18
1600948800000|2020-09-24 12:00:00|1878.9|1872.9|1877.6|1871.6|1880.6|1874.6|1876.6|1870.6|22
1600949100000|2020-09-24 12:05:00|1875.6|1869.6|1870.9|1864.9|1875.8|1869.8|1869.9|1863.9|31
1600949400000|2020-09-24 12:10:00|1871.6|1865.6|1873.4|1867.4|1873.4|1867.4|1871.4|1865.4|15
1600949700000|2020-09-24 12:15:00|1873.6|1867.6|1872.1|1866.1|1873.6|1867.6|1872.1|1866.1|11
1600950300000|2020-09-24 12:25:00|1872.4|1866.4|1871.9|1865.9|1872.4|1866.4|1871.6|1865.6|4
1600950600000|2020-09-24 12:30:00|1871.6|1865.6|1866.9|1860.9|1871.6|1865.6|1866.6|1860.6|37
1600950900000|2020-09-24 12:35:00|1865.9|1859.9|1861.4|1855.4|1866.9|1860.9|1860.4|1854.4|40
1600951200000|2020-09-24 12:40:00|1861.1|1855.1|1861.6|1855.6|1865.4|1859.4|1860.6|1854.6|50
1600951500000|2020-09-24 12:45:00|1861.4|1855.4|1861.4|1855.4|1862.6|1856.6|1859.9|1853.9|66
1600951800000|2020-09-24 12:50:00|1861.6|1855.6|1861.6|1855.6|1862.9|1856.9|1861.1|1855.1|26
1600952100000|2020-09-24 12:55:00|1861.4|1855.4|1863.9|1857.9|1863.9|1857.9|1860.9|1854.9|35
1600952400000|2020-09-24 13:00:00|1864.4|1858.4|1859.4|1853.4|1864.4|1858.4|1858.6|1852.6|70
1600952700000|2020-09-24 13:05:00|1859.1|1853.1|1859.1|1853.1|1861.9|1855.9|1858.6|1852.6|67
1600953000000|2020-09-24 13:10:00|1858.9|1852.9|1856.9|1850.9|1859.1|1853.1|1856.9|1850.9|31
1600953300000|2020-09-24 13:15:00|1856.6|1850.6|1857.1|1851.1|1858.4|1852.4|1856.6|1850.6|49
1600953600000|2020-09-24 13:20:00|1856.9|1850.9|1857.1|1851.1|1858.6|1852.6|1856.9|1850.9|58
1600953900000|2020-09-24 13:25:00|1856.4|1850.4|1859.9|1853.9|1859.9|1853.9|1855.9|1849.9|36
1600954200000|2020-09-24 13:30:00|1859.4|1853.4|1857.6|1851.6|1862.6|1856.6|1857.4|1851.4|80
1600954500000|2020-09-24 13:35:00|1857.4|1851.4|1854.4|1848.4|1857.4|1851.4|1854.4|1848.4|30
1600954800000|2020-09-24 13:40:00|1854.1|1848.1|1855.1|1849.1|1855.1|1849.1|1853.4|1847.4|25
1600955100000|2020-09-24 13:45:00|1854.6|1848.6|1858.6|1852.6|1859.1|1853.1|1854.6|1848.6|33
1600955400000|2020-09-24 13:50:00|1857.6|1851.6|1860.9|1854.9|1861.1|1855.1|1856.1|1850.1|52
1600955700000|2020-09-24 13:55:00|1861.1|1855.1|1859.1|1853.1|1862.1|1856.1|1858.1|1852.1|59
1600956000000|2020-09-24 14:00:00|1859.4|1853.4|1864.1|1858.1|1866.6|1860.6|1859.4|1853.4|109
1600956300000|2020-09-24 14:05:00|1864.4|1858.4|1866.1|1860.1|1869.1|1863.1|1864.4|1858.4|116
1600956600000|2020-09-24 14:10:00|1865.6|1859.6|1867.1|1861.1|1867.4|1861.4|1862.4|1856.4|57
1600956900000|2020-09-24 14:15:00|1867.4|1861.4|1868.6|1862.6|1870.9|1864.9|1865.9|1859.9|52
1600957200000|2020-09-24 14:20:00|1868.4|1862.4|1866.1|1860.1|1868.6|1862.6|1865.6|1859.6|55
1600957500000|2020-09-24 14:25:00|1866.4|1860.4|1866.1|1860.1|1867.9|1861.9|1865.1|1859.1|32
1600957800000|2020-09-24 14:30:00|1866.4|1860.4|1863.4|1857.4|1866.4|1860.4|1863.1|1857.1|26
1600958100000|2020-09-24 14:35:00|1863.6|1857.6|1863.4|1857.4|1864.9|1858.9|1862.6|1856.6|45
1600958400000|2020-09-24 14:40:00|1863.1|1857.1|1860.4|1854.4|1865.4|1859.4|1860.1|1854.1|50
1600958700000|2020-09-24 14:45:00|1860.1|1854.1|1860.1|1854.1|1862.1|1856.1|1859.9|1853.9|45
1600959000000|2020-09-24 14:50:00|1859.9|1853.9|1855.1|1849.1|1859.9|1853.9|1854.6|1848.6|62
1600959300000|2020-09-24 14:55:00|1854.6|1848.6|1857.4|1851.4|1857.4|1851.4|1854.4|1848.4|45
1600959600000|2020-09-24 15:00:00|1857.6|1851.6|1858.1|1852.1|1859.9|1853.9|1855.6|1849.6|63
1600959900000|2020-09-24 15:05:00|1858.4|1852.4|1859.4|1853.4|1860.1|1854.1|1857.9|1851.9|42
1600960200000|2020-09-24 15:10:00|1859.6|1853.6|1863.9|1857.9|1863.9|1857.9|1859.4|1853.4|22
1600960500000|2020-09-24 15:15:00|1863.6|1857.6|1857.6|1851.6|1863.6|1857.6|1856.1|1850.1|109
1600960800000|2020-09-24 15:20:00|1857.4|1851.4|1858.1|1852.1|1861.1|1855.1|1857.1|1851.1|43
1600961100000|2020-09-24 15:25:00|1858.4|1852.4|1859.9|1853.9|1860.6|1854.6|1858.4|1852.4|22
1600961400000|2020-09-24 15:30:00|1859.6|1853.6|1859.9|1853.9|1860.1|1854.1|1859.4|1853.4|13
1600961700000|2020-09-24 15:35:00|1859.6|1853.6|1859.9|1853.9|1860.4|1854.4|1859.4|1853.4|15
1600962000000|2020-09-24 15:40:00|1860.1|1854.1|1861.9|1855.9|1862.6|1856.6|1860.1|1854.1|25
1600962300000|2020-09-24 15:45:00|1862.1|1856.1|1859.6|1853.6|1862.1|1856.1|1858.6|1852.6|14
1600962600000|2020-09-24 15:50:00|1859.9|1853.9|1861.9|1855.9|1861.9|1855.9|1859.9|1853.9|12
1600962900000|2020-09-24 15:55:00|1862.1|1856.1|1860.6|1854.6|1862.4|1856.4|1859.4|1853.4|32
1600963200000|2020-09-24 16:00:00|1860.9|1854.9|1861.6|1855.6|1861.9|1855.9|1860.6|1854.6|12
1600963500000|2020-09-24 16:05:00|1861.9|1855.9|1862.1|1856.1|1862.6|1856.6|1861.6|1855.6|11
1600963800000|2020-09-24 16:10:00|1862.6|1856.6|1863.6|1857.6|1864.6|1858.6|1862.6|1856.6|11
1600964100000|2020-09-24 16:15:00|1863.9|1857.9|1864.4|1858.4|1864.4|1858.4|1863.6|1857.6|12
1600964700000|2020-09-24 16:25:00|1864.6|1858.6|1864.1|1858.1|1864.6|1858.6|1863.9|1857.9|8
1600965300000|2020-09-24 16:35:00|1864.4|1858.4|1863.9|1857.9|1866.1|1860.1|1863.9|1857.9|12
1600965600000|2020-09-24 16:40:00|1864.4|1858.4|1865.6|1859.6|1865.6|1859.6|1864.4|1858.4|5
1600965900000|2020-09-24 16:45:00|1865.4|1859.4|1865.9|1859.9|1865.9|1859.9|1865.4|1859.4|5
1600966200000|2020-09-24 16:50:00|1865.6|1859.6|1865.6|1859.6|1867.6|1861.6|1865.6|1859.6|10
1600966500000|2020-09-24 16:55:00|1865.4|1859.4|1864.8|1858.8|1865.4|1859.4|1863.9|1857.9|13
1600992000000|2020-09-25 00:00:00|1871.8|1865.8|1871.8|1865.8|1871.8|1865.8|1871.6|1865.6|3
1600992300000|2020-09-25 00:05:00|1871.5|1865.5|1870.6|1864.6|1871.5|1865.5|1870.6|1864.6|3
1600992900000|2020-09-25 00:15:00|1870.5|1864.5|1868|1862|1870.5|1864.5|1868|1862|6
1600993200000|2020-09-25 00:20:00|1867.8|1861.8|1866.8|1860.8|1867.8|1861.8|1866.8|1860.8|3
1600993800000|2020-09-25 00:30:00|1867|1861|1867.3|1861.3|1867.3|1861.3|1867|1861|2
1600994100000|2020-09-25 00:35:00|1867.5|1861.5|1867.5|1861.5|1867.5|1861.5|1867.4|1861.4|3
1600994400000|2020-09-25 00:40:00|1868.5|1862.5|1868.9|1862.9|1869.3|1863.3|1868.5|1862.5|9
1600994700000|2020-09-25 00:45:00|1868.4|1862.4|1868.4|1862.4|1868.4|1862.4|1868.4|1862.4|1
1600995600000|2020-09-25 01:00:00|1868.8|1862.8|1870.8|1864.8|1870.9|1864.9|1868|1862|18
1600995900000|2020-09-25 01:05:00|1870.5|1864.5|1866|1860|1870.5|1864.5|1865.8|1859.8|62
1600996200000|2020-09-25 01:10:00|1866.5|1860.5|1866.5|1860.5|1866.5|1860.5|1866.5|1860.5|1
1600996500000|2020-09-25 01:15:00|1866.3|1860.3|1865|1859|1866.3|1860.3|1864.8|1858.8|10
1600996800000|2020-09-25 01:20:00|1865.3|1859.3|1866.3|1860.3|1867.1|1861.1|1865.3|1859.3|17
1600997100000|2020-09-25 01:25:00|1866.5|1860.5|1863.8|1857.8|1866.5|1860.5|1862.6|1856.6|17
1600997400000|2020-09-25 01:30:00|1863.5|1857.5|1861.9|1855.9|1863.6|1857.6|1861.4|1855.4|23
1600997700000|2020-09-25 01:35:00|1862.1|1856.1|1862.6|1856.6|1862.6|1856.6|1861.6|1855.6|10
1600998000000|2020-09-25 01:40:00|1862.9|1856.9|1863.5|1857.5|1863.9|1857.9|1862.6|1856.6|13
1600998300000|2020-09-25 01:45:00|1863.8|1857.8|1864.3|1858.3|1864.3|1858.3|1861.9|1855.9|13
1600998600000|2020-09-25 01:50:00|1865.1|1859.1|1866.1|1860.1|1866.1|1860.1|1865.1|1859.1|3
1600998900000|2020-09-25 01:55:00|1865.9|1859.9|1863.9|1857.9|1865.9|1859.9|1863.9|1857.9|6
1600999200000|2020-09-25 02:00:00|1864.1|1858.1|1864.3|1858.3|1864.3|1858.3|1864|1858|5
1600999500000|2020-09-25 02:05:00|1864.4|1858.4|1866|1860|1866.1|1860.1|1864.4|1858.4|5
1600999800000|2020-09-25 02:10:00|1866.3|1860.3|1866.4|1860.4|1867.9|1861.9|1866.3|1860.3|8
1601000100000|2020-09-25 02:15:00|1866.1|1860.1|1866.4|1860.4|1866.4|1860.4|1866.1|1860.1|2
1601000400000|2020-09-25 02:20:00|1866.6|1860.6|1867.6|1861.6|1867.6|1861.6|1866.6|1860.6|3
1601000700000|2020-09-25 02:25:00|1867.4|1861.4|1867.3|1861.3|1867.4|1861.4|1867.3|1861.3|2
1601001000000|2020-09-25 02:30:00|1867.1|1861.1|1865.1|1859.1|1867.1|1861.1|1865.1|1859.1|8
1601001300000|2020-09-25 02:35:00|1866.8|1860.8|1866.5|1860.5|1868.8|1862.8|1866.5|1860.5|17
1601001600000|2020-09-25 02:40:00|1866.8|1860.8|1867.1|1861.1|1867.1|1861.1|1866.8|1860.8|3
1601001900000|2020-09-25 02:45:00|1867.3|1861.3|1868.4|1862.4|1868.4|1862.4|1867.3|1861.3|4
1601002200000|2020-09-25 02:50:00|1868.3|1862.3|1867.3|1861.3|1868.3|1862.3|1867.3|1861.3|4
1601002500000|2020-09-25 02:55:00|1867|1861|1867.1|1861.1|1867.1|1861.1|1866.8|1860.8|4
1601002800000|2020-09-25 03:00:00|1867|1861|1866.5|1860.5|1867|1861|1866.1|1860.1|5
1601003100000|2020-09-25 03:05:00|1866.8|1860.8|1867.4|1861.4|1867.4|1861.4|1866.8|1860.8|7
1601003400000|2020-09-25 03:10:00|1867.3|1861.3|1868.3|1862.3|1868.3|1862.3|1867|1861|12
1601003700000|2020-09-25 03:15:00|1869|1863|1869.6|1863.6|1870.1|1864.1|1869|1863|12
1601005200000|2020-09-25 03:40:00|1869.1|1863.1|1869.1|1863.1|1869.1|1863.1|1869.1|1863.1|1
1601005500000|2020-09-25 03:45:00|1869|1863|1868.1|1862.1|1869|1863|1868.1|1862.1|3
1601006700000|2020-09-25 04:05:00|1867.6|1861.6|1867|1861|1867.6|1861.6|1866.8|1860.8|4
1601008500000|2020-09-25 04:35:00|1866.8|1860.8|1866.8|1860.8|1866.8|1860.8|1866.8|1860.8|1
1601010000000|2020-09-25 05:00:00|1866.9|1860.9|1868.8|1862.8|1868.8|1862.8|1866.9|1860.9|5
1601010300000|2020-09-25 05:05:00|1869|1863|1869.3|1863.3|1869.8|1863.8|1869|1863|5
1601010900000|2020-09-25 05:15:00|1869|1863|1866.4|1860.4|1869|1863|1866.4|1860.4|8
1601011200000|2020-09-25 05:20:00|1866.5|1860.5|1866.4|1860.4|1866.5|1860.5|1866.3|1860.3|4
1601011500000|2020-09-25 05:25:00|1866.8|1860.8|1865.9|1859.9|1868|1862|1865.9|1859.9|13
1601011800000|2020-09-25 05:30:00|1865.8|1859.8|1866.8|1860.8|1868|1862|1865.4|1859.4|18
1601012100000|2020-09-25 05:35:00|1866.9|1860.9|1866.8|1860.8|1866.9|1860.9|1866.8|1860.8|2
1601012400000|2020-09-25 05:40:00|1866.9|1860.9|1867.5|1861.5|1868.1|1862.1|1866.9|1860.9|11
1601012700000|2020-09-25 05:45:00|1867.3|1861.3|1865.5|1859.5|1867.4|1861.4|1864.9|1858.9|25
1601013000000|2020-09-25 05:50:00|1865.4|1859.4|1865.5|1859.5|1866.3|1860.3|1864.9|1858.9|17
1601013300000|2020-09-25 05:55:00|1865.6|1859.6|1864|1858|1865.8|1859.8|1863.8|1857.8|8
1601013600000|2020-09-25 06:00:00|1865.1|1859.1|1863.4|1857.4|1865.3|1859.3|1863.4|1857.4|12
1601013900000|2020-09-25 06:05:00|1862.8|1856.8|1864.5|1858.5|1864.5|1858.5|1862.8|1856.8|8
1601014200000|2020-09-25 06:10:00|1863.8|1857.8|1863.3|1857.3|1863.8|1857.8|1863|1857|31
1601014500000|2020-09-25 06:15:00|1863|1857|1860|1854|1863|1857|1859.8|1853.8|29
1601014800000|2020-09-25 06:20:00|1860.1|1854.1|1860.1|1854.1|1861.1|1855.1|1859.3|1853.3|16
1601015100000|2020-09-25 06:25:00|1859.9|1853.9|1859.8|1853.8|1859.9|1853.9|1858.8|1852.8|8
1601015400000|2020-09-25 06:30:00|1860.6|1854.6|1861.8|1855.8|1861.9|1855.9|1859.9|1853.9|31
1601015700000|2020-09-25 06:35:00|1861.6|1855.6|1862.5|1856.5|1862.5|1856.5|1860.4|1854.4|26
1601016000000|2020-09-25 06:40:00|1862.8|1856.8|1863.4|1857.4|1864.6|1858.6|1862.6|1856.6|20
1601016300000|2020-09-25 06:45:00|1863.5|1857.5|1862.1|1856.1|1865|1859|1862.1|1856.1|60
1601016600000|2020-09-25 06:50:00|1862.3|1856.3|1862.8|1856.8|1863.3|1857.3|1861.9|1855.9|28
1601016900000|2020-09-25 06:55:00|1862.9|1856.9|1862.4|1856.4|1863.1|1857.1|1862.1|1856.1|20
1601017200000|2020-09-25 07:00:00|1862.1|1856.1|1855.1|1849.1|1862.1|1856.1|1854.1|1848.1|81
1601017500000|2020-09-25 07:05:00|1854.9|1848.9|1854.9|1848.9|1855.4|1849.4|1853.9|1847.9|31
1601017800000|2020-09-25 07:10:00|1854.6|1848.6|1856.9|1850.9|1857.1|1851.1|1853.1|1847.1|40
1601018100000|2020-09-25 07:15:00|1856.6|1850.6|1857.1|1851.1|1857.6|1851.6|1854.9|1848.9|26
1601018400000|2020-09-25 07:20:00|1856.9|1850.9|1848.1|1842.1|1856.9|1850.9|1848.1|1842.1|43
1601018700000|2020-09-25 07:25:00|1847.6|1841.6|1851.1|1845.1|1851.6|1845.6|1847.4|1841.4|56
1601019000000|2020-09-25 07:30:00|1851.6|1845.6|1850.9|1844.9|1851.6|1845.6|1849.1|1843.1|27
1601019300000|2020-09-25 07:35:00|1850.6|1844.6|1852.9|1846.9|1853.4|1847.4|1850.6|1844.6|27
1601019600000|2020-09-25 07:40:00|1852.4|1846.4|1853.4|1847.4|1854.6|1848.6|1851.6|1845.6|35
1601019900000|2020-09-25 07:45:00|1853.1|1847.1|1852.9|1846.9|1853.1|1847.1|1850.4|1844.4|36
1601020200000|2020-09-25 07:50:00|1852.6|1846.6|1853.1|1847.1|1853.1|1847.1|1852.1|1846.1|9
1601020500000|2020-09-25 07:55:00|1852.9|1846.9|1852.1|1846.1|1853.1|1847.1|1852.1|1846.1|12
1601020800000|2020-09-25 08:00:00|1852.4|1846.4|1852.4|1846.4|1854.1|1848.1|1852.1|1846.1|24
1601021100000|2020-09-25 08:05:00|1852.6|1846.6|1847.9|1841.9|1852.6|1846.6|1847.4|1841.4|38
1601021400000|2020-09-25 08:10:00|1847.4|1841.4|1845.4|1839.4|1848.1|1842.1|1844.9|1838.9|31
1601021700000|2020-09-25 08:15:00|1844.9|1838.9|1844.1|1838.1|1844.9|1838.9|1843.6|1837.6|17
1601022000000|2020-09-25 08:20:00|1843.9|1837.9|1844.4|1838.4|1844.9|1838.9|1843.9|1837.9|17
1601022300000|2020-09-25 08:25:00|1844.1|1838.1|1846.1|1840.1|1847.4|1841.4|1843.9|1837.9|30
1601022600000|2020-09-25 08:30:00|1845.9|1839.9|1845.4|1839.4|1847.4|1841.4|1845.1|1839.1|22
1601022900000|2020-09-25 08:35:00|1845.1|1839.1|1844.6|1838.6|1845.9|1839.9|1844.6|1838.6|15
1601023200000|2020-09-25 08:40:00|1845.6|1839.6|1844.4|1838.4|1845.6|1839.6|1844.1|1838.1|15
1601023500000|2020-09-25 08:45:00|1844.1|1838.1|1844.1|1838.1|1844.6|1838.6|1843.9|1837.9|10
1601023800000|2020-09-25 08:50:00|1843.9|1837.9|1839.4|1833.4|1844.1|1838.1|1839.4|1833.4|26
1601024100000|2020-09-25 08:55:00|1839.1|1833.1|1842.9|1836.9|1842.9|1836.9|1839.1|1833.1|15
1601024400000|2020-09-25 09:00:00|1843.1|1837.1|1842.4|1836.4|1843.4|1837.4|1842.1|1836.1|22
1601024700000|2020-09-25 09:05:00|1842.1|1836.1|1840.9|1834.9|1842.4|1836.4|1840.9|1834.9|15
1601025000000|2020-09-25 09:10:00|1840.4|1834.4|1841.4|1835.4|1841.4|1835.4|1840.1|1834.1|19
1601025300000|2020-09-25 09:15:00|1841.1|1835.1|1839.6|1833.6|1841.6|1835.6|1839.4|1833.4|29
1601025600000|2020-09-25 09:20:00|1839.9|1833.9|1839.1|1833.1|1840.4|1834.4|1839.1|1833.1|16
1601025900000|2020-09-25 09:25:00|1839.6|1833.6|1840.6|1834.6|1841.4|1835.4|1839.6|1833.6|11
1601026200000|2020-09-25 09:30:00|1840.4|1834.4|1840.4|1834.4|1840.6|1834.6|1838.9|1832.9|19
1601026500000|2020-09-25 09:35:00|1840.1|1834.1|1839.6|1833.6|1840.4|1834.4|1839.6|1833.6|14
1601026800000|2020-09-25 09:40:00|1839.4|1833.4|1840.1|1834.1|1840.1|1834.1|1839.4|1833.4|14
1601027100000|2020-09-25 09:45:00|1839.6|1833.6|1840.1|1834.1|1840.4|1834.4|1839.4|1833.4|17
1601027400000|2020-09-25 09:50:00|1839.9|1833.9|1839.9|1833.9|1839.9|1833.9|1839.4|1833.4|7
1601027700000|2020-09-25 09:55:00|1839.6|1833.6|1839.9|1833.9|1839.9|1833.9|1839.4|1833.4|6
1601028000000|2020-09-25 10:00:00|1839.6|1833.6|1839.4|1833.4|1839.6|1833.6|1839.4|1833.4|4
1601028300000|2020-09-25 10:05:00|1839.6|1833.6|1840.1|1834.1|1840.6|1834.6|1839.6|1833.6|7
1601028600000|2020-09-25 10:10:00|1839.9|1833.9|1840.1|1834.1|1840.1|1834.1|1839.9|1833.9|2
1601028900000|2020-09-25 10:15:00|1840.4|1834.4|1840.1|1834.1|1840.9|1834.9|1840.1|1834.1|13
1601029200000|2020-09-25 10:20:00|1839.9|1833.9|1839.6|1833.6|1839.9|1833.9|1839.6|1833.6|14
1601029500000|2020-09-25 10:25:00|1839.4|1833.4|1839.9|1833.9|1840.1|1834.1|1839.4|1833.4|13
1601029800000|2020-09-25 10:30:00|1839.6|1833.6|1839.4|1833.4|1839.9|1833.9|1839.4|1833.4|6
1601030100000|2020-09-25 10:35:00|1839.1|1833.1|1840.1|1834.1|1840.1|1834.1|1839.1|1833.1|13
1601030400000|2020-09-25 10:40:00|1839.9|1833.9|1839.9|1833.9|1840.4|1834.4|1839.4|1833.4|8
1601030700000|2020-09-25 10:45:00|1840.1|1834.1|1840.4|1834.4|1840.4|1834.4|1839.9|1833.9|5
1601031000000|2020-09-25 10:50:00|1840.6|1834.6|1841.1|1835.1|1841.4|1835.4|1840.6|1834.6|8
1601031300000|2020-09-25 10:55:00|1840.9|1834.9|1841.1|1835.1|1841.1|1835.1|1840.1|1834.1|16
1601031600000|2020-09-25 11:00:00|1840.9|1834.9|1838.6|1832.6|1840.9|1834.9|1838.4|1832.4|19
1601031900000|2020-09-25 11:05:00|1838.4|1832.4|1838.4|1832.4|1839.4|1833.4|1837.6|1831.6|19
1601032200000|2020-09-25 11:10:00|1838.1|1832.1|1836.9|1830.9|1838.1|1832.1|1836.6|1830.6|22
1601032500000|2020-09-25 11:15:00|1837.1|1831.1|1833.6|1827.6|1837.4|1831.4|1833.6|1827.6|24
1601032800000|2020-09-25 11:20:00|1833.4|1827.4|1834.6|1828.6|1835.4|1829.4|1832.6|1826.6|38
1601033100000|2020-09-25 11:25:00|1833.6|1827.6|1834.6|1828.6|1835.4|1829.4|1833.1|1827.1|20
1601033400000|2020-09-25 11:30:00|1835.1|1829.1|1833.4|1827.4|1835.1|1829.1|1833.4|1827.4|12
1601033700000|2020-09-25 11:35:00|1833.1|1827.1|1833.9|1827.9|1835.4|1829.4|1832.6|1826.6|50
1601034000000|2020-09-25 11:40:00|1834.1|1828.1|1835.1|1829.1|1835.4|1829.4|1834.1|1828.1|21
1601034300000|2020-09-25 11:45:00|1835.4|1829.4|1839.4|1833.4|1840.4|1834.4|1835.4|1829.4|88
1601034600000|2020-09-25 11:50:00|1839.9|1833.9|1839.9|1833.9|1840.9|1834.9|1839.1|1833.1|31
1601034900000|2020-09-25 11:55:00|1839.6|1833.6|1839.6|1833.6|1840.9|1834.9|1838.9|1832.9|12
1601035200000|2020-09-25 12:00:00|1839.1|1833.1|1839.1|1833.1|1839.9|1833.9|1838.9|1832.9|12
1601035500000|2020-09-25 12:05:00|1838.9|1832.9|1839.1|1833.1|1839.1|1833.1|1837.6|1831.6|13
1601035800000|2020-09-25 12:10:00|1838.4|1832.4|1837.4|1831.4|1839.1|1833.1|1837.1|1831.1|23
1601036100000|2020-09-25 12:15:00|1837.1|1831.1|1835.9|1829.9|1837.1|1831.1|1835.9|1829.9|8
1601036400000|2020-09-25 12:20:00|1835.4|1829.4|1835.1|1829.1|1836.4|1830.4|1834.9|1828.9|21
1601036700000|2020-09-25 12:25:00|1835.4|1829.4|1833.9|1827.9|1835.4|1829.4|1833.9|1827.9|19
1601037000000|2020-09-25 12:30:00|1833.6|1827.6|1833.6|1827.6|1834.6|1828.6|1833.4|1827.4|20
1601037300000|2020-09-25 12:35:00|1833.4|1827.4|1833.1|1827.1|1833.4|1827.4|1832.9|1826.9|12
1601037600000|2020-09-25 12:40:00|1832.9|1826.9|1836.1|1830.1|1836.1|1830.1|1832.9|1826.9|18
1601037900000|2020-09-25 12:45:00|1835.9|1829.9|1839.4|1833.4|1839.8|1833.8|1835.4|1829.4|91
1601038200000|2020-09-25 12:50:00|1839.1|1833.1|1836.9|1830.9|1839.4|1833.4|1835.9|1829.9|37
1601038500000|2020-09-25 12:55:00|1837.1|1831.1|1835.9|1829.9|1837.6|1831.6|1835.9|1829.9|31
1601038800000|2020-09-25 13:00:00|1835.6|1829.6|1835.6|1829.6|1835.6|1829.6|1834.1|1828.1|28
1601039100000|2020-09-25 13:05:00|1835.9|1829.9|1835.1|1829.1|1835.9|1829.9|1834.1|1828.1|24
1601039400000|2020-09-25 13:10:00|1835.4|1829.4|1834.6|1828.6|1835.6|1829.6|1834.1|1828.1|34
1601039700000|2020-09-25 13:15:00|1834.9|1828.9|1834.6|1828.6|1836.1|1830.1|1834.1|1828.1|26
1601040000000|2020-09-25 13:20:00|1834.4|1828.4|1832.4|1826.4|1835.1|1829.1|1831.9|1825.9|55
1601040300000|2020-09-25 13:25:00|1832.9|1826.9|1834.9|1828.9|1834.9|1828.9|1832.9|1826.9|12
1601040600000|2020-09-25 13:30:00|1834.4|1828.4|1834.9|1828.9|1835.1|1829.1|1833.1|1827.1|55
1601040900000|2020-09-25 13:35:00|1835.1|1829.1|1841.1|1835.1|1841.1|1835.1|1834.6|1828.6|48
1601041200000|2020-09-25 13:40:00|1841.4|1835.4|1840.9|1834.9|1843.6|1837.6|1838.9|1832.9|105
1601041500000|2020-09-25 13:45:00|1840.6|1834.6|1836.9|1830.9|1840.6|1834.6|1835.4|1829.4|67
1601041800000|2020-09-25 13:50:00|1836.6|1830.6|1833.4|1827.4|1836.6|1830.6|1833.4|1827.4|27
1601042100000|2020-09-25 13:55:00|1833.6|1827.6|1834.4|1828.4|1835.1|1829.1|1832.4|1826.4|42
1601042400000|2020-09-25 14:00:00|1834.6|1828.6|1833.4|1827.4|1837.4|1831.4|1833.4|1827.4|42
1601042700000|2020-09-25 14:05:00|1833.1|1827.1|1832.6|1826.6|1834.4|1828.4|1831.9|1825.9|20
1601043000000|2020-09-25 14:10:00|1832.4|1826.4|1831.6|1825.6|1832.4|1826.4|1830.4|1824.4|37
1601043300000|2020-09-25 14:15:00|1831.4|1825.4|1831.1|1825.1|1831.6|1825.6|1830.9|1824.9|17
1601043600000|2020-09-25 14:20:00|1830.9|1824.9|1831.4|1825.4|1831.4|1825.4|1830.4|1824.4|11
1601043900000|2020-09-25 14:25:00|1831.1|1825.1|1832.4|1826.4|1833.4|1827.4|1830.9|1824.9|31
1601044200000|2020-09-25 14:30:00|1832.1|1826.1|1832.1|1826.1|1832.4|1826.4|1830.9|1824.9|18
1601044500000|2020-09-25 14:35:00|1831.9|1825.9|1835.1|1829.1|1835.1|1829.1|1831.1|1825.1|28
1601044800000|2020-09-25 14:40:00|1835.4|1829.4|1836.6|1830.6|1837.1|1831.1|1833.9|1827.9|34
1601045100000|2020-09-25 14:45:00|1836.1|1830.1|1833.6|1827.6|1836.1|1830.1|1832.6|1826.6|39
1601045400000|2020-09-25 14:50:00|1833.9|1827.9|1835.1|1829.1|1835.4|1829.4|1832.6|1826.6|31
1601045700000|2020-09-25 14:55:00|1834.6|1828.6|1832.6|1826.6|1834.6|1828.6|1831.9|1825.9|37
1601046000000|2020-09-25 15:00:00|1832.4|1826.4|1831.9|1825.9|1833.4|1827.4|1830.4|1824.4|46
1601046300000|2020-09-25 15:05:00|1831.6|1825.6|1834.1|1828.1|1836.1|1830.1|1831.6|1825.6|19
1601046600000|2020-09-25 15:10:00|1834.4|1828.4|1831.6|1825.6|1835.1|1829.1|1831.6|1825.6|19
1601046900000|2020-09-25 15:15:00|1831.4|1825.4|1839.1|1833.1|1839.1|1833.1|1831.4|1825.4|89
1601047200000|2020-09-25 15:20:00|1838.6|1832.6|1838.9|1832.9|1838.9|1832.9|1836.9|1830.9|19
1601047500000|2020-09-25 15:25:00|1838.1|1832.1|1836.4|1830.4|1838.9|1832.9|1835.9|1829.9|17
1601047800000|2020-09-25 15:30:00|1836.1|1830.1|1835.9|1829.9|1836.1|1830.1|1833.9|1827.9|15
1601048100000|2020-09-25 15:35:00|1836.1|1830.1|1835.6|1829.6|1836.1|1830.1|1835.4|1829.4|12
1601048400000|2020-09-25 15:40:00|1835.9|1829.9|1835.6|1829.6|1837.4|1831.4|1835.6|1829.6|16
1601048700000|2020-09-25 15:45:00|1836.1|1830.1|1836.4|1830.4|1836.9|1830.9|1835.4|1829.4|13
1601049000000|2020-09-25 15:50:00|1836.1|1830.1|1836.4|1830.4|1836.6|1830.6|1835.4|1829.4|10
1601049300000|2020-09-25 15:55:00|1836.6|1830.6|1839.6|1833.6|1839.6|1833.6|1836.4|1830.4|26
1601049600000|2020-09-25 16:00:00|1839.9|1833.9|1840.6|1834.6|1840.6|1834.6|1839.4|1833.4|9
1601049900000|2020-09-25 16:05:00|1840.9|1834.9|1841.1|1835.1|1841.9|1835.9|1840.6|1834.6|12
1601050200000|2020-09-25 16:10:00|1841.6|1835.6|1843.1|1837.1|1843.6|1837.6|1841.4|1835.4|14
1601050500000|2020-09-25 16:15:00|1843.4|1837.4|1844.1|1838.1|1844.1|1838.1|1843.1|1837.1|10
1601051100000|2020-09-25 16:25:00|1843.9|1837.9|1844.1|1838.1|1844.9|1838.9|1843.9|1837.9|5
1601051400000|2020-09-25 16:30:00|1843.9|1837.9|1837.9|1831.9|1843.9|1837.9|1837.9|1831.9|18
1601051700000|2020-09-25 16:35:00|1838.1|1832.1|1838.1|1832.1|1838.1|1832.1|1838.1|1832.1|1
1601052000000|2020-09-25 16:40:00|1838.4|1832.4|1838.4|1832.4|1838.4|1832.4|1838.4|1832.4|1
1601052300000|2020-09-25 16:45:00|1838.6|1832.6|1838.6|1832.6|1838.6|1832.6|1838.6|1832.6|1
1601052600000|2020-09-25 16:50:00|1838.4|1832.4|1839.6|1833.6|1839.6|1833.6|1838.4|1832.4|8
1601052900000|2020-09-25 16:55:00|1839.8|1833.8|1842.5|1836.5|1844|1838|1839.8|1833.8|13
1601251200000|2020-09-28 00:00:00|1844.8|1833.5|1840.9|1834.9|1844.8|1834.9|1840.9|1833.5|2
1601251500000|2020-09-28 00:05:00|1841|1835|1842|1836|1842|1836|1841|1835|4
1601251800000|2020-09-28 00:10:00|1841.9|1835.9|1842|1836|1842|1836|1841.6|1835.6|4
1601253000000|2020-09-28 00:30:00|1841.9|1835.9|1842|1836|1842|1836|1841.9|1835.9|2
1601253300000|2020-09-28 00:35:00|1842.3|1836.3|1842.5|1836.5|1842.5|1836.5|1842.3|1836.3|2
1601253900000|2020-09-28 00:45:00|1842.3|1836.3|1842.4|1836.4|1842.5|1836.5|1842.3|1836.3|5
1601254200000|2020-09-28 00:50:00|1843|1837|1843.9|1837.9|1843.9|1837.9|1842.5|1836.5|6
1601254500000|2020-09-28 00:55:00|1843.5|1837.5|1841.8|1835.8|1843.5|1837.5|1841.8|1835.8|8
1601254800000|2020-09-28 01:00:00|1842.1|1836.1|1842.9|1836.9|1843.6|1837.6|1840.5|1834.5|25
1601255100000|2020-09-28 01:05:00|1843|1837|1844|1838|1845.9|1839.9|1843|1837|20
1601255400000|2020-09-28 01:10:00|1844.3|1838.3|1847.4|1841.4|1847.4|1841.4|1844|1838|17
1601255700000|2020-09-28 01:15:00|1847.3|1841.3|1845.5|1839.5|1847.3|1841.3|1844.5|1838.5|16
1601256000000|2020-09-28 01:20:00|1845.6|1839.6|1845.8|1839.8|1846|1840|1845.6|1839.6|4
1601256300000|2020-09-28 01:25:00|1845.6|1839.6|1845.6|1839.6|1845.6|1839.6|1845.6|1839.6|1
1601256600000|2020-09-28 01:30:00|1845.8|1839.8|1843.6|1837.6|1846|1840|1843.6|1837.6|12
1601256900000|2020-09-28 01:35:00|1843.8|1837.8|1844.3|1838.3|1845.4|1839.4|1843|1837|22
1601257200000|2020-09-28 01:40:00|1844.5|1838.5|1844.5|1838.5|1844.5|1838.5|1844.3|1838.3|8
1601257500000|2020-09-28 01:45:00|1844.3|1838.3|1845.4|1839.4|1845.4|1839.4|1844.3|1838.3|4
1601257800000|2020-09-28 01:50:00|1845.6|1839.6|1847.1|1841.1|1847.1|1841.1|1845.6|1839.6|7
1601258100000|2020-09-28 01:55:00|1847.3|1841.3|1847.3|1841.3|1847.8|1841.8|1847.3|1841.3|12
1601258400000|2020-09-28 02:00:00|1847.5|1841.5|1846.5|1840.5|1847.5|1841.5|1846.5|1840.5|7
1601259000000|2020-09-28 02:10:00|1846.8|1840.8|1846.5|1840.5|1846.9|1840.9|1846.5|1840.5|4
1601259300000|2020-09-28 02:15:00|1847|1841|1847|1841|1847|1841|1847|1841|1
1601259600000|2020-09-28 02:20:00|1847.1|1841.1|1848.1|1842.1|1848.4|1842.4|1846.5|1840.5|8
1601259900000|2020-09-28 02:25:00|1848.6|1842.6|1848.6|1842.6|1848.8|1842.8|1848.5|1842.5|4
1601260200000|2020-09-28 02:30:00|1848.8|1842.8|1848.6|1842.6|1848.8|1842.8|1848.6|1842.6|6
1601260500000|2020-09-28 02:35:00|1848.8|1842.8|1848.8|1842.8|1848.8|1842.8|1848.6|1842.6|3
1601260800000|2020-09-28 02:40:00|1848.6|1842.6|1847|1841|1848.6|1842.6|1847|1841|5
1601261100000|2020-09-28 02:45:00|1846.8|1840.8|1849.5|1843.5|1849.5|1843.5|1846.5|1840.5|24
1601261400000|2020-09-28 02:50:00|1849.8|1843.8|1849.8|1843.8|1849.8|1843.8|1849.8|1843.8|1
1601261700000|2020-09-28 02:55:00|1849.5|1843.5|1849.3|1843.3|1849.5|1843.5|1849.3|1843.3|2
1601262000000|2020-09-28 03:00:00|1849.1|1843.1|1849.3|1843.3|1849.3|1843.3|1849.1|1843.1|2
1601262300000|2020-09-28 03:05:00|1849.5|1843.5|1849.6|1843.6|1849.8|1843.8|1849.5|1843.5|6
1601262600000|2020-09-28 03:10:00|1849.4|1843.4|1849.4|1843.4|1849.4|1843.4|1849.4|1843.4|1
1601262900000|2020-09-28 03:15:00|1849.6|1843.6|1849.4|1843.4|1850|1844|1849.4|1843.4|19
1601263200000|2020-09-28 03:20:00|1849.6|1843.6|1848.4|1842.4|1850.1|1844.1|1848.3|1842.3|13
1601263500000|2020-09-28 03:25:00|1848.1|1842.1|1844.9|1838.9|1848.1|1842.1|1844.9|1838.9|17
1601263800000|2020-09-28 03:30:00|1844.4|1838.4|1845|1839|1846|1840|1844.4|1838.4|10
1601264100000|2020-09-28 03:35:00|1845.1|1839.1|1844.8|1838.8|1845.1|1839.1|1844.8|1838.8|6
1601264400000|2020-09-28 03:40:00|1844.9|1838.9|1844.8|1838.8|1845.1|1839.1|1844.8|1838.8|8
1601264700000|2020-09-28 03:45:00|1845.1|1839.1|1844.8|1838.8|1845.1|1839.1|1844.8|1838.8|7
1601265000000|2020-09-28 03:50:00|1845|1839|1844.9|1838.9|1845.1|1839.1|1844.8|1838.8|6
1601265300000|2020-09-28 03:55:00|1845|1839|1843.5|1837.5|1845.1|1839.1|1843.4|1837.4|11
1601265600000|2020-09-28 04:00:00|1843.6|1837.6|1845.5|1839.5|1846.5|1840.5|1843.6|1837.6|7
1601265900000|2020-09-28 04:05:00|1845.3|1839.3|1845.3|1839.3|1845.3|1839.3|1845.3|1839.3|1
1601266500000|2020-09-28 04:15:00|1845.9|1839.9|1845.9|1839.9|1845.9|1839.9|1845.9|1839.9|1
1601267100000|2020-09-28 04:25:00|1846.3|1840.3|1846.3|1840.3|1846.3|1840.3|1846.3|1840.3|1
1601267700000|2020-09-28 04:35:00|1845.9|1839.9|1845.5|1839.5|1845.9|1839.9|1845.5|1839.5|4
1601268300000|2020-09-28 04:45:00|1846.4|1840.4|1846.4|1840.4|1846.4|1840.4|1846.4|1840.4|1
1601268600000|2020-09-28 04:50:00|1846.3|1840.3|1846.3|1840.3|1846.3|1840.3|1846.3|1840.3|1
1601269200000|2020-09-28 05:00:00|1846.1|1840.1|1845.8|1839.8|1846.1|1840.1|1845.8|1839.8|2
1601270400000|2020-09-28 05:20:00|1846|1840|1844.9|1838.9|1846.3|1840.3|1844.9|1838.9|11
1601270700000|2020-09-28 05:25:00|1844.3|1838.3|1844.1|1838.1|1844.4|1838.4|1844.1|1838.1|4
1601271000000|2020-09-28 05:30:00|1844.3|1838.3|1846.1|1840.1|1846.4|1840.4|1844.3|1838.3|25
1601271300000|2020-09-28 05:35:00|1845.9|1839.9|1844.9|1838.9|1845.9|1839.9|1844.5|1838.5|16
1601271600000|2020-09-28 05:40:00|1845|1839|1845.6|1839.6|1846|1840|1844.9|1838.9|10
1601271900000|2020-09-28 05:45:00|1845.4|1839.4|1841.6|1835.6|1845.4|1839.4|1841.6|1835.6|15
1601272200000|2020-09-28 05:50:00|1841.5|1835.5|1838.1|1832.1|1841.5|1835.5|1838.1|1832.1|26
1601272500000|2020-09-28 05:55:00|1838|1832|1839.1|1833.1|1839.8|1833.8|1836.4|1830.4|42
1601272800000|2020-09-28 06:00:00|1839.4|1833.4|1842.8|1836.8|1842.8|1836.8|1838.6|1832.6|31
1601273100000|2020-09-28 06:05:00|1842.3|1836.3|1840.4|1834.4|1844.3|1838.3|1840.3|1834.3|22
1601273400000|2020-09-28 06:10:00|1841|1835|1845.5|1839.5|1846.6|1840.6|1841|1835|54
1601273700000|2020-09-28 06:15:00|1845.8|1839.8|1845.6|1839.6|1846.8|1840.8|1844.4|1838.4|32
1601274000000|2020-09-28 06:20:00|1845.8|1839.8|1846.3|1840.3|1846.3|1840.3|1845.6|1839.6|11
1601274300000|2020-09-28 06:25:00|1846|1840|1845.5|1839.5|1846.4|1840.4|1844.5|1838.5|17
1601274600000|2020-09-28 06:30:00|1845.6|1839.6|1844.1|1838.1|1846.4|1840.4|1844|1838|14
1601274900000|2020-09-28 06:35:00|1844|1838|1844.9|1838.9|1845|1839|1843|1837|13
1601275200000|2020-09-28 06:40:00|1844.6|1838.6|1845.5|1839.5|1846|1840|1844.6|1838.6|11
1601275500000|2020-09-28 06:45:00|1845.6|1839.6|1847.6|1841.6|1847.6|1841.6|1845.6|1839.6|24
1601275800000|2020-09-28 06:50:00|1847.3|1841.3|1846.8|1840.8|1847.9|1841.9|1846.8|1840.8|21
1601276100000|2020-09-28 06:55:00|1846.6|1840.6|1845.6|1839.6|1846.6|1840.6|1844.9|1838.9|21
1601276400000|2020-09-28 07:00:00|1845.4|1839.4|1845.9|1839.9|1847.1|1841.1|1844.9|1838.9|33
1601276700000|2020-09-28 07:05:00|1846.1|1840.1|1844.4|1838.4|1847.9|1841.9|1843.9|1837.9|66
1601277000000|2020-09-28 07:10:00|1845.4|1839.4|1843.1|1837.1|1845.4|1839.4|1842.9|1836.9|16
1601277300000|2020-09-28 07:15:00|1842.9|1836.9|1839.6|1833.6|1843.1|1837.1|1837.9|1831.9|34
1601277600000|2020-09-28 07:20:00|1839.4|1833.4|1838.4|1832.4|1839.6|1833.6|1836.9|1830.9|29
1601277900000|2020-09-28 07:25:00|1838.1|1832.1|1837.4|1831.4|1838.1|1832.1|1835.1|1829.1|30
1601278200000|2020-09-28 07:30:00|1837.6|1831.6|1836.6|1830.6|1838.4|1832.4|1835.6|1829.6|19
1601278500000|2020-09-28 07:35:00|1836.4|1830.4|1836.6|1830.6|1837.4|1831.4|1836.1|1830.1|7
1601278800000|2020-09-28 07:40:00|1836.9|1830.9|1834.6|1828.6|1837.4|1831.4|1834.1|1828.1|16
1601279100000|2020-09-28 07:45:00|1835.6|1829.6|1837.4|1831.4|1837.4|1831.4|1835.4|1829.4|15
1601279400000|2020-09-28 07:50:00|1837.1|1831.1|1836.4|1830.4|1837.6|1831.6|1836.4|1830.4|12
1601279700000|2020-09-28 07:55:00|1835.6|1829.6|1835.4|1829.4|1836.1|1830.1|1833.9|1827.9|25
1601280000000|2020-09-28 08:00:00|1835.1|1829.1|1830.1|1824.1|1835.1|1829.1|1828.1|1822.1|35
1601280300000|2020-09-28 08:05:00|1830.4|1824.4|1832.4|1826.4|1834.4|1828.4|1830.4|1824.4|27
1601280600000|2020-09-28 08:10:00|1832.1|1826.1|1834.6|1828.6|1834.9|1828.9|1831.9|1825.9|30
1601280900000|2020-09-28 08:15:00|1834.4|1828.4|1835.1|1829.1|1836.4|1830.4|1834.1|1828.1|18
1601281200000|2020-09-28 08:20:00|1834.9|1828.9|1831.6|1825.6|1834.9|1828.9|1831.6|1825.6|27
1601281500000|2020-09-28 08:25:00|1831.1|1825.1|1829.6|1823.6|1831.1|1825.1|1829.1|1823.1|14
1601281800000|2020-09-28 08:30:00|1829.1|1823.1|1829.4|1823.4|1829.6|1823.6|1829.1|1823.1|8
1601282100000|2020-09-28 08:35:00|1829.1|1823.1|1829.1|1823.1|1829.9|1823.9|1828.6|1822.6|22
1601282400000|2020-09-28 08:40:00|1829.4|1823.4|1826.1|1820.1|1829.4|1823.4|1825.9|1819.9|22
1601282700000|2020-09-28 08:45:00|1825.9|1819.9|1826.1|1820.1|1827.1|1821.1|1825.6|1819.6|17
1601283000000|2020-09-28 08:50:00|1826.4|1820.4|1828.1|1822.1|1828.1|1822.1|1825.6|1819.6|12
1601283300000|2020-09-28 08:55:00|1828.4|1822.4|1827.4|1821.4|1828.6|1822.6|1826.1|1820.1|20
1601283600000|2020-09-28 09:00:00|1827.1|1821.1|1825.1|1819.1|1827.4|1821.4|1825.1|1819.1|27
1601283900000|2020-09-28 09:05:00|1825.4|1819.4|1825.1|1819.1|1827.1|1821.1|1824.6|1818.6|19
1601284200000|2020-09-28 09:10:00|1824.6|1818.6|1824.4|1818.4|1824.6|1818.6|1824.1|1818.1|7
1601284500000|2020-09-28 09:15:00|1824.1|1818.1|1823.9|1817.9|1824.6|1818.6|1823.6|1817.6|24
1601284800000|2020-09-28 09:20:00|1824.1|1818.1|1824.1|1818.1|1824.6|1818.6|1823.9|1817.9|16
1601285100000|2020-09-28 09:25:00|1824.4|1818.4|1822.6|1816.6|1824.9|1818.9|1822.6|1816.6|14
1601285400000|2020-09-28 09:30:00|1823.1|1817.1|1822.9|1816.9|1823.1|1817.1|1821.9|1815.9|15
1601285700000|2020-09-28 09:35:00|1822.6|1816.6|1822.4|1816.4|1822.6|1816.6|1822.4|1816.4|4
1601286000000|2020-09-28 09:40:00|1822.6|1816.6|1822.6|1816.6|1823.1|1817.1|1822.6|1816.6|15
1601286300000|2020-09-28 09:45:00|1822.9|1816.9|1822.9|1816.9|1823.1|1817.1|1822.6|1816.6|7
1601286600000|2020-09-28 09:50:00|1822.6|1816.6|1822.9|1816.9|1823.1|1817.1|1822.6|1816.6|4
1601286900000|2020-09-28 09:55:00|1823.1|1817.1|1823.6|1817.6|1823.9|1817.9|1823.1|1817.1|12
1601287200000|2020-09-28 10:00:00|1823.9|1817.9|1823.4|1817.4|1824.1|1818.1|1823.4|1817.4|5
1601287500000|2020-09-28 10:05:00|1823.6|1817.6|1825.1|1819.1|1826.4|1820.4|1823.6|1817.6|19
1601287800000|2020-09-28 10:10:00|1825.4|1819.4|1825.1|1819.1|1827.1|1821.1|1825.1|1819.1|29
1601288100000|2020-09-28 10:15:00|1825.6|1819.6|1825.6|1819.6|1826.1|1820.1|1824.9|1818.9|16
1601288400000|2020-09-28 10:20:00|1825.9|1819.9|1824.6|1818.6|1826.6|1820.6|1824.6|1818.6|20
1601288700000|2020-09-28 10:25:00|1824.9|1818.9|1825.6|1819.6|1826.1|1820.1|1824.9|1818.9|5
1601289000000|2020-09-28 10:30:00|1825.9|1819.9|1827.1|1821.1|1827.6|1821.6|1825.6|1819.6|23
1601289300000|2020-09-28 10:35:00|1826.9|1820.9|1828.4|1822.4|1828.9|1822.9|1826.4|1820.4|35
1601289600000|2020-09-28 10:40:00|1828.1|1822.1|1828.1|1822.1|1828.6|1822.6|1827.4|1821.4|18
1601289900000|2020-09-28 10:45:00|1827.9|1821.9|1828.4|1822.4|1829.1|1823.1|1826.9|1820.9|22
1601290200000|2020-09-28 10:50:00|1829.1|1823.1|1827.9|1821.9|1829.1|1823.1|1827.9|1821.9|11
1601290500000|2020-09-28 10:55:00|1828.1|1822.1|1828.1|1822.1|1828.4|1822.4|1827.6|1821.6|13
1601290800000|2020-09-28 11:00:00|1827.9|1821.9|1826.9|1820.9|1827.9|1821.9|1826.4|1820.4|21
1601291100000|2020-09-28 11:05:00|1826.6|1820.6|1828.4|1822.4|1828.6|1822.6|1826.1|1820.1|24
1601291400000|2020-09-28 11:10:00|1828.1|1822.1|1828.1|1822.1|1828.4|1822.4|1827.6|1821.6|20
1601291700000|2020-09-28 11:15:00|1827.9|1821.9|1828.4|1822.4|1828.6|1822.6|1827.6|1821.6|10
1601292000000|2020-09-28 11:20:00|1828.6|1822.6|1828.4|1822.4|1829.1|1823.1|1826.4|1820.4|23
1601292300000|2020-09-28 11:25:00|1828.1|1822.1|1826.9|1820.9|1828.1|1822.1|1826.4|1820.4|11
1601292600000|2020-09-28 11:30:00|1826.6|1820.6|1828.4|1822.4|1828.6|1822.6|1826.4|1820.4|10
1601292900000|2020-09-28 11:35:00|1828.6|1822.6|1827.1|1821.1|1828.9|1822.9|1827.1|1821.1|15
1601293200000|2020-09-28 11:40:00|1827.4|1821.4|1827.4|1821.4|1828.4|1822.4|1827.4|1821.4|14
1601293500000|2020-09-28 11:45:00|1827.9|1821.9|1830.1|1824.1|1831.1|1825.1|1827.9|1821.9|64
1601293800000|2020-09-28 11:50:00|1829.9|1823.9|1829.6|1823.6|1830.6|1824.6|1829.1|1823.1|15
1601294100000|2020-09-28 11:55:00|1829.4|1823.4|1827.6|1821.6|1829.6|1823.6|1827.6|1821.6|17
1601294400000|2020-09-28 12:00:00|1827.4|1821.4|1828.1|1822.1|1829.4|1823.4|1827.4|1821.4|16
1601294700000|2020-09-28 12:05:00|1828.4|1822.4|1828.6|1822.6|1829.4|1823.4|1828.4|1822.4|8
1601295000000|2020-09-28 12:10:00|1828.4|1822.4|1828.1|1822.1|1828.4|1822.4|1827.4|1821.4|21
1601295300000|2020-09-28 12:15:00|1828.4|1822.4|1829.1|1823.1|1829.6|1823.6|1828.4|1822.4|10
1601295600000|2020-09-28 12:20:00|1828.9|1822.9|1827.9|1821.9|1828.9|1822.9|1827.1|1821.1|17
1601295900000|2020-09-28 12:25:00|1828.4|1822.4|1828.6|1822.6|1829.4|1823.4|1828.1|1822.1|23
1601296200000|2020-09-28 12:30:00|1829.1|1823.1|1828.4|1822.4|1829.4|1823.4|1827.6|1821.6|23
1601296500000|2020-09-28 12:35:00|1828.6|1822.6|1828.6|1822.6|1829.4|1823.4|1827.4|1821.4|22
1601296800000|2020-09-28 12:40:00|1829.1|1823.1|1829.4|1823.4|1829.6|1823.6|1828.1|1822.1|14
1601297100000|2020-09-28 12:45:00|1829.1|1823.1|1829.6|1823.6|1830.1|1824.1|1829.1|1823.1|16
1601297400000|2020-09-28 12:50:00|1829.4|1823.4|1828.9|1822.9|1829.6|1823.6|1828.9|1822.9|19
1601297700000|2020-09-28 12:55:00|1829.1|1823.1|1829.4|1823.4|1830.1|1824.1|1828.9|1822.9|27
1601298000000|2020-09-28 13:00:00|1829.6|1823.6|1835.9|1829.9|1836.9|1830.9|1828.6|1822.6|94
1601298300000|2020-09-28 13:05:00|1836.1|1830.1|1836.6|1830.6|1839.1|1833.1|1836.1|1830.1|66
1601298600000|2020-09-28 13:10:00|1836.9|1830.9|1837.4|1831.4|1839.1|1833.1|1835.9|1829.9|65
1601298900000|2020-09-28 13:15:00|1837.6|1831.6|1833.9|1827.9|1837.6|1831.6|1833.6|1827.6|27
1601299200000|2020-09-28 13:20:00|1834.1|1828.1|1836.1|1830.1|1837.4|1831.4|1833.9|1827.9|77
1601299500000|2020-09-28 13:25:00|1835.9|1829.9|1835.6|1829.6|1837.6|1831.6|1834.1|1828.1|54
1601299800000|2020-09-28 13:30:00|1835.9|1829.9|1839.4|1833.4|1840.6|1834.6|1835.9|1829.9|71
1601300100000|2020-09-28 13:35:00|1839.6|1833.6|1839.4|1833.4|1840.4|1834.4|1838.6|1832.6|38
1601300400000|2020-09-28 13:40:00|1839.6|1833.6|1840.9|1834.9|1842.1|1836.1|1839.1|1833.1|44
1601300700000|2020-09-28 13:45:00|1840.6|1834.6|1837.6|1831.6|1842.1|1836.1|1837.1|1831.1|31
1601301000000|2020-09-28 13:50:00|1837.4|1831.4|1837.6|1831.6|1837.6|1831.6|1836.9|1830.9|12
1601301300000|2020-09-28 13:55:00|1837.1|1831.1|1837.9|1831.9|1838.1|1832.1|1836.9|1830.9|37
1601301600000|2020-09-28 14:00:00|1837.6|1831.6|1838.1|1832.1|1838.4|1832.4|1837.6|1831.6|19
1601301900000|2020-09-28 14:05:00|1837.9|1831.9|1836.9|1830.9|1838.6|1832.6|1836.6|1830.6|23
1601302200000|2020-09-28 14:10:00|1837.1|1831.1|1838.9|1832.9|1838.9|1832.9|1837.1|1831.1|12
1601302500000|2020-09-28 14:15:00|1838.6|1832.6|1838.4|1832.4|1839.1|1833.1|1838.1|1832.1|10
1601302800000|2020-09-28 14:20:00|1838.6|1832.6|1837.9|1831.9|1839.4|1833.4|1837.9|1831.9|14
1601303100000|2020-09-28 14:25:00|1838.1|1832.1|1839.6|1833.6|1839.6|1833.6|1837.4|1831.4|18
1601303400000|2020-09-28 14:30:00|1839.4|1833.4|1837.9|1831.9|1839.9|1833.9|1836.9|1830.9|24
1601303700000|2020-09-28 14:35:00|1837.6|1831.6|1840.9|1834.9|1840.9|1834.9|1837.6|1831.6|24
1601304000000|2020-09-28 14:40:00|1840.6|1834.6|1839.1|1833.1|1841.1|1835.1|1839.1|1833.1|12
1601304300000|2020-09-28 14:45:00|1838.9|1832.9|1839.1|1833.1|1840.6|1834.6|1838.9|1832.9|14
1601304600000|2020-09-28 14:50:00|1839.4|1833.4|1838.1|1832.1|1839.4|1833.4|1837.6|1831.6|16
1601304900000|2020-09-28 14:55:00|1837.4|1831.4|1841.9|1835.9|1842.8|1836.8|1837.4|1831.4|24
1601305200000|2020-09-28 15:00:00|1842.1|1836.1|1838.9|1832.9|1842.1|1836.1|1838.9|1832.9|23
1601305500000|2020-09-28 15:05:00|1839.1|1833.1|1838.6|1832.6|1839.1|1833.1|1837.9|1831.9|24
1601305800000|2020-09-28 15:10:00|1838.4|1832.4|1838.6|1832.6|1838.9|1832.9|1837.9|1831.9|18
1601306100000|2020-09-28 15:15:00|1838.4|1832.4|1837.1|1831.1|1838.4|1832.4|1836.9|1830.9|37
1601306400000|2020-09-28 15:20:00|1836.9|1830.9|1838.6|1832.6|1838.9|1832.9|1836.9|1830.9|20
1601306700000|2020-09-28 15:25:00|1838.4|1832.4|1840.6|1834.6|1840.6|1834.6|1837.4|1831.4|15
1601307000000|2020-09-28 15:30:00|1841.6|1835.6|1842.1|1836.1|1842.1|1836.1|1841.1|1835.1|10
1601307300000|2020-09-28 15:35:00|1842.4|1836.4|1844.6|1838.6|1844.6|1838.6|1842.4|1836.4|13
1601307600000|2020-09-28 15:40:00|1844.9|1838.9|1845.6|1839.6|1847.4|1841.4|1844.9|1838.9|23
1601307900000|2020-09-28 15:45:00|1845.9|1839.9|1847.1|1841.1|1847.1|1841.1|1845.9|1839.9|12
1601308200000|2020-09-28 15:50:00|1847.4|1841.4|1847.4|1841.4|1848.6|1842.6|1847.1|1841.1|15
1601308500000|2020-09-28 15:55:00|1847.1|1841.1|1847.9|1841.9|1848.1|1842.1|1847.1|1841.1|12
1601308800000|2020-09-28 16:00:00|1848.1|1842.1|1848.1|1842.1|1848.9|1842.9|1847.9|1841.9|4
1601309100000|2020-09-28 16:05:00|1847.9|1841.9|1847.6|1841.6|1847.9|1841.9|1847.4|1841.4|4
1601309400000|2020-09-28 16:10:00|1847.4|1841.4|1846.6|1840.6|1847.4|1841.4|1846.4|1840.4|9
1601309700000|2020-09-28 16:15:00|1846.9|1840.9|1846.9|1840.9|1847.9|1841.9|1846.9|1840.9|10
1601310000000|2020-09-28 16:20:00|1846.6|1840.6|1846.6|1840.6|1846.6|1840.6|1846.4|1840.4|3
1601310300000|2020-09-28 16:25:00|1846.4|1840.4|1846.4|1840.4|1846.4|1840.4|1846.4|1840.4|1
1601310600000|2020-09-28 16:30:00|1847.4|1841.4|1846.6|1840.6|1848.6|1842.6|1846.6|1840.6|10
1601310900000|2020-09-28 16:35:00|1847.9|1841.9|1849.1|1843.1|1849.1|1843.1|1847.6|1841.6|10
1601311200000|2020-09-28 16:40:00|1849.6|1843.6|1850.6|1844.6|1850.6|1844.6|1849.6|1843.6|6
1601311500000|2020-09-28 16:45:00|1850.4|1844.4|1850.1|1844.1|1850.6|1844.6|1849.6|1843.6|9
1601311800000|2020-09-28 16:50:00|1849.6|1843.6|1849.9|1843.9|1850.1|1844.1|1849.6|1843.6|3
1601312100000|2020-09-28 16:55:00|1850|1844|1849.6|1843.6|1850|1844|1849.6|1843.6|3
1601337600000|2020-09-29 00:00:00|1854|1848|1854|1848|1854|1848|1854|1848|1
1601338200000|2020-09-29 00:10:00|1854.1|1848.1|1856.3|1850.3|1856.4|1850.4|1854.1|1848.1|8
1601338800000|2020-09-29 00:20:00|1856.8|1850.8|1856.1|1850.1|1856.8|1850.8|1856.1|1850.1|3
1601339700000|2020-09-29 00:35:00|1855.9|1849.9|1855.8|1849.8|1855.9|1849.9|1855.8|1849.8|2
1601340600000|2020-09-29 00:50:00|1855.5|1849.5|1855.1|1849.1|1855.5|1849.5|1855|1849|6
1601340900000|2020-09-29 00:55:00|1854.1|1848.1|1852.9|1846.9|1854.1|1848.1|1852.6|1846.6|6
1601341200000|2020-09-29 01:00:00|1852.6|1846.6|1852.6|1846.6|1852.9|1846.9|1852.6|1846.6|4
1601341500000|2020-09-29 01:05:00|1852.9|1846.9|1855.5|1849.5|1855.5|1849.5|1852.9|1846.9|6
1601341800000|2020-09-29 01:10:00|1855.4|1849.4|1854.9|1848.9|1855.6|1849.6|1854.9|1848.9|5
1601342100000|2020-09-29 01:15:00|1855|1849|1854.9|1848.9|1855|1849|1854.9|1848.9|2
1601342400000|2020-09-29 01:20:00|1855.4|1849.4|1855.3|1849.3|1855.6|1849.6|1855.3|1849.3|7
1601342700000|2020-09-29 01:25:00|1855.4|1849.4|1855.3|1849.3|1855.4|1849.4|1855.3|1849.3|2
1601343000000|2020-09-29 01:30:00|1854.9|1848.9|1853.9|1847.9|1855|1849|1853.9|1847.9|12
1601343300000|2020-09-29 01:35:00|1852.8|1846.8|1852.3|1846.3|1852.8|1846.8|1852.3|1846.3|3
1601343600000|2020-09-29 01:40:00|1852|1846|1852.1|1846.1|1852.1|1846.1|1851.8|1845.8|4
1601343900000|2020-09-29 01:45:00|1851.9|1845.9|1851.6|1845.6|1852.5|1846.5|1851.3|1845.3|10
1601344200000|2020-09-29 01:50:00|1851.9|1845.9|1852.8|1846.8|1852.8|1846.8|1851.6|1845.6|12
1601344500000|2020-09-29 01:55:00|1853|1847|1852.8|1846.8|1853|1847|1852.8|1846.8|2
1601344800000|2020-09-29 02:00:00|1852.5|1846.5|1851.6|1845.6|1852.5|1846.5|1851.4|1845.4|6
1601345100000|2020-09-29 02:05:00|1851.5|1845.5|1851.5|1845.5|1851.6|1845.6|1851.5|1845.5|3
1601345400000|2020-09-29 02:10:00|1851.8|1845.8|1853|1847|1853.1|1847.1|1851.8|1845.8|11
1601346600000|2020-09-29 02:30:00|1852.8|1846.8|1852.3|1846.3|1852.8|1846.8|1852.3|1846.3|5
1601346900000|2020-09-29 02:35:00|1852.5|1846.5|1850.6|1844.6|1852.5|1846.5|1850.6|1844.6|20
1601347200000|2020-09-29 02:40:00|1850.8|1844.8|1853.9|1847.9|1854.1|1848.1|1850.8|1844.8|42
1601347500000|2020-09-29 02:45:00|1854.1|1848.1|1854.4|1848.4|1854.9|1848.9|1853.9|1847.9|14
1601347800000|2020-09-29 02:50:00|1855|1849|1855.6|1849.6|1855.8|1849.8|1855|1849|3
1601348100000|2020-09-29 02:55:00|1855.4|1849.4|1855.4|1849.4|1855.4|1849.4|1855.4|1849.4|1
1601348400000|2020-09-29 03:00:00|1855.1|1849.1|1853.5|1847.5|1855.1|1849.1|1852.1|1846.1|26
1601348700000|2020-09-29 03:05:00|1853.8|1847.8|1853.8|1847.8|1854.1|1848.1|1853|1847|20
1601349000000|2020-09-29 03:10:00|1854|1848|1855.6|1849.6|1856.1|1850.1|1853.8|1847.8|18
1601349300000|2020-09-29 03:15:00|1855.8|1849.8|1855.5|1849.5|1855.8|1849.8|1855.5|1849.5|8
1601349600000|2020-09-29 03:20:00|1855.6|1849.6|1854.6|1848.6|1855.6|1849.6|1854.6|1848.6|4
1601349900000|2020-09-29 03:25:00|1855.4|1849.4|1855.6|1849.6|1857.1|1851.1|1855.3|1849.3|13
1601350200000|2020-09-29 03:30:00|1855.4|1849.4|1853.9|1847.9|1855.4|1849.4|1853.9|1847.9|6
1601350500000|2020-09-29 03:35:00|1853.5|1847.5|1854.1|1848.1|1854.4|1848.4|1853.5|1847.5|10
1601352900000|2020-09-29 04:15:00|1854.3|1848.3|1854.3|1848.3|1854.3|1848.3|1854.3|1848.3|1
1601355600000|2020-09-29 05:00:00|1854.6|1848.6|1855.6|1849.6|1855.6|1849.6|1854.6|1848.6|6
1601356200000|2020-09-29 05:10:00|1855.9|1849.9|1855.6|1849.6|1855.9|1849.9|1855.3|1849.3|5
1601356800000|2020-09-29 05:20:00|1855.1|1849.1|1854.3|1848.3|1855.1|1849.1|1854.3|1848.3|3
1601357100000|2020-09-29 05:25:00|1854|1848|1854.1|1848.1|1854.4|1848.4|1853.5|1847.5|7
1601357400000|2020-09-29 05:30:00|1854|1848|1853|1847|1854.3|1848.3|1852.8|1846.8|9
1601357700000|2020-09-29 05:35:00|1852.8|1846.8|1853.3|1847.3|1853.8|1847.8|1852.8|1846.8|6
1601358000000|2020-09-29 05:40:00|1853.4|1847.4|1853|1847|1853.6|1847.6|1852.9|1846.9|8
1601358300000|2020-09-29 05:45:00|1852.8|1846.8|1853.6|1847.6|1853.6|1847.6|1852.8|1846.8|10
1601358600000|2020-09-29 05:50:00|1853.4|1847.4|1853.8|1847.8|1854.4|1848.4|1853.3|1847.3|35
1601358900000|2020-09-29 05:55:00|1853.5|1847.5|1852.3|1846.3|1853.8|1847.8|1851.1|1845.1|23
1601359200000|2020-09-29 06:00:00|1852.5|1846.5|1851.5|1845.5|1852.5|1846.5|1851.3|1845.3|17
1601359500000|2020-09-29 06:05:00|1851.8|1845.8|1852.5|1846.5|1853.3|1847.3|1851.8|1845.8|10
1601359800000|2020-09-29 06:10:00|1852.4|1846.4|1852|1846|1852.4|1846.4|1851.8|1845.8|7
1601360100000|2020-09-29 06:15:00|1851.8|1845.8|1852.4|1846.4|1852.4|1846.4|1851.8|1845.8|3
1601360400000|2020-09-29 06:20:00|1852.3|1846.3|1854.1|1848.1|1854.1|1848.1|1852|1846|22
1601360700000|2020-09-29 06:25:00|1854.4|1848.4|1855.6|1849.6|1855.8|1849.8|1853.8|1847.8|21
1601361000000|2020-09-29 06:30:00|1855.9|1849.9|1854.1|1848.1|1856|1850|1854|1848|23
1601361300000|2020-09-29 06:35:00|1854.3|1848.3|1855.3|1849.3|1855.5|1849.5|1853.9|1847.9|19
1601361600000|2020-09-29 06:40:00|1855|1849|1855.3|1849.3|1857.1|1851.1|1854.8|1848.8|20
1601361900000|2020-09-29 06:45:00|1855.4|1849.4|1856|1850|1856.6|1850.6|1855.4|1849.4|10
1601362200000|2020-09-29 06:50:00|1856.1|1850.1|1855.6|1849.6|1856.6|1850.6|1855.6|1849.6|14
1601362500000|2020-09-29 06:55:00|1854.9|1848.9|1854.4|1848.4|1854.9|1848.9|1853.4|1847.4|16
1601362800000|2020-09-29 07:00:00|1854.1|1848.1|1856.6|1850.6|1857.6|1851.6|1853.9|1847.9|69
1601363100000|2020-09-29 07:05:00|1856.4|1850.4|1852.9|1846.9|1857.6|1851.6|1852.9|1846.9|66
1601363400000|2020-09-29 07:10:00|1852.6|1846.6|1850.6|1844.6|1852.9|1846.9|1850.4|1844.4|42
1601363700000|2020-09-29 07:15:00|1850.4|1844.4|1851.6|1845.6|1852.1|1846.1|1850.1|1844.1|41
1601364000000|2020-09-29 07:20:00|1851.4|1845.4|1854.4|1848.4|1854.6|1848.6|1851.4|1845.4|39
1601364300000|2020-09-29 07:25:00|1854.1|1848.1|1851.9|1845.9|1854.6|1848.6|1851.4|1845.4|50
1601364600000|2020-09-29 07:30:00|1852.1|1846.1|1849.1|1843.1|1852.1|1846.1|1849.1|1843.1|47
1601364900000|2020-09-29 07:35:00|1849.4|1843.4|1849.9|1843.9|1850.4|1844.4|1849.1|1843.1|32
1601365200000|2020-09-29 07:40:00|1849.6|1843.6|1846.4|1840.4|1850.4|1844.4|1846.4|1840.4|37
1601365500000|2020-09-29 07:45:00|1846.6|1840.6|1847.9|1841.9|1848.9|1842.9|1846.6|1840.6|34
1601365800000|2020-09-29 07:50:00|1847.6|1841.6|1848.6|1842.6|1849.1|1843.1|1847.4|1841.4|19
1601366100000|2020-09-29 07:55:00|1848.4|1842.4|1850.4|1844.4|1850.6|1844.6|1847.9|1841.9|42
1601366400000|2020-09-29 08:00:00|1850.6|1844.6|1847.1|1841.1|1850.6|1844.6|1847.1|1841.1|46
1601366700000|2020-09-29 08:05:00|1848.1|1842.1|1848.1|1842.1|1848.6|1842.6|1847.6|1841.6|34
1601367000000|2020-09-29 08:10:00|1847.9|1841.9|1849.6|1843.6|1850.6|1844.6|1847.6|1841.6|22
1601367300000|2020-09-29 08:15:00|1849.4|1843.4|1849.1|1843.1|1850.9|1844.9|1848.6|1842.6|37
1601367600000|2020-09-29 08:20:00|1849.4|1843.4|1853.1|1847.1|1853.4|1847.4|1849.4|1843.4|32
1601367900000|2020-09-29 08:25:00|1853.4|1847.4|1849.6|1843.6|1853.4|1847.4|1849.6|1843.6|22
1601368200000|2020-09-29 08:30:00|1849.9|1843.9|1846.1|1840.1|1850.4|1844.4|1846.1|1840.1|35
1601368500000|2020-09-29 08:35:00|1845.9|1839.9|1847.9|1841.9|1848.6|1842.6|1845.4|1839.4|21
1601368800000|2020-09-29 08:40:00|1848.4|1842.4|1848.9|1842.9|1848.9|1842.9|1847.4|1841.4|10
1601369100000|2020-09-29 08:45:00|1848.6|1842.6|1847.6|1841.6|1849.6|1843.6|1847.4|1841.4|16
1601369400000|2020-09-29 08:50:00|1847.9|1841.9|1847.6|1841.6|1847.9|1841.9|1847.6|1841.6|8
1601369700000|2020-09-29 08:55:00|1847.9|1841.9|1847.6|1841.6|1849.1|1843.1|1847.4|1841.4|14
1601370000000|2020-09-29 09:00:00|1847.4|1841.4|1845.6|1839.6|1847.4|1841.4|1845.1|1839.1|18
1601370300000|2020-09-29 09:05:00|1845.4|1839.4|1847.1|1841.1|1848.1|1842.1|1845.4|1839.4|33
1601370600000|2020-09-29 09:10:00|1846.9|1840.9|1848.6|1842.6|1849.1|1843.1|1846.4|1840.4|26
1601370900000|2020-09-29 09:15:00|1848.4|1842.4|1847.9|1841.9|1848.9|1842.9|1847.6|1841.6|16
1601371200000|2020-09-29 09:20:00|1847.6|1841.6|1844.6|1838.6|1847.6|1841.6|1844.6|1838.6|20
1601371500000|2020-09-29 09:25:00|1844.4|1838.4|1844.1|1838.1|1845.1|1839.1|1844.1|1838.1|19
1601371800000|2020-09-29 09:30:00|1843.9|1837.9|1844.9|1838.9|1845.4|1839.4|1841.6|1835.6|35
1601372100000|2020-09-29 09:35:00|1845.1|1839.1|1839.9|1833.9|1845.1|1839.1|1839.6|1833.6|32
1601372400000|2020-09-29 09:40:00|1840.4|1834.4|1839.4|1833.4|1841.1|1835.1|1838.1|1832.1|35
1601372700000|2020-09-29 09:45:00|1839.6|1833.6|1840.9|1834.9|1841.6|1835.6|1839.6|1833.6|14
1601373000000|2020-09-29 09:50:00|1840.6|1834.6|1841.4|1835.4|1841.4|1835.4|1840.6|1834.6|12
1601373300000|2020-09-29 09:55:00|1841.6|1835.6|1843.1|1837.1|1843.4|1837.4|1841.6|1835.6|14
1601373600000|2020-09-29 10:00:00|1843.6|1837.6|1842.6|1836.6|1843.6|1837.6|1842.6|1836.6|24
1601373900000|2020-09-29 10:05:00|1842.9|1836.9|1844.4|1838.4|1844.4|1838.4|1842.6|1836.6|7
1601374200000|2020-09-29 10:10:00|1844.1|1838.1|1844.6|1838.6|1844.6|1838.6|1843.9|1837.9|13
1601374500000|2020-09-29 10:15:00|1844.4|1838.4|1844.9|1838.9|1844.9|1838.9|1844.4|1838.4|7
1601374800000|2020-09-29 10:20:00|1845.1|1839.1|1845.1|1839.1|1845.9|1839.9|1845.1|1839.1|6
1601375100000|2020-09-29 10:25:00|1845.4|1839.4|1845.9|1839.9|1845.9|1839.9|1845.4|1839.4|7
1601375400000|2020-09-29 10:30:00|1845.4|1839.4|1843.4|1837.4|1845.6|1839.6|1843.1|1837.1|13
1601375700000|2020-09-29 10:35:00|1843.6|1837.6|1844.1|1838.1|1844.1|1838.1|1842.9|1836.9|21
1601376000000|2020-09-29 10:40:00|1844.4|1838.4|1844.4|1838.4|1845.4|1839.4|1844.1|1838.1|18
1601376300000|2020-09-29 10:45:00|1844.1|1838.1|1843.9|1837.9|1844.6|1838.6|1843.9|1837.9|6
1601376600000|2020-09-29 10:50:00|1844.1|1838.1|1845.4|1839.4|1845.4|1839.4|1844.1|1838.1|16
1601376900000|2020-09-29 10:55:00|1845.1|1839.1|1845.1|1839.1|1846.6|1840.6|1845.1|1839.1|15
1601377200000|2020-09-29 11:00:00|1845.4|1839.4|1845.6|1839.6|1845.6|1839.6|1845.1|1839.1|4
1601377500000|2020-09-29 11:05:00|1845.9|1839.9|1845.9|1839.9|1847.1|1841.1|1845.4|1839.4|19
1601377800000|2020-09-29 11:10:00|1845.6|1839.6|1846.6|1840.6|1846.6|1840.6|1845.1|1839.1|12
1601378100000|2020-09-29 11:15:00|1847.6|1841.6|1848.4|1842.4|1850.6|1844.6|1847.6|1841.6|16
1601378400000|2020-09-29 11:20:00|1848.1|1842.1|1847.6|1841.6|1848.4|1842.4|1847.4|1841.4|6
1601378700000|2020-09-29 11:25:00|1847.4|1841.4|1848.9|1842.9|1849.4|1843.4|1847.4|1841.4|15
1601379000000|2020-09-29 11:30:00|1848.6|1842.6|1848.4|1842.4|1848.6|1842.6|1847.6|1841.6|22
1601379300000|2020-09-29 11:35:00|1849.1|1843.1|1850.4|1844.4|1851.1|1845.1|1848.4|1842.4|21
1601379600000|2020-09-29 11:40:00|1850.1|1844.1|1848.9|1842.9|1850.1|1844.1|1848.6|1842.6|13
1601379900000|2020-09-29 11:45:00|1849.1|1843.1|1847.1|1841.1|1850.1|1844.1|1846.6|1840.6|37
1601380200000|2020-09-29 11:50:00|1846.4|1840.4|1845.9|1839.9|1847.6|1841.6|1845.1|1839.1|46
1601380500000|2020-09-29 11:55:00|1845.6|1839.6|1845.4|1839.4|1846.1|1840.1|1845.4|1839.4|23
1601380800000|2020-09-29 12:00:00|1845.1|1839.1|1841.4|1835.4|1845.1|1839.1|1839.9|1833.9|47
1601381100000|2020-09-29 12:05:00|1840.4|1834.4|1838.6|1832.6|1840.9|1834.9|1838.1|1832.1|38
1601381400000|2020-09-29 12:10:00|1838.9|1832.9|1841.4|1835.4|1842.1|1836.1|1838.6|1832.6|24
1601381700000|2020-09-29 12:15:00|1841.6|1835.6|1840.1|1834.1|1841.6|1835.6|1840.1|1834.1|15
1601382000000|2020-09-29 12:20:00|1839.9|1833.9|1840.9|1834.9|1840.9|1834.9|1839.4|1833.4|22
1601382300000|2020-09-29 12:25:00|1839.9|1833.9|1839.4|1833.4|1840.6|1834.6|1839.1|1833.1|29
1601382600000|2020-09-29 12:30:00|1839.6|1833.6|1839.6|1833.6|1840.4|1834.4|1838.6|1832.6|33
1601382900000|2020-09-29 12:35:00|1839.9|1833.9|1839.1|1833.1|1840.6|1834.6|1838.4|1832.4|31
1601383200000|2020-09-29 12:40:00|1838.9|1832.9|1838.9|1832.9|1839.4|1833.4|1838.4|1832.4|21
1601383500000|2020-09-29 12:45:00|1838.4|1832.4|1837.6|1831.6|1838.4|1832.4|1836.6|1830.6|21
1601383800000|2020-09-29 12:50:00|1837.9|1831.9|1837.6|1831.6|1838.4|1832.4|1836.9|1830.9|23
1601384100000|2020-09-29 12:55:00|1837.9|1831.9|1837.1|1831.1|1838.6|1832.6|1837.1|1831.1|26
1601384400000|2020-09-29 13:00:00|1837.4|1831.4|1832.4|1826.4|1837.9|1831.9|1832.4|1826.4|72
1601384700000|2020-09-29 13:05:00|1831.6|1825.6|1835.6|1829.6|1836.1|1830.1|1831.6|1825.6|81
1601385000000|2020-09-29 13:10:00|1835.4|1829.4|1833.4|1827.4|1835.4|1829.4|1832.9|1826.9|30
1601385300000|2020-09-29 13:15:00|1833.6|1827.6|1836.6|1830.6|1837.4|1831.4|1833.6|1827.6|43
1601385600000|2020-09-29 13:20:00|1836.9|1830.9|1837.9|1831.9|1839.1|1833.1|1836.9|1830.9|59
1601385900000|2020-09-29 13:25:00|1838.1|1832.1|1836.1|1830.1|1839.1|1833.1|1835.9|1829.9|38
1601386200000|2020-09-29 13:30:00|1835.9|1829.9|1835.6|1829.6|1836.1|1830.1|1835.1|1829.1|41
1601386500000|2020-09-29 13:35:00|1835.4|1829.4|1835.4|1829.4|1835.9|1829.9|1835.1|1829.1|23
1601386800000|2020-09-29 13:40:00|1835.6|1829.6|1833.6|1827.6|1836.4|1830.4|1833.4|1827.4|45
1601387100000|2020-09-29 13:45:00|1833.4|1827.4|1834.6|1828.6|1834.6|1828.6|1831.6|1825.6|27
1601387400000|2020-09-29 13:50:00|1835.1|1829.1|1835.6|1829.6|1836.1|1830.1|1833.9|1827.9|30
1601387700000|2020-09-29 13:55:00|1835.9|1829.9|1837.4|1831.4|1837.4|1831.4|1835.1|1829.1|38
1601388000000|2020-09-29 14:00:00|1837.1|1831.1|1836.4|1830.4|1837.1|1831.1|1835.4|1829.4|38
1601388300000|2020-09-29 14:05:00|1836.6|1830.6|1836.9|1830.9|1839.6|1833.6|1836.1|1830.1|50
1601388600000|2020-09-29 14:10:00|1837.1|1831.1|1838.6|1832.6|1839.6|1833.6|1836.9|1830.9|39
1601388900000|2020-09-29 14:15:00|1838.9|1832.9|1841.1|1835.1|1841.1|1835.1|1838.6|1832.6|41
1601389200000|2020-09-29 14:20:00|1841.4|1835.4|1843.6|1837.6|1844.4|1838.4|1840.4|1834.4|43
1601389500000|2020-09-29 14:25:00|1843.9|1837.9|1842.4|1836.4|1844.4|1838.4|1842.4|1836.4|27
1601389800000|2020-09-29 14:30:00|1842.1|1836.1|1842.9|1836.9|1845.6|1839.6|1841.9|1835.9|28
1601390100000|2020-09-29 14:35:00|1843.1|1837.1|1839.9|1833.9|1843.6|1837.6|1839.4|1833.4|43
1601390400000|2020-09-29 14:40:00|1840.1|1834.1|1841.9|1835.9|1842.1|1836.1|1839.6|1833.6|39
1601390700000|2020-09-29 14:45:00|1841.6|1835.6|1840.6|1834.6|1843.1|1837.1|1838.9|1832.9|67
1601391000000|2020-09-29 14:50:00|1840.9|1834.9|1841.4|1835.4|1842.4|1836.4|1839.1|1833.1|36
1601391300000|2020-09-29 14:55:00|1841.6|1835.6|1839.6|1833.6|1841.6|1835.6|1838.9|1832.9|35
1601391600000|2020-09-29 15:00:00|1839.4|1833.4|1839.1|1833.1|1840.9|1834.9|1838.1|1832.1|66
1601391900000|2020-09-29 15:05:00|1838.9|1832.9|1838.1|1832.1|1840.4|1834.4|1838.1|1832.1|28
1601392200000|2020-09-29 15:10:00|1838.4|1832.4|1840.4|1834.4|1841.4|1835.4|1838.1|1832.1|35
1601392500000|2020-09-29 15:15:00|1840.1|1834.1|1847.1|1841.1|1849.6|1843.6|1840.1|1834.1|194
1601392800000|2020-09-29 15:20:00|1846.4|1840.4|1845.9|1839.9|1846.9|1840.9|1845.1|1839.1|34
1601393100000|2020-09-29 15:25:00|1845.6|1839.6|1847.1|1841.1|1847.1|1841.1|1845.6|1839.6|21
1601393400000|2020-09-29 15:30:00|1847.4|1841.4|1846.6|1840.6|1847.9|1841.9|1845.9|1839.9|28
1601393700000|2020-09-29 15:35:00|1846.4|1840.4|1845.6|1839.6|1846.4|1840.4|1844.1|1838.1|25
1601394000000|2020-09-29 15:40:00|1845.9|1839.9|1845.6|1839.6|1847.1|1841.1|1845.1|1839.1|26
1601394300000|2020-09-29 15:45:00|1845.9|1839.9|1845.4|1839.4|1846.1|1840.1|1845.4|1839.4|9
1601394600000|2020-09-29 15:50:00|1845.6|1839.6|1845.1|1839.1|1845.6|1839.6|1845.1|1839.1|5
1601394900000|2020-09-29 15:55:00|1845.4|1839.4|1843.6|1837.6|1846.4|1840.4|1843.1|1837.1|19
1601395200000|2020-09-29 16:00:00|1843.9|1837.9|1844.1|1838.1|1844.6|1838.6|1843.1|1837.1|16
1601395500000|2020-09-29 16:05:00|1843.9|1837.9|1844.4|1838.4|1844.4|1838.4|1843.9|1837.9|3
1601395800000|2020-09-29 16:10:00|1844.1|1838.1|1845.1|1839.1|1845.1|1839.1|1844.1|1838.1|3
1601396100000|2020-09-29 16:15:00|1844.6|1838.6|1846.1|1840.1|1846.6|1840.6|1844.6|1838.6|15
1601396400000|2020-09-29 16:20:00|1846.6|1840.6|1845.6|1839.6|1846.6|1840.6|1845.6|1839.6|7
1601396700000|2020-09-29 16:25:00|1846.1|1840.1|1845.6|1839.6|1846.1|1840.1|1845.6|1839.6|3
1601397000000|2020-09-29 16:30:00|1845.9|1839.9|1846.1|1840.1|1846.1|1840.1|1845.9|1839.9|2
1601397300000|2020-09-29 16:35:00|1846.4|1840.4|1846.1|1840.1|1846.4|1840.4|1846.1|1840.1|2
1601397600000|2020-09-29 16:40:00|1845.6|1839.6|1845.9|1839.9|1845.9|1839.9|1845.6|1839.6|2
1601397900000|2020-09-29 16:45:00|1845.6|1839.6|1844.9|1838.9|1845.6|1839.6|1844.9|1838.9|2
1601398500000|2020-09-29 16:55:00|1845|1839|1842.5|1836.5|1845.1|1839.1|1842.5|1836.5|14
1601424000000|2020-09-30 00:00:00|1846.1|1840.1|1846.1|1840.1|1846.1|1840.1|1846.1|1840.1|1
1601424300000|2020-09-30 00:05:00|1846.4|1840.4|1846.4|1840.4|1846.4|1840.4|1846.4|1840.4|1
1601424900000|2020-09-30 00:15:00|1846.6|1840.6|1847.4|1841.4|1847.5|1841.5|1846.6|1840.6|3
1601425200000|2020-09-30 00:20:00|1847.5|1841.5|1847.5|1841.5|1847.5|1841.5|1847.4|1841.4|3
1601427600000|2020-09-30 01:00:00|1847.3|1841.3|1845.6|1839.6|1847.3|1841.3|1845.6|1839.6|8
1601427900000|2020-09-30 01:05:00|1845.9|1839.9|1845.9|1839.9|1845.9|1839.9|1845.9|1839.9|1
1601428500000|2020-09-30 01:15:00|1847.6|1841.6|1846.6|1840.6|1847.9|1841.9|1846.6|1840.6|15
1601428800000|2020-09-30 01:20:00|1846.8|1840.8|1846.8|1840.8|1846.9|1840.9|1846.8|1840.8|3
1601429100000|2020-09-30 01:25:00|1847|1841|1847.9|1841.9|1847.9|1841.9|1847|1841|7
1601429400000|2020-09-30 01:30:00|1849.5|1843.5|1849.3|1843.3|1849.5|1843.5|1848.8|1842.8|5
1601429700000|2020-09-30 01:35:00|1849.6|1843.6|1850.9|1844.9|1850.9|1844.9|1849.6|1843.6|6
1601430000000|2020-09-30 01:40:00|1850.6|1844.6|1850.4|1844.4|1850.6|1844.6|1850.4|1844.4|3
1601430300000|2020-09-30 01:45:00|1850.1|1844.1|1849.3|1843.3|1850.1|1844.1|1849.3|1843.3|4
1601431500000|2020-09-30 02:05:00|1848.6|1842.6|1849.3|1843.3|1849.3|1843.3|1848.5|1842.5|5
1601431800000|2020-09-30 02:10:00|1849.1|1843.1|1848.3|1842.3|1849.1|1843.1|1848.3|1842.3|6
1601432100000|2020-09-30 02:15:00|1848.8|1842.8|1850.4|1844.4|1850.6|1844.6|1848.8|1842.8|7
1601432700000|2020-09-30 02:25:00|1850.5|1844.5|1850.6|1844.6|1850.6|1844.6|1850.5|1844.5|2
1601433000000|2020-09-30 02:30:00|1850.3|1844.3|1849.5|1843.5|1850.5|1844.5|1849.3|1843.3|16
1601433300000|2020-09-30 02:35:00|1851.1|1845.1|1852.9|1846.9|1852.9|1846.9|1851.1|1845.1|8
1601433600000|2020-09-30 02:40:00|1853|1847|1852.6|1846.6|1853|1847|1852.6|1846.6|5
1601433900000|2020-09-30 02:45:00|1852.8|1846.8|1852.5|1846.5|1852.8|1846.8|1852.5|1846.5|7
1601434200000|2020-09-30 02:50:00|1852|1846|1851.3|1845.3|1852|1846|1851.3|1845.3|3
1601434500000|2020-09-30 02:55:00|1851.1|1845.1|1849.6|1843.6|1851.1|1845.1|1849.6|1843.6|7
1601434800000|2020-09-30 03:00:00|1849.5|1843.5|1847|1841|1849.5|1843.5|1846.5|1840.5|22
1601435100000|2020-09-30 03:05:00|1847.1|1841.1|1846.3|1840.3|1847.3|1841.3|1846.1|1840.1|13
1601435400000|2020-09-30 03:10:00|1846.1|1840.1|1845|1839|1846.1|1840.1|1844.5|1838.5|8
1601435700000|2020-09-30 03:15:00|1845.3|1839.3|1845|1839|1846.5|1840.5|1845|1839|12
1601436000000|2020-09-30 03:20:00|1845.3|1839.3|1845|1839|1846.4|1840.4|1844.8|1838.8|17
1601436300000|2020-09-30 03:25:00|1845.4|1839.4|1844.9|1838.9|1845.4|1839.4|1844.8|1838.8|10
1601436600000|2020-09-30 03:30:00|1845|1839|1846.6|1840.6|1846.8|1840.8|1845|1839|11
1601436900000|2020-09-30 03:35:00|1846.5|1840.5|1845.5|1839.5|1846.5|1840.5|1844.4|1838.4|16
1601437200000|2020-09-30 03:40:00|1846.4|1840.4|1845.9|1839.9|1846.4|1840.4|1845.6|1839.6|6
1601437500000|2020-09-30 03:45:00|1845.6|1839.6|1845.8|1839.8|1845.8|1839.8|1845.6|1839.6|2
1601438100000|2020-09-30 03:55:00|1846.1|1840.1|1846.8|1840.8|1847|1841|1846.1|1840.1|9
1601438400000|2020-09-30 04:00:00|1846.6|1840.6|1846.8|1840.8|1846.8|1840.8|1846.6|1840.6|2
1601438700000|2020-09-30 04:05:00|1847|1841|1847|1841|1847|1841|1847|1841|1
1601439000000|2020-09-30 04:10:00|1846.8|1840.8|1847|1841|1847|1841|1846.5|1840.5|9
1601439300000|2020-09-30 04:15:00|1846.9|1840.9|1846.6|1840.6|1846.9|1840.9|1846.6|1840.6|2
1601439600000|2020-09-30 04:20:00|1846.3|1840.3|1846.3|1840.3|1846.3|1840.3|1846.3|1840.3|1
1601439900000|2020-09-30 04:25:00|1845.9|1839.9|1845.8|1839.8|1845.9|1839.9|1845.8|1839.8|2
1601440200000|2020-09-30 04:30:00|1846.1|1840.1|1846.1|1840.1|1846.1|1840.1|1846.1|1840.1|1
1601443500000|2020-09-30 05:25:00|1845.9|1839.9|1845.6|1839.6|1845.9|1839.9|1845.4|1839.4|5
1601443800000|2020-09-30 05:30:00|1845.9|1839.9|1846.5|1840.5|1847.4|1841.4|1845.9|1839.9|13
1601444100000|2020-09-30 05:35:00|1846.4|1840.4|1846.4|1840.4|1846.5|1840.5|1846.4|1840.4|3
1601444400000|2020-09-30 05:40:00|1846.5|1840.5|1845.9|1839.9|1846.6|1840.6|1845.9|1839.9|8
1601444700000|2020-09-30 05:45:00|1845.6|1839.6|1845.5|1839.5|1845.6|1839.6|1845.3|1839.3|5
1601445000000|2020-09-30 05:50:00|1845.6|1839.6|1844.3|1838.3|1846.5|1840.5|1844.3|1838.3|16
1601445300000|2020-09-30 05:55:00|1843.8|1837.8|1842.8|1836.8|1843.8|1837.8|1842.6|1836.6|4
1601445600000|2020-09-30 06:00:00|1842.3|1836.3|1842.5|1836.5|1842.5|1836.5|1841.6|1835.6|7
1601445900000|2020-09-30 06:05:00|1842.8|1836.8|1842|1836|1843.6|1837.6|1842|1836|19
1601446200000|2020-09-30 06:10:00|1842.1|1836.1|1842|1836|1842.6|1836.6|1841.8|1835.8|17
1601446500000|2020-09-30 06:15:00|1841.8|1835.8|1841.5|1835.5|1842|1836|1841.3|1835.3|13
1601446800000|2020-09-30 06:20:00|1841.8|1835.8|1840.5|1834.5|1841.8|1835.8|1840|1834|13
1601447100000|2020-09-30 06:25:00|1840.9|1834.9|1842|1836|1842|1836|1840.9|1834.9|4
1601447400000|2020-09-30 06:30:00|1842.4|1836.4|1841|1835|1842.9|1836.9|1840.9|1834.9|29
1601447700000|2020-09-30 06:35:00|1841.1|1835.1|1842.1|1836.1|1842.1|1836.1|1841.1|1835.1|4
1601448000000|2020-09-30 06:40:00|1841.9|1835.9|1841.3|1835.3|1841.9|1835.9|1841.3|1835.3|6
1601448300000|2020-09-30 06:45:00|1841.5|1835.5|1840.1|1834.1|1841.9|1835.9|1840.1|1834.1|9
1601448600000|2020-09-30 06:50:00|1840.3|1834.3|1840.5|1834.5|1840.5|1834.5|1840.3|1834.3|2
1601448900000|2020-09-30 06:55:00|1840.4|1834.4|1840.4|1834.4|1840.6|1834.6|1840.4|1834.4|3
1601449200000|2020-09-30 07:00:00|1840.1|1834.1|1839.6|1833.6|1841.9|1835.9|1839.4|1833.4|78
1601449500000|2020-09-30 07:05:00|1839.4|1833.4|1840.6|1834.6|1842.9|1836.9|1839.4|1833.4|59
1601449800000|2020-09-30 07:10:00|1840.4|1834.4|1837.4|1831.4|1841.1|1835.1|1836.9|1830.9|43
1601450100000|2020-09-30 07:15:00|1836.1|1830.1|1835.1|1829.1|1836.1|1830.1|1833.1|1827.1|53
1601450400000|2020-09-30 07:20:00|1834.9|1828.9|1835.4|1829.4|1836.1|1830.1|1833.6|1827.6|36
1601450700000|2020-09-30 07:25:00|1835.6|1829.6|1839.6|1833.6|1839.6|1833.6|1835.6|1829.6|30
1601451000000|2020-09-30 07:30:00|1839.9|1833.9|1839.9|1833.9|1842.1|1836.1|1839.6|1833.6|30
1601451300000|2020-09-30 07:35:00|1840.1|1834.1|1839.1|1833.1|1841.1|1835.1|1839.1|1833.1|16
1601451600000|2020-09-30 07:40:00|1838.6|1832.6|1837.1|1831.1|1838.6|1832.6|1836.6|1830.6|17
1601451900000|2020-09-30 07:45:00|1836.9|1830.9|1837.4|1831.4|1838.6|1832.6|1836.6|1830.6|10
1601452200000|2020-09-30 07:50:00|1837.6|1831.6|1836.1|1830.1|1839.1|1833.1|1836.1|1830.1|21
1601452500000|2020-09-30 07:55:00|1835.6|1829.6|1836.6|1830.6|1836.6|1830.6|1834.6|1828.6|34
1601452800000|2020-09-30 08:00:00|1836.4|1830.4|1835.4|1829.4|1836.6|1830.6|1834.1|1828.1|46
1601453100000|2020-09-30 08:05:00|1835.6|1829.6|1835.4|1829.4|1836.6|1830.6|1832.4|1826.4|45
1601453400000|2020-09-30 08:10:00|1835.1|1829.1|1835.1|1829.1|1835.1|1829.1|1832.1|1826.1|46
1601453700000|2020-09-30 08:15:00|1835.4|1829.4|1835.6|1829.6|1835.6|1829.6|1832.9|1826.9|30
1601454000000|2020-09-30 08:20:00|1835.4|1829.4|1832.9|1826.9|1835.4|1829.4|1832.6|1826.6|17
1601454300000|2020-09-30 08:25:00|1833.6|1827.6|1831.4|1825.4|1833.6|1827.6|1830.6|1824.6|22
1601454600000|2020-09-30 08:30:00|1831.6|1825.6|1832.1|1826.1|1833.1|1827.1|1831.4|1825.4|22
1601454900000|2020-09-30 08:35:00|1832.4|1826.4|1831.6|1825.6|1832.4|1826.4|1830.9|1824.9|20
1601455200000|2020-09-30 08:40:00|1831.4|1825.4|1830.6|1824.6|1831.4|1825.4|1830.1|1824.1|18
1601455500000|2020-09-30 08:45:00|1830.9|1824.9|1828.9|1822.9|1830.9|1824.9|1828.9|1822.9|10
1601455800000|2020-09-30 08:50:00|1829.1|1823.1|1828.1|1822.1|1830.1|1824.1|1827.6|1821.6|34
1601456100000|2020-09-30 08:55:00|1828.4|1822.4|1828.9|1822.9|1829.6|1823.6|1828.1|1822.1|15
1601456400000|2020-09-30 09:00:00|1829.6|1823.6|1829.4|1823.4|1829.9|1823.9|1828.6|1822.6|16
1601456700000|2020-09-30 09:05:00|1829.1|1823.1|1828.4|1822.4|1829.1|1823.1|1827.4|1821.4|10
1601457000000|2020-09-30 09:10:00|1829.9|1823.9|1829.4|1823.4|1830.4|1824.4|1828.9|1822.9|16
1601457300000|2020-09-30 09:15:00|1829.1|1823.1|1829.1|1823.1|1829.1|1823.1|1828.4|1822.4|11
1601457600000|2020-09-30 09:20:00|1829.6|1823.6|1830.6|1824.6|1830.6|1824.6|1828.9|1822.9|23
1601457900000|2020-09-30 09:25:00|1830.4|1824.4|1827.9|1821.9|1830.4|1824.4|1827.6|1821.6|18
1601458200000|2020-09-30 09:30:00|1828.1|1822.1|1829.4|1823.4|1829.4|1823.4|1827.9|1821.9|16
1601458500000|2020-09-30 09:35:00|1829.1|1823.1|1826.9|1820.9|1829.1|1823.1|1825.9|1819.9|21
1601458800000|2020-09-30 09:40:00|1827.4|1821.4|1825.1|1819.1|1827.4|1821.4|1824.9|1818.9|25
1601459100000|2020-09-30 09:45:00|1824.9|1818.9|1825.9|1819.9|1826.1|1820.1|1824.9|1818.9|20
1601459400000|2020-09-30 09:50:00|1825.6|1819.6|1826.9|1820.9|1827.1|1821.1|1825.6|1819.6|16
1601459700000|2020-09-30 09:55:00|1827.4|1821.4|1826.6|1820.6|1828.6|1822.6|1826.6|1820.6|14
1601460000000|2020-09-30 10:00:00|1826.4|1820.4|1826.9|1820.9|1827.6|1821.6|1826.4|1820.4|10
1601460300000|2020-09-30 10:05:00|1826.4|1820.4|1826.9|1820.9|1827.1|1821.1|1825.6|1819.6|19
1601460600000|2020-09-30 10:10:00|1827.1|1821.1|1828.6|1822.6|1828.9|1822.9|1826.9|1820.9|24
1601460900000|2020-09-30 10:15:00|1828.4|1822.4|1826.9|1820.9|1828.4|1822.4|1826.9|1820.9|27
1601461200000|2020-09-30 10:20:00|1827.4|1821.4|1830.1|1824.1|1830.4|1824.4|1826.6|1820.6|25
1601461500000|2020-09-30 10:25:00|1830.6|1824.6|1827.4|1821.4|1831.4|1825.4|1827.1|1821.1|43
1601461800000|2020-09-30 10:30:00|1827.6|1821.6|1826.6|1820.6|1828.4|1822.4|1826.1|1820.1|28
1601462100000|2020-09-30 10:35:00|1826.9|1820.9|1827.4|1821.4|1828.1|1822.1|1826.9|1820.9|24
1601462400000|2020-09-30 10:40:00|1827.1|1821.1|1827.1|1821.1|1829.9|1823.9|1826.6|1820.6|52
1601462700000|2020-09-30 10:45:00|1827.4|1821.4|1827.6|1821.6|1827.6|1821.6|1827.1|1821.1|9
1601463000000|2020-09-30 10:50:00|1827.4|1821.4|1827.4|1821.4|1827.6|1821.6|1827.1|1821.1|13
1601463300000|2020-09-30 10:55:00|1827.1|1821.1|1826.6|1820.6|1827.1|1821.1|1826.4|1820.4|6
1601463600000|2020-09-30 11:00:00|1826.4|1820.4|1826.1|1820.1|1827.1|1821.1|1825.4|1819.4|22
1601463900000|2020-09-30 11:05:00|1825.9|1819.9|1825.9|1819.9|1825.9|1819.9|1825.4|1819.4|8
1601464200000|2020-09-30 11:10:00|1825.6|1819.6|1826.9|1820.9|1827.9|1821.9|1825.4|1819.4|21
1601464500000|2020-09-30 11:15:00|1826.6|1820.6|1827.4|1821.4|1827.4|1821.4|1826.4|1820.4|11
1601464800000|2020-09-30 11:20:00|1826.9|1820.9|1826.6|1820.6|1827.6|1821.6|1826.1|1820.1|16
1601465100000|2020-09-30 11:25:00|1826.9|1820.9|1827.6|1821.6|1827.6|1821.6|1826.4|1820.4|23
1601465400000|2020-09-30 11:30:00|1827.4|1821.4|1825.4|1819.4|1827.9|1821.9|1825.4|1819.4|35
1601465700000|2020-09-30 11:35:00|1824.9|1818.9|1823.1|1817.1|1824.9|1818.9|1822.1|1816.1|25
1601466000000|2020-09-30 11:40:00|1822.9|1816.9|1822.1|1816.1|1822.9|1816.9|1819.9|1813.9|22
1601466300000|2020-09-30 11:45:00|1822.4|1816.4|1825.1|1819.1|1826.4|1820.4|1822.4|1816.4|61
1601466600000|2020-09-30 11:50:00|1825.4|1819.4|1825.4|1819.4|1827.6|1821.6|1825.4|1819.4|38
1601466900000|2020-09-30 11:55:00|1825.1|1819.1|1825.4|1819.4|1826.1|1820.1|1824.6|1818.6|28
1601467200000|2020-09-30 12:00:00|1825.1|1819.1|1825.1|1819.1|1825.6|1819.6|1823.9|1817.9|29
1601467500000|2020-09-30 12:05:00|1825.4|1819.4|1823.1|1817.1|1825.4|1819.4|1821.6|1815.6|26
1601467800000|2020-09-30 12:10:00|1822.9|1816.9|1823.1|1817.1|1824.1|1818.1|1821.4|1815.4|38
1601468100000|2020-09-30 12:15:00|1823.6|1817.6|1827.6|1821.6|1827.6|1821.6|1823.6|1817.6|27
1601468400000|2020-09-30 12:20:00|1827.4|1821.4|1832.6|1826.6|1833.4|1827.4|1827.1|1821.1|52
1601468700000|2020-09-30 12:25:00|1832.4|1826.4|1835.1|1829.1|1835.6|1829.6|1832.1|1826.1|20
1601469000000|2020-09-30 12:30:00|1833.9|1827.9|1839.9|1833.9|1840.1|1834.1|1831.9|1825.9|47
1601469300000|2020-09-30 12:35:00|1839.6|1833.6|1840.4|1834.4|1840.9|1834.9|1838.9|1832.9|43
1601469600000|2020-09-30 12:40:00|1840.1|1834.1|1841.4|1835.4|1841.9|1835.9|1839.9|1833.9|33
1601469900000|2020-09-30 12:45:00|1841.1|1835.1|1839.9|1833.9|1841.9|1835.9|1838.9|1832.9|25
1601470200000|2020-09-30 12:50:00|1840.1|1834.1|1841.4|1835.4|1842.6|1836.6|1839.9|1833.9|20
1601470500000|2020-09-30 12:55:00|1841.6|1835.6|1841.6|1835.6|1842.4|1836.4|1841.1|1835.1|46
1601470800000|2020-09-30 13:00:00|1841.9|1835.9|1839.4|1833.4|1842.6|1836.6|1839.4|1833.4|29
1601471100000|2020-09-30 13:05:00|1839.6|1833.6|1838.4|1832.4|1839.9|1833.9|1837.4|1831.4|30
1601471400000|2020-09-30 13:10:00|1837.6|1831.6|1840.9|1834.9|1840.9|1834.9|1837.1|1831.1|21
1601471700000|2020-09-30 13:15:00|1840.6|1834.6|1837.4|1831.4|1840.6|1834.6|1837.4|1831.4|12
1601472000000|2020-09-30 13:20:00|1837.1|1831.1|1836.4|1830.4|1837.4|1831.4|1835.6|1829.6|27
1601472300000|2020-09-30 13:25:00|1836.6|1830.6|1837.6|1831.6|1837.6|1831.6|1836.6|1830.6|4
1601472600000|2020-09-30 13:30:00|1837.9|1831.9|1834|1828|1837.9|1831.9|1834|1828|27
1601472900000|2020-09-30 13:35:00|1834.1|1828.1|1834.1|1828.1|1834.4|1828.4|1831.4|1825.4|27
1601473200000|2020-09-30 13:40:00|1833.9|1827.9|1834.1|1828.1|1834.4|1828.4|1832.1|1826.1|14
1601473500000|2020-09-30 13:45:00|1834.4|1828.4|1836.9|1830.9|1838.6|1832.6|1834.4|1828.4|33
1601473800000|2020-09-30 13:50:00|1837.1|1831.1|1833.4|1827.4|1837.4|1831.4|1833.4|1827.4|24
1601474100000|2020-09-30 13:55:00|1834.4|1828.4|1835.4|1829.4|1837.9|1831.9|1834.4|1828.4|26
1601474400000|2020-09-30 14:00:00|1835.6|1829.6|1838.4|1832.4|1838.4|1832.4|1834.1|1828.1|23
1601474700000|2020-09-30 14:05:00|1837.9|1831.9|1836.6|1830.6|1838.1|1832.1|1836.6|1830.6|20
1601475000000|2020-09-30 14:10:00|1836.9|1830.9|1837.6|1831.6|1838.4|1832.4|1836.1|1830.1|23
1601475300000|2020-09-30 14:15:00|1837.4|1831.4|1838.6|1832.6|1839.9|1833.9|1836.4|1830.4|22
1601475600000|2020-09-30 14:20:00|1838.4|1832.4|1839.6|1833.6|1840.4|1834.4|1837.9|1831.9|15
1601475900000|2020-09-30 14:25:00|1838.6|1832.6|1839.4|1833.4|1839.4|1833.4|1837.9|1831.9|12
1601476200000|2020-09-30 14:30:00|1839.6|1833.6|1836.9|1830.9|1840.1|1834.1|1833.6|1827.6|49
1601476500000|2020-09-30 14:35:00|1836.6|1830.6|1834.1|1828.1|1836.6|1830.6|1834.1|1828.1|6
1601476800000|2020-09-30 14:40:00|1833.9|1827.9|1824.6|1818.6|1834.1|1828.1|1824.6|1818.6|37
1601477100000|2020-09-30 14:45:00|1824.9|1818.9|1823.4|1817.4|1827.9|1821.9|1821.1|1815.1|47
1601477400000|2020-09-30 14:50:00|1823.6|1817.6|1821.6|1815.6|1823.6|1817.6|1821.1|1815.1|32
1601477700000|2020-09-30 14:55:00|1821.9|1815.9|1822.6|1816.6|1824.4|1818.4|1820.9|1814.9|34
1601478000000|2020-09-30 15:00:00|1822.9|1816.9|1822.4|1816.4|1824.6|1818.6|1821.9|1815.9|41
1601478300000|2020-09-30 15:05:00|1822.1|1816.1|1824.1|1818.1|1824.4|1818.4|1821.4|1815.4|26
1601478600000|2020-09-30 15:10:00|1823.9|1817.9|1821.6|1815.6|1823.9|1817.9|1817.9|1811.9|64
1601478900000|2020-09-30 15:15:00|1821.9|1815.9|1825.9|1819.9|1832.9|1826.9|1821.4|1815.4|207
1601479200000|2020-09-30 15:20:00|1826.1|1820.1|1828.6|1822.6|1828.6|1822.6|1826.1|1820.1|13
1601479500000|2020-09-30 15:25:00|1828.4|1822.4|1828.4|1822.4|1830.6|1824.6|1827.6|1821.6|25
1601479800000|2020-09-30 15:30:00|1828.1|1822.1|1827.9|1821.9|1828.1|1822.1|1827.4|1821.4|22
1601480100000|2020-09-30 15:35:00|1828.1|1822.1|1831.9|1825.9|1831.9|1825.9|1828.1|1822.1|20
1601480400000|2020-09-30 15:40:00|1831.6|1825.6|1831.6|1825.6|1833.9|1827.9|1830.4|1824.4|26
1601480700000|2020-09-30 15:45:00|1831.4|1825.4|1830.6|1824.6|1832.4|1826.4|1829.9|1823.9|14
1601481000000|2020-09-30 15:50:00|1831.1|1825.1|1828.6|1822.6|1831.1|1825.1|1828.4|1822.4|12
1601481300000|2020-09-30 15:55:00|1828.4|1822.4|1828.1|1822.1|1828.6|1822.6|1827.9|1821.9|9
1601481600000|2020-09-30 16:00:00|1827.9|1821.9|1827.9|1821.9|1828.1|1822.1|1827.9|1821.9|3
1601481900000|2020-09-30 16:05:00|1828.9|1822.9|1828.6|1822.6|1828.9|1822.9|1828.4|1822.4|6
1601482200000|2020-09-30 16:10:00|1829.1|1823.1|1828.6|1822.6|1829.1|1823.1|1828.4|1822.4|11
1601482500000|2020-09-30 16:15:00|1828.9|1822.9|1828.6|1822.6|1828.9|1822.9|1828.6|1822.6|4
1601482800000|2020-09-30 16:20:00|1828.9|1822.9|1829.6|1823.6|1829.6|1823.6|1828.9|1822.9|6
1601483100000|2020-09-30 16:25:00|1829.4|1823.4|1829.1|1823.1|1829.4|1823.4|1828.9|1822.9|3
1601484000000|2020-09-30 16:40:00|1828.9|1822.9|1828.9|1822.9|1828.9|1822.9|1828.9|1822.9|1
1601484300000|2020-09-30 16:45:00|1829.1|1823.1|1832.4|1826.4|1832.4|1826.4|1828.9|1822.9|10
1601484600000|2020-09-30 16:50:00|1831.6|1825.6|1831.9|1825.9|1831.9|1825.9|1831.6|1825.6|2
1601484900000|2020-09-30 16:55:00|1831.8|1825.8|1835.1|1829.1|1835.6|1829.6|1831.3|1825.3|31
1601510400000|2020-10-01 00:00:00|1825.9|1819.9|1825.9|1819.9|1825.9|1819.9|1825.9|1819.9|1
1601510700000|2020-10-01 00:05:00|1825.5|1819.5|1825|1819|1825.5|1819.5|1825|1819|2
1601512500000|2020-10-01 00:35:00|1824.5|1818.5|1824.5|1818.5|1824.5|1818.5|1824.5|1818.5|1
1601513100000|2020-10-01 00:45:00|1824.8|1818.8|1824.8|1818.8|1824.8|1818.8|1824.8|1818.8|1
1601513400000|2020-10-01 00:50:00|1825|1819|1825|1819|1825|1819|1825|1819|1
1601513700000|2020-10-01 00:55:00|1826|1820|1828.6|1822.6|1828.6|1822.6|1826|1820|4
1601514300000|2020-10-01 01:05:00|1828.8|1822.8|1828.8|1822.8|1828.9|1822.9|1828.8|1822.8|3
1601514600000|2020-10-01 01:10:00|1829.6|1823.6|1829.5|1823.5|1829.6|1823.6|1829.5|1823.5|2
1601515500000|2020-10-01 01:25:00|1829.3|1823.3|1829.3|1823.3|1829.3|1823.3|1829.3|1823.3|1
1601515800000|2020-10-01 01:30:00|1829.5|1823.5|1829.5|1823.5|1829.5|1823.5|1829.5|1823.5|1
1601516400000|2020-10-01 01:40:00|1829.8|1823.8|1830|1824|1830.1|1824.1|1829.8|1823.8|4
1601517000000|2020-10-01 01:50:00|1830.1|1824.1|1830.1|1824.1|1830.1|1824.1|1830.1|1824.1|1
1601517600000|2020-10-01 02:00:00|1830.9|1824.9|1831.6|1825.6|1831.6|1825.6|1830.9|1824.9|3
1601518200000|2020-10-01 02:10:00|1831.9|1825.9|1831.9|1825.9|1831.9|1825.9|1831.9|1825.9|1
1601519100000|2020-10-01 02:25:00|1832.1|1826.1|1832.3|1826.3|1832.4|1826.4|1832.1|1826.1|3
1601519700000|2020-10-01 02:35:00|1832.4|1826.4|1832.5|1826.5|1832.5|1826.5|1832.4|1826.4|2
1601520000000|2020-10-01 02:40:00|1832.9|1826.9|1832.9|1826.9|1832.9|1826.9|1832.9|1826.9|1
1601521200000|2020-10-01 03:00:00|1832.6|1826.6|1832|1826|1832.6|1826.6|1832|1826|4
1601521500000|2020-10-01 03:05:00|1831.6|1825.6|1829.6|1823.6|1831.6|1825.6|1829.5|1823.5|7
1601521800000|2020-10-01 03:10:00|1829.8|1823.8|1829.5|1823.5|1829.8|1823.8|1829.4|1823.4|7
1601522100000|2020-10-01 03:15:00|1829.8|1823.8|1829.4|1823.4|1829.8|1823.8|1829.4|1823.4|7
1601522400000|2020-10-01 03:20:00|1829.5|1823.5|1829.5|1823.5|1829.8|1823.8|1829.5|1823.5|7
1601522700000|2020-10-01 03:25:00|1829.8|1823.8|1829.5|1823.5|1829.8|1823.8|1829.5|1823.5|6
1601523000000|2020-10-01 03:30:00|1829.8|1823.8|1829.6|1823.6|1830|1824|1826|1820|27
1601523300000|2020-10-01 03:35:00|1829.8|1823.8|1829.4|1823.4|1830.8|1824.8|1829.4|1823.4|7
1601523600000|2020-10-01 03:40:00|1829.5|1823.5|1829.5|1823.5|1829.5|1823.5|1829.5|1823.5|1
1601523900000|2020-10-01 03:45:00|1829.8|1823.8|1830|1824|1830|1824|1829.8|1823.8|3
1601524200000|2020-10-01 03:50:00|1829.6|1823.6|1829.4|1823.4|1829.6|1823.6|1828.3|1822.3|7
1601524500000|2020-10-01 03:55:00|1827.9|1821.9|1829.1|1823.1|1829.1|1823.1|1827.9|1821.9|6
1601524800000|2020-10-01 04:00:00|1828.5|1822.5|1828.8|1822.8|1828.9|1822.9|1828.5|1822.5|4
1601526300000|2020-10-01 04:25:00|1829.3|1823.3|1828.9|1822.9|1829.3|1823.3|1828|1822|7
1601526900000|2020-10-01 04:35:00|1829.3|1823.3|1829.3|1823.3|1829.3|1823.3|1828.8|1822.8|4
1601527200000|2020-10-01 04:40:00|1828.8|1822.8|1828.6|1822.6|1829.5|1823.5|1828.6|1822.6|4
1601527800000|2020-10-01 04:50:00|1829|1823|1829|1823|1829.5|1823.5|1828.6|1822.6|7
1601528400000|2020-10-01 05:00:00|1828.6|1822.6|1828.9|1822.9|1829|1823|1828.6|1822.6|3
1601528700000|2020-10-01 05:05:00|1829|1823|1829|1823|1829|1823|1829|1823|1
1601529000000|2020-10-01 05:10:00|1828.8|1822.8|1829|1823|1829|1823|1828.8|1822.8|2
1601529300000|2020-10-01 05:15:00|1828.8|1822.8|1829|1823|1829|1823|1828.8|1822.8|6
1601529600000|2020-10-01 05:20:00|1828.6|1822.6|1829.3|1823.3|1829.4|1823.4|1828.6|1822.6|4
1601529900000|2020-10-01 05:25:00|1829.4|1823.4|1828.6|1822.6|1829.4|1823.4|1828.3|1822.3|14
1601530200000|2020-10-01 05:30:00|1828.5|1822.5|1828.5|1822.5|1828.6|1822.6|1828.5|1822.5|3
1601530500000|2020-10-01 05:35:00|1828.6|1822.6|1828.9|1822.9|1828.9|1822.9|1828.5|1822.5|4
1601530800000|2020-10-01 05:40:00|1829.6|1823.6|1828.5|1822.5|1829.8|1823.8|1828.4|1822.4|11
1601531100000|2020-10-01 05:45:00|1828.9|1822.9|1829.6|1823.6|1829.9|1823.9|1828.9|1822.9|12
1601531700000|2020-10-01 05:55:00|1829.8|1823.8|1829.8|1823.8|1829.8|1823.8|1829.8|1823.8|1
1601532000000|2020-10-01 06:00:00|1828.9|1822.9|1828.9|1822.9|1829|1823|1828.9|1822.9|3
1601532300000|2020-10-01 06:05:00|1828.6|1822.6|1827.4|1821.4|1828.6|1822.6|1827.3|1821.3|6
1601532600000|2020-10-01 06:10:00|1827.3|1821.3|1826.8|1820.8|1827.3|1821.3|1826.8|1820.8|3
1601532900000|2020-10-01 06:15:00|1827.3|1821.3|1827.6|1821.6|1827.6|1821.6|1827.3|1821.3|3
1601533200000|2020-10-01 06:20:00|1827.9|1821.9|1828.3|1822.3|1829.1|1823.1|1827.9|1821.9|10
1601533500000|2020-10-01 06:25:00|1828.4|1822.4|1827.4|1821.4|1829|1823|1827.3|1821.3|9
1601533800000|2020-10-01 06:30:00|1828.4|1822.4|1828.4|1822.4|1828.8|1822.8|1828.4|1822.4|6
1601534100000|2020-10-01 06:35:00|1828.3|1822.3|1828.5|1822.5|1828.5|1822.5|1828.3|1822.3|2
1601534400000|2020-10-01 06:40:00|1828.4|1822.4|1827|1821|1828.5|1822.5|1826.9|1820.9|14
1601534700000|2020-10-01 06:45:00|1826.6|1820.6|1825.8|1819.8|1826.6|1820.6|1825.1|1819.1|15
1601535000000|2020-10-01 06:50:00|1825.6|1819.6|1825.6|1819.6|1826|1820|1825.4|1819.4|12
1601535300000|2020-10-01 06:55:00|1825.1|1819.1|1821.1|1815.1|1825.1|1819.1|1821.1|1815.1|11
1601535600000|2020-10-01 07:00:00|1820.6|1814.6|1822.1|1816.1|1822.9|1816.9|1820.4|1814.4|70
1601535900000|2020-10-01 07:05:00|1821.6|1815.6|1820.4|1814.4|1822.1|1816.1|1817.9|1811.9|55
1601536200000|2020-10-01 07:10:00|1820.1|1814.1|1819.1|1813.1|1822.1|1816.1|1818.6|1812.6|56
1601536500000|2020-10-01 07:15:00|1819.4|1813.4|1819.1|1813.1|1820.9|1814.9|1818.6|1812.6|24
1601536800000|2020-10-01 07:20:00|1819.4|1813.4|1818.9|1812.9|1820.1|1814.1|1818.4|1812.4|29
1601537100000|2020-10-01 07:25:00|1819.1|1813.1|1818.4|1812.4|1819.4|1813.4|1818.1|1812.1|27
1601537400000|2020-10-01 07:30:00|1818.1|1812.1|1816.4|1810.4|1818.1|1812.1|1814.4|1808.4|72
1601537700000|2020-10-01 07:35:00|1816.1|1810.1|1816.6|1810.6|1816.6|1810.6|1815.4|1809.4|24
1601538000000|2020-10-01 07:40:00|1816.1|1810.1|1816.4|1810.4|1816.9|1810.9|1815.1|1809.1|28
1601538300000|2020-10-01 07:45:00|1816.1|1810.1|1817.6|1811.6|1818.6|1812.6|1816.1|1810.1|43
1601538600000|2020-10-01 07:50:00|1817.9|1811.9|1817.9|1811.9|1818.6|1812.6|1816.1|1810.1|25
1601538900000|2020-10-01 07:55:00|1818.6|1812.6|1817.1|1811.1|1818.9|1812.9|1816.4|1810.4|46
1601539200000|2020-10-01 08:00:00|1816.9|1810.9|1821.6|1815.6|1824.6|1818.6|1816.6|1810.6|95
1601539500000|2020-10-01 08:05:00|1821.9|1815.9|1821.6|1815.6|1822.9|1816.9|1821.4|1815.4|36
1601539800000|2020-10-01 08:10:00|1821.4|1815.4|1824.4|1818.4|1824.4|1818.4|1821.4|1815.4|29
1601540100000|2020-10-01 08:15:00|1824.9|1818.9|1826.4|1820.4|1826.4|1820.4|1824.4|1818.4|24
1601540400000|2020-10-01 08:20:00|1826.6|1820.6|1828.1|1822.1|1829.9|1823.9|1826.1|1820.1|25
1601540700000|2020-10-01 08:25:00|1828.4|1822.4|1828.6|1822.6|1830.9|1824.9|1827.6|1821.6|29
1601541000000|2020-10-01 08:30:00|1828.4|1822.4|1828.9|1822.9|1829.6|1823.6|1828.1|1822.1|35
1601541300000|2020-10-01 08:35:00|1828.6|1822.6|1828.6|1822.6|1831.9|1825.9|1828.1|1822.1|42
1601541600000|2020-10-01 08:40:00|1828.4|1822.4|1829.4|1823.4|1830.4|1824.4|1828.1|1822.1|26
1601541900000|2020-10-01 08:45:00|1829.6|1823.6|1834.1|1828.1|1834.6|1828.6|1829.6|1823.6|37
1601542200000|2020-10-01 08:50:00|1833.6|1827.6|1833.9|1827.9|1836.6|1830.6|1833.1|1827.1|32
1601542500000|2020-10-01 08:55:00|1833.6|1827.6|1834.9|1828.9|1834.9|1828.9|1829.6|1823.6|32
1601542800000|2020-10-01 09:00:00|1835.1|1829.1|1836.6|1830.6|1836.6|1830.6|1835.1|1829.1|11
1601543100000|2020-10-01 09:05:00|1836.4|1830.4|1836.9|1830.9|1837.6|1831.6|1835.4|1829.4|26
1601543400000|2020-10-01 09:10:00|1836.1|1830.1|1839.4|1833.4|1839.4|1833.4|1836.1|1830.1|27
1601543700000|2020-10-01 09:15:00|1839.6|1833.6|1838.6|1832.6|1839.9|1833.9|1836.4|1830.4|33
1601544000000|2020-10-01 09:20:00|1838.9|1832.9|1838.9|1832.9|1839.1|1833.1|1838.6|1832.6|9
1601544300000|2020-10-01 09:25:00|1838.6|1832.6|1838.1|1832.1|1838.9|1832.9|1837.1|1831.1|37
1601544600000|2020-10-01 09:30:00|1838.9|1832.9|1837.6|1831.6|1838.9|1832.9|1836.6|1830.6|20
1601544900000|2020-10-01 09:35:00|1837.4|1831.4|1840.6|1834.6|1840.9|1834.9|1837.4|1831.4|15
1601545200000|2020-10-01 09:40:00|1840.4|1834.4|1841.4|1835.4|1842.6|1836.6|1840.4|1834.4|25
1601545500000|2020-10-01 09:45:00|1841.1|1835.1|1840.9|1834.9|1841.4|1835.4|1839.4|1833.4|24
1601545800000|2020-10-01 09:50:00|1841.1|1835.1|1839.9|1833.9|1841.9|1835.9|1839.4|1833.4|26
1601546100000|2020-10-01 09:55:00|1840.1|1834.1|1842.1|1836.1|1842.4|1836.4|1840.1|1834.1|27
1601546400000|2020-10-01 10:00:00|1842.4|1836.4|1843.4|1837.4|1843.4|1837.4|1842.1|1836.1|13
1601546700000|2020-10-01 10:05:00|1843.1|1837.1|1842.9|1836.9|1844.6|1838.6|1842.9|1836.9|18
1601547000000|2020-10-01 10:10:00|1842.6|1836.6|1843.1|1837.1|1843.4|1837.4|1842.6|1836.6|9
1601547300000|2020-10-01 10:15:00|1844.1|1838.1|1842.6|1836.6|1844.6|1838.6|1842.6|1836.6|17
1601547600000|2020-10-01 10:20:00|1842.9|1836.9|1843.1|1837.1|1844.6|1838.6|1842.1|1836.1|31
1601547900000|2020-10-01 10:25:00|1842.9|1836.9|1839.1|1833.1|1843.6|1837.6|1838.6|1832.6|49
1601548200000|2020-10-01 10:30:00|1840.1|1834.1|1833.4|1827.4|1840.1|1834.1|1833.4|1827.4|25
1601548500000|2020-10-01 10:35:00|1833.6|1827.6|1833.4|1827.4|1834.6|1828.6|1832.1|1826.1|19
1601548800000|2020-10-01 10:40:00|1834.1|1828.1|1835.1|1829.1|1836.1|1830.1|1833.4|1827.4|23
1601549100000|2020-10-01 10:45:00|1834.9|1828.9|1835.4|1829.4|1835.6|1829.6|1832.6|1826.6|25
1601549400000|2020-10-01 10:50:00|1835.6|1829.6|1838.9|1832.9|1838.9|1832.9|1835.6|1829.6|24
1601549700000|2020-10-01 10:55:00|1838.6|1832.6|1839.9|1833.9|1839.9|1833.9|1837.6|1831.6|22
1601550000000|2020-10-01 11:00:00|1840.4|1834.4|1841.4|1835.4|1841.6|1835.6|1839.9|1833.9|31
1601550300000|2020-10-01 11:05:00|1841.6|1835.6|1842.4|1836.4|1843.9|1837.9|1841.4|1835.4|13
1601550600000|2020-10-01 11:10:00|1842.1|1836.1|1841.4|1835.4|1845.4|1839.4|1841.4|1835.4|27
1601550900000|2020-10-01 11:15:00|1841.6|1835.6|1840.9|1834.9|1844.1|1838.1|1840.4|1834.4|28
1601551200000|2020-10-01 11:20:00|1840.6|1834.6|1842.4|1836.4|1842.4|1836.4|1840.6|1834.6|8
1601551500000|2020-10-01 11:25:00|1841.1|1835.1|1839.6|1833.6|1842.4|1836.4|1839.4|1833.4|23
1601551800000|2020-10-01 11:30:00|1838.9|1832.9|1836.1|1830.1|1839.1|1833.1|1835.6|1829.6|36
1601552100000|2020-10-01 11:35:00|1835.6|1829.6|1837.1|1831.1|1837.9|1831.9|1835.1|1829.1|25
1601552400000|2020-10-01 11:40:00|1836.6|1830.6|1837.9|1831.9|1838.1|1832.1|1835.4|1829.4|28
1601552700000|2020-10-01 11:45:00|1838.1|1832.1|1833.6|1827.6|1838.4|1832.4|1833.6|1827.6|76
1601553000000|2020-10-01 11:50:00|1833.4|1827.4|1834.6|1828.6|1837.1|1831.1|1832.1|1826.1|45
1601553300000|2020-10-01 11:55:00|1834.9|1828.9|1836.6|1830.6|1837.6|1831.6|1834.4|1828.4|38
1601553600000|2020-10-01 12:00:00|1836.9|1830.9|1830.4|1824.4|1836.9|1830.9|1830.4|1824.4|36
1601553900000|2020-10-01 12:05:00|1829.9|1823.9|1826.1|1820.1|1830.1|1824.1|1826.1|1820.1|37
1601554200000|2020-10-01 12:10:00|1825.9|1819.9|1823.9|1817.9|1826.6|1820.6|1823.9|1817.9|42
1601554500000|2020-10-01 12:15:00|1824.1|1818.1|1822.4|1816.4|1825.6|1819.6|1820.4|1814.4|71
1601554800000|2020-10-01 12:20:00|1822.1|1816.1|1821.9|1815.9|1825.1|1819.1|1821.9|1815.9|53
1601555100000|2020-10-01 12:25:00|1821.6|1815.6|1825.9|1819.9|1825.9|1819.9|1819.6|1813.6|52
1601555400000|2020-10-01 12:30:00|1824.9|1818.9|1824.1|1818.1|1825.6|1819.6|1822.9|1816.9|56
1601555700000|2020-10-01 12:35:00|1824.4|1818.4|1826.4|1820.4|1826.9|1820.9|1823.1|1817.1|61
1601556000000|2020-10-01 12:40:00|1826.6|1820.6|1824.6|1818.6|1828.6|1822.6|1824.6|1818.6|40
1601556300000|2020-10-01 12:45:00|1824.4|1818.4|1820.1|1814.1|1824.4|1818.4|1819.9|1813.9|85
1601556600000|2020-10-01 12:50:00|1819.9|1813.9|1818.4|1812.4|1820.1|1814.1|1817.9|1811.9|51
1601556900000|2020-10-01 12:55:00|1818.6|1812.6|1815.4|1809.4|1818.6|1812.6|1815.4|1809.4|22
1601557200000|2020-10-01 13:00:00|1815.1|1809.1|1811.4|1805.4|1815.6|1809.6|1810.1|1804.1|51
1601557500000|2020-10-01 13:05:00|1811.1|1805.1|1808.9|1802.9|1811.1|1805.1|1808.1|1802.1|56
1601557800000|2020-10-01 13:10:00|1808.4|1802.4|1805.6|1799.6|1808.6|1802.6|1805.6|1799.6|37
1601558100000|2020-10-01 13:15:00|1805.9|1799.9|1804.9|1798.9|1806.4|1800.4|1802.6|1796.6|36
1601558400000|2020-10-01 13:20:00|1804.6|1798.6|1800.1|1794.1|1804.9|1798.9|1799.4|1793.4|31
1601558700000|2020-10-01 13:25:00|1800.4|1794.4|1799.4|1793.4|1800.6|1794.6|1797.4|1791.4|34
1601559000000|2020-10-01 13:30:00|1799.6|1793.6|1794.6|1788.6|1799.6|1793.6|1793.4|1787.4|36
1601559300000|2020-10-01 13:35:00|1794.4|1788.4|1795.9|1789.9|1795.9|1789.9|1793.9|1787.9|29
1601559600000|2020-10-01 13:40:00|1796.1|1790.1|1795.4|1789.4|1797.4|1791.4|1794.6|1788.6|32
1601559900000|2020-10-01 13:45:00|1795.6|1789.6|1794.9|1788.9|1797.1|1791.1|1793.1|1787.1|71
1601560200000|2020-10-01 13:50:00|1795.1|1789.1|1794.9|1788.9|1795.4|1789.4|1793.6|1787.6|37
1601560500000|2020-10-01 13:55:00|1794.6|1788.6|1790.4|1784.4|1794.6|1788.6|1788.6|1782.6|41
1601560800000|2020-10-01 14:00:00|1790.6|1784.6|1788.6|1782.6|1791.9|1785.9|1785.1|1779.1|71
1601561100000|2020-10-01 14:05:00|1788.4|1782.4|1788.4|1782.4|1789.9|1783.9|1786.1|1780.1|66
1601561400000|2020-10-01 14:10:00|1787.9|1781.9|1787.9|1781.9|1787.9|1781.9|1784.9|1778.9|40
1601561700000|2020-10-01 14:15:00|1787.6|1781.6|1788.1|1782.1|1788.1|1782.1|1785.1|1779.1|44
1601562000000|2020-10-01 14:20:00|1787.9|1781.9|1786.9|1780.9|1788.1|1782.1|1784.9|1778.9|63
1601562300000|2020-10-01 14:25:00|1786.6|1780.6|1781.5|1775.5|1787.1|1781.1|1764.1|1758.1|129
1601562600000|2020-10-01 14:30:00|1781.8|1775.8|1781.9|1775.9|1782.6|1776.6|1772.6|1766.6|75
1601562900000|2020-10-01 14:35:00|1781.6|1775.6|1789.6|1783.6|1789.6|1783.6|1778.4|1772.4|50
1601563200000|2020-10-01 14:40:00|1789.4|1783.4|1789.4|1783.4|1789.4|1783.4|1787.1|1781.1|30
1601563500000|2020-10-01 14:45:00|1788.9|1782.9|1790.6|1784.6|1797.6|1791.6|1787.4|1781.4|59
1601563800000|2020-10-01 14:50:00|1790.9|1784.9|1789.1|1783.1|1792.4|1786.4|1787.1|1781.1|69
1601564100000|2020-10-01 14:55:00|1789.4|1783.4|1786.9|1780.9|1789.4|1783.4|1785.1|1779.1|53
1601564400000|2020-10-01 15:00:00|1786.6|1780.6|1789.1|1783.1|1790.6|1784.6|1783.4|1777.4|99
1601564700000|2020-10-01 15:05:00|1789.9|1783.9|1794.1|1788.1|1800.9|1794.9|1786.6|1780.6|158
1601565000000|2020-10-01 15:10:00|1794.4|1788.4|1799.1|1793.1|1807.1|1801.1|1793.1|1787.1|105
1601565300000|2020-10-01 15:15:00|1800.1|1794.1|1806.4|1800.4|1815.6|1809.6|1800.1|1794.1|264
1601565600000|2020-10-01 15:20:00|1806.9|1800.9|1803.4|1797.4|1807.6|1801.6|1798.8|1792.8|77
1601565900000|2020-10-01 15:25:00|1803.1|1797.1|1804.4|1798.4|1804.9|1798.9|1798.9|1792.9|30
1601566200000|2020-10-01 15:30:00|1804.1|1798.1|1802.4|1796.4|1807.1|1801.1|1802.1|1796.1|29
1601566500000|2020-10-01 15:35:00|1802.6|1796.6|1800.6|1794.6|1803.4|1797.4|1800.6|1794.6|17
1601566800000|2020-10-01 15:40:00|1800.4|1794.4|1796.9|1790.9|1800.6|1794.6|1796.6|1790.6|14
1601567100000|2020-10-01 15:45:00|1797.1|1791.1|1799.4|1793.4|1799.6|1793.6|1796.4|1790.4|25
1601567400000|2020-10-01 15:50:00|1799.6|1793.6|1796.4|1790.4|1799.6|1793.6|1795.4|1789.4|22
1601567700000|2020-10-01 15:55:00|1796.1|1790.1|1796.4|1790.4|1797.1|1791.1|1795.6|1789.6|15
1601568000000|2020-10-01 16:00:00|1796.1|1790.1|1794.1|1788.1|1797.4|1791.4|1794.1|1788.1|13
1601568300000|2020-10-01 16:05:00|1793.4|1787.4|1793.4|1787.4|1794.1|1788.1|1793.4|1787.4|5
1601568600000|2020-10-01 16:10:00|1793.1|1787.1|1793.9|1787.9|1794.6|1788.6|1792.1|1786.1|13
1601568900000|2020-10-01 16:15:00|1794.1|1788.1|1794.4|1788.4|1794.4|1788.4|1793.9|1787.9|5
1601569200000|2020-10-01 16:20:00|1793.9|1787.9|1794.4|1788.4|1795.4|1789.4|1793.9|1787.9|8
1601569500000|2020-10-01 16:25:00|1794.6|1788.6|1799.4|1793.4|1799.6|1793.6|1794.6|1788.6|12
1601569800000|2020-10-01 16:30:00|1799.1|1793.1|1801.6|1795.6|1801.9|1795.9|1798.9|1792.9|15
1601570100000|2020-10-01 16:35:00|1799.4|1793.4|1804.9|1798.9|1804.9|1798.9|1799.4|1793.4|10
1601570400000|2020-10-01 16:40:00|1804.4|1798.4|1804.6|1798.6|1804.6|1798.6|1804.4|1798.4|2
1601570700000|2020-10-01 16:45:00|1804.9|1798.9|1802.6|1796.6|1805.4|1799.4|1802.6|1796.6|5
1601571000000|2020-10-01 16:50:00|1802.9|1796.9|1799.9|1793.9|1802.9|1796.9|1799.9|1793.9|8
1601571300000|2020-10-01 16:55:00|1800|1794|1799.5|1793.5|1800|1794|1799.1|1793.1|8
1601510400000|2020-10-01 00:00:00|1825.9|1819.9|1825.9|1819.9|1825.9|1819.9|1825.9|1819.9|1
1601510700000|2020-10-01 00:05:00|1825.5|1819.5|1825|1819|1825.5|1819.5|1825|1819|2
1601512500000|2020-10-01 00:35:00|1824.5|1818.5|1824.5|1818.5|1824.5|1818.5|1824.5|1818.5|1
1601513100000|2020-10-01 00:45:00|1824.8|1818.8|1824.8|1818.8|1824.8|1818.8|1824.8|1818.8|1
1601513400000|2020-10-01 00:50:00|1825|1819|1825|1819|1825|1819|1825|1819|1
1601513700000|2020-10-01 00:55:00|1826|1820|1828.6|1822.6|1828.6|1822.6|1826|1820|4
1601514300000|2020-10-01 01:05:00|1828.8|1822.8|1828.8|1822.8|1828.9|1822.9|1828.8|1822.8|3
1601514600000|2020-10-01 01:10:00|1829.6|1823.6|1829.5|1823.5|1829.6|1823.6|1829.5|1823.5|2
1601515500000|2020-10-01 01:25:00|1829.3|1823.3|1829.3|1823.3|1829.3|1823.3|1829.3|1823.3|1
1601515800000|2020-10-01 01:30:00|1829.5|1823.5|1829.5|1823.5|1829.5|1823.5|1829.5|1823.5|1
1601516400000|2020-10-01 01:40:00|1829.8|1823.8|1830|1824|1830.1|1824.1|1829.8|1823.8|4
1601517000000|2020-10-01 01:50:00|1830.1|1824.1|1830.1|1824.1|1830.1|1824.1|1830.1|1824.1|1
1601517600000|2020-10-01 02:00:00|1830.9|1824.9|1831.6|1825.6|1831.6|1825.6|1830.9|1824.9|3
1601518200000|2020-10-01 02:10:00|1831.9|1825.9|1831.9|1825.9|1831.9|1825.9|1831.9|1825.9|1
1601519100000|2020-10-01 02:25:00|1832.1|1826.1|1832.3|1826.3|1832.4|1826.4|1832.1|1826.1|3
1601519700000|2020-10-01 02:35:00|1832.4|1826.4|1832.5|1826.5|1832.5|1826.5|1832.4|1826.4|2
1601520000000|2020-10-01 02:40:00|1832.9|1826.9|1832.9|1826.9|1832.9|1826.9|1832.9|1826.9|1
1601521200000|2020-10-01 03:00:00|1832.6|1826.6|1832|1826|1832.6|1826.6|1832|1826|4
1601521500000|2020-10-01 03:05:00|1831.6|1825.6|1829.6|1823.6|1831.6|1825.6|1829.5|1823.5|7
1601521800000|2020-10-01 03:10:00|1829.8|1823.8|1829.5|1823.5|1829.8|1823.8|1829.4|1823.4|7
1601522100000|2020-10-01 03:15:00|1829.8|1823.8|1829.4|1823.4|1829.8|1823.8|1829.4|1823.4|7
1601522400000|2020-10-01 03:20:00|1829.5|1823.5|1829.5|1823.5|1829.8|1823.8|1829.5|1823.5|7
1601522700000|2020-10-01 03:25:00|1829.8|1823.8|1829.5|1823.5|1829.8|1823.8|1829.5|1823.5|6
1601523000000|2020-10-01 03:30:00|1829.8|1823.8|1829.6|1823.6|1830|1824|1826|1820|27
1601523300000|2020-10-01 03:35:00|1829.8|1823.8|1829.4|1823.4|1830.8|1824.8|1829.4|1823.4|7
1601523600000|2020-10-01 03:40:00|1829.5|1823.5|1829.5|1823.5|1829.5|1823.5|1829.5|1823.5|1
1601523900000|2020-10-01 03:45:00|1829.8|1823.8|1830|1824|1830|1824|1829.8|1823.8|3
1601524200000|2020-10-01 03:50:00|1829.6|1823.6|1829.4|1823.4|1829.6|1823.6|1828.3|1822.3|7
1601524500000|2020-10-01 03:55:00|1827.9|1821.9|1829.1|1823.1|1829.1|1823.1|1827.9|1821.9|6
1601524800000|2020-10-01 04:00:00|1828.5|1822.5|1828.8|1822.8|1828.9|1822.9|1828.5|1822.5|4
1601526300000|2020-10-01 04:25:00|1829.3|1823.3|1828.9|1822.9|1829.3|1823.3|1828|1822|7
1601526900000|2020-10-01 04:35:00|1829.3|1823.3|1829.3|1823.3|1829.3|1823.3|1828.8|1822.8|4
1601527200000|2020-10-01 04:40:00|1828.8|1822.8|1828.6|1822.6|1829.5|1823.5|1828.6|1822.6|4
1601527800000|2020-10-01 04:50:00|1829|1823|1829|1823|1829.5|1823.5|1828.6|1822.6|7
1601528400000|2020-10-01 05:00:00|1828.6|1822.6|1828.9|1822.9|1829|1823|1828.6|1822.6|3
1601528700000|2020-10-01 05:05:00|1829|1823|1829|1823|1829|1823|1829|1823|1
1601529000000|2020-10-01 05:10:00|1828.8|1822.8|1829|1823|1829|1823|1828.8|1822.8|2
1601529300000|2020-10-01 05:15:00|1828.8|1822.8|1829|1823|1829|1823|1828.8|1822.8|6
1601529600000|2020-10-01 05:20:00|1828.6|1822.6|1829.3|1823.3|1829.4|1823.4|1828.6|1822.6|4
1601529900000|2020-10-01 05:25:00|1829.4|1823.4|1828.6|1822.6|1829.4|1823.4|1828.3|1822.3|14
1601530200000|2020-10-01 05:30:00|1828.5|1822.5|1828.5|1822.5|1828.6|1822.6|1828.5|1822.5|3
1601530500000|2020-10-01 05:35:00|1828.6|1822.6|1828.9|1822.9|1828.9|1822.9|1828.5|1822.5|4
1601530800000|2020-10-01 05:40:00|1829.6|1823.6|1828.5|1822.5|1829.8|1823.8|1828.4|1822.4|11
1601531100000|2020-10-01 05:45:00|1828.9|1822.9|1829.6|1823.6|1829.9|1823.9|1828.9|1822.9|12
1601531700000|2020-10-01 05:55:00|1829.8|1823.8|1829.8|1823.8|1829.8|1823.8|1829.8|1823.8|1
1601532000000|2020-10-01 06:00:00|1828.9|1822.9|1828.9|1822.9|1829|1823|1828.9|1822.9|3
1601532300000|2020-10-01 06:05:00|1828.6|1822.6|1827.4|1821.4|1828.6|1822.6|1827.3|1821.3|6
1601532600000|2020-10-01 06:10:00|1827.3|1821.3|1826.8|1820.8|1827.3|1821.3|1826.8|1820.8|3
1601532900000|2020-10-01 06:15:00|1827.3|1821.3|1827.6|1821.6|1827.6|1821.6|1827.3|1821.3|3
1601533200000|2020-10-01 06:20:00|1827.9|1821.9|1828.3|1822.3|1829.1|1823.1|1827.9|1821.9|10
1601533500000|2020-10-01 06:25:00|1828.4|1822.4|1827.4|1821.4|1829|1823|1827.3|1821.3|9
1601533800000|2020-10-01 06:30:00|1828.4|1822.4|1828.4|1822.4|1828.8|1822.8|1828.4|1822.4|6
1601534100000|2020-10-01 06:35:00|1828.3|1822.3|1828.5|1822.5|1828.5|1822.5|1828.3|1822.3|2
1601534400000|2020-10-01 06:40:00|1828.4|1822.4|1827|1821|1828.5|1822.5|1826.9|1820.9|14
1601534700000|2020-10-01 06:45:00|1826.6|1820.6|1825.8|1819.8|1826.6|1820.6|1825.1|1819.1|15
1601535000000|2020-10-01 06:50:00|1825.6|1819.6|1825.6|1819.6|1826|1820|1825.4|1819.4|12
1601535300000|2020-10-01 06:55:00|1825.1|1819.1|1821.1|1815.1|1825.1|1819.1|1821.1|1815.1|11
1601535600000|2020-10-01 07:00:00|1820.6|1814.6|1822.1|1816.1|1822.9|1816.9|1820.4|1814.4|70
1601535900000|2020-10-01 07:05:00|1821.6|1815.6|1820.4|1814.4|1822.1|1816.1|1817.9|1811.9|55
1601536200000|2020-10-01 07:10:00|1820.1|1814.1|1819.1|1813.1|1822.1|1816.1|1818.6|1812.6|56
1601536500000|2020-10-01 07:15:00|1819.4|1813.4|1819.1|1813.1|1820.9|1814.9|1818.6|1812.6|24
1601536800000|2020-10-01 07:20:00|1819.4|1813.4|1818.9|1812.9|1820.1|1814.1|1818.4|1812.4|29
1601537100000|2020-10-01 07:25:00|1819.1|1813.1|1818.4|1812.4|1819.4|1813.4|1818.1|1812.1|27
1601537400000|2020-10-01 07:30:00|1818.1|1812.1|1816.4|1810.4|1818.1|1812.1|1814.4|1808.4|72
1601537700000|2020-10-01 07:35:00|1816.1|1810.1|1816.6|1810.6|1816.6|1810.6|1815.4|1809.4|24
1601538000000|2020-10-01 07:40:00|1816.1|1810.1|1816.4|1810.4|1816.9|1810.9|1815.1|1809.1|28
1601538300000|2020-10-01 07:45:00|1816.1|1810.1|1817.6|1811.6|1818.6|1812.6|1816.1|1810.1|43
1601538600000|2020-10-01 07:50:00|1817.9|1811.9|1817.9|1811.9|1818.6|1812.6|1816.1|1810.1|25
1601538900000|2020-10-01 07:55:00|1818.6|1812.6|1817.1|1811.1|1818.9|1812.9|1816.4|1810.4|46
1601539200000|2020-10-01 08:00:00|1816.9|1810.9|1821.6|1815.6|1824.6|1818.6|1816.6|1810.6|95
1601539500000|2020-10-01 08:05:00|1821.9|1815.9|1821.6|1815.6|1822.9|1816.9|1821.4|1815.4|36
1601539800000|2020-10-01 08:10:00|1821.4|1815.4|1824.4|1818.4|1824.4|1818.4|1821.4|1815.4|29
1601540100000|2020-10-01 08:15:00|1824.9|1818.9|1826.4|1820.4|1826.4|1820.4|1824.4|1818.4|24
1601540400000|2020-10-01 08:20:00|1826.6|1820.6|1828.1|1822.1|1829.9|1823.9|1826.1|1820.1|25
1601540700000|2020-10-01 08:25:00|1828.4|1822.4|1828.6|1822.6|1830.9|1824.9|1827.6|1821.6|29
1601541000000|2020-10-01 08:30:00|1828.4|1822.4|1828.9|1822.9|1829.6|1823.6|1828.1|1822.1|35
1601541300000|2020-10-01 08:35:00|1828.6|1822.6|1828.6|1822.6|1831.9|1825.9|1828.1|1822.1|42
1601541600000|2020-10-01 08:40:00|1828.4|1822.4|1829.4|1823.4|1830.4|1824.4|1828.1|1822.1|26
1601541900000|2020-10-01 08:45:00|1829.6|1823.6|1834.1|1828.1|1834.6|1828.6|1829.6|1823.6|37
1601542200000|2020-10-01 08:50:00|1833.6|1827.6|1833.9|1827.9|1836.6|1830.6|1833.1|1827.1|32
1601542500000|2020-10-01 08:55:00|1833.6|1827.6|1834.9|1828.9|1834.9|1828.9|1829.6|1823.6|32
1601542800000|2020-10-01 09:00:00|1835.1|1829.1|1836.6|1830.6|1836.6|1830.6|1835.1|1829.1|11
1601543100000|2020-10-01 09:05:00|1836.4|1830.4|1836.9|1830.9|1837.6|1831.6|1835.4|1829.4|26
1601543400000|2020-10-01 09:10:00|1836.1|1830.1|1839.4|1833.4|1839.4|1833.4|1836.1|1830.1|27
1601543700000|2020-10-01 09:15:00|1839.6|1833.6|1838.6|1832.6|1839.9|1833.9|1836.4|1830.4|33
1601544000000|2020-10-01 09:20:00|1838.9|1832.9|1838.9|1832.9|1839.1|1833.1|1838.6|1832.6|9
1601544300000|2020-10-01 09:25:00|1838.6|1832.6|1838.1|1832.1|1838.9|1832.9|1837.1|1831.1|37
1601544600000|2020-10-01 09:30:00|1838.9|1832.9|1837.6|1831.6|1838.9|1832.9|1836.6|1830.6|20
1601544900000|2020-10-01 09:35:00|1837.4|1831.4|1840.6|1834.6|1840.9|1834.9|1837.4|1831.4|15
1601545200000|2020-10-01 09:40:00|1840.4|1834.4|1841.4|1835.4|1842.6|1836.6|1840.4|1834.4|25
1601545500000|2020-10-01 09:45:00|1841.1|1835.1|1840.9|1834.9|1841.4|1835.4|1839.4|1833.4|24
1601545800000|2020-10-01 09:50:00|1841.1|1835.1|1839.9|1833.9|1841.9|1835.9|1839.4|1833.4|26
1601546100000|2020-10-01 09:55:00|1840.1|1834.1|1842.1|1836.1|1842.4|1836.4|1840.1|1834.1|27
1601546400000|2020-10-01 10:00:00|1842.4|1836.4|1843.4|1837.4|1843.4|1837.4|1842.1|1836.1|13
1601546700000|2020-10-01 10:05:00|1843.1|1837.1|1842.9|1836.9|1844.6|1838.6|1842.9|1836.9|18
1601547000000|2020-10-01 10:10:00|1842.6|1836.6|1843.1|1837.1|1843.4|1837.4|1842.6|1836.6|9
1601547300000|2020-10-01 10:15:00|1844.1|1838.1|1842.6|1836.6|1844.6|1838.6|1842.6|1836.6|17
1601547600000|2020-10-01 10:20:00|1842.9|1836.9|1843.1|1837.1|1844.6|1838.6|1842.1|1836.1|31
1601547900000|2020-10-01 10:25:00|1842.9|1836.9|1839.1|1833.1|1843.6|1837.6|1838.6|1832.6|49
1601548200000|2020-10-01 10:30:00|1840.1|1834.1|1833.4|1827.4|1840.1|1834.1|1833.4|1827.4|25
1601548500000|2020-10-01 10:35:00|1833.6|1827.6|1833.4|1827.4|1834.6|1828.6|1832.1|1826.1|19
1601548800000|2020-10-01 10:40:00|1834.1|1828.1|1835.1|1829.1|1836.1|1830.1|1833.4|1827.4|23
1601549100000|2020-10-01 10:45:00|1834.9|1828.9|1835.4|1829.4|1835.6|1829.6|1832.6|1826.6|25
1601549400000|2020-10-01 10:50:00|1835.6|1829.6|1838.9|1832.9|1838.9|1832.9|1835.6|1829.6|24
1601549700000|2020-10-01 10:55:00|1838.6|1832.6|1839.9|1833.9|1839.9|1833.9|1837.6|1831.6|22
1601550000000|2020-10-01 11:00:00|1840.4|1834.4|1841.4|1835.4|1841.6|1835.6|1839.9|1833.9|31
1601550300000|2020-10-01 11:05:00|1841.6|1835.6|1842.4|1836.4|1843.9|1837.9|1841.4|1835.4|13
1601550600000|2020-10-01 11:10:00|1842.1|1836.1|1841.4|1835.4|1845.4|1839.4|1841.4|1835.4|27
1601550900000|2020-10-01 11:15:00|1841.6|1835.6|1840.9|1834.9|1844.1|1838.1|1840.4|1834.4|28
1601551200000|2020-10-01 11:20:00|1840.6|1834.6|1842.4|1836.4|1842.4|1836.4|1840.6|1834.6|8
1601551500000|2020-10-01 11:25:00|1841.1|1835.1|1839.6|1833.6|1842.4|1836.4|1839.4|1833.4|23
1601551800000|2020-10-01 11:30:00|1838.9|1832.9|1836.1|1830.1|1839.1|1833.1|1835.6|1829.6|36
1601552100000|2020-10-01 11:35:00|1835.6|1829.6|1837.1|1831.1|1837.9|1831.9|1835.1|1829.1|25
1601552400000|2020-10-01 11:40:00|1836.6|1830.6|1837.9|1831.9|1838.1|1832.1|1835.4|1829.4|28
1601552700000|2020-10-01 11:45:00|1838.1|1832.1|1833.6|1827.6|1838.4|1832.4|1833.6|1827.6|76
1601553000000|2020-10-01 11:50:00|1833.4|1827.4|1834.6|1828.6|1837.1|1831.1|1832.1|1826.1|45
1601553300000|2020-10-01 11:55:00|1834.9|1828.9|1836.6|1830.6|1837.6|1831.6|1834.4|1828.4|38
1601553600000|2020-10-01 12:00:00|1836.9|1830.9|1830.4|1824.4|1836.9|1830.9|1830.4|1824.4|36
1601553900000|2020-10-01 12:05:00|1829.9|1823.9|1826.1|1820.1|1830.1|1824.1|1826.1|1820.1|37
1601554200000|2020-10-01 12:10:00|1825.9|1819.9|1823.9|1817.9|1826.6|1820.6|1823.9|1817.9|42
1601554500000|2020-10-01 12:15:00|1824.1|1818.1|1822.4|1816.4|1825.6|1819.6|1820.4|1814.4|71
1601554800000|2020-10-01 12:20:00|1822.1|1816.1|1821.9|1815.9|1825.1|1819.1|1821.9|1815.9|53
1601555100000|2020-10-01 12:25:00|1821.6|1815.6|1825.9|1819.9|1825.9|1819.9|1819.6|1813.6|52
1601555400000|2020-10-01 12:30:00|1824.9|1818.9|1824.1|1818.1|1825.6|1819.6|1822.9|1816.9|56
1601555700000|2020-10-01 12:35:00|1824.4|1818.4|1826.4|1820.4|1826.9|1820.9|1823.1|1817.1|61
1601556000000|2020-10-01 12:40:00|1826.6|1820.6|1824.6|1818.6|1828.6|1822.6|1824.6|1818.6|40
1601556300000|2020-10-01 12:45:00|1824.4|1818.4|1820.1|1814.1|1824.4|1818.4|1819.9|1813.9|85
1601556600000|2020-10-01 12:50:00|1819.9|1813.9|1818.4|1812.4|1820.1|1814.1|1817.9|1811.9|51
1601556900000|2020-10-01 12:55:00|1818.6|1812.6|1815.4|1809.4|1818.6|1812.6|1815.4|1809.4|22
1601557200000|2020-10-01 13:00:00|1815.1|1809.1|1811.4|1805.4|1815.6|1809.6|1810.1|1804.1|51
1601557500000|2020-10-01 13:05:00|1811.1|1805.1|1808.9|1802.9|1811.1|1805.1|1808.1|1802.1|56
1601557800000|2020-10-01 13:10:00|1808.4|1802.4|1805.6|1799.6|1808.6|1802.6|1805.6|1799.6|37
1601558100000|2020-10-01 13:15:00|1805.9|1799.9|1804.9|1798.9|1806.4|1800.4|1802.6|1796.6|36
1601558400000|2020-10-01 13:20:00|1804.6|1798.6|1800.1|1794.1|1804.9|1798.9|1799.4|1793.4|31
1601558700000|2020-10-01 13:25:00|1800.4|1794.4|1799.4|1793.4|1800.6|1794.6|1797.4|1791.4|34
1601559000000|2020-10-01 13:30:00|1799.6|1793.6|1794.6|1788.6|1799.6|1793.6|1793.4|1787.4|36
1601559300000|2020-10-01 13:35:00|1794.4|1788.4|1795.9|1789.9|1795.9|1789.9|1793.9|1787.9|29
1601559600000|2020-10-01 13:40:00|1796.1|1790.1|1795.4|1789.4|1797.4|1791.4|1794.6|1788.6|32
1601559900000|2020-10-01 13:45:00|1795.6|1789.6|1794.9|1788.9|1797.1|1791.1|1793.1|1787.1|71
1601560200000|2020-10-01 13:50:00|1795.1|1789.1|1794.9|1788.9|1795.4|1789.4|1793.6|1787.6|37
1601560500000|2020-10-01 13:55:00|1794.6|1788.6|1790.4|1784.4|1794.6|1788.6|1788.6|1782.6|41
1601560800000|2020-10-01 14:00:00|1790.6|1784.6|1788.6|1782.6|1791.9|1785.9|1785.1|1779.1|71
1601561100000|2020-10-01 14:05:00|1788.4|1782.4|1788.4|1782.4|1789.9|1783.9|1786.1|1780.1|66
1601561400000|2020-10-01 14:10:00|1787.9|1781.9|1787.9|1781.9|1787.9|1781.9|1784.9|1778.9|40
1601561700000|2020-10-01 14:15:00|1787.6|1781.6|1788.1|1782.1|1788.1|1782.1|1785.1|1779.1|44
1601562000000|2020-10-01 14:20:00|1787.9|1781.9|1786.9|1780.9|1788.1|1782.1|1784.9|1778.9|63
1601562300000|2020-10-01 14:25:00|1786.6|1780.6|1781.5|1775.5|1787.1|1781.1|1764.1|1758.1|129
1601562600000|2020-10-01 14:30:00|1781.8|1775.8|1781.9|1775.9|1782.6|1776.6|1772.6|1766.6|75
1601562900000|2020-10-01 14:35:00|1781.6|1775.6|1789.6|1783.6|1789.6|1783.6|1778.4|1772.4|50
1601563200000|2020-10-01 14:40:00|1789.4|1783.4|1789.4|1783.4|1789.4|1783.4|1787.1|1781.1|30
1601563500000|2020-10-01 14:45:00|1788.9|1782.9|1790.6|1784.6|1797.6|1791.6|1787.4|1781.4|59
1601563800000|2020-10-01 14:50:00|1790.9|1784.9|1789.1|1783.1|1792.4|1786.4|1787.1|1781.1|69
1601564100000|2020-10-01 14:55:00|1789.4|1783.4|1786.9|1780.9|1789.4|1783.4|1785.1|1779.1|53
1601564400000|2020-10-01 15:00:00|1786.6|1780.6|1789.1|1783.1|1790.6|1784.6|1783.4|1777.4|99
1601564700000|2020-10-01 15:05:00|1789.9|1783.9|1794.1|1788.1|1800.9|1794.9|1786.6|1780.6|158
1601565000000|2020-10-01 15:10:00|1794.4|1788.4|1799.1|1793.1|1807.1|1801.1|1793.1|1787.1|105
1601565300000|2020-10-01 15:15:00|1800.1|1794.1|1806.4|1800.4|1815.6|1809.6|1800.1|1794.1|264
1601565600000|2020-10-01 15:20:00|1806.9|1800.9|1803.4|1797.4|1807.6|1801.6|1798.8|1792.8|77
1601565900000|2020-10-01 15:25:00|1803.1|1797.1|1804.4|1798.4|1804.9|1798.9|1798.9|1792.9|30
1601566200000|2020-10-01 15:30:00|1804.1|1798.1|1802.4|1796.4|1807.1|1801.1|1802.1|1796.1|29
1601566500000|2020-10-01 15:35:00|1802.6|1796.6|1800.6|1794.6|1803.4|1797.4|1800.6|1794.6|17
1601566800000|2020-10-01 15:40:00|1800.4|1794.4|1796.9|1790.9|1800.6|1794.6|1796.6|1790.6|14
1601567100000|2020-10-01 15:45:00|1797.1|1791.1|1799.4|1793.4|1799.6|1793.6|1796.4|1790.4|25
1601567400000|2020-10-01 15:50:00|1799.6|1793.6|1796.4|1790.4|1799.6|1793.6|1795.4|1789.4|22
1601567700000|2020-10-01 15:55:00|1796.1|1790.1|1796.4|1790.4|1797.1|1791.1|1795.6|1789.6|15
1601568000000|2020-10-01 16:00:00|1796.1|1790.1|1794.1|1788.1|1797.4|1791.4|1794.1|1788.1|13
1601568300000|2020-10-01 16:05:00|1793.4|1787.4|1793.4|1787.4|1794.1|1788.1|1793.4|1787.4|5
1601568600000|2020-10-01 16:10:00|1793.1|1787.1|1793.9|1787.9|1794.6|1788.6|1792.1|1786.1|13
1601568900000|2020-10-01 16:15:00|1794.1|1788.1|1794.4|1788.4|1794.4|1788.4|1793.9|1787.9|5
1601569200000|2020-10-01 16:20:00|1793.9|1787.9|1794.4|1788.4|1795.4|1789.4|1793.9|1787.9|8
1601569500000|2020-10-01 16:25:00|1794.6|1788.6|1799.4|1793.4|1799.6|1793.6|1794.6|1788.6|12
1601569800000|2020-10-01 16:30:00|1799.1|1793.1|1801.6|1795.6|1801.9|1795.9|1798.9|1792.9|15
1601570100000|2020-10-01 16:35:00|1799.4|1793.4|1804.9|1798.9|1804.9|1798.9|1799.4|1793.4|10
1601570400000|2020-10-01 16:40:00|1804.4|1798.4|1804.6|1798.6|1804.6|1798.6|1804.4|1798.4|2
1601570700000|2020-10-01 16:45:00|1804.9|1798.9|1802.6|1796.6|1805.4|1799.4|1802.6|1796.6|5
1601571000000|2020-10-01 16:50:00|1802.9|1796.9|1799.9|1793.9|1802.9|1796.9|1799.9|1793.9|8
1601571300000|2020-10-01 16:55:00|1800|1794|1799.5|1793.5|1800|1794|1799.1|1793.1|8
1601596800000|2020-10-02 00:00:00|1803.8|1797.8|1803.8|1797.8|1803.8|1797.8|1803.8|1797.8|1
1601597100000|2020-10-02 00:05:00|1804.1|1798.1|1806.6|1800.6|1807.3|1801.3|1804|1798|13
1601597400000|2020-10-02 00:10:00|1806.5|1800.5|1803.3|1797.3|1806.5|1800.5|1801|1795|7
1601597700000|2020-10-02 00:15:00|1803.1|1797.1|1802.3|1796.3|1803.1|1797.1|1802.3|1796.3|3
1601598600000|2020-10-02 00:30:00|1801.9|1795.9|1801.5|1795.5|1801.9|1795.9|1801.5|1795.5|3
1601598900000|2020-10-02 00:35:00|1801.3|1795.3|1795.4|1789.4|1801.3|1795.3|1794.4|1788.4|9
1601599200000|2020-10-02 00:40:00|1795.9|1789.9|1797.9|1791.9|1806.3|1800.3|1795.3|1789.3|79
1601600100000|2020-10-02 00:55:00|1798.1|1792.1|1798.1|1792.1|1798.1|1792.1|1798|1792|3
1601600400000|2020-10-02 01:00:00|1801.5|1795.5|1804|1798|1804|1798|1801.5|1795.5|11
1601600700000|2020-10-02 01:05:00|1803.8|1797.8|1802.8|1796.8|1804|1798|1802.8|1796.8|12
1601602500000|2020-10-02 01:35:00|1803.9|1797.9|1802.9|1796.9|1803.9|1797.9|1802.9|1796.9|2
1601603700000|2020-10-02 01:55:00|1802.6|1796.6|1800.8|1794.8|1802.6|1796.6|1799.1|1793.1|11
1601604000000|2020-10-02 02:00:00|1800.5|1794.5|1799.8|1793.8|1800.5|1794.5|1799.8|1793.8|4
1601604300000|2020-10-02 02:05:00|1800|1794|1799.9|1793.9|1800|1794|1799.9|1793.9|2
1601604600000|2020-10-02 02:10:00|1800|1794|1799.4|1793.4|1800.3|1794.3|1799.4|1793.4|6
1601606400000|2020-10-02 02:40:00|1799.1|1793.1|1798.3|1792.3|1799.1|1793.1|1798.1|1792.1|3
1601606700000|2020-10-02 02:45:00|1798.1|1792.1|1794.1|1788.1|1798.1|1792.1|1794.1|1788.1|7
1601607000000|2020-10-02 02:50:00|1794.8|1788.8|1795.5|1789.5|1796.3|1790.3|1794.8|1788.8|9
1601607300000|2020-10-02 02:55:00|1795.8|1789.8|1795.9|1789.9|1795.9|1789.9|1795.8|1789.8|2
1601607600000|2020-10-02 03:00:00|1795.8|1789.8|1791.1|1785.1|1795.8|1789.8|1788.3|1782.3|25
1601607900000|2020-10-02 03:05:00|1791.5|1785.5|1791.3|1785.3|1791.8|1785.8|1791.1|1785.1|8
1601608200000|2020-10-02 03:10:00|1791.1|1785.1|1791.1|1785.1|1791.4|1785.4|1791.1|1785.1|4
1601608500000|2020-10-02 03:15:00|1791.4|1785.4|1791.1|1785.1|1791.4|1785.4|1791.1|1785.1|4
1601608800000|2020-10-02 03:20:00|1791.4|1785.4|1790.8|1784.8|1791.4|1785.4|1790.5|1784.5|12
1601609100000|2020-10-02 03:25:00|1791.1|1785.1|1791.1|1785.1|1791.9|1785.9|1789.9|1783.9|19
1601609400000|2020-10-02 03:30:00|1791.3|1785.3|1791.9|1785.9|1791.9|1785.9|1791.3|1785.3|3
1601610000000|2020-10-02 03:40:00|1791.8|1785.8|1792.1|1786.1|1792.1|1786.1|1791.4|1785.4|5
1601610300000|2020-10-02 03:45:00|1792.5|1786.5|1791.6|1785.6|1794|1788|1791|1785|26
1601610600000|2020-10-02 03:50:00|1792.6|1786.6|1793.6|1787.6|1793.6|1787.6|1791.8|1785.8|21
1601611500000|2020-10-02 04:05:00|1793.5|1787.5|1792.5|1786.5|1793.5|1787.5|1792.5|1786.5|2
1601611800000|2020-10-02 04:10:00|1792.8|1786.8|1792.5|1786.5|1792.8|1786.8|1792.5|1786.5|2
1601613000000|2020-10-02 04:30:00|1792.8|1786.8|1793|1787|1793|1787|1792.6|1786.6|5
1601614500000|2020-10-02 04:55:00|1793.4|1787.4|1789.9|1783.9|1793.4|1787.4|1789.9|1783.9|5
1601614800000|2020-10-02 05:00:00|1789.1|1783.1|1788.4|1782.4|1789.1|1783.1|1788.3|1782.3|4
1601615100000|2020-10-02 05:05:00|1788.5|1782.5|1787.9|1781.9|1789|1783|1787.9|1781.9|8
1601615400000|2020-10-02 05:10:00|1787.8|1781.8|1787.8|1781.8|1787.8|1781.8|1787.4|1781.4|4
1601615700000|2020-10-02 05:15:00|1788.1|1782.1|1788.1|1782.1|1789|1783|1787.9|1781.9|10
1601616000000|2020-10-02 05:20:00|1788.3|1782.3|1788.3|1782.3|1788.3|1782.3|1788.3|1782.3|1
1601616300000|2020-10-02 05:25:00|1787.9|1781.9|1787|1781|1787.9|1781.9|1786.5|1780.5|5
1601616600000|2020-10-02 05:30:00|1786.1|1780.1|1786.8|1780.8|1786.8|1780.8|1786.1|1780.1|4
1601616900000|2020-10-02 05:35:00|1786.5|1780.5|1780.6|1774.6|1786.5|1780.5|1779.3|1773.3|29
1601617200000|2020-10-02 05:40:00|1780.1|1774.1|1780.9|1774.9|1780.9|1774.9|1779|1773|14
1601617500000|2020-10-02 05:45:00|1780.8|1774.8|1779.9|1773.9|1780.8|1774.8|1778.8|1772.8|18
1601617800000|2020-10-02 05:50:00|1779.6|1773.6|1777.5|1771.5|1780|1774|1776.9|1770.9|27
1601618100000|2020-10-02 05:55:00|1777|1771|1773.1|1767.1|1777.6|1771.6|1769.5|1763.5|25
1601618400000|2020-10-02 06:00:00|1773|1767|1775.4|1769.4|1777|1771|1773|1767|21
1601618700000|2020-10-02 06:05:00|1776.8|1770.8|1775.6|1769.6|1776.8|1770.8|1773.1|1767.1|26
1601619000000|2020-10-02 06:10:00|1775.3|1769.3|1778.5|1772.5|1779.6|1773.6|1775.3|1769.3|25
1601619300000|2020-10-02 06:15:00|1778.8|1772.8|1778.5|1772.5|1779.6|1773.6|1778.5|1772.5|16
1601619600000|2020-10-02 06:20:00|1778.8|1772.8|1779.1|1773.1|1779.4|1773.4|1778.8|1772.8|4
1601619900000|2020-10-02 06:25:00|1779.5|1773.5|1782.3|1776.3|1782.8|1776.8|1779.5|1773.5|14
1601620200000|2020-10-02 06:30:00|1781.9|1775.9|1780.3|1774.3|1786.3|1780.3|1780.3|1774.3|40
1601620500000|2020-10-02 06:35:00|1779.8|1773.8|1776.5|1770.5|1779.8|1773.8|1775.1|1769.1|30
1601620800000|2020-10-02 06:40:00|1776.8|1770.8|1774.9|1768.9|1776.9|1770.9|1774.9|1768.9|18
1601621100000|2020-10-02 06:45:00|1776|1770|1776.1|1770.1|1778.1|1772.1|1774.6|1768.6|18
1601621400000|2020-10-02 06:50:00|1776.4|1770.4|1777.4|1771.4|1778.8|1772.8|1775.4|1769.4|21
1601621700000|2020-10-02 06:55:00|1777.1|1771.1|1775.4|1769.4|1777.1|1771.1|1774.4|1768.4|24
1601622000000|2020-10-02 07:00:00|1775.1|1769.1|1775.1|1769.1|1776.4|1770.4|1771.4|1765.4|71
1601622300000|2020-10-02 07:05:00|1775.4|1769.4|1780.4|1774.4|1780.4|1774.4|1775.4|1769.4|74
1601622600000|2020-10-02 07:10:00|1780.6|1774.6|1777.9|1771.9|1780.6|1774.6|1776.6|1770.6|44
1601622900000|2020-10-02 07:15:00|1777.6|1771.6|1775.9|1769.9|1778.1|1772.1|1773.6|1767.6|36
1601623200000|2020-10-02 07:20:00|1775.6|1769.6|1778.9|1772.9|1782.6|1776.6|1774.9|1768.9|59
1601623500000|2020-10-02 07:25:00|1778.6|1772.6|1782.6|1776.6|1782.9|1776.9|1778.6|1772.6|83
1601623800000|2020-10-02 07:30:00|1782.9|1776.9|1781.4|1775.4|1784.1|1778.1|1779.4|1773.4|69
1601624100000|2020-10-02 07:35:00|1781.6|1775.6|1782.6|1776.6|1784.4|1778.4|1779.6|1773.6|59
1601624400000|2020-10-02 07:40:00|1783.1|1777.1|1781.9|1775.9|1783.1|1777.1|1779.6|1773.6|47
1601624700000|2020-10-02 07:45:00|1781.6|1775.6|1782.9|1776.9|1784.4|1778.4|1780.9|1774.9|41
1601625000000|2020-10-02 07:50:00|1782.6|1776.6|1783.6|1777.6|1783.6|1777.6|1779.9|1773.9|36
1601625300000|2020-10-02 07:55:00|1782.6|1776.6|1780.6|1774.6|1783.1|1777.1|1778.4|1772.4|31
1601625600000|2020-10-02 08:00:00|1780.4|1774.4|1778.1|1772.1|1781.1|1775.1|1775.9|1769.9|48
1601625900000|2020-10-02 08:05:00|1777.9|1771.9|1773.1|1767.1|1779.1|1773.1|1772.9|1766.9|45
1601626200000|2020-10-02 08:10:00|1772.9|1766.9|1772.4|1766.4|1773.1|1767.1|1769.6|1763.6|46
1601626500000|2020-10-02 08:15:00|1772.1|1766.1|1771.9|1765.9|1772.6|1766.6|1770.1|1764.1|29
1601626800000|2020-10-02 08:20:00|1772.1|1766.1|1771.1|1765.1|1772.1|1766.1|1770.9|1764.9|10
1601627100000|2020-10-02 08:25:00|1770.9|1764.9|1772.4|1766.4|1773.1|1767.1|1770.1|1764.1|26
1601627400000|2020-10-02 08:30:00|1772.1|1766.1|1770.4|1764.4|1772.1|1766.1|1769.6|1763.6|34
1601627700000|2020-10-02 08:35:00|1770.1|1764.1|1771.9|1765.9|1772.1|1766.1|1769.6|1763.6|18
1601628000000|2020-10-02 08:40:00|1771.4|1765.4|1773.1|1767.1|1775.1|1769.1|1771.4|1765.4|37
1601628300000|2020-10-02 08:45:00|1773.4|1767.4|1773.1|1767.1|1773.6|1767.6|1772.6|1766.6|28
1601628600000|2020-10-02 08:50:00|1772.9|1766.9|1770.6|1764.6|1772.9|1766.9|1769.4|1763.4|38
1601628900000|2020-10-02 08:55:00|1770.4|1764.4|1770.9|1764.9|1771.4|1765.4|1770.4|1764.4|31
1601629200000|2020-10-02 09:00:00|1770.6|1764.6|1772.9|1766.9|1773.6|1767.6|1770.4|1764.4|32
1601629500000|2020-10-02 09:05:00|1772.6|1766.6|1773.9|1767.9|1774.9|1768.9|1772.1|1766.1|36
1601629800000|2020-10-02 09:10:00|1773.6|1767.6|1776.9|1770.9|1776.9|1770.9|1773.6|1767.6|51
1601630100000|2020-10-02 09:15:00|1777.1|1771.1|1778.6|1772.6|1780.4|1774.4|1776.9|1770.9|30
1601630400000|2020-10-02 09:20:00|1779.1|1773.1|1780.6|1774.6|1782.4|1776.4|1778.6|1772.6|42
1601630700000|2020-10-02 09:25:00|1780.9|1774.9|1781.4|1775.4|1782.6|1776.6|1780.1|1774.1|34
1601631000000|2020-10-02 09:30:00|1781.1|1775.1|1780.4|1774.4|1781.1|1775.1|1779.1|1773.1|34
1601631300000|2020-10-02 09:35:00|1780.1|1774.1|1773.9|1767.9|1780.6|1774.6|1773.4|1767.4|27
1601631600000|2020-10-02 09:40:00|1775.1|1769.1|1773.4|1767.4|1775.4|1769.4|1773.1|1767.1|16
1601631900000|2020-10-02 09:45:00|1773.6|1767.6|1777.4|1771.4|1777.4|1771.4|1773.6|1767.6|28
1601632200000|2020-10-02 09:50:00|1777.1|1771.1|1777.1|1771.1|1777.6|1771.6|1776.6|1770.6|16
1601632500000|2020-10-02 09:55:00|1776.9|1770.9|1776.4|1770.4|1777.6|1771.6|1776.1|1770.1|25
1601632800000|2020-10-02 10:00:00|1776.1|1770.1|1777.1|1771.1|1778.4|1772.4|1776.1|1770.1|30
1601633100000|2020-10-02 10:05:00|1776.9|1770.9|1772.6|1766.6|1776.9|1770.9|1771.4|1765.4|23
1601633400000|2020-10-02 10:10:00|1772.4|1766.4|1775.6|1769.6|1776.4|1770.4|1771.6|1765.6|34
1601633700000|2020-10-02 10:15:00|1775.9|1769.9|1774.6|1768.6|1776.4|1770.4|1774.6|1768.6|17
1601634000000|2020-10-02 10:20:00|1774.4|1768.4|1776.9|1770.9|1777.1|1771.1|1774.1|1768.1|22
1601634300000|2020-10-02 10:25:00|1777.1|1771.1|1772.6|1766.6|1777.9|1771.9|1772.6|1766.6|29
1601634600000|2020-10-02 10:30:00|1772.4|1766.4|1774.4|1768.4|1774.4|1768.4|1772.1|1766.1|21
1601634900000|2020-10-02 10:35:00|1774.1|1768.1|1774.4|1768.4|1774.9|1768.9|1773.4|1767.4|18
1601635200000|2020-10-02 10:40:00|1774.1|1768.1|1773.9|1767.9|1774.6|1768.6|1773.1|1767.1|14
1601635500000|2020-10-02 10:45:00|1773.6|1767.6|1773.1|1767.1|1773.6|1767.6|1773.1|1767.1|3
1601635800000|2020-10-02 10:50:00|1773.4|1767.4|1774.9|1768.9|1775.4|1769.4|1773.4|1767.4|16
1601636100000|2020-10-02 10:55:00|1774.6|1768.6|1773.9|1767.9|1775.6|1769.6|1773.9|1767.9|19
1601636400000|2020-10-02 11:00:00|1774.1|1768.1|1781.6|1775.6|1782.4|1776.4|1773.6|1767.6|71
1601636700000|2020-10-02 11:05:00|1781.9|1775.9|1775.1|1769.1|1782.1|1776.1|1775.1|1769.1|52
1601637000000|2020-10-02 11:10:00|1775.4|1769.4|1780.1|1774.1|1780.9|1774.9|1775.4|1769.4|50
1601637300000|2020-10-02 11:15:00|1780.4|1774.4|1782.9|1776.9|1783.6|1777.6|1780.4|1774.4|40
1601637600000|2020-10-02 11:20:00|1783.1|1777.1|1783.9|1777.9|1785.1|1779.1|1782.1|1776.1|46
1601637900000|2020-10-02 11:25:00|1783.4|1777.4|1783.4|1777.4|1783.4|1777.4|1781.9|1775.9|31
1601638200000|2020-10-02 11:30:00|1783.1|1777.1|1784.1|1778.1|1785.1|1779.1|1781.4|1775.4|42
1601638500000|2020-10-02 11:35:00|1784.4|1778.4|1783.6|1777.6|1785.1|1779.1|1782.6|1776.6|35
1601638800000|2020-10-02 11:40:00|1783.4|1777.4|1783.1|1777.1|1783.4|1777.4|1780.1|1774.1|29
1601639100000|2020-10-02 11:45:00|1783.4|1777.4|1787.6|1781.6|1788.4|1782.4|1783.1|1777.1|113
1601639400000|2020-10-02 11:50:00|1787.9|1781.9|1787.4|1781.4|1789.1|1783.1|1787.1|1781.1|34
1601639700000|2020-10-02 11:55:00|1787.1|1781.1|1783.4|1777.4|1787.1|1781.1|1780.9|1774.9|47
1601640000000|2020-10-02 12:00:00|1783.6|1777.6|1783.9|1777.9|1783.9|1777.9|1779.1|1773.1|65
1601640300000|2020-10-02 12:05:00|1784.1|1778.1|1787.4|1781.4|1788.1|1782.1|1783.9|1777.9|35
1601640600000|2020-10-02 12:10:00|1787.1|1781.1|1791.4|1785.4|1791.6|1785.6|1786.1|1780.1|58
1601640900000|2020-10-02 12:15:00|1791.6|1785.6|1794.9|1788.9|1797.1|1791.1|1791.6|1785.6|42
1601641200000|2020-10-02 12:20:00|1795.1|1789.1|1793.9|1787.9|1795.9|1789.9|1793.6|1787.6|25
1601641500000|2020-10-02 12:25:00|1793.6|1787.6|1793.1|1787.1|1794.1|1788.1|1790.4|1784.4|49
1601641800000|2020-10-02 12:30:00|1793.9|1787.9|1786.1|1780.1|1793.9|1787.9|1786.1|1780.1|67
1601642100000|2020-10-02 12:35:00|1786.4|1780.4|1784.6|1778.6|1786.6|1780.6|1780.9|1774.9|62
1601642400000|2020-10-02 12:40:00|1784.9|1778.9|1783.9|1777.9|1787.4|1781.4|1783.1|1777.1|99
1601642700000|2020-10-02 12:45:00|1783.6|1777.6|1783.1|1777.1|1784.1|1778.1|1780.9|1774.9|70
1601643000000|2020-10-02 12:50:00|1783.4|1777.4|1782.4|1776.4|1783.4|1777.4|1777.4|1771.4|67
1601643300000|2020-10-02 12:55:00|1782.1|1776.1|1783.1|1777.1|1784.9|1778.9|1781.9|1775.9|60
1601643600000|2020-10-02 13:00:00|1782.9|1776.9|1781.9|1775.9|1782.9|1776.9|1777.9|1771.9|74
1601643900000|2020-10-02 13:05:00|1782.1|1776.1|1783.6|1777.6|1784.1|1778.1|1781.9|1775.9|52
1601644200000|2020-10-02 13:10:00|1783.9|1777.9|1780.4|1774.4|1784.4|1778.4|1779.4|1773.4|61
1601644500000|2020-10-02 13:15:00|1780.1|1774.1|1783.1|1777.1|1784.9|1778.9|1777.9|1771.9|52
1601644800000|2020-10-02 13:20:00|1782.9|1776.9|1782.9|1776.9|1786.9|1780.9|1781.9|1775.9|50
1601645100000|2020-10-02 13:25:00|1782.1|1776.1|1792.4|1786.4|1792.4|1786.4|1781.6|1775.6|91
1601645400000|2020-10-02 13:30:00|1791.9|1785.9|1797.1|1791.1|1800.4|1794.4|1790.9|1784.9|64
1601645700000|2020-10-02 13:35:00|1796.1|1790.1|1799.6|1793.6|1799.6|1793.6|1793.6|1787.6|58
1601646000000|2020-10-02 13:40:00|1799.9|1793.9|1796.1|1790.1|1800.1|1794.1|1793.6|1787.6|43
1601646300000|2020-10-02 13:45:00|1795.9|1789.9|1796.6|1790.6|1796.6|1790.6|1794.4|1788.4|23
1601646600000|2020-10-02 13:50:00|1796.1|1790.1|1798.6|1792.6|1799.1|1793.1|1792.6|1786.6|46
1601646900000|2020-10-02 13:55:00|1798.9|1792.9|1795.4|1789.4|1799.6|1793.6|1794.1|1788.1|43
1601647200000|2020-10-02 14:00:00|1795.1|1789.1|1795.1|1789.1|1797.9|1791.9|1794.6|1788.6|27
1601647500000|2020-10-02 14:05:00|1795.4|1789.4|1798.6|1792.6|1804.1|1798.1|1795.4|1789.4|84
1601647800000|2020-10-02 14:10:00|1798.4|1792.4|1787.1|1781.1|1798.6|1792.6|1784.9|1778.9|93
1601648100000|2020-10-02 14:15:00|1786.9|1780.9|1781.1|1775.1|1787.4|1781.4|1780.1|1774.1|58
1601648400000|2020-10-02 14:20:00|1781.4|1775.4|1778.4|1772.4|1781.4|1775.4|1777.6|1771.6|29
1601648700000|2020-10-02 14:25:00|1778.1|1772.1|1782.4|1776.4|1786.6|1780.6|1778.1|1772.1|60
1601649000000|2020-10-02 14:30:00|1782.6|1776.6|1779.4|1773.4|1784.4|1778.4|1777.4|1771.4|80
1601649300000|2020-10-02 14:35:00|1778.9|1772.9|1778.6|1772.6|1780.9|1774.9|1778.1|1772.1|57
1601649600000|2020-10-02 14:40:00|1777.4|1771.4|1771.6|1765.6|1777.4|1771.4|1770.1|1764.1|75
1601649900000|2020-10-02 14:45:00|1771.9|1765.9|1777.9|1771.9|1780.6|1774.6|1771.6|1765.6|72
1601650200000|2020-10-02 14:50:00|1778.6|1772.6|1777.9|1771.9|1778.9|1772.9|1774.4|1768.4|48
1601650500000|2020-10-02 14:55:00|1778.1|1772.1|1779.9|1773.9|1779.9|1773.9|1775.1|1769.1|51
1601650800000|2020-10-02 15:00:00|1780.1|1774.1|1784.6|1778.6|1784.6|1778.6|1778.6|1772.6|54
1601651100000|2020-10-02 15:05:00|1784.4|1778.4|1785.4|1779.4|1786.1|1780.1|1782.4|1776.4|45
1601651400000|2020-10-02 15:10:00|1785.6|1779.6|1781.6|1775.6|1788.6|1782.6|1781.4|1775.4|56
1601651700000|2020-10-02 15:15:00|1781.4|1775.4|1776.4|1770.4|1781.4|1775.4|1771.1|1765.1|206
1601652000000|2020-10-02 15:20:00|1776.6|1770.6|1780.1|1774.1|1785.4|1779.4|1776.6|1770.6|42
1601652300000|2020-10-02 15:25:00|1779.4|1773.4|1780.1|1774.1|1780.1|1774.1|1778.1|1772.1|12
1601652600000|2020-10-02 15:30:00|1779.9|1773.9|1775.1|1769.1|1780.4|1774.4|1775.1|1769.1|30
1601652900000|2020-10-02 15:35:00|1774.9|1768.9|1779.4|1773.4|1780.4|1774.4|1773.9|1767.9|49
1601653200000|2020-10-02 15:40:00|1779.1|1773.1|1789.4|1783.4|1791.4|1785.4|1778.9|1772.9|49
1601653500000|2020-10-02 15:45:00|1789.1|1783.1|1789.1|1783.1|1790.6|1784.6|1788.9|1782.9|23
1601653800000|2020-10-02 15:50:00|1788.9|1782.9|1789.1|1783.1|1789.9|1783.9|1788.4|1782.4|22
1601654100000|2020-10-02 15:55:00|1788.9|1782.9|1788.9|1782.9|1788.9|1782.9|1787.6|1781.6|14
1601654400000|2020-10-02 16:00:00|1789.1|1783.1|1782.9|1776.9|1789.1|1783.1|1782.9|1776.9|22
1601654700000|2020-10-02 16:05:00|1782.6|1776.6|1779.9|1773.9|1782.6|1776.6|1779.1|1773.1|12
1601655000000|2020-10-02 16:10:00|1780.1|1774.1|1785.6|1779.6|1785.6|1779.6|1779.6|1773.6|13
1601655300000|2020-10-02 16:15:00|1785.4|1779.4|1784.9|1778.9|1785.4|1779.4|1784.9|1778.9|3
1601655600000|2020-10-02 16:20:00|1784.6|1778.6|1780.4|1774.4|1784.9|1778.9|1779.9|1773.9|12
1601655900000|2020-10-02 16:25:00|1780.9|1774.9|1780.9|1774.9|1781.1|1775.1|1780.9|1774.9|3
1601656200000|2020-10-02 16:30:00|1780.4|1774.4|1783.6|1777.6|1784.1|1778.1|1779.6|1773.6|9
1601656500000|2020-10-02 16:35:00|1783.1|1777.1|1782.9|1776.9|1783.1|1777.1|1782.9|1776.9|2
1601657400000|2020-10-02 16:50:00|1783.6|1777.6|1782.6|1776.6|1783.9|1777.9|1782.6|1776.6|5
1601657700000|2020-10-02 16:55:00|1781.4|1775.4|1775.5|1769.5|1781.4|1775.4|1775.4|1769.4|21
1601856000000|2020-10-05 00:00:00|1777.8|1766.5|1781.5|1775.5|1781.5|1775.5|1777.8|1766.5|2
1601857200000|2020-10-05 00:20:00|1782.4|1776.4|1781.4|1775.4|1782.5|1776.5|1781.1|1775.1|8
1601858100000|2020-10-05 00:35:00|1781.6|1775.6|1782|1776|1782|1776|1781.6|1775.6|3
1601858400000|2020-10-05 00:40:00|1782.1|1776.1|1779.6|1773.6|1782.1|1776.1|1779.6|1773.6|5
1601858700000|2020-10-05 00:45:00|1780|1774|1782.9|1776.9|1783.4|1777.4|1780|1774|12
1601859000000|2020-10-05 00:50:00|1783.4|1777.4|1784|1778|1784|1778|1783.4|1777.4|2
1601859300000|2020-10-05 00:55:00|1783.5|1777.5|1783.8|1777.8|1783.8|1777.8|1783.5|1777.5|2
1601863500000|2020-10-05 02:05:00|1783.4|1777.4|1782.8|1776.8|1783.4|1777.4|1782.8|1776.8|4
1601863800000|2020-10-05 02:10:00|1782.5|1776.5|1781.6|1775.6|1782.5|1776.5|1781.6|1775.6|5
1601864100000|2020-10-05 02:15:00|1782|1776|1780.4|1774.4|1782.3|1776.3|1780.4|1774.4|15
1601864400000|2020-10-05 02:20:00|1781|1775|1779.6|1773.6|1781.9|1775.9|1779.6|1773.6|9
1601864700000|2020-10-05 02:25:00|1779.4|1773.4|1779|1773|1779.4|1773.4|1779|1773|2
1601865000000|2020-10-05 02:30:00|1778.9|1772.9|1778.8|1772.8|1778.9|1772.9|1778.8|1772.8|2
1601865300000|2020-10-05 02:35:00|1778.6|1772.6|1778.6|1772.6|1778.9|1772.9|1778.5|1772.5|7
1601865600000|2020-10-05 02:40:00|1778.5|1772.5|1777.4|1771.4|1778.5|1772.5|1777.4|1771.4|5
1601865900000|2020-10-05 02:45:00|1777.1|1771.1|1777.3|1771.3|1777.3|1771.3|1776.9|1770.9|4
1601866200000|2020-10-05 02:50:00|1777.4|1771.4|1778.5|1772.5|1778.5|1772.5|1777.4|1771.4|2
1601866500000|2020-10-05 02:55:00|1778.8|1772.8|1778.8|1772.8|1779|1773|1778.8|1772.8|3
1601866800000|2020-10-05 03:00:00|1777.9|1771.9|1777.4|1771.4|1778|1772|1777.4|1771.4|6
1601867100000|2020-10-05 03:05:00|1777.1|1771.1|1776.4|1770.4|1777.9|1771.9|1776.4|1770.4|12
1601867400000|2020-10-05 03:10:00|1776.5|1770.5|1776.1|1770.1|1776.8|1770.8|1775.8|1769.8|11
1601867700000|2020-10-05 03:15:00|1776.4|1770.4|1776.6|1770.6|1777.3|1771.3|1776.1|1770.1|14
1601868000000|2020-10-05 03:20:00|1777.1|1771.1|1776.9|1770.9|1777.3|1771.3|1776.5|1770.5|5
1601868300000|2020-10-05 03:25:00|1777.4|1771.4|1777.5|1771.5|1777.5|1771.5|1777.4|1771.4|2
1601868600000|2020-10-05 03:30:00|1778.3|1772.3|1778.3|1772.3|1779.5|1773.5|1777.5|1771.5|45
1601868900000|2020-10-05 03:35:00|1778.4|1772.4|1777.9|1771.9|1778.9|1772.9|1777.8|1771.8|17
1601869500000|2020-10-05 03:45:00|1778.1|1772.1|1778.9|1772.9|1779.1|1773.1|1778.1|1772.1|12
1601869800000|2020-10-05 03:50:00|1778.6|1772.6|1778.4|1772.4|1778.9|1772.9|1778.4|1772.4|4
1601870100000|2020-10-05 03:55:00|1778.1|1772.1|1778|1772|1778.5|1772.5|1777|1771|11
1601870400000|2020-10-05 04:00:00|1778.4|1772.4|1777.1|1771.1|1778.4|1772.4|1777.1|1771.1|5
1601871000000|2020-10-05 04:10:00|1777|1771|1776.6|1770.6|1777|1771|1776.6|1770.6|2
1601871300000|2020-10-05 04:15:00|1776.5|1770.5|1776.1|1770.1|1776.8|1770.8|1776.1|1770.1|10
1601871600000|2020-10-05 04:20:00|1776.3|1770.3|1776.1|1770.1|1776.4|1770.4|1776.1|1770.1|3
1601871900000|2020-10-05 04:25:00|1776.3|1770.3|1776.5|1770.5|1777.1|1771.1|1776.3|1770.3|6
1601872200000|2020-10-05 04:30:00|1776.6|1770.6|1777.1|1771.1|1777.4|1771.4|1776.6|1770.6|6
1601872500000|2020-10-05 04:35:00|1777|1771|1776.5|1770.5|1777|1771|1776.5|1770.5|3
1601872800000|2020-10-05 04:40:00|1776.8|1770.8|1777.1|1771.1|1777.1|1771.1|1776.8|1770.8|5
1601873100000|2020-10-05 04:45:00|1776.9|1770.9|1776.5|1770.5|1777|1771|1776.5|1770.5|5
1601873700000|2020-10-05 04:55:00|1776.8|1770.8|1777|1771|1777|1771|1776.8|1770.8|2
1601874000000|2020-10-05 05:00:00|1776.9|1770.9|1776.6|1770.6|1777.1|1771.1|1776.6|1770.6|6
1601874300000|2020-10-05 05:05:00|1776.4|1770.4|1776.4|1770.4|1776.4|1770.4|1776.4|1770.4|1
1601874600000|2020-10-05 05:10:00|1776|1770|1774.5|1768.5|1776|1770|1774.5|1768.5|8
1601874900000|2020-10-05 05:15:00|1774.8|1768.8|1774.8|1768.8|1775.5|1769.5|1774.8|1768.8|8
1601875200000|2020-10-05 05:20:00|1775|1769|1775|1769|1775|1769|1774.4|1768.4|10
1601875500000|2020-10-05 05:25:00|1775.3|1769.3|1776.8|1770.8|1776.8|1770.8|1775.3|1769.3|12
1601875800000|2020-10-05 05:30:00|1775.9|1769.9|1776.4|1770.4|1776.4|1770.4|1775.9|1769.9|4
1601876100000|2020-10-05 05:35:00|1776.1|1770.1|1776.1|1770.1|1776.1|1770.1|1776.1|1770.1|1
1601876400000|2020-10-05 05:40:00|1776.8|1770.8|1776.8|1770.8|1776.8|1770.8|1776.8|1770.8|1
1601876700000|2020-10-05 05:45:00|1776.5|1770.5|1776.8|1770.8|1776.8|1770.8|1776.5|1770.5|2
1601877000000|2020-10-05 05:50:00|1776.9|1770.9|1776.9|1770.9|1776.9|1770.9|1776.9|1770.9|1
1601877300000|2020-10-05 05:55:00|1777.3|1771.3|1777.3|1771.3|1777.5|1771.5|1777.1|1771.1|4
1601877600000|2020-10-05 06:00:00|1776.5|1770.5|1776|1770|1777|1771|1776|1770|16
1601877900000|2020-10-05 06:05:00|1775.9|1769.9|1775.9|1769.9|1776.3|1770.3|1775.6|1769.6|7
1601878200000|2020-10-05 06:10:00|1776.1|1770.1|1775.9|1769.9|1776.1|1770.1|1775.3|1769.3|14
1601878500000|2020-10-05 06:15:00|1775.6|1769.6|1775.8|1769.8|1776.1|1770.1|1775.6|1769.6|7
1601878800000|2020-10-05 06:20:00|1775.9|1769.9|1776.3|1770.3|1776.4|1770.4|1775.5|1769.5|13
1601879100000|2020-10-05 06:25:00|1777.3|1771.3|1776.5|1770.5|1777.5|1771.5|1776.4|1770.4|9
1601879400000|2020-10-05 06:30:00|1776.4|1770.4|1776.1|1770.1|1777.1|1771.1|1775.6|1769.6|14
1601879700000|2020-10-05 06:35:00|1776|1770|1776.8|1770.8|1777|1771|1776|1770|11
1601880000000|2020-10-05 06:40:00|1777|1771|1777.3|1771.3|1777.3|1771.3|1776.8|1770.8|11
1601880300000|2020-10-05 06:45:00|1776.9|1770.9|1777.6|1771.6|1777.6|1771.6|1776.9|1770.9|11
1601880600000|2020-10-05 06:50:00|1777.5|1771.5|1776|1770|1777.5|1771.5|1776|1770|15
1601880900000|2020-10-05 06:55:00|1775.9|1769.9|1775.1|1769.1|1776.1|1770.1|1774.9|1768.9|9
1601881200000|2020-10-05 07:00:00|1775.4|1769.4|1772.9|1766.9|1775.4|1769.4|1768.9|1762.9|80
1601881500000|2020-10-05 07:05:00|1772.4|1766.4|1770.9|1764.9|1776.4|1770.4|1770.6|1764.6|85
1601881800000|2020-10-05 07:10:00|1770.6|1764.6|1771.6|1765.6|1771.6|1765.6|1769.1|1763.1|38
1601882100000|2020-10-05 07:15:00|1771.9|1765.9|1774.4|1768.4|1774.6|1768.6|1771.1|1765.1|40
1601882400000|2020-10-05 07:20:00|1773.9|1767.9|1770.1|1764.1|1775.4|1769.4|1770.1|1764.1|32
1601882700000|2020-10-05 07:25:00|1770.4|1764.4|1771.9|1765.9|1775.1|1769.1|1769.6|1763.6|52
1601883000000|2020-10-05 07:30:00|1771.6|1765.6|1773.1|1767.1|1773.9|1767.9|1771.6|1765.6|41
1601883300000|2020-10-05 07:35:00|1773.4|1767.4|1771.9|1765.9|1774.9|1768.9|1771.9|1765.9|40
1601883600000|2020-10-05 07:40:00|1772.1|1766.1|1771.6|1765.6|1772.4|1766.4|1770.4|1764.4|36
1601883900000|2020-10-05 07:45:00|1771.4|1765.4|1773.4|1767.4|1773.4|1767.4|1771.4|1765.4|24
1601884200000|2020-10-05 07:50:00|1772.9|1766.9|1772.4|1766.4|1772.9|1766.9|1770.4|1764.4|22
1601884500000|2020-10-05 07:55:00|1772.6|1766.6|1772.6|1766.6|1775.1|1769.1|1772.1|1766.1|42
1601884800000|2020-10-05 08:00:00|1772.9|1766.9|1772.4|1766.4|1774.1|1768.1|1772.1|1766.1|36
1601885100000|2020-10-05 08:05:00|1772.9|1766.9|1772.6|1766.6|1773.4|1767.4|1772.1|1766.1|22
1601885400000|2020-10-05 08:10:00|1772.4|1766.4|1772.9|1766.9|1773.1|1767.1|1770.9|1764.9|34
1601885700000|2020-10-05 08:15:00|1772.6|1766.6|1772.4|1766.4|1774.9|1768.9|1771.9|1765.9|44
1601886000000|2020-10-05 08:20:00|1772.6|1766.6|1771.9|1765.9|1772.6|1766.6|1771.4|1765.4|20
1601886300000|2020-10-05 08:25:00|1771.6|1765.6|1772.6|1766.6|1775.1|1769.1|1771.1|1765.1|36
1601886600000|2020-10-05 08:30:00|1772.9|1766.9|1771.4|1765.4|1773.6|1767.6|1770.6|1764.6|25
1601886900000|2020-10-05 08:35:00|1771.6|1765.6|1771.6|1765.6|1772.1|1766.1|1771.6|1765.6|7
1601887200000|2020-10-05 08:40:00|1771.1|1765.1|1769.9|1763.9|1771.1|1765.1|1769.4|1763.4|17
1601887500000|2020-10-05 08:45:00|1769.6|1763.6|1769.4|1763.4|1769.9|1763.9|1769.1|1763.1|14
1601887800000|2020-10-05 08:50:00|1769.6|1763.6|1769.4|1763.4|1769.9|1763.9|1769.1|1763.1|10
1601888100000|2020-10-05 08:55:00|1769.1|1763.1|1768.1|1762.1|1769.1|1763.1|1768.1|1762.1|16
1601888400000|2020-10-05 09:00:00|1768.4|1762.4|1769.6|1763.6|1769.6|1763.6|1767.9|1761.9|18
1601888700000|2020-10-05 09:05:00|1769.4|1763.4|1769.4|1763.4|1769.4|1763.4|1769.4|1763.4|1
1601889000000|2020-10-05 09:10:00|1769.6|1763.6|1768.6|1762.6|1769.6|1763.6|1767.9|1761.9|34
1601889300000|2020-10-05 09:15:00|1768.9|1762.9|1768.6|1762.6|1768.9|1762.9|1768.4|1762.4|6
1601889600000|2020-10-05 09:20:00|1768.9|1762.9|1768.9|1762.9|1769.9|1763.9|1768.6|1762.6|16
1601889900000|2020-10-05 09:25:00|1768.6|1762.6|1768.9|1762.9|1768.9|1762.9|1768.4|1762.4|10
1601890200000|2020-10-05 09:30:00|1768.6|1762.6|1768.9|1762.9|1768.9|1762.9|1767.4|1761.4|16
1601890500000|2020-10-05 09:35:00|1768.6|1762.6|1767.9|1761.9|1768.6|1762.6|1767.6|1761.6|15
1601890800000|2020-10-05 09:40:00|1768.1|1762.1|1769.1|1763.1|1769.4|1763.4|1767.6|1761.6|24
1601891100000|2020-10-05 09:45:00|1769.9|1763.9|1769.9|1763.9|1770.1|1764.1|1769.4|1763.4|11
1601891400000|2020-10-05 09:50:00|1769.6|1763.6|1769.9|1763.9|1771.6|1765.6|1769.6|1763.6|22
1601891700000|2020-10-05 09:55:00|1770.1|1764.1|1769.1|1763.1|1770.4|1764.4|1768.9|1762.9|13
1601892000000|2020-10-05 10:00:00|1768.9|1762.9|1767.6|1761.6|1769.1|1763.1|1767.6|1761.6|20
1601892300000|2020-10-05 10:05:00|1767.4|1761.4|1769.1|1763.1|1769.1|1763.1|1767.4|1761.4|10
1601892600000|2020-10-05 10:10:00|1769.4|1763.4|1768.4|1762.4|1769.9|1763.9|1768.4|1762.4|18
1601892900000|2020-10-05 10:15:00|1768.6|1762.6|1768.9|1762.9|1769.1|1763.1|1768.6|1762.6|10
1601893200000|2020-10-05 10:20:00|1768.6|1762.6|1768.6|1762.6|1768.9|1762.9|1768.4|1762.4|6
1601893500000|2020-10-05 10:25:00|1768.4|1762.4|1768.6|1762.6|1768.6|1762.6|1768.4|1762.4|2
1601893800000|2020-10-05 10:30:00|1768.4|1762.4|1768.6|1762.6|1768.6|1762.6|1768.1|1762.1|8
1601894100000|2020-10-05 10:35:00|1768.4|1762.4|1768.6|1762.6|1768.9|1762.9|1768.4|1762.4|9
1601894400000|2020-10-05 10:40:00|1768.9|1762.9|1768.6|1762.6|1769.4|1763.4|1768.6|1762.6|5
1601894700000|2020-10-05 10:45:00|1769.1|1763.1|1768.6|1762.6|1769.1|1763.1|1768.6|1762.6|5
1601895000000|2020-10-05 10:50:00|1768.9|1762.9|1768.6|1762.6|1770.9|1764.9|1768.6|1762.6|12
1601895300000|2020-10-05 10:55:00|1768.9|1762.9|1768.9|1762.9|1768.9|1762.9|1768.6|1762.6|3
1601895600000|2020-10-05 11:00:00|1769.1|1763.1|1769.1|1763.1|1770.6|1764.6|1768.9|1762.9|14
1601895900000|2020-10-05 11:05:00|1768.9|1762.9|1769.9|1763.9|1770.9|1764.9|1768.9|1762.9|18
1601896200000|2020-10-05 11:10:00|1770.1|1764.1|1769.4|1763.4|1770.1|1764.1|1768.4|1762.4|15
1601896500000|2020-10-05 11:15:00|1769.6|1763.6|1769.4|1763.4|1771.1|1765.1|1768.9|1762.9|20
1601896800000|2020-10-05 11:20:00|1769.1|1763.1|1769.4|1763.4|1769.4|1763.4|1768.9|1762.9|6
1601897100000|2020-10-05 11:25:00|1769.1|1763.1|1768.9|1762.9|1769.1|1763.1|1768.9|1762.9|6
1601897400000|2020-10-05 11:30:00|1769.4|1763.4|1769.4|1763.4|1769.6|1763.6|1768.4|1762.4|14
1601897700000|2020-10-05 11:35:00|1769.1|1763.1|1769.4|1763.4|1769.6|1763.6|1769.1|1763.1|5
1601898000000|2020-10-05 11:40:00|1769.1|1763.1|1768.4|1762.4|1769.4|1763.4|1768.4|1762.4|12
1601898300000|2020-10-05 11:45:00|1768.6|1762.6|1768.1|1762.1|1769.1|1763.1|1767.9|1761.9|23
1601898600000|2020-10-05 11:50:00|1767.9|1761.9|1768.9|1762.9|1768.9|1762.9|1767.9|1761.9|11
1601898900000|2020-10-05 11:55:00|1768.6|1762.6|1769.6|1763.6|1769.6|1763.6|1768.6|1762.6|9
1601899200000|2020-10-05 12:00:00|1769.9|1763.9|1769.4|1763.4|1770.1|1764.1|1769.1|1763.1|15
1601899500000|2020-10-05 12:05:00|1769.1|1763.1|1768.4|1762.4|1769.1|1763.1|1768.4|1762.4|10
1601899800000|2020-10-05 12:10:00|1768.6|1762.6|1768.1|1762.1|1769.1|1763.1|1768.1|1762.1|15
1601900100000|2020-10-05 12:15:00|1768.4|1762.4|1766.6|1760.6|1768.6|1762.6|1766.6|1760.6|12
1601900400000|2020-10-05 12:20:00|1766.4|1760.4|1766.9|1760.9|1767.1|1761.1|1766.4|1760.4|13
1601900700000|2020-10-05 12:25:00|1767.1|1761.1|1767.1|1761.1|1767.4|1761.4|1766.6|1760.6|12
1601901000000|2020-10-05 12:30:00|1767.6|1761.6|1767.1|1761.1|1767.9|1761.9|1766.9|1760.9|23
1601901300000|2020-10-05 12:35:00|1766.9|1760.9|1764.6|1758.6|1766.9|1760.9|1764.4|1758.4|12
1601901600000|2020-10-05 12:40:00|1764.9|1758.9|1765.6|1759.6|1766.6|1760.6|1764.9|1758.9|31
1601901900000|2020-10-05 12:45:00|1766.6|1760.6|1766.4|1760.4|1766.6|1760.6|1766.4|1760.4|4
1601902200000|2020-10-05 12:50:00|1765.9|1759.9|1763.9|1757.9|1766.4|1760.4|1762.4|1756.4|44
1601902500000|2020-10-05 12:55:00|1764.4|1758.4|1762.9|1756.9|1765.1|1759.1|1762.9|1756.9|29
1601902800000|2020-10-05 13:00:00|1762.6|1756.6|1763.1|1757.1|1763.9|1757.9|1762.1|1756.1|51
1601903100000|2020-10-05 13:05:00|1762.9|1756.9|1762.9|1756.9|1763.9|1757.9|1762.4|1756.4|25
1601903400000|2020-10-05 13:10:00|1763.4|1757.4|1762.6|1756.6|1763.4|1757.4|1762.4|1756.4|19
1601903700000|2020-10-05 13:15:00|1762.4|1756.4|1762.4|1756.4|1763.6|1757.6|1762.4|1756.4|32
1601904000000|2020-10-05 13:20:00|1762.6|1756.6|1762.9|1756.9|1762.9|1756.9|1762.1|1756.1|14
1601904300000|2020-10-05 13:25:00|1762.6|1756.6|1763.4|1757.4|1763.4|1757.4|1762.1|1756.1|12
1601904600000|2020-10-05 13:30:00|1763.6|1757.6|1764.4|1758.4|1767.1|1761.1|1762.4|1756.4|49
1601904900000|2020-10-05 13:35:00|1764.1|1758.1|1762.6|1756.6|1764.1|1758.1|1762.1|1756.1|50
1601905200000|2020-10-05 13:40:00|1762.9|1756.9|1763.6|1757.6|1764.6|1758.6|1762.4|1756.4|41
1601905500000|2020-10-05 13:45:00|1762.9|1756.9|1762.1|1756.1|1762.9|1756.9|1761.9|1755.9|17
1601905800000|2020-10-05 13:50:00|1762.4|1756.4|1762.4|1756.4|1763.9|1757.9|1762.1|1756.1|30
1601906100000|2020-10-05 13:55:00|1762.1|1756.1|1763.6|1757.6|1765.1|1759.1|1762.1|1756.1|42
1601906400000|2020-10-05 14:00:00|1764.4|1758.4|1759.9|1753.9|1764.4|1758.4|1758.4|1752.4|39
1601906700000|2020-10-05 14:05:00|1760.1|1754.1|1762.1|1756.1|1763.6|1757.6|1759.6|1753.6|75
1601907000000|2020-10-05 14:10:00|1761.9|1755.9|1760.4|1754.4|1762.6|1756.6|1759.1|1753.1|51
1601907300000|2020-10-05 14:15:00|1760.6|1754.6|1764.1|1758.1|1764.1|1758.1|1759.9|1753.9|54
1601907600000|2020-10-05 14:20:00|1763.6|1757.6|1759.9|1753.9|1763.6|1757.6|1759.9|1753.9|47
1601907900000|2020-10-05 14:25:00|1760.1|1754.1|1759.6|1753.6|1760.1|1754.1|1758.1|1752.1|42
1601908200000|2020-10-05 14:30:00|1759.9|1753.9|1759.9|1753.9|1761.1|1755.1|1759.6|1753.6|39
1601908500000|2020-10-05 14:35:00|1760.1|1754.1|1760.6|1754.6|1761.1|1755.1|1759.9|1753.9|38
1601908800000|2020-10-05 14:40:00|1760.9|1754.9|1760.1|1754.1|1761.6|1755.6|1758.6|1752.6|40
1601909100000|2020-10-05 14:45:00|1760.4|1754.4|1760.1|1754.1|1760.6|1754.6|1758.6|1752.6|39
1601909400000|2020-10-05 14:50:00|1759.9|1753.9|1759.9|1753.9|1760.1|1754.1|1758.9|1752.9|45
1601909700000|2020-10-05 14:55:00|1759.6|1753.6|1758.4|1752.4|1759.9|1753.9|1758.1|1752.1|35
1601910000000|2020-10-05 15:00:00|1758.1|1752.1|1759.9|1753.9|1760.1|1754.1|1757.9|1751.9|48
1601910300000|2020-10-05 15:05:00|1760.1|1754.1|1762.1|1756.1|1763.9|1757.9|1759.6|1753.6|88
1601910600000|2020-10-05 15:10:00|1761.9|1755.9|1762.4|1756.4|1765.9|1759.9|1761.6|1755.6|78
1601910900000|2020-10-05 15:15:00|1762.1|1756.1|1759.4|1753.4|1762.9|1756.9|1758.4|1752.4|110
1601911200000|2020-10-05 15:20:00|1759.6|1753.6|1761.9|1755.9|1761.9|1755.9|1759.4|1753.4|30
1601911500000|2020-10-05 15:25:00|1761.6|1755.6|1760.1|1754.1|1761.6|1755.6|1759.4|1753.4|30
1601911800000|2020-10-05 15:30:00|1760.4|1754.4|1759.6|1753.6|1760.4|1754.4|1759.6|1753.6|12
1601912100000|2020-10-05 15:35:00|1759.4|1753.4|1760.4|1754.4|1760.4|1754.4|1759.1|1753.1|13
1601912400000|2020-10-05 15:40:00|1759.9|1753.9|1759.6|1753.6|1760.6|1754.6|1759.6|1753.6|6
1601912700000|2020-10-05 15:45:00|1759.9|1753.9|1762.4|1756.4|1762.4|1756.4|1759.9|1753.9|18
1601913000000|2020-10-05 15:50:00|1762.9|1756.9|1759.6|1753.6|1763.1|1757.1|1759.4|1753.4|21
1601913300000|2020-10-05 15:55:00|1759.9|1753.9|1760.4|1754.4|1760.6|1754.6|1758.6|1752.6|23
1601913600000|2020-10-05 16:00:00|1760.6|1754.6|1759.6|1753.6|1760.6|1754.6|1759.6|1753.6|6
1601913900000|2020-10-05 16:05:00|1759.9|1753.9|1759.9|1753.9|1760.1|1754.1|1759.6|1753.6|9
1601914200000|2020-10-05 16:10:00|1760.1|1754.1|1760.1|1754.1|1760.1|1754.1|1759.9|1753.9|5
1601914500000|2020-10-05 16:15:00|1760.9|1754.9|1759.6|1753.6|1760.9|1754.9|1759.6|1753.6|9
1601914800000|2020-10-05 16:20:00|1759.9|1753.9|1759.9|1753.9|1759.9|1753.9|1759.9|1753.9|1
1601915400000|2020-10-05 16:30:00|1760.6|1754.6|1760.6|1754.6|1760.6|1754.6|1760.6|1754.6|1
1601915700000|2020-10-05 16:35:00|1761.1|1755.1|1762.9|1756.9|1762.9|1756.9|1760.6|1754.6|3
1601916000000|2020-10-05 16:40:00|1763.4|1757.4|1761.1|1755.1|1763.9|1757.9|1761.1|1755.1|9
1601916300000|2020-10-05 16:45:00|1760.6|1754.6|1759.4|1753.4|1760.6|1754.6|1758.6|1752.6|13
1601916600000|2020-10-05 16:50:00|1759.6|1753.6|1760.4|1754.4|1760.4|1754.4|1759.6|1753.6|3
1601916900000|2020-10-05 16:55:00|1760.8|1754.8|1764.1|1758.1|1764.1|1758.1|1760.8|1754.8|15
1601942400000|2020-10-06 00:00:00|1763|1757|1763.1|1757.1|1763.1|1757.1|1763|1757|2
1601942700000|2020-10-06 00:05:00|1763.8|1757.8|1765.1|1759.1|1765.1|1759.1|1763.8|1757.8|5
1601943000000|2020-10-06 00:10:00|1765.3|1759.3|1765.1|1759.1|1765.3|1759.3|1765.1|1759.1|2
1601943300000|2020-10-06 00:15:00|1765.4|1759.4|1765.4|1759.4|1765.4|1759.4|1765.4|1759.4|1
1601943600000|2020-10-06 00:20:00|1765.6|1759.6|1766.6|1760.6|1766.6|1760.6|1765.6|1759.6|7
1601943900000|2020-10-06 00:25:00|1766.8|1760.8|1766.3|1760.3|1766.8|1760.8|1765.9|1759.9|5
1601944200000|2020-10-06 00:30:00|1765.9|1759.9|1765.6|1759.6|1765.9|1759.9|1765.6|1759.6|2
1601944800000|2020-10-06 00:40:00|1765.8|1759.8|1765.8|1759.8|1765.8|1759.8|1765.8|1759.8|1
1601945700000|2020-10-06 00:55:00|1766.1|1760.1|1766.1|1760.1|1766.3|1760.3|1766.1|1760.1|3
1601946000000|2020-10-06 01:00:00|1766.3|1760.3|1765.8|1759.8|1766.3|1760.3|1765.8|1759.8|3
1601946600000|2020-10-06 01:10:00|1766.3|1760.3|1766.3|1760.3|1766.3|1760.3|1766.3|1760.3|1
1601946900000|2020-10-06 01:15:00|1766|1760|1765.9|1759.9|1766|1760|1765.8|1759.8|3
1601947800000|2020-10-06 01:30:00|1765.8|1759.8|1765.8|1759.8|1765.9|1759.9|1765.8|1759.8|3
1601948400000|2020-10-06 01:40:00|1766.1|1760.1|1766.5|1760.5|1766.5|1760.5|1766.1|1760.1|4
1601948700000|2020-10-06 01:45:00|1766.6|1760.6|1766.6|1760.6|1766.6|1760.6|1766.6|1760.6|1
1601949000000|2020-10-06 01:50:00|1766.4|1760.4|1767.5|1761.5|1767.5|1761.5|1766.4|1760.4|5
1601949300000|2020-10-06 01:55:00|1767.3|1761.3|1766.8|1760.8|1767.3|1761.3|1766.8|1760.8|4
1601949600000|2020-10-06 02:00:00|1766.5|1760.5|1768.8|1762.8|1768.8|1762.8|1766.5|1760.5|4
1601949900000|2020-10-06 02:05:00|1768.5|1762.5|1768.6|1762.6|1768.9|1762.9|1768.3|1762.3|5
1601950200000|2020-10-06 02:10:00|1768.3|1762.3|1768.5|1762.5|1768.5|1762.5|1768.3|1762.3|3
1601950500000|2020-10-06 02:15:00|1768.3|1762.3|1768.5|1762.5|1768.5|1762.5|1768.3|1762.3|4
1601951400000|2020-10-06 02:30:00|1768.4|1762.4|1768.4|1762.4|1768.4|1762.4|1768.4|1762.4|1
1601951700000|2020-10-06 02:35:00|1768.5|1762.5|1768.6|1762.6|1768.9|1762.9|1768.5|1762.5|3
1601952000000|2020-10-06 02:40:00|1768.5|1762.5|1768.5|1762.5|1768.5|1762.5|1768.5|1762.5|1
1601952300000|2020-10-06 02:45:00|1768.9|1762.9|1769|1763|1769|1763|1768.9|1762.9|4
1601952900000|2020-10-06 02:55:00|1768.6|1762.6|1768.6|1762.6|1768.6|1762.6|1768.6|1762.6|1
1601953200000|2020-10-06 03:00:00|1768.5|1762.5|1768.3|1762.3|1768.5|1762.5|1768.3|1762.3|2
1601953500000|2020-10-06 03:05:00|1768.4|1762.4|1766.3|1760.3|1768.4|1762.4|1766.3|1760.3|9
1601953800000|2020-10-06 03:10:00|1766.4|1760.4|1766.3|1760.3|1766.6|1760.6|1766.1|1760.1|7
1601954100000|2020-10-06 03:15:00|1766.8|1760.8|1764.8|1758.8|1766.8|1760.8|1764.4|1758.4|7
1601954400000|2020-10-06 03:20:00|1765|1759|1763.9|1757.9|1765|1759|1763.8|1757.8|9
1601954700000|2020-10-06 03:25:00|1764|1758|1763.6|1757.6|1764.3|1758.3|1763.6|1757.6|12
1601955000000|2020-10-06 03:30:00|1763.9|1757.9|1766|1760|1766.1|1760.1|1763.9|1757.9|15
1601955300000|2020-10-06 03:35:00|1764.9|1758.9|1765|1759|1765|1759|1764.9|1758.9|4
1601955600000|2020-10-06 03:40:00|1764.5|1758.5|1764.8|1758.8|1764.8|1758.8|1763.1|1757.1|13
1601955900000|2020-10-06 03:45:00|1765|1759|1764.3|1758.3|1765.9|1759.9|1764.1|1758.1|11
1601956200000|2020-10-06 03:50:00|1764.4|1758.4|1763.6|1757.6|1764.8|1758.8|1763.5|1757.5|11
1601956500000|2020-10-06 03:55:00|1764.3|1758.3|1764|1758|1764.3|1758.3|1763.9|1757.9|6
1601956800000|2020-10-06 04:00:00|1764.3|1758.3|1764.3|1758.3|1764.3|1758.3|1764.3|1758.3|1
1601957100000|2020-10-06 04:05:00|1764.9|1758.9|1764.8|1758.8|1764.9|1758.9|1764.8|1758.8|2
1601957400000|2020-10-06 04:10:00|1764.5|1758.5|1764.9|1758.9|1764.9|1758.9|1764.3|1758.3|9
1601957700000|2020-10-06 04:15:00|1764.6|1758.6|1764.5|1758.5|1764.8|1758.8|1764.4|1758.4|5
1601958000000|2020-10-06 04:20:00|1764.6|1758.6|1764.9|1758.9|1765|1759|1764.4|1758.4|6
1601958300000|2020-10-06 04:25:00|1764.8|1758.8|1764.5|1758.5|1764.8|1758.8|1764.5|1758.5|2
1601958900000|2020-10-06 04:35:00|1764.8|1758.8|1765.9|1759.9|1766.3|1760.3|1764.8|1758.8|15
1601959200000|2020-10-06 04:40:00|1765.6|1759.6|1764.8|1758.8|1765.6|1759.6|1764.8|1758.8|4
1601959500000|2020-10-06 04:45:00|1764.5|1758.5|1764.5|1758.5|1764.5|1758.5|1764.5|1758.5|1
1601959800000|2020-10-06 04:50:00|1764.6|1758.6|1764.5|1758.5|1764.6|1758.6|1764.5|1758.5|2
1601960100000|2020-10-06 04:55:00|1764.4|1758.4|1764.4|1758.4|1764.5|1758.5|1763.9|1757.9|5
1601960400000|2020-10-06 05:00:00|1764.5|1758.5|1765.8|1759.8|1766|1760|1764.5|1758.5|7
1601960700000|2020-10-06 05:05:00|1765.5|1759.5|1764|1758|1765.5|1759.5|1764|1758|4
1601961000000|2020-10-06 05:10:00|1763.9|1757.9|1763.8|1757.8|1763.9|1757.9|1763.8|1757.8|2
1601961300000|2020-10-06 05:15:00|1763.6|1757.6|1763.8|1757.8|1764|1758|1763.4|1757.4|5
1601961600000|2020-10-06 05:20:00|1763.4|1757.4|1763.1|1757.1|1763.4|1757.4|1762.9|1756.9|5
1601961900000|2020-10-06 05:25:00|1762.9|1756.9|1763.1|1757.1|1763.3|1757.3|1762.8|1756.8|5
1601962200000|2020-10-06 05:30:00|1762.9|1756.9|1763.1|1757.1|1763.1|1757.1|1762.9|1756.9|2
1601962800000|2020-10-06 05:40:00|1763.4|1757.4|1764.8|1758.8|1764.9|1758.9|1763.4|1757.4|8
1601963100000|2020-10-06 05:45:00|1764.9|1758.9|1766.3|1760.3|1766.3|1760.3|1764.9|1758.9|5
1601963400000|2020-10-06 05:50:00|1766.1|1760.1|1766.4|1760.4|1766.4|1760.4|1766.1|1760.1|2
1601963700000|2020-10-06 05:55:00|1766.6|1760.6|1766.3|1760.3|1766.6|1760.6|1765.8|1759.8|6
1601964000000|2020-10-06 06:00:00|1766.1|1760.1|1766.5|1760.5|1766.5|1760.5|1766|1760|3
1601964300000|2020-10-06 06:05:00|1766.6|1760.6|1767.1|1761.1|1767.1|1761.1|1766.5|1760.5|11
1601964600000|2020-10-06 06:10:00|1767|1761|1766.6|1760.6|1767|1761|1766.1|1760.1|8
1601964900000|2020-10-06 06:15:00|1766.8|1760.8|1766.9|1760.9|1767.4|1761.4|1766.4|1760.4|10
1601965200000|2020-10-06 06:20:00|1767.1|1761.1|1767|1761|1767.5|1761.5|1766.9|1760.9|10
1601965500000|2020-10-06 06:25:00|1766.9|1760.9|1766.9|1760.9|1766.9|1760.9|1766.9|1760.9|1
1601965800000|2020-10-06 06:30:00|1766.4|1760.4|1766.9|1760.9|1766.9|1760.9|1766.4|1760.4|6
1601966100000|2020-10-06 06:35:00|1766.8|1760.8|1766.5|1760.5|1766.8|1760.8|1765.8|1759.8|12
1601966400000|2020-10-06 06:40:00|1766.4|1760.4|1765.3|1759.3|1766.4|1760.4|1764.8|1758.8|17
1601966700000|2020-10-06 06:45:00|1765.4|1759.4|1767.6|1761.6|1767.6|1761.6|1765.1|1759.1|19
1601967000000|2020-10-06 06:50:00|1766.9|1760.9|1767|1761|1767.3|1761.3|1766.5|1760.5|16
1601967300000|2020-10-06 06:55:00|1766.9|1760.9|1766.6|1760.6|1767.6|1761.6|1765.9|1759.9|13
1601967600000|2020-10-06 07:00:00|1766.9|1760.9|1775.9|1769.9|1775.9|1769.9|1766.6|1760.6|94
1601967900000|2020-10-06 07:05:00|1776.1|1770.1|1779.6|1773.6|1781.9|1775.9|1776.1|1770.1|114
1601968200000|2020-10-06 07:10:00|1779.4|1773.4|1778.4|1772.4|1780.1|1774.1|1776.6|1770.6|62
1601968500000|2020-10-06 07:15:00|1778.1|1772.1|1772.9|1766.9|1778.1|1772.1|1772.9|1766.9|50
1601968800000|2020-10-06 07:20:00|1772.6|1766.6|1776.1|1770.1|1776.4|1770.4|1771.9|1765.9|32
1601969100000|2020-10-06 07:25:00|1776.4|1770.4|1778.4|1772.4|1779.4|1773.4|1776.1|1770.1|31
1601969400000|2020-10-06 07:30:00|1778.6|1772.6|1778.4|1772.4|1779.4|1773.4|1778.1|1772.1|42
1601969700000|2020-10-06 07:35:00|1778.1|1772.1|1778.6|1772.6|1779.9|1773.9|1777.9|1771.9|18
1601970000000|2020-10-06 07:40:00|1779.1|1773.1|1780.4|1774.4|1780.4|1774.4|1778.6|1772.6|32
1601970300000|2020-10-06 07:45:00|1780.1|1774.1|1780.1|1774.1|1780.4|1774.4|1779.6|1773.6|10
1601970600000|2020-10-06 07:50:00|1780.4|1774.4|1780.9|1774.9|1781.4|1775.4|1779.9|1773.9|31
1601970900000|2020-10-06 07:55:00|1780.6|1774.6|1782.4|1776.4|1782.6|1776.6|1780.6|1774.6|19
1601971200000|2020-10-06 08:00:00|1782.6|1776.6|1780.6|1774.6|1782.9|1776.9|1780.1|1774.1|34
1601971500000|2020-10-06 08:05:00|1780.4|1774.4|1781.9|1775.9|1782.4|1776.4|1779.6|1773.6|35
1601971800000|2020-10-06 08:10:00|1781.6|1775.6|1781.6|1775.6|1781.6|1775.6|1779.6|1773.6|20
1601972100000|2020-10-06 08:15:00|1781.9|1775.9|1779.6|1773.6|1782.4|1776.4|1778.1|1772.1|18
1601972400000|2020-10-06 08:20:00|1779.4|1773.4|1776.9|1770.9|1779.4|1773.4|1776.6|1770.6|28
1601972700000|2020-10-06 08:25:00|1776.6|1770.6|1777.9|1771.9|1778.6|1772.6|1776.6|1770.6|36
1601973000000|2020-10-06 08:30:00|1777.6|1771.6|1776.9|1770.9|1778.4|1772.4|1776.6|1770.6|19
1601973300000|2020-10-06 08:35:00|1775.6|1769.6|1778.4|1772.4|1779.4|1773.4|1775.6|1769.6|27
1601973600000|2020-10-06 08:40:00|1778.1|1772.1|1777.6|1771.6|1778.1|1772.1|1776.6|1770.6|25
1601973900000|2020-10-06 08:45:00|1777.9|1771.9|1777.9|1771.9|1779.4|1773.4|1777.9|1771.9|18
1601974200000|2020-10-06 08:50:00|1778.4|1772.4|1780.6|1774.6|1781.1|1775.1|1778.4|1772.4|29
1601974500000|2020-10-06 08:55:00|1780.4|1774.4|1781.6|1775.6|1781.6|1775.6|1780.4|1774.4|12
1601974800000|2020-10-06 09:00:00|1781.4|1775.4|1782.4|1776.4|1782.4|1776.4|1780.6|1774.6|10
1601975100000|2020-10-06 09:05:00|1782.1|1776.1|1782.1|1776.1|1782.4|1776.4|1781.9|1775.9|17
1601975400000|2020-10-06 09:10:00|1781.9|1775.9|1782.9|1776.9|1782.9|1776.9|1781.4|1775.4|10
1601975700000|2020-10-06 09:15:00|1781.9|1775.9|1781.4|1775.4|1781.9|1775.9|1780.4|1774.4|11
1601976000000|2020-10-06 09:20:00|1781.1|1775.1|1779.9|1773.9|1781.1|1775.1|1779.6|1773.6|12
1601976300000|2020-10-06 09:25:00|1779.6|1773.6|1780.1|1774.1|1780.6|1774.6|1778.6|1772.6|18
1601976600000|2020-10-06 09:30:00|1779.9|1773.9|1781.1|1775.1|1781.1|1775.1|1779.4|1773.4|7
1601976900000|2020-10-06 09:35:00|1780.9|1774.9|1780.4|1774.4|1781.6|1775.6|1780.1|1774.1|8
1601977200000|2020-10-06 09:40:00|1780.1|1774.1|1779.4|1773.4|1780.9|1774.9|1779.4|1773.4|15
1601977500000|2020-10-06 09:45:00|1779.9|1773.9|1777.6|1771.6|1780.1|1774.1|1777.6|1771.6|9
1601977800000|2020-10-06 09:50:00|1777.4|1771.4|1778.6|1772.6|1778.6|1772.6|1777.4|1771.4|9
1601978100000|2020-10-06 09:55:00|1778.9|1772.9|1776.9|1770.9|1779.4|1773.4|1776.9|1770.9|18
1601978400000|2020-10-06 10:00:00|1777.1|1771.1|1776.4|1770.4|1777.4|1771.4|1776.4|1770.4|8
1601978700000|2020-10-06 10:05:00|1776.1|1770.1|1777.1|1771.1|1777.6|1771.6|1775.1|1769.1|20
1601979000000|2020-10-06 10:10:00|1776.9|1770.9|1777.9|1771.9|1778.4|1772.4|1776.9|1770.9|17
1601979300000|2020-10-06 10:15:00|1778.4|1772.4|1779.1|1773.1|1779.9|1773.9|1777.9|1771.9|21
1601979600000|2020-10-06 10:20:00|1779.4|1773.4|1777.9|1771.9|1779.4|1773.4|1777.6|1771.6|11
1601979900000|2020-10-06 10:25:00|1778.1|1772.1|1777.6|1771.6|1779.4|1773.4|1777.6|1771.6|20
1601980200000|2020-10-06 10:30:00|1777.9|1771.9|1774.9|1768.9|1778.4|1772.4|1774.6|1768.6|20
1601980500000|2020-10-06 10:35:00|1775.4|1769.4|1773.6|1767.6|1775.6|1769.6|1773.6|1767.6|10
1601980800000|2020-10-06 10:40:00|1773.4|1767.4|1774.4|1768.4|1775.1|1769.1|1773.4|1767.4|10
1601981100000|2020-10-06 10:45:00|1774.1|1768.1|1773.4|1767.4|1774.4|1768.4|1773.4|1767.4|7
1601981400000|2020-10-06 10:50:00|1773.1|1767.1|1771.6|1765.6|1773.1|1767.1|1771.6|1765.6|7
1601981700000|2020-10-06 10:55:00|1771.1|1765.1|1771.1|1765.1|1771.9|1765.9|1771.1|1765.1|9
1601982000000|2020-10-06 11:00:00|1770.9|1764.9|1771.6|1765.6|1771.6|1765.6|1768.6|1762.6|21
1601982300000|2020-10-06 11:05:00|1771.4|1765.4|1771.6|1765.6|1772.4|1766.4|1771.1|1765.1|14
1601982600000|2020-10-06 11:10:00|1771.9|1765.9|1771.1|1765.1|1772.1|1766.1|1771.1|1765.1|10
1601982900000|2020-10-06 11:15:00|1771.4|1765.4|1771.4|1765.4|1772.4|1766.4|1771.4|1765.4|11
1601983200000|2020-10-06 11:20:00|1771.6|1765.6|1770.1|1764.1|1773.1|1767.1|1770.1|1764.1|19
1601983500000|2020-10-06 11:25:00|1770.4|1764.4|1772.1|1766.1|1772.6|1766.6|1770.4|1764.4|20
1601983800000|2020-10-06 11:30:00|1774.1|1768.1|1774.9|1768.9|1777.4|1771.4|1774.1|1768.1|23
1601984100000|2020-10-06 11:35:00|1774.6|1768.6|1777.1|1771.1|1778.1|1772.1|1774.6|1768.6|19
1601984400000|2020-10-06 11:40:00|1776.9|1770.9|1778.6|1772.6|1779.1|1773.1|1776.9|1770.9|19
1601984700000|2020-10-06 11:45:00|1778.9|1772.9|1780.4|1774.4|1782.6|1776.6|1778.9|1772.9|63
1601985000000|2020-10-06 11:50:00|1780.6|1774.6|1780.4|1774.4|1781.6|1775.6|1780.1|1774.1|16
1601985300000|2020-10-06 11:55:00|1780.1|1774.1|1780.6|1774.6|1781.4|1775.4|1779.9|1773.9|20
1601985600000|2020-10-06 12:00:00|1780.9|1774.9|1776.9|1770.9|1780.9|1774.9|1775.9|1769.9|27
1601985900000|2020-10-06 12:05:00|1777.1|1771.1|1779.4|1773.4|1780.6|1774.6|1776.9|1770.9|42
1601986200000|2020-10-06 12:10:00|1779.1|1773.1|1779.6|1773.6|1781.1|1775.1|1777.4|1771.4|27
1601986500000|2020-10-06 12:15:00|1779.4|1773.4|1779.9|1773.9|1780.4|1774.4|1779.1|1773.1|18
1601986800000|2020-10-06 12:20:00|1779.6|1773.6|1779.6|1773.6|1780.6|1774.6|1779.6|1773.6|13
1601987100000|2020-10-06 12:25:00|1779.9|1773.9|1783.1|1777.1|1783.4|1777.4|1779.6|1773.6|45
1601987400000|2020-10-06 12:30:00|1782.6|1776.6|1779.9|1773.9|1784.9|1778.9|1778.9|1772.9|33
1601987700000|2020-10-06 12:35:00|1780.1|1774.1|1778.1|1772.1|1780.9|1774.9|1777.9|1771.9|37
1601988000000|2020-10-06 12:40:00|1778.4|1772.4|1780.6|1774.6|1780.9|1774.9|1778.4|1772.4|29
1601988300000|2020-10-06 12:45:00|1780.4|1774.4|1775.9|1769.9|1780.6|1774.6|1775.9|1769.9|35
1601988600000|2020-10-06 12:50:00|1775.6|1769.6|1774.6|1768.6|1775.6|1769.6|1774.4|1768.4|15
1601988900000|2020-10-06 12:55:00|1774.9|1768.9|1776.1|1770.1|1777.9|1771.9|1774.9|1768.9|37
1601989200000|2020-10-06 13:00:00|1776.4|1770.4|1776.6|1770.6|1777.1|1771.1|1774.6|1768.6|29
1601989500000|2020-10-06 13:05:00|1774.6|1768.6|1776.9|1770.9|1777.4|1771.4|1774.6|1768.6|18
1601989800000|2020-10-06 13:10:00|1776.1|1770.1|1775.9|1769.9|1777.6|1771.6|1775.1|1769.1|30
1601990100000|2020-10-06 13:15:00|1776.1|1770.1|1775.4|1769.4|1776.1|1770.1|1774.4|1768.4|26
1601990400000|2020-10-06 13:20:00|1776.1|1770.1|1775.1|1769.1|1778.4|1772.4|1774.9|1768.9|26
1601990700000|2020-10-06 13:25:00|1774.9|1768.9|1775.1|1769.1|1776.4|1770.4|1774.6|1768.6|18
1601991000000|2020-10-06 13:30:00|1774.9|1768.9|1775.9|1769.9|1778.4|1772.4|1774.6|1768.6|56
1601991300000|2020-10-06 13:35:00|1776.1|1770.1|1775.9|1769.9|1776.9|1770.9|1774.9|1768.9|33
1601991600000|2020-10-06 13:40:00|1776.1|1770.1|1775.9|1769.9|1776.6|1770.6|1775.9|1769.9|14
1601991900000|2020-10-06 13:45:00|1775.6|1769.6|1775.6|1769.6|1775.9|1769.9|1774.6|1768.6|18
1601992200000|2020-10-06 13:50:00|1775.4|1769.4|1777.4|1771.4|1779.4|1773.4|1775.4|1769.4|40
1601992500000|2020-10-06 13:55:00|1777.1|1771.1|1777.1|1771.1|1778.4|1772.4|1776.9|1770.9|22
1601992800000|2020-10-06 14:00:00|1776.6|1770.6|1775.1|1769.1|1777.9|1771.9|1775.1|1769.1|24
1601993100000|2020-10-06 14:05:00|1775.4|1769.4|1778.1|1772.1|1778.4|1772.4|1775.1|1769.1|26
1601993400000|2020-10-06 14:10:00|1778.4|1772.4|1776.9|1770.9|1780.1|1774.1|1775.1|1769.1|36
1601993700000|2020-10-06 14:15:00|1777.4|1771.4|1776.4|1770.4|1778.9|1772.9|1774.6|1768.6|45
1601994000000|2020-10-06 14:20:00|1776.1|1770.1|1777.4|1771.4|1777.6|1771.6|1775.9|1769.9|20
1601994300000|2020-10-06 14:25:00|1777.6|1771.6|1776.9|1770.9|1778.6|1772.6|1776.4|1770.4|31
1601994600000|2020-10-06 14:30:00|1777.1|1771.1|1776.6|1770.6|1777.6|1771.6|1776.1|1770.1|34
1601994900000|2020-10-06 14:35:00|1777.1|1771.1|1776.6|1770.6|1777.1|1771.1|1774.9|1768.9|21
1601995200000|2020-10-06 14:40:00|1776.9|1770.9|1777.4|1771.4|1780.4|1774.4|1775.1|1769.1|62
1601995500000|2020-10-06 14:45:00|1777.6|1771.6|1777.1|1771.1|1779.6|1773.6|1776.1|1770.1|62
1601995800000|2020-10-06 14:50:00|1777.4|1771.4|1779.9|1773.9|1782.4|1776.4|1777.4|1771.4|65
1601996100000|2020-10-06 14:55:00|1779.6|1773.6|1786.9|1780.9|1789.1|1783.1|1779.6|1773.6|81
1601996400000|2020-10-06 15:00:00|1786.6|1780.6|1785.4|1779.4|1786.9|1780.9|1785.1|1779.1|23
1601996700000|2020-10-06 15:05:00|1785.1|1779.1|1783.6|1777.6|1785.1|1779.1|1781.9|1775.9|47
1601997000000|2020-10-06 15:10:00|1783.4|1777.4|1786.1|1780.1|1786.4|1780.4|1782.9|1776.9|32
1601997300000|2020-10-06 15:15:00|1785.9|1779.9|1782.4|1776.4|1786.1|1780.1|1780.9|1774.9|76
1601997600000|2020-10-06 15:20:00|1782.9|1776.9|1779.4|1773.4|1783.4|1777.4|1778.9|1772.9|29
1601997900000|2020-10-06 15:25:00|1777.4|1771.4|1776.1|1770.1|1777.9|1771.9|1775.1|1769.1|35
1601998200000|2020-10-06 15:30:00|1776.4|1770.4|1778.6|1772.6|1782.1|1776.1|1775.9|1769.9|72
1601998500000|2020-10-06 15:35:00|1779.1|1773.1|1780.6|1774.6|1780.6|1774.6|1778.9|1772.9|24
1601998800000|2020-10-06 15:40:00|1780.9|1774.9|1782.6|1776.6|1782.6|1776.6|1779.4|1773.4|26
1601999100000|2020-10-06 15:45:00|1782.4|1776.4|1782.9|1776.9|1783.4|1777.4|1782.1|1776.1|13
1601999400000|2020-10-06 15:50:00|1783.6|1777.6|1783.9|1777.9|1784.6|1778.6|1782.6|1776.6|12
1601999700000|2020-10-06 15:55:00|1784.1|1778.1|1781.1|1775.1|1784.9|1778.9|1780.1|1774.1|20
1602000000000|2020-10-06 16:00:00|1781.4|1775.4|1783.4|1777.4|1783.4|1777.4|1780.4|1774.4|21
1602000300000|2020-10-06 16:05:00|1783.1|1777.1|1781.4|1775.4|1783.1|1777.1|1781.1|1775.1|7
1602000900000|2020-10-06 16:15:00|1781.6|1775.6|1781.4|1775.4|1781.6|1775.6|1781.4|1775.4|2
1602001200000|2020-10-06 16:20:00|1781.6|1775.6|1781.4|1775.4|1781.9|1775.9|1781.4|1775.4|4
1602001500000|2020-10-06 16:25:00|1781.6|1775.6|1781.9|1775.9|1782.1|1776.1|1781.6|1775.6|3
1602001800000|2020-10-06 16:30:00|1781.6|1775.6|1781.4|1775.4|1781.6|1775.6|1781.4|1775.4|4
1602002400000|2020-10-06 16:40:00|1783.1|1777.1|1783.1|1777.1|1783.1|1777.1|1783.1|1777.1|1
1602002700000|2020-10-06 16:45:00|1783.6|1777.6|1783.4|1777.4|1783.6|1777.6|1783.4|1777.4|2
1602003000000|2020-10-06 16:50:00|1783.1|1777.1|1783.6|1777.6|1783.9|1777.9|1783.1|1777.1|4
1602003300000|2020-10-06 16:55:00|1783.5|1777.5|1786.6|1780.6|1786.9|1780.9|1783.5|1777.5|34
1602028800000|2020-10-07 00:00:00|1776.6|1770.6|1775.3|1769.3|1776.6|1770.6|1775.1|1769.1|9
1602029100000|2020-10-07 00:05:00|1775.1|1769.1|1778.3|1772.3|1778.5|1772.5|1774.9|1768.9|21
1602030900000|2020-10-07 00:35:00|1778|1772|1777.9|1771.9|1778|1772|1777.8|1771.8|3
1602032400000|2020-10-07 01:00:00|1777.5|1771.5|1776.5|1770.5|1777.5|1771.5|1776.4|1770.4|7
1602036600000|2020-10-07 02:10:00|1777.1|1771.1|1777.1|1771.1|1777.1|1771.1|1777.1|1771.1|1
1602036900000|2020-10-07 02:15:00|1776.9|1770.9|1776.8|1770.8|1776.9|1770.9|1776.8|1770.8|2
1602038400000|2020-10-07 02:40:00|1776.5|1770.5|1776.5|1770.5|1776.5|1770.5|1776.5|1770.5|1
1602039600000|2020-10-07 03:00:00|1776.1|1770.1|1775.8|1769.8|1776.1|1770.1|1775.8|1769.8|4
1602039900000|2020-10-07 03:05:00|1775.5|1769.5|1775.6|1769.6|1776.4|1770.4|1775.5|1769.5|8
1602040200000|2020-10-07 03:10:00|1775.4|1769.4|1775.4|1769.4|1775.4|1769.4|1775.4|1769.4|1
1602040500000|2020-10-07 03:15:00|1775.6|1769.6|1775.4|1769.4|1775.6|1769.6|1775.4|1769.4|4
1602040800000|2020-10-07 03:20:00|1775.1|1769.1|1774.5|1768.5|1775.1|1769.1|1774.5|1768.5|9
1602041100000|2020-10-07 03:25:00|1774.6|1768.6|1775|1769|1775.3|1769.3|1774.5|1768.5|14
1602041400000|2020-10-07 03:30:00|1775.3|1769.3|1775.4|1769.4|1775.5|1769.5|1774.8|1768.8|7
1602041700000|2020-10-07 03:35:00|1775.6|1769.6|1775.6|1769.6|1775.6|1769.6|1775.6|1769.6|1
1602042000000|2020-10-07 03:40:00|1775.3|1769.3|1775.3|1769.3|1775.6|1769.6|1774.6|1768.6|8
1602042300000|2020-10-07 03:45:00|1775.4|1769.4|1774.6|1768.6|1775.6|1769.6|1774.6|1768.6|10
1602042600000|2020-10-07 03:50:00|1774.9|1768.9|1774.6|1768.6|1775.9|1769.9|1774.3|1768.3|19
1602042900000|2020-10-07 03:55:00|1774.4|1768.4|1774.5|1768.5|1774.8|1768.8|1774.4|1768.4|4
1602043200000|2020-10-07 04:00:00|1774.8|1768.8|1774.8|1768.8|1774.8|1768.8|1774.5|1768.5|7
1602043500000|2020-10-07 04:05:00|1774.5|1768.5|1775|1769|1775|1769|1774.5|1768.5|5
1602044100000|2020-10-07 04:15:00|1775.3|1769.3|1775.5|1769.5|1775.5|1769.5|1775.3|1769.3|3
1602045000000|2020-10-07 04:30:00|1775.4|1769.4|1775.4|1769.4|1775.5|1769.5|1775.3|1769.3|4
1602045300000|2020-10-07 04:35:00|1775.3|1769.3|1774.8|1768.8|1775.5|1769.5|1774.8|1768.8|6
1602045600000|2020-10-07 04:40:00|1774.5|1768.5|1774.8|1768.8|1774.8|1768.8|1774.4|1768.4|3
1602046500000|2020-10-07 04:55:00|1774.5|1768.5|1774.9|1768.9|1774.9|1768.9|1774.5|1768.5|5
1602046800000|2020-10-07 05:00:00|1775|1769|1776.6|1770.6|1777.1|1771.1|1775|1769|11
1602047100000|2020-10-07 05:05:00|1776.8|1770.8|1776.8|1770.8|1777.3|1771.3|1776.8|1770.8|3
1602047400000|2020-10-07 05:10:00|1776.6|1770.6|1775.6|1769.6|1776.6|1770.6|1775.4|1769.4|7
1602047700000|2020-10-07 05:15:00|1776|1770|1776.3|1770.3|1776.3|1770.3|1776|1770|2
1602048000000|2020-10-07 05:20:00|1776.4|1770.4|1776.3|1770.3|1776.4|1770.4|1776.3|1770.3|2
1602048300000|2020-10-07 05:25:00|1776.6|1770.6|1776.1|1770.1|1777.5|1771.5|1775.6|1769.6|10
1602048600000|2020-10-07 05:30:00|1776.9|1770.9|1776.9|1770.9|1776.9|1770.9|1776.9|1770.9|1
1602048900000|2020-10-07 05:35:00|1777.5|1771.5|1778.1|1772.1|1778.1|1772.1|1777.5|1771.5|3
1602049200000|2020-10-07 05:40:00|1778|1772|1778.3|1772.3|1779.9|1773.9|1777.9|1771.9|18
1602049500000|2020-10-07 05:45:00|1779.3|1773.3|1780.6|1774.6|1780.6|1774.6|1779.3|1773.3|15
1602049800000|2020-10-07 05:50:00|1781.6|1775.6|1782.3|1776.3|1782.8|1776.8|1781.4|1775.4|13
1602050100000|2020-10-07 05:55:00|1782.1|1776.1|1782.3|1776.3|1782.3|1776.3|1782.1|1776.1|2
1602050400000|2020-10-07 06:00:00|1782|1776|1782|1776|1782|1776|1782|1776|1
1602050700000|2020-10-07 06:05:00|1782.3|1776.3|1782.9|1776.9|1783.8|1777.8|1782.3|1776.3|10
1602051000000|2020-10-07 06:10:00|1784.4|1778.4|1784|1778|1784.4|1778.4|1783|1777|12
1602051300000|2020-10-07 06:15:00|1783.8|1777.8|1783.5|1777.5|1784.3|1778.3|1783.5|1777.5|7
1602051900000|2020-10-07 06:25:00|1783.4|1777.4|1783.4|1777.4|1783.9|1777.9|1783.4|1777.4|12
1602052200000|2020-10-07 06:30:00|1783.5|1777.5|1784.4|1778.4|1784.6|1778.6|1783.4|1777.4|20
1602052500000|2020-10-07 06:35:00|1784.3|1778.3|1783.1|1777.1|1784.3|1778.3|1780.9|1774.9|22
1602052800000|2020-10-07 06:40:00|1783.5|1777.5|1784.1|1778.1|1784.3|1778.3|1783.5|1777.5|7
1602053100000|2020-10-07 06:45:00|1784.4|1778.4|1783.3|1777.3|1785|1779|1783.3|1777.3|13
1602053400000|2020-10-07 06:50:00|1783.1|1777.1|1784|1778|1784|1778|1781.9|1775.9|10
1602053700000|2020-10-07 06:55:00|1783.9|1777.9|1789.9|1783.9|1789.9|1783.9|1783.9|1777.9|15
1602054000000|2020-10-07 07:00:00|1789.6|1783.6|1794.9|1788.9|1795.1|1789.1|1789.6|1783.6|76
1602054300000|2020-10-07 07:05:00|1795.1|1789.1|1795.6|1789.6|1799.4|1793.4|1794.9|1788.9|57
1602054600000|2020-10-07 07:10:00|1795.9|1789.9|1795.6|1789.6|1796.6|1790.6|1793.6|1787.6|45
1602054900000|2020-10-07 07:15:00|1795.4|1789.4|1796.4|1790.4|1799.6|1793.6|1795.4|1789.4|58
1602055200000|2020-10-07 07:20:00|1796.6|1790.6|1796.6|1790.6|1797.9|1791.9|1796.1|1790.1|41
1602055500000|2020-10-07 07:25:00|1796.9|1790.9|1796.4|1790.4|1797.1|1791.1|1796.4|1790.4|10
1602055800000|2020-10-07 07:30:00|1796.6|1790.6|1794.4|1788.4|1796.9|1790.9|1794.1|1788.1|17
1602056100000|2020-10-07 07:35:00|1794.9|1788.9|1792.4|1786.4|1795.4|1789.4|1792.4|1786.4|17
1602056400000|2020-10-07 07:40:00|1793.1|1787.1|1792.4|1786.4|1793.1|1787.1|1792.4|1786.4|2
1602056700000|2020-10-07 07:45:00|1792.6|1786.6|1795.4|1789.4|1795.4|1789.4|1792.6|1786.6|16
1602057000000|2020-10-07 07:50:00|1795.1|1789.1|1796.9|1790.9|1798.1|1792.1|1794.4|1788.4|34
1602057300000|2020-10-07 07:55:00|1796.6|1790.6|1796.4|1790.4|1796.9|1790.9|1794.9|1788.9|16
1602057600000|2020-10-07 08:00:00|1796.9|1790.9|1800.4|1794.4|1801.4|1795.4|1795.9|1789.9|42
1602057900000|2020-10-07 08:05:00|1800.1|1794.1|1801.1|1795.1|1801.9|1795.9|1800.1|1794.1|28
1602058200000|2020-10-07 08:10:00|1800.9|1794.9|1800.6|1794.6|1801.9|1795.9|1799.6|1793.6|32
1602058500000|2020-10-07 08:15:00|1800.9|1794.9|1800.6|1794.6|1801.4|1795.4|1799.6|1793.6|23
1602058800000|2020-10-07 08:20:00|1799.4|1793.4|1796.1|1790.1|1799.4|1793.4|1796.1|1790.1|32
1602059100000|2020-10-07 08:25:00|1795.9|1789.9|1797.1|1791.1|1797.1|1791.1|1793.9|1787.9|28
1602059400000|2020-10-07 08:30:00|1796.9|1790.9|1796.9|1790.9|1797.4|1791.4|1796.4|1790.4|9
1602059700000|2020-10-07 08:35:00|1797.1|1791.1|1797.9|1791.9|1798.6|1792.6|1797.1|1791.1|9
1602060000000|2020-10-07 08:40:00|1797.6|1791.6|1797.9|1791.9|1799.4|1793.4|1797.6|1791.6|31
1602060300000|2020-10-07 08:45:00|1798.1|1792.1|1800.1|1794.1|1800.1|1794.1|1798.1|1792.1|22
1602060600000|2020-10-07 08:50:00|1800.4|1794.4|1799.9|1793.9|1801.1|1795.1|1799.4|1793.4|14
1602060900000|2020-10-07 08:55:00|1800.6|1794.6|1800.9|1794.9|1800.9|1794.9|1799.9|1793.9|13
1602061200000|2020-10-07 09:00:00|1801.1|1795.1|1800.9|1794.9|1801.9|1795.9|1800.1|1794.1|33
1602061500000|2020-10-07 09:05:00|1800.6|1794.6|1800.6|1794.6|1800.9|1794.9|1799.4|1793.4|28
1602061800000|2020-10-07 09:10:00|1800.4|1794.4|1801.1|1795.1|1801.1|1795.1|1799.6|1793.6|18
1602062100000|2020-10-07 09:15:00|1800.9|1794.9|1799.9|1793.9|1801.1|1795.1|1799.9|1793.9|16
1602062400000|2020-10-07 09:20:00|1800.1|1794.1|1799.9|1793.9|1800.9|1794.9|1799.6|1793.6|15
1602062700000|2020-10-07 09:25:00|1800.1|1794.1|1797.6|1791.6|1800.4|1794.4|1797.6|1791.6|14
1602063000000|2020-10-07 09:30:00|1797.9|1791.9|1797.9|1791.9|1799.6|1793.6|1797.9|1791.9|17
1602063300000|2020-10-07 09:35:00|1797.6|1791.6|1795.6|1789.6|1797.9|1791.9|1795.4|1789.4|20
1602063600000|2020-10-07 09:40:00|1795.9|1789.9|1794.1|1788.1|1796.4|1790.4|1793.1|1787.1|22
1602063900000|2020-10-07 09:45:00|1793.9|1787.9|1793.6|1787.6|1793.9|1787.9|1793.4|1787.4|3
1602064200000|2020-10-07 09:50:00|1793.9|1787.9|1794.6|1788.6|1795.4|1789.4|1793.4|1787.4|18
1602064500000|2020-10-07 09:55:00|1794.4|1788.4|1794.9|1788.9|1797.4|1791.4|1794.1|1788.1|17
1602064800000|2020-10-07 10:00:00|1795.1|1789.1|1795.9|1789.9|1796.6|1790.6|1794.9|1788.9|18
1602065100000|2020-10-07 10:05:00|1795.6|1789.6|1795.9|1789.9|1796.9|1790.9|1795.4|1789.4|13
1602065400000|2020-10-07 10:10:00|1795.6|1789.6|1795.6|1789.6|1796.1|1790.1|1794.9|1788.9|15
1602065700000|2020-10-07 10:15:00|1796.6|1790.6|1797.9|1791.9|1797.9|1791.9|1796.6|1790.6|8
1602066000000|2020-10-07 10:20:00|1797.6|1791.6|1797.6|1791.6|1797.6|1791.6|1797.1|1791.1|5
1602066300000|2020-10-07 10:25:00|1797.4|1791.4|1797.6|1791.6|1797.9|1791.9|1796.4|1790.4|14
1602066600000|2020-10-07 10:30:00|1797.9|1791.9|1797.6|1791.6|1797.9|1791.9|1797.4|1791.4|8
1602066900000|2020-10-07 10:35:00|1797.9|1791.9|1797.1|1791.1|1798.9|1792.9|1797.1|1791.1|9
1602067200000|2020-10-07 10:40:00|1797.9|1791.9|1797.9|1791.9|1798.1|1792.1|1797.6|1791.6|8
1602067500000|2020-10-07 10:45:00|1797.6|1791.6|1796.1|1790.1|1797.6|1791.6|1796.1|1790.1|3
1602067800000|2020-10-07 10:50:00|1796.4|1790.4|1797.4|1791.4|1798.4|1792.4|1796.4|1790.4|9
1602068100000|2020-10-07 10:55:00|1797.6|1791.6|1796.6|1790.6|1797.6|1791.6|1796.6|1790.6|16
1602068400000|2020-10-07 11:00:00|1796.9|1790.9|1796.6|1790.6|1797.4|1791.4|1796.6|1790.6|8
1602068700000|2020-10-07 11:05:00|1796.9|1790.9|1794.9|1788.9|1797.6|1791.6|1794.9|1788.9|11
1602069000000|2020-10-07 11:10:00|1795.1|1789.1|1797.1|1791.1|1797.6|1791.6|1794.4|1788.4|28
1602069300000|2020-10-07 11:15:00|1797.4|1791.4|1796.4|1790.4|1797.9|1791.9|1796.1|1790.1|16
1602069600000|2020-10-07 11:20:00|1796.1|1790.1|1796.1|1790.1|1796.1|1790.1|1795.6|1789.6|7
1602069900000|2020-10-07 11:25:00|1795.9|1789.9|1795.9|1789.9|1796.4|1790.4|1795.6|1789.6|12
1602070200000|2020-10-07 11:30:00|1796.4|1790.4|1796.1|1790.1|1796.4|1790.4|1794.9|1788.9|14
1602070500000|2020-10-07 11:35:00|1795.9|1789.9|1796.1|1790.1|1796.1|1790.1|1794.6|1788.6|16
1602070800000|2020-10-07 11:40:00|1796.4|1790.4|1796.6|1790.6|1797.6|1791.6|1795.9|1789.9|16
1602071100000|2020-10-07 11:45:00|1796.9|1790.9|1796.6|1790.6|1797.6|1791.6|1796.4|1790.4|42
1602071400000|2020-10-07 11:50:00|1796.9|1790.9|1797.1|1791.1|1797.4|1791.4|1796.4|1790.4|26
1602071700000|2020-10-07 11:55:00|1797.4|1791.4|1799.1|1793.1|1799.4|1793.4|1797.1|1791.1|31
1602072000000|2020-10-07 12:00:00|1799.4|1793.4|1797.9|1791.9|1799.6|1793.6|1797.4|1791.4|40
1602072300000|2020-10-07 12:05:00|1798.1|1792.1|1797.9|1791.9|1798.6|1792.6|1797.4|1791.4|16
1602072600000|2020-10-07 12:10:00|1798.1|1792.1|1799.9|1793.9|1802.1|1796.1|1797.9|1791.9|61
1602072900000|2020-10-07 12:15:00|1800.1|1794.1|1801.4|1795.4|1801.6|1795.6|1799.6|1793.6|29
1602073200000|2020-10-07 12:20:00|1802.1|1796.1|1802.1|1796.1|1802.4|1796.4|1801.1|1795.1|43
1602073500000|2020-10-07 12:25:00|1801.9|1795.9|1799.4|1793.4|1801.9|1795.9|1799.1|1793.1|45
1602073800000|2020-10-07 12:30:00|1799.6|1793.6|1801.4|1795.4|1801.6|1795.6|1798.4|1792.4|63
1602074100000|2020-10-07 12:35:00|1801.1|1795.1|1801.9|1795.9|1802.4|1796.4|1800.4|1794.4|37
1602074400000|2020-10-07 12:40:00|1802.4|1796.4|1805.6|1799.6|1806.9|1800.9|1802.4|1796.4|57
1602074700000|2020-10-07 12:45:00|1805.4|1799.4|1802.6|1796.6|1805.4|1799.4|1802.4|1796.4|37
1602075000000|2020-10-07 12:50:00|1802.9|1796.9|1802.4|1796.4|1802.9|1796.9|1799.1|1793.1|42
1602075300000|2020-10-07 12:55:00|1802.1|1796.1|1802.4|1796.4|1803.6|1797.6|1802.1|1796.1|14
1602075600000|2020-10-07 13:00:00|1801.9|1795.9|1802.4|1796.4|1804.4|1798.4|1801.9|1795.9|49
1602075900000|2020-10-07 13:05:00|1802.6|1796.6|1803.4|1797.4|1805.4|1799.4|1801.9|1795.9|30
1602076200000|2020-10-07 13:10:00|1803.6|1797.6|1802.4|1796.4|1804.1|1798.1|1801.9|1795.9|28
1602076500000|2020-10-07 13:15:00|1802.6|1796.6|1805.6|1799.6|1805.6|1799.6|1801.9|1795.9|27
1602076800000|2020-10-07 13:20:00|1805.9|1799.9|1805.6|1799.6|1805.9|1799.9|1805.4|1799.4|13
1602077100000|2020-10-07 13:25:00|1805.9|1799.9|1806.6|1800.6|1806.9|1800.9|1805.6|1799.6|20
1602077400000|2020-10-07 13:30:00|1806.9|1800.9|1811.4|1805.4|1811.9|1805.9|1806.6|1800.6|58
1602077700000|2020-10-07 13:35:00|1811.6|1805.6|1809.9|1803.9|1811.6|1805.6|1808.9|1802.9|52
1602078000000|2020-10-07 13:40:00|1810.1|1804.1|1809.4|1803.4|1810.1|1804.1|1808.4|1802.4|30
1602078300000|2020-10-07 13:45:00|1809.6|1803.6|1811.1|1805.1|1811.6|1805.6|1809.4|1803.4|19
1602078600000|2020-10-07 13:50:00|1810.9|1804.9|1806.9|1800.9|1810.9|1804.9|1806.4|1800.4|50
1602078900000|2020-10-07 13:55:00|1806.6|1800.6|1805.9|1799.9|1807.4|1801.4|1804.4|1798.4|29
1602079200000|2020-10-07 14:00:00|1806.1|1800.1|1805.9|1799.9|1806.6|1800.6|1805.4|1799.4|12
1602079500000|2020-10-07 14:05:00|1806.6|1800.6|1804.9|1798.9|1807.1|1801.1|1804.4|1798.4|18
1602079800000|2020-10-07 14:10:00|1805.1|1799.1|1802.6|1796.6|1805.6|1799.6|1801.6|1795.6|54
1602080100000|2020-10-07 14:15:00|1802.9|1796.9|1801.1|1795.1|1802.9|1796.9|1799.1|1793.1|38
1602080400000|2020-10-07 14:20:00|1800.9|1794.9|1797.6|1791.6|1801.9|1795.9|1797.4|1791.4|31
1602080700000|2020-10-07 14:25:00|1797.4|1791.4|1798.6|1792.6|1799.9|1793.9|1796.9|1790.9|31
1602081000000|2020-10-07 14:30:00|1798.4|1792.4|1796.6|1790.6|1799.6|1793.6|1796.6|1790.6|41
1602081300000|2020-10-07 14:35:00|1796.9|1790.9|1799.4|1793.4|1801.1|1795.1|1796.1|1790.1|35
1602081600000|2020-10-07 14:40:00|1799.6|1793.6|1801.1|1795.1|1801.4|1795.4|1799.4|1793.4|49
1602081900000|2020-10-07 14:45:00|1801.4|1795.4|1797.6|1791.6|1801.9|1795.9|1797.1|1791.1|48
1602082200000|2020-10-07 14:50:00|1797.9|1791.9|1797.9|1791.9|1798.9|1792.9|1796.9|1790.9|27
1602082500000|2020-10-07 14:55:00|1797.6|1791.6|1799.1|1793.1|1799.1|1793.1|1796.4|1790.4|69
1602082800000|2020-10-07 15:00:00|1798.9|1792.9|1801.9|1795.9|1802.9|1796.9|1798.6|1792.6|41
1602083100000|2020-10-07 15:05:00|1801.6|1795.6|1803.6|1797.6|1805.1|1799.1|1801.4|1795.4|41
1602083400000|2020-10-07 15:10:00|1803.9|1797.9|1804.1|1798.1|1805.4|1799.4|1803.9|1797.9|40
1602083700000|2020-10-07 15:15:00|1804.4|1798.4|1802.6|1796.6|1807.6|1801.6|1802.4|1796.4|152
1602084000000|2020-10-07 15:20:00|1800.9|1794.9|1801.9|1795.9|1802.9|1796.9|1800.9|1794.9|17
1602084300000|2020-10-07 15:25:00|1802.1|1796.1|1802.1|1796.1|1802.4|1796.4|1800.6|1794.6|15
1602084600000|2020-10-07 15:30:00|1802.4|1796.4|1802.4|1796.4|1802.9|1796.9|1802.1|1796.1|7
1602084900000|2020-10-07 15:35:00|1801.4|1795.4|1801.4|1795.4|1801.4|1795.4|1801.4|1795.4|1
1602085200000|2020-10-07 15:40:00|1801.6|1795.6|1799.4|1793.4|1802.1|1796.1|1799.4|1793.4|18
1602085500000|2020-10-07 15:45:00|1799.1|1793.1|1799.6|1793.6|1800.6|1794.6|1799.1|1793.1|8
1602085800000|2020-10-07 15:50:00|1800.4|1794.4|1799.4|1793.4|1800.6|1794.6|1799.4|1793.4|11
1602086100000|2020-10-07 15:55:00|1799.6|1793.6|1799.4|1793.4|1801.1|1795.1|1798.9|1792.9|17
1602086400000|2020-10-07 16:00:00|1799.6|1793.6|1798.6|1792.6|1799.6|1793.6|1798.1|1792.1|13
1602086700000|2020-10-07 16:05:00|1798.9|1792.9|1798.6|1792.6|1799.1|1793.1|1797.9|1791.9|13
1602087000000|2020-10-07 16:10:00|1798.4|1792.4|1799.1|1793.1|1799.1|1793.1|1797.6|1791.6|4
1602087600000|2020-10-07 16:20:00|1799.9|1793.9|1799.1|1793.1|1801.4|1795.4|1799.1|1793.1|11
1602087900000|2020-10-07 16:25:00|1798.9|1792.9|1798.4|1792.4|1798.9|1792.9|1798.4|1792.4|2
1602088800000|2020-10-07 16:40:00|1798.6|1792.6|1798.6|1792.6|1798.6|1792.6|1798.6|1792.6|1
1602089100000|2020-10-07 16:45:00|1798.4|1792.4|1798.6|1792.6|1798.6|1792.6|1798.4|1792.4|2
1602089400000|2020-10-07 16:50:00|1797.9|1791.9|1798.9|1792.9|1798.9|1792.9|1797.9|1791.9|4
1602089700000|2020-10-07 16:55:00|1799|1793|1798.1|1792.1|1799.8|1793.8|1798.1|1792.1|24
1602115200000|2020-10-08 00:00:00|1806.9|1800.9|1806.8|1800.8|1806.9|1800.9|1806.8|1800.8|44
1602115500000|2020-10-08 00:05:00|1806.9|1800.9|1806.6|1800.6|1806.9|1800.9|1806.5|1800.5|20
1602115800000|2020-10-08 00:10:00|1806.5|1800.5|1806.5|1800.5|1806.6|1800.6|1806.5|1800.5|9
1602117600000|2020-10-08 00:40:00|1806.9|1800.9|1806.6|1800.6|1806.9|1800.9|1806.6|1800.6|2
1602117900000|2020-10-08 00:45:00|1806.8|1800.8|1806.5|1800.5|1806.8|1800.8|1806.5|1800.5|2
1602119700000|2020-10-08 01:15:00|1805.1|1799.1|1803.4|1797.4|1805.1|1799.1|1803.4|1797.4|5
1602120300000|2020-10-08 01:25:00|1802.5|1796.5|1801.8|1795.8|1802.5|1796.5|1801.3|1795.3|5
1602121200000|2020-10-08 01:40:00|1802.3|1796.3|1803.4|1797.4|1803.5|1797.5|1802.3|1796.3|10
1602122100000|2020-10-08 01:55:00|1803.5|1797.5|1804.8|1798.8|1806.4|1800.4|1803.5|1797.5|12
1602123900000|2020-10-08 02:25:00|1804.5|1798.5|1804.5|1798.5|1804.5|1798.5|1804|1798|4
1602124200000|2020-10-08 02:30:00|1804.1|1798.1|1804.1|1798.1|1804.1|1798.1|1804.1|1798.1|1
1602125700000|2020-10-08 02:55:00|1804.5|1798.5|1805.5|1799.5|1805.5|1799.5|1804.5|1798.5|3
1602126000000|2020-10-08 03:00:00|1805.3|1799.3|1805.3|1799.3|1805.5|1799.5|1804.9|1798.9|6
1602126300000|2020-10-08 03:05:00|1805.5|1799.5|1805.3|1799.3|1806.4|1800.4|1805|1799|12
1602126600000|2020-10-08 03:10:00|1805.8|1799.8|1805|1799|1805.8|1799.8|1804.4|1798.4|11
1602126900000|2020-10-08 03:15:00|1805.3|1799.3|1800.6|1794.6|1805.3|1799.3|1800.6|1794.6|14
1602127200000|2020-10-08 03:20:00|1800.8|1794.8|1800.4|1794.4|1800.8|1794.8|1800.1|1794.1|13
1602127500000|2020-10-08 03:25:00|1800.5|1794.5|1799.8|1793.8|1801|1795|1799.6|1793.6|9
1602127800000|2020-10-08 03:30:00|1800|1794|1800.4|1794.4|1801.4|1795.4|1800|1794|7
1602128100000|2020-10-08 03:35:00|1800.1|1794.1|1800.3|1794.3|1800.5|1794.5|1799.8|1793.8|11
1602128400000|2020-10-08 03:40:00|1800|1794|1798.5|1792.5|1800|1794|1798.3|1792.3|7
1602128700000|2020-10-08 03:45:00|1798.6|1792.6|1798.6|1792.6|1798.9|1792.9|1798.6|1792.6|7
1602129000000|2020-10-08 03:50:00|1798.9|1792.9|1798.6|1792.6|1798.9|1792.9|1798.6|1792.6|6
1602129300000|2020-10-08 03:55:00|1798.9|1792.9|1798.6|1792.6|1799|1793|1798.6|1792.6|8
1602129600000|2020-10-08 04:00:00|1798.8|1792.8|1799|1793|1799|1793|1798.8|1792.8|3
1602130500000|2020-10-08 04:15:00|1799.4|1793.4|1799.4|1793.4|1799.4|1793.4|1799.4|1793.4|1
1602131100000|2020-10-08 04:25:00|1799.6|1793.6|1800.6|1794.6|1800.6|1794.6|1799.4|1793.4|4
1602131400000|2020-10-08 04:30:00|1800.9|1794.9|1800.9|1794.9|1800.9|1794.9|1800.9|1794.9|1
1602132600000|2020-10-08 04:50:00|1800.6|1794.6|1800.6|1794.6|1801|1795|1800.6|1794.6|5
1602132900000|2020-10-08 04:55:00|1800.9|1794.9|1800.6|1794.6|1801|1795|1800.6|1794.6|4
1602133200000|2020-10-08 05:00:00|1800.9|1794.9|1800.6|1794.6|1801.1|1795.1|1800.6|1794.6|4
1602133500000|2020-10-08 05:05:00|1800.9|1794.9|1801.1|1795.1|1801.3|1795.3|1800.9|1794.9|4
1602133800000|2020-10-08 05:10:00|1801.4|1795.4|1801.5|1795.5|1801.5|1795.5|1801.4|1795.4|2
1602134100000|2020-10-08 05:15:00|1801.8|1795.8|1801.6|1795.6|1801.8|1795.8|1801.6|1795.6|2
1602134400000|2020-10-08 05:20:00|1801.9|1795.9|1803.9|1797.9|1803.9|1797.9|1801.9|1795.9|10
1602134700000|2020-10-08 05:25:00|1804.1|1798.1|1804.1|1798.1|1804.6|1798.6|1804.1|1798.1|5
1602135000000|2020-10-08 05:30:00|1803.9|1797.9|1803.9|1797.9|1803.9|1797.9|1803.8|1797.8|3
1602135300000|2020-10-08 05:35:00|1804.6|1798.6|1804.1|1798.1|1804.6|1798.6|1804.1|1798.1|3
1602135600000|2020-10-08 05:40:00|1803.9|1797.9|1803.6|1797.6|1803.9|1797.9|1803.6|1797.6|2
1602135900000|2020-10-08 05:45:00|1803.9|1797.9|1802.6|1796.6|1803.9|1797.9|1802.4|1796.4|5
1602136200000|2020-10-08 05:50:00|1802.5|1796.5|1805.8|1799.8|1805.8|1799.8|1802.5|1796.5|6
1602136500000|2020-10-08 05:55:00|1805.6|1799.6|1804.5|1798.5|1806|1800|1804.4|1798.4|8
1602136800000|2020-10-08 06:00:00|1801.1|1795.1|1801|1795|1802.4|1796.4|1801|1795|4
1602137100000|2020-10-08 06:05:00|1801.3|1795.3|1796.3|1790.3|1801.3|1795.3|1796.3|1790.3|19
1602137400000|2020-10-08 06:10:00|1796.9|1790.9|1794.4|1788.4|1796.9|1790.9|1793.5|1787.5|25
1602137700000|2020-10-08 06:15:00|1794.1|1788.1|1795.6|1789.6|1795.6|1789.6|1793.6|1787.6|29
1602138000000|2020-10-08 06:20:00|1796.4|1790.4|1798.4|1792.4|1798.4|1792.4|1796.4|1790.4|7
1602138300000|2020-10-08 06:25:00|1798.5|1792.5|1798.1|1792.1|1799.5|1793.5|1798.1|1792.1|11
1602138600000|2020-10-08 06:30:00|1798.3|1792.3|1798.4|1792.4|1799.5|1793.5|1798|1792|19
1602138900000|2020-10-08 06:35:00|1798.1|1792.1|1795.4|1789.4|1799.1|1793.1|1794.9|1788.9|22
1602139200000|2020-10-08 06:40:00|1795.3|1789.3|1798.4|1792.4|1798.5|1792.5|1794.8|1788.8|34
1602139500000|2020-10-08 06:45:00|1798.3|1792.3|1798.5|1792.5|1799.4|1793.4|1797.6|1791.6|21
1602139800000|2020-10-08 06:50:00|1798.6|1792.6|1800.1|1794.1|1800.4|1794.4|1798.3|1792.3|10
1602140100000|2020-10-08 06:55:00|1799.9|1793.9|1800.1|1794.1|1800.1|1794.1|1797.4|1791.4|19
1602140400000|2020-10-08 07:00:00|1799.9|1793.9|1793.4|1787.4|1801.9|1795.9|1793.4|1787.4|84
1602140700000|2020-10-08 07:05:00|1793.9|1787.9|1791.6|1785.6|1795.6|1789.6|1789.4|1783.4|88
1602141000000|2020-10-08 07:10:00|1791.9|1785.9|1795.1|1789.1|1796.6|1790.6|1791.1|1785.1|38
1602141300000|2020-10-08 07:15:00|1795.4|1789.4|1794.9|1788.9|1795.6|1789.6|1794.4|1788.4|54
1602141600000|2020-10-08 07:20:00|1795.1|1789.1|1799.1|1793.1|1799.1|1793.1|1794.6|1788.6|31
1602141900000|2020-10-08 07:25:00|1799.4|1793.4|1799.1|1793.1|1799.4|1793.4|1797.6|1791.6|38
1602142200000|2020-10-08 07:30:00|1799.6|1793.6|1798.9|1792.9|1800.1|1794.1|1797.6|1791.6|39
1602142500000|2020-10-08 07:35:00|1798.6|1792.6|1798.6|1792.6|1799.6|1793.6|1798.6|1792.6|11
1602142800000|2020-10-08 07:40:00|1798.4|1792.4|1797.1|1791.1|1799.4|1793.4|1797.1|1791.1|13
1602143100000|2020-10-08 07:45:00|1796.9|1790.9|1792.1|1786.1|1796.9|1790.9|1792.1|1786.1|30
1602143400000|2020-10-08 07:50:00|1791.9|1785.9|1792.6|1786.6|1792.6|1786.6|1789.9|1783.9|35
1602143700000|2020-10-08 07:55:00|1792.9|1786.9|1795.1|1789.1|1795.4|1789.4|1792.9|1786.9|31
1602144000000|2020-10-08 08:00:00|1794.9|1788.9|1796.1|1790.1|1796.9|1790.9|1790.1|1784.1|48
1602144300000|2020-10-08 08:05:00|1796.6|1790.6|1795.4|1789.4|1798.1|1792.1|1795.4|1789.4|31
1602144600000|2020-10-08 08:10:00|1795.1|1789.1|1795.1|1789.1|1795.1|1789.1|1793.1|1787.1|32
1602144900000|2020-10-08 08:15:00|1795.4|1789.4|1792.6|1786.6|1795.4|1789.4|1792.4|1786.4|16
1602145200000|2020-10-08 08:20:00|1792.4|1786.4|1793.6|1787.6|1794.1|1788.1|1792.4|1786.4|30
1602145500000|2020-10-08 08:25:00|1793.9|1787.9|1790.9|1784.9|1793.9|1787.9|1790.6|1784.6|17
1602145800000|2020-10-08 08:30:00|1790.4|1784.4|1789.4|1783.4|1791.1|1785.1|1789.4|1783.4|12
1602146100000|2020-10-08 08:35:00|1789.6|1783.6|1791.9|1785.9|1793.4|1787.4|1789.4|1783.4|26
1602146400000|2020-10-08 08:40:00|1792.1|1786.1|1796.4|1790.4|1796.4|1790.4|1792.1|1786.1|25
1602146700000|2020-10-08 08:45:00|1796.1|1790.1|1795.4|1789.4|1797.9|1791.9|1795.4|1789.4|15
1602147000000|2020-10-08 08:50:00|1795.1|1789.1|1793.4|1787.4|1795.4|1789.4|1793.1|1787.1|13
1602147300000|2020-10-08 08:55:00|1793.1|1787.1|1797.1|1791.1|1797.1|1791.1|1792.6|1786.6|18
1602147600000|2020-10-08 09:00:00|1797.4|1791.4|1798.6|1792.6|1799.4|1793.4|1796.9|1790.9|26
1602147900000|2020-10-08 09:05:00|1798.1|1792.1|1799.4|1793.4|1800.1|1794.1|1798.1|1792.1|7
1602148500000|2020-10-08 09:15:00|1799.1|1793.1|1796.4|1790.4|1799.1|1793.1|1796.4|1790.4|12
1602148800000|2020-10-08 09:20:00|1796.1|1790.1|1795.9|1789.9|1796.4|1790.4|1795.4|1789.4|11
1602149100000|2020-10-08 09:25:00|1795.6|1789.6|1793.6|1787.6|1795.6|1789.6|1793.6|1787.6|12
1602149400000|2020-10-08 09:30:00|1793.9|1787.9|1794.9|1788.9|1795.1|1789.1|1791.1|1785.1|29
1602149700000|2020-10-08 09:35:00|1794.6|1788.6|1790.9|1784.9|1794.6|1788.6|1790.1|1784.1|34
1602150000000|2020-10-08 09:40:00|1791.1|1785.1|1788.6|1782.6|1791.9|1785.9|1788.6|1782.6|23
1602150300000|2020-10-08 09:45:00|1787.9|1781.9|1788.6|1782.6|1789.1|1783.1|1787.9|1781.9|11
1602150600000|2020-10-08 09:50:00|1788.4|1782.4|1791.6|1785.6|1791.6|1785.6|1788.1|1782.1|13
1602150900000|2020-10-08 09:55:00|1791.4|1785.4|1792.1|1786.1|1792.1|1786.1|1791.4|1785.4|6
1602151200000|2020-10-08 10:00:00|1792.4|1786.4|1790.9|1784.9|1792.9|1786.9|1790.9|1784.9|13
1602151500000|2020-10-08 10:05:00|1790.6|1784.6|1789.9|1783.9|1790.6|1784.6|1789.9|1783.9|7
1602151800000|2020-10-08 10:10:00|1790.1|1784.1|1791.1|1785.1|1791.1|1785.1|1789.6|1783.6|12
1602152100000|2020-10-08 10:15:00|1790.9|1784.9|1789.9|1783.9|1790.9|1784.9|1789.9|1783.9|5
1602152400000|2020-10-08 10:20:00|1789.6|1783.6|1790.9|1784.9|1791.4|1785.4|1788.6|1782.6|15
1602152700000|2020-10-08 10:25:00|1790.6|1784.6|1791.1|1785.1|1791.6|1785.6|1789.4|1783.4|12
1602153000000|2020-10-08 10:30:00|1791.4|1785.4|1794.4|1788.4|1796.6|1790.6|1791.4|1785.4|30
1602153300000|2020-10-08 10:35:00|1794.1|1788.1|1794.6|1788.6|1794.6|1788.6|1793.6|1787.6|12
1602153600000|2020-10-08 10:40:00|1794.4|1788.4|1792.6|1786.6|1794.6|1788.6|1792.6|1786.6|11
1602153900000|2020-10-08 10:45:00|1792.9|1786.9|1792.6|1786.6|1793.9|1787.9|1790.1|1784.1|31
1602154200000|2020-10-08 10:50:00|1792.9|1786.9|1792.4|1786.4|1793.4|1787.4|1791.9|1785.9|12
1602154500000|2020-10-08 10:55:00|1792.6|1786.6|1793.4|1787.4|1793.6|1787.6|1791.9|1785.9|21
1602154800000|2020-10-08 11:00:00|1793.1|1787.1|1790.1|1784.1|1793.1|1787.1|1790.1|1784.1|9
1602155100000|2020-10-08 11:05:00|1789.9|1783.9|1788.6|1782.6|1790.1|1784.1|1788.6|1782.6|11
1602155400000|2020-10-08 11:10:00|1788.4|1782.4|1789.4|1783.4|1790.1|1784.1|1788.4|1782.4|13
1602155700000|2020-10-08 11:15:00|1789.6|1783.6|1793.1|1787.1|1793.1|1787.1|1789.6|1783.6|10
1602156000000|2020-10-08 11:20:00|1793.9|1787.9|1795.4|1789.4|1796.1|1790.1|1793.9|1787.9|10
1602156300000|2020-10-08 11:25:00|1794.1|1788.1|1797.6|1791.6|1797.6|1791.6|1794.1|1788.1|12
1602156600000|2020-10-08 11:30:00|1797.4|1791.4|1792.6|1786.6|1797.4|1791.4|1792.4|1786.4|24
1602156900000|2020-10-08 11:35:00|1792.9|1786.9|1793.6|1787.6|1793.6|1787.6|1792.6|1786.6|22
1602157200000|2020-10-08 11:40:00|1793.4|1787.4|1793.9|1787.9|1793.9|1787.9|1790.6|1784.6|39
1602157500000|2020-10-08 11:45:00|1794.1|1788.1|1800.6|1794.6|1800.9|1794.9|1794.1|1788.1|60
1602157800000|2020-10-08 11:50:00|1800.9|1794.9|1800.1|1794.1|1801.4|1795.4|1799.1|1793.1|31
1602158100000|2020-10-08 11:55:00|1799.9|1793.9|1800.6|1794.6|1801.6|1795.6|1799.9|1793.9|30
1602158400000|2020-10-08 12:00:00|1800.9|1794.9|1798.6|1792.6|1801.4|1795.4|1797.4|1791.4|47
1602158700000|2020-10-08 12:05:00|1797.9|1791.9|1796.9|1790.9|1797.9|1791.9|1794.9|1788.9|26
1602159000000|2020-10-08 12:10:00|1796.6|1790.6|1792.4|1786.4|1796.6|1790.6|1791.4|1785.4|45
1602159300000|2020-10-08 12:15:00|1792.9|1786.9|1792.1|1786.1|1792.9|1786.9|1789.1|1783.1|39
1602159600000|2020-10-08 12:20:00|1792.4|1786.4|1792.9|1786.9|1794.4|1788.4|1791.9|1785.9|24
1602159900000|2020-10-08 12:25:00|1793.1|1787.1|1791.4|1785.4|1793.6|1787.6|1790.4|1784.4|37
1602160200000|2020-10-08 12:30:00|1791.1|1785.1|1787.6|1781.6|1791.1|1785.1|1786.4|1780.4|46
1602160500000|2020-10-08 12:35:00|1788.1|1782.1|1788.1|1782.1|1788.9|1782.9|1787.4|1781.4|12
1602160800000|2020-10-08 12:40:00|1788.6|1782.6|1790.4|1784.4|1790.6|1784.6|1788.6|1782.6|16
1602161100000|2020-10-08 12:45:00|1790.1|1784.1|1792.1|1786.1|1792.1|1786.1|1789.1|1783.1|23
1602161400000|2020-10-08 12:50:00|1792.4|1786.4|1795.1|1789.1|1795.4|1789.4|1792.4|1786.4|28
1602161700000|2020-10-08 12:55:00|1795.4|1789.4|1795.6|1789.6|1797.4|1791.4|1795.1|1789.1|34
1602162000000|2020-10-08 13:00:00|1795.4|1789.4|1795.4|1789.4|1797.1|1791.1|1793.1|1787.1|33
1602162300000|2020-10-08 13:05:00|1795.6|1789.6|1792.1|1786.1|1796.4|1790.4|1791.9|1785.9|29
1602162600000|2020-10-08 13:10:00|1791.6|1785.6|1787.4|1781.4|1792.1|1786.1|1786.6|1780.6|57
1602162900000|2020-10-08 13:15:00|1787.6|1781.6|1788.1|1782.1|1788.6|1782.6|1787.6|1781.6|22
1602163200000|2020-10-08 13:20:00|1788.4|1782.4|1792.6|1786.6|1792.6|1786.6|1787.6|1781.6|26
1602163500000|2020-10-08 13:25:00|1792.9|1786.9|1791.4|1785.4|1793.9|1787.9|1791.4|1785.4|26
1602163800000|2020-10-08 13:30:00|1791.6|1785.6|1794.4|1788.4|1795.9|1789.9|1791.6|1785.6|32
1602164100000|2020-10-08 13:35:00|1794.9|1788.9|1795.9|1789.9|1797.9|1791.9|1794.9|1788.9|24
1602164400000|2020-10-08 13:40:00|1795.6|1789.6|1790.6|1784.6|1795.6|1789.6|1790.6|1784.6|29
1602164700000|2020-10-08 13:45:00|1790.9|1784.9|1792.9|1786.9|1793.4|1787.4|1790.9|1784.9|21
1602165000000|2020-10-08 13:50:00|1792.4|1786.4|1794.1|1788.1|1797.6|1791.6|1791.9|1785.9|39
1602165300000|2020-10-08 13:55:00|1794.4|1788.4|1794.6|1788.6|1795.1|1789.1|1793.9|1787.9|23
1602165600000|2020-10-08 14:00:00|1794.4|1788.4|1792.6|1786.6|1796.6|1790.6|1791.9|1785.9|48
1602165900000|2020-10-08 14:05:00|1792.9|1786.9|1793.9|1787.9|1794.1|1788.1|1792.4|1786.4|25
1602166200000|2020-10-08 14:10:00|1794.1|1788.1|1793.4|1787.4|1794.1|1788.1|1793.1|1787.1|16
1602166500000|2020-10-08 14:15:00|1793.6|1787.6|1793.4|1787.4|1794.1|1788.1|1792.9|1786.9|19
1602166800000|2020-10-08 14:20:00|1793.6|1787.6|1794.4|1788.4|1794.4|1788.4|1793.6|1787.6|4
1602167100000|2020-10-08 14:25:00|1794.1|1788.1|1793.6|1787.6|1794.6|1788.6|1793.6|1787.6|27
1602167400000|2020-10-08 14:30:00|1793.4|1787.4|1795.9|1789.9|1795.9|1789.9|1792.1|1786.1|36
1602167700000|2020-10-08 14:35:00|1796.1|1790.1|1793.1|1787.1|1796.1|1790.1|1792.9|1786.9|16
1602168000000|2020-10-08 14:40:00|1792.9|1786.9|1793.1|1787.1|1793.6|1787.6|1792.9|1786.9|18
1602168300000|2020-10-08 14:45:00|1793.4|1787.4|1792.4|1786.4|1793.6|1787.6|1790.9|1784.9|22
1602168600000|2020-10-08 14:50:00|1792.6|1786.6|1792.6|1786.6|1793.9|1787.9|1792.4|1786.4|23
1602168900000|2020-10-08 14:55:00|1792.9|1786.9|1792.4|1786.4|1792.9|1786.9|1789.4|1783.4|31
1602169200000|2020-10-08 15:00:00|1793.1|1787.1|1791.6|1785.6|1794.9|1788.9|1791.1|1785.1|29
1602169500000|2020-10-08 15:05:00|1791.4|1785.4|1791.9|1785.9|1795.6|1789.6|1791.1|1785.1|53
1602169800000|2020-10-08 15:10:00|1791.6|1785.6|1789.6|1783.6|1792.6|1786.6|1788.6|1782.6|50
1602170100000|2020-10-08 15:15:00|1789.9|1783.9|1794.4|1788.4|1796.6|1790.6|1789.9|1783.9|56
1602170400000|2020-10-08 15:20:00|1794.6|1788.6|1795.1|1789.1|1795.4|1789.4|1792.4|1786.4|33
1602170700000|2020-10-08 15:25:00|1794.9|1788.9|1799.9|1793.9|1799.9|1793.9|1793.1|1787.1|37
1602171000000|2020-10-08 15:30:00|1799.6|1793.6|1798.9|1792.9|1801.6|1795.6|1798.1|1792.1|60
1602171300000|2020-10-08 15:35:00|1799.1|1793.1|1799.1|1793.1|1800.1|1794.1|1797.1|1791.1|35
1602171600000|2020-10-08 15:40:00|1798.9|1792.9|1797.9|1791.9|1800.6|1794.6|1797.9|1791.9|15
1602171900000|2020-10-08 15:45:00|1798.1|1792.1|1798.1|1792.1|1799.1|1793.1|1798.1|1792.1|14
1602172200000|2020-10-08 15:50:00|1798.4|1792.4|1796.4|1790.4|1798.9|1792.9|1795.9|1789.9|20
1602172500000|2020-10-08 15:55:00|1796.1|1790.1|1796.4|1790.4|1796.6|1790.6|1795.6|1789.6|16
1602172800000|2020-10-08 16:00:00|1796.6|1790.6|1796.4|1790.4|1796.6|1790.6|1796.1|1790.1|6
1602173100000|2020-10-08 16:05:00|1796.6|1790.6|1796.6|1790.6|1796.6|1790.6|1796.4|1790.4|5
1602173400000|2020-10-08 16:10:00|1796.9|1790.9|1797.1|1791.1|1797.4|1791.4|1796.9|1790.9|9
1602173700000|2020-10-08 16:15:00|1797.4|1791.4|1796.6|1790.6|1797.4|1791.4|1796.4|1790.4|7
1602174300000|2020-10-08 16:25:00|1795.6|1789.6|1795.9|1789.9|1795.9|1789.9|1795.6|1789.6|2
1602174600000|2020-10-08 16:30:00|1795.6|1789.6|1795.6|1789.6|1795.6|1789.6|1795.6|1789.6|1
1602174900000|2020-10-08 16:35:00|1795.9|1789.9|1798.6|1792.6|1798.6|1792.6|1795.9|1789.9|4
1602175200000|2020-10-08 16:40:00|1798.4|1792.4|1798.1|1792.1|1798.4|1792.4|1797.6|1791.6|9
1602175500000|2020-10-08 16:45:00|1798.4|1792.4|1798.1|1792.1|1799.1|1793.1|1797.1|1791.1|9
1602175800000|2020-10-08 16:50:00|1797.6|1791.6|1798.1|1792.1|1798.6|1792.6|1796.9|1790.9|25
1602176100000|2020-10-08 16:55:00|1798|1792|1795.6|1789.6|1798|1792|1795.1|1789.1|12
1602201600000|2020-10-09 00:00:00|1801.5|1795.5|1801.5|1795.5|1801.5|1795.5|1801.5|1795.5|1
1602201900000|2020-10-09 00:05:00|1801.8|1795.8|1803.4|1797.4|1803.4|1797.4|1801.5|1795.5|11
1602202200000|2020-10-09 00:10:00|1803.5|1797.5|1803.5|1797.5|1803.5|1797.5|1803.5|1797.5|1
1602202500000|2020-10-09 00:15:00|1803.1|1797.1|1803.4|1797.4|1803.8|1797.8|1801.4|1795.4|9
1602202800000|2020-10-09 00:20:00|1803.3|1797.3|1803.4|1797.4|1803.4|1797.4|1803.3|1797.3|2
1602203100000|2020-10-09 00:25:00|1803.5|1797.5|1803.8|1797.8|1804|1798|1803.5|1797.5|6
1602203400000|2020-10-09 00:30:00|1803.5|1797.5|1804|1798|1804.1|1798.1|1801.8|1795.8|25
1602203700000|2020-10-09 00:35:00|1803.8|1797.8|1803.6|1797.6|1803.8|1797.8|1803.6|1797.6|2
1602204300000|2020-10-09 00:45:00|1803.4|1797.4|1805|1799|1805.3|1799.3|1803.3|1797.3|12
1602204600000|2020-10-09 00:50:00|1805.3|1799.3|1806.3|1800.3|1806.5|1800.5|1805.3|1799.3|8
1602204900000|2020-10-09 00:55:00|1808|1802|1809.5|1803.5|1810.9|1804.9|1807.5|1801.5|32
1602205200000|2020-10-09 01:00:00|1810|1804|1810|1804|1814.6|1808.6|1809.3|1803.3|207
1602205500000|2020-10-09 01:05:00|1810.8|1804.8|1814.5|1808.5|1815.6|1809.6|1810.4|1804.4|72
1602205800000|2020-10-09 01:10:00|1814.3|1808.3|1812.3|1806.3|1814.8|1808.8|1811.3|1805.3|62
1602206100000|2020-10-09 01:15:00|1812.1|1806.1|1813.5|1807.5|1813.6|1807.6|1810.6|1804.6|34
1602206400000|2020-10-09 01:20:00|1813.6|1807.6|1815.6|1809.6|1816.1|1810.1|1811.9|1805.9|24
1602206700000|2020-10-09 01:25:00|1815.9|1809.9|1818.1|1812.1|1819|1813|1815.9|1809.9|28
1602207000000|2020-10-09 01:30:00|1818.4|1812.4|1816.4|1810.4|1818.6|1812.6|1816.4|1810.4|8
1602207300000|2020-10-09 01:35:00|1816.1|1810.1|1819.6|1813.6|1819.6|1813.6|1815.9|1809.9|14
1602207600000|2020-10-09 01:40:00|1819.9|1813.9|1818.4|1812.4|1819.9|1813.9|1818.4|1812.4|8
1602207900000|2020-10-09 01:45:00|1818.6|1812.6|1817.8|1811.8|1819.6|1813.6|1817.5|1811.5|11
1602208200000|2020-10-09 01:50:00|1817.9|1811.9|1820|1814|1820|1814|1817.9|1811.9|15
1602208500000|2020-10-09 01:55:00|1821|1815|1820.5|1814.5|1821.3|1815.3|1820.5|1814.5|10
1602208800000|2020-10-09 02:00:00|1821.4|1815.4|1818.3|1812.3|1821.5|1815.5|1818|1812|13
1602209100000|2020-10-09 02:05:00|1817.5|1811.5|1818.4|1812.4|1818.6|1812.6|1817.3|1811.3|8
1602209400000|2020-10-09 02:10:00|1818.6|1812.6|1818.8|1812.8|1818.8|1812.8|1818.5|1812.5|5
1602210000000|2020-10-09 02:20:00|1818.9|1812.9|1818.9|1812.9|1818.9|1812.9|1818.9|1812.9|1
1602210300000|2020-10-09 02:25:00|1818.5|1812.5|1817.4|1811.4|1818.9|1812.9|1817.1|1811.1|9
1602210600000|2020-10-09 02:30:00|1817.5|1811.5|1819.3|1813.3|1819.3|1813.3|1817.4|1811.4|8
1602210900000|2020-10-09 02:35:00|1819.1|1813.1|1818.5|1812.5|1819.1|1813.1|1818.4|1812.4|7
1602211200000|2020-10-09 02:40:00|1818.3|1812.3|1820.9|1814.9|1821.1|1815.1|1818|1812|11
1602211500000|2020-10-09 02:45:00|1820.4|1814.4|1820.9|1814.9|1821.5|1815.5|1820.1|1814.1|12
1602211800000|2020-10-09 02:50:00|1820.4|1814.4|1820.1|1814.1|1820.6|1814.6|1819.6|1813.6|10
1602212100000|2020-10-09 02:55:00|1819.9|1813.9|1819.4|1813.4|1820.1|1814.1|1819.4|1813.4|12
1602212400000|2020-10-09 03:00:00|1819.3|1813.3|1819.4|1813.4|1820.1|1814.1|1816.9|1810.9|45
1602212700000|2020-10-09 03:05:00|1819.6|1813.6|1819.8|1813.8|1820.1|1814.1|1819.4|1813.4|9
1602213000000|2020-10-09 03:10:00|1819.9|1813.9|1819.5|1813.5|1820.5|1814.5|1819.5|1813.5|15
1602213300000|2020-10-09 03:15:00|1819.3|1813.3|1818.1|1812.1|1819.3|1813.3|1818.1|1812.1|16
1602213600000|2020-10-09 03:20:00|1818.3|1812.3|1817.4|1811.4|1818.3|1812.3|1817.3|1811.3|23
1602213900000|2020-10-09 03:25:00|1817.5|1811.5|1816.5|1810.5|1818.5|1812.5|1816.5|1810.5|19
1602214200000|2020-10-09 03:30:00|1816.3|1810.3|1816|1810|1816.4|1810.4|1816|1810|4
1602214500000|2020-10-09 03:35:00|1816.3|1810.3|1815.1|1809.1|1816.3|1810.3|1815.1|1809.1|18
1602214800000|2020-10-09 03:40:00|1815|1809|1814.3|1808.3|1815.3|1809.3|1814.3|1808.3|12
1602215100000|2020-10-09 03:45:00|1814|1808|1813.8|1807.8|1814.5|1808.5|1813.8|1807.8|12
1602215400000|2020-10-09 03:50:00|1813.9|1807.9|1814|1808|1814.3|1808.3|1813.4|1807.4|11
1602215700000|2020-10-09 03:55:00|1814.8|1808.8|1814.8|1808.8|1815.3|1809.3|1814.3|1808.3|10
1602216000000|2020-10-09 04:00:00|1814.6|1808.6|1814.8|1808.8|1814.8|1808.8|1814.6|1808.6|2
1602216300000|2020-10-09 04:05:00|1814.6|1808.6|1814.6|1808.6|1814.6|1808.6|1814.5|1808.5|3
1602216900000|2020-10-09 04:15:00|1814.4|1808.4|1813.8|1807.8|1814.4|1808.4|1813.3|1807.3|7
1602217200000|2020-10-09 04:20:00|1813.5|1807.5|1813.4|1807.4|1813.5|1807.5|1813.4|1807.4|2
1602217500000|2020-10-09 04:25:00|1813.5|1807.5|1813.4|1807.4|1814.1|1808.1|1813.4|1807.4|9
1602217800000|2020-10-09 04:30:00|1813.5|1807.5|1813.9|1807.9|1813.9|1807.9|1813.4|1807.4|4
1602218100000|2020-10-09 04:35:00|1814|1808|1814.1|1808.1|1814.1|1808.1|1814|1808|2
1602218700000|2020-10-09 04:45:00|1814.3|1808.3|1814.1|1808.1|1814.3|1808.3|1814.1|1808.1|2
1602219300000|2020-10-09 04:55:00|1814.3|1808.3|1814.1|1808.1|1814.3|1808.3|1814.1|1808.1|2
1602219600000|2020-10-09 05:00:00|1814.3|1808.3|1814.3|1808.3|1814.8|1808.8|1814.3|1808.3|5
1602220200000|2020-10-09 05:10:00|1814|1808|1815.3|1809.3|1815.3|1809.3|1814|1808|6
1602221100000|2020-10-09 05:25:00|1815|1809|1814|1808|1815|1809|1814|1808|4
1602221400000|2020-10-09 05:30:00|1813.8|1807.8|1819.5|1813.5|1819.8|1813.8|1813.8|1807.8|39
1602221700000|2020-10-09 05:35:00|1819.4|1813.4|1817.5|1811.5|1819.4|1813.4|1817.5|1811.5|9
1602222000000|2020-10-09 05:40:00|1817.4|1811.4|1818.1|1812.1|1818.6|1812.6|1817.1|1811.1|25
1602222300000|2020-10-09 05:45:00|1818|1812|1818.6|1812.6|1818.6|1812.6|1817.5|1811.5|4
1602222600000|2020-10-09 05:50:00|1818.4|1812.4|1816.4|1810.4|1818.4|1812.4|1816.4|1810.4|8
1602222900000|2020-10-09 05:55:00|1815.8|1809.8|1816.4|1810.4|1816.5|1810.5|1815.1|1809.1|12
1602223200000|2020-10-09 06:00:00|1815.9|1809.9|1814.9|1808.9|1815.9|1809.9|1814.5|1808.5|7
1602223500000|2020-10-09 06:05:00|1814.8|1808.8|1810.6|1804.6|1814.8|1808.8|1810.1|1804.1|25
1602223800000|2020-10-09 06:10:00|1810.5|1804.5|1810.6|1804.6|1810.6|1804.6|1810.1|1804.1|11
1602224100000|2020-10-09 06:15:00|1810.4|1804.4|1812.1|1806.1|1812.1|1806.1|1810.4|1804.4|4
1602224400000|2020-10-09 06:20:00|1812.4|1806.4|1812.6|1806.6|1812.6|1806.6|1812|1806|8
1602224700000|2020-10-09 06:25:00|1812|1806|1810.3|1804.3|1812|1806|1810.3|1804.3|9
1602225000000|2020-10-09 06:30:00|1810|1804|1807.8|1801.8|1810|1804|1807.8|1801.8|10
1602225300000|2020-10-09 06:35:00|1807.9|1801.9|1804|1798|1807.9|1801.9|1803.6|1797.6|45
1602225600000|2020-10-09 06:40:00|1803.8|1797.8|1804.1|1798.1|1804.4|1798.4|1803.1|1797.1|17
1602225900000|2020-10-09 06:45:00|1803.3|1797.3|1803.9|1797.9|1804.3|1798.3|1802.3|1796.3|27
1602226200000|2020-10-09 06:50:00|1803.6|1797.6|1806.1|1800.1|1806.1|1800.1|1803.6|1797.6|14
1602226500000|2020-10-09 06:55:00|1806.4|1800.4|1802.6|1796.6|1806.6|1800.6|1801.6|1795.6|28
1602226800000|2020-10-09 07:00:00|1802.9|1796.9|1807.9|1801.9|1812.6|1806.6|1802.9|1796.9|98
1602227100000|2020-10-09 07:05:00|1808.1|1802.1|1807.1|1801.1|1809.6|1803.6|1806.4|1800.4|56
1602227400000|2020-10-09 07:10:00|1807.6|1801.6|1807.6|1801.6|1808.6|1802.6|1806.6|1800.6|50
1602227700000|2020-10-09 07:15:00|1807.9|1801.9|1803.1|1797.1|1807.9|1801.9|1801.9|1795.9|64
1602228000000|2020-10-09 07:20:00|1802.9|1796.9|1798.1|1792.1|1802.9|1796.9|1796.1|1790.1|72
1602228300000|2020-10-09 07:25:00|1798.4|1792.4|1799.1|1793.1|1799.1|1793.1|1794.9|1788.9|60
1602228600000|2020-10-09 07:30:00|1799.4|1793.4|1801.6|1795.6|1803.1|1797.1|1798.9|1792.9|56
1602228900000|2020-10-09 07:35:00|1801.9|1795.9|1795.4|1789.4|1801.9|1795.9|1795.1|1789.1|39
1602229200000|2020-10-09 07:40:00|1795.1|1789.1|1798.6|1792.6|1799.4|1793.4|1794.9|1788.9|39
1602229500000|2020-10-09 07:45:00|1798.9|1792.9|1796.1|1790.1|1799.4|1793.4|1795.4|1789.4|38
1602229800000|2020-10-09 07:50:00|1796.4|1790.4|1799.1|1793.1|1799.1|1793.1|1796.4|1790.4|20
1602230100000|2020-10-09 07:55:00|1798.9|1792.9|1796.6|1790.6|1798.9|1792.9|1796.1|1790.1|33
1602230400000|2020-10-09 08:00:00|1796.9|1790.9|1799.4|1793.4|1801.6|1795.6|1796.9|1790.9|51
1602230700000|2020-10-09 08:05:00|1799.1|1793.1|1790.1|1784.1|1799.1|1793.1|1790.1|1784.1|76
1602231000000|2020-10-09 08:10:00|1789.9|1783.9|1791.9|1785.9|1792.4|1786.4|1788.9|1782.9|51
1602231300000|2020-10-09 08:15:00|1791.6|1785.6|1790.1|1784.1|1793.1|1787.1|1789.6|1783.6|48
1602231600000|2020-10-09 08:20:00|1789.9|1783.9|1789.4|1783.4|1790.4|1784.4|1787.1|1781.1|60
1602231900000|2020-10-09 08:25:00|1789.6|1783.6|1789.9|1783.9|1791.4|1785.4|1789.4|1783.4|27
1602232200000|2020-10-09 08:30:00|1789.6|1783.6|1787.4|1781.4|1789.6|1783.6|1785.9|1779.9|27
1602232500000|2020-10-09 08:35:00|1787.1|1781.1|1785.6|1779.6|1787.4|1781.4|1785.6|1779.6|8
1602232800000|2020-10-09 08:40:00|1786.6|1780.6|1787.1|1781.1|1787.4|1781.4|1786.1|1780.1|26
1602233100000|2020-10-09 08:45:00|1787.9|1781.9|1788.9|1782.9|1789.6|1783.6|1787.4|1781.4|19
1602233400000|2020-10-09 08:50:00|1788.6|1782.6|1789.9|1783.9|1789.9|1783.9|1787.6|1781.6|8
1602233700000|2020-10-09 08:55:00|1790.4|1784.4|1792.6|1786.6|1792.9|1786.9|1790.4|1784.4|28
1602234000000|2020-10-09 09:00:00|1792.9|1786.9|1791.9|1785.9|1792.9|1786.9|1790.6|1784.6|28
1602234300000|2020-10-09 09:05:00|1792.1|1786.1|1796.4|1790.4|1796.4|1790.4|1791.9|1785.9|24
1602234600000|2020-10-09 09:10:00|1796.1|1790.1|1800.6|1794.6|1800.6|1794.6|1795.4|1789.4|43
1602234900000|2020-10-09 09:15:00|1800.9|1794.9|1798.1|1792.1|1802.4|1796.4|1797.9|1791.9|30
1602235200000|2020-10-09 09:20:00|1798.9|1792.9|1800.1|1794.1|1806.6|1800.6|1798.9|1792.9|57
1602235500000|2020-10-09 09:25:00|1800.4|1794.4|1800.1|1794.1|1802.1|1796.1|1800.1|1794.1|19
1602235800000|2020-10-09 09:30:00|1800.6|1794.6|1802.4|1796.4|1802.4|1796.4|1800.6|1794.6|9
1602236100000|2020-10-09 09:35:00|1802.6|1796.6|1799.6|1793.6|1802.6|1796.6|1799.6|1793.6|31
1602236400000|2020-10-09 09:40:00|1799.4|1793.4|1799.1|1793.1|1799.6|1793.6|1798.1|1792.1|21
1602236700000|2020-10-09 09:45:00|1798.9|1792.9|1800.1|1794.1|1801.1|1795.1|1798.4|1792.4|20
1602237000000|2020-10-09 09:50:00|1799.9|1793.9|1799.4|1793.4|1800.6|1794.6|1798.4|1792.4|18
1602237300000|2020-10-09 09:55:00|1799.1|1793.1|1799.4|1793.4|1799.4|1793.4|1798.1|1792.1|12
1602237600000|2020-10-09 10:00:00|1799.6|1793.6|1797.1|1791.1|1800.1|1794.1|1797.1|1791.1|18
1602237900000|2020-10-09 10:05:00|1797.9|1791.9|1798.6|1792.6|1799.4|1793.4|1797.9|1791.9|20
1602238200000|2020-10-09 10:10:00|1798.4|1792.4|1800.1|1794.1|1800.6|1794.6|1797.1|1791.1|16
1602238500000|2020-10-09 10:15:00|1799.9|1793.9|1799.4|1793.4|1800.1|1794.1|1798.6|1792.6|18
1602238800000|2020-10-09 10:20:00|1799.6|1793.6|1799.1|1793.1|1801.1|1795.1|1799.1|1793.1|17
1602239100000|2020-10-09 10:25:00|1799.4|1793.4|1800.4|1794.4|1801.1|1795.1|1799.4|1793.4|19
1602239400000|2020-10-09 10:30:00|1800.1|1794.1|1799.9|1793.9|1800.1|1794.1|1799.6|1793.6|5
1602239700000|2020-10-09 10:35:00|1800.1|1794.1|1800.6|1794.6|1800.9|1794.9|1799.1|1793.1|18
1602240000000|2020-10-09 10:40:00|1800.4|1794.4|1800.4|1794.4|1800.9|1794.9|1799.4|1793.4|16
1602240300000|2020-10-09 10:45:00|1800.1|1794.1|1798.9|1792.9|1800.1|1794.1|1798.4|1792.4|19
1602240600000|2020-10-09 10:50:00|1799.1|1793.1|1799.1|1793.1|1800.1|1794.1|1798.6|1792.6|17
1602240900000|2020-10-09 10:55:00|1798.9|1792.9|1798.1|1792.1|1799.9|1793.9|1797.4|1791.4|20
1602241200000|2020-10-09 11:00:00|1797.9|1791.9|1795.6|1789.6|1798.1|1792.1|1795.4|1789.4|18
1602241500000|2020-10-09 11:05:00|1795.4|1789.4|1796.1|1790.1|1796.4|1790.4|1795.4|1789.4|15
1602241800000|2020-10-09 11:10:00|1795.9|1789.9|1795.6|1789.6|1796.1|1790.1|1794.9|1788.9|14
1602242100000|2020-10-09 11:15:00|1795.9|1789.9|1796.6|1790.6|1797.1|1791.1|1794.9|1788.9|20
1602242400000|2020-10-09 11:20:00|1796.9|1790.9|1797.6|1791.6|1797.6|1791.6|1795.9|1789.9|21
1602242700000|2020-10-09 11:25:00|1797.9|1791.9|1796.1|1790.1|1797.9|1791.9|1795.9|1789.9|8
1602243000000|2020-10-09 11:30:00|1796.4|1790.4|1795.1|1789.1|1797.6|1791.6|1795.1|1789.1|23
1602243300000|2020-10-09 11:35:00|1795.4|1789.4|1796.9|1790.9|1797.1|1791.1|1795.4|1789.4|16
1602243600000|2020-10-09 11:40:00|1796.6|1790.6|1796.6|1790.6|1797.1|1791.1|1796.1|1790.1|17
1602243900000|2020-10-09 11:45:00|1797.4|1791.4|1797.6|1791.6|1797.9|1791.9|1796.1|1790.1|57
1602244200000|2020-10-09 11:50:00|1797.4|1791.4|1796.6|1790.6|1797.4|1791.4|1796.1|1790.1|31
1602244500000|2020-10-09 11:55:00|1796.9|1790.9|1797.9|1791.9|1798.1|1792.1|1796.4|1790.4|25
1602244800000|2020-10-09 12:00:00|1797.6|1791.6|1797.6|1791.6|1798.1|1792.1|1797.4|1791.4|19
1602245100000|2020-10-09 12:05:00|1797.4|1791.4|1797.6|1791.6|1797.6|1791.6|1797.4|1791.4|20
1602245400000|2020-10-09 12:10:00|1797.4|1791.4|1796.9|1790.9|1797.6|1791.6|1796.9|1790.9|10
1602245700000|2020-10-09 12:15:00|1797.1|1791.1|1799.1|1793.1|1799.9|1793.9|1797.1|1791.1|18
1602246000000|2020-10-09 12:20:00|1799.6|1793.6|1801.9|1795.9|1802.1|1796.1|1799.4|1793.4|21
1602246300000|2020-10-09 12:25:00|1802.1|1796.1|1802.6|1796.6|1803.9|1797.9|1801.6|1795.6|22
1602246600000|2020-10-09 12:30:00|1802.4|1796.4|1801.9|1795.9|1803.1|1797.1|1801.9|1795.9|19
1602246900000|2020-10-09 12:35:00|1802.1|1796.1|1800.4|1794.4|1802.1|1796.1|1799.6|1793.6|20
1602247200000|2020-10-09 12:40:00|1800.1|1794.1|1800.4|1794.4|1800.6|1794.6|1799.4|1793.4|12
1602247500000|2020-10-09 12:45:00|1799.1|1793.1|1799.9|1793.9|1800.4|1794.4|1797.9|1791.9|46
1602247800000|2020-10-09 12:50:00|1799.6|1793.6|1801.6|1795.6|1801.9|1795.9|1798.6|1792.6|30
1602248100000|2020-10-09 12:55:00|1801.4|1795.4|1802.9|1796.9|1803.6|1797.6|1801.4|1795.4|42
1602248400000|2020-10-09 13:00:00|1803.1|1797.1|1805.6|1799.6|1806.6|1800.6|1803.1|1797.1|91
1602248700000|2020-10-09 13:05:00|1805.9|1799.9|1806.9|1800.9|1807.6|1801.6|1804.6|1798.6|57
1602249000000|2020-10-09 13:10:00|1807.6|1801.6|1809.9|1803.9|1810.6|1804.6|1807.6|1801.6|42
1602249300000|2020-10-09 13:15:00|1810.1|1804.1|1811.4|1805.4|1811.4|1805.4|1808.4|1802.4|27
1602249600000|2020-10-09 13:20:00|1810.9|1804.9|1813.9|1807.9|1813.9|1807.9|1809.9|1803.9|35
1602249900000|2020-10-09 13:25:00|1814.1|1808.1|1813.9|1807.9|1814.6|1808.6|1811.9|1805.9|23
1602250200000|2020-10-09 13:30:00|1813.6|1807.6|1813.9|1807.9|1815.4|1809.4|1813.1|1807.1|36
1602250500000|2020-10-09 13:35:00|1814.1|1808.1|1808.6|1802.6|1814.9|1808.9|1808.4|1802.4|46
1602250800000|2020-10-09 13:40:00|1808.9|1802.9|1808.1|1802.1|1809.4|1803.4|1806.9|1800.9|46
1602251100000|2020-10-09 13:45:00|1808.4|1802.4|1809.6|1803.6|1811.6|1805.6|1807.1|1801.1|37
1602251400000|2020-10-09 13:50:00|1809.9|1803.9|1809.1|1803.1|1811.6|1805.6|1806.4|1800.4|53
1602251700000|2020-10-09 13:55:00|1808.9|1802.9|1812.6|1806.6|1813.6|1807.6|1808.9|1802.9|62
1602252000000|2020-10-09 14:00:00|1813.1|1807.1|1815.1|1809.1|1815.6|1809.6|1812.9|1806.9|48
1602252300000|2020-10-09 14:05:00|1815.4|1809.4|1811.6|1805.6|1815.9|1809.9|1811.6|1805.6|40
1602252600000|2020-10-09 14:10:00|1811.1|1805.1|1812.4|1806.4|1813.9|1807.9|1810.4|1804.4|34
1602252900000|2020-10-09 14:15:00|1812.1|1806.1|1805.4|1799.4|1812.1|1806.1|1805.4|1799.4|54
1602253200000|2020-10-09 14:20:00|1805.1|1799.1|1806.4|1800.4|1806.6|1800.6|1802.9|1796.9|56
1602253500000|2020-10-09 14:25:00|1806.1|1800.1|1808.9|1802.9|1809.9|1803.9|1806.1|1800.1|31
1602253800000|2020-10-09 14:30:00|1808.6|1802.6|1805.4|1799.4|1809.1|1803.1|1805.4|1799.4|29
1602254100000|2020-10-09 14:35:00|1805.6|1799.6|1809.9|1803.9|1809.9|1803.9|1805.6|1799.6|35
1602254400000|2020-10-09 14:40:00|1810.1|1804.1|1811.6|1805.6|1812.9|1806.9|1808.9|1802.9|41
1602254700000|2020-10-09 14:45:00|1811.9|1805.9|1815.4|1809.4|1815.6|1809.6|1811.9|1805.9|28
1602255000000|2020-10-09 14:50:00|1815.6|1809.6|1815.6|1809.6|1815.9|1809.9|1814.4|1808.4|27
1602255300000|2020-10-09 14:55:00|1815.9|1809.9|1817.9|1811.9|1820.1|1814.1|1815.9|1809.9|48
1602255600000|2020-10-09 15:00:00|1818.1|1812.1|1818.6|1812.6|1818.9|1812.9|1817.6|1811.6|28
1602255900000|2020-10-09 15:05:00|1818.4|1812.4|1819.4|1813.4|1820.6|1814.6|1817.6|1811.6|37
1602256200000|2020-10-09 15:10:00|1819.1|1813.1|1814.1|1808.1|1819.4|1813.4|1812.1|1806.1|76
1602256500000|2020-10-09 15:15:00|1814.4|1808.4|1812.9|1806.9|1815.9|1809.9|1809.4|1803.4|179
1602256800000|2020-10-09 15:20:00|1813.4|1807.4|1813.6|1807.6|1813.9|1807.9|1812.1|1806.1|24
1602257100000|2020-10-09 15:25:00|1813.9|1807.9|1812.1|1806.1|1814.6|1808.6|1812.1|1806.1|19
1602257400000|2020-10-09 15:30:00|1812.4|1806.4|1811.9|1805.9|1812.6|1806.6|1811.4|1805.4|8
1602257700000|2020-10-09 15:35:00|1812.1|1806.1|1812.1|1806.1|1812.9|1806.9|1811.6|1805.6|26
1602258000000|2020-10-09 15:40:00|1812.4|1806.4|1811.6|1805.6|1812.4|1806.4|1811.1|1805.1|27
1602258300000|2020-10-09 15:45:00|1811.9|1805.9|1813.6|1807.6|1813.9|1807.9|1811.4|1805.4|37
1602258600000|2020-10-09 15:50:00|1813.4|1807.4|1814.4|1808.4|1814.6|1808.6|1812.6|1806.6|35
1602258900000|2020-10-09 15:55:00|1815.4|1809.4|1813.9|1807.9|1815.9|1809.9|1813.4|1807.4|17
1602259200000|2020-10-09 16:00:00|1814.1|1808.1|1814.1|1808.1|1816.1|1810.1|1814.1|1808.1|22
1602259500000|2020-10-09 16:05:00|1814.4|1808.4|1814.6|1808.6|1814.6|1808.6|1814.4|1808.4|2
1602260100000|2020-10-09 16:15:00|1814.4|1808.4|1814.6|1808.6|1814.6|1808.6|1814.4|1808.4|2
1602260700000|2020-10-09 16:25:00|1814.1|1808.1|1813.4|1807.4|1814.1|1808.1|1813.4|1807.4|4
1602261000000|2020-10-09 16:30:00|1813.1|1807.1|1814.6|1808.6|1814.9|1808.9|1812.6|1806.6|9
1602261300000|2020-10-09 16:35:00|1814.9|1808.9|1815.1|1809.1|1815.4|1809.4|1814.9|1808.9|4
1602261600000|2020-10-09 16:40:00|1815.4|1809.4|1816.4|1810.4|1816.4|1810.4|1815.4|1809.4|2
1602261900000|2020-10-09 16:45:00|1816.6|1810.6|1816.4|1810.4|1816.6|1810.6|1816.4|1810.4|2
1602262200000|2020-10-09 16:50:00|1815.1|1809.1|1815.1|1809.1|1815.1|1809.1|1815.1|1809.1|1
1602262500000|2020-10-09 16:55:00|1814.9|1808.9|1817.3|1811.3|1817.4|1811.4|1814.9|1808.9|19
1602460800000|2020-10-12 00:00:00|1823|1811.8|1818.6|1812.6|1823|1812.6|1818.6|1811.8|2
1602461100000|2020-10-12 00:05:00|1818.3|1812.3|1817|1811|1818.3|1812.3|1817|1811|25
1602461700000|2020-10-12 00:15:00|1816.6|1810.6|1813|1807|1816.6|1810.6|1812.8|1806.8|12
1602462000000|2020-10-12 00:20:00|1812.6|1806.6|1815.8|1809.8|1815.8|1809.8|1812.4|1806.4|8
1602462300000|2020-10-12 00:25:00|1814.6|1808.6|1815.5|1809.5|1815.6|1809.6|1814.6|1808.6|3
1602462900000|2020-10-12 00:35:00|1815.6|1809.6|1815.9|1809.9|1815.9|1809.9|1815.6|1809.6|2
1602463200000|2020-10-12 00:40:00|1815.4|1809.4|1815.6|1809.6|1815.6|1809.6|1815.4|1809.4|2
1602463500000|2020-10-12 00:45:00|1814.8|1808.8|1814.8|1808.8|1814.8|1808.8|1814.8|1808.8|1
1602463800000|2020-10-12 00:50:00|1815.3|1809.3|1814.6|1808.6|1815.3|1809.3|1814.5|1808.5|6
1602464100000|2020-10-12 00:55:00|1814|1808|1814.9|1808.9|1815|1809|1813.4|1807.4|13
1602464400000|2020-10-12 01:00:00|1814.6|1808.6|1814|1808|1815.4|1809.4|1813.3|1807.3|70
1602464700000|2020-10-12 01:05:00|1813.9|1807.9|1812.9|1806.9|1813.9|1807.9|1810.4|1804.4|27
1602465000000|2020-10-12 01:10:00|1812.8|1806.8|1810|1804|1812.8|1806.8|1809.8|1803.8|51
1602465300000|2020-10-12 01:15:00|1809.3|1803.3|1810.9|1804.9|1810.9|1804.9|1808.1|1802.1|7
1602465600000|2020-10-12 01:20:00|1811.1|1805.1|1811.9|1805.9|1811.9|1805.9|1811.1|1805.1|2
1602465900000|2020-10-12 01:25:00|1811.8|1805.8|1811.8|1805.8|1811.8|1805.8|1811.8|1805.8|1
1602466200000|2020-10-12 01:30:00|1811.9|1805.9|1812.4|1806.4|1812.4|1806.4|1811.9|1805.9|3
1602466500000|2020-10-12 01:35:00|1812.8|1806.8|1810.8|1804.8|1812.8|1806.8|1809.8|1803.8|20
1602467100000|2020-10-12 01:45:00|1811.4|1805.4|1811.8|1805.8|1811.8|1805.8|1811.4|1805.4|2
1602467700000|2020-10-12 01:55:00|1812|1806|1812.5|1806.5|1812.6|1806.6|1812|1806|7
1602468000000|2020-10-12 02:00:00|1812|1806|1812|1806|1812|1806|1812|1806|1
1602468900000|2020-10-12 02:15:00|1811.9|1805.9|1811.8|1805.8|1811.9|1805.9|1811.8|1805.8|2
1602469800000|2020-10-12 02:30:00|1812|1806|1812|1806|1812|1806|1812|1806|1
1602470100000|2020-10-12 02:35:00|1811.8|1805.8|1811.8|1805.8|1811.8|1805.8|1811.8|1805.8|1
1602470400000|2020-10-12 02:40:00|1811.9|1805.9|1812|1806|1812|1806|1811.9|1805.9|2
1602470700000|2020-10-12 02:45:00|1812.5|1806.5|1814.4|1808.4|1814.4|1808.4|1812.5|1806.5|11
1602471000000|2020-10-12 02:50:00|1814.3|1808.3|1813.4|1807.4|1814.3|1808.3|1813.4|1807.4|6
1602471300000|2020-10-12 02:55:00|1813.8|1807.8|1813.9|1807.9|1813.9|1807.9|1812.9|1806.9|14
1602471600000|2020-10-12 03:00:00|1814|1808|1814.6|1808.6|1814.8|1808.8|1814|1808|10
1602471900000|2020-10-12 03:05:00|1814.5|1808.5|1815.3|1809.3|1815.6|1809.6|1814.5|1808.5|21
1602472200000|2020-10-12 03:10:00|1814.8|1808.8|1813.9|1807.9|1815.8|1809.8|1813.6|1807.6|15
1602472500000|2020-10-12 03:15:00|1813.8|1807.8|1813.5|1807.5|1813.8|1807.8|1813.1|1807.1|8
1602472800000|2020-10-12 03:20:00|1813.9|1807.9|1813.5|1807.5|1814.3|1808.3|1813.3|1807.3|10
1602473100000|2020-10-12 03:25:00|1814.3|1808.3|1815.4|1809.4|1815.4|1809.4|1812.9|1806.9|13
1602473400000|2020-10-12 03:30:00|1815.3|1809.3|1815.3|1809.3|1815.3|1809.3|1815.3|1809.3|1
1602473700000|2020-10-12 03:35:00|1815.5|1809.5|1816.8|1810.8|1816.9|1810.9|1815.5|1809.5|5
1602474000000|2020-10-12 03:40:00|1816.6|1810.6|1816.6|1810.6|1816.6|1810.6|1816.6|1810.6|1
1602474300000|2020-10-12 03:45:00|1816.5|1810.5|1816.8|1810.8|1816.8|1810.8|1816.5|1810.5|3
1602474600000|2020-10-12 03:50:00|1817.5|1811.5|1817.5|1811.5|1817.8|1811.8|1817.5|1811.5|3
1602475200000|2020-10-12 04:00:00|1817.3|1811.3|1816.5|1810.5|1817.3|1811.3|1816.5|1810.5|2
1602475800000|2020-10-12 04:10:00|1816.8|1810.8|1816.8|1810.8|1816.8|1810.8|1816.8|1810.8|1
1602476400000|2020-10-12 04:20:00|1816.5|1810.5|1816.5|1810.5|1816.5|1810.5|1816.5|1810.5|1
1602476700000|2020-10-12 04:25:00|1816.8|1810.8|1816.6|1810.6|1816.8|1810.8|1816.5|1810.5|6
1602477000000|2020-10-12 04:30:00|1816.8|1810.8|1816.6|1810.6|1816.8|1810.8|1816.6|1810.6|6
1602477300000|2020-10-12 04:35:00|1816.4|1810.4|1816.5|1810.5|1816.5|1810.5|1816.4|1810.4|2
1602477900000|2020-10-12 04:45:00|1817.3|1811.3|1817.3|1811.3|1817.3|1811.3|1817.3|1811.3|1
1602478200000|2020-10-12 04:50:00|1817.4|1811.4|1817|1811|1817.5|1811.5|1816.9|1810.9|7
1602478500000|2020-10-12 04:55:00|1817.1|1811.1|1817.8|1811.8|1817.9|1811.9|1817|1811|5
1602479400000|2020-10-12 05:10:00|1817.9|1811.9|1818|1812|1818|1812|1817.9|1811.9|2
1602480000000|2020-10-12 05:20:00|1817.9|1811.9|1818|1812|1818|1812|1817.8|1811.8|3
1602480300000|2020-10-12 05:25:00|1819.1|1813.1|1818.3|1812.3|1819.6|1813.6|1818.3|1812.3|7
1602480600000|2020-10-12 05:30:00|1817.4|1811.4|1817.5|1811.5|1818.3|1812.3|1816.5|1810.5|24
1602480900000|2020-10-12 05:35:00|1818.6|1812.6|1817.8|1811.8|1818.6|1812.6|1814.9|1808.9|24
1602481200000|2020-10-12 05:40:00|1817.5|1811.5|1818.4|1812.4|1818.4|1812.4|1816.6|1810.6|13
1602481500000|2020-10-12 05:45:00|1818.1|1812.1|1818.4|1812.4|1818.5|1812.5|1817.5|1811.5|7
1602481800000|2020-10-12 05:50:00|1820|1814|1820.6|1814.6|1821|1815|1819.8|1813.8|8
1602482100000|2020-10-12 05:55:00|1820.4|1814.4|1821|1815|1821.4|1815.4|1820.1|1814.1|17
1602482400000|2020-10-12 06:00:00|1820.9|1814.9|1820|1814|1820.9|1814.9|1818.5|1812.5|10
1602482700000|2020-10-12 06:05:00|1819.9|1813.9|1819|1813|1819.9|1813.9|1819|1813|6
1602483000000|2020-10-12 06:10:00|1819.1|1813.1|1818.8|1812.8|1819.9|1813.9|1818.3|1812.3|10
1602483300000|2020-10-12 06:15:00|1819|1813|1818.3|1812.3|1819|1813|1818.3|1812.3|6
1602483600000|2020-10-12 06:20:00|1818.1|1812.1|1819.4|1813.4|1819.4|1813.4|1817.9|1811.9|11
1602483900000|2020-10-12 06:25:00|1819.8|1813.8|1818.8|1812.8|1819.8|1813.8|1818.3|1812.3|11
1602484200000|2020-10-12 06:30:00|1818.5|1812.5|1817.9|1811.9|1819.8|1813.8|1817.9|1811.9|15
1602484500000|2020-10-12 06:35:00|1817.4|1811.4|1818|1812|1818|1812|1815.9|1809.9|16
1602484800000|2020-10-12 06:40:00|1818.3|1812.3|1818.5|1812.5|1818.5|1812.5|1817.8|1811.8|7
1602485100000|2020-10-12 06:45:00|1819.1|1813.1|1818.6|1812.6|1819.5|1813.5|1818.6|1812.6|15
1602485400000|2020-10-12 06:50:00|1818.9|1812.9|1820.5|1814.5|1820.5|1814.5|1818.8|1812.8|13
1602485700000|2020-10-12 06:55:00|1821.5|1815.5|1820.9|1814.9|1821.6|1815.6|1819.9|1813.9|29
1602486000000|2020-10-12 07:00:00|1820.6|1814.6|1823.1|1817.1|1828.1|1822.1|1819.9|1813.9|60
1602486300000|2020-10-12 07:05:00|1823.4|1817.4|1823.1|1817.1|1826.1|1820.1|1822.6|1816.6|68
1602486600000|2020-10-12 07:10:00|1822.9|1816.9|1823.4|1817.4|1823.4|1817.4|1821.9|1815.9|44
1602486900000|2020-10-12 07:15:00|1823.1|1817.1|1820.1|1814.1|1824.9|1818.9|1819.6|1813.6|58
1602487200000|2020-10-12 07:20:00|1820.4|1814.4|1819.9|1813.9|1821.9|1815.9|1819.4|1813.4|34
1602487500000|2020-10-12 07:25:00|1820.1|1814.1|1820.6|1814.6|1820.6|1814.6|1819.4|1813.4|22
1602487800000|2020-10-12 07:30:00|1820.1|1814.1|1818.6|1812.6|1820.1|1814.1|1818.6|1812.6|19
1602488100000|2020-10-12 07:35:00|1818.9|1812.9|1817.6|1811.6|1819.6|1813.6|1817.4|1811.4|28
1602488400000|2020-10-12 07:40:00|1816.9|1810.9|1816.4|1810.4|1816.9|1810.9|1815.4|1809.4|7
1602488700000|2020-10-12 07:45:00|1816.1|1810.1|1813.6|1807.6|1816.1|1810.1|1813.1|1807.1|14
1602489000000|2020-10-12 07:50:00|1812.6|1806.6|1816.1|1810.1|1816.6|1810.6|1812.6|1806.6|30
1602489300000|2020-10-12 07:55:00|1816.4|1810.4|1820.1|1814.1|1820.1|1814.1|1816.4|1810.4|27
1602489600000|2020-10-12 08:00:00|1820.4|1814.4|1818.9|1812.9|1821.1|1815.1|1818.4|1812.4|24
1602489900000|2020-10-12 08:05:00|1819.9|1813.9|1818.6|1812.6|1820.1|1814.1|1818.1|1812.1|20
1602490200000|2020-10-12 08:10:00|1817.9|1811.9|1819.6|1813.6|1819.9|1813.9|1817.6|1811.6|26
1602490500000|2020-10-12 08:15:00|1819.9|1813.9|1823.6|1817.6|1824.6|1818.6|1819.6|1813.6|30
1602490800000|2020-10-12 08:20:00|1824.1|1818.1|1824.9|1818.9|1825.4|1819.4|1823.9|1817.9|19
1602491100000|2020-10-12 08:25:00|1824.6|1818.6|1824.6|1818.6|1825.1|1819.1|1823.9|1817.9|7
1602491400000|2020-10-12 08:30:00|1825.4|1819.4|1826.6|1820.6|1826.6|1820.6|1825.1|1819.1|10
1602491700000|2020-10-12 08:35:00|1826.4|1820.4|1825.9|1819.9|1826.9|1820.9|1825.1|1819.1|18
1602492000000|2020-10-12 08:40:00|1826.1|1820.1|1824.4|1818.4|1826.9|1820.9|1822.6|1816.6|27
1602492300000|2020-10-12 08:45:00|1824.6|1818.6|1822.4|1816.4|1825.6|1819.6|1822.4|1816.4|16
1602492600000|2020-10-12 08:50:00|1822.1|1816.1|1821.6|1815.6|1822.9|1816.9|1821.4|1815.4|18
1602492900000|2020-10-12 08:55:00|1821.9|1815.9|1821.4|1815.4|1822.9|1816.9|1820.4|1814.4|30
1602493200000|2020-10-12 09:00:00|1821.6|1815.6|1819.4|1813.4|1821.6|1815.6|1817.9|1811.9|16
1602493500000|2020-10-12 09:05:00|1819.9|1813.9|1819.6|1813.6|1820.1|1814.1|1818.9|1812.9|13
1602493800000|2020-10-12 09:10:00|1819.9|1813.9|1822.9|1816.9|1822.9|1816.9|1819.4|1813.4|28
1602494100000|2020-10-12 09:15:00|1823.1|1817.1|1823.6|1817.6|1823.9|1817.9|1822.6|1816.6|16
1602494400000|2020-10-12 09:20:00|1823.9|1817.9|1824.4|1818.4|1824.6|1818.6|1823.9|1817.9|3
1602494700000|2020-10-12 09:25:00|1824.6|1818.6|1825.1|1819.1|1825.4|1819.4|1824.4|1818.4|14
1602495000000|2020-10-12 09:30:00|1824.9|1818.9|1825.1|1819.1|1825.1|1819.1|1823.4|1817.4|16
1602495300000|2020-10-12 09:35:00|1824.9|1818.9|1825.1|1819.1|1825.1|1819.1|1824.9|1818.9|2
1602495600000|2020-10-12 09:40:00|1824.9|1818.9|1822.9|1816.9|1824.9|1818.9|1822.6|1816.6|9
1602495900000|2020-10-12 09:45:00|1822.6|1816.6|1821.9|1815.9|1822.9|1816.9|1821.4|1815.4|25
1602496200000|2020-10-12 09:50:00|1821.6|1815.6|1825.4|1819.4|1825.9|1819.9|1821.1|1815.1|33
1602496500000|2020-10-12 09:55:00|1824.9|1818.9|1825.4|1819.4|1825.9|1819.9|1824.9|1818.9|9
1602496800000|2020-10-12 10:00:00|1825.6|1819.6|1824.4|1818.4|1825.6|1819.6|1824.1|1818.1|6
1602497100000|2020-10-12 10:05:00|1824.6|1818.6|1827.1|1821.1|1827.1|1821.1|1824.6|1818.6|10
1602497400000|2020-10-12 10:10:00|1827.4|1821.4|1825.9|1819.9|1827.4|1821.4|1825.9|1819.9|6
1602497700000|2020-10-12 10:15:00|1826.1|1820.1|1827.1|1821.1|1827.4|1821.4|1826.1|1820.1|14
1602498000000|2020-10-12 10:20:00|1826.6|1820.6|1828.4|1822.4|1828.4|1822.4|1826.6|1820.6|15
1602498300000|2020-10-12 10:25:00|1827.9|1821.9|1828.1|1822.1|1829.1|1823.1|1827.6|1821.6|15
1602498600000|2020-10-12 10:30:00|1828.4|1822.4|1826.9|1820.9|1828.4|1822.4|1826.4|1820.4|9
1602498900000|2020-10-12 10:35:00|1826.6|1820.6|1825.6|1819.6|1827.1|1821.1|1825.6|1819.6|10
1602499200000|2020-10-12 10:40:00|1825.4|1819.4|1825.6|1819.6|1826.6|1820.6|1825.4|1819.4|7
1602499500000|2020-10-12 10:45:00|1825.4|1819.4|1826.4|1820.4|1826.4|1820.4|1825.1|1819.1|10
1602499800000|2020-10-12 10:50:00|1826.6|1820.6|1828.6|1822.6|1828.6|1822.6|1824.9|1818.9|22
1602500100000|2020-10-12 10:55:00|1828.9|1822.9|1828.6|1822.6|1828.9|1822.9|1828.4|1822.4|6
1602500400000|2020-10-12 11:00:00|1828.4|1822.4|1828.1|1822.1|1828.4|1822.4|1827.4|1821.4|11
1602500700000|2020-10-12 11:05:00|1827.9|1821.9|1828.6|1822.6|1828.6|1822.6|1827.4|1821.4|11
1602501000000|2020-10-12 11:10:00|1828.9|1822.9|1828.9|1822.9|1829.1|1823.1|1828.9|1822.9|7
1602501300000|2020-10-12 11:15:00|1829.1|1823.1|1829.1|1823.1|1829.4|1823.4|1828.6|1822.6|21
1602501600000|2020-10-12 11:20:00|1828.9|1822.9|1828.9|1822.9|1829.1|1823.1|1828.9|1822.9|3
1602501900000|2020-10-12 11:25:00|1829.1|1823.1|1830.9|1824.9|1831.4|1825.4|1829.1|1823.1|13
1602502200000|2020-10-12 11:30:00|1830.6|1824.6|1830.1|1824.1|1830.9|1824.9|1829.9|1823.9|10
1602502500000|2020-10-12 11:35:00|1830.4|1824.4|1830.1|1824.1|1831.4|1825.4|1830.1|1824.1|14
1602502800000|2020-10-12 11:40:00|1830.4|1824.4|1830.1|1824.1|1831.1|1825.1|1830.1|1824.1|5
1602503100000|2020-10-12 11:45:00|1830.4|1824.4|1831.4|1825.4|1832.6|1826.6|1830.4|1824.4|52
1602503400000|2020-10-12 11:50:00|1831.1|1825.1|1830.9|1824.9|1831.4|1825.4|1830.4|1824.4|9
1602503700000|2020-10-12 11:55:00|1830.1|1824.1|1830.1|1824.1|1830.1|1824.1|1829.1|1823.1|8
1602504000000|2020-10-12 12:00:00|1830.4|1824.4|1830.1|1824.1|1830.4|1824.4|1829.6|1823.6|6
1602504300000|2020-10-12 12:05:00|1831.4|1825.4|1831.6|1825.6|1831.9|1825.9|1830.9|1824.9|18
1602504600000|2020-10-12 12:10:00|1831.4|1825.4|1831.4|1825.4|1832.1|1826.1|1831.1|1825.1|13
1602504900000|2020-10-12 12:15:00|1831.6|1825.6|1831.6|1825.6|1832.1|1826.1|1831.4|1825.4|24
1602505200000|2020-10-12 12:20:00|1831.9|1825.9|1831.1|1825.1|1832.4|1826.4|1830.6|1824.6|38
1602505500000|2020-10-12 12:25:00|1830.9|1824.9|1829.4|1823.4|1831.4|1825.4|1828.6|1822.6|32
1602505800000|2020-10-12 12:30:00|1829.1|1823.1|1827.1|1821.1|1829.1|1823.1|1826.6|1820.6|46
1602506100000|2020-10-12 12:35:00|1827.4|1821.4|1823.9|1817.9|1827.6|1821.6|1823.6|1817.6|32
1602506400000|2020-10-12 12:40:00|1825.4|1819.4|1824.6|1818.6|1825.6|1819.6|1823.1|1817.1|39
1602506700000|2020-10-12 12:45:00|1824.9|1818.9|1825.9|1819.9|1826.1|1820.1|1824.9|1818.9|20
1602507000000|2020-10-12 12:50:00|1825.6|1819.6|1829.1|1823.1|1829.4|1823.4|1825.6|1819.6|22
1602507300000|2020-10-12 12:55:00|1829.6|1823.6|1827.3|1821.3|1829.6|1823.6|1827.1|1821.1|34
1602507600000|2020-10-12 13:00:00|1827.1|1821.1|1830.6|1824.6|1832|1826|1823.5|1817.5|137
1602507900000|2020-10-12 13:05:00|1830.8|1824.8|1832.8|1826.8|1833.3|1827.3|1829.6|1823.6|83
1602508200000|2020-10-12 13:10:00|1832.5|1826.5|1833|1827|1836.1|1830.1|1832.5|1826.5|55
1602508500000|2020-10-12 13:15:00|1833.3|1827.3|1834.8|1828.8|1835|1829|1832.8|1826.8|36
1602508800000|2020-10-12 13:20:00|1834.9|1828.9|1836.9|1830.9|1836.9|1830.9|1834.9|1828.9|28
1602509100000|2020-10-12 13:25:00|1837.1|1831.1|1839.1|1833.1|1839.9|1833.9|1835.6|1829.6|39
1602509400000|2020-10-12 13:30:00|1839.4|1833.4|1838.1|1832.1|1839.6|1833.6|1837.6|1831.6|26
1602509700000|2020-10-12 13:35:00|1838.4|1832.4|1839.9|1833.9|1840.1|1834.1|1838.1|1832.1|32
1602510000000|2020-10-12 13:40:00|1839.6|1833.6|1841.1|1835.1|1841.6|1835.6|1839.4|1833.4|46
1602510300000|2020-10-12 13:45:00|1841.4|1835.4|1838.9|1832.9|1841.4|1835.4|1838.9|1832.9|51
1602510600000|2020-10-12 13:50:00|1839.4|1833.4|1839.9|1833.9|1840.9|1834.9|1838.9|1832.9|37
1602510900000|2020-10-12 13:55:00|1839.6|1833.6|1840.9|1834.9|1841.6|1835.6|1839.4|1833.4|27
1602511200000|2020-10-12 14:00:00|1841.1|1835.1|1840.6|1834.6|1841.6|1835.6|1840.1|1834.1|18
1602511500000|2020-10-12 14:05:00|1840.9|1834.9|1839.4|1833.4|1840.9|1834.9|1839.1|1833.1|23
1602511800000|2020-10-12 14:10:00|1839.1|1833.1|1840.4|1834.4|1840.4|1834.4|1838.9|1832.9|21
1602512100000|2020-10-12 14:15:00|1840.1|1834.1|1840.1|1834.1|1840.4|1834.4|1839.9|1833.9|7
1602512400000|2020-10-12 14:20:00|1840.4|1834.4|1840.4|1834.4|1840.4|1834.4|1839.6|1833.6|13
1602512700000|2020-10-12 14:25:00|1840.6|1834.6|1839.6|1833.6|1840.6|1834.6|1839.4|1833.4|26
1602513000000|2020-10-12 14:30:00|1839.9|1833.9|1839.4|1833.4|1840.1|1834.1|1838.4|1832.4|21
1602513300000|2020-10-12 14:35:00|1839.1|1833.1|1838.4|1832.4|1839.4|1833.4|1838.4|1832.4|19
1602513600000|2020-10-12 14:40:00|1838.6|1832.6|1838.9|1832.9|1840.4|1834.4|1838.6|1832.6|28
1602513900000|2020-10-12 14:45:00|1838.6|1832.6|1838.1|1832.1|1838.9|1832.9|1836.1|1830.1|35
1602514200000|2020-10-12 14:50:00|1838.4|1832.4|1841.1|1835.1|1841.4|1835.4|1838.1|1832.1|28
1602514500000|2020-10-12 14:55:00|1840.9|1834.9|1843.6|1837.6|1844.1|1838.1|1840.9|1834.9|62
1602514800000|2020-10-12 15:00:00|1842.9|1836.9|1840.9|1834.9|1844.1|1838.1|1840.9|1834.9|29
1602515100000|2020-10-12 15:05:00|1841.1|1835.1|1842.6|1836.6|1843.6|1837.6|1840.4|1834.4|23
1602515400000|2020-10-12 15:10:00|1842.9|1836.9|1850.9|1844.9|1853.9|1847.9|1842.6|1836.6|78
1602515700000|2020-10-12 15:15:00|1850.6|1844.6|1845.9|1839.9|1852.9|1846.9|1844.1|1838.1|189
1602516000000|2020-10-12 15:20:00|1845.6|1839.6|1843.6|1837.6|1845.6|1839.6|1843.6|1837.6|32
1602516300000|2020-10-12 15:25:00|1843.9|1837.9|1844.6|1838.6|1846.6|1840.6|1843.6|1837.6|38
1602516600000|2020-10-12 15:30:00|1844.9|1838.9|1841.9|1835.9|1844.9|1838.9|1838.9|1832.9|28
1602516900000|2020-10-12 15:35:00|1842.4|1836.4|1842.9|1836.9|1842.9|1836.9|1841.9|1835.9|6
1602517200000|2020-10-12 15:40:00|1842.1|1836.1|1841.6|1835.6|1842.4|1836.4|1840.9|1834.9|27
1602517500000|2020-10-12 15:45:00|1841.4|1835.4|1840.6|1834.6|1842.1|1836.1|1839.9|1833.9|18
1602517800000|2020-10-12 15:50:00|1840.9|1834.9|1841.4|1835.4|1841.6|1835.6|1840.9|1834.9|6
1602518100000|2020-10-12 15:55:00|1841.1|1835.1|1839.1|1833.1|1841.1|1835.1|1837.9|1831.9|26
1602518400000|2020-10-12 16:00:00|1838.9|1832.9|1838.4|1832.4|1839.4|1833.4|1838.4|1832.4|9
1602518700000|2020-10-12 16:05:00|1838.6|1832.6|1838.6|1832.6|1838.9|1832.9|1838.1|1832.1|5
1602519000000|2020-10-12 16:10:00|1838.9|1832.9|1838.6|1832.6|1839.4|1833.4|1838.6|1832.6|9
1602519300000|2020-10-12 16:15:00|1838.9|1832.9|1841.1|1835.1|1841.1|1835.1|1838.4|1832.4|23
1602519600000|2020-10-12 16:20:00|1841.6|1835.6|1841.6|1835.6|1841.6|1835.6|1841.6|1835.6|1
1602519900000|2020-10-12 16:25:00|1841.4|1835.4|1841.4|1835.4|1841.4|1835.4|1841.1|1835.1|3
1602520200000|2020-10-12 16:30:00|1842.1|1836.1|1841.9|1835.9|1843.1|1837.1|1840.6|1834.6|7
1602520800000|2020-10-12 16:40:00|1842.9|1836.9|1843.4|1837.4|1844.1|1838.1|1842.9|1836.9|5
1602521100000|2020-10-12 16:45:00|1843.1|1837.1|1841.6|1835.6|1843.4|1837.4|1841.6|1835.6|6
1602521400000|2020-10-12 16:50:00|1841.1|1835.1|1839.4|1833.4|1841.1|1835.1|1837.9|1831.9|11
1602521700000|2020-10-12 16:55:00|1839.3|1833.3|1841.3|1835.3|1841.8|1835.8|1839.3|1833.3|9
1602547200000|2020-10-13 00:00:00|1839|1833|1839|1833|1839|1833|1839|1833|1
1602547500000|2020-10-13 00:05:00|1838.8|1832.8|1837.5|1831.5|1838.8|1832.8|1837.5|1831.5|4
1602547800000|2020-10-13 00:10:00|1837.4|1831.4|1837.4|1831.4|1837.4|1831.4|1837.4|1831.4|1
1602548700000|2020-10-13 00:25:00|1837.6|1831.6|1837.6|1831.6|1837.6|1831.6|1837.6|1831.6|1
1602549000000|2020-10-13 00:30:00|1837.4|1831.4|1837|1831|1837.4|1831.4|1837|1831|3
1602549300000|2020-10-13 00:35:00|1836.9|1830.9|1836.9|1830.9|1836.9|1830.9|1836.9|1830.9|1
1602549900000|2020-10-13 00:45:00|1838|1832|1838|1832|1838|1832|1838|1832|1
1602550200000|2020-10-13 00:50:00|1838.6|1832.6|1839.6|1833.6|1839.6|1833.6|1838.6|1832.6|2
1602550800000|2020-10-13 01:00:00|1839.5|1833.5|1838.3|1832.3|1839.8|1833.8|1838.3|1832.3|7
1602551400000|2020-10-13 01:10:00|1837|1831|1834.4|1828.4|1837|1831|1834.3|1828.3|14
1602551700000|2020-10-13 01:15:00|1834.3|1828.3|1834.4|1828.4|1834.4|1828.4|1833.8|1827.8|7
1602552000000|2020-10-13 01:20:00|1834.6|1828.6|1835.5|1829.5|1836.4|1830.4|1834.6|1828.6|17
1602552300000|2020-10-13 01:25:00|1835.6|1829.6|1834.3|1828.3|1836|1830|1834.3|1828.3|10
1602552600000|2020-10-13 01:30:00|1834.5|1828.5|1834.6|1828.6|1834.6|1828.6|1834.5|1828.5|2
1602552900000|2020-10-13 01:35:00|1835.5|1829.5|1835.5|1829.5|1836|1830|1835.5|1829.5|7
1602553200000|2020-10-13 01:40:00|1835.3|1829.3|1835.3|1829.3|1835.3|1829.3|1835.3|1829.3|1
1602553500000|2020-10-13 01:45:00|1835|1829|1834.1|1828.1|1835.1|1829.1|1833.8|1827.8|7
1602553800000|2020-10-13 01:50:00|1833.8|1827.8|1833.8|1827.8|1833.8|1827.8|1833.4|1827.4|5
1602554100000|2020-10-13 01:55:00|1833.6|1827.6|1833.1|1827.1|1833.6|1827.6|1833.1|1827.1|3
1602554400000|2020-10-13 02:00:00|1832.8|1826.8|1832.6|1826.6|1832.8|1826.8|1832.6|1826.6|2
1602554700000|2020-10-13 02:05:00|1831.5|1825.5|1832.6|1826.6|1832.6|1826.6|1831.5|1825.5|6
1602555000000|2020-10-13 02:10:00|1832.5|1826.5|1830.3|1824.3|1832.5|1826.5|1830|1824|9
1602555900000|2020-10-13 02:25:00|1830.1|1824.1|1830|1824|1830.1|1824.1|1830|1824|2
1602556200000|2020-10-13 02:30:00|1829.5|1823.5|1829|1823|1829.5|1823.5|1828.5|1822.5|11
1602556500000|2020-10-13 02:35:00|1829.3|1823.3|1829.3|1823.3|1829.3|1823.3|1829.3|1823.3|1
1602556800000|2020-10-13 02:40:00|1829.4|1823.4|1831.3|1825.3|1831.3|1825.3|1829.4|1823.4|13
1602557100000|2020-10-13 02:45:00|1831|1825|1831.3|1825.3|1831.3|1825.3|1831|1825|2
1602557700000|2020-10-13 02:55:00|1831|1825|1831.3|1825.3|1831.3|1825.3|1831|1825|2
1602558000000|2020-10-13 03:00:00|1831.1|1825.1|1831.5|1825.5|1831.5|1825.5|1830.8|1824.8|9
1602558300000|2020-10-13 03:05:00|1831.6|1825.6|1831.8|1825.8|1831.8|1825.8|1831.6|1825.6|2
1602558600000|2020-10-13 03:10:00|1832.8|1826.8|1832.8|1826.8|1832.8|1826.8|1832.8|1826.8|1
1602558900000|2020-10-13 03:15:00|1833|1827|1833|1827|1833|1827|1833|1827|1
1602559800000|2020-10-13 03:30:00|1832.5|1826.5|1833.3|1827.3|1833.3|1827.3|1832.5|1826.5|2
1602562500000|2020-10-13 04:15:00|1834.6|1828.6|1837.1|1831.1|1837.1|1831.1|1834.6|1828.6|12
1602562800000|2020-10-13 04:20:00|1837|1831|1837|1831|1837|1831|1836.3|1830.3|9
1602563100000|2020-10-13 04:25:00|1837.3|1831.3|1837.5|1831.5|1837.5|1831.5|1837.1|1831.1|4
1602563400000|2020-10-13 04:30:00|1837.3|1831.3|1839.4|1833.4|1839.4|1833.4|1837.3|1831.3|9
1602563700000|2020-10-13 04:35:00|1839.3|1833.3|1838.9|1832.9|1839.3|1833.3|1838.8|1832.8|4
1602564600000|2020-10-13 04:50:00|1838.8|1832.8|1838.8|1832.8|1838.8|1832.8|1838.8|1832.8|1
1602565200000|2020-10-13 05:00:00|1838.6|1832.6|1838.1|1832.1|1838.6|1832.6|1837.9|1831.9|6
1602565800000|2020-10-13 05:10:00|1838.3|1832.3|1838.3|1832.3|1838.3|1832.3|1838.3|1832.3|1
1602566100000|2020-10-13 05:15:00|1838.4|1832.4|1838|1832|1838.5|1832.5|1837.9|1831.9|9
1602566400000|2020-10-13 05:20:00|1839|1833|1839|1833|1839|1833|1839|1833|1
1602566700000|2020-10-13 05:25:00|1839.4|1833.4|1840.1|1834.1|1840.1|1834.1|1839|1833|3
1602567000000|2020-10-13 05:30:00|1840.8|1834.8|1840.4|1834.4|1841.8|1835.8|1839.8|1833.8|23
1602567300000|2020-10-13 05:35:00|1840.6|1834.6|1841.5|1835.5|1841.6|1835.6|1840.5|1834.5|13
1602567600000|2020-10-13 05:40:00|1841.3|1835.3|1843.4|1837.4|1843.5|1837.5|1841.3|1835.3|12
1602567900000|2020-10-13 05:45:00|1843.6|1837.6|1842.6|1836.6|1844.4|1838.4|1842.6|1836.6|33
1602568200000|2020-10-13 05:50:00|1842.8|1836.8|1843.8|1837.8|1843.9|1837.9|1841.5|1835.5|30
1602568500000|2020-10-13 05:55:00|1843.9|1837.9|1842.8|1836.8|1843.9|1837.9|1842.5|1836.5|31
1602568800000|2020-10-13 06:00:00|1843|1837|1841.4|1835.4|1843.9|1837.9|1841|1835|34
1602569100000|2020-10-13 06:05:00|1841.6|1835.6|1842.1|1836.1|1842.3|1836.3|1841.3|1835.3|15
1602569400000|2020-10-13 06:10:00|1841.5|1835.5|1841.5|1835.5|1842.6|1836.6|1840.9|1834.9|23
1602569700000|2020-10-13 06:15:00|1841.4|1835.4|1843.9|1837.9|1844.6|1838.6|1841.4|1835.4|21
1602570000000|2020-10-13 06:20:00|1843.6|1837.6|1843.3|1837.3|1844.1|1838.1|1843.1|1837.1|15
1602570300000|2020-10-13 06:25:00|1843.5|1837.5|1844|1838|1844.9|1838.9|1842.8|1836.8|21
1602570600000|2020-10-13 06:30:00|1844.3|1838.3|1844.9|1838.9|1844.9|1838.9|1844.3|1838.3|8
1602570900000|2020-10-13 06:35:00|1844.5|1838.5|1844.4|1838.4|1845.1|1839.1|1844.4|1838.4|12
1602571200000|2020-10-13 06:40:00|1844.5|1838.5|1845.3|1839.3|1846.1|1840.1|1844.5|1838.5|16
1602571500000|2020-10-13 06:45:00|1845.6|1839.6|1845.8|1839.8|1846.3|1840.3|1845.6|1839.6|7
1602571800000|2020-10-13 06:50:00|1846.3|1840.3|1846.5|1840.5|1846.5|1840.5|1845.8|1839.8|12
1602572100000|2020-10-13 06:55:00|1846.6|1840.6|1847.9|1841.9|1848.6|1842.6|1846.4|1840.4|15
1602572400000|2020-10-13 07:00:00|1848.1|1842.1|1839.9|1833.9|1849.4|1843.4|1839.4|1833.4|83
1602572700000|2020-10-13 07:05:00|1839.6|1833.6|1837.1|1831.1|1842.1|1836.1|1836.6|1830.6|86
1602573000000|2020-10-13 07:10:00|1836.9|1830.9|1835.1|1829.1|1837.9|1831.9|1834.9|1828.9|35
1602573300000|2020-10-13 07:15:00|1835.4|1829.4|1830.1|1824.1|1835.4|1829.4|1829.4|1823.4|67
1602573600000|2020-10-13 07:20:00|1829.9|1823.9|1830.1|1824.1|1830.4|1824.4|1826.1|1820.1|74
1602573900000|2020-10-13 07:25:00|1829.9|1823.9|1829.4|1823.4|1829.9|1823.9|1827.6|1821.6|60
1602574200000|2020-10-13 07:30:00|1829.1|1823.1|1831.1|1825.1|1831.9|1825.9|1828.1|1822.1|21
1602574500000|2020-10-13 07:35:00|1830.9|1824.9|1829.6|1823.6|1831.9|1825.9|1828.1|1822.1|24
1602574800000|2020-10-13 07:40:00|1828.9|1822.9|1830.6|1824.6|1830.6|1824.6|1827.1|1821.1|19
1602575100000|2020-10-13 07:45:00|1830.4|1824.4|1830.6|1824.6|1832.1|1826.1|1829.9|1823.9|28
1602575400000|2020-10-13 07:50:00|1830.9|1824.9|1832.1|1826.1|1833.4|1827.4|1830.6|1824.6|16
1602575700000|2020-10-13 07:55:00|1831.1|1825.1|1830.4|1824.4|1832.4|1826.4|1830.4|1824.4|22
1602576000000|2020-10-13 08:00:00|1830.6|1824.6|1836.6|1830.6|1837.4|1831.4|1830.6|1824.6|34
1602576300000|2020-10-13 08:05:00|1836.9|1830.9|1837.4|1831.4|1837.9|1831.9|1836.1|1830.1|37
1602576600000|2020-10-13 08:10:00|1837.1|1831.1|1834.9|1828.9|1837.9|1831.9|1834.9|1828.9|17
1602576900000|2020-10-13 08:15:00|1834.6|1828.6|1832.4|1826.4|1834.6|1828.6|1831.1|1825.1|42
1602577200000|2020-10-13 08:20:00|1831.9|1825.9|1833.6|1827.6|1833.9|1827.9|1831.9|1825.9|19
1602577500000|2020-10-13 08:25:00|1833.1|1827.1|1831.4|1825.4|1835.9|1829.9|1831.4|1825.4|28
1602577800000|2020-10-13 08:30:00|1831.6|1825.6|1835.4|1829.4|1836.1|1830.1|1831.4|1825.4|34
1602578100000|2020-10-13 08:35:00|1835.6|1829.6|1834.1|1828.1|1836.9|1830.9|1834.1|1828.1|21
1602578400000|2020-10-13 08:40:00|1835.1|1829.1|1837.1|1831.1|1837.4|1831.4|1835.1|1829.1|15
1602578700000|2020-10-13 08:45:00|1837.4|1831.4|1838.4|1832.4|1839.4|1833.4|1837.4|1831.4|25
1602579000000|2020-10-13 08:50:00|1838.6|1832.6|1839.6|1833.6|1840.1|1834.1|1838.6|1832.6|9
1602579300000|2020-10-13 08:55:00|1840.4|1834.4|1841.9|1835.9|1841.9|1835.9|1840.4|1834.4|21
1602579600000|2020-10-13 09:00:00|1841.6|1835.6|1836.6|1830.6|1841.6|1835.6|1836.4|1830.4|39
1602579900000|2020-10-13 09:05:00|1836.4|1830.4|1834.4|1828.4|1836.4|1830.4|1834.4|1828.4|39
1602580200000|2020-10-13 09:10:00|1834.1|1828.1|1833.6|1827.6|1835.4|1829.4|1833.1|1827.1|26
1602580500000|2020-10-13 09:15:00|1833.1|1827.1|1833.1|1827.1|1834.1|1828.1|1832.6|1826.6|17
1602580800000|2020-10-13 09:20:00|1833.4|1827.4|1833.4|1827.4|1833.4|1827.4|1832.4|1826.4|15
1602581100000|2020-10-13 09:25:00|1833.6|1827.6|1832.9|1826.9|1834.1|1828.1|1832.9|1826.9|13
1602581400000|2020-10-13 09:30:00|1832.6|1826.6|1831.6|1825.6|1832.9|1826.9|1831.4|1825.4|17
1602581700000|2020-10-13 09:35:00|1831.9|1825.9|1830.6|1824.6|1832.4|1826.4|1830.6|1824.6|14
1602582000000|2020-10-13 09:40:00|1830.9|1824.9|1830.4|1824.4|1831.6|1825.6|1830.4|1824.4|20
1602582300000|2020-10-13 09:45:00|1830.6|1824.6|1829.1|1823.1|1830.9|1824.9|1829.1|1823.1|8
1602582600000|2020-10-13 09:50:00|1829.4|1823.4|1831.1|1825.1|1831.4|1825.4|1829.1|1823.1|11
1602582900000|2020-10-13 09:55:00|1831.4|1825.4|1829.6|1823.6|1831.4|1825.4|1829.6|1823.6|7
1602583200000|2020-10-13 10:00:00|1829.4|1823.4|1833.6|1827.6|1833.9|1827.9|1829.1|1823.1|20
1602583500000|2020-10-13 10:05:00|1833.9|1827.9|1834.4|1828.4|1834.4|1828.4|1833.1|1827.1|10
1602583800000|2020-10-13 10:10:00|1834.1|1828.1|1834.9|1828.9|1836.9|1830.9|1833.1|1827.1|23
1602584100000|2020-10-13 10:15:00|1835.4|1829.4|1836.1|1830.1|1836.1|1830.1|1835.4|1829.4|4
1602584400000|2020-10-13 10:20:00|1835.9|1829.9|1834.1|1828.1|1836.6|1830.6|1834.1|1828.1|14
1602584700000|2020-10-13 10:25:00|1834.4|1828.4|1836.6|1830.6|1836.6|1830.6|1834.4|1828.4|8
1602585000000|2020-10-13 10:30:00|1835.6|1829.6|1837.1|1831.1|1837.9|1831.9|1835.4|1829.4|14
1602585300000|2020-10-13 10:35:00|1837.6|1831.6|1836.1|1830.1|1837.9|1831.9|1836.1|1830.1|7
1602585600000|2020-10-13 10:40:00|1836.6|1830.6|1836.9|1830.9|1837.4|1831.4|1836.6|1830.6|8
1602585900000|2020-10-13 10:45:00|1837.1|1831.1|1838.4|1832.4|1838.4|1832.4|1837.1|1831.1|11
1602586200000|2020-10-13 10:50:00|1838.1|1832.1|1838.6|1832.6|1838.9|1832.9|1837.9|1831.9|9
1602586500000|2020-10-13 10:55:00|1838.9|1832.9|1838.6|1832.6|1838.9|1832.9|1838.6|1832.6|2
1602586800000|2020-10-13 11:00:00|1838.4|1832.4|1837.9|1831.9|1839.6|1833.6|1837.9|1831.9|16
1602587100000|2020-10-13 11:05:00|1837.6|1831.6|1840.4|1834.4|1840.6|1834.6|1837.4|1831.4|16
1602587400000|2020-10-13 11:10:00|1840.6|1834.6|1841.4|1835.4|1841.9|1835.9|1840.6|1834.6|15
1602587700000|2020-10-13 11:15:00|1841.9|1835.9|1840.1|1834.1|1841.9|1835.9|1840.1|1834.1|8
1602588000000|2020-10-13 11:20:00|1839.6|1833.6|1839.9|1833.9|1839.9|1833.9|1838.6|1832.6|9
1602588300000|2020-10-13 11:25:00|1839.6|1833.6|1838.1|1832.1|1840.1|1834.1|1837.9|1831.9|14
1602588600000|2020-10-13 11:30:00|1838.4|1832.4|1836.9|1830.9|1838.6|1832.6|1836.9|1830.9|18
1602588900000|2020-10-13 11:35:00|1837.1|1831.1|1839.4|1833.4|1839.4|1833.4|1837.1|1831.1|10
1602589200000|2020-10-13 11:40:00|1839.6|1833.6|1836.9|1830.9|1840.4|1834.4|1836.6|1830.6|26
1602589500000|2020-10-13 11:45:00|1838.1|1832.1|1840.1|1834.1|1841.9|1835.9|1838.1|1832.1|75
1602589800000|2020-10-13 11:50:00|1839.6|1833.6|1838.9|1832.9|1840.6|1834.6|1838.1|1832.1|46
1602590100000|2020-10-13 11:55:00|1839.1|1833.1|1839.6|1833.6|1840.4|1834.4|1839.1|1833.1|17
1602590400000|2020-10-13 12:00:00|1839.4|1833.4|1839.4|1833.4|1839.6|1833.6|1837.4|1831.4|21
1602590700000|2020-10-13 12:05:00|1839.1|1833.1|1839.1|1833.1|1839.9|1833.9|1838.6|1832.6|10
1602591000000|2020-10-13 12:10:00|1838.9|1832.9|1838.1|1832.1|1839.1|1833.1|1837.1|1831.1|21
1602591300000|2020-10-13 12:15:00|1838.6|1832.6|1833.6|1827.6|1838.9|1832.9|1833.6|1827.6|38
1602591600000|2020-10-13 12:20:00|1832.4|1826.4|1832.4|1826.4|1833.6|1827.6|1832.4|1826.4|16
1602591900000|2020-10-13 12:25:00|1832.1|1826.1|1832.6|1826.6|1834.1|1828.1|1832.1|1826.1|16
1602592200000|2020-10-13 12:30:00|1832.9|1826.9|1834.6|1828.6|1834.9|1828.9|1832.6|1826.6|15
1602592500000|2020-10-13 12:35:00|1834.9|1828.9|1837.4|1831.4|1837.4|1831.4|1834.9|1828.9|45
1602592800000|2020-10-13 12:40:00|1837.1|1831.1|1834.6|1828.6|1838.6|1832.6|1833.9|1827.9|60
1602593100000|2020-10-13 12:45:00|1834.9|1828.9|1833.4|1827.4|1837.1|1831.1|1832.6|1826.6|61
1602593400000|2020-10-13 12:50:00|1833.6|1827.6|1833.6|1827.6|1834.6|1828.6|1832.9|1826.9|33
1602593700000|2020-10-13 12:55:00|1833.9|1827.9|1831.1|1825.1|1833.9|1827.9|1830.9|1824.9|29
1602594000000|2020-10-13 13:00:00|1831.4|1825.4|1826.4|1820.4|1832.4|1826.4|1825.9|1819.9|103
1602594300000|2020-10-13 13:05:00|1826.9|1820.9|1826.6|1820.6|1830.4|1824.4|1825.6|1819.6|88
1602594600000|2020-10-13 13:10:00|1825.9|1819.9|1825.9|1819.9|1826.9|1820.9|1823.6|1817.6|68
1602594900000|2020-10-13 13:15:00|1825.6|1819.6|1819.6|1813.6|1825.6|1819.6|1819.4|1813.4|53
1602595200000|2020-10-13 13:20:00|1819.4|1813.4|1818.6|1812.6|1820.4|1814.4|1818.4|1812.4|60
1602595500000|2020-10-13 13:25:00|1818.4|1812.4|1817.4|1811.4|1819.1|1813.1|1816.6|1810.6|64
1602595800000|2020-10-13 13:30:00|1817.1|1811.1|1812.4|1806.4|1818.9|1812.9|1811.9|1805.9|80
1602596100000|2020-10-13 13:35:00|1812.1|1806.1|1812.1|1806.1|1814.4|1808.4|1811.1|1805.1|51
1602596400000|2020-10-13 13:40:00|1811.9|1805.9|1813.4|1807.4|1814.1|1808.1|1811.4|1805.4|43
1602596700000|2020-10-13 13:45:00|1812.9|1806.9|1817.4|1811.4|1818.4|1812.4|1812.6|1806.6|87
1602597000000|2020-10-13 13:50:00|1817.1|1811.1|1816.4|1810.4|1819.4|1813.4|1816.1|1810.1|46
1602597300000|2020-10-13 13:55:00|1816.1|1810.1|1814.6|1808.6|1816.4|1810.4|1813.4|1807.4|42
1602597600000|2020-10-13 14:00:00|1814.9|1808.9|1814.6|1808.6|1816.4|1810.4|1814.6|1808.6|24
1602597900000|2020-10-13 14:05:00|1814.9|1808.9|1813.6|1807.6|1815.9|1809.9|1813.6|1807.6|28
1602598200000|2020-10-13 14:10:00|1813.9|1807.9|1814.6|1808.6|1815.6|1809.6|1813.4|1807.4|38
1602598500000|2020-10-13 14:15:00|1814.9|1808.9|1816.4|1810.4|1816.4|1810.4|1814.4|1808.4|23
1602598800000|2020-10-13 14:20:00|1816.1|1810.1|1818.1|1812.1|1818.1|1812.1|1816.1|1810.1|34
1602599100000|2020-10-13 14:25:00|1817.6|1811.6|1819.1|1813.1|1819.1|1813.1|1816.1|1810.1|13
1602599400000|2020-10-13 14:30:00|1817.9|1811.9|1814.6|1808.6|1817.9|1811.9|1814.6|1808.6|11
1602599700000|2020-10-13 14:35:00|1814.4|1808.4|1818.6|1812.6|1819.6|1813.6|1814.4|1808.4|38
1602600000000|2020-10-13 14:40:00|1818.4|1812.4|1815.1|1809.1|1818.6|1812.6|1814.4|1808.4|36
1602600300000|2020-10-13 14:45:00|1814.9|1808.9|1812.9|1806.9|1815.4|1809.4|1812.9|1806.9|19
1602600600000|2020-10-13 14:50:00|1813.1|1807.1|1811.6|1805.6|1813.1|1807.1|1809.4|1803.4|51
1602600900000|2020-10-13 14:55:00|1811.1|1805.1|1810.1|1804.1|1811.1|1805.1|1809.1|1803.1|25
1602601200000|2020-10-13 15:00:00|1809.9|1803.9|1810.9|1804.9|1811.9|1805.9|1808.9|1802.9|35
1602601500000|2020-10-13 15:05:00|1811.1|1805.1|1810.6|1804.6|1812.1|1806.1|1810.4|1804.4|21
1602601800000|2020-10-13 15:10:00|1810.4|1804.4|1806.1|1800.1|1810.4|1804.4|1805.9|1799.9|48
1602602100000|2020-10-13 15:15:00|1806.4|1800.4|1804.1|1798.1|1807.4|1801.4|1803.1|1797.1|83
1602602400000|2020-10-13 15:20:00|1804.4|1798.4|1802.6|1796.6|1808.1|1802.1|1802.4|1796.4|49
1602602700000|2020-10-13 15:25:00|1802.4|1796.4|1805.1|1799.1|1805.6|1799.6|1802.1|1796.1|23
1602603000000|2020-10-13 15:30:00|1804.9|1798.9|1805.9|1799.9|1806.1|1800.1|1804.4|1798.4|19
1602603300000|2020-10-13 15:35:00|1806.9|1800.9|1806.6|1800.6|1807.1|1801.1|1804.9|1798.9|15
1602603600000|2020-10-13 15:40:00|1806.4|1800.4|1804.1|1798.1|1806.4|1800.4|1804.1|1798.1|18
1602603900000|2020-10-13 15:45:00|1804.4|1798.4|1803.4|1797.4|1804.4|1798.4|1803.4|1797.4|5
1602604200000|2020-10-13 15:50:00|1803.6|1797.6|1804.4|1798.4|1804.4|1798.4|1803.6|1797.6|6
1602604500000|2020-10-13 15:55:00|1804.9|1798.9|1805.6|1799.6|1805.6|1799.6|1804.6|1798.6|4
1602604800000|2020-10-13 16:00:00|1804.6|1798.6|1802.9|1796.9|1804.6|1798.6|1802.9|1796.9|6
1602605100000|2020-10-13 16:05:00|1803.1|1797.1|1801.9|1795.9|1803.1|1797.1|1801.9|1795.9|8
1602605400000|2020-10-13 16:10:00|1801.6|1795.6|1800.6|1794.6|1801.6|1795.6|1799.4|1793.4|9
1602605700000|2020-10-13 16:15:00|1800.9|1794.9|1799.6|1793.6|1800.9|1794.9|1799.6|1793.6|9
1602606000000|2020-10-13 16:20:00|1799.9|1793.9|1802.1|1796.1|1802.1|1796.1|1799.4|1793.4|14
1602606300000|2020-10-13 16:25:00|1802.4|1796.4|1802.9|1796.9|1802.9|1796.9|1802.4|1796.4|3
1602606600000|2020-10-13 16:30:00|1803.1|1797.1|1803.6|1797.6|1803.6|1797.6|1801.9|1795.9|11
1602606900000|2020-10-13 16:35:00|1803.9|1797.9|1802.4|1796.4|1804.6|1798.6|1802.4|1796.4|13
1602607200000|2020-10-13 16:40:00|1802.6|1796.6|1803.1|1797.1|1803.1|1797.1|1802.6|1796.6|6
1602607500000|2020-10-13 16:45:00|1803.9|1797.9|1805.1|1799.1|1805.1|1799.1|1803.9|1797.9|5
1602607800000|2020-10-13 16:50:00|1805.6|1799.6|1803.9|1797.9|1805.6|1799.6|1803.4|1797.4|6
1602608100000|2020-10-13 16:55:00|1803.8|1797.8|1806|1800|1806.3|1800.3|1803.8|1797.8|15
1602633600000|2020-10-14 00:00:00|1802.5|1796.5|1802.5|1796.5|1802.5|1796.5|1802.5|1796.5|1
1602634200000|2020-10-14 00:10:00|1802.8|1796.8|1802|1796|1802.8|1796.8|1802|1796|5
1602634500000|2020-10-14 00:15:00|1802.3|1796.3|1802.3|1796.3|1802.8|1796.8|1801.8|1795.8|6
1602634800000|2020-10-14 00:20:00|1801.9|1795.9|1800.8|1794.8|1801.9|1795.9|1800.8|1794.8|3
1602637200000|2020-10-14 01:00:00|1801|1795|1802.3|1796.3|1802.3|1796.3|1801|1795|8
1602637500000|2020-10-14 01:05:00|1802.5|1796.5|1803|1797|1803|1797|1802.5|1796.5|4
1602637800000|2020-10-14 01:10:00|1804.4|1798.4|1805.4|1799.4|1805.4|1799.4|1804.4|1798.4|4
1602638400000|2020-10-14 01:20:00|1804.9|1798.9|1805.1|1799.1|1805.1|1799.1|1804.6|1798.6|4
1602639300000|2020-10-14 01:35:00|1807|1801|1807|1801|1807|1801|1807|1801|1
1602639600000|2020-10-14 01:40:00|1806.9|1800.9|1803.9|1797.9|1807|1801|1801.5|1795.5|22
1602639900000|2020-10-14 01:45:00|1804.4|1798.4|1805.8|1799.8|1805.9|1799.9|1804.4|1798.4|8
1602640500000|2020-10-14 01:55:00|1805.9|1799.9|1806|1800|1806.1|1800.1|1805.6|1799.6|13
1602640800000|2020-10-14 02:00:00|1806.1|1800.1|1806.4|1800.4|1806.4|1800.4|1806.1|1800.1|3
1602641100000|2020-10-14 02:05:00|1806.3|1800.3|1805.6|1799.6|1806.3|1800.3|1805.6|1799.6|2
1602641400000|2020-10-14 02:10:00|1806.3|1800.3|1805.6|1799.6|1806.8|1800.8|1805.6|1799.6|8
1602641700000|2020-10-14 02:15:00|1806.5|1800.5|1805.5|1799.5|1806.5|1800.5|1805.5|1799.5|4
1602642000000|2020-10-14 02:20:00|1805.8|1799.8|1807.9|1801.9|1807.9|1801.9|1805.4|1799.4|13
1602642300000|2020-10-14 02:25:00|1808.1|1802.1|1807.9|1801.9|1808.1|1802.1|1807.9|1801.9|2
1602642600000|2020-10-14 02:30:00|1808.1|1802.1|1808.1|1802.1|1808.1|1802.1|1808.1|1802.1|1
1602642900000|2020-10-14 02:35:00|1807.9|1801.9|1807.9|1801.9|1807.9|1801.9|1807.9|1801.9|1
1602643200000|2020-10-14 02:40:00|1807.6|1801.6|1807.8|1801.8|1807.9|1801.9|1807.6|1801.6|4
1602643500000|2020-10-14 02:45:00|1807.6|1801.6|1805.5|1799.5|1808.4|1802.4|1804.6|1798.6|17
1602643800000|2020-10-14 02:50:00|1805.9|1799.9|1807.8|1801.8|1807.8|1801.8|1805.9|1799.9|2
1602644400000|2020-10-14 03:00:00|1806.5|1800.5|1805.8|1799.8|1806.5|1800.5|1805.5|1799.5|6
1602644700000|2020-10-14 03:05:00|1805.9|1799.9|1805.5|1799.5|1805.9|1799.9|1805.4|1799.4|9
1602645000000|2020-10-14 03:10:00|1805.4|1799.4|1803.6|1797.6|1805.4|1799.4|1803.4|1797.4|10
1602645300000|2020-10-14 03:15:00|1803.5|1797.5|1802.6|1796.6|1803.5|1797.5|1802.6|1796.6|6
1602645600000|2020-10-14 03:20:00|1802.9|1796.9|1801.3|1795.3|1802.9|1796.9|1800.3|1794.3|23
1602645900000|2020-10-14 03:25:00|1801.4|1795.4|1801.1|1795.1|1801.9|1795.9|1800.9|1794.9|23
1602646200000|2020-10-14 03:30:00|1801.3|1795.3|1800|1794|1801.3|1795.3|1799.9|1793.9|14
1602646500000|2020-10-14 03:35:00|1800.3|1794.3|1798.6|1792.6|1800.3|1794.3|1798.6|1792.6|8
1602646800000|2020-10-14 03:40:00|1798.4|1792.4|1798.9|1792.9|1799.3|1793.3|1798.4|1792.4|7
1602647100000|2020-10-14 03:45:00|1799|1793|1801.3|1795.3|1801.3|1795.3|1798.4|1792.4|17
1602648000000|2020-10-14 04:00:00|1801.5|1795.5|1802|1796|1802.1|1796.1|1801.5|1795.5|7
1602648300000|2020-10-14 04:05:00|1802.3|1796.3|1799.3|1793.3|1802.3|1796.3|1799|1793|8
1602648600000|2020-10-14 04:10:00|1799.5|1793.5|1799.5|1793.5|1799.6|1793.6|1799.5|1793.5|3
1602648900000|2020-10-14 04:15:00|1799.3|1793.3|1799|1793|1799.3|1793.3|1799|1793|2
1602649200000|2020-10-14 04:20:00|1799.1|1793.1|1799.1|1793.1|1799.4|1793.4|1799.1|1793.1|3
1602649500000|2020-10-14 04:25:00|1799|1793|1798.4|1792.4|1799.1|1793.1|1798.4|1792.4|5
1602649800000|2020-10-14 04:30:00|1798.1|1792.1|1797.4|1791.4|1798.1|1792.1|1797.3|1791.3|4
1602650100000|2020-10-14 04:35:00|1797.1|1791.1|1795.1|1789.1|1797.1|1791.1|1795|1789|4
1602650400000|2020-10-14 04:40:00|1795.4|1789.4|1795.4|1789.4|1795.9|1789.9|1795.4|1789.4|6
1602650700000|2020-10-14 04:45:00|1795.1|1789.1|1794.6|1788.6|1795.1|1789.1|1794.6|1788.6|11
1602651000000|2020-10-14 04:50:00|1794.9|1788.9|1795.1|1789.1|1795.1|1789.1|1794.6|1788.6|4
1602651300000|2020-10-14 04:55:00|1795.3|1789.3|1796.6|1790.6|1796.6|1790.6|1794.9|1788.9|9
1602651600000|2020-10-14 05:00:00|1796.4|1790.4|1795.1|1789.1|1796.4|1790.4|1795.1|1789.1|5
1602651900000|2020-10-14 05:05:00|1794.9|1788.9|1795.3|1789.3|1795.6|1789.6|1793.8|1787.8|19
1602652200000|2020-10-14 05:10:00|1795.4|1789.4|1794.5|1788.5|1795.4|1789.4|1794.5|1788.5|6
1602652500000|2020-10-14 05:15:00|1794.3|1788.3|1792.9|1786.9|1794.3|1788.3|1792.5|1786.5|12
1602652800000|2020-10-14 05:20:00|1792.6|1786.6|1792|1786|1792.6|1786.6|1791.9|1785.9|5
1602653100000|2020-10-14 05:25:00|1791.8|1785.8|1790.6|1784.6|1791.8|1785.8|1790.3|1784.3|18
1602653400000|2020-10-14 05:30:00|1790.9|1784.9|1792.9|1786.9|1792.9|1786.9|1790.6|1784.6|35
1602653700000|2020-10-14 05:35:00|1794.1|1788.1|1795.3|1789.3|1795.4|1789.4|1793.1|1787.1|12
1602654000000|2020-10-14 05:40:00|1795.4|1789.4|1794.4|1788.4|1795.5|1789.5|1792.8|1786.8|28
1602654300000|2020-10-14 05:45:00|1794.3|1788.3|1792.4|1786.4|1795.4|1789.4|1792.4|1786.4|22
1602654600000|2020-10-14 05:50:00|1792.1|1786.1|1792.6|1786.6|1792.6|1786.6|1792|1786|11
1602654900000|2020-10-14 05:55:00|1792.5|1786.5|1793.6|1787.6|1795.9|1789.9|1792.5|1786.5|26
1602655200000|2020-10-14 06:00:00|1794.1|1788.1|1794.6|1788.6|1795|1789|1793|1787|23
1602655500000|2020-10-14 06:05:00|1794.8|1788.8|1793.8|1787.8|1794.8|1788.8|1793.5|1787.5|15
1602655800000|2020-10-14 06:10:00|1793.9|1787.9|1795.4|1789.4|1795.4|1789.4|1793.9|1787.9|9
1602656100000|2020-10-14 06:15:00|1795.1|1789.1|1791.3|1785.3|1795.1|1789.1|1791|1785|31
1602656400000|2020-10-14 06:20:00|1791.4|1785.4|1792.6|1786.6|1793.5|1787.5|1790.9|1784.9|25
1602656700000|2020-10-14 06:25:00|1792.5|1786.5|1792|1786|1792.5|1786.5|1791.5|1785.5|15
1602657000000|2020-10-14 06:30:00|1792.3|1786.3|1791.1|1785.1|1792.3|1786.3|1790.3|1784.3|26
1602657300000|2020-10-14 06:35:00|1790.9|1784.9|1790.5|1784.5|1791.4|1785.4|1787.5|1781.5|27
1602657600000|2020-10-14 06:40:00|1790.8|1784.8|1792.9|1786.9|1792.9|1786.9|1790|1784|15
1602657900000|2020-10-14 06:45:00|1792.6|1786.6|1790.5|1784.5|1795.6|1789.6|1790.4|1784.4|27
1602658200000|2020-10-14 06:50:00|1790.6|1784.6|1792.4|1786.4|1792.4|1786.4|1790.6|1784.6|33
1602658500000|2020-10-14 06:55:00|1792.6|1786.6|1792.1|1786.1|1793.4|1787.4|1791.4|1785.4|16
1602658800000|2020-10-14 07:00:00|1791.9|1785.9|1794.4|1788.4|1797.6|1791.6|1791.6|1785.6|85
1602659100000|2020-10-14 07:05:00|1794.1|1788.1|1790.9|1784.9|1794.1|1788.1|1787.9|1781.9|57
1602659400000|2020-10-14 07:10:00|1791.1|1785.1|1789.9|1783.9|1792.6|1786.6|1789.9|1783.9|54
1602659700000|2020-10-14 07:15:00|1790.1|1784.1|1792.1|1786.1|1793.1|1787.1|1790.1|1784.1|39
1602660000000|2020-10-14 07:20:00|1792.4|1786.4|1793.4|1787.4|1793.4|1787.4|1790.6|1784.6|24
1602660300000|2020-10-14 07:25:00|1793.6|1787.6|1791.6|1785.6|1794.4|1788.4|1791.6|1785.6|17
1602660600000|2020-10-14 07:30:00|1791.4|1785.4|1788.6|1782.6|1791.4|1785.4|1786.9|1780.9|31
1602660900000|2020-10-14 07:35:00|1788.9|1782.9|1788.6|1782.6|1789.4|1783.4|1788.4|1782.4|19
1602661200000|2020-10-14 07:40:00|1788.9|1782.9|1788.9|1782.9|1789.1|1783.1|1787.1|1781.1|13
1602661500000|2020-10-14 07:45:00|1788.6|1782.6|1789.1|1783.1|1789.4|1783.4|1788.1|1782.1|11
1602661800000|2020-10-14 07:50:00|1788.9|1782.9|1788.9|1782.9|1790.1|1784.1|1788.1|1782.1|20
1602662100000|2020-10-14 07:55:00|1788.6|1782.6|1789.9|1783.9|1791.1|1785.1|1788.1|1782.1|13
1602662400000|2020-10-14 08:00:00|1789.6|1783.6|1788.4|1782.4|1789.9|1783.9|1788.4|1782.4|26
1602662700000|2020-10-14 08:05:00|1788.1|1782.1|1790.6|1784.6|1790.9|1784.9|1788.1|1782.1|26
1602663000000|2020-10-14 08:10:00|1790.4|1784.4|1790.4|1784.4|1790.9|1784.9|1788.9|1782.9|23
1602663300000|2020-10-14 08:15:00|1790.1|1784.1|1789.4|1783.4|1790.4|1784.4|1789.4|1783.4|8
1602663600000|2020-10-14 08:20:00|1789.1|1783.1|1790.1|1784.1|1790.1|1784.1|1788.1|1782.1|17
1602663900000|2020-10-14 08:25:00|1790.4|1784.4|1790.4|1784.4|1790.4|1784.4|1789.6|1783.6|7
1602664200000|2020-10-14 08:30:00|1790.9|1784.9|1790.9|1784.9|1791.4|1785.4|1790.1|1784.1|25
1602664500000|2020-10-14 08:35:00|1790.6|1784.6|1789.6|1783.6|1790.9|1784.9|1789.4|1783.4|11
1602664800000|2020-10-14 08:40:00|1789.9|1783.9|1789.6|1783.6|1790.6|1784.6|1789.6|1783.6|10
1602665100000|2020-10-14 08:45:00|1789.9|1783.9|1790.1|1784.1|1790.6|1784.6|1789.9|1783.9|6
1602665400000|2020-10-14 08:50:00|1789.9|1783.9|1789.1|1783.1|1789.9|1783.9|1788.4|1782.4|14
1602665700000|2020-10-14 08:55:00|1788.9|1782.9|1789.9|1783.9|1789.9|1783.9|1788.6|1782.6|7
1602666000000|2020-10-14 09:00:00|1790.1|1784.1|1790.9|1784.9|1791.1|1785.1|1790.1|1784.1|9
1602666300000|2020-10-14 09:05:00|1791.4|1785.4|1791.1|1785.1|1791.4|1785.4|1790.6|1784.6|6
1602666600000|2020-10-14 09:10:00|1791.4|1785.4|1791.9|1785.9|1792.1|1786.1|1791.4|1785.4|12
1602666900000|2020-10-14 09:15:00|1792.4|1786.4|1793.1|1787.1|1793.6|1787.6|1792.4|1786.4|19
1602667200000|2020-10-14 09:20:00|1793.4|1787.4|1793.4|1787.4|1793.6|1787.6|1793.4|1787.4|3
1602667500000|2020-10-14 09:25:00|1793.1|1787.1|1792.6|1786.6|1793.1|1787.1|1791.1|1785.1|15
1602667800000|2020-10-14 09:30:00|1792.1|1786.1|1793.1|1787.1|1793.1|1787.1|1792.1|1786.1|9
1602668100000|2020-10-14 09:35:00|1792.9|1786.9|1791.9|1785.9|1793.4|1787.4|1791.9|1785.9|8
1602668400000|2020-10-14 09:40:00|1792.6|1786.6|1791.6|1785.6|1792.6|1786.6|1790.4|1784.4|16
1602668700000|2020-10-14 09:45:00|1791.9|1785.9|1792.4|1786.4|1792.4|1786.4|1790.9|1784.9|9
1602669000000|2020-10-14 09:50:00|1792.1|1786.1|1792.4|1786.4|1792.6|1786.6|1791.9|1785.9|7
1602669300000|2020-10-14 09:55:00|1792.6|1786.6|1792.6|1786.6|1793.1|1787.1|1792.1|1786.1|8
1602669600000|2020-10-14 10:00:00|1793.4|1787.4|1793.4|1787.4|1795.1|1789.1|1793.1|1787.1|10
1602669900000|2020-10-14 10:05:00|1792.9|1786.9|1792.6|1786.6|1792.9|1786.9|1792.1|1786.1|7
1602670200000|2020-10-14 10:10:00|1792.4|1786.4|1792.6|1786.6|1792.9|1786.9|1791.9|1785.9|12
1602670500000|2020-10-14 10:15:00|1792.9|1786.9|1793.6|1787.6|1793.6|1787.6|1792.6|1786.6|8
1602670800000|2020-10-14 10:20:00|1793.4|1787.4|1793.9|1787.9|1793.9|1787.9|1793.4|1787.4|3
1602671100000|2020-10-14 10:25:00|1793.6|1787.6|1794.9|1788.9|1796.1|1790.1|1793.6|1787.6|21
1602671400000|2020-10-14 10:30:00|1794.6|1788.6|1792.6|1786.6|1795.9|1789.9|1792.1|1786.1|14
1602671700000|2020-10-14 10:35:00|1792.9|1786.9|1793.6|1787.6|1794.1|1788.1|1792.4|1786.4|11
1602672000000|2020-10-14 10:40:00|1793.4|1787.4|1794.6|1788.6|1794.9|1788.9|1793.4|1787.4|8
1602672300000|2020-10-14 10:45:00|1794.4|1788.4|1795.1|1789.1|1795.4|1789.4|1794.1|1788.1|8
1602672600000|2020-10-14 10:50:00|1794.9|1788.9|1794.9|1788.9|1795.1|1789.1|1794.6|1788.6|7
1602672900000|2020-10-14 10:55:00|1794.6|1788.6|1793.9|1787.9|1794.6|1788.6|1793.9|1787.9|9
1602673200000|2020-10-14 11:00:00|1793.6|1787.6|1795.6|1789.6|1795.6|1789.6|1793.4|1787.4|11
1602673500000|2020-10-14 11:05:00|1795.9|1789.9|1798.4|1792.4|1798.6|1792.6|1795.4|1789.4|24
1602673800000|2020-10-14 11:10:00|1798.6|1792.6|1796.1|1790.1|1798.6|1792.6|1796.1|1790.1|34
1602674100000|2020-10-14 11:15:00|1796.4|1790.4|1795.6|1789.6|1797.4|1791.4|1795.4|1789.4|39
1602674400000|2020-10-14 11:20:00|1794.9|1788.9|1797.1|1791.1|1797.1|1791.1|1794.1|1788.1|29
1602674700000|2020-10-14 11:25:00|1796.9|1790.9|1795.4|1789.4|1796.9|1790.9|1795.4|1789.4|7
1602675000000|2020-10-14 11:30:00|1795.1|1789.1|1793.9|1787.9|1795.1|1789.1|1793.9|1787.9|12
1602675300000|2020-10-14 11:35:00|1793.6|1787.6|1794.6|1788.6|1795.6|1789.6|1793.4|1787.4|18
1602675600000|2020-10-14 11:40:00|1794.4|1788.4|1792.1|1786.1|1794.6|1788.6|1792.1|1786.1|22
1602675900000|2020-10-14 11:45:00|1792.4|1786.4|1793.1|1787.1|1793.9|1787.9|1792.1|1786.1|56
1602676200000|2020-10-14 11:50:00|1792.9|1786.9|1794.4|1788.4|1794.4|1788.4|1792.1|1786.1|20
1602676500000|2020-10-14 11:55:00|1794.1|1788.1|1793.6|1787.6|1794.1|1788.1|1792.9|1786.9|16
1602676800000|2020-10-14 12:00:00|1793.4|1787.4|1792.4|1786.4|1793.6|1787.6|1791.6|1785.6|22
1602677100000|2020-10-14 12:05:00|1792.1|1786.1|1793.1|1787.1|1793.4|1787.4|1792.1|1786.1|6
1602677400000|2020-10-14 12:10:00|1794.1|1788.1|1793.6|1787.6|1794.1|1788.1|1793.1|1787.1|11
1602677700000|2020-10-14 12:15:00|1793.9|1787.9|1792.9|1786.9|1793.9|1787.9|1792.6|1786.6|25
1602678000000|2020-10-14 12:20:00|1793.1|1787.1|1794.6|1788.6|1796.1|1790.1|1792.6|1786.6|24
1602678300000|2020-10-14 12:25:00|1794.4|1788.4|1794.1|1788.1|1794.6|1788.6|1792.9|1786.9|15
1602678600000|2020-10-14 12:30:00|1793.9|1787.9|1793.1|1787.1|1794.1|1788.1|1792.9|1786.9|11
1602678900000|2020-10-14 12:35:00|1793.4|1787.4|1793.9|1787.9|1794.4|1788.4|1792.9|1786.9|14
1602679200000|2020-10-14 12:40:00|1794.1|1788.1|1792.9|1786.9|1794.9|1788.9|1792.9|1786.9|24
1602679500000|2020-10-14 12:45:00|1792.6|1786.6|1791.4|1785.4|1793.9|1787.9|1791.4|1785.4|19
1602679800000|2020-10-14 12:50:00|1791.6|1785.6|1791.9|1785.9|1792.4|1786.4|1791.6|1785.6|11
1602680100000|2020-10-14 12:55:00|1792.4|1786.4|1791.9|1785.9|1792.4|1786.4|1791.4|1785.4|12
1602680400000|2020-10-14 13:00:00|1792.1|1786.1|1791.4|1785.4|1793.9|1787.9|1791.4|1785.4|54
1602680700000|2020-10-14 13:05:00|1791.1|1785.1|1791.1|1785.1|1792.6|1786.6|1790.9|1784.9|38
1602681000000|2020-10-14 13:10:00|1791.4|1785.4|1793.1|1787.1|1793.6|1787.6|1791.1|1785.1|42
1602681300000|2020-10-14 13:15:00|1793.4|1787.4|1792.4|1786.4|1794.1|1788.1|1791.9|1785.9|25
1602681600000|2020-10-14 13:20:00|1792.1|1786.1|1788.9|1782.9|1792.9|1786.9|1787.9|1781.9|60
1602681900000|2020-10-14 13:25:00|1788.6|1782.6|1787.9|1781.9|1789.1|1783.1|1786.6|1780.6|39
1602682200000|2020-10-14 13:30:00|1787.6|1781.6|1785.9|1779.9|1789.4|1783.4|1785.9|1779.9|53
1602682500000|2020-10-14 13:35:00|1786.1|1780.1|1785.4|1779.4|1787.1|1781.1|1785.4|1779.4|41
1602682800000|2020-10-14 13:40:00|1785.1|1779.1|1786.9|1780.9|1787.6|1781.6|1785.1|1779.1|63
1602683100000|2020-10-14 13:45:00|1787.1|1781.1|1786.4|1780.4|1787.4|1781.4|1785.9|1779.9|29
1602683400000|2020-10-14 13:50:00|1786.9|1780.9|1787.1|1781.1|1788.1|1782.1|1786.6|1780.6|25
1602683700000|2020-10-14 13:55:00|1786.6|1780.6|1786.9|1780.9|1787.4|1781.4|1786.6|1780.6|8
1602684000000|2020-10-14 14:00:00|1786.6|1780.6|1787.9|1781.9|1788.9|1782.9|1786.6|1780.6|32
1602684300000|2020-10-14 14:05:00|1788.4|1782.4|1789.1|1783.1|1789.6|1783.6|1787.6|1781.6|21
1602684600000|2020-10-14 14:10:00|1788.9|1782.9|1787.1|1781.1|1789.1|1783.1|1786.9|1780.9|23
1602684900000|2020-10-14 14:15:00|1787.6|1781.6|1788.1|1782.1|1790.6|1784.6|1787.6|1781.6|28
1602685200000|2020-10-14 14:20:00|1787.9|1781.9|1787.9|1781.9|1788.6|1782.6|1787.6|1781.6|13
1602685500000|2020-10-14 14:25:00|1787.1|1781.1|1787.6|1781.6|1787.6|1781.6|1786.1|1780.1|21
1602685800000|2020-10-14 14:30:00|1788.1|1782.1|1790.9|1784.9|1790.9|1784.9|1787.6|1781.6|29
1602686100000|2020-10-14 14:35:00|1790.6|1784.6|1792.9|1786.9|1793.1|1787.1|1789.1|1783.1|36
1602686400000|2020-10-14 14:40:00|1792.6|1786.6|1791.6|1785.6|1792.9|1786.9|1789.9|1783.9|25
1602686700000|2020-10-14 14:45:00|1791.9|1785.9|1788.1|1782.1|1791.9|1785.9|1787.6|1781.6|23
1602687000000|2020-10-14 14:50:00|1788.4|1782.4|1793.1|1787.1|1793.4|1787.4|1788.4|1782.4|20
1602687300000|2020-10-14 14:55:00|1792.9|1786.9|1792.4|1786.4|1795.1|1789.1|1791.4|1785.4|31
1602687600000|2020-10-14 15:00:00|1792.6|1786.6|1797.1|1791.1|1797.9|1791.9|1792.6|1786.6|32
1602687900000|2020-10-14 15:05:00|1796.9|1790.9|1795.6|1789.6|1797.4|1791.4|1795.4|1789.4|23
1602688200000|2020-10-14 15:10:00|1796.1|1790.1|1797.6|1791.6|1798.6|1792.6|1794.9|1788.9|27
1602688500000|2020-10-14 15:15:00|1797.4|1791.4|1799.1|1793.1|1799.9|1793.9|1796.9|1790.9|40
1602688800000|2020-10-14 15:20:00|1799.4|1793.4|1794.6|1788.6|1799.4|1793.4|1791.6|1785.6|48
1602689100000|2020-10-14 15:25:00|1793.6|1787.6|1794.6|1788.6|1796.1|1790.1|1791.6|1785.6|19
1602689400000|2020-10-14 15:30:00|1794.4|1788.4|1795.6|1789.6|1795.6|1789.6|1794.4|1788.4|6
1602689700000|2020-10-14 15:35:00|1795.9|1789.9|1793.4|1787.4|1796.6|1790.6|1793.4|1787.4|16
1602690000000|2020-10-14 15:40:00|1793.1|1787.1|1791.9|1785.9|1793.4|1787.4|1791.6|1785.6|24
1602690300000|2020-10-14 15:45:00|1791.6|1785.6|1792.1|1786.1|1793.6|1787.6|1791.4|1785.4|14
1602690600000|2020-10-14 15:50:00|1791.9|1785.9|1788.6|1782.6|1791.9|1785.9|1787.9|1781.9|16
1602690900000|2020-10-14 15:55:00|1788.4|1782.4|1787.9|1781.9|1789.6|1783.6|1787.9|1781.9|22
1602691200000|2020-10-14 16:00:00|1788.1|1782.1|1788.4|1782.4|1788.6|1782.6|1787.9|1781.9|13
1602691500000|2020-10-14 16:05:00|1788.6|1782.6|1788.6|1782.6|1789.4|1783.4|1788.6|1782.6|7
1602691800000|2020-10-14 16:10:00|1788.9|1782.9|1788.4|1782.4|1788.9|1782.9|1787.6|1781.6|16
1602692100000|2020-10-14 16:15:00|1788.9|1782.9|1789.4|1783.4|1789.6|1783.6|1787.9|1781.9|18
1602692400000|2020-10-14 16:20:00|1789.6|1783.6|1788.4|1782.4|1789.6|1783.6|1788.4|1782.4|11
1602692700000|2020-10-14 16:25:00|1788.1|1782.1|1787.4|1781.4|1788.1|1782.1|1787.1|1781.1|6
1602693000000|2020-10-14 16:30:00|1787.1|1781.1|1786.6|1780.6|1787.1|1781.1|1786.6|1780.6|3
1602693300000|2020-10-14 16:35:00|1786.9|1780.9|1786.9|1780.9|1786.9|1780.9|1786.9|1780.9|1
1602693600000|2020-10-14 16:40:00|1785.9|1779.9|1785.9|1779.9|1786.1|1780.1|1785.6|1779.6|4
1602693900000|2020-10-14 16:45:00|1786.1|1780.1|1786.4|1780.4|1786.4|1780.4|1785.6|1779.6|6
1602694500000|2020-10-14 16:55:00|1786.3|1780.3|1786.4|1780.4|1787|1781|1786.3|1780.3|7
1602720000000|2020-10-15 00:00:00|1791|1785|1791.1|1785.1|1791.1|1785.1|1791|1785|2
1602720600000|2020-10-15 00:10:00|1791.3|1785.3|1791.4|1785.4|1791.4|1785.4|1791.3|1785.3|2
1602720900000|2020-10-15 00:15:00|1791.3|1785.3|1791.3|1785.3|1791.3|1785.3|1791.3|1785.3|1
1602721500000|2020-10-15 00:25:00|1791|1785|1789.1|1783.1|1791|1785|1789.1|1783.1|4
1602722400000|2020-10-15 00:40:00|1789.4|1783.4|1789.4|1783.4|1789.4|1783.4|1789.4|1783.4|1
1602723600000|2020-10-15 01:00:00|1789.1|1783.1|1786.6|1780.6|1789.4|1783.4|1786.6|1780.6|11
1602723900000|2020-10-15 01:05:00|1786.4|1780.4|1786.4|1780.4|1786.6|1780.6|1785.5|1779.5|23
1602724200000|2020-10-15 01:10:00|1786.6|1780.6|1786|1780|1786.9|1780.9|1785.4|1779.4|9
1602724500000|2020-10-15 01:15:00|1785.6|1779.6|1784.4|1778.4|1786|1780|1783.3|1777.3|14
1602724800000|2020-10-15 01:20:00|1784.3|1778.3|1784.3|1778.3|1784.3|1778.3|1784.3|1778.3|1
1602725100000|2020-10-15 01:25:00|1784.4|1778.4|1784.5|1778.5|1784.5|1778.5|1784.4|1778.4|2
1602725400000|2020-10-15 01:30:00|1784.3|1778.3|1784.3|1778.3|1784.3|1778.3|1784.3|1778.3|1
1602726000000|2020-10-15 01:40:00|1784|1778|1783.3|1777.3|1784|1778|1783.3|1777.3|5
1602726300000|2020-10-15 01:45:00|1783.5|1777.5|1783.5|1777.5|1783.5|1777.5|1783.4|1777.4|3
1602726600000|2020-10-15 01:50:00|1783.6|1777.6|1783.3|1777.3|1784|1778|1783.3|1777.3|8
1602726900000|2020-10-15 01:55:00|1784|1778|1785.6|1779.6|1785.6|1779.6|1783.8|1777.8|8
1602727200000|2020-10-15 02:00:00|1785.5|1779.5|1789|1783|1789.8|1783.8|1785.3|1779.3|14
1602727500000|2020-10-15 02:05:00|1788|1782|1789|1783|1789.1|1783.1|1788|1782|10
1602727800000|2020-10-15 02:10:00|1789.3|1783.3|1789|1783|1789.6|1783.6|1789|1783|10
1602728100000|2020-10-15 02:15:00|1788.9|1782.9|1787.1|1781.1|1788.9|1782.9|1787.1|1781.1|6
1602729000000|2020-10-15 02:30:00|1786.8|1780.8|1789|1783|1789|1783|1786.8|1780.8|5
1602729300000|2020-10-15 02:35:00|1788.9|1782.9|1788.6|1782.6|1788.9|1782.9|1788.6|1782.6|3
1602729600000|2020-10-15 02:40:00|1788.5|1782.5|1789.3|1783.3|1789.3|1783.3|1788.5|1782.5|4
1602729900000|2020-10-15 02:45:00|1789|1783|1788.6|1782.6|1789|1783|1787.8|1781.8|7
1602730200000|2020-10-15 02:50:00|1788.9|1782.9|1787.8|1781.8|1789.3|1783.3|1787.8|1781.8|13
1602730800000|2020-10-15 03:00:00|1787.5|1781.5|1786.5|1780.5|1787.6|1781.6|1786.1|1780.1|15
1602731100000|2020-10-15 03:05:00|1786.4|1780.4|1786.4|1780.4|1786.4|1780.4|1786.4|1780.4|1
1602731400000|2020-10-15 03:10:00|1786.3|1780.3|1785.5|1779.5|1786.3|1780.3|1785.4|1779.4|5
1602731700000|2020-10-15 03:15:00|1785.3|1779.3|1786.3|1780.3|1786.5|1780.5|1785.3|1779.3|6
1602732000000|2020-10-15 03:20:00|1786.4|1780.4|1786.3|1780.3|1786.8|1780.8|1786.3|1780.3|6
1602732300000|2020-10-15 03:25:00|1786|1780|1786.5|1780.5|1787.3|1781.3|1785.8|1779.8|14
1602732600000|2020-10-15 03:30:00|1786.6|1780.6|1787|1781|1787.4|1781.4|1786.6|1780.6|9
1602732900000|2020-10-15 03:35:00|1787.3|1781.3|1787.4|1781.4|1787.4|1781.4|1787.3|1781.3|4
1602733200000|2020-10-15 03:40:00|1787.1|1781.1|1786.8|1780.8|1787.1|1781.1|1786.8|1780.8|3
1602733500000|2020-10-15 03:45:00|1786.6|1780.6|1786.5|1780.5|1786.8|1780.8|1786.5|1780.5|5
1602733800000|2020-10-15 03:50:00|1786.8|1780.8|1786.5|1780.5|1786.8|1780.8|1786.5|1780.5|6
1602734100000|2020-10-15 03:55:00|1786.8|1780.8|1787.1|1781.1|1787.4|1781.4|1786.8|1780.8|5
1602734400000|2020-10-15 04:00:00|1787.4|1781.4|1787.4|1781.4|1787.4|1781.4|1787.4|1781.4|1
1602734700000|2020-10-15 04:05:00|1787.1|1781.1|1786.8|1780.8|1787.4|1781.4|1786.8|1780.8|4
1602735300000|2020-10-15 04:15:00|1787|1781|1786.8|1780.8|1787|1781|1786.8|1780.8|2
1602736200000|2020-10-15 04:30:00|1786.5|1780.5|1787|1781|1787|1781|1786.5|1780.5|2
1602736500000|2020-10-15 04:35:00|1787.1|1781.1|1788.1|1782.1|1788.3|1782.3|1787.1|1781.1|6
1602736800000|2020-10-15 04:40:00|1788.3|1782.3|1788.4|1782.4|1788.4|1782.4|1788.3|1782.3|2
1602737100000|2020-10-15 04:45:00|1788.6|1782.6|1788.5|1782.5|1788.6|1782.6|1788.5|1782.5|2
1602738000000|2020-10-15 05:00:00|1788.3|1782.3|1788.3|1782.3|1788.3|1782.3|1788.3|1782.3|1
1602738300000|2020-10-15 05:05:00|1788|1782|1788|1782|1788|1782|1788|1782|1
1602738600000|2020-10-15 05:10:00|1788.3|1782.3|1788.3|1782.3|1788.3|1782.3|1788.3|1782.3|1
1602739200000|2020-10-15 05:20:00|1787.9|1781.9|1788.3|1782.3|1788.3|1782.3|1787.8|1781.8|5
1602739500000|2020-10-15 05:25:00|1788.5|1782.5|1788.5|1782.5|1788.5|1782.5|1788.5|1782.5|1
1602739800000|2020-10-15 05:30:00|1788.3|1782.3|1788.8|1782.8|1789.5|1783.5|1787.5|1781.5|18
1602740100000|2020-10-15 05:35:00|1788.5|1782.5|1790.8|1784.8|1790.9|1784.9|1788.4|1782.4|33
1602740400000|2020-10-15 05:40:00|1790.6|1784.6|1790.9|1784.9|1791.8|1785.8|1790.6|1784.6|37
1602740700000|2020-10-15 05:45:00|1791.1|1785.1|1791|1785|1791.4|1785.4|1790.9|1784.9|9
1602741000000|2020-10-15 05:50:00|1791.3|1785.3|1790.8|1784.8|1791.8|1785.8|1790.8|1784.8|10
1602741300000|2020-10-15 05:55:00|1790.4|1784.4|1789.6|1783.6|1790.8|1784.8|1789.6|1783.6|6
1602741600000|2020-10-15 06:00:00|1789.4|1783.4|1790|1784|1791.9|1785.9|1789.4|1783.4|23
1602741900000|2020-10-15 06:05:00|1790.5|1784.5|1789.6|1783.6|1790.5|1784.5|1788.9|1782.9|14
1602742200000|2020-10-15 06:10:00|1790|1784|1791.4|1785.4|1792.5|1786.5|1790|1784|19
1602742500000|2020-10-15 06:15:00|1791.3|1785.3|1789.8|1783.8|1791.3|1785.3|1789.4|1783.4|13
1602742800000|2020-10-15 06:20:00|1789.9|1783.9|1791.3|1785.3|1791.3|1785.3|1789.6|1783.6|9
1602743100000|2020-10-15 06:25:00|1791.4|1785.4|1791.6|1785.6|1792.4|1786.4|1791.4|1785.4|17
1602743400000|2020-10-15 06:30:00|1791.9|1785.9|1791.5|1785.5|1792.8|1786.8|1791.3|1785.3|22
1602743700000|2020-10-15 06:35:00|1791.8|1785.8|1790.5|1784.5|1792.3|1786.3|1790.1|1784.1|21
1602744300000|2020-10-15 06:45:00|1790.3|1784.3|1790.8|1784.8|1790.8|1784.8|1790.3|1784.3|5
1602744600000|2020-10-15 06:50:00|1790.6|1784.6|1792|1786|1792|1786|1790.6|1784.6|9
1602744900000|2020-10-15 06:55:00|1791.9|1785.9|1791.6|1785.6|1791.9|1785.9|1791.4|1785.4|4
1602745200000|2020-10-15 07:00:00|1791.9|1785.9|1787.9|1781.9|1793.6|1787.6|1787.9|1781.9|41
1602745500000|2020-10-15 07:05:00|1787.4|1781.4|1783.9|1777.9|1787.6|1781.6|1783.6|1777.6|31
1602745800000|2020-10-15 07:10:00|1783.6|1777.6|1781.1|1775.1|1784.1|1778.1|1779.9|1773.9|47
1602746100000|2020-10-15 07:15:00|1780.9|1774.9|1778.4|1772.4|1780.9|1774.9|1778.4|1772.4|35
1602746400000|2020-10-15 07:20:00|1778.1|1772.1|1777.1|1771.1|1778.1|1772.1|1776.9|1770.9|15
1602746700000|2020-10-15 07:25:00|1776.9|1770.9|1777.1|1771.1|1778.4|1772.4|1776.6|1770.6|22
1602747000000|2020-10-15 07:30:00|1777.4|1771.4|1777.1|1771.1|1777.9|1771.9|1776.6|1770.6|17
1602747300000|2020-10-15 07:35:00|1776.9|1770.9|1775.4|1769.4|1777.4|1771.4|1775.4|1769.4|18
1602747600000|2020-10-15 07:40:00|1775.1|1769.1|1776.9|1770.9|1777.4|1771.4|1774.6|1768.6|32
1602747900000|2020-10-15 07:45:00|1776.6|1770.6|1777.4|1771.4|1777.6|1771.6|1775.1|1769.1|32
1602748200000|2020-10-15 07:50:00|1777.6|1771.6|1776.1|1770.1|1778.6|1772.6|1775.6|1769.6|41
1602748500000|2020-10-15 07:55:00|1776.4|1770.4|1777.6|1771.6|1777.6|1771.6|1775.6|1769.6|26
1602748800000|2020-10-15 08:00:00|1777.9|1771.9|1778.9|1772.9|1781.1|1775.1|1777.4|1771.4|91
1602749100000|2020-10-15 08:05:00|1779.1|1773.1|1777.1|1771.1|1779.4|1773.4|1776.4|1770.4|39
1602749400000|2020-10-15 08:10:00|1776.9|1770.9|1779.4|1773.4|1780.6|1774.6|1776.1|1770.1|33
1602749700000|2020-10-15 08:15:00|1779.1|1773.1|1775.9|1769.9|1779.1|1773.1|1775.9|1769.9|25
1602750000000|2020-10-15 08:20:00|1775.6|1769.6|1775.4|1769.4|1776.4|1770.4|1775.4|1769.4|21
1602750300000|2020-10-15 08:25:00|1775.1|1769.1|1775.4|1769.4|1775.9|1769.9|1774.9|1768.9|13
1602750600000|2020-10-15 08:30:00|1775.1|1769.1|1774.9|1768.9|1775.6|1769.6|1774.6|1768.6|18
1602750900000|2020-10-15 08:35:00|1774.6|1768.6|1774.4|1768.4|1775.4|1769.4|1774.4|1768.4|18
1602751200000|2020-10-15 08:40:00|1774.1|1768.1|1772.6|1766.6|1774.1|1768.1|1772.4|1766.4|13
1602751500000|2020-10-15 08:45:00|1772.4|1766.4|1773.1|1767.1|1774.1|1768.1|1772.4|1766.4|29
1602751800000|2020-10-15 08:50:00|1772.9|1766.9|1771.9|1765.9|1772.9|1766.9|1771.6|1765.6|27
1602752100000|2020-10-15 08:55:00|1771.6|1765.6|1772.4|1766.4|1772.4|1766.4|1771.1|1765.1|32
1602752400000|2020-10-15 09:00:00|1772.1|1766.1|1772.9|1766.9|1773.4|1767.4|1770.6|1764.6|21
1602752700000|2020-10-15 09:05:00|1773.1|1767.1|1779.1|1773.1|1781.1|1775.1|1772.6|1766.6|46
1602753000000|2020-10-15 09:10:00|1778.9|1772.9|1777.9|1771.9|1779.1|1773.1|1777.6|1771.6|22
1602753300000|2020-10-15 09:15:00|1778.1|1772.1|1777.6|1771.6|1778.9|1772.9|1777.6|1771.6|10
1602753600000|2020-10-15 09:20:00|1777.4|1771.4|1775.1|1769.1|1778.1|1772.1|1774.9|1768.9|25
1602753900000|2020-10-15 09:25:00|1774.4|1768.4|1778.1|1772.1|1778.1|1772.1|1773.9|1767.9|19
1602754200000|2020-10-15 09:30:00|1777.9|1771.9|1776.6|1770.6|1778.4|1772.4|1776.6|1770.6|7
1602754500000|2020-10-15 09:35:00|1776.4|1770.4|1774.1|1768.1|1776.4|1770.4|1774.1|1768.1|21
1602754800000|2020-10-15 09:40:00|1774.4|1768.4|1771.6|1765.6|1774.4|1768.4|1771.1|1765.1|19
1602755100000|2020-10-15 09:45:00|1771.9|1765.9|1773.1|1767.1|1773.1|1767.1|1771.6|1765.6|12
1602755400000|2020-10-15 09:50:00|1772.6|1766.6|1772.4|1766.4|1772.9|1766.9|1771.9|1765.9|16
1602755700000|2020-10-15 09:55:00|1772.1|1766.1|1771.6|1765.6|1772.1|1766.1|1771.4|1765.4|5
1602756000000|2020-10-15 10:00:00|1771.9|1765.9|1771.9|1765.9|1772.4|1766.4|1771.6|1765.6|8
1602756300000|2020-10-15 10:05:00|1772.1|1766.1|1773.1|1767.1|1773.4|1767.4|1772.1|1766.1|14
1602756600000|2020-10-15 10:10:00|1773.6|1767.6|1771.4|1765.4|1773.6|1767.6|1771.4|1765.4|10
1602756900000|2020-10-15 10:15:00|1771.1|1765.1|1769.1|1763.1|1771.1|1765.1|1768.9|1762.9|19
1602757200000|2020-10-15 10:20:00|1768.9|1762.9|1770.4|1764.4|1770.4|1764.4|1768.9|1762.9|18
1602757500000|2020-10-15 10:25:00|1770.1|1764.1|1769.1|1763.1|1770.4|1764.4|1769.1|1763.1|6
1602757800000|2020-10-15 10:30:00|1768.9|1762.9|1768.9|1762.9|1769.6|1763.6|1768.6|1762.6|10
1602758100000|2020-10-15 10:35:00|1768.6|1762.6|1768.6|1762.6|1768.9|1762.9|1768.6|1762.6|5
1602758400000|2020-10-15 10:40:00|1768.4|1762.4|1767.6|1761.6|1768.6|1762.6|1766.6|1760.6|21
1602758700000|2020-10-15 10:45:00|1767.1|1761.1|1770.1|1764.1|1770.1|1764.1|1767.1|1761.1|10
1602759000000|2020-10-15 10:50:00|1769.4|1763.4|1771.1|1765.1|1771.4|1765.4|1769.4|1763.4|12
1602759300000|2020-10-15 10:55:00|1771.4|1765.4|1772.4|1766.4|1773.1|1767.1|1771.4|1765.4|12
1602759600000|2020-10-15 11:00:00|1772.1|1766.1|1771.9|1765.9|1773.1|1767.1|1771.1|1765.1|14
1602759900000|2020-10-15 11:05:00|1771.6|1765.6|1772.1|1766.1|1774.4|1768.4|1771.6|1765.6|21
1602760200000|2020-10-15 11:10:00|1771.9|1765.9|1770.4|1764.4|1772.1|1766.1|1770.4|1764.4|8
1602760500000|2020-10-15 11:15:00|1770.1|1764.1|1772.9|1766.9|1773.1|1767.1|1769.4|1763.4|18
1602760800000|2020-10-15 11:20:00|1773.1|1767.1|1772.4|1766.4|1773.4|1767.4|1772.4|1766.4|10
1602761100000|2020-10-15 11:25:00|1772.6|1766.6|1774.6|1768.6|1774.9|1768.9|1772.6|1766.6|20
1602761400000|2020-10-15 11:30:00|1774.4|1768.4|1773.1|1767.1|1774.4|1768.4|1773.1|1767.1|13
1602761700000|2020-10-15 11:35:00|1773.4|1767.4|1772.1|1766.1|1773.4|1767.4|1772.1|1766.1|11
1602762000000|2020-10-15 11:40:00|1772.4|1766.4|1773.4|1767.4|1774.9|1768.9|1772.4|1766.4|14
1602762300000|2020-10-15 11:45:00|1773.6|1767.6|1775.9|1769.9|1776.4|1770.4|1773.6|1767.6|53
1602762600000|2020-10-15 11:50:00|1776.1|1770.1|1774.9|1768.9|1776.4|1770.4|1774.9|1768.9|10
1602762900000|2020-10-15 11:55:00|1774.6|1768.6|1775.1|1769.1|1776.1|1770.1|1774.4|1768.4|13
1602763200000|2020-10-15 12:00:00|1775.4|1769.4|1773.6|1767.6|1776.1|1770.1|1772.4|1766.4|34
1602763500000|2020-10-15 12:05:00|1773.4|1767.4|1775.9|1769.9|1776.1|1770.1|1773.4|1767.4|31
1602763800000|2020-10-15 12:10:00|1776.1|1770.1|1778.1|1772.1|1780.1|1774.1|1775.1|1769.1|24
1602764100000|2020-10-15 12:15:00|1777.9|1771.9|1775.9|1769.9|1778.1|1772.1|1775.9|1769.9|13
1602764400000|2020-10-15 12:20:00|1775.6|1769.6|1775.6|1769.6|1775.9|1769.9|1774.9|1768.9|18
1602764700000|2020-10-15 12:25:00|1775.4|1769.4|1775.1|1769.1|1775.6|1769.6|1774.9|1768.9|24
1602765000000|2020-10-15 12:30:00|1775.6|1769.6|1774.9|1768.9|1776.9|1770.9|1773.4|1767.4|46
1602765300000|2020-10-15 12:35:00|1775.1|1769.1|1779.1|1773.1|1779.1|1773.1|1775.1|1769.1|32
1602765600000|2020-10-15 12:40:00|1778.9|1772.9|1779.4|1773.4|1780.6|1774.6|1778.9|1772.9|19
1602765900000|2020-10-15 12:45:00|1779.1|1773.1|1776.9|1770.9|1779.1|1773.1|1776.6|1770.6|34
1602766200000|2020-10-15 12:50:00|1777.1|1771.1|1776.9|1770.9|1777.9|1771.9|1776.1|1770.1|29
1602766500000|2020-10-15 12:55:00|1776.6|1770.6|1775.1|1769.1|1776.6|1770.6|1773.9|1767.9|22
1602766800000|2020-10-15 13:00:00|1774.9|1768.9|1774.1|1768.1|1775.6|1769.6|1772.6|1766.6|62
1602767100000|2020-10-15 13:05:00|1773.9|1767.9|1771.4|1765.4|1774.1|1768.1|1770.4|1764.4|53
1602767400000|2020-10-15 13:10:00|1771.6|1765.6|1768.1|1762.1|1771.6|1765.6|1768.1|1762.1|25
1602767700000|2020-10-15 13:15:00|1767.9|1761.9|1771.1|1765.1|1771.1|1765.1|1767.6|1761.6|36
1602768000000|2020-10-15 13:20:00|1770.9|1764.9|1770.6|1764.6|1771.1|1765.1|1769.4|1763.4|31
1602768300000|2020-10-15 13:25:00|1770.4|1764.4|1770.6|1764.6|1770.9|1764.9|1769.4|1763.4|23
1602768600000|2020-10-15 13:30:00|1770.1|1764.1|1776.4|1770.4|1776.9|1770.9|1769.4|1763.4|89
1602768900000|2020-10-15 13:35:00|1776.1|1770.1|1776.1|1770.1|1776.9|1770.9|1775.1|1769.1|30
1602769200000|2020-10-15 13:40:00|1776.4|1770.4|1780.4|1774.4|1780.6|1774.6|1776.4|1770.4|40
1602769500000|2020-10-15 13:45:00|1780.6|1774.6|1782.1|1776.1|1783.1|1777.1|1780.6|1774.6|52
1602769800000|2020-10-15 13:50:00|1781.9|1775.9|1778.1|1772.1|1782.4|1776.4|1778.1|1772.1|43
1602770100000|2020-10-15 13:55:00|1778.4|1772.4|1778.1|1772.1|1780.6|1774.6|1777.4|1771.4|29
1602770400000|2020-10-15 14:00:00|1777.9|1771.9|1774.9|1768.9|1777.9|1771.9|1774.1|1768.1|52
1602770700000|2020-10-15 14:05:00|1774.1|1768.1|1774.1|1768.1|1776.1|1770.1|1772.4|1766.4|42
1602771000000|2020-10-15 14:10:00|1773.9|1767.9|1773.4|1767.4|1774.6|1768.6|1773.4|1767.4|23
1602771300000|2020-10-15 14:15:00|1772.6|1766.6|1771.4|1765.4|1772.6|1766.6|1771.4|1765.4|31
1602771600000|2020-10-15 14:20:00|1771.6|1765.6|1774.4|1768.4|1774.9|1768.9|1771.6|1765.6|35
1602771900000|2020-10-15 14:25:00|1774.1|1768.1|1769.9|1763.9|1774.6|1768.6|1769.4|1763.4|33
1602772200000|2020-10-15 14:30:00|1770.1|1764.1|1769.4|1763.4|1770.4|1764.4|1768.6|1762.6|25
1602772500000|2020-10-15 14:35:00|1769.1|1763.1|1770.6|1764.6|1770.6|1764.6|1768.9|1762.9|28
1602772800000|2020-10-15 14:40:00|1770.4|1764.4|1772.4|1766.4|1772.6|1766.6|1768.6|1762.6|38
1602773100000|2020-10-15 14:45:00|1772.6|1766.6|1774.1|1768.1|1774.4|1768.4|1771.4|1765.4|29
1602773400000|2020-10-15 14:50:00|1774.6|1768.6|1775.4|1769.4|1775.4|1769.4|1772.4|1766.4|33
1602773700000|2020-10-15 14:55:00|1775.1|1769.1|1775.9|1769.9|1777.9|1771.9|1773.9|1767.9|42
1602774000000|2020-10-15 15:00:00|1776.1|1770.1|1779.1|1773.1|1779.6|1773.6|1775.4|1769.4|30
1602774300000|2020-10-15 15:05:00|1779.4|1773.4|1779.4|1773.4|1780.9|1774.9|1779.1|1773.1|28
1602774600000|2020-10-15 15:10:00|1779.1|1773.1|1776.1|1770.1|1779.4|1773.4|1775.1|1769.1|45
1602774900000|2020-10-15 15:15:00|1776.4|1770.4|1775.6|1769.6|1777.1|1771.1|1772.9|1766.9|60
1602775200000|2020-10-15 15:20:00|1775.9|1769.9|1780.4|1774.4|1780.4|1774.4|1775.6|1769.6|36
1602775500000|2020-10-15 15:25:00|1780.1|1774.1|1778.9|1772.9|1780.6|1774.6|1778.6|1772.6|28
1602775800000|2020-10-15 15:30:00|1779.1|1773.1|1780.4|1774.4|1781.1|1775.1|1779.1|1773.1|21
1602776100000|2020-10-15 15:35:00|1780.6|1774.6|1777.4|1771.4|1780.9|1774.9|1777.4|1771.4|19
1602776400000|2020-10-15 15:40:00|1777.1|1771.1|1778.1|1772.1|1778.1|1772.1|1776.4|1770.4|15
1602776700000|2020-10-15 15:45:00|1777.6|1771.6|1778.4|1772.4|1778.4|1772.4|1776.9|1770.9|15
1602777000000|2020-10-15 15:50:00|1778.1|1772.1|1776.1|1770.1|1778.1|1772.1|1775.6|1769.6|15
1602777300000|2020-10-15 15:55:00|1776.4|1770.4|1776.6|1770.6|1777.1|1771.1|1776.1|1770.1|22
1602777600000|2020-10-15 16:00:00|1776.9|1770.9|1776.4|1770.4|1777.1|1771.1|1776.4|1770.4|8
1602777900000|2020-10-15 16:05:00|1776.6|1770.6|1776.4|1770.4|1777.1|1771.1|1776.4|1770.4|14
1602778200000|2020-10-15 16:10:00|1776.6|1770.6|1778.1|1772.1|1778.1|1772.1|1776.6|1770.6|4
1602778800000|2020-10-15 16:20:00|1777.4|1771.4|1778.1|1772.1|1778.1|1772.1|1777.4|1771.4|34
1602779700000|2020-10-15 16:35:00|1778.4|1772.4|1778.9|1772.9|1779.1|1773.1|1778.4|1772.4|4
1602780000000|2020-10-15 16:40:00|1779.4|1773.4|1779.6|1773.6|1779.9|1773.9|1779.4|1773.4|3
1602780300000|2020-10-15 16:45:00|1779.9|1773.9|1784.6|1778.6|1784.6|1778.6|1779.9|1773.9|7
1602780900000|2020-10-15 16:55:00|1784.5|1778.5|1784.3|1778.3|1784.5|1778.5|1783.9|1777.9|5
1602806400000|2020-10-16 00:00:00|1789.9|1783.9|1789|1783|1789.9|1783.9|1789|1783|5
1602807300000|2020-10-16 00:15:00|1789.1|1783.1|1789.1|1783.1|1789.1|1783.1|1789.1|1783.1|1
1602807600000|2020-10-16 00:20:00|1789|1783|1789|1783|1789|1783|1789|1783|1
1602808800000|2020-10-16 00:40:00|1787.8|1781.8|1785.5|1779.5|1787.8|1781.8|1785.5|1779.5|8
1602809100000|2020-10-16 00:45:00|1785.4|1779.4|1785.4|1779.4|1785.4|1779.4|1785.4|1779.4|1
1602809700000|2020-10-16 00:55:00|1785.3|1779.3|1784.5|1778.5|1786.6|1780.6|1784.5|1778.5|8
1602810000000|2020-10-16 01:00:00|1784.4|1778.4|1784.6|1778.6|1785.8|1779.8|1783.9|1777.9|28
1602810300000|2020-10-16 01:05:00|1784.8|1778.8|1784.8|1778.8|1784.8|1778.8|1784.8|1778.8|1
1602811800000|2020-10-16 01:30:00|1784.4|1778.4|1784.3|1778.3|1784.4|1778.4|1784|1778|10
1602812100000|2020-10-16 01:35:00|1784.4|1778.4|1782.8|1776.8|1784.4|1778.4|1782.8|1776.8|9
1602812400000|2020-10-16 01:40:00|1782.6|1776.6|1782.5|1776.5|1782.6|1776.6|1781.9|1775.9|10
1602812700000|2020-10-16 01:45:00|1782.4|1776.4|1782.5|1776.5|1782.5|1776.5|1782.4|1776.4|2
1602813000000|2020-10-16 01:50:00|1780.6|1774.6|1780.5|1774.5|1780.8|1774.8|1780.3|1774.3|5
1602813300000|2020-10-16 01:55:00|1780.3|1774.3|1781.8|1775.8|1781.8|1775.8|1780.3|1774.3|9
1602813600000|2020-10-16 02:00:00|1782|1776|1784.1|1778.1|1784.1|1778.1|1782|1776|15
1602813900000|2020-10-16 02:05:00|1783.9|1777.9|1782.1|1776.1|1783.9|1777.9|1782.1|1776.1|13
1602814200000|2020-10-16 02:10:00|1782|1776|1781|1775|1782|1776|1781|1775|6
1602814500000|2020-10-16 02:15:00|1780.9|1774.9|1781.1|1775.1|1781.1|1775.1|1780.9|1774.9|3
1602814800000|2020-10-16 02:20:00|1781|1775|1781.3|1775.3|1781.3|1775.3|1780.9|1774.9|4
1602815400000|2020-10-16 02:30:00|1781|1775|1780.8|1774.8|1781|1775|1780.8|1774.8|3
1602817500000|2020-10-16 03:05:00|1781.1|1775.1|1780.8|1774.8|1781.4|1775.4|1780.6|1774.6|8
1602817800000|2020-10-16 03:10:00|1780.6|1774.6|1780.4|1774.4|1780.8|1774.8|1780.4|1774.4|4
1602818100000|2020-10-16 03:15:00|1780.5|1774.5|1781.6|1775.6|1781.6|1775.6|1779|1773|20
1602818400000|2020-10-16 03:20:00|1781.9|1775.9|1781|1775|1782.5|1776.5|1781|1775|14
1602818700000|2020-10-16 03:25:00|1780.9|1774.9|1781.5|1775.5|1781.5|1775.5|1779.9|1773.9|17
1602819300000|2020-10-16 03:35:00|1781.9|1775.9|1783|1777|1783|1777|1781.9|1775.9|3
1602821100000|2020-10-16 04:05:00|1783.4|1777.4|1782.9|1776.9|1783.4|1777.4|1782.9|1776.9|4
1602821400000|2020-10-16 04:10:00|1782.8|1776.8|1782.8|1776.8|1782.8|1776.8|1782.8|1776.8|1
1602821700000|2020-10-16 04:15:00|1783|1777|1781|1775|1783|1777|1781|1775|8
1602822000000|2020-10-16 04:20:00|1781.3|1775.3|1780.1|1774.1|1781.3|1775.3|1780.1|1774.1|5
1602822300000|2020-10-16 04:25:00|1780.3|1774.3|1780.8|1774.8|1781.3|1775.3|1779.8|1773.8|10
1602822600000|2020-10-16 04:30:00|1780.6|1774.6|1781.3|1775.3|1781.3|1775.3|1780.5|1774.5|4
1602824700000|2020-10-16 05:05:00|1781.5|1775.5|1781.3|1775.3|1781.5|1775.5|1781.3|1775.3|2
1602825000000|2020-10-16 05:10:00|1781|1775|1780.9|1774.9|1781.5|1775.5|1780.9|1774.9|4
1602825300000|2020-10-16 05:15:00|1781.5|1775.5|1781|1775|1781.5|1775.5|1780.5|1774.5|6
1602825600000|2020-10-16 05:20:00|1781.3|1775.3|1781.5|1775.5|1781.5|1775.5|1781.3|1775.3|2
1602826200000|2020-10-16 05:30:00|1782|1776|1781.5|1775.5|1782|1776|1781.5|1775.5|3
1602826500000|2020-10-16 05:35:00|1781.3|1775.3|1781.1|1775.1|1781.3|1775.3|1781.1|1775.1|2
1602826800000|2020-10-16 05:40:00|1780.3|1774.3|1779.6|1773.6|1780.3|1774.3|1778.5|1772.5|7
1602827100000|2020-10-16 05:45:00|1780.1|1774.1|1781.5|1775.5|1781.5|1775.5|1780.1|1774.1|2
1602827400000|2020-10-16 05:50:00|1781.1|1775.1|1783|1777|1784.6|1778.6|1781.1|1775.1|12
1602827700000|2020-10-16 05:55:00|1783.6|1777.6|1785.5|1779.5|1785.6|1779.6|1783.6|1777.6|14
1602828000000|2020-10-16 06:00:00|1785.4|1779.4|1783.5|1777.5|1785.4|1779.4|1781.5|1775.5|21
1602828300000|2020-10-16 06:05:00|1783.3|1777.3|1780.4|1774.4|1783.3|1777.3|1780.3|1774.3|22
1602828600000|2020-10-16 06:10:00|1780.1|1774.1|1782.5|1776.5|1783.8|1777.8|1780.1|1774.1|23
1602828900000|2020-10-16 06:15:00|1782.8|1776.8|1783.4|1777.4|1784.4|1778.4|1782.8|1776.8|20
1602829200000|2020-10-16 06:20:00|1783|1777|1783.8|1777.8|1783.8|1777.8|1783|1777|8
1602829500000|2020-10-16 06:25:00|1782.9|1776.9|1781.6|1775.6|1782.9|1776.9|1781.6|1775.6|10
1602829800000|2020-10-16 06:30:00|1780.5|1774.5|1782.3|1776.3|1782.8|1776.8|1779.6|1773.6|34
1602830100000|2020-10-16 06:35:00|1782|1776|1781|1775|1782|1776|1780.5|1774.5|25
1602830400000|2020-10-16 06:40:00|1780.8|1774.8|1782.4|1776.4|1783.4|1777.4|1780.8|1774.8|15
1602830700000|2020-10-16 06:45:00|1782|1776|1783.4|1777.4|1783.8|1777.8|1780.8|1774.8|19
1602831000000|2020-10-16 06:50:00|1783.1|1777.1|1781.9|1775.9|1783.8|1777.8|1781.6|1775.6|27
1602831300000|2020-10-16 06:55:00|1781.6|1775.6|1785.1|1779.1|1786.6|1780.6|1781.6|1775.6|95
1602831600000|2020-10-16 07:00:00|1785.4|1779.4|1782.4|1776.4|1789.4|1783.4|1782.4|1776.4|100
1602831900000|2020-10-16 07:05:00|1782.1|1776.1|1781.4|1775.4|1783.1|1777.1|1780.4|1774.4|50
1602832200000|2020-10-16 07:10:00|1781.1|1775.1|1785.6|1779.6|1785.6|1779.6|1781.1|1775.1|52
1602832500000|2020-10-16 07:15:00|1785.9|1779.9|1783.4|1777.4|1788.4|1782.4|1783.4|1777.4|43
1602832800000|2020-10-16 07:20:00|1783.1|1777.1|1776.9|1770.9|1783.4|1777.4|1776.9|1770.9|35
1602833100000|2020-10-16 07:25:00|1777.1|1771.1|1778.6|1772.6|1778.9|1772.9|1776.9|1770.9|37
1602833400000|2020-10-16 07:30:00|1778.4|1772.4|1773.6|1767.6|1778.4|1772.4|1773.6|1767.6|32
1602833700000|2020-10-16 07:35:00|1773.9|1767.9|1769.4|1763.4|1773.9|1767.9|1769.4|1763.4|30
1602834000000|2020-10-16 07:40:00|1769.6|1763.6|1770.4|1764.4|1771.6|1765.6|1769.6|1763.6|16
1602834300000|2020-10-16 07:45:00|1770.1|1764.1|1771.6|1765.6|1772.4|1766.4|1770.1|1764.1|19
1602834600000|2020-10-16 07:50:00|1772.6|1766.6|1777.1|1771.1|1777.4|1771.4|1772.4|1766.4|40
1602834900000|2020-10-16 07:55:00|1776.9|1770.9|1776.9|1770.9|1777.1|1771.1|1776.9|1770.9|3
1602835200000|2020-10-16 08:00:00|1777.1|1771.1|1776.9|1770.9|1777.4|1771.4|1776.4|1770.4|12
1602835500000|2020-10-16 08:05:00|1777.9|1771.9|1780.9|1774.9|1781.6|1775.6|1777.9|1771.9|34
1602835800000|2020-10-16 08:10:00|1778.9|1772.9|1782.9|1776.9|1784.1|1778.1|1778.6|1772.6|36
1602836100000|2020-10-16 08:15:00|1782.4|1776.4|1782.1|1776.1|1784.6|1778.6|1781.4|1775.4|29
1602836400000|2020-10-16 08:20:00|1781.6|1775.6|1781.6|1775.6|1783.1|1777.1|1779.9|1773.9|26
1602836700000|2020-10-16 08:25:00|1781.9|1775.9|1782.4|1776.4|1783.4|1777.4|1781.4|1775.4|16
1602837000000|2020-10-16 08:30:00|1782.6|1776.6|1782.9|1776.9|1782.9|1776.9|1780.1|1774.1|30
1602837300000|2020-10-16 08:35:00|1783.1|1777.1|1783.9|1777.9|1784.1|1778.1|1782.4|1776.4|26
1602837600000|2020-10-16 08:40:00|1783.6|1777.6|1783.4|1777.4|1786.6|1780.6|1782.9|1776.9|35
1602837900000|2020-10-16 08:45:00|1783.6|1777.6|1783.9|1777.9|1784.6|1778.6|1783.4|1777.4|17
1602838200000|2020-10-16 08:50:00|1783.6|1777.6|1785.4|1779.4|1785.4|1779.4|1783.1|1777.1|11
1602838500000|2020-10-16 08:55:00|1784.9|1778.9|1785.1|1779.1|1785.4|1779.4|1783.9|1777.9|12
1602838800000|2020-10-16 09:00:00|1784.9|1778.9|1783.6|1777.6|1784.9|1778.9|1782.6|1776.6|18
1602839100000|2020-10-16 09:05:00|1783.4|1777.4|1783.4|1777.4|1783.4|1777.4|1782.1|1776.1|9
1602839400000|2020-10-16 09:10:00|1783.1|1777.1|1782.1|1776.1|1783.1|1777.1|1781.9|1775.9|10
1602839700000|2020-10-16 09:15:00|1781.9|1775.9|1783.1|1777.1|1783.6|1777.6|1781.9|1775.9|9
1602840000000|2020-10-16 09:20:00|1783.4|1777.4|1782.1|1776.1|1784.1|1778.1|1782.1|1776.1|14
1602840300000|2020-10-16 09:25:00|1782.4|1776.4|1781.4|1775.4|1782.9|1776.9|1781.4|1775.4|12
1602840600000|2020-10-16 09:30:00|1782.1|1776.1|1782.6|1776.6|1782.9|1776.9|1782.1|1776.1|12
1602840900000|2020-10-16 09:35:00|1782.4|1776.4|1781.1|1775.1|1782.4|1776.4|1781.1|1775.1|14
1602841200000|2020-10-16 09:40:00|1780.9|1774.9|1779.9|1773.9|1780.9|1774.9|1779.4|1773.4|15
1602841500000|2020-10-16 09:45:00|1779.6|1773.6|1779.1|1773.1|1780.4|1774.4|1778.6|1772.6|18
1602841800000|2020-10-16 09:50:00|1778.9|1772.9|1778.9|1772.9|1779.4|1773.4|1777.4|1771.4|26
1602842100000|2020-10-16 09:55:00|1778.6|1772.6|1778.6|1772.6|1779.4|1773.4|1777.9|1771.9|14
1602842400000|2020-10-16 10:00:00|1778.9|1772.9|1778.6|1772.6|1779.6|1773.6|1778.6|1772.6|19
1602842700000|2020-10-16 10:05:00|1778.9|1772.9|1778.9|1772.9|1779.4|1773.4|1778.6|1772.6|9
1602843000000|2020-10-16 10:10:00|1778.4|1772.4|1777.9|1771.9|1778.4|1772.4|1776.6|1770.6|10
1602843300000|2020-10-16 10:15:00|1777.6|1771.6|1776.9|1770.9|1777.6|1771.6|1776.6|1770.6|12
1602843600000|2020-10-16 10:20:00|1776.6|1770.6|1777.9|1771.9|1778.1|1772.1|1776.6|1770.6|18
1602843900000|2020-10-16 10:25:00|1778.1|1772.1|1777.9|1771.9|1778.4|1772.4|1777.9|1771.9|6
1602844200000|2020-10-16 10:30:00|1777.6|1771.6|1777.4|1771.4|1777.6|1771.6|1777.4|1771.4|2
1602844500000|2020-10-16 10:35:00|1777.1|1771.1|1774.4|1768.4|1777.1|1771.1|1774.1|1768.1|11
1602844800000|2020-10-16 10:40:00|1773.6|1767.6|1773.1|1767.1|1774.4|1768.4|1772.4|1766.4|23
1602845100000|2020-10-16 10:45:00|1773.4|1767.4|1773.4|1767.4|1774.1|1768.1|1773.1|1767.1|9
1602845400000|2020-10-16 10:50:00|1773.1|1767.1|1771.1|1765.1|1773.1|1767.1|1770.6|1764.6|21
1602845700000|2020-10-16 10:55:00|1771.4|1765.4|1772.1|1766.1|1772.1|1766.1|1771.4|1765.4|12
1602846000000|2020-10-16 11:00:00|1772.4|1766.4|1773.1|1767.1|1773.4|1767.4|1772.4|1766.4|12
1602846300000|2020-10-16 11:05:00|1772.9|1766.9|1771.9|1765.9|1773.6|1767.6|1771.4|1765.4|18
1602846600000|2020-10-16 11:10:00|1771.6|1765.6|1771.9|1765.9|1773.1|1767.1|1771.1|1765.1|21
1602846900000|2020-10-16 11:15:00|1772.1|1766.1|1774.6|1768.6|1775.1|1769.1|1771.6|1765.6|13
1602847200000|2020-10-16 11:20:00|1774.4|1768.4|1774.6|1768.6|1774.9|1768.9|1773.9|1767.9|9
1602847500000|2020-10-16 11:25:00|1774.4|1768.4|1775.1|1769.1|1776.6|1770.6|1773.9|1767.9|19
1602847800000|2020-10-16 11:30:00|1775.4|1769.4|1776.6|1770.6|1776.6|1770.6|1774.9|1768.9|10
1602848100000|2020-10-16 11:35:00|1776.9|1770.9|1774.1|1768.1|1776.9|1770.9|1773.4|1767.4|44
1602848400000|2020-10-16 11:40:00|1773.9|1767.9|1771.9|1765.9|1773.9|1767.9|1770.4|1764.4|43
1602848700000|2020-10-16 11:45:00|1772.1|1766.1|1775.6|1769.6|1778.6|1772.6|1772.1|1766.1|95
1602849000000|2020-10-16 11:50:00|1775.9|1769.9|1778.6|1772.6|1781.6|1775.6|1775.9|1769.9|27
1602849300000|2020-10-16 11:55:00|1778.9|1772.9|1780.1|1774.1|1780.9|1774.9|1778.9|1772.9|35
1602849600000|2020-10-16 12:00:00|1780.4|1774.4|1781.6|1775.6|1782.6|1776.6|1780.1|1774.1|43
1602849900000|2020-10-16 12:05:00|1781.9|1775.9|1778.4|1772.4|1781.9|1775.9|1777.9|1771.9|29
1602850200000|2020-10-16 12:10:00|1778.1|1772.1|1778.4|1772.4|1778.9|1772.9|1776.9|1770.9|37
1602850500000|2020-10-16 12:15:00|1778.1|1772.1|1780.4|1774.4|1780.4|1774.4|1778.1|1772.1|28
1602850800000|2020-10-16 12:20:00|1780.1|1774.1|1779.4|1773.4|1780.4|1774.4|1778.6|1772.6|38
1602851100000|2020-10-16 12:25:00|1779.1|1773.1|1777.6|1771.6|1779.4|1773.4|1777.4|1771.4|23
1602851400000|2020-10-16 12:30:00|1778.1|1772.1|1779.9|1773.9|1780.9|1774.9|1778.1|1772.1|25
1602851700000|2020-10-16 12:35:00|1780.1|1774.1|1780.1|1774.1|1781.6|1775.6|1780.1|1774.1|16
1602852000000|2020-10-16 12:40:00|1780.4|1774.4|1780.1|1774.1|1781.1|1775.1|1779.9|1773.9|12
1602852300000|2020-10-16 12:45:00|1779.9|1773.9|1779.1|1773.1|1780.1|1774.1|1778.9|1772.9|12
1602852600000|2020-10-16 12:50:00|1778.9|1772.9|1779.1|1773.1|1779.1|1773.1|1776.4|1770.4|22
1602852900000|2020-10-16 12:55:00|1778.9|1772.9|1777.6|1771.6|1778.9|1772.9|1777.4|1771.4|25
1602853200000|2020-10-16 13:00:00|1777.9|1771.9|1776.1|1770.1|1778.6|1772.6|1775.1|1769.1|111
1602853500000|2020-10-16 13:05:00|1776.4|1770.4|1778.1|1772.1|1778.4|1772.4|1776.4|1770.4|69
1602853800000|2020-10-16 13:10:00|1777.9|1771.9|1776.6|1770.6|1778.1|1772.1|1776.1|1770.1|55
1602854100000|2020-10-16 13:15:00|1776.1|1770.1|1774.4|1768.4|1776.9|1770.9|1774.1|1768.1|35
1602854400000|2020-10-16 13:20:00|1775.4|1769.4|1775.9|1769.9|1776.9|1770.9|1775.1|1769.1|26
1602854700000|2020-10-16 13:25:00|1776.1|1770.1|1776.1|1770.1|1777.6|1771.6|1775.9|1769.9|25
1602855000000|2020-10-16 13:30:00|1775.9|1769.9|1776.4|1770.4|1777.4|1771.4|1775.9|1769.9|44
1602855300000|2020-10-16 13:35:00|1776.1|1770.1|1774.1|1768.1|1776.4|1770.4|1774.1|1768.1|30
1602855600000|2020-10-16 13:40:00|1774.4|1768.4|1776.1|1770.1|1776.6|1770.6|1774.4|1768.4|18
1602855900000|2020-10-16 13:45:00|1775.9|1769.9|1775.6|1769.6|1776.1|1770.1|1774.1|1768.1|33
1602856200000|2020-10-16 13:50:00|1775.4|1769.4|1773.9|1767.9|1775.6|1769.6|1773.9|1767.9|22
1602856500000|2020-10-16 13:55:00|1774.1|1768.1|1775.1|1769.1|1775.9|1769.9|1772.9|1766.9|52
1602856800000|2020-10-16 14:00:00|1775.4|1769.4|1778.1|1772.1|1778.1|1772.1|1775.4|1769.4|35
1602857100000|2020-10-16 14:05:00|1777.9|1771.9|1775.4|1769.4|1778.1|1772.1|1775.4|1769.4|30
1602857400000|2020-10-16 14:10:00|1775.1|1769.1|1776.6|1770.6|1776.9|1770.9|1774.9|1768.9|22
1602857700000|2020-10-16 14:15:00|1776.4|1770.4|1776.1|1770.1|1776.4|1770.4|1775.9|1769.9|12
1602858000000|2020-10-16 14:20:00|1775.9|1769.9|1773.1|1767.1|1777.1|1771.1|1771.6|1765.6|37
1602858300000|2020-10-16 14:25:00|1772.9|1766.9|1770.6|1764.6|1773.4|1767.4|1769.9|1763.9|58
1602858600000|2020-10-16 14:30:00|1770.4|1764.4|1759.9|1753.9|1770.4|1764.4|1759.9|1753.9|69
1602858900000|2020-10-16 14:35:00|1760.6|1754.6|1759.9|1753.9|1762.6|1756.6|1759.6|1753.6|56
1602859200000|2020-10-16 14:40:00|1759.4|1753.4|1755.4|1749.4|1761.1|1755.1|1754.6|1748.6|64
1602859500000|2020-10-16 14:45:00|1756.1|1750.1|1755.6|1749.6|1756.4|1750.4|1755.4|1749.4|27
1602859800000|2020-10-16 14:50:00|1755.9|1749.9|1759.6|1753.6|1762.4|1756.4|1755.9|1749.9|61
1602860100000|2020-10-16 14:55:00|1759.4|1753.4|1756.6|1750.6|1759.4|1753.4|1754.6|1748.6|63
1602860400000|2020-10-16 15:00:00|1756.4|1750.4|1756.6|1750.6|1758.9|1752.9|1755.6|1749.6|40
1602860700000|2020-10-16 15:05:00|1756.9|1750.9|1756.1|1750.1|1757.9|1751.9|1755.4|1749.4|33
1602861000000|2020-10-16 15:10:00|1756.4|1750.4|1755.1|1749.1|1756.9|1750.9|1754.4|1748.4|51
1602861300000|2020-10-16 15:15:00|1754.4|1748.4|1759.6|1753.6|1760.4|1754.4|1753.1|1747.1|119
1602861600000|2020-10-16 15:20:00|1759.4|1753.4|1759.4|1753.4|1759.9|1753.9|1758.1|1752.1|20
1602861900000|2020-10-16 15:25:00|1759.1|1753.1|1758.9|1752.9|1759.6|1753.6|1758.4|1752.4|18
1602862200000|2020-10-16 15:30:00|1758.6|1752.6|1758.6|1752.6|1759.1|1753.1|1758.6|1752.6|7
1602862500000|2020-10-16 15:35:00|1758.9|1752.9|1760.6|1754.6|1761.4|1755.4|1758.4|1752.4|17
1602862800000|2020-10-16 15:40:00|1760.9|1754.9|1761.1|1755.1|1763.9|1757.9|1760.6|1754.6|35
1602863100000|2020-10-16 15:45:00|1761.4|1755.4|1760.9|1754.9|1761.9|1755.9|1760.6|1754.6|17
1602863400000|2020-10-16 15:50:00|1761.1|1755.1|1762.1|1756.1|1762.1|1756.1|1760.9|1754.9|20
1602863700000|2020-10-16 15:55:00|1761.9|1755.9|1759.4|1753.4|1762.1|1756.1|1759.4|1753.4|18
1602864000000|2020-10-16 16:00:00|1759.1|1753.1|1756.6|1750.6|1759.9|1753.9|1756.6|1750.6|31
1602864300000|2020-10-16 16:05:00|1756.9|1750.9|1756.1|1750.1|1756.9|1750.9|1756.1|1750.1|16
1602864600000|2020-10-16 16:10:00|1756.4|1750.4|1756.1|1750.1|1756.4|1750.4|1755.9|1749.9|22
1602864900000|2020-10-16 16:15:00|1756.4|1750.4|1756.1|1750.1|1756.4|1750.4|1755.9|1749.9|24
1602865200000|2020-10-16 16:20:00|1756.4|1750.4|1758.6|1752.6|1759.4|1753.4|1755.9|1749.9|27
1602865500000|2020-10-16 16:25:00|1758.9|1752.9|1756.4|1750.4|1758.9|1752.9|1756.4|1750.4|11
1602865800000|2020-10-16 16:30:00|1755.9|1749.9|1755.6|1749.6|1755.9|1749.9|1755.4|1749.4|7
1602866100000|2020-10-16 16:35:00|1755.9|1749.9|1755.9|1749.9|1755.9|1749.9|1755.6|1749.6|3
1602866400000|2020-10-16 16:40:00|1755.6|1749.6|1755.9|1749.9|1755.9|1749.9|1755.6|1749.6|2
1602866700000|2020-10-16 16:45:00|1755.6|1749.6|1755.6|1749.6|1755.6|1749.6|1755.6|1749.6|1
1602867000000|2020-10-16 16:50:00|1755.4|1749.4|1755.1|1749.1|1755.4|1749.4|1755.1|1749.1|2
1602867300000|2020-10-16 16:55:00|1755.3|1749.3|1754.1|1748.1|1755.3|1749.3|1753.9|1747.9|14
1603065600000|2020-10-19 00:00:00|1757.3|1745|1756.5|1749.5|1757.3|1749.8|1755.4|1745|7
1603065900000|2020-10-19 00:05:00|1756.3|1749.3|1756.5|1749.5|1756.5|1749.5|1756.3|1749.3|2
1603066500000|2020-10-19 00:15:00|1756.6|1749.6|1756.5|1749.5|1756.6|1749.6|1756.5|1749.5|2
1603067400000|2020-10-19 00:30:00|1755.5|1748.5|1756|1749|1756|1749|1755.5|1748.5|2
1603068300000|2020-10-19 00:45:00|1755.8|1748.8|1755.5|1748.5|1755.8|1748.8|1755.5|1748.5|3
1603068900000|2020-10-19 00:55:00|1755.8|1748.8|1755.8|1748.8|1755.8|1748.8|1755.8|1748.8|1
1603069200000|2020-10-19 01:00:00|1756|1749|1761.4|1754.4|1762|1755|1756|1749|82
1603069500000|2020-10-19 01:05:00|1761.3|1754.3|1763.9|1756.9|1764.5|1757.5|1761|1754|117
1603069800000|2020-10-19 01:10:00|1764.1|1757.1|1766.6|1759.6|1766.9|1759.9|1763|1756|92
1603070100000|2020-10-19 01:15:00|1767.1|1760.1|1769.1|1762.1|1769.1|1762.1|1765.9|1758.9|58
1603070400000|2020-10-19 01:20:00|1769.4|1762.4|1769.1|1762.1|1769.6|1762.6|1768.6|1761.6|11
1603070700000|2020-10-19 01:25:00|1768.9|1761.9|1769.3|1762.3|1769.3|1762.3|1768.9|1761.9|4
1603071000000|2020-10-19 01:30:00|1769.1|1762.1|1770.3|1763.3|1770.3|1763.3|1768.9|1761.9|19
1603071300000|2020-10-19 01:35:00|1770.8|1763.8|1771.5|1764.5|1771.9|1764.9|1770.6|1763.6|13
1603071600000|2020-10-19 01:40:00|1771.3|1764.3|1771.5|1764.5|1771.8|1764.8|1770.9|1763.9|10
1603071900000|2020-10-19 01:45:00|1771.6|1764.6|1772.8|1765.8|1772.8|1765.8|1771.4|1764.4|11
1603072200000|2020-10-19 01:50:00|1773.1|1766.1|1773.6|1766.6|1774.8|1767.8|1772.8|1765.8|14
1603072500000|2020-10-19 01:55:00|1773.5|1766.5|1772.5|1765.5|1773.5|1766.5|1772.4|1765.4|12
1603072800000|2020-10-19 02:00:00|1772.6|1765.6|1771.3|1764.3|1772.6|1765.6|1770.1|1763.1|45
1603073100000|2020-10-19 02:05:00|1770.9|1763.9|1770.8|1763.8|1771.3|1764.3|1770.3|1763.3|12
1603073400000|2020-10-19 02:10:00|1770.6|1763.6|1771.5|1764.5|1771.5|1764.5|1769|1762|22
1603073700000|2020-10-19 02:15:00|1771.4|1764.4|1770.4|1763.4|1771.4|1764.4|1770.4|1763.4|5
1603074300000|2020-10-19 02:25:00|1770.3|1763.3|1769.3|1762.3|1770.3|1763.3|1769.3|1762.3|5
1603074600000|2020-10-19 02:30:00|1769.5|1762.5|1771|1764|1771.5|1764.5|1769.5|1762.5|16
1603074900000|2020-10-19 02:35:00|1771.3|1764.3|1771.6|1764.6|1771.6|1764.6|1770.8|1763.8|11
1603075200000|2020-10-19 02:40:00|1772|1765|1772.8|1765.8|1773.5|1766.5|1772|1765|10
1603075500000|2020-10-19 02:45:00|1773.6|1766.6|1773.9|1766.9|1774.5|1767.5|1773.5|1766.5|7
1603075800000|2020-10-19 02:50:00|1774.1|1767.1|1773.9|1766.9|1774.9|1767.9|1773.9|1766.9|5
1603076100000|2020-10-19 02:55:00|1774.6|1767.6|1774.1|1767.1|1774.9|1767.9|1773.8|1766.8|12
1603076400000|2020-10-19 03:00:00|1774|1767|1772.4|1765.4|1774.1|1767.1|1770.8|1763.8|38
1603076700000|2020-10-19 03:05:00|1772.6|1765.6|1768.5|1761.5|1772.6|1765.6|1767.9|1760.9|30
1603077000000|2020-10-19 03:10:00|1768.8|1761.8|1767|1760|1768.8|1761.8|1767|1760|11
1603077300000|2020-10-19 03:15:00|1766.8|1759.8|1767.1|1760.1|1768.6|1761.6|1766.4|1759.4|35
1603077600000|2020-10-19 03:20:00|1766.9|1759.9|1768.9|1761.9|1769.1|1762.1|1766.8|1759.8|22
1603077900000|2020-10-19 03:25:00|1768.6|1761.6|1767.4|1760.4|1768.6|1761.6|1767.4|1760.4|8
1603078200000|2020-10-19 03:30:00|1767.6|1760.6|1767.6|1760.6|1767.6|1760.6|1767.6|1760.6|1
1603079400000|2020-10-19 03:50:00|1767.8|1760.8|1767.8|1760.8|1767.8|1760.8|1767.8|1760.8|1
1603080300000|2020-10-19 04:05:00|1767.6|1760.6|1767.6|1760.6|1767.6|1760.6|1767.6|1760.6|1
1603080600000|2020-10-19 04:10:00|1767.9|1760.9|1767.6|1760.6|1767.9|1760.9|1767.6|1760.6|2
1603081200000|2020-10-19 04:20:00|1767.4|1760.4|1767.1|1760.1|1767.4|1760.4|1767.1|1760.1|2
1603081500000|2020-10-19 04:25:00|1767|1760|1766.1|1759.1|1767|1760|1766.1|1759.1|6
1603081800000|2020-10-19 04:30:00|1766|1759|1766|1759|1766|1759|1765.8|1758.8|4
1603082100000|2020-10-19 04:35:00|1765.9|1758.9|1766.4|1759.4|1766.6|1759.6|1765.6|1758.6|8
1603082400000|2020-10-19 04:40:00|1766.3|1759.3|1766.4|1759.4|1766.4|1759.4|1766.3|1759.3|2
1603083600000|2020-10-19 05:00:00|1766|1759|1765.3|1758.3|1766|1759|1765.3|1758.3|3
1603084200000|2020-10-19 05:10:00|1765|1758|1764.8|1757.8|1765|1758|1764.8|1757.8|2
1603084500000|2020-10-19 05:15:00|1764.6|1757.6|1764.6|1757.6|1764.6|1757.6|1764.6|1757.6|1
1603084800000|2020-10-19 05:20:00|1763.4|1756.4|1763.4|1756.4|1763.4|1756.4|1763.4|1756.4|1
1603085100000|2020-10-19 05:25:00|1762.9|1755.9|1762.9|1755.9|1763.6|1756.6|1762.8|1755.8|9
1603085400000|2020-10-19 05:30:00|1762.5|1755.5|1767.3|1760.3|1767.3|1760.3|1760.6|1753.6|55
1603085700000|2020-10-19 05:35:00|1767|1760|1765.1|1758.1|1767|1760|1765.1|1758.1|8
1603086000000|2020-10-19 05:40:00|1764.8|1757.8|1764.5|1757.5|1764.9|1757.9|1762.3|1755.3|14
1603086300000|2020-10-19 05:45:00|1764.6|1757.6|1765.4|1758.4|1765.8|1758.8|1764.6|1757.6|9
1603086600000|2020-10-19 05:50:00|1765.8|1758.8|1768.6|1761.6|1768.6|1761.6|1765.8|1758.8|23
1603086900000|2020-10-19 05:55:00|1768.5|1761.5|1769.1|1762.1|1769.3|1762.3|1767.8|1760.8|18
1603087200000|2020-10-19 06:00:00|1768.8|1761.8|1768.3|1761.3|1768.8|1761.8|1768.3|1761.3|3
1603087500000|2020-10-19 06:05:00|1768.1|1761.1|1768.6|1761.6|1769.9|1762.9|1767.9|1760.9|18
1603087800000|2020-10-19 06:10:00|1769.3|1762.3|1768.9|1761.9|1770.3|1763.3|1768.8|1761.8|15
1603088100000|2020-10-19 06:15:00|1768.6|1761.6|1768.6|1761.6|1769.6|1762.6|1767.8|1760.8|25
1603088400000|2020-10-19 06:20:00|1768.4|1761.4|1767.1|1760.1|1768.6|1761.6|1766.5|1759.5|11
1603088700000|2020-10-19 06:25:00|1767.3|1760.3|1768.8|1761.8|1769|1762|1767.3|1760.3|21
1603089000000|2020-10-19 06:30:00|1768.4|1761.4|1767.9|1760.9|1768.5|1761.5|1766.8|1759.8|17
1603089300000|2020-10-19 06:35:00|1767.8|1760.8|1766|1759|1767.8|1760.8|1766|1759|19
1603089600000|2020-10-19 06:40:00|1766.1|1759.1|1767.9|1760.9|1768.5|1761.5|1765.5|1758.5|17
1603089900000|2020-10-19 06:45:00|1767.3|1760.3|1767.9|1760.9|1769|1762|1767.1|1760.1|20
1603090200000|2020-10-19 06:50:00|1768|1761|1767.6|1760.6|1768|1761|1765.9|1758.9|44
1603090500000|2020-10-19 06:55:00|1767.4|1760.4|1763.4|1756.4|1768.1|1761.1|1763.4|1756.4|29
1603090800000|2020-10-19 07:00:00|1763.1|1756.1|1762.4|1755.4|1763.4|1756.4|1762.1|1755.1|22
1603091100000|2020-10-19 07:05:00|1762.6|1755.6|1762.6|1755.6|1764.6|1757.6|1761.4|1754.4|46
1603091400000|2020-10-19 07:10:00|1762.4|1755.4|1762.6|1755.6|1763.4|1756.4|1760.6|1753.6|28
1603091700000|2020-10-19 07:15:00|1762.9|1755.9|1761.6|1754.6|1764.6|1757.6|1760.9|1753.9|44
1603092000000|2020-10-19 07:20:00|1761.9|1754.9|1763.1|1756.1|1763.9|1756.9|1761.9|1754.9|25
1603092300000|2020-10-19 07:25:00|1763.4|1756.4|1763.4|1756.4|1764.6|1757.6|1762.6|1755.6|22
1603092600000|2020-10-19 07:30:00|1763.6|1756.6|1764.1|1757.1|1764.9|1757.9|1763.6|1756.6|8
1603092900000|2020-10-19 07:35:00|1765.4|1758.4|1765.1|1758.1|1767.6|1760.6|1764.9|1757.9|19
1603093200000|2020-10-19 07:40:00|1764.9|1757.9|1767.4|1760.4|1767.6|1760.6|1764.9|1757.9|16
1603093500000|2020-10-19 07:45:00|1767.1|1760.1|1769.1|1762.1|1769.9|1762.9|1766.9|1759.9|24
1603093800000|2020-10-19 07:50:00|1768.4|1761.4|1771.1|1764.1|1771.1|1764.1|1768.1|1761.1|14
1603094100000|2020-10-19 07:55:00|1771.4|1764.4|1772.4|1765.4|1772.6|1765.6|1770.4|1763.4|21
1603094400000|2020-10-19 08:00:00|1772.1|1765.1|1767.6|1760.6|1772.4|1765.4|1767.1|1760.1|64
1603094700000|2020-10-19 08:05:00|1767.4|1760.4|1765.9|1758.9|1767.9|1760.9|1765.6|1758.6|26
1603095000000|2020-10-19 08:10:00|1766.4|1759.4|1767.1|1760.1|1767.1|1760.1|1764.9|1757.9|14
1603095300000|2020-10-19 08:15:00|1767.4|1760.4|1769.6|1762.6|1769.6|1762.6|1767.1|1760.1|18
1603095600000|2020-10-19 08:20:00|1769.9|1762.9|1768.4|1761.4|1770.6|1763.6|1768.4|1761.4|27
1603095900000|2020-10-19 08:25:00|1768.1|1761.1|1766.1|1759.1|1768.1|1761.1|1766.1|1759.1|15
1603096200000|2020-10-19 08:30:00|1766.6|1759.6|1768.6|1761.6|1771.1|1764.1|1766.6|1759.6|23
1603096500000|2020-10-19 08:35:00|1768.4|1761.4|1767.1|1760.1|1769.1|1762.1|1767.1|1760.1|23
1603096800000|2020-10-19 08:40:00|1767.4|1760.4|1769.4|1762.4|1769.4|1762.4|1767.1|1760.1|10
1603097100000|2020-10-19 08:45:00|1768.9|1761.9|1768.4|1761.4|1769.4|1762.4|1768.4|1761.4|7
1603097400000|2020-10-19 08:50:00|1768.1|1761.1|1768.4|1761.4|1769.6|1762.6|1767.1|1760.1|14
1603097700000|2020-10-19 08:55:00|1768.1|1761.1|1767.4|1760.4|1768.1|1761.1|1767.1|1760.1|3
1603098000000|2020-10-19 09:00:00|1767.6|1760.6|1766.1|1759.1|1767.6|1760.6|1763.6|1756.6|20
1603098300000|2020-10-19 09:05:00|1766.4|1759.4|1766.1|1759.1|1766.6|1759.6|1766.1|1759.1|6
1603098600000|2020-10-19 09:10:00|1766.4|1759.4|1765.4|1758.4|1766.4|1759.4|1765.4|1758.4|5
1603098900000|2020-10-19 09:15:00|1765.1|1758.1|1766.4|1760.4|1766.6|1760.4|1765.1|1758.1|13
1603099200000|2020-10-19 09:20:00|1766.1|1760.1|1765.9|1759.9|1766.9|1760.9|1765.9|1759.9|8
1603099500000|2020-10-19 09:25:00|1765.6|1759.6|1765.1|1759.1|1765.6|1759.6|1764.9|1758.9|7
1603099800000|2020-10-19 09:30:00|1765.6|1759.6|1764.9|1758.9|1765.6|1759.6|1763.1|1757.1|15
1603100100000|2020-10-19 09:35:00|1764.6|1758.6|1761.9|1755.9|1764.9|1758.9|1761.6|1755.6|21
1603100400000|2020-10-19 09:40:00|1761.4|1755.4|1762.4|1756.4|1763.9|1757.9|1761.1|1755.1|17
1603100700000|2020-10-19 09:45:00|1762.6|1756.6|1761.4|1755.4|1762.6|1756.6|1761.4|1755.4|8
1603101000000|2020-10-19 09:50:00|1761.1|1755.1|1761.9|1755.9|1761.9|1755.9|1760.4|1754.4|17
1603101300000|2020-10-19 09:55:00|1761.6|1755.6|1761.1|1755.1|1761.9|1755.9|1760.9|1754.9|12
1603101600000|2020-10-19 10:00:00|1760.9|1754.9|1762.6|1756.6|1762.9|1756.9|1760.9|1754.9|4
1603101900000|2020-10-19 10:05:00|1762.4|1756.4|1762.6|1756.6|1762.6|1756.6|1762.4|1756.4|2
1603102200000|2020-10-19 10:10:00|1762.4|1756.4|1763.6|1757.6|1763.6|1757.6|1762.1|1756.1|17
1603102500000|2020-10-19 10:15:00|1763.9|1757.9|1763.6|1757.6|1763.9|1757.9|1763.6|1757.6|4
1603102800000|2020-10-19 10:20:00|1763.4|1757.4|1764.9|1758.9|1764.9|1758.9|1762.9|1756.9|7
1603103100000|2020-10-19 10:25:00|1764.6|1758.6|1764.4|1758.4|1764.6|1758.6|1764.4|1758.4|2
1603103400000|2020-10-19 10:30:00|1764.1|1758.1|1764.6|1758.6|1764.9|1758.9|1764.1|1758.1|9
1603103700000|2020-10-19 10:35:00|1764.4|1758.4|1765.1|1759.1|1765.1|1759.1|1764.4|1758.4|4
1603104000000|2020-10-19 10:40:00|1765.4|1759.4|1762.6|1756.6|1765.4|1759.4|1762.4|1756.4|21
1603104300000|2020-10-19 10:45:00|1762.9|1756.9|1762.4|1756.4|1763.1|1757.1|1762.4|1756.4|5
1603104600000|2020-10-19 10:50:00|1762.1|1756.1|1762.1|1756.1|1762.6|1756.6|1762.1|1756.1|5
1603104900000|2020-10-19 10:55:00|1761.9|1755.9|1762.1|1756.1|1762.1|1756.1|1761.9|1755.9|2
1603105200000|2020-10-19 11:00:00|1762.6|1756.6|1765.4|1759.4|1765.4|1759.4|1762.6|1756.6|7
1603105500000|2020-10-19 11:05:00|1765.1|1759.1|1767.4|1761.4|1767.4|1761.4|1765.1|1759.1|15
1603105800000|2020-10-19 11:10:00|1767.1|1761.1|1768.9|1762.9|1769.1|1763.1|1766.4|1760.4|22
1603106100000|2020-10-19 11:15:00|1768.6|1762.6|1768.6|1762.6|1769.9|1763.9|1768.6|1762.6|13
1603106400000|2020-10-19 11:20:00|1768.4|1762.4|1767.4|1761.4|1768.4|1762.4|1767.4|1761.4|4
1603106700000|2020-10-19 11:25:00|1767.1|1761.1|1767.9|1761.9|1767.9|1761.9|1766.9|1760.9|6
1603107000000|2020-10-19 11:30:00|1767.6|1761.6|1766.1|1760.1|1767.6|1761.6|1765.9|1759.9|12
1603107300000|2020-10-19 11:35:00|1767.1|1761.1|1768.9|1762.9|1769.9|1763.9|1767.1|1761.1|15
1603107600000|2020-10-19 11:40:00|1768.4|1762.4|1767.1|1761.1|1768.4|1762.4|1766.9|1760.9|5
1603107900000|2020-10-19 11:45:00|1767.9|1761.9|1768.4|1762.4|1769.1|1763.1|1765.9|1759.9|113
1603108200000|2020-10-19 11:50:00|1768.6|1762.6|1768.6|1762.6|1769.1|1763.1|1767.9|1761.9|29
1603108500000|2020-10-19 11:55:00|1768.4|1762.4|1770.1|1764.1|1770.1|1764.1|1768.1|1762.1|15
1603108800000|2020-10-19 12:00:00|1769.9|1763.9|1763.4|1757.4|1770.1|1764.1|1763.4|1757.4|68
1603109100000|2020-10-19 12:05:00|1763.1|1757.1|1762.4|1756.4|1763.6|1757.6|1759.9|1753.9|60
1603109400000|2020-10-19 12:10:00|1762.6|1756.6|1762.4|1756.4|1764.6|1758.6|1762.4|1756.4|31
1603109700000|2020-10-19 12:15:00|1762.1|1756.1|1759.6|1753.6|1762.1|1756.1|1759.4|1753.4|28
1603110000000|2020-10-19 12:20:00|1759.4|1753.4|1763.1|1757.1|1763.1|1757.1|1759.1|1753.1|32
1603110300000|2020-10-19 12:25:00|1763.4|1757.4|1762.9|1756.9|1764.1|1758.1|1762.1|1756.1|28
1603110600000|2020-10-19 12:30:00|1762.6|1756.6|1763.9|1757.9|1765.1|1759.1|1762.1|1756.1|35
1603110900000|2020-10-19 12:35:00|1763.6|1757.6|1764.9|1758.9|1765.6|1759.6|1763.1|1757.1|34
1603111200000|2020-10-19 12:40:00|1764.6|1758.6|1764.4|1758.4|1764.9|1758.9|1762.9|1756.9|24
1603111500000|2020-10-19 12:45:00|1764.1|1758.1|1762.1|1756.1|1764.4|1758.4|1761.6|1755.6|18
1603111800000|2020-10-19 12:50:00|1761.9|1755.9|1764.9|1758.9|1766.9|1760.9|1761.1|1755.1|40
1603112100000|2020-10-19 12:55:00|1765.4|1759.4|1764.6|1758.6|1766.1|1760.1|1763.9|1757.9|20
1603112400000|2020-10-19 13:00:00|1764.4|1758.4|1761.1|1755.1|1764.9|1758.9|1760.4|1754.4|85
1603112700000|2020-10-19 13:05:00|1760.9|1754.9|1764.1|1758.1|1764.6|1758.6|1760.9|1754.9|38
1603113000000|2020-10-19 13:10:00|1763.9|1757.9|1764.9|1758.9|1764.9|1758.9|1762.9|1756.9|25
1603113300000|2020-10-19 13:15:00|1765.1|1759.1|1766.4|1760.4|1766.4|1760.4|1764.6|1758.6|20
1603113600000|2020-10-19 13:20:00|1766.1|1760.1|1766.9|1760.9|1766.9|1760.9|1764.1|1758.1|23
1603113900000|2020-10-19 13:25:00|1766.6|1760.6|1767.4|1761.4|1767.6|1761.6|1766.4|1760.4|14
1603114200000|2020-10-19 13:30:00|1767.6|1761.6|1765.9|1759.9|1767.6|1761.6|1765.1|1759.1|25
1603114500000|2020-10-19 13:35:00|1765.6|1759.6|1765.4|1759.4|1767.1|1761.1|1765.1|1759.1|18
1603114800000|2020-10-19 13:40:00|1765.9|1759.9|1763.9|1757.9|1765.9|1759.9|1763.1|1757.1|14
1603115100000|2020-10-19 13:45:00|1763.6|1757.6|1764.1|1758.1|1764.4|1758.4|1763.4|1757.4|11
1603115400000|2020-10-19 13:50:00|1763.9|1757.9|1762.4|1756.4|1763.9|1757.9|1762.4|1756.4|9
1603115700000|2020-10-19 13:55:00|1762.1|1756.1|1763.1|1757.1|1763.4|1757.4|1762.1|1756.1|5
1603116000000|2020-10-19 14:00:00|1762.9|1756.9|1762.9|1756.9|1763.1|1757.1|1762.6|1756.6|13
1603116300000|2020-10-19 14:05:00|1763.1|1757.1|1763.1|1757.1|1763.1|1757.1|1762.6|1756.6|11
1603116600000|2020-10-19 14:10:00|1762.9|1756.9|1763.9|1757.9|1763.9|1757.9|1762.9|1756.9|31
1603116900000|2020-10-19 14:15:00|1764.1|1758.1|1765.4|1759.4|1765.4|1759.4|1763.6|1757.6|18
1603117200000|2020-10-19 14:20:00|1765.6|1759.6|1765.1|1759.1|1766.1|1760.1|1764.9|1758.9|14
1603117500000|2020-10-19 14:25:00|1764.9|1758.9|1763.9|1757.9|1765.6|1759.6|1762.9|1756.9|22
1603117800000|2020-10-19 14:30:00|1764.1|1758.1|1763.9|1757.9|1767.6|1761.6|1763.9|1757.9|19
1603118100000|2020-10-19 14:35:00|1763.6|1757.6|1763.1|1757.1|1763.9|1757.9|1761.9|1755.9|23
1603118400000|2020-10-19 14:40:00|1762.9|1756.9|1762.9|1756.9|1763.1|1757.1|1762.6|1756.6|9
1603118700000|2020-10-19 14:45:00|1762.6|1756.6|1763.6|1757.6|1764.1|1758.1|1762.6|1756.6|19
1603119000000|2020-10-19 14:50:00|1763.9|1757.9|1763.9|1757.9|1763.9|1757.9|1762.4|1756.4|12
1603119300000|2020-10-19 14:55:00|1764.1|1758.1|1764.4|1758.4|1765.1|1759.1|1762.6|1756.6|32
1603119600000|2020-10-19 15:00:00|1764.6|1758.6|1762.4|1756.4|1765.1|1759.1|1762.1|1756.1|20
1603119900000|2020-10-19 15:05:00|1762.1|1756.1|1762.6|1756.6|1763.4|1757.4|1762.1|1756.1|17
1603120200000|2020-10-19 15:10:00|1762.4|1756.4|1760.9|1754.9|1762.4|1756.4|1758.1|1752.1|42
1603120500000|2020-10-19 15:15:00|1760.6|1754.6|1761.6|1755.6|1763.4|1757.4|1759.6|1753.6|26
1603120800000|2020-10-19 15:20:00|1761.4|1755.4|1760.9|1754.9|1762.1|1756.1|1760.4|1754.4|19
1603121100000|2020-10-19 15:25:00|1761.1|1755.1|1761.1|1755.1|1761.4|1755.4|1761.1|1755.1|3
1603121400000|2020-10-19 15:30:00|1760.9|1754.9|1760.9|1754.9|1761.1|1755.1|1760.1|1754.1|29
1603121700000|2020-10-19 15:35:00|1760.6|1754.6|1761.1|1755.1|1761.1|1755.1|1760.1|1754.1|16
1603122000000|2020-10-19 15:40:00|1761.6|1755.6|1761.6|1755.6|1762.1|1756.1|1761.4|1755.4|5
1603122300000|2020-10-19 15:45:00|1760.9|1754.9|1760.9|1754.9|1761.9|1755.9|1760.6|1754.6|15
1603122600000|2020-10-19 15:50:00|1761.1|1755.1|1761.1|1755.1|1761.4|1755.4|1760.6|1754.6|6
1603122900000|2020-10-19 15:55:00|1761.4|1755.4|1761.4|1755.4|1761.4|1755.4|1761.4|1755.4|1
1603123200000|2020-10-19 16:00:00|1761.6|1755.6|1761.1|1755.1|1761.6|1755.6|1760.4|1754.4|4
1603123500000|2020-10-19 16:05:00|1761.4|1755.4|1761.1|1755.1|1761.6|1755.6|1761.1|1755.1|4
1603123800000|2020-10-19 16:10:00|1761.4|1755.4|1761.1|1755.1|1761.4|1755.4|1760.9|1754.9|4
1603124100000|2020-10-19 16:15:00|1761.4|1755.4|1761.6|1755.6|1761.6|1755.6|1761.4|1755.4|4
1603124400000|2020-10-19 16:20:00|1761.4|1755.4|1761.1|1755.1|1761.6|1755.6|1760.9|1754.9|6
1603124700000|2020-10-19 16:25:00|1760.9|1754.9|1760.9|1754.9|1761.4|1755.4|1760.6|1754.6|6
1603125000000|2020-10-19 16:30:00|1759.9|1753.9|1759.6|1753.6|1759.9|1753.9|1758.1|1752.1|14
1603125300000|2020-10-19 16:35:00|1758.9|1752.9|1757.9|1751.9|1759.9|1753.9|1757.6|1751.6|16
1603125600000|2020-10-19 16:40:00|1757.6|1751.6|1758.1|1752.1|1758.1|1752.1|1757.6|1751.6|2
1603126200000|2020-10-19 16:50:00|1757.9|1751.9|1757.4|1751.4|1758.1|1752.1|1757.1|1751.1|7
1603126500000|2020-10-19 16:55:00|1757.1|1751.1|1756.9|1750.9|1757.5|1751.5|1756.9|1750.9|8
1603152000000|2020-10-20 00:00:00|1758.8|1752.8|1758.4|1752.4|1758.8|1752.8|1758.4|1752.4|2
1603155600000|2020-10-20 01:00:00|1758.6|1752.6|1756.6|1750.6|1758.6|1752.6|1755.8|1749.8|19
1603156200000|2020-10-20 01:10:00|1756.9|1750.9|1755.9|1749.9|1756.9|1750.9|1755.1|1749.1|8
1603156500000|2020-10-20 01:15:00|1755.5|1749.5|1754.9|1748.9|1755.5|1749.5|1754.4|1748.4|8
1603156800000|2020-10-20 01:20:00|1754.6|1748.6|1754.3|1748.3|1754.6|1748.6|1754|1748|7
1603157400000|2020-10-20 01:30:00|1754.8|1748.8|1754|1748|1754.8|1748.8|1754|1748|7
1603158000000|2020-10-20 01:40:00|1753.9|1747.9|1754.5|1748.5|1754.5|1748.5|1753.6|1747.6|7
1603158300000|2020-10-20 01:45:00|1753.6|1747.6|1753.6|1747.6|1753.6|1747.6|1753.6|1747.6|1
1603159200000|2020-10-20 02:00:00|1753.4|1747.4|1754.4|1748.4|1754.6|1748.6|1753.4|1747.4|9
1603159500000|2020-10-20 02:05:00|1754.3|1748.3|1754.4|1748.4|1754.4|1748.4|1754.1|1748.1|5
1603159800000|2020-10-20 02:10:00|1754.5|1748.5|1754|1748|1754.5|1748.5|1754|1748|12
1603160100000|2020-10-20 02:15:00|1753.8|1747.8|1753.8|1747.8|1754.1|1748.1|1753.5|1747.5|9
1603161600000|2020-10-20 02:40:00|1754|1748|1754.4|1748.4|1754.4|1748.4|1754|1748|4
1603161900000|2020-10-20 02:45:00|1754.1|1748.1|1754.3|1748.3|1754.4|1748.4|1754.1|1748.1|8
1603162200000|2020-10-20 02:50:00|1754.6|1748.6|1754.6|1748.6|1754.6|1748.6|1754.6|1748.6|1
1603162500000|2020-10-20 02:55:00|1754.8|1748.8|1754.6|1748.6|1754.8|1748.8|1754.6|1748.6|2
1603162800000|2020-10-20 03:00:00|1754.4|1748.4|1754.3|1748.3|1754.6|1748.6|1753.8|1747.8|11
1603163100000|2020-10-20 03:05:00|1754.1|1748.1|1754.4|1748.4|1754.4|1748.4|1754.1|1748.1|2
1603163400000|2020-10-20 03:10:00|1754.5|1748.5|1754.6|1748.6|1754.8|1748.8|1754.1|1748.1|14
1603163700000|2020-10-20 03:15:00|1754.4|1748.4|1754.4|1748.4|1754.5|1748.5|1754.4|1748.4|3
1603165200000|2020-10-20 03:40:00|1755.3|1749.3|1755.1|1749.1|1755.3|1749.3|1755.1|1749.1|2
1603165500000|2020-10-20 03:45:00|1754.8|1748.8|1754.4|1748.4|1755.1|1749.1|1754|1748|5
1603167000000|2020-10-20 04:10:00|1754.1|1748.1|1754.4|1748.4|1754.4|1748.4|1754|1748|4
1603168200000|2020-10-20 04:30:00|1754.5|1748.5|1754.5|1748.5|1754.5|1748.5|1754.5|1748.5|1
1603170000000|2020-10-20 05:00:00|1754.1|1748.1|1754.1|1748.1|1754.1|1748.1|1754|1748|3
1603170900000|2020-10-20 05:15:00|1753.6|1747.6|1753.6|1747.6|1753.6|1747.6|1753.5|1747.5|3
1603171500000|2020-10-20 05:25:00|1753.5|1747.5|1753.6|1747.6|1753.8|1747.8|1753.4|1747.4|9
1603171800000|2020-10-20 05:30:00|1753.5|1747.5|1753.5|1747.5|1753.5|1747.5|1753.5|1747.5|1
1603172100000|2020-10-20 05:35:00|1753.6|1747.6|1753.9|1747.9|1754.1|1748.1|1753.6|1747.6|8
1603172400000|2020-10-20 05:40:00|1753.6|1747.6|1754|1748|1754|1748|1753.4|1747.4|7
1603172700000|2020-10-20 05:45:00|1753.9|1747.9|1754.3|1748.3|1754.5|1748.5|1753.6|1747.6|11
1603173000000|2020-10-20 05:50:00|1754.5|1748.5|1755.6|1749.6|1756|1750|1754.5|1748.5|10
1603173300000|2020-10-20 05:55:00|1755.5|1749.5|1754.3|1748.3|1755.5|1749.5|1754.1|1748.1|12
1603173600000|2020-10-20 06:00:00|1753.9|1747.9|1753.9|1747.9|1753.9|1747.9|1753.6|1747.6|7
1603173900000|2020-10-20 06:05:00|1753.6|1747.6|1753.8|1747.8|1754|1748|1753.6|1747.6|8
1603174200000|2020-10-20 06:10:00|1753.6|1747.6|1753.5|1747.5|1754|1748|1753.5|1747.5|9
1603174500000|2020-10-20 06:15:00|1753.6|1747.6|1754|1748|1754|1748|1753.6|1747.6|4
1603174800000|2020-10-20 06:20:00|1753.9|1747.9|1754.8|1748.8|1754.8|1748.8|1753.9|1747.9|4
1603175100000|2020-10-20 06:25:00|1755|1749|1754.8|1748.8|1755.4|1749.4|1754.8|1748.8|9
1603175400000|2020-10-20 06:30:00|1754.9|1748.9|1755.1|1749.1|1755.4|1749.4|1754.9|1748.9|4
1603175700000|2020-10-20 06:35:00|1755.5|1749.5|1755|1749|1755.5|1749.5|1754.5|1748.5|6
1603176000000|2020-10-20 06:40:00|1755.1|1749.1|1754.8|1748.8|1755.4|1749.4|1754.8|1748.8|4
1603176300000|2020-10-20 06:45:00|1754.5|1748.5|1755.1|1749.1|1755.1|1749.1|1754.5|1748.5|6
1603176600000|2020-10-20 06:50:00|1755.4|1749.4|1755.8|1749.8|1756|1750|1755.4|1749.4|17
1603176900000|2020-10-20 06:55:00|1755.9|1749.9|1755.6|1749.6|1755.9|1749.9|1755.6|1749.6|4
1603177200000|2020-10-20 07:00:00|1755.4|1749.4|1757.4|1751.4|1759.6|1753.6|1755.1|1749.1|45
1603177500000|2020-10-20 07:05:00|1757.1|1751.1|1755.6|1749.6|1757.4|1751.4|1755.6|1749.6|24
1603177800000|2020-10-20 07:10:00|1755.4|1749.4|1755.4|1749.4|1755.4|1749.4|1754.6|1748.6|12
1603178100000|2020-10-20 07:15:00|1755.6|1749.6|1755.4|1749.4|1755.9|1749.9|1754.4|1748.4|18
1603178400000|2020-10-20 07:20:00|1754.9|1748.9|1754.1|1748.1|1754.9|1748.9|1754.1|1748.1|6
1603178700000|2020-10-20 07:25:00|1753.9|1747.9|1753.6|1747.6|1754.1|1748.1|1753.4|1747.4|13
1603179000000|2020-10-20 07:30:00|1753.9|1747.9|1754.9|1748.9|1754.9|1748.9|1753.9|1747.9|6
1603179300000|2020-10-20 07:35:00|1754.6|1748.6|1754.1|1748.1|1754.6|1748.6|1753.6|1747.6|12
1603179600000|2020-10-20 07:40:00|1754.4|1748.4|1755.1|1749.1|1755.1|1749.1|1754.1|1748.1|13
1603179900000|2020-10-20 07:45:00|1755.4|1749.4|1756.1|1750.1|1756.9|1750.9|1754.9|1748.9|21
1603180200000|2020-10-20 07:50:00|1755.9|1749.9|1756.1|1750.1|1756.1|1750.1|1755.9|1749.9|4
1603180500000|2020-10-20 07:55:00|1756.4|1750.4|1758.1|1752.1|1758.1|1752.1|1756.4|1750.4|10
1603180800000|2020-10-20 08:00:00|1758.4|1752.4|1756.6|1750.6|1758.4|1752.4|1756.4|1750.4|16
1603181100000|2020-10-20 08:05:00|1756.9|1750.9|1755.6|1749.6|1757.1|1751.1|1755.6|1749.6|13
1603181400000|2020-10-20 08:10:00|1755.4|1749.4|1756.1|1750.1|1756.1|1750.1|1755.4|1749.4|4
1603181700000|2020-10-20 08:15:00|1755.9|1749.9|1754.4|1748.4|1755.9|1749.9|1754.4|1748.4|7
1603182000000|2020-10-20 08:20:00|1753.9|1747.9|1753.9|1747.9|1754.6|1748.6|1753.6|1747.6|8
1603182300000|2020-10-20 08:25:00|1754.4|1748.4|1754.1|1748.1|1754.4|1748.4|1753.9|1747.9|4
1603182600000|2020-10-20 08:30:00|1753.9|1747.9|1753.9|1747.9|1754.1|1748.1|1753.9|1747.9|3
1603182900000|2020-10-20 08:35:00|1753.6|1747.6|1753.6|1747.6|1753.9|1747.9|1753.6|1747.6|3
1603183200000|2020-10-20 08:40:00|1753.4|1747.4|1753.6|1747.6|1753.9|1747.9|1753.4|1747.4|4
1603183500000|2020-10-20 08:45:00|1754.4|1748.4|1754.6|1748.6|1754.9|1748.9|1753.4|1747.4|12
1603183800000|2020-10-20 08:50:00|1754.9|1748.9|1754.4|1748.4|1755.1|1749.1|1754.4|1748.4|5
1603184100000|2020-10-20 08:55:00|1754.6|1748.6|1754.6|1748.6|1754.6|1748.6|1754.4|1748.4|3
1603184400000|2020-10-20 09:00:00|1754.4|1748.4|1754.4|1748.4|1754.6|1748.6|1754.4|1748.4|7
1603184700000|2020-10-20 09:05:00|1754.6|1748.6|1755.9|1749.9|1755.9|1749.9|1754.6|1748.6|9
1603185000000|2020-10-20 09:10:00|1756.1|1750.1|1756.1|1750.1|1757.1|1751.1|1756.1|1750.1|11
1603185300000|2020-10-20 09:15:00|1757.4|1751.4|1757.1|1751.1|1758.4|1752.4|1757.1|1751.1|13
1603185600000|2020-10-20 09:20:00|1756.9|1750.9|1757.9|1751.9|1758.4|1752.4|1756.6|1750.6|15
1603185900000|2020-10-20 09:25:00|1757.6|1751.6|1757.9|1751.9|1758.4|1752.4|1757.6|1751.6|7
1603186200000|2020-10-20 09:30:00|1757.6|1751.6|1758.1|1752.1|1758.4|1752.4|1757.6|1751.6|7
1603186500000|2020-10-20 09:35:00|1757.6|1751.6|1757.6|1751.6|1758.6|1752.6|1757.6|1751.6|3
1603186800000|2020-10-20 09:40:00|1757.4|1751.4|1756.6|1750.6|1757.4|1751.4|1756.6|1750.6|3
1603187100000|2020-10-20 09:45:00|1756.9|1750.9|1756.6|1750.6|1756.9|1750.9|1756.6|1750.6|2
1603187400000|2020-10-20 09:50:00|1756.4|1750.4|1756.6|1750.6|1756.9|1750.9|1755.9|1749.9|14
1603187700000|2020-10-20 09:55:00|1756.4|1750.4|1756.1|1750.1|1756.4|1750.4|1756.1|1750.1|4
1603188000000|2020-10-20 10:00:00|1756.4|1750.4|1756.9|1750.9|1756.9|1750.9|1756.4|1750.4|3
1603188300000|2020-10-20 10:05:00|1756.6|1750.6|1759.1|1753.1|1759.1|1753.1|1756.4|1750.4|12
1603188600000|2020-10-20 10:10:00|1759.6|1753.6|1759.1|1753.1|1759.9|1753.9|1759.1|1753.1|10
1603188900000|2020-10-20 10:15:00|1759.4|1753.4|1761.1|1755.1|1761.9|1755.9|1759.4|1753.4|19
1603189200000|2020-10-20 10:20:00|1761.4|1755.4|1761.4|1755.4|1761.9|1755.9|1760.9|1754.9|11
1603189500000|2020-10-20 10:25:00|1761.1|1755.1|1758.4|1752.4|1761.1|1755.1|1757.4|1751.4|17
1603189800000|2020-10-20 10:30:00|1758.1|1752.1|1757.6|1751.6|1758.4|1752.4|1757.6|1751.6|9
1603190100000|2020-10-20 10:35:00|1757.4|1751.4|1758.1|1752.1|1758.1|1752.1|1757.1|1751.1|6
1603190400000|2020-10-20 10:40:00|1757.9|1751.9|1756.9|1750.9|1757.9|1751.9|1756.9|1750.9|3
1603190700000|2020-10-20 10:45:00|1756.6|1750.6|1757.1|1751.1|1757.4|1751.4|1756.1|1750.1|13
1603191000000|2020-10-20 10:50:00|1756.6|1750.6|1759.4|1753.4|1759.4|1753.4|1756.4|1750.4|10
1603191300000|2020-10-20 10:55:00|1759.1|1753.1|1759.4|1753.4|1759.4|1753.4|1759.1|1753.1|6
1603191600000|2020-10-20 11:00:00|1759.6|1753.6|1760.6|1754.6|1760.9|1754.9|1759.6|1753.6|7
1603193400000|2020-10-20 11:30:00|1767.5|1761.5|1768.3|1762.3|1768.3|1762.3|1767.3|1761.3|5
1603193700000|2020-10-20 11:35:00|1768|1762|1768.5|1762.5|1769|1763|1767.5|1761.5|16
1603194000000|2020-10-20 11:40:00|1768.8|1762.8|1769|1763|1769.3|1763.3|1767.8|1761.8|20
1603194300000|2020-10-20 11:45:00|1769.3|1763.3|1771.6|1765.6|1773.9|1767.9|1769.3|1763.3|79
1603194600000|2020-10-20 11:50:00|1771.9|1765.9|1769.6|1763.6|1771.9|1765.9|1768.4|1762.4|24
1603194900000|2020-10-20 11:55:00|1769.9|1763.9|1768.9|1762.9|1769.9|1763.9|1768.9|1762.9|4
1603195200000|2020-10-20 12:00:00|1768.6|1762.6|1767.9|1761.9|1769.1|1763.1|1767.9|1761.9|13
1603195500000|2020-10-20 12:05:00|1768.1|1762.1|1767.4|1761.4|1770.1|1764.1|1767.4|1761.4|15
1603195800000|2020-10-20 12:10:00|1767.1|1761.1|1766.4|1760.4|1767.1|1761.1|1766.4|1760.4|5
1603196100000|2020-10-20 12:15:00|1766.1|1760.1|1765.1|1759.1|1766.4|1760.4|1765.1|1759.1|25
1603196400000|2020-10-20 12:20:00|1765.4|1759.4|1764.6|1758.6|1765.6|1759.6|1764.6|1758.6|10
1603196700000|2020-10-20 12:25:00|1765.1|1759.1|1768.4|1762.4|1768.6|1762.6|1765.1|1759.1|15
1603197000000|2020-10-20 12:30:00|1768.1|1762.1|1768.4|1762.4|1768.4|1762.4|1768.1|1762.1|4
1603197300000|2020-10-20 12:35:00|1768.1|1762.1|1769.1|1763.1|1769.1|1763.1|1767.9|1761.9|11
1603197600000|2020-10-20 12:40:00|1768.9|1762.9|1768.6|1762.6|1769.1|1763.1|1766.1|1760.1|43
1603197900000|2020-10-20 12:45:00|1768.4|1762.4|1768.1|1762.1|1768.6|1762.6|1767.1|1761.1|42
1603198200000|2020-10-20 12:50:00|1768.4|1762.4|1768.1|1762.1|1768.4|1762.4|1767.4|1761.4|21
1603198500000|2020-10-20 12:55:00|1767.9|1761.9|1767.1|1761.1|1768.1|1762.1|1767.1|1761.1|18
1603198800000|2020-10-20 13:00:00|1766.9|1760.9|1765.6|1759.6|1767.4|1761.4|1765.6|1759.6|65
1603199100000|2020-10-20 13:05:00|1765.9|1759.9|1769.4|1763.4|1769.4|1763.4|1765.9|1759.9|77
1603199400000|2020-10-20 13:10:00|1769.6|1763.6|1768.1|1762.1|1770.6|1764.6|1766.9|1760.9|66
1603199700000|2020-10-20 13:15:00|1768.4|1762.4|1771.4|1765.4|1772.1|1766.1|1768.1|1762.1|21
1603200000000|2020-10-20 13:20:00|1771.6|1765.6|1770.1|1764.1|1773.6|1767.6|1769.9|1763.9|27
1603200300000|2020-10-20 13:25:00|1769.9|1763.9|1771.1|1765.1|1771.1|1765.1|1769.9|1763.9|21
1603200600000|2020-10-20 13:30:00|1771.4|1765.4|1777.4|1771.4|1779.1|1773.1|1771.4|1765.4|47
1603200900000|2020-10-20 13:35:00|1777.1|1771.1|1777.1|1771.1|1779.4|1773.4|1776.4|1770.4|48
1603201200000|2020-10-20 13:40:00|1776.9|1770.9|1779.1|1773.1|1779.6|1773.6|1776.4|1770.4|34
1603201500000|2020-10-20 13:45:00|1779.4|1773.4|1777.9|1771.9|1780.6|1774.6|1777.4|1771.4|32
1603201800000|2020-10-20 13:50:00|1778.1|1772.1|1777.4|1771.4|1778.6|1772.6|1776.6|1770.6|23
1603202100000|2020-10-20 13:55:00|1777.1|1771.1|1777.1|1771.1|1778.9|1772.9|1776.1|1770.1|25
1603202400000|2020-10-20 14:00:00|1777.4|1771.4|1771.4|1765.4|1777.9|1771.9|1769.9|1763.9|43
1603202700000|2020-10-20 14:05:00|1771.6|1765.6|1775.4|1769.4|1775.4|1769.4|1771.1|1765.1|32
1603203000000|2020-10-20 14:10:00|1775.1|1769.1|1774.9|1768.9|1775.6|1769.6|1774.9|1768.9|14
1603203300000|2020-10-20 14:15:00|1775.1|1769.1|1775.1|1769.1|1776.4|1770.4|1774.6|1768.6|22
1603203600000|2020-10-20 14:20:00|1775.4|1769.4|1775.4|1769.4|1776.6|1770.6|1775.4|1769.4|15
1603203900000|2020-10-20 14:25:00|1775.1|1769.1|1776.6|1770.6|1776.6|1770.6|1774.1|1768.1|26
1603204200000|2020-10-20 14:30:00|1775.9|1769.9|1775.4|1769.4|1777.6|1771.6|1775.4|1769.4|28
1603204500000|2020-10-20 14:35:00|1775.6|1769.6|1776.1|1770.1|1777.6|1771.6|1775.6|1769.6|18
1603204800000|2020-10-20 14:40:00|1776.4|1770.4|1776.1|1770.1|1776.6|1770.6|1773.9|1767.9|35
1603205100000|2020-10-20 14:45:00|1776.4|1770.4|1781.6|1775.6|1781.6|1775.6|1776.4|1770.4|21
1603205400000|2020-10-20 14:50:00|1781.9|1775.9|1780.4|1774.4|1782.6|1776.6|1778.9|1772.9|59
1603205700000|2020-10-20 14:55:00|1780.6|1774.6|1776.9|1770.9|1780.6|1774.6|1776.6|1770.6|46
1603206000000|2020-10-20 15:00:00|1776.6|1770.6|1776.1|1770.1|1777.4|1771.4|1774.4|1768.4|40
1603206300000|2020-10-20 15:05:00|1776.4|1770.4|1773.9|1767.9|1777.1|1771.1|1773.9|1767.9|46
1603206600000|2020-10-20 15:10:00|1774.1|1768.1|1775.4|1769.4|1777.1|1771.1|1774.1|1768.1|48
1603206900000|2020-10-20 15:15:00|1775.1|1769.1|1770.1|1764.1|1775.1|1769.1|1766.1|1760.1|224
1603207200000|2020-10-20 15:20:00|1770.4|1764.4|1772.1|1766.1|1772.1|1766.1|1769.9|1763.9|27
1603207500000|2020-10-20 15:25:00|1772.6|1766.6|1775.6|1769.6|1775.6|1769.6|1771.9|1765.9|24
1603207800000|2020-10-20 15:30:00|1775.9|1769.9|1774.1|1768.1|1777.4|1771.4|1773.4|1767.4|45
1603208100000|2020-10-20 15:35:00|1774.4|1768.4|1775.9|1769.9|1776.4|1770.4|1774.1|1768.1|11
1603208400000|2020-10-20 15:40:00|1776.1|1770.1|1776.6|1770.6|1777.9|1771.9|1775.4|1769.4|14
1603208700000|2020-10-20 15:45:00|1776.4|1770.4|1776.6|1770.6|1776.9|1770.9|1775.9|1769.9|14
1603209000000|2020-10-20 15:50:00|1776.4|1770.4|1775.9|1769.9|1776.4|1770.4|1775.9|1769.9|5
1603209300000|2020-10-20 15:55:00|1776.1|1770.1|1775.9|1769.9|1777.4|1771.4|1775.4|1769.4|20
1603209600000|2020-10-20 16:00:00|1776.4|1770.4|1777.9|1771.9|1777.9|1771.9|1775.9|1769.9|23
1603209900000|2020-10-20 16:05:00|1777.1|1771.1|1779.1|1773.1|1779.1|1773.1|1776.4|1770.4|12
1603210200000|2020-10-20 16:10:00|1778.6|1772.6|1780.6|1774.6|1780.9|1774.9|1778.4|1772.4|12
1603210500000|2020-10-20 16:15:00|1780.4|1774.4|1778.6|1772.6|1780.4|1774.4|1777.6|1771.6|12
1603210800000|2020-10-20 16:20:00|1777.6|1771.6|1777.6|1771.6|1777.6|1771.6|1777.6|1771.6|1
1603211400000|2020-10-20 16:30:00|1777.1|1771.1|1777.9|1771.9|1777.9|1771.9|1776.4|1770.4|7
1603211700000|2020-10-20 16:35:00|1777.6|1771.6|1779.1|1773.1|1779.1|1773.1|1777.6|1771.6|4
1603212300000|2020-10-20 16:45:00|1779.4|1773.4|1778.9|1772.9|1781.6|1775.6|1777.4|1771.4|25
1603212600000|2020-10-20 16:50:00|1778.4|1772.4|1777.9|1771.9|1778.4|1772.4|1777.9|1771.9|3
1603212900000|2020-10-20 16:55:00|1777.5|1771.5|1777.9|1771.9|1777.9|1771.9|1777.3|1771.3|3
1603238400000|2020-10-21 00:00:00|1771.9|1765.9|1772.8|1766.8|1772.8|1766.8|1769.8|1763.8|19
1603238700000|2020-10-21 00:05:00|1772.3|1766.3|1771.1|1765.1|1772.3|1766.3|1771.1|1765.1|8
1603239000000|2020-10-21 00:10:00|1771.5|1765.5|1771.6|1765.6|1771.6|1765.6|1771.5|1765.5|2
1603239600000|2020-10-21 00:20:00|1772.6|1766.6|1772|1766|1772.6|1766.6|1771.9|1765.9|3
1603239900000|2020-10-21 00:25:00|1772.1|1766.1|1772.6|1766.6|1772.6|1766.6|1772.1|1766.1|3
1603240500000|2020-10-21 00:35:00|1775.5|1769.5|1774.6|1768.6|1775.5|1769.5|1774.3|1768.3|9
1603240800000|2020-10-21 00:40:00|1774.3|1768.3|1773.6|1767.6|1774.3|1768.3|1773.6|1767.6|3
1603241400000|2020-10-21 00:50:00|1773.8|1767.8|1776.5|1770.5|1776.5|1770.5|1773.8|1767.8|4
1603241700000|2020-10-21 00:55:00|1776.9|1770.9|1778|1772|1780|1774|1776.9|1770.9|18
1603242000000|2020-10-21 01:00:00|1778.3|1772.3|1777.5|1771.5|1779.5|1773.5|1776.1|1770.1|12
1603242300000|2020-10-21 01:05:00|1777.4|1771.4|1777.5|1771.5|1777.8|1771.8|1777.4|1771.4|8
1603242600000|2020-10-21 01:10:00|1777.8|1771.8|1777.5|1771.5|1777.8|1771.8|1777.5|1771.5|2
1603242900000|2020-10-21 01:15:00|1777.8|1771.8|1780.5|1774.5|1780.8|1774.8|1777.1|1771.1|39
1603243200000|2020-10-21 01:20:00|1781.3|1775.3|1776.4|1770.4|1781.4|1775.4|1776.4|1770.4|31
1603243500000|2020-10-21 01:25:00|1776.3|1770.3|1779.3|1773.3|1780.5|1774.5|1776.3|1770.3|15
1603243800000|2020-10-21 01:30:00|1779.5|1773.5|1783|1777|1783.6|1777.6|1779.5|1773.5|35
1603244100000|2020-10-21 01:35:00|1782.8|1776.8|1782.4|1776.4|1782.8|1776.8|1782.4|1776.4|5
1603244400000|2020-10-21 01:40:00|1782.1|1776.1|1781.8|1775.8|1784.3|1778.3|1781.4|1775.4|22
1603244700000|2020-10-21 01:45:00|1783.4|1777.4|1785.4|1779.4|1787|1781|1783|1777|34
1603245000000|2020-10-21 01:50:00|1785.8|1779.8|1787.5|1781.5|1787.6|1781.6|1785.6|1779.6|15
1603245300000|2020-10-21 01:55:00|1786.9|1780.9|1789.9|1783.9|1790.6|1784.6|1786|1780|16
1603245600000|2020-10-21 02:00:00|1790|1784|1789.9|1783.9|1790.3|1784.3|1789.8|1783.8|4
1603245900000|2020-10-21 02:05:00|1789.6|1783.6|1788.6|1782.6|1789.6|1783.6|1788.5|1782.5|9
1603246200000|2020-10-21 02:10:00|1787.9|1781.9|1786.9|1780.9|1788.6|1782.6|1786.6|1780.6|24
1603246800000|2020-10-21 02:20:00|1786.8|1780.8|1786.6|1780.6|1786.8|1780.8|1786.6|1780.6|2
1603247100000|2020-10-21 02:25:00|1786.4|1780.4|1785.4|1779.4|1786.4|1780.4|1785.4|1779.4|4
1603247400000|2020-10-21 02:30:00|1785.3|1779.3|1786.1|1780.1|1786.5|1780.5|1784.6|1778.6|16
1603247700000|2020-10-21 02:35:00|1786|1780|1789.5|1783.5|1789.5|1783.5|1785.8|1779.8|13
1603248000000|2020-10-21 02:40:00|1789.4|1783.4|1790|1784|1790.1|1784.1|1789.4|1783.4|7
1603248300000|2020-10-21 02:45:00|1789.8|1783.8|1789.8|1783.8|1789.8|1783.8|1789.8|1783.8|1
1603248600000|2020-10-21 02:50:00|1789.9|1783.9|1790|1784|1790|1784|1789.9|1783.9|2
1603248900000|2020-10-21 02:55:00|1789.8|1783.8|1788.6|1782.6|1790.3|1784.3|1788.6|1782.6|11
1603249200000|2020-10-21 03:00:00|1788.4|1782.4|1787|1781|1788.4|1782.4|1787|1781|7
1603249500000|2020-10-21 03:05:00|1786.8|1780.8|1785.1|1779.1|1786.8|1780.8|1784.9|1778.9|15
1603249800000|2020-10-21 03:10:00|1785|1779|1785.3|1779.3|1785.9|1779.9|1784.8|1778.8|6
1603250100000|2020-10-21 03:15:00|1785|1779|1785.5|1779.5|1785.5|1779.5|1784.4|1778.4|7
1603250400000|2020-10-21 03:20:00|1785.6|1779.6|1785.5|1779.5|1785.6|1779.6|1785.4|1779.4|5
1603250700000|2020-10-21 03:25:00|1786.5|1780.5|1786.1|1780.1|1787.1|1781.1|1786.1|1780.1|6
1603253400000|2020-10-21 04:10:00|1786.4|1780.4|1786.4|1780.4|1786.4|1780.4|1786.4|1780.4|1
1603253700000|2020-10-21 04:15:00|1786.1|1780.1|1785.6|1779.6|1786.4|1780.4|1785.6|1779.6|5
1603254000000|2020-10-21 04:20:00|1785.4|1779.4|1786|1780|1786|1780|1785.3|1779.3|7
1603254300000|2020-10-21 04:25:00|1786.3|1780.3|1786.3|1780.3|1786.3|1780.3|1785.9|1779.9|3
1603254600000|2020-10-21 04:30:00|1786.4|1780.4|1786.5|1780.5|1786.5|1780.5|1786.4|1780.4|2
1603255200000|2020-10-21 04:40:00|1786.8|1780.8|1788.1|1782.1|1788.1|1782.1|1786.8|1780.8|6
1603256100000|2020-10-21 04:55:00|1787.9|1781.9|1787.6|1781.6|1787.9|1781.9|1787.6|1781.6|2
1603256400000|2020-10-21 05:00:00|1788.3|1782.3|1788.9|1782.9|1788.9|1782.9|1788.3|1782.3|4
1603256700000|2020-10-21 05:05:00|1788.8|1782.8|1788.5|1782.5|1788.8|1782.8|1788.5|1782.5|3
1603257000000|2020-10-21 05:10:00|1788.8|1782.8|1788.5|1782.5|1788.8|1782.8|1788.5|1782.5|4
1603257300000|2020-10-21 05:15:00|1788.8|1782.8|1788.8|1782.8|1788.8|1782.8|1788.5|1782.5|3
1603258200000|2020-10-21 05:30:00|1788.5|1782.5|1789.6|1783.6|1790.4|1784.4|1788.5|1782.5|11
1603258500000|2020-10-21 05:35:00|1789.8|1783.8|1789.6|1783.6|1789.8|1783.8|1789.4|1783.4|4
1603258800000|2020-10-21 05:40:00|1789.8|1783.8|1789.6|1783.6|1789.9|1783.9|1789.6|1783.6|3
1603259100000|2020-10-21 05:45:00|1789.9|1783.9|1789.9|1783.9|1791|1785|1789.6|1783.6|9
1603259400000|2020-10-21 05:50:00|1790|1784|1789.9|1783.9|1790.8|1784.8|1789.9|1783.9|7
1603259700000|2020-10-21 05:55:00|1790|1784|1797.5|1791.5|1797.6|1791.6|1790|1784|25
1603260000000|2020-10-21 06:00:00|1797.6|1791.6|1798.8|1792.8|1798.8|1792.8|1796.5|1790.5|36
1603260300000|2020-10-21 06:05:00|1798.5|1792.5|1797.4|1791.4|1799.8|1793.8|1797.4|1791.4|16
1603260600000|2020-10-21 06:10:00|1797.1|1791.1|1797.1|1791.1|1798.6|1792.6|1796.9|1790.9|13
1603260900000|2020-10-21 06:15:00|1797.6|1791.6|1797.8|1791.8|1798.5|1792.5|1796.9|1790.9|11
1603261200000|2020-10-21 06:20:00|1797.9|1791.9|1799|1793|1799|1793|1797.1|1791.1|16
1603261500000|2020-10-21 06:25:00|1799.1|1793.1|1799|1793|1799.5|1793.5|1798.1|1792.1|29
1603261800000|2020-10-21 06:30:00|1799.3|1793.3|1799.4|1793.4|1799.4|1793.4|1798.5|1792.5|27
1603262100000|2020-10-21 06:35:00|1799.5|1793.5|1799|1793|1799.8|1793.8|1798.8|1792.8|16
1603262400000|2020-10-21 06:40:00|1798.9|1792.9|1799.8|1793.8|1799.8|1793.8|1798.3|1792.3|10
1603262700000|2020-10-21 06:45:00|1800.6|1794.6|1801.5|1795.5|1802.8|1796.8|1800.6|1794.6|23
1603263000000|2020-10-21 06:50:00|1801.8|1795.8|1802.9|1796.9|1804.4|1798.4|1801.3|1795.3|41
1603263300000|2020-10-21 06:55:00|1803.1|1797.1|1804.9|1798.9|1804.9|1798.9|1802.6|1796.6|36
1603263600000|2020-10-21 07:00:00|1804.6|1798.6|1804.6|1798.6|1808.4|1802.4|1802.6|1796.6|63
1603263900000|2020-10-21 07:05:00|1804.4|1798.4|1803.9|1797.9|1805.6|1799.6|1802.9|1796.9|36
1603264200000|2020-10-21 07:10:00|1803.6|1797.6|1800.9|1794.9|1803.6|1797.6|1800.9|1794.9|20
1603264500000|2020-10-21 07:15:00|1800.6|1794.6|1798.1|1792.1|1800.6|1794.6|1797.9|1791.9|20
1603264800000|2020-10-21 07:20:00|1797.9|1791.9|1796.9|1790.9|1797.9|1791.9|1796.9|1790.9|9
1603265100000|2020-10-21 07:25:00|1796.1|1790.1|1795.9|1789.9|1796.1|1790.1|1793.4|1787.4|20
1603265400000|2020-10-21 07:30:00|1795.6|1789.6|1799.9|1793.9|1799.9|1793.9|1795.6|1789.6|14
1603265700000|2020-10-21 07:35:00|1800.1|1794.1|1801.9|1795.9|1802.1|1796.1|1800.1|1794.1|14
1603266000000|2020-10-21 07:40:00|1801.6|1795.6|1804.1|1798.1|1804.1|1798.1|1801.6|1795.6|6
1603266300000|2020-10-21 07:45:00|1804.4|1798.4|1803.9|1797.9|1805.6|1799.6|1803.9|1797.9|8
1603266600000|2020-10-21 07:50:00|1804.1|1798.1|1804.6|1798.6|1805.4|1799.4|1804.1|1798.1|9
1603266900000|2020-10-21 07:55:00|1804.9|1798.9|1806.4|1800.4|1806.9|1800.9|1804.6|1798.6|13
1603267200000|2020-10-21 08:00:00|1806.6|1800.6|1808.4|1802.4|1808.4|1802.4|1806.6|1800.6|20
1603267500000|2020-10-21 08:05:00|1808.1|1802.1|1810.4|1804.4|1810.9|1804.9|1808.1|1802.1|19
1603267800000|2020-10-21 08:10:00|1809.6|1803.6|1808.4|1802.4|1810.9|1804.9|1808.1|1802.1|29
1603268100000|2020-10-21 08:15:00|1808.6|1802.6|1806.4|1800.4|1809.4|1803.4|1806.4|1800.4|16
1603268400000|2020-10-21 08:20:00|1806.6|1800.6|1807.9|1801.9|1808.4|1802.4|1805.9|1799.9|20
1603268700000|2020-10-21 08:25:00|1807.6|1801.6|1803.9|1797.9|1807.6|1801.6|1803.4|1797.4|30
1603269000000|2020-10-21 08:30:00|1804.1|1798.1|1807.1|1801.1|1808.6|1802.6|1804.1|1798.1|39
1603269300000|2020-10-21 08:35:00|1806.9|1800.9|1807.1|1801.1|1807.9|1801.9|1806.1|1800.1|34
1603269600000|2020-10-21 08:40:00|1806.9|1800.9|1807.1|1801.1|1807.4|1801.4|1806.9|1800.9|4
1603269900000|2020-10-21 08:45:00|1806.9|1800.9|1808.9|1802.9|1808.9|1802.9|1806.9|1800.9|12
1603270200000|2020-10-21 08:50:00|1809.1|1803.1|1809.9|1803.9|1810.9|1804.9|1809.1|1803.1|20
1603270500000|2020-10-21 08:55:00|1810.1|1804.1|1810.6|1804.6|1810.9|1804.9|1809.9|1803.9|5
1603270800000|2020-10-21 09:00:00|1810.9|1804.9|1806.1|1800.1|1810.9|1804.9|1805.9|1799.9|33
1603271100000|2020-10-21 09:05:00|1806.4|1800.4|1805.6|1799.6|1806.4|1800.4|1805.1|1799.1|9
1603271400000|2020-10-21 09:10:00|1805.4|1799.4|1804.9|1798.9|1805.6|1799.6|1804.9|1798.9|8
1603271700000|2020-10-21 09:15:00|1804.6|1798.6|1806.1|1800.1|1806.1|1800.1|1803.9|1797.9|10
1603272000000|2020-10-21 09:20:00|1805.9|1799.9|1805.1|1799.1|1805.9|1799.9|1804.9|1798.9|6
1603272300000|2020-10-21 09:25:00|1805.4|1799.4|1804.4|1798.4|1805.4|1799.4|1804.4|1798.4|3
1603272600000|2020-10-21 09:30:00|1804.9|1798.9|1803.1|1797.1|1804.9|1798.9|1803.1|1797.1|3
1603272900000|2020-10-21 09:35:00|1802.9|1796.9|1802.6|1796.6|1802.9|1796.9|1802.4|1796.4|4
1603273200000|2020-10-21 09:40:00|1802.4|1796.4|1803.9|1797.9|1805.1|1799.1|1802.4|1796.4|16
1603273500000|2020-10-21 09:45:00|1804.1|1798.1|1803.6|1797.6|1805.1|1799.1|1802.9|1796.9|22
1603273800000|2020-10-21 09:50:00|1803.4|1797.4|1802.6|1796.6|1803.4|1797.4|1802.6|1796.6|4
1603274100000|2020-10-21 09:55:00|1802.4|1796.4|1802.6|1796.6|1803.4|1797.4|1802.1|1796.1|11
1603274400000|2020-10-21 10:00:00|1802.4|1796.4|1800.6|1794.6|1802.4|1796.4|1800.4|1794.4|14
1603274700000|2020-10-21 10:05:00|1800.4|1794.4|1800.4|1794.4|1801.9|1795.9|1799.9|1793.9|21
1603275000000|2020-10-21 10:10:00|1800.6|1794.6|1800.6|1794.6|1801.1|1795.1|1800.6|1794.6|5
1603275300000|2020-10-21 10:15:00|1800.9|1794.9|1802.4|1796.4|1802.4|1796.4|1800.6|1794.6|9
1603275600000|2020-10-21 10:20:00|1802.1|1796.1|1805.1|1799.1|1805.1|1799.1|1802.1|1796.1|8
1603275900000|2020-10-21 10:25:00|1805.4|1799.4|1804.4|1798.4|1805.6|1799.6|1804.4|1798.4|6
1603276200000|2020-10-21 10:30:00|1805.4|1799.4|1805.4|1799.4|1806.4|1800.4|1804.6|1798.6|16
1603276500000|2020-10-21 10:35:00|1806.1|1800.1|1805.6|1799.6|1806.1|1800.1|1805.1|1799.1|8
1603276800000|2020-10-21 10:40:00|1805.4|1799.4|1806.4|1800.4|1806.4|1800.4|1805.4|1799.4|12
1603277100000|2020-10-21 10:45:00|1806.6|1800.6|1809.1|1803.1|1809.1|1803.1|1806.6|1800.6|10
1603277400000|2020-10-21 10:50:00|1808.9|1802.9|1806.9|1800.9|1808.9|1802.9|1806.9|1800.9|7
1603277700000|2020-10-21 10:55:00|1806.6|1800.6|1808.1|1802.1|1808.1|1802.1|1806.6|1800.6|6
1603278000000|2020-10-21 11:00:00|1808.4|1802.4|1809.1|1803.1|1809.1|1803.1|1808.4|1802.4|4
1603278300000|2020-10-21 11:05:00|1808.6|1802.6|1809.9|1803.9|1809.9|1803.9|1808.1|1802.1|10
1603278600000|2020-10-21 11:10:00|1810.1|1804.1|1811.9|1805.9|1812.9|1806.9|1808.9|1802.9|14
1603278900000|2020-10-21 11:15:00|1812.1|1806.1|1812.4|1806.4|1812.6|1806.6|1811.1|1805.1|16
1603279200000|2020-10-21 11:20:00|1812.1|1806.1|1812.1|1806.1|1813.1|1807.1|1811.9|1805.9|14
1603279500000|2020-10-21 11:25:00|1812.4|1806.4|1811.4|1805.4|1812.4|1806.4|1811.1|1805.1|12
1603279800000|2020-10-21 11:30:00|1811.1|1805.1|1810.9|1804.9|1812.1|1806.1|1810.9|1804.9|8
1603280100000|2020-10-21 11:35:00|1810.1|1804.1|1810.6|1804.6|1810.9|1804.9|1810.1|1804.1|11
1603280400000|2020-10-21 11:40:00|1811.9|1805.9|1811.9|1805.9|1812.4|1806.4|1811.9|1805.9|4
1603280700000|2020-10-21 11:45:00|1812.1|1806.1|1810.9|1804.9|1813.4|1807.4|1810.6|1804.6|52
1603281000000|2020-10-21 11:50:00|1811.1|1805.1|1812.1|1806.1|1812.6|1806.6|1810.9|1804.9|15
1603281300000|2020-10-21 11:55:00|1812.4|1806.4|1812.9|1806.9|1814.1|1808.1|1812.4|1806.4|13
1603281600000|2020-10-21 12:00:00|1813.1|1807.1|1813.1|1807.1|1813.6|1807.6|1812.6|1806.6|12
1603281900000|2020-10-21 12:05:00|1813.6|1807.6|1815.4|1809.4|1815.9|1809.9|1813.6|1807.6|17
1603282200000|2020-10-21 12:10:00|1815.1|1809.1|1814.6|1808.6|1815.1|1809.1|1813.6|1807.6|8
1603282500000|2020-10-21 12:15:00|1814.4|1808.4|1817.4|1811.4|1817.4|1811.4|1814.4|1808.4|17
1603282800000|2020-10-21 12:20:00|1817.9|1811.9|1820.1|1814.1|1820.9|1814.9|1817.9|1811.9|34
1603283100000|2020-10-21 12:25:00|1820.6|1814.6|1819.9|1813.9|1820.6|1814.6|1819.1|1813.1|7
1603283400000|2020-10-21 12:30:00|1819.6|1813.6|1819.9|1813.9|1820.6|1814.6|1819.4|1813.4|9
1603283700000|2020-10-21 12:35:00|1820.1|1814.1|1822.4|1816.4|1822.6|1816.6|1819.4|1813.4|24
1603284000000|2020-10-21 12:40:00|1822.6|1816.6|1824.1|1818.1|1824.1|1818.1|1822.1|1816.1|13
1603284300000|2020-10-21 12:45:00|1825|1819|1825.6|1819.6|1829.3|1823.3|1825|1819|42
1603284600000|2020-10-21 12:50:00|1826.1|1820.1|1826.1|1820.1|1826.6|1820.6|1823.9|1817.9|31
1603284900000|2020-10-21 12:55:00|1825.9|1819.9|1825.9|1819.9|1827.4|1821.4|1825.4|1819.4|49
1603285200000|2020-10-21 13:00:00|1825.4|1819.4|1814.6|1808.6|1825.6|1819.6|1813.4|1807.4|100
1603285500000|2020-10-21 13:05:00|1814.9|1808.9|1816.4|1810.4|1816.9|1810.9|1814.6|1808.6|55
1603285800000|2020-10-21 13:10:00|1816.6|1810.6|1817.1|1811.1|1817.4|1811.4|1816.1|1810.1|15
1603286100000|2020-10-21 13:15:00|1816.9|1810.9|1813.9|1807.9|1816.9|1810.9|1813.9|1807.9|9
1603286400000|2020-10-21 13:20:00|1814.9|1808.9|1814.6|1808.6|1815.1|1809.1|1813.9|1807.9|16
1603286700000|2020-10-21 13:25:00|1814.9|1808.9|1811.6|1805.6|1815.1|1809.1|1811.1|1805.1|33
1603287000000|2020-10-21 13:30:00|1811.4|1805.4|1809.6|1803.6|1812.4|1806.4|1809.6|1803.6|28
1603287300000|2020-10-21 13:35:00|1809.9|1803.9|1810.1|1804.1|1811.1|1805.1|1807.6|1801.6|30
1603287600000|2020-10-21 13:40:00|1810.6|1804.6|1810.1|1804.1|1810.9|1804.9|1808.6|1802.6|23
1603287900000|2020-10-21 13:45:00|1810.4|1804.4|1810.9|1804.9|1810.9|1804.9|1810.4|1804.4|5
1603288200000|2020-10-21 13:50:00|1810.6|1804.6|1811.4|1805.4|1811.4|1805.4|1810.4|1804.4|5
1603288500000|2020-10-21 13:55:00|1811.9|1805.9|1802.9|1796.9|1811.9|1805.9|1801.1|1795.1|52
1603288800000|2020-10-21 14:00:00|1803.1|1797.1|1806.1|1800.1|1807.6|1801.6|1802.4|1796.4|47
1603289100000|2020-10-21 14:05:00|1806.4|1800.4|1807.4|1801.4|1807.4|1801.4|1804.9|1798.9|26
1603289400000|2020-10-21 14:10:00|1807.6|1801.6|1811.4|1805.4|1811.4|1805.4|1807.6|1801.6|37
1603289700000|2020-10-21 14:15:00|1812.1|1806.1|1817.4|1811.4|1819.1|1813.1|1811.6|1805.6|38
1603290000000|2020-10-21 14:20:00|1817.1|1811.1|1817.4|1811.4|1819.6|1813.6|1816.6|1810.6|19
1603290300000|2020-10-21 14:25:00|1817.6|1811.6|1819.6|1813.6|1819.6|1813.6|1816.9|1810.9|24
1603290600000|2020-10-21 14:30:00|1818.6|1812.6|1818.1|1812.1|1819.1|1813.1|1816.4|1810.4|26
1603290900000|2020-10-21 14:35:00|1818.4|1812.4|1817.6|1811.6|1818.6|1812.6|1815.9|1809.9|31
1603291200000|2020-10-21 14:40:00|1816.6|1810.6|1818.6|1812.6|1818.6|1812.6|1816.6|1810.6|22
1603291500000|2020-10-21 14:45:00|1818.9|1812.9|1817.1|1811.1|1819.1|1813.1|1817.1|1811.1|28
1603291800000|2020-10-21 14:50:00|1816.9|1810.9|1818.6|1812.6|1821.9|1815.9|1816.9|1810.9|50
1603292100000|2020-10-21 14:55:00|1818.9|1812.9|1819.6|1813.6|1820.9|1814.9|1817.1|1811.1|65
1603292400000|2020-10-21 15:00:00|1819.9|1813.9|1812.9|1806.9|1819.9|1813.9|1812.4|1806.4|66
1603292700000|2020-10-21 15:05:00|1812.6|1806.6|1815.4|1809.4|1816.1|1810.1|1811.4|1805.4|40
1603293000000|2020-10-21 15:10:00|1814.9|1808.9|1813.4|1807.4|1816.4|1810.4|1812.9|1806.9|48
1603293300000|2020-10-21 15:15:00|1812.4|1806.4|1812.6|1806.6|1816.6|1810.6|1812.1|1806.1|85
1603293600000|2020-10-21 15:20:00|1812.4|1806.4|1814.4|1808.4|1815.9|1809.9|1812.4|1806.4|24
1603293900000|2020-10-21 15:25:00|1814.6|1808.6|1815.6|1809.6|1816.4|1810.4|1813.4|1807.4|21
1603294200000|2020-10-21 15:30:00|1815.9|1809.9|1813.4|1807.4|1815.9|1809.9|1811.9|1805.9|21
1603294500000|2020-10-21 15:35:00|1813.1|1807.1|1812.9|1806.9|1815.9|1809.9|1811.9|1805.9|21
1603294800000|2020-10-21 15:40:00|1813.1|1807.1|1813.1|1807.1|1813.1|1807.1|1813.1|1807.1|1
1603295100000|2020-10-21 15:45:00|1811.9|1805.9|1809.4|1803.4|1811.9|1805.9|1809.1|1803.1|10
1603295400000|2020-10-21 15:50:00|1809.1|1803.1|1807.6|1801.6|1810.1|1804.1|1806.9|1800.9|24
1603295700000|2020-10-21 15:55:00|1807.9|1801.9|1806.9|1800.9|1808.4|1802.4|1804.6|1798.6|35
1603296000000|2020-10-21 16:00:00|1807.9|1801.9|1807.6|1801.6|1808.1|1802.1|1807.4|1801.4|23
1603296300000|2020-10-21 16:05:00|1807.9|1801.9|1806.9|1800.9|1809.1|1803.1|1806.9|1800.9|26
1603296600000|2020-10-21 16:10:00|1806.4|1800.4|1805.1|1799.1|1806.4|1800.4|1804.9|1798.9|15
1603296900000|2020-10-21 16:15:00|1805.4|1799.4|1804.1|1798.1|1805.6|1799.6|1803.1|1797.1|12
1603297200000|2020-10-21 16:20:00|1803.9|1797.9|1803.9|1797.9|1806.1|1800.1|1803.6|1797.6|20
1603297500000|2020-10-21 16:25:00|1804.1|1798.1|1804.6|1798.6|1804.6|1798.6|1803.4|1797.4|10
1603297800000|2020-10-21 16:30:00|1804.4|1798.4|1802.9|1796.9|1804.4|1798.4|1802.9|1796.9|6
1603298100000|2020-10-21 16:35:00|1802.1|1796.1|1804.6|1798.6|1805.4|1799.4|1801.4|1795.4|28
1603298400000|2020-10-21 16:40:00|1804.4|1798.4|1803.4|1797.4|1804.4|1798.4|1803.1|1797.1|5
1603298700000|2020-10-21 16:45:00|1804.1|1798.1|1803.4|1797.4|1804.1|1798.1|1803.4|1797.4|9
1603299000000|2020-10-21 16:50:00|1802.4|1796.4|1803.6|1797.6|1803.6|1797.6|1802.4|1796.4|3
1603299300000|2020-10-21 16:55:00|1803.8|1797.8|1802.6|1796.6|1804.8|1798.8|1802.6|1796.6|18
1603324800000|2020-10-22 00:00:00|1803.5|1797.5|1802|1796|1803.5|1797.5|1802|1796|5
1603325100000|2020-10-22 00:05:00|1802.3|1796.3|1802|1796|1802.3|1796.3|1802|1796|2
1603326300000|2020-10-22 00:25:00|1802.4|1796.4|1802.3|1796.3|1802.4|1796.4|1802.3|1796.3|2
1603326600000|2020-10-22 00:30:00|1802|1796|1801.8|1795.8|1802|1796|1801.8|1795.8|2
1603326900000|2020-10-22 00:35:00|1802.6|1796.6|1802.5|1796.5|1802.6|1796.6|1802.5|1796.5|2
1603327500000|2020-10-22 00:45:00|1802.6|1796.6|1802.6|1796.6|1802.6|1796.6|1802.6|1796.6|1
1603327800000|2020-10-22 00:50:00|1803.8|1797.8|1803.4|1797.4|1803.9|1797.9|1802.9|1796.9|9
1603328100000|2020-10-22 00:55:00|1802.9|1796.9|1802.6|1796.6|1802.9|1796.9|1802.6|1796.6|3
1603328400000|2020-10-22 01:00:00|1802.9|1796.9|1804.1|1798.1|1804.9|1798.9|1802.5|1796.5|14
1603328700000|2020-10-22 01:05:00|1804.4|1798.4|1803.5|1797.5|1804.4|1798.4|1803.5|1797.5|5
1603329000000|2020-10-22 01:10:00|1803.6|1797.6|1804|1798|1804.4|1798.4|1803.6|1797.6|10
1603329300000|2020-10-22 01:15:00|1804.3|1798.3|1804.9|1798.9|1804.9|1798.9|1804.3|1798.3|6
1603329600000|2020-10-22 01:20:00|1805.3|1799.3|1809.4|1803.4|1809.5|1803.5|1805.3|1799.3|18
1603329900000|2020-10-22 01:25:00|1808.4|1802.4|1808.8|1802.8|1809.1|1803.1|1807.5|1801.5|10
1603330200000|2020-10-22 01:30:00|1808.6|1802.6|1805.6|1799.6|1808.9|1802.9|1805.6|1799.6|13
1603330500000|2020-10-22 01:35:00|1805.9|1799.9|1805.3|1799.3|1805.9|1799.9|1804.8|1798.8|8
1603331400000|2020-10-22 01:50:00|1805.4|1799.4|1805.8|1799.8|1806.1|1800.1|1805.4|1799.4|4
1603331700000|2020-10-22 01:55:00|1805.3|1799.3|1805.3|1799.3|1805.3|1799.3|1805.3|1799.3|1
1603332000000|2020-10-22 02:00:00|1804.8|1798.8|1804.8|1798.8|1804.8|1798.8|1804.4|1798.4|27
1603332300000|2020-10-22 02:05:00|1804.6|1798.6|1803.6|1797.6|1804.8|1798.8|1803.5|1797.5|7
1603332600000|2020-10-22 02:10:00|1804.3|1798.3|1803.8|1797.8|1804.5|1798.5|1803.4|1797.4|14
1603332900000|2020-10-22 02:15:00|1803.5|1797.5|1802.5|1796.5|1803.5|1797.5|1802.5|1796.5|2
1603333800000|2020-10-22 02:30:00|1802.3|1796.3|1801.8|1795.8|1802.3|1796.3|1801.4|1795.4|8
1603334100000|2020-10-22 02:35:00|1801.5|1795.5|1802|1796|1802|1796|1801.3|1795.3|11
1603334400000|2020-10-22 02:40:00|1801.8|1795.8|1801.4|1795.4|1802|1796|1801.1|1795.1|24
1603334700000|2020-10-22 02:45:00|1801.5|1795.5|1801.6|1795.6|1801.9|1795.9|1801.3|1795.3|16
1603335000000|2020-10-22 02:50:00|1802.4|1796.4|1802.4|1796.4|1802.4|1796.4|1802.4|1796.4|1
1603335300000|2020-10-22 02:55:00|1802|1796|1801.1|1795.1|1802.4|1796.4|1801.1|1795.1|6
1603335600000|2020-10-22 03:00:00|1800.8|1794.8|1799.6|1793.6|1800.8|1794.8|1798.9|1792.9|13
1603335900000|2020-10-22 03:05:00|1799.8|1793.8|1800.3|1794.3|1800.5|1794.5|1799.4|1793.4|6
1603336200000|2020-10-22 03:10:00|1800.1|1794.1|1799.8|1793.8|1800.3|1794.3|1799.4|1793.4|21
1603336500000|2020-10-22 03:15:00|1800|1794|1799.8|1793.8|1800.3|1794.3|1799.6|1793.6|6
1603336800000|2020-10-22 03:20:00|1799.5|1793.5|1799.4|1793.4|1799.9|1793.9|1799.3|1793.3|19
1603337100000|2020-10-22 03:25:00|1799.8|1793.8|1799.6|1793.6|1800|1794|1799.4|1793.4|16
1603337400000|2020-10-22 03:30:00|1800|1794|1800|1794|1800|1794|1800|1794|1
1603338000000|2020-10-22 03:40:00|1800.3|1794.3|1800.3|1794.3|1800.3|1794.3|1800.3|1794.3|1
1603339800000|2020-10-22 04:10:00|1799.9|1793.9|1800.3|1794.3|1800.3|1794.3|1799.9|1793.9|3
1603341900000|2020-10-22 04:45:00|1800|1794|1800|1794|1800|1794|1800|1794|1
1603343100000|2020-10-22 05:05:00|1800.3|1794.3|1803.4|1797.4|1803.4|1797.4|1800.3|1794.3|12
1603343400000|2020-10-22 05:10:00|1803.5|1797.5|1803.5|1797.5|1803.5|1797.5|1803.5|1797.5|1
1603343700000|2020-10-22 05:15:00|1803.8|1797.8|1803.9|1797.9|1803.9|1797.9|1803.8|1797.8|2
1603344000000|2020-10-22 05:20:00|1803.5|1797.5|1803.6|1797.6|1803.6|1797.6|1803.5|1797.5|2
1603344300000|2020-10-22 05:25:00|1803.9|1797.9|1806.5|1800.5|1806.5|1800.5|1803.9|1797.9|10
1603344600000|2020-10-22 05:30:00|1806.3|1800.3|1799.4|1793.4|1806.3|1800.3|1799.4|1793.4|45
1603344900000|2020-10-22 05:35:00|1799.3|1793.3|1802|1796|1802.3|1796.3|1799.3|1793.3|20
1603345200000|2020-10-22 05:40:00|1801.6|1795.6|1802.1|1796.1|1802.5|1796.5|1800.8|1794.8|21
1603345500000|2020-10-22 05:45:00|1801.9|1795.9|1798.4|1792.4|1801.9|1795.9|1798.4|1792.4|21
1603345800000|2020-10-22 05:50:00|1798.3|1792.3|1799.6|1793.6|1799.6|1793.6|1798.3|1792.3|18
1603346100000|2020-10-22 05:55:00|1799.4|1793.4|1798.6|1792.6|1799.4|1793.4|1798.5|1792.5|10
1603346400000|2020-10-22 06:00:00|1799.3|1793.3|1798.4|1792.4|1799.6|1793.6|1798.3|1792.3|55
1603346700000|2020-10-22 06:05:00|1798.8|1792.8|1799.1|1793.1|1800.1|1794.1|1798.3|1792.3|53
1603347000000|2020-10-22 06:10:00|1799.4|1793.4|1801.4|1795.4|1802.1|1796.1|1799.3|1793.3|25
1603347300000|2020-10-22 06:15:00|1801.6|1795.6|1802.4|1796.4|1802.5|1796.5|1801.1|1795.1|24
1603347600000|2020-10-22 06:20:00|1802.1|1796.1|1802.6|1796.6|1802.6|1796.6|1801.4|1795.4|16
1603347900000|2020-10-22 06:25:00|1802.4|1796.4|1802.8|1796.8|1803.1|1797.1|1801.9|1795.9|14
1603348200000|2020-10-22 06:30:00|1803|1797|1805.3|1799.3|1805.5|1799.5|1801.9|1795.9|36
1603348500000|2020-10-22 06:35:00|1805.5|1799.5|1804.8|1798.8|1806.4|1800.4|1804.3|1798.3|36
1603348800000|2020-10-22 06:40:00|1805.5|1799.5|1805.1|1799.1|1806.6|1800.6|1804.6|1798.6|31
1603349100000|2020-10-22 06:45:00|1804.8|1798.8|1805.3|1799.3|1805.3|1799.3|1802|1796|26
1603349400000|2020-10-22 06:50:00|1805.4|1799.4|1804|1798|1805.4|1799.4|1804|1798|13
1603349700000|2020-10-22 06:55:00|1803.9|1797.9|1802.1|1796.1|1803.9|1797.9|1802.1|1796.1|8
1603350000000|2020-10-22 07:00:00|1801.6|1795.6|1801.4|1795.4|1803.4|1797.4|1799.6|1793.6|50
1603350300000|2020-10-22 07:05:00|1801.1|1795.1|1804.6|1798.6|1804.6|1798.6|1800.9|1794.9|27
1603350600000|2020-10-22 07:10:00|1804.9|1798.9|1805.4|1799.4|1805.9|1799.9|1804.6|1798.6|26
1603350900000|2020-10-22 07:15:00|1805.6|1799.6|1809.9|1803.9|1809.9|1803.9|1805.6|1799.6|26
1603351200000|2020-10-22 07:20:00|1809.6|1803.6|1808.4|1802.4|1810.4|1804.4|1807.4|1801.4|34
1603351500000|2020-10-22 07:25:00|1808.1|1802.1|1809.4|1803.4|1809.6|1803.6|1807.9|1801.9|17
1603351800000|2020-10-22 07:30:00|1809.1|1803.1|1810.6|1804.6|1810.6|1804.6|1807.9|1801.9|23
1603352100000|2020-10-22 07:35:00|1810.9|1804.9|1813.4|1807.4|1813.4|1807.4|1810.4|1804.4|29
1603352400000|2020-10-22 07:40:00|1813.1|1807.1|1810.9|1804.9|1813.1|1807.1|1808.6|1802.6|44
1603352700000|2020-10-22 07:45:00|1810.1|1804.1|1811.1|1805.1|1811.1|1805.1|1810.1|1804.1|10
1603353000000|2020-10-22 07:50:00|1810.9|1804.9|1810.1|1804.1|1811.1|1805.1|1810.1|1804.1|10
1603353300000|2020-10-22 07:55:00|1810.4|1804.4|1810.9|1804.9|1811.1|1805.1|1810.4|1804.4|6
1603353600000|2020-10-22 08:00:00|1810.6|1804.6|1809.6|1803.6|1811.4|1805.4|1809.6|1803.6|22
1603353900000|2020-10-22 08:05:00|1809.9|1803.9|1809.6|1803.6|1811.1|1805.1|1809.4|1803.4|17
1603354200000|2020-10-22 08:10:00|1809.9|1803.9|1809.6|1803.6|1810.4|1804.4|1809.6|1803.6|7
1603354500000|2020-10-22 08:15:00|1809.9|1803.9|1807.9|1801.9|1810.4|1804.4|1807.4|1801.4|24
1603354800000|2020-10-22 08:20:00|1808.1|1802.1|1806.4|1800.4|1808.6|1802.6|1806.1|1800.1|27
1603355100000|2020-10-22 08:25:00|1806.6|1800.6|1803.4|1797.4|1806.6|1800.6|1803.4|1797.4|17
1603355400000|2020-10-22 08:30:00|1803.6|1797.6|1801.9|1795.9|1803.9|1797.9|1801.9|1795.9|12
1603355700000|2020-10-22 08:35:00|1802.1|1796.1|1801.1|1795.1|1802.4|1796.4|1800.6|1794.6|22
1603356000000|2020-10-22 08:40:00|1801.6|1795.6|1800.6|1794.6|1801.6|1795.6|1800.1|1794.1|14
1603356300000|2020-10-22 08:45:00|1800.9|1794.9|1803.4|1797.4|1803.4|1797.4|1800.9|1794.9|11
1603356600000|2020-10-22 08:50:00|1803.1|1797.1|1802.6|1796.6|1803.1|1797.1|1802.6|1796.6|5
1603356900000|2020-10-22 08:55:00|1802.9|1796.9|1801.6|1795.6|1802.9|1796.9|1801.6|1795.6|12
1603357200000|2020-10-22 09:00:00|1801.9|1795.9|1800.1|1794.1|1802.9|1796.9|1800.1|1794.1|22
1603357500000|2020-10-22 09:05:00|1800.4|1794.4|1800.1|1794.1|1800.6|1794.6|1799.4|1793.4|14
1603357800000|2020-10-22 09:10:00|1799.4|1793.4|1799.4|1793.4|1799.9|1793.9|1799.1|1793.1|10
1603358100000|2020-10-22 09:15:00|1799.6|1793.6|1798.4|1792.4|1800.1|1794.1|1798.1|1792.1|19
1603358400000|2020-10-22 09:20:00|1798.6|1792.6|1798.1|1792.1|1799.1|1793.1|1797.4|1791.4|12
1603358700000|2020-10-22 09:25:00|1798.4|1792.4|1796.6|1790.6|1798.4|1792.4|1796.4|1790.4|8
1603359000000|2020-10-22 09:30:00|1795.4|1789.4|1798.1|1792.1|1798.1|1792.1|1794.1|1788.1|20
1603359300000|2020-10-22 09:35:00|1797.9|1791.9|1798.4|1792.4|1798.4|1792.4|1797.1|1791.1|33
1603359600000|2020-10-22 09:40:00|1798.6|1792.6|1801.4|1795.4|1801.4|1795.4|1798.6|1792.6|13
1603359900000|2020-10-22 09:45:00|1801.1|1795.1|1800.4|1794.4|1801.1|1795.1|1799.6|1793.6|12
1603360200000|2020-10-22 09:50:00|1799.4|1793.4|1800.4|1794.4|1800.4|1794.4|1799.4|1793.4|15
1603360500000|2020-10-22 09:55:00|1801.6|1795.6|1801.4|1795.4|1802.1|1796.1|1800.9|1794.9|8
1603360800000|2020-10-22 10:00:00|1801.6|1795.6|1801.1|1795.1|1802.1|1796.1|1800.9|1794.9|15
1603361100000|2020-10-22 10:05:00|1801.4|1795.4|1803.1|1797.1|1803.1|1797.1|1801.1|1795.1|13
1603361400000|2020-10-22 10:10:00|1803.4|1797.4|1804.4|1798.4|1805.4|1799.4|1803.1|1797.1|9
1603361700000|2020-10-22 10:15:00|1804.9|1798.9|1805.4|1799.4|1805.6|1799.6|1804.6|1798.6|13
1603362000000|2020-10-22 10:20:00|1805.6|1799.6|1806.4|1800.4|1809.4|1803.4|1805.6|1799.6|16
1603362300000|2020-10-22 10:25:00|1806.9|1800.9|1809.1|1803.1|1809.4|1803.4|1806.1|1800.1|20
1603362600000|2020-10-22 10:30:00|1809.4|1803.4|1809.4|1803.4|1809.4|1803.4|1808.6|1802.6|7
1603362900000|2020-10-22 10:35:00|1809.6|1803.6|1810.9|1804.9|1810.9|1804.9|1809.6|1803.6|12
1603363200000|2020-10-22 10:40:00|1811.1|1805.1|1810.4|1804.4|1811.4|1805.4|1809.9|1803.9|13
1603363500000|2020-10-22 10:45:00|1811.1|1805.1|1810.9|1804.9|1811.6|1805.6|1810.9|1804.9|7
1603363800000|2020-10-22 10:50:00|1811.1|1805.1|1809.9|1803.9|1811.1|1805.1|1809.6|1803.6|13
1603364100000|2020-10-22 10:55:00|1809.6|1803.6|1808.1|1802.1|1810.4|1804.4|1808.1|1802.1|7
1603364400000|2020-10-22 11:00:00|1807.9|1801.9|1808.4|1802.4|1809.4|1803.4|1807.9|1801.9|13
1603364700000|2020-10-22 11:05:00|1808.6|1802.6|1808.4|1802.4|1810.1|1804.1|1808.1|1802.1|15
1603365000000|2020-10-22 11:10:00|1807.9|1801.9|1807.4|1801.4|1807.9|1801.9|1806.6|1800.6|20
1603365300000|2020-10-22 11:15:00|1807.6|1801.6|1807.6|1801.6|1808.4|1802.4|1807.6|1801.6|9
1603365600000|2020-10-22 11:20:00|1807.9|1801.9|1808.1|1802.1|1808.1|1802.1|1806.4|1800.4|7
1603365900000|2020-10-22 11:25:00|1807.9|1801.9|1805.4|1799.4|1807.9|1801.9|1805.4|1799.4|37
1603366200000|2020-10-22 11:30:00|1805.1|1799.1|1802.1|1796.1|1805.1|1799.1|1801.6|1795.6|27
1603366500000|2020-10-22 11:35:00|1802.4|1796.4|1805.6|1799.6|1805.6|1799.6|1802.4|1796.4|23
1603366800000|2020-10-22 11:40:00|1805.4|1799.4|1804.6|1798.6|1805.6|1799.6|1804.6|1798.6|8
1603367100000|2020-10-22 11:45:00|1804.9|1798.9|1807.4|1801.4|1809.6|1803.6|1804.6|1798.6|61
1603367400000|2020-10-22 11:50:00|1807.1|1801.1|1810.6|1804.6|1810.6|1804.6|1807.1|1801.1|17
1603367700000|2020-10-22 11:55:00|1809.9|1803.9|1809.9|1803.9|1810.9|1804.9|1807.6|1801.6|38
1603368000000|2020-10-22 12:00:00|1810.1|1804.1|1811.9|1805.9|1813.9|1807.9|1809.9|1803.9|39
1603368300000|2020-10-22 12:05:00|1812.1|1806.1|1810.9|1804.9|1813.9|1807.9|1810.1|1804.1|30
1603368600000|2020-10-22 12:10:00|1811.1|1805.1|1808.6|1802.6|1811.4|1805.4|1808.1|1802.1|29
1603368900000|2020-10-22 12:15:00|1808.4|1802.4|1811.1|1805.1|1812.1|1806.1|1808.4|1802.4|32
1603369200000|2020-10-22 12:20:00|1810.9|1804.9|1806.6|1800.6|1810.9|1804.9|1806.4|1800.4|32
1603369500000|2020-10-22 12:25:00|1806.9|1800.9|1808.9|1802.9|1809.4|1803.4|1806.4|1800.4|19
1603369800000|2020-10-22 12:30:00|1809.1|1803.1|1804.4|1798.4|1809.4|1803.4|1802.1|1796.1|44
1603370100000|2020-10-22 12:35:00|1804.6|1798.6|1807.4|1801.4|1807.9|1801.9|1804.1|1798.1|20
1603370400000|2020-10-22 12:40:00|1807.6|1801.6|1805.9|1799.9|1808.1|1802.1|1805.9|1799.9|13
1603370700000|2020-10-22 12:45:00|1806.1|1800.1|1810.9|1804.9|1810.9|1804.9|1806.1|1800.1|25
1603371000000|2020-10-22 12:50:00|1810.6|1804.6|1810.9|1804.9|1811.6|1805.6|1809.6|1803.6|27
1603371300000|2020-10-22 12:55:00|1810.6|1804.6|1811.1|1805.1|1812.9|1806.9|1808.9|1802.9|35
1603371600000|2020-10-22 13:00:00|1810.9|1804.9|1808.1|1802.1|1810.9|1804.9|1807.1|1801.1|75
1603371900000|2020-10-22 13:05:00|1807.9|1801.9|1811.1|1805.1|1811.4|1805.4|1807.1|1801.1|36
1603372200000|2020-10-22 13:10:00|1811.9|1805.9|1810.9|1804.9|1812.4|1806.4|1810.6|1804.6|29
1603372500000|2020-10-22 13:15:00|1810.6|1804.6|1813.1|1807.1|1814.1|1808.1|1810.4|1804.4|24
1603372800000|2020-10-22 13:20:00|1812.4|1806.4|1812.1|1806.1|1813.4|1807.4|1811.6|1805.6|14
1603373100000|2020-10-22 13:25:00|1811.9|1805.9|1812.9|1806.9|1814.6|1808.6|1811.6|1805.6|31
1603373400000|2020-10-22 13:30:00|1812.6|1806.6|1811.4|1805.4|1813.4|1807.4|1809.6|1803.6|34
1603373700000|2020-10-22 13:35:00|1810.9|1804.9|1810.6|1804.6|1811.6|1805.6|1810.1|1804.1|14
1603374000000|2020-10-22 13:40:00|1810.9|1804.9|1809.4|1803.4|1811.1|1805.1|1809.4|1803.4|22
1603374300000|2020-10-22 13:45:00|1809.6|1803.6|1811.4|1805.4|1812.9|1806.9|1808.6|1802.6|33
1603374600000|2020-10-22 13:50:00|1811.1|1805.1|1811.6|1805.6|1811.6|1805.6|1810.6|1804.6|20
1603374900000|2020-10-22 13:55:00|1812.1|1806.1|1813.9|1807.9|1814.4|1808.4|1812.1|1806.1|18
1603375200000|2020-10-22 14:00:00|1814.1|1808.1|1813.6|1807.6|1814.4|1808.4|1811.4|1805.4|29
1603375500000|2020-10-22 14:05:00|1814.1|1808.1|1814.1|1808.1|1814.4|1808.4|1812.6|1806.6|20
1603375800000|2020-10-22 14:10:00|1813.9|1807.9|1814.1|1808.1|1814.4|1808.4|1813.6|1807.6|16
1603376100000|2020-10-22 14:15:00|1814.4|1808.4|1813.9|1807.9|1814.6|1808.6|1813.6|1807.6|12
1603376400000|2020-10-22 14:20:00|1814.1|1808.1|1811.6|1805.6|1814.1|1808.1|1811.1|1805.1|19
1603376700000|2020-10-22 14:25:00|1811.4|1805.4|1811.4|1805.4|1812.1|1806.1|1809.4|1803.4|40
1603377000000|2020-10-22 14:30:00|1811.6|1805.6|1812.6|1806.6|1812.6|1806.6|1810.9|1804.9|16
1603377300000|2020-10-22 14:35:00|1812.9|1806.9|1813.9|1807.9|1814.9|1808.9|1812.9|1806.9|21
1603377600000|2020-10-22 14:40:00|1813.1|1807.1|1811.6|1805.6|1813.4|1807.4|1810.9|1804.9|22
1603377900000|2020-10-22 14:45:00|1811.4|1805.4|1812.4|1806.4|1813.6|1807.6|1811.1|1805.1|43
1603378200000|2020-10-22 14:50:00|1812.6|1806.6|1815.6|1809.6|1815.9|1809.9|1812.6|1806.6|20
1603378500000|2020-10-22 14:55:00|1816.4|1810.4|1816.9|1810.9|1816.9|1810.9|1815.9|1809.9|28
1603378800000|2020-10-22 15:00:00|1817.4|1811.4|1817.1|1811.1|1817.6|1811.6|1816.4|1810.4|16
1603379100000|2020-10-22 15:05:00|1817.4|1811.4|1817.9|1811.9|1818.6|1812.6|1817.4|1811.4|15
1603379400000|2020-10-22 15:10:00|1817.1|1811.1|1818.4|1812.4|1818.4|1812.4|1815.9|1809.9|21
1603379700000|2020-10-22 15:15:00|1818.6|1812.6|1812.6|1806.6|1818.6|1812.6|1812.1|1806.1|76
1603380000000|2020-10-22 15:20:00|1812.4|1806.4|1813.6|1807.6|1814.1|1808.1|1812.4|1806.4|15
1603380300000|2020-10-22 15:25:00|1814.1|1808.1|1811.6|1805.6|1814.4|1808.4|1811.6|1805.6|25
1603380600000|2020-10-22 15:30:00|1811.4|1805.4|1808.9|1802.9|1811.4|1805.4|1808.9|1802.9|20
1603380900000|2020-10-22 15:35:00|1807.4|1801.4|1809.1|1803.1|1810.1|1804.1|1807.4|1801.4|21
1603381200000|2020-10-22 15:40:00|1808.9|1802.9|1805.4|1799.4|1808.9|1802.9|1805.4|1799.4|16
1603381500000|2020-10-22 15:45:00|1805.6|1799.6|1804.4|1798.4|1805.9|1799.9|1803.9|1797.9|13
1603381800000|2020-10-22 15:50:00|1804.6|1798.6|1803.9|1797.9|1804.6|1798.6|1803.9|1797.9|4
1603382100000|2020-10-22 15:55:00|1804.1|1798.1|1803.1|1797.1|1804.1|1798.1|1801.9|1795.9|15
1603382400000|2020-10-22 16:00:00|1803.4|1797.4|1801.1|1795.1|1803.4|1797.4|1800.4|1794.4|34
1603382700000|2020-10-22 16:05:00|1801.9|1795.9|1798.4|1792.4|1801.9|1795.9|1798.4|1792.4|20
1603383000000|2020-10-22 16:10:00|1798.6|1792.6|1797.6|1791.6|1800.1|1794.1|1795.6|1789.6|36
1603383300000|2020-10-22 16:15:00|1798.4|1792.4|1797.6|1791.6|1799.4|1793.4|1797.6|1791.6|14
1603383600000|2020-10-22 16:20:00|1797.4|1791.4|1796.9|1790.9|1797.4|1791.4|1795.9|1789.9|21
1603383900000|2020-10-22 16:25:00|1797.4|1791.4|1797.6|1791.6|1797.6|1791.6|1797.4|1791.4|2
1603384200000|2020-10-22 16:30:00|1798.6|1792.6|1798.4|1792.4|1799.9|1793.9|1798.4|1792.4|5
1603384500000|2020-10-22 16:35:00|1798.1|1792.1|1797.9|1791.9|1798.1|1792.1|1797.9|1791.9|2
1603384800000|2020-10-22 16:40:00|1797.4|1791.4|1797.4|1791.4|1797.9|1791.9|1796.6|1790.6|10
1603385100000|2020-10-22 16:45:00|1798.1|1792.1|1799.6|1793.6|1799.6|1793.6|1798.1|1792.1|4
1603385400000|2020-10-22 16:50:00|1799.4|1793.4|1799.9|1793.9|1799.9|1793.9|1799.4|1793.4|12
1603385700000|2020-10-22 16:55:00|1799.4|1793.4|1796.3|1790.3|1800.1|1794.1|1796.3|1790.3|28
1603411200000|2020-10-23 00:00:00|1799.4|1793.4|1797.8|1791.8|1799.6|1793.6|1797.8|1791.8|4
1603411500000|2020-10-23 00:05:00|1797.5|1791.5|1797.4|1791.4|1797.5|1791.5|1797.4|1791.4|2
1603412100000|2020-10-23 00:15:00|1796.9|1790.9|1797|1791|1797.6|1791.6|1796.9|1790.9|5
1603412700000|2020-10-23 00:25:00|1797.1|1791.1|1796.9|1790.9|1797.1|1791.1|1796.9|1790.9|2
1603413000000|2020-10-23 00:30:00|1796.6|1790.6|1796.6|1790.6|1796.6|1790.6|1796.6|1790.6|1
1603413300000|2020-10-23 00:35:00|1796.8|1790.8|1796.8|1790.8|1796.8|1790.8|1796.8|1790.8|1
1603413900000|2020-10-23 00:45:00|1797|1791|1797.9|1791.9|1797.9|1791.9|1797|1791|4
1603414500000|2020-10-23 00:55:00|1798.1|1792.1|1796.6|1790.6|1798.1|1792.1|1796.6|1790.6|4
1603414800000|2020-10-23 01:00:00|1796.8|1790.8|1795.5|1789.5|1797.8|1791.8|1794.8|1788.8|19
1603415100000|2020-10-23 01:05:00|1795.6|1789.6|1795.6|1789.6|1795.6|1789.6|1795.6|1789.6|1
1603415400000|2020-10-23 01:10:00|1795.8|1789.8|1796.4|1790.4|1796.6|1790.6|1795.8|1789.8|5
1603415700000|2020-10-23 01:15:00|1794.6|1788.6|1797.1|1791.1|1797.3|1791.3|1794.6|1788.6|15
1603416000000|2020-10-23 01:20:00|1797.4|1791.4|1797.3|1791.3|1798.3|1792.3|1795.5|1789.5|22
1603416300000|2020-10-23 01:25:00|1797.5|1791.5|1798|1792|1798.5|1792.5|1797.5|1791.5|9
1603416600000|2020-10-23 01:30:00|1798.3|1792.3|1799|1793|1799.8|1793.8|1798|1792|14
1603416900000|2020-10-23 01:35:00|1799.1|1793.1|1798.9|1792.9|1799.1|1793.1|1798.9|1792.9|2
1603417200000|2020-10-23 01:40:00|1799.3|1793.3|1799.3|1793.3|1799.3|1793.3|1799.3|1793.3|1
1603417500000|2020-10-23 01:45:00|1799.1|1793.1|1799|1793|1799.1|1793.1|1799|1793|2
1603417800000|2020-10-23 01:50:00|1798.8|1792.8|1797.8|1791.8|1798.8|1792.8|1797.8|1791.8|4
1603418100000|2020-10-23 01:55:00|1798.1|1792.1|1799.4|1793.4|1799.4|1793.4|1798.1|1792.1|4
1603418400000|2020-10-23 02:00:00|1798.4|1792.4|1798.6|1792.6|1798.6|1792.6|1798.3|1792.3|3
1603418700000|2020-10-23 02:05:00|1798.9|1792.9|1799.4|1793.4|1799.4|1793.4|1798.9|1792.9|2
1603419000000|2020-10-23 02:10:00|1799.1|1793.1|1799.1|1793.1|1799.1|1793.1|1799.1|1793.1|1
1603419600000|2020-10-23 02:20:00|1799.4|1793.4|1799.4|1793.4|1799.4|1793.4|1799|1793|4
1603419900000|2020-10-23 02:25:00|1799.3|1793.3|1799.1|1793.1|1799.3|1793.3|1799.1|1793.1|2
1603420200000|2020-10-23 02:30:00|1799.4|1793.4|1799.3|1793.3|1799.4|1793.4|1799.3|1793.3|2
1603420800000|2020-10-23 02:40:00|1799.4|1793.4|1799.6|1793.6|1799.9|1793.9|1799.4|1793.4|4
1603421100000|2020-10-23 02:45:00|1799.9|1793.9|1800.4|1794.4|1800.4|1794.4|1799.9|1793.9|3
1603421400000|2020-10-23 02:50:00|1800.1|1794.1|1800.1|1794.1|1800.1|1794.1|1800.1|1794.1|1
1603422000000|2020-10-23 03:00:00|1798.8|1792.8|1799|1793|1799|1793|1797.8|1791.8|11
1603422300000|2020-10-23 03:05:00|1799.4|1793.4|1799.4|1793.4|1799.5|1793.5|1799.4|1793.4|3
1603422600000|2020-10-23 03:10:00|1799.3|1793.3|1799|1793|1799.3|1793.3|1799|1793|3
1603422900000|2020-10-23 03:15:00|1799.1|1793.1|1799|1793|1799.1|1793.1|1799|1793|4
1603423200000|2020-10-23 03:20:00|1799.3|1793.3|1799.6|1793.6|1799.9|1793.9|1799|1793|5
1603423500000|2020-10-23 03:25:00|1799.9|1793.9|1799.3|1793.3|1799.9|1793.9|1799.3|1793.3|4
1603423800000|2020-10-23 03:30:00|1799.6|1793.6|1799.3|1793.3|1799.6|1793.6|1799|1793|5
1603424100000|2020-10-23 03:35:00|1799|1793|1799.3|1793.3|1799.3|1793.3|1799|1793|2
1603428000000|2020-10-23 04:40:00|1799.5|1793.5|1799.8|1793.8|1800.1|1794.1|1799.5|1793.5|5
1603428600000|2020-10-23 04:50:00|1798.9|1792.9|1798.9|1792.9|1798.9|1792.9|1798.9|1792.9|1
1603429200000|2020-10-23 05:00:00|1799.8|1793.8|1800|1794|1800|1794|1799.8|1793.8|2
1603429500000|2020-10-23 05:05:00|1798.3|1792.3|1797.4|1791.4|1798.3|1792.3|1797.4|1791.4|4
1603430100000|2020-10-23 05:15:00|1797.8|1791.8|1798|1792|1798|1792|1797.4|1791.4|4
1603430400000|2020-10-23 05:20:00|1797.8|1791.8|1797.3|1791.3|1797.8|1791.8|1797.1|1791.1|5
1603430700000|2020-10-23 05:25:00|1797.4|1791.4|1798.3|1792.3|1798.3|1792.3|1797.4|1791.4|3
1603431000000|2020-10-23 05:30:00|1798.8|1792.8|1798|1792|1799|1793|1798|1792|12
1603431300000|2020-10-23 05:35:00|1798.3|1792.3|1798.3|1792.3|1798.5|1792.5|1798.3|1792.3|3
1603431600000|2020-10-23 05:40:00|1798.4|1792.4|1799.8|1793.8|1799.9|1793.9|1798.4|1792.4|8
1603431900000|2020-10-23 05:45:00|1799.4|1793.4|1797.1|1791.1|1799.4|1793.4|1797.1|1791.1|10
1603432200000|2020-10-23 05:50:00|1796.9|1790.9|1795.9|1789.9|1796.9|1790.9|1795.6|1789.6|5
1603432500000|2020-10-23 05:55:00|1796|1790|1798.3|1792.3|1798.8|1792.8|1796|1790|12
1603432800000|2020-10-23 06:00:00|1798.4|1792.4|1797.9|1791.9|1799.3|1793.3|1797.9|1791.9|5
1603433100000|2020-10-23 06:05:00|1797.6|1791.6|1796.9|1790.9|1797.9|1791.9|1795.9|1789.9|17
1603433400000|2020-10-23 06:10:00|1796.6|1790.6|1796.3|1790.3|1797.6|1791.6|1794.3|1788.3|17
1603433700000|2020-10-23 06:15:00|1796|1790|1796.8|1790.8|1796.9|1790.9|1794.1|1788.1|18
1603434000000|2020-10-23 06:20:00|1797.4|1791.4|1798.3|1792.3|1798.3|1792.3|1797.4|1791.4|9
1603434300000|2020-10-23 06:25:00|1798.1|1792.1|1798.1|1792.1|1798.3|1792.3|1798.1|1792.1|3
1603434600000|2020-10-23 06:30:00|1797.9|1791.9|1798.9|1792.9|1798.9|1792.9|1796.9|1790.9|12
1603434900000|2020-10-23 06:35:00|1798.6|1792.6|1796.6|1790.6|1798.6|1792.6|1796.6|1790.6|8
1603435200000|2020-10-23 06:40:00|1796.5|1790.5|1796.8|1790.8|1796.8|1790.8|1796.4|1790.4|13
1603435500000|2020-10-23 06:45:00|1796.9|1790.9|1798.3|1792.3|1798.5|1792.5|1796.9|1790.9|18
1603435800000|2020-10-23 06:50:00|1798.4|1792.4|1798.5|1792.5|1798.6|1792.6|1798.3|1792.3|10
1603436100000|2020-10-23 06:55:00|1798.6|1792.6|1798.1|1792.1|1798.6|1792.6|1798.1|1792.1|5
1603436400000|2020-10-23 07:00:00|1798.4|1792.4|1800.1|1794.1|1803.6|1797.6|1798.4|1792.4|58
1603436700000|2020-10-23 07:05:00|1800.4|1794.4|1799.1|1793.1|1802.1|1796.1|1798.6|1792.6|24
1603437000000|2020-10-23 07:10:00|1798.9|1792.9|1795.4|1789.4|1798.9|1792.9|1795.4|1789.4|26
1603437300000|2020-10-23 07:15:00|1795.1|1789.1|1798.6|1792.6|1799.1|1793.1|1795.1|1789.1|37
1603437600000|2020-10-23 07:20:00|1798.9|1792.9|1798.9|1792.9|1800.4|1794.4|1798.4|1792.4|30
1603437900000|2020-10-23 07:25:00|1799.4|1793.4|1798.9|1792.9|1799.9|1793.9|1798.1|1792.1|24
1603438200000|2020-10-23 07:30:00|1799.1|1793.1|1802.4|1796.4|1803.1|1797.1|1799.1|1793.1|43
1603438500000|2020-10-23 07:35:00|1802.6|1796.6|1804.4|1798.4|1804.4|1798.4|1802.4|1796.4|18
1603438800000|2020-10-23 07:40:00|1804.9|1798.9|1805.6|1799.6|1805.6|1799.6|1804.4|1798.4|18
1603439100000|2020-10-23 07:45:00|1805.9|1799.9|1804.9|1798.9|1807.1|1801.1|1804.9|1798.9|14
1603439400000|2020-10-23 07:50:00|1805.6|1799.6|1804.4|1798.4|1805.9|1799.9|1803.1|1797.1|25
1603439700000|2020-10-23 07:55:00|1804.6|1798.6|1806.4|1800.4|1806.4|1800.4|1804.4|1798.4|8
1603440000000|2020-10-23 08:00:00|1806.6|1800.6|1808.9|1802.9|1809.4|1803.4|1806.6|1800.6|32
1603440300000|2020-10-23 08:05:00|1809.1|1803.1|1810.6|1804.6|1811.9|1805.9|1808.9|1802.9|40
1603440600000|2020-10-23 08:10:00|1810.1|1804.1|1810.6|1804.6|1810.9|1804.9|1808.9|1802.9|13
1603440900000|2020-10-23 08:15:00|1810.9|1804.9|1811.6|1805.6|1812.4|1806.4|1810.9|1804.9|15
1603441200000|2020-10-23 08:20:00|1812.1|1806.1|1810.4|1804.4|1813.4|1807.4|1810.4|1804.4|19
1603441500000|2020-10-23 08:25:00|1811.1|1805.1|1809.6|1803.6|1811.1|1805.1|1809.4|1803.4|8
1603441800000|2020-10-23 08:30:00|1809.9|1803.9|1809.9|1803.9|1810.9|1804.9|1809.6|1803.6|16
1603442100000|2020-10-23 08:35:00|1809.6|1803.6|1809.6|1803.6|1810.1|1804.1|1808.6|1802.6|20
1603442400000|2020-10-23 08:40:00|1809.9|1803.9|1808.9|1802.9|1810.1|1804.1|1808.6|1802.6|12
1603442700000|2020-10-23 08:45:00|1809.1|1803.1|1811.4|1805.4|1811.4|1805.4|1808.6|1802.6|12
1603443000000|2020-10-23 08:50:00|1811.6|1805.6|1809.6|1803.6|1811.6|1805.6|1808.4|1802.4|11
1603443300000|2020-10-23 08:55:00|1809.4|1803.4|1808.1|1802.1|1809.6|1803.6|1808.1|1802.1|8
1603443600000|2020-10-23 09:00:00|1806.9|1800.9|1807.9|1801.9|1808.1|1802.1|1806.6|1800.6|9
1603443900000|2020-10-23 09:05:00|1808.1|1802.1|1807.9|1801.9|1808.4|1802.4|1807.9|1801.9|4
1603444500000|2020-10-23 09:15:00|1807.6|1801.6|1807.4|1801.4|1807.6|1801.6|1807.4|1801.4|2
1603445100000|2020-10-23 09:25:00|1807.6|1801.6|1807.4|1801.4|1807.6|1801.6|1806.9|1800.9|7
1603445400000|2020-10-23 09:30:00|1807.6|1801.6|1807.4|1801.4|1807.6|1801.6|1806.9|1800.9|6
1603445700000|2020-10-23 09:35:00|1807.1|1801.1|1808.1|1802.1|1808.1|1802.1|1806.9|1800.9|5
1603446000000|2020-10-23 09:40:00|1807.9|1801.9|1808.1|1802.1|1808.1|1802.1|1807.9|1801.9|2
1603446300000|2020-10-23 09:45:00|1808.4|1802.4|1808.1|1802.1|1808.4|1802.4|1808.1|1802.1|2
1603446600000|2020-10-23 09:50:00|1808.4|1802.4|1808.9|1802.9|1809.4|1803.4|1806.6|1800.6|24
1603446900000|2020-10-23 09:55:00|1809.1|1803.1|1808.4|1802.4|1809.1|1803.1|1807.1|1801.1|13
1603447200000|2020-10-23 10:00:00|1808.6|1802.6|1808.6|1802.6|1808.9|1802.9|1807.9|1801.9|10
1603447500000|2020-10-23 10:05:00|1808.4|1802.4|1808.6|1802.6|1809.1|1803.1|1808.4|1802.4|12
1603447800000|2020-10-23 10:10:00|1808.4|1802.4|1807.9|1801.9|1808.4|1802.4|1807.4|1801.4|5
1603448100000|2020-10-23 10:15:00|1808.4|1802.4|1808.6|1802.6|1809.1|1803.1|1808.4|1802.4|5
1603448400000|2020-10-23 10:20:00|1808.9|1802.9|1810.1|1804.1|1810.4|1804.4|1808.9|1802.9|5
1603448700000|2020-10-23 10:25:00|1810.4|1804.4|1810.4|1804.4|1810.6|1804.6|1809.9|1803.9|7
1603449000000|2020-10-23 10:30:00|1810.6|1804.6|1810.6|1804.6|1810.6|1804.6|1810.6|1804.6|1
1603449300000|2020-10-23 10:35:00|1809.9|1803.9|1810.1|1804.1|1810.4|1804.4|1809.9|1803.9|8
1603449600000|2020-10-23 10:40:00|1810.4|1804.4|1811.4|1805.4|1811.4|1805.4|1810.4|1804.4|2
1603449900000|2020-10-23 10:45:00|1811.1|1805.1|1810.4|1804.4|1811.1|1805.1|1810.4|1804.4|2
1603450200000|2020-10-23 10:50:00|1810.1|1804.1|1810.6|1804.6|1810.6|1804.6|1810.1|1804.1|2
1603450500000|2020-10-23 10:55:00|1810.9|1804.9|1810.4|1804.4|1811.4|1805.4|1810.1|1804.1|8
1603450800000|2020-10-23 11:00:00|1810.1|1804.1|1808.1|1802.1|1810.1|1804.1|1807.6|1801.6|9
1603451100000|2020-10-23 11:05:00|1807.9|1801.9|1807.9|1801.9|1807.9|1801.9|1806.9|1800.9|13
1603451400000|2020-10-23 11:10:00|1807.6|1801.6|1809.9|1803.9|1810.1|1804.1|1807.6|1801.6|12
1603451700000|2020-10-23 11:15:00|1809.6|1803.6|1809.4|1803.4|1810.1|1804.1|1809.4|1803.4|8
1603452000000|2020-10-23 11:20:00|1809.1|1803.1|1810.9|1804.9|1810.9|1804.9|1809.1|1803.1|11
1603452300000|2020-10-23 11:25:00|1811.1|1805.1|1812.6|1806.6|1812.6|1806.6|1810.9|1804.9|10
1603452600000|2020-10-23 11:30:00|1813.9|1807.9|1811.6|1805.6|1814.1|1808.1|1811.6|1805.6|23
1603452900000|2020-10-23 11:35:00|1811.9|1805.9|1812.4|1806.4|1813.4|1807.4|1811.6|1805.6|18
1603453200000|2020-10-23 11:40:00|1812.1|1806.1|1812.4|1806.4|1812.9|1806.9|1811.9|1805.9|16
1603453500000|2020-10-23 11:45:00|1812.6|1806.6|1810.9|1804.9|1812.9|1806.9|1810.1|1804.1|46
1603453800000|2020-10-23 11:50:00|1810.6|1804.6|1811.9|1805.9|1811.9|1805.9|1809.9|1803.9|16
1603454100000|2020-10-23 11:55:00|1811.6|1805.6|1810.9|1804.9|1811.6|1805.6|1810.1|1804.1|9
1603454400000|2020-10-23 12:00:00|1811.1|1805.1|1811.4|1805.4|1811.9|1805.9|1808.6|1802.6|26
1603454700000|2020-10-23 12:05:00|1811.1|1805.1|1810.9|1804.9|1811.1|1805.1|1810.4|1804.4|11
1603455000000|2020-10-23 12:10:00|1810.6|1804.6|1811.1|1805.1|1811.4|1805.4|1810.6|1804.6|5
1603455300000|2020-10-23 12:15:00|1811.4|1805.4|1809.9|1803.9|1811.4|1805.4|1809.6|1803.6|11
1603455600000|2020-10-23 12:20:00|1810.1|1804.1|1809.4|1803.4|1810.9|1804.9|1809.1|1803.1|52
1603455900000|2020-10-23 12:25:00|1809.1|1803.1|1809.6|1803.6|1810.6|1804.6|1808.9|1802.9|57
1603456200000|2020-10-23 12:30:00|1810.6|1804.6|1810.1|1804.1|1810.6|1804.6|1809.4|1803.4|52
1603456500000|2020-10-23 12:35:00|1810.4|1804.4|1810.6|1804.6|1810.9|1804.9|1809.9|1803.9|19
1603456800000|2020-10-23 12:40:00|1810.1|1804.1|1808.6|1802.6|1810.1|1804.1|1808.4|1802.4|36
1603457100000|2020-10-23 12:45:00|1808.4|1802.4|1808.1|1802.1|1808.6|1802.6|1806.4|1800.4|34
1603457400000|2020-10-23 12:50:00|1808.6|1802.6|1807.9|1801.9|1808.6|1802.6|1806.9|1800.9|28
1603457700000|2020-10-23 12:55:00|1807.6|1801.6|1804.6|1798.6|1808.1|1802.1|1804.1|1798.1|32
1603458000000|2020-10-23 13:00:00|1805.1|1799.1|1806.6|1800.6|1808.1|1802.1|1805.1|1799.1|57
1603458300000|2020-10-23 13:05:00|1806.9|1800.9|1804.4|1798.4|1807.1|1801.1|1804.1|1798.1|32
1603458600000|2020-10-23 13:10:00|1804.1|1798.1|1800.9|1794.9|1804.1|1798.1|1799.6|1793.6|31
1603458900000|2020-10-23 13:15:00|1801.1|1795.1|1798.1|1792.1|1801.1|1795.1|1796.6|1790.6|55
1603459200000|2020-10-23 13:20:00|1798.4|1792.4|1800.9|1794.9|1801.1|1795.1|1798.1|1792.1|22
1603459500000|2020-10-23 13:25:00|1801.1|1795.1|1801.4|1795.4|1801.6|1795.6|1800.4|1794.4|10
1603459800000|2020-10-23 13:30:00|1801.6|1795.6|1799.1|1793.1|1803.1|1797.1|1798.9|1792.9|53
1603460100000|2020-10-23 13:35:00|1798.9|1792.9|1793.1|1787.1|1798.9|1792.9|1792.4|1786.4|55
1603460400000|2020-10-23 13:40:00|1793.6|1787.6|1794.4|1788.4|1794.4|1788.4|1793.1|1787.1|31
1603460700000|2020-10-23 13:45:00|1794.1|1788.1|1793.4|1787.4|1794.6|1788.6|1793.1|1787.1|25
1603461000000|2020-10-23 13:50:00|1793.1|1787.1|1791.9|1785.9|1794.1|1788.1|1791.9|1785.9|22
1603461300000|2020-10-23 13:55:00|1792.1|1786.1|1792.1|1786.1|1792.9|1786.9|1791.9|1785.9|14
1603461600000|2020-10-23 14:00:00|1791.9|1785.9|1789.1|1783.1|1792.1|1786.1|1789.1|1783.1|33
1603461900000|2020-10-23 14:05:00|1789.4|1783.4|1787.6|1781.6|1790.1|1784.1|1786.9|1780.9|17
1603462200000|2020-10-23 14:10:00|1787.4|1781.4|1787.4|1781.4|1787.4|1781.4|1784.1|1778.1|33
1603462500000|2020-10-23 14:15:00|1787.6|1781.6|1792.6|1786.6|1792.6|1786.6|1787.6|1781.6|40
1603462800000|2020-10-23 14:20:00|1792.4|1786.4|1788.9|1782.9|1792.4|1786.4|1788.9|1782.9|20
1603463100000|2020-10-23 14:25:00|1788.4|1782.4|1784.4|1778.4|1788.4|1782.4|1783.9|1777.9|38
1603463400000|2020-10-23 14:30:00|1783.9|1777.9|1785.4|1779.4|1785.4|1779.4|1780.9|1774.9|37
1603463700000|2020-10-23 14:35:00|1785.6|1779.6|1783.4|1777.4|1786.4|1780.4|1783.4|1777.4|15
1603464000000|2020-10-23 14:40:00|1783.1|1777.1|1780.4|1774.4|1784.6|1778.6|1780.1|1774.1|23
1603464300000|2020-10-23 14:45:00|1780.9|1774.9|1771.4|1765.4|1780.9|1774.9|1771.1|1765.1|71
1603464600000|2020-10-23 14:50:00|1771.6|1765.6|1775.6|1769.6|1775.9|1769.9|1770.9|1764.9|63
1603464900000|2020-10-23 14:55:00|1775.4|1769.4|1780.4|1774.4|1780.6|1774.6|1772.9|1766.9|72
1603465200000|2020-10-23 15:00:00|1780.6|1774.6|1782.4|1776.4|1783.1|1777.1|1780.6|1774.6|50
1603465500000|2020-10-23 15:05:00|1783.6|1777.6|1781.9|1775.9|1785.9|1779.9|1781.9|1775.9|67
1603465800000|2020-10-23 15:10:00|1781.6|1775.6|1780.6|1774.6|1781.9|1775.9|1780.1|1774.1|19
1603466100000|2020-10-23 15:15:00|1780.9|1774.9|1793.1|1787.1|1793.1|1787.1|1780.9|1774.9|117
1603466400000|2020-10-23 15:20:00|1792.9|1786.9|1785.9|1779.9|1792.9|1786.9|1785.4|1779.4|43
1603466700000|2020-10-23 15:25:00|1786.1|1780.1|1783.4|1777.4|1788.1|1782.1|1783.4|1777.4|28
1603467000000|2020-10-23 15:30:00|1782.9|1776.9|1776.1|1770.1|1783.9|1777.9|1776.1|1770.1|72
1603467300000|2020-10-23 15:35:00|1776.4|1770.4|1780.9|1774.9|1782.6|1776.6|1776.1|1770.1|28
1603467600000|2020-10-23 15:40:00|1781.6|1775.6|1782.1|1776.1|1782.9|1776.9|1780.6|1774.6|25
1603467900000|2020-10-23 15:45:00|1781.9|1775.9|1781.6|1775.6|1782.9|1776.9|1780.6|1774.6|16
1603468200000|2020-10-23 15:50:00|1781.1|1775.1|1781.9|1775.9|1782.1|1776.1|1781.1|1775.1|6
1603468500000|2020-10-23 15:55:00|1782.1|1776.1|1783.1|1777.1|1783.4|1777.4|1781.6|1775.6|26
1603468800000|2020-10-23 16:00:00|1783.6|1777.6|1783.4|1777.4|1783.6|1777.6|1783.1|1777.1|3
1603469100000|2020-10-23 16:05:00|1783.1|1777.1|1783.4|1777.4|1783.4|1777.4|1782.4|1776.4|6
1603469400000|2020-10-23 16:10:00|1783.1|1777.1|1782.4|1776.4|1783.1|1777.1|1782.4|1776.4|4
1603469700000|2020-10-23 16:15:00|1782.1|1776.1|1780.6|1774.6|1782.1|1776.1|1779.6|1773.6|12
1603470000000|2020-10-23 16:20:00|1780.1|1774.1|1779.4|1773.4|1780.1|1774.1|1779.4|1773.4|4
1603470600000|2020-10-23 16:30:00|1779.6|1773.6|1782.9|1776.9|1782.9|1776.9|1779.6|1773.6|10
1603470900000|2020-10-23 16:35:00|1782.6|1776.6|1782.4|1776.4|1782.6|1776.6|1780.4|1774.4|8
1603471200000|2020-10-23 16:40:00|1782.6|1776.6|1781.9|1775.9|1783.1|1777.1|1781.9|1775.9|6
1603471800000|2020-10-23 16:50:00|1782.4|1776.4|1782.4|1776.4|1782.6|1776.6|1782.4|1776.4|3
1603472100000|2020-10-23 16:55:00|1782.5|1776.5|1780.3|1774.3|1782.5|1776.5|1780.3|1774.3|9
1603674000000|2020-10-26 01:00:00|1784.5|1773.3|1778.3|1772.3|1784.5|1773.3|1778|1772|3
1603674300000|2020-10-26 01:05:00|1778|1772|1778|1772|1778|1772|1778|1772|1
1603674600000|2020-10-26 01:10:00|1778.3|1772.3|1778.5|1772.5|1778.5|1772.5|1776.8|1770.8|11
1603674900000|2020-10-26 01:15:00|1778.3|1772.3|1780.3|1774.3|1780.8|1774.8|1778.3|1772.3|23
1603675200000|2020-10-26 01:20:00|1780.5|1774.5|1780.3|1774.3|1780.5|1774.5|1780.3|1774.3|4
1603675500000|2020-10-26 01:25:00|1780|1774|1780|1774|1780|1774|1779.8|1773.8|3
1603675800000|2020-10-26 01:30:00|1779.8|1773.8|1779.3|1773.3|1780|1774|1778.3|1772.3|24
1603676100000|2020-10-26 01:35:00|1779.5|1773.5|1780|1774|1780.8|1774.8|1779|1773|11
1603676400000|2020-10-26 01:40:00|1779.8|1773.8|1779|1773|1780.3|1774.3|1779|1773|19
1603676700000|2020-10-26 01:45:00|1779.3|1773.3|1780|1774|1780|1774|1779.3|1773.3|8
1603677300000|2020-10-26 01:55:00|1779.8|1773.8|1779|1773|1782.9|1776.9|1778.8|1772.8|28
1603677600000|2020-10-26 02:00:00|1779.3|1773.3|1779.8|1773.8|1779.8|1773.8|1779.3|1773.3|17
1603677900000|2020-10-26 02:05:00|1779.5|1773.5|1779.5|1773.5|1779.8|1773.8|1779.5|1773.5|3
1603678200000|2020-10-26 02:10:00|1779.3|1773.3|1779.3|1773.3|1779.8|1773.8|1779.3|1773.3|6
1603678500000|2020-10-26 02:15:00|1779.5|1773.5|1779.5|1773.5|1779.5|1773.5|1779.5|1773.5|1
1603679400000|2020-10-26 02:30:00|1779.8|1773.8|1780|1774|1780.3|1774.3|1779.8|1773.8|6
1603679700000|2020-10-26 02:35:00|1780.3|1774.3|1779.8|1773.8|1780.3|1774.3|1779.8|1773.8|3
1603680000000|2020-10-26 02:40:00|1780.3|1774.3|1780.8|1774.8|1780.8|1774.8|1780.3|1774.3|2
1603680300000|2020-10-26 02:45:00|1781.5|1775.5|1781.8|1775.8|1782.3|1776.3|1781.5|1775.5|7
1603680600000|2020-10-26 02:50:00|1781.5|1775.5|1781.5|1775.5|1782.5|1776.5|1780.8|1774.8|19
1603680900000|2020-10-26 02:55:00|1782|1776|1781.8|1775.8|1782.5|1776.5|1781.5|1775.5|6
1603681200000|2020-10-26 03:00:00|1781.5|1775.5|1780.5|1774.5|1781.5|1775.5|1780.3|1774.3|5
1603681500000|2020-10-26 03:05:00|1780.3|1774.3|1780|1774|1781.3|1775.3|1779|1773|20
1603681800000|2020-10-26 03:10:00|1780.5|1774.5|1781|1775|1782|1776|1780.5|1774.5|11
1603682100000|2020-10-26 03:15:00|1780.8|1774.8|1780.5|1774.5|1781|1775|1780|1774|11
1603682400000|2020-10-26 03:20:00|1780.3|1774.3|1780|1774|1780.5|1774.5|1779.8|1773.8|9
1603682700000|2020-10-26 03:25:00|1779.8|1773.8|1779.5|1773.5|1780|1774|1778.8|1772.8|14
1603683600000|2020-10-26 03:40:00|1779.3|1773.3|1779.3|1773.3|1779.3|1773.3|1779.3|1773.3|1
1603683900000|2020-10-26 03:45:00|1778.8|1772.8|1779.3|1773.3|1779.5|1773.5|1778.8|1772.8|3
1603684200000|2020-10-26 03:50:00|1778.8|1772.8|1778.8|1772.8|1779.5|1773.5|1778.8|1772.8|4
1603684500000|2020-10-26 03:55:00|1778.5|1772.5|1777.5|1771.5|1778.5|1772.5|1777.5|1771.5|2
1603685100000|2020-10-26 04:05:00|1777.8|1771.8|1777.8|1771.8|1777.8|1771.8|1777.8|1771.8|1
1603685400000|2020-10-26 04:10:00|1777.5|1771.5|1775.8|1769.8|1777.5|1771.5|1775.5|1769.5|8
1603685700000|2020-10-26 04:15:00|1775.5|1769.5|1775.5|1769.5|1776|1770|1775.5|1769.5|8
1603686000000|2020-10-26 04:20:00|1775.8|1769.8|1776|1770|1776.5|1770.5|1775.5|1769.5|9
1603686300000|2020-10-26 04:25:00|1776.3|1770.3|1775.8|1769.8|1776.3|1770.3|1775.8|1769.8|5
1603686600000|2020-10-26 04:30:00|1776.3|1770.3|1777|1771|1777|1771|1776.3|1770.3|3
1603686900000|2020-10-26 04:35:00|1776.8|1770.8|1776.8|1770.8|1776.8|1770.8|1776.8|1770.8|1
1603687200000|2020-10-26 04:40:00|1777.3|1771.3|1777|1771|1777.5|1771.5|1777|1771|6
1603687500000|2020-10-26 04:45:00|1777.3|1771.3|1777|1771|1777.3|1771.3|1777|1771|4
1603687800000|2020-10-26 04:50:00|1777.3|1771.3|1776.5|1770.5|1777.3|1771.3|1776.5|1770.5|5
1603688100000|2020-10-26 04:55:00|1776.8|1770.8|1776.5|1770.5|1777.3|1771.3|1776|1770|15
1603688400000|2020-10-26 05:00:00|1777|1771|1778.5|1772.5|1778.5|1772.5|1777|1771|4
1603689000000|2020-10-26 05:10:00|1778.8|1772.8|1779.5|1773.5|1779.5|1773.5|1778.8|1772.8|2
1603690200000|2020-10-26 05:30:00|1779.3|1773.3|1777.8|1771.8|1779.3|1773.3|1777.3|1771.3|16
1603690500000|2020-10-26 05:35:00|1777.5|1771.5|1775.3|1769.3|1777.5|1771.5|1774.5|1768.5|22
1603690800000|2020-10-26 05:40:00|1774.8|1768.8|1774.5|1768.5|1776|1770|1774.5|1768.5|8
1603691100000|2020-10-26 05:45:00|1773.8|1767.8|1771.5|1765.5|1773.8|1767.8|1771.3|1765.3|19
1603691400000|2020-10-26 05:50:00|1771.3|1765.3|1771.3|1765.3|1771.5|1765.5|1771.3|1765.3|3
1603691700000|2020-10-26 05:55:00|1770.8|1764.8|1771|1765|1771|1765|1770.8|1764.8|2
1603692000000|2020-10-26 06:00:00|1770.8|1764.8|1770.8|1764.8|1771.8|1765.8|1770.8|1764.8|7
1603692300000|2020-10-26 06:05:00|1771|1765|1771|1765|1771|1765|1770.8|1764.8|3
1603692600000|2020-10-26 06:10:00|1771.3|1765.3|1771.3|1765.3|1771.3|1765.3|1771|1765|3
1603692900000|2020-10-26 06:15:00|1771|1765|1770.5|1764.5|1771|1765|1770.5|1764.5|5
1603693200000|2020-10-26 06:20:00|1770.3|1764.3|1769.5|1763.5|1770.3|1764.3|1769.5|1763.5|7
1603693800000|2020-10-26 06:30:00|1770|1764|1770.8|1764.8|1771.3|1765.3|1770|1764|8
1603694100000|2020-10-26 06:35:00|1770.3|1764.3|1770.5|1764.5|1770.5|1764.5|1769.5|1763.5|12
1603694400000|2020-10-26 06:40:00|1770.8|1764.8|1771.8|1765.8|1771.8|1765.8|1770|1764|7
1603694700000|2020-10-26 06:45:00|1772|1766|1771.8|1765.8|1772|1766|1771.5|1765.5|4
1603695000000|2020-10-26 06:50:00|1771.5|1765.5|1770.5|1764.5|1771.5|1765.5|1770.5|1764.5|3
1603695300000|2020-10-26 06:55:00|1770.3|1764.3|1772.3|1766.3|1772.8|1766.8|1770.3|1764.3|6
1603695600000|2020-10-26 07:00:00|1772|1766|1772.8|1766.8|1774.3|1768.3|1772|1766|18
1603695900000|2020-10-26 07:05:00|1773|1767|1773.8|1767.8|1773.8|1767.8|1773|1767|16
1603696200000|2020-10-26 07:10:00|1773.5|1767.5|1774.5|1768.5|1774.8|1768.8|1773.3|1767.3|9
1603696500000|2020-10-26 07:15:00|1774.3|1768.3|1774.8|1768.8|1775.3|1769.3|1774.3|1768.3|5
1603696800000|2020-10-26 07:20:00|1773.8|1767.8|1772|1766|1773.8|1767.8|1771.8|1765.8|12
1603697100000|2020-10-26 07:25:00|1771.8|1765.8|1770.5|1764.5|1772.3|1766.3|1770.5|1764.5|10
1603697400000|2020-10-26 07:30:00|1770.3|1764.3|1770.5|1764.5|1770.5|1764.5|1770|1764|6
1603697700000|2020-10-26 07:35:00|1770.3|1764.3|1770|1764|1770.3|1764.3|1769.8|1763.8|8
1603698000000|2020-10-26 07:40:00|1770.3|1764.3|1770.3|1764.3|1770.5|1764.5|1770|1764|5
1603698300000|2020-10-26 07:45:00|1770|1764|1770|1764|1770.3|1764.3|1770|1764|5
1603698600000|2020-10-26 07:50:00|1769.8|1763.8|1768.3|1762.3|1769.8|1763.8|1768.3|1762.3|8
1603698900000|2020-10-26 07:55:00|1768.1|1762.1|1768.1|1762.1|1768.6|1762.6|1768.1|1762.1|10
1603699200000|2020-10-26 08:00:00|1767.9|1761.9|1761.1|1755.1|1767.9|1761.9|1758.9|1752.9|80
1603699500000|2020-10-26 08:05:00|1760.4|1754.4|1760.9|1754.9|1762.4|1756.4|1759.1|1753.1|42
1603699800000|2020-10-26 08:10:00|1761.1|1755.1|1760.9|1754.9|1762.1|1756.1|1760.1|1754.1|19
1603700100000|2020-10-26 08:15:00|1760.6|1754.6|1759.9|1753.9|1761.9|1755.9|1759.9|1753.9|21
1603700400000|2020-10-26 08:20:00|1759.6|1753.6|1759.6|1753.6|1760.1|1754.1|1759.6|1753.6|5
1603700700000|2020-10-26 08:25:00|1759.4|1753.4|1761.4|1755.4|1763.9|1757.9|1759.4|1753.4|21
1603701000000|2020-10-26 08:30:00|1761.1|1755.1|1765.1|1759.1|1765.1|1759.1|1761.1|1755.1|18
1603701300000|2020-10-26 08:35:00|1765.4|1759.4|1766.4|1760.4|1766.4|1760.4|1765.4|1759.4|3
1603701600000|2020-10-26 08:40:00|1766.6|1760.6|1767.6|1761.6|1767.6|1761.6|1766.1|1760.1|16
1603701900000|2020-10-26 08:45:00|1767.4|1761.4|1767.4|1761.4|1767.6|1761.6|1766.4|1760.4|8
1603702200000|2020-10-26 08:50:00|1767.1|1761.1|1768.1|1762.1|1769.1|1763.1|1766.4|1760.4|13
1603702500000|2020-10-26 08:55:00|1768.4|1762.4|1770.4|1764.4|1770.4|1764.4|1768.4|1762.4|13
1603702800000|2020-10-26 09:00:00|1770.1|1764.1|1766.9|1760.9|1770.4|1764.4|1766.6|1760.6|19
1603703100000|2020-10-26 09:05:00|1766.6|1760.6|1769.1|1763.1|1769.4|1763.4|1766.6|1760.6|14
1603703400000|2020-10-26 09:10:00|1768.9|1762.9|1766.4|1760.4|1769.1|1763.1|1766.4|1760.4|12
1603703700000|2020-10-26 09:15:00|1766.6|1760.6|1765.6|1759.6|1766.9|1760.9|1765.4|1759.4|21
1603704000000|2020-10-26 09:20:00|1765.4|1759.4|1765.1|1759.1|1765.4|1759.4|1765.1|1759.1|4
1603704300000|2020-10-26 09:25:00|1765.4|1759.4|1765.1|1759.1|1765.4|1759.4|1764.4|1758.4|11
1603704600000|2020-10-26 09:30:00|1765.6|1759.6|1764.6|1758.6|1765.6|1759.6|1764.6|1758.6|4
1603704900000|2020-10-26 09:35:00|1764.9|1758.9|1764.4|1758.4|1765.6|1759.6|1764.4|1758.4|4
1603705200000|2020-10-26 09:40:00|1764.6|1758.6|1765.1|1759.1|1765.4|1759.4|1764.4|1758.4|10
1603705500000|2020-10-26 09:45:00|1765.4|1759.4|1765.4|1759.4|1765.4|1759.4|1765.4|1759.4|1
1603705800000|2020-10-26 09:50:00|1765.6|1759.6|1765.4|1759.4|1765.6|1759.6|1765.1|1759.1|4
1603706100000|2020-10-26 09:55:00|1766.1|1760.1|1766.6|1760.6|1767.1|1761.1|1766.1|1760.1|4
1603706400000|2020-10-26 10:00:00|1766.9|1760.9|1771.6|1765.6|1771.6|1765.6|1766.9|1760.9|28
1603706700000|2020-10-26 10:05:00|1771.4|1765.4|1773.4|1767.4|1773.4|1767.4|1771.4|1765.4|11
1603707000000|2020-10-26 10:10:00|1773.6|1767.6|1776.9|1770.9|1778.4|1772.4|1773.6|1767.6|24
1603707300000|2020-10-26 10:15:00|1777.4|1771.4|1777.1|1771.1|1777.9|1771.9|1777.1|1771.1|12
1603707600000|2020-10-26 10:20:00|1777.4|1771.4|1780.9|1774.9|1780.9|1774.9|1777.1|1771.1|19
1603707900000|2020-10-26 10:25:00|1780.6|1774.6|1779.6|1773.6|1780.6|1774.6|1778.6|1772.6|15
1603708200000|2020-10-26 10:30:00|1779.9|1773.9|1783.9|1777.9|1787.1|1781.1|1779.9|1773.9|33
1603708500000|2020-10-26 10:35:00|1784.1|1778.1|1783.6|1777.6|1784.1|1778.1|1783.6|1777.6|6
1603708800000|2020-10-26 10:40:00|1784.1|1778.1|1783.6|1777.6|1784.9|1778.9|1782.1|1776.1|13
1603709100000|2020-10-26 10:45:00|1783.4|1777.4|1784.1|1778.1|1784.1|1778.1|1783.4|1777.4|7
1603709400000|2020-10-26 10:50:00|1783.6|1777.6|1784.1|1778.1|1784.1|1778.1|1783.6|1777.6|10
1603709700000|2020-10-26 10:55:00|1783.9|1777.9|1784.1|1778.1|1784.1|1778.1|1783.9|1777.9|2
1603710000000|2020-10-26 11:00:00|1783.9|1777.9|1785.6|1779.6|1786.1|1780.1|1783.9|1777.9|15
1603710300000|2020-10-26 11:05:00|1785.9|1779.9|1784.9|1778.9|1786.1|1780.1|1784.9|1778.9|7
1603710600000|2020-10-26 11:10:00|1784.6|1778.6|1784.4|1778.4|1784.9|1778.9|1784.4|1778.4|4
1603710900000|2020-10-26 11:15:00|1784.6|1778.6|1785.4|1779.4|1786.4|1780.4|1784.6|1778.6|17
1603711200000|2020-10-26 11:20:00|1785.6|1779.6|1785.4|1779.4|1786.1|1780.1|1785.4|1779.4|6
1603711500000|2020-10-26 11:25:00|1785.6|1779.6|1785.4|1779.4|1786.1|1780.1|1785.4|1779.4|10
1603711800000|2020-10-26 11:30:00|1785.1|1779.1|1785.6|1779.6|1785.9|1779.9|1785.1|1779.1|5
1603712100000|2020-10-26 11:35:00|1785.9|1779.9|1784.9|1778.9|1785.9|1779.9|1784.6|1778.6|9
1603712400000|2020-10-26 11:40:00|1785.1|1779.1|1784.6|1778.6|1785.4|1779.4|1784.4|1778.4|6
1603712700000|2020-10-26 11:45:00|1784.4|1778.4|1783.4|1777.4|1784.4|1778.4|1783.4|1777.4|9
1603713000000|2020-10-26 11:50:00|1783.6|1777.6|1785.1|1779.1|1785.1|1779.1|1783.6|1777.6|14
1603713300000|2020-10-26 11:55:00|1784.9|1778.9|1786.4|1780.4|1786.6|1780.6|1784.4|1778.4|25
1603713600000|2020-10-26 12:00:00|1786.1|1780.1|1788.1|1782.1|1788.4|1782.4|1785.9|1779.9|31
1603713900000|2020-10-26 12:05:00|1787.9|1781.9|1785.9|1779.9|1788.1|1782.1|1785.9|1779.9|18
1603714200000|2020-10-26 12:10:00|1786.1|1780.1|1785.9|1779.9|1786.6|1780.6|1784.9|1778.9|18
1603714500000|2020-10-26 12:15:00|1786.1|1780.1|1786.1|1780.1|1786.1|1780.1|1785.4|1779.4|13
1603714800000|2020-10-26 12:20:00|1785.9|1779.9|1786.4|1780.4|1786.4|1780.4|1785.6|1779.6|5
1603715100000|2020-10-26 12:25:00|1786.1|1780.1|1783.6|1777.6|1787.1|1781.1|1783.6|1777.6|26
1603715400000|2020-10-26 12:30:00|1783.4|1777.4|1779.1|1773.1|1784.6|1778.6|1779.1|1773.1|37
1603715700000|2020-10-26 12:35:00|1778.4|1772.4|1778.4|1772.4|1778.9|1772.9|1778.1|1772.1|14
1603716000000|2020-10-26 12:40:00|1778.6|1772.6|1770.1|1764.1|1778.9|1772.9|1770.1|1764.1|57
1603716300000|2020-10-26 12:45:00|1770.4|1764.4|1770.1|1764.1|1770.6|1764.6|1767.9|1761.9|47
1603716600000|2020-10-26 12:50:00|1769.9|1763.9|1773.1|1767.1|1774.4|1768.4|1768.9|1762.9|59
1603716900000|2020-10-26 12:55:00|1773.4|1767.4|1776.1|1770.1|1776.9|1770.9|1773.4|1767.4|53
1603717200000|2020-10-26 13:00:00|1775.9|1769.9|1778.4|1772.4|1778.9|1772.9|1773.6|1767.6|84
1603717500000|2020-10-26 13:05:00|1778.1|1772.1|1775.9|1769.9|1778.4|1772.4|1774.1|1768.1|59
1603717800000|2020-10-26 13:10:00|1775.4|1769.4|1775.6|1769.6|1776.9|1770.9|1774.1|1768.1|38
1603718100000|2020-10-26 13:15:00|1775.9|1769.9|1776.1|1770.1|1778.9|1772.9|1775.4|1769.4|45
1603718400000|2020-10-26 13:20:00|1776.4|1770.4|1776.1|1770.1|1776.9|1770.9|1774.1|1768.1|34
1603718700000|2020-10-26 13:25:00|1775.9|1769.9|1777.4|1771.4|1778.1|1772.1|1774.9|1768.9|28
1603719000000|2020-10-26 13:30:00|1777.1|1771.1|1781.1|1775.1|1781.6|1775.6|1777.1|1771.1|73
1603719300000|2020-10-26 13:35:00|1780.9|1774.9|1778.6|1772.6|1781.4|1775.4|1778.4|1772.4|21
1603719600000|2020-10-26 13:40:00|1778.9|1772.9|1780.9|1774.9|1780.9|1774.9|1777.4|1771.4|26
1603719900000|2020-10-26 13:45:00|1780.6|1774.6|1779.4|1773.4|1780.6|1774.6|1778.6|1772.6|21
1603720200000|2020-10-26 13:50:00|1778.9|1772.9|1779.6|1773.6|1780.4|1774.4|1778.9|1772.9|17
1603720500000|2020-10-26 13:55:00|1779.9|1773.9|1780.6|1774.6|1780.9|1774.9|1779.6|1773.6|20
1603720800000|2020-10-26 14:00:00|1780.4|1774.4|1783.6|1777.6|1783.6|1777.6|1780.1|1774.1|20
1603721100000|2020-10-26 14:05:00|1783.9|1777.9|1786.4|1780.4|1786.4|1780.4|1783.4|1777.4|38
1603721400000|2020-10-26 14:10:00|1786.1|1780.1|1781.4|1775.4|1786.1|1780.1|1780.4|1774.4|71
1603721700000|2020-10-26 14:15:00|1781.6|1775.6|1780.6|1774.6|1782.9|1776.9|1779.4|1773.4|31
1603722000000|2020-10-26 14:20:00|1780.9|1774.9|1784.4|1778.4|1785.1|1779.1|1780.9|1774.9|27
1603722300000|2020-10-26 14:25:00|1784.1|1778.1|1784.9|1778.9|1785.1|1779.1|1782.9|1776.9|25
1603722600000|2020-10-26 14:30:00|1785.1|1779.1|1785.1|1779.1|1786.4|1780.4|1784.4|1778.4|19
1603722900000|2020-10-26 14:35:00|1784.9|1778.9|1785.4|1779.4|1785.4|1779.4|1783.6|1777.6|24
1603723200000|2020-10-26 14:40:00|1785.6|1779.6|1785.9|1779.9|1786.4|1780.4|1785.1|1779.1|17
1603723500000|2020-10-26 14:45:00|1785.4|1779.4|1784.1|1778.1|1785.6|1779.6|1783.4|1777.4|20
1603723800000|2020-10-26 14:50:00|1784.4|1778.4|1784.6|1778.6|1784.9|1778.9|1784.1|1778.1|10
1603724100000|2020-10-26 14:55:00|1784.4|1778.4|1782.6|1776.6|1784.6|1778.6|1781|1775|28
1603724400000|2020-10-26 15:00:00|1782.4|1776.4|1782.4|1776.4|1783.1|1777.1|1781.9|1775.9|12
1603724700000|2020-10-26 15:05:00|1783.4|1777.4|1781.9|1775.9|1783.6|1777.6|1781.9|1775.9|27
1603725000000|2020-10-26 15:10:00|1781.6|1775.6|1783.9|1777.9|1784.4|1778.4|1781.6|1775.6|33
1603725300000|2020-10-26 15:15:00|1784.1|1778.1|1781.6|1775.6|1784.1|1778.1|1781.6|1775.6|12
1603725600000|2020-10-26 15:20:00|1782.1|1776.1|1781.9|1775.9|1783.6|1777.6|1781.9|1775.9|30
1603725900000|2020-10-26 15:25:00|1782.4|1776.4|1784.6|1778.6|1784.6|1778.6|1781.6|1775.6|21
1603726200000|2020-10-26 15:30:00|1784.4|1778.4|1783.4|1777.4|1784.4|1778.4|1783.1|1777.1|9
1603726500000|2020-10-26 15:35:00|1783.1|1777.1|1783.9|1777.9|1783.9|1777.9|1782.1|1776.1|25
1603726800000|2020-10-26 15:40:00|1783.4|1777.4|1783.1|1777.1|1784.1|1778.1|1783.1|1777.1|7
1603727100000|2020-10-26 15:45:00|1783.4|1777.4|1783.9|1777.9|1785.1|1779.1|1783.4|1777.4|18
1603727400000|2020-10-26 15:50:00|1784.1|1778.1|1785.6|1779.6|1785.6|1779.6|1783.9|1777.9|30
1603727700000|2020-10-26 15:55:00|1785.4|1779.4|1782.4|1776.4|1785.4|1779.4|1780.4|1774.4|48
1603728000000|2020-10-26 16:00:00|1782.1|1776.1|1784.1|1778.1|1784.6|1778.6|1782.1|1776.1|21
1603728300000|2020-10-26 16:05:00|1784.4|1778.4|1785.1|1779.1|1785.1|1779.1|1783.9|1777.9|16
1603728600000|2020-10-26 16:10:00|1784.9|1778.9|1785.6|1779.6|1785.9|1779.9|1784.9|1778.9|6
1603728900000|2020-10-26 16:15:00|1785.4|1779.4|1785.4|1779.4|1786.1|1780.1|1782.1|1776.1|70
1603729200000|2020-10-26 16:20:00|1785.6|1779.6|1786.9|1780.9|1786.9|1780.9|1783.9|1777.9|30
1603729500000|2020-10-26 16:25:00|1786.6|1780.6|1785.9|1779.9|1786.6|1780.6|1784.6|1778.6|26
1603729800000|2020-10-26 16:30:00|1785.4|1779.4|1785.4|1779.4|1786.1|1780.1|1785.4|1779.4|16
1603730100000|2020-10-26 16:35:00|1785.1|1779.1|1786.1|1780.1|1786.6|1780.6|1785.1|1779.1|15
1603730400000|2020-10-26 16:40:00|1785.9|1779.9|1785.9|1779.9|1786.1|1780.1|1785.4|1779.4|14
1603730700000|2020-10-26 16:45:00|1785.6|1779.6|1785.6|1779.6|1786.1|1780.1|1785.4|1779.4|10
1603731000000|2020-10-26 16:50:00|1786.6|1780.6|1785.9|1779.9|1786.6|1780.6|1785.1|1779.1|9
1603731300000|2020-10-26 16:55:00|1786|1780|1785.6|1779.6|1786|1780|1785.5|1779.5|6
1603731600000|2020-10-26 17:00:00|1786|1780|1786|1780|1786|1780|1786|1780|1
1603731900000|2020-10-26 17:05:00|1785.5|1779.5|1783.9|1777.9|1785.5|1779.5|1783.9|1777.9|7
1603732200000|2020-10-26 17:10:00|1784.3|1778.3|1784.4|1778.4|1784.6|1778.6|1784.3|1778.3|4
1603732500000|2020-10-26 17:15:00|1783.9|1777.9|1783.8|1777.8|1783.9|1777.9|1783.8|1777.8|2
1603733100000|2020-10-26 17:25:00|1783.6|1777.6|1781|1775|1783.6|1777.6|1780.6|1774.6|20
1603733400000|2020-10-26 17:30:00|1780.6|1774.6|1779.8|1773.8|1781|1775|1779.8|1773.8|9
1603733700000|2020-10-26 17:35:00|1779.9|1773.9|1779.9|1773.9|1779.9|1773.9|1779.9|1773.9|1
1603734000000|2020-10-26 17:40:00|1779.6|1773.6|1779.9|1773.9|1779.9|1773.9|1779.6|1773.6|2
1603734600000|2020-10-26 17:50:00|1779.8|1773.8|1779.8|1773.8|1779.8|1773.8|1779.8|1773.8|1
1603734900000|2020-10-26 17:55:00|1779.4|1773.4|1779.6|1773.6|1779.6|1773.6|1779.4|1773.4|2
1603760400000|2020-10-27 01:00:00|1782|1770.8|1787.6|1781.6|1789.1|1783.1|1782|1770.8|7
1603760700000|2020-10-27 01:05:00|1786|1780|1786.3|1780.3|1786.5|1780.5|1785.9|1779.9|12
1603761000000|2020-10-27 01:10:00|1786.4|1780.4|1786.4|1780.4|1786.4|1780.4|1786.4|1780.4|1
1603761300000|2020-10-27 01:15:00|1786.8|1780.8|1785.6|1779.6|1788.6|1782.6|1785|1779|36
1603761600000|2020-10-27 01:20:00|1786.1|1780.1|1786.9|1780.9|1786.9|1780.9|1785.1|1779.1|41
1603761900000|2020-10-27 01:25:00|1786.5|1780.5|1786.1|1780.1|1786.6|1780.6|1785.8|1779.8|11
1603762200000|2020-10-27 01:30:00|1786|1780|1785.8|1779.8|1786.3|1780.3|1785.8|1779.8|10
1603762500000|2020-10-27 01:35:00|1785.9|1779.9|1786.5|1780.5|1786.8|1780.8|1785.8|1779.8|23
1603762800000|2020-10-27 01:40:00|1786.8|1780.8|1787.3|1781.3|1787.6|1781.6|1786.5|1780.5|24
1603763100000|2020-10-27 01:45:00|1787.1|1781.1|1787.5|1781.5|1788.9|1782.9|1787.1|1781.1|91
1603763400000|2020-10-27 01:50:00|1787.6|1781.6|1787|1781|1787.9|1781.9|1786.6|1780.6|22
1603763700000|2020-10-27 01:55:00|1787.3|1781.3|1786.9|1780.9|1787.5|1781.5|1786.9|1780.9|11
1603764000000|2020-10-27 02:00:00|1787|1781|1786.6|1780.6|1787|1781|1786|1780|6
1603764300000|2020-10-27 02:05:00|1786.1|1780.1|1787.3|1781.3|1787.6|1781.6|1786.1|1780.1|13
1603764600000|2020-10-27 02:10:00|1787.5|1781.5|1787.6|1781.6|1787.9|1781.9|1787.5|1781.5|13
1603765200000|2020-10-27 02:20:00|1787.9|1781.9|1787.3|1781.3|1787.9|1781.9|1787.3|1781.3|3
1603765800000|2020-10-27 02:30:00|1787.6|1781.6|1787.1|1781.1|1788.6|1782.6|1787.1|1781.1|39
1603766100000|2020-10-27 02:35:00|1787.3|1781.3|1786.9|1780.9|1787.5|1781.5|1786.6|1780.6|26
1603766400000|2020-10-27 02:40:00|1787.1|1781.1|1788.4|1782.4|1788.5|1782.5|1787.1|1781.1|25
1603766700000|2020-10-27 02:45:00|1788.6|1782.6|1788.4|1782.4|1789|1783|1788.4|1782.4|17
1603767000000|2020-10-27 02:50:00|1788.6|1782.6|1788.4|1782.4|1789|1783|1788.4|1782.4|5
1603767300000|2020-10-27 02:55:00|1788.6|1782.6|1789|1783|1789.6|1783.6|1788.5|1782.5|16
1603767600000|2020-10-27 03:00:00|1789.3|1783.3|1788.8|1782.8|1789.3|1783.3|1788.4|1782.4|16
1603767900000|2020-10-27 03:05:00|1788.6|1782.6|1788.9|1782.9|1789.1|1783.1|1788.4|1782.4|22
1603768200000|2020-10-27 03:10:00|1788.5|1782.5|1789.1|1783.1|1789.6|1783.6|1788.5|1782.5|31
1603768800000|2020-10-27 03:20:00|1789.3|1783.3|1789.3|1783.3|1789.6|1783.6|1789.1|1783.1|35
1603769100000|2020-10-27 03:25:00|1789.6|1783.6|1788.5|1782.5|1789.6|1783.6|1788.5|1782.5|10
1603771200000|2020-10-27 04:00:00|1788.6|1782.6|1788.1|1782.1|1788.6|1782.6|1788.1|1782.1|6
1603771500000|2020-10-27 04:05:00|1788.3|1782.3|1788.1|1782.1|1788.5|1782.5|1788.1|1782.1|8
1603771800000|2020-10-27 04:10:00|1788.3|1782.3|1787.3|1781.3|1788.4|1782.4|1787.3|1781.3|9
1603772100000|2020-10-27 04:15:00|1787.1|1781.1|1787|1781|1787.3|1781.3|1786.8|1780.8|7
1603772400000|2020-10-27 04:20:00|1787.1|1781.1|1787|1781|1787.3|1781.3|1786.9|1780.9|5
1603772700000|2020-10-27 04:25:00|1787.1|1781.1|1786.9|1780.9|1787.3|1781.3|1786.8|1780.8|8
1603773000000|2020-10-27 04:30:00|1786.8|1780.8|1786.4|1780.4|1786.9|1780.9|1786.4|1780.4|4
1603773300000|2020-10-27 04:35:00|1786.3|1780.3|1786.1|1780.1|1786.4|1780.4|1786.1|1780.1|6
1603773600000|2020-10-27 04:40:00|1786.3|1780.3|1786.1|1780.1|1786.5|1780.5|1785.9|1779.9|9
1603773900000|2020-10-27 04:45:00|1786.3|1780.3|1785.4|1779.4|1786.3|1780.3|1785.4|1779.4|7
1603774200000|2020-10-27 04:50:00|1785.1|1779.1|1785.1|1779.1|1785.1|1779.1|1784.9|1778.9|3
1603774500000|2020-10-27 04:55:00|1785.5|1779.5|1785.1|1779.1|1785.5|1779.5|1785.1|1779.1|4
1603774800000|2020-10-27 05:00:00|1785.5|1779.5|1785.5|1779.5|1785.8|1779.8|1785.5|1779.5|5
1603775100000|2020-10-27 05:05:00|1785.8|1779.8|1785.8|1779.8|1785.8|1779.8|1785.8|1779.8|1
1603776000000|2020-10-27 05:20:00|1786.4|1780.4|1786.6|1780.6|1786.6|1780.6|1786.4|1780.4|2
1603776300000|2020-10-27 05:25:00|1786.8|1780.8|1788|1782|1788|1782|1786.8|1780.8|3
1603776600000|2020-10-27 05:30:00|1788.4|1782.4|1789.8|1783.8|1789.8|1783.8|1788.4|1782.4|7
1603776900000|2020-10-27 05:35:00|1790.1|1784.1|1792.4|1786.4|1792.4|1786.4|1790.1|1784.1|7
1603777200000|2020-10-27 05:40:00|1792.5|1786.5|1793.4|1787.4|1794.3|1788.3|1792.5|1786.5|14
1603777500000|2020-10-27 05:45:00|1793.6|1787.6|1795.1|1789.1|1795.8|1789.8|1793.6|1787.6|14
1603777800000|2020-10-27 05:50:00|1795.4|1789.4|1795.4|1789.4|1795.5|1789.5|1793.5|1787.5|13
1603778100000|2020-10-27 05:55:00|1795.3|1789.3|1794.6|1788.6|1795.5|1789.5|1793.9|1787.9|14
1603778400000|2020-10-27 06:00:00|1794.8|1788.8|1794.8|1788.8|1795.5|1789.5|1794.5|1788.5|7
1603779000000|2020-10-27 06:10:00|1795|1789|1794.4|1788.4|1795.3|1789.3|1794.1|1788.1|10
1603779300000|2020-10-27 06:15:00|1794.3|1788.3|1793.3|1787.3|1794.3|1788.3|1793.1|1787.1|4
1603779600000|2020-10-27 06:20:00|1793.1|1787.1|1792.3|1786.3|1793.1|1787.1|1792.3|1786.3|5
1603779900000|2020-10-27 06:25:00|1792.4|1786.4|1790.9|1784.9|1792.5|1786.5|1790.6|1784.6|19
1603780200000|2020-10-27 06:30:00|1790.6|1784.6|1791.5|1785.5|1791.9|1785.9|1790.4|1784.4|11
1603780500000|2020-10-27 06:35:00|1791.3|1785.3|1790.6|1784.6|1791.6|1785.6|1790.6|1784.6|36
1603780800000|2020-10-27 06:40:00|1790.8|1784.8|1790.5|1784.5|1792.1|1786.1|1790.5|1784.5|26
1603781100000|2020-10-27 06:45:00|1790.4|1784.4|1788.6|1782.6|1790.4|1784.4|1788.1|1782.1|14
1603781400000|2020-10-27 06:50:00|1788.8|1782.8|1790.9|1784.9|1791.3|1785.3|1788.6|1782.6|15
1603781700000|2020-10-27 06:55:00|1791.1|1785.1|1790.4|1784.4|1791.1|1785.1|1790.4|1784.4|4
1603782000000|2020-10-27 07:00:00|1789.5|1783.5|1789|1783|1789.5|1783.5|1789|1783|2
1603782300000|2020-10-27 07:05:00|1789.1|1783.1|1789|1783|1789.1|1783.1|1789|1783|2
1603782600000|2020-10-27 07:10:00|1788.8|1782.8|1786.1|1780.1|1788.8|1782.8|1786.1|1780.1|8
1603782900000|2020-10-27 07:15:00|1786|1780|1782|1776|1786|1780|1782|1776|11
1603783200000|2020-10-27 07:20:00|1782.1|1776.1|1781.4|1775.4|1782.1|1776.1|1780.8|1774.8|13
1603783500000|2020-10-27 07:25:00|1781.6|1775.6|1781.4|1775.4|1782|1776|1780.3|1774.3|29
1603783800000|2020-10-27 07:30:00|1780.4|1774.4|1781.1|1775.1|1782|1776|1779.6|1773.6|18
1603784100000|2020-10-27 07:35:00|1781.4|1775.4|1781|1775|1782.3|1776.3|1780.5|1774.5|13
1603784400000|2020-10-27 07:40:00|1781.3|1775.3|1781|1775|1782.3|1776.3|1780.6|1774.6|24
1603784700000|2020-10-27 07:45:00|1781.3|1775.3|1781|1775|1782.3|1776.3|1781|1775|19
1603785000000|2020-10-27 07:50:00|1781.5|1775.5|1781|1775|1781.9|1775.9|1781|1775|9
1603785300000|2020-10-27 07:55:00|1781.1|1775.1|1780.6|1774.6|1781.1|1775.1|1780.1|1774.1|9
1603785600000|2020-10-27 08:00:00|1780.9|1774.9|1782.6|1776.6|1782.6|1776.6|1780.1|1774.1|25
1603785900000|2020-10-27 08:05:00|1782.9|1776.9|1784.1|1778.1|1784.9|1778.9|1780.9|1774.9|25
1603786200000|2020-10-27 08:10:00|1783.9|1777.9|1781.1|1775.1|1784.6|1778.6|1780.4|1774.4|32
1603786500000|2020-10-27 08:15:00|1780.9|1774.9|1782.6|1776.6|1783.4|1777.4|1780.4|1774.4|20
1603786800000|2020-10-27 08:20:00|1782.4|1776.4|1783.9|1777.9|1783.9|1777.9|1782.4|1776.4|3
1603787100000|2020-10-27 08:25:00|1783.6|1777.6|1783.6|1777.6|1783.6|1777.6|1783.6|1777.6|1
1603787400000|2020-10-27 08:30:00|1783.9|1777.9|1787.9|1781.9|1788.1|1782.1|1783.9|1777.9|10
1603787700000|2020-10-27 08:35:00|1788.4|1782.4|1790.6|1784.6|1790.9|1784.9|1788.4|1782.4|8
1603788000000|2020-10-27 08:40:00|1790.9|1784.9|1793.4|1787.4|1794.1|1788.1|1790.9|1784.9|22
1603788300000|2020-10-27 08:45:00|1793.6|1787.6|1793.6|1787.6|1793.6|1787.6|1793.4|1787.4|3
1603788600000|2020-10-27 08:50:00|1793.4|1787.4|1794.1|1788.1|1794.1|1788.1|1793.1|1787.1|9
1603788900000|2020-10-27 08:55:00|1793.9|1787.9|1795.6|1789.6|1795.6|1789.6|1793.4|1787.4|10
1603789200000|2020-10-27 09:00:00|1795.4|1789.4|1794.4|1788.4|1795.4|1789.4|1793.6|1787.6|15
1603789500000|2020-10-27 09:05:00|1793.6|1787.6|1793.1|1787.1|1794.4|1788.4|1793.1|1787.1|16
1603789800000|2020-10-27 09:10:00|1792.9|1786.9|1792.9|1786.9|1793.4|1787.4|1789.1|1783.1|21
1603790100000|2020-10-27 09:15:00|1793.1|1787.1|1792.6|1786.6|1793.1|1787.1|1791.9|1785.9|8
1603790400000|2020-10-27 09:20:00|1792.9|1786.9|1792.9|1786.9|1793.9|1787.9|1792.9|1786.9|15
1603790700000|2020-10-27 09:25:00|1793.4|1787.4|1793.9|1787.9|1794.4|1788.4|1793.4|1787.4|13
1603791000000|2020-10-27 09:30:00|1794.1|1788.1|1800.4|1794.4|1800.6|1794.6|1794.1|1788.1|21
1603791300000|2020-10-27 09:35:00|1800.1|1794.1|1801.1|1795.1|1801.1|1795.1|1797.9|1791.9|27
1603791600000|2020-10-27 09:40:00|1801.4|1795.4|1798.1|1792.1|1801.4|1795.4|1797.9|1791.9|17
1603791900000|2020-10-27 09:45:00|1798.6|1792.6|1795.9|1789.9|1798.6|1792.6|1795.6|1789.6|12
1603792200000|2020-10-27 09:50:00|1796.6|1790.6|1796.9|1790.9|1797.4|1791.4|1796.6|1790.6|12
1603792500000|2020-10-27 09:55:00|1797.1|1791.1|1797.1|1791.1|1797.1|1791.1|1795.4|1789.4|10
1603792800000|2020-10-27 10:00:00|1797.4|1791.4|1797.9|1791.9|1797.9|1791.9|1797.4|1791.4|9
1603793100000|2020-10-27 10:05:00|1798.9|1792.9|1799.1|1793.1|1799.9|1793.9|1798.9|1792.9|12
1603793400000|2020-10-27 10:10:00|1798.9|1792.9|1798.9|1792.9|1799.4|1793.4|1798.1|1792.1|18
1603793700000|2020-10-27 10:15:00|1799.1|1793.1|1796.6|1790.6|1799.4|1793.4|1796.6|1790.6|6
1603794000000|2020-10-27 10:20:00|1796.9|1790.9|1796.6|1790.6|1797.4|1791.4|1796.6|1790.6|7
1603794300000|2020-10-27 10:25:00|1796.9|1790.9|1796.9|1790.9|1797.1|1791.1|1796.6|1790.6|9
1603794600000|2020-10-27 10:30:00|1796.6|1790.6|1797.4|1791.4|1797.9|1791.9|1796.6|1790.6|19
1603794900000|2020-10-27 10:35:00|1797.6|1791.6|1798.6|1792.6|1798.6|1792.6|1797.1|1791.1|10
1603795200000|2020-10-27 10:40:00|1798.4|1792.4|1799.1|1793.1|1799.1|1793.1|1797.9|1791.9|11
1603795500000|2020-10-27 10:45:00|1798.9|1792.9|1797.9|1791.9|1799.9|1793.9|1797.9|1791.9|12
1603795800000|2020-10-27 10:50:00|1798.1|1792.1|1798.6|1792.6|1799.4|1793.4|1798.1|1792.1|9
1603796100000|2020-10-27 10:55:00|1798.9|1792.9|1798.1|1792.1|1799.1|1793.1|1798.1|1792.1|12
1603796400000|2020-10-27 11:00:00|1798.6|1792.6|1799.1|1793.1|1799.4|1793.4|1798.6|1792.6|17
1603796700000|2020-10-27 11:05:00|1799.4|1793.4|1798.1|1792.1|1799.4|1793.4|1797.9|1791.9|10
1603797000000|2020-10-27 11:10:00|1798.4|1792.4|1798.1|1792.1|1798.6|1792.6|1798.1|1792.1|8
1603797300000|2020-10-27 11:15:00|1798.4|1792.4|1799.4|1793.4|1799.6|1793.6|1798.4|1792.4|6
1603797600000|2020-10-27 11:20:00|1799.1|1793.1|1789.6|1783.6|1799.1|1793.1|1789.4|1783.4|31
1603797900000|2020-10-27 11:25:00|1789.1|1783.1|1792.9|1786.9|1793.6|1787.6|1788.4|1782.4|27
1603798200000|2020-10-27 11:30:00|1793.1|1787.1|1791.9|1785.9|1793.1|1787.1|1791.9|1785.9|5
1603798500000|2020-10-27 11:35:00|1792.1|1786.1|1795.1|1789.1|1795.1|1789.1|1792.1|1786.1|10
1603798800000|2020-10-27 11:40:00|1795.4|1789.4|1795.1|1789.1|1795.6|1789.6|1795.1|1789.1|3
1603799100000|2020-10-27 11:45:00|1795.4|1789.4|1796.1|1790.1|1796.4|1790.4|1795.4|1789.4|8
1603799400000|2020-10-27 11:50:00|1795.9|1789.9|1795.9|1789.9|1796.1|1790.1|1795.9|1789.9|3
1603799700000|2020-10-27 11:55:00|1796.1|1790.1|1796.9|1790.9|1797.1|1791.1|1796.1|1790.1|9
1603800000000|2020-10-27 12:00:00|1797.1|1791.1|1797.9|1791.9|1797.9|1791.9|1797.1|1791.1|5
1603800300000|2020-10-27 12:05:00|1797.6|1791.6|1797.4|1791.4|1797.6|1791.6|1796.9|1790.9|10
1603800600000|2020-10-27 12:10:00|1797.1|1791.1|1797.6|1791.6|1797.6|1791.6|1797.1|1791.1|3
1603800900000|2020-10-27 12:15:00|1797.9|1791.9|1798.4|1792.4|1799.4|1793.4|1797.9|1791.9|14
1603801200000|2020-10-27 12:20:00|1798.9|1792.9|1798.9|1792.9|1799.1|1793.1|1798.6|1792.6|11
1603801500000|2020-10-27 12:25:00|1798.6|1792.6|1796.4|1790.4|1798.6|1792.6|1795.1|1789.1|19
1603801800000|2020-10-27 12:30:00|1796.1|1790.1|1796.9|1790.9|1797.1|1791.1|1795.1|1789.1|21
1603802100000|2020-10-27 12:35:00|1797.1|1791.1|1796.9|1790.9|1798.1|1792.1|1796.1|1790.1|18
1603802400000|2020-10-27 12:40:00|1796.6|1790.6|1797.1|1791.1|1797.9|1791.9|1795.4|1789.4|31
1603802700000|2020-10-27 12:45:00|1797.4|1791.4|1799.6|1793.6|1800.9|1794.9|1797.4|1791.4|58
1603803000000|2020-10-27 12:50:00|1799.9|1793.9|1805.4|1799.4|1805.4|1799.4|1799.9|1793.9|16
1603803300000|2020-10-27 12:55:00|1805.6|1799.6|1801.9|1795.9|1806.6|1800.6|1801.9|1795.9|34
1603803600000|2020-10-27 13:00:00|1801.4|1795.4|1802.4|1796.4|1802.9|1796.9|1798.4|1792.4|59
1603803900000|2020-10-27 13:05:00|1802.6|1796.6|1801.6|1795.6|1804.1|1798.1|1799.4|1793.4|34
1603804200000|2020-10-27 13:10:00|1801.1|1795.1|1797.6|1791.6|1802.4|1796.4|1797.4|1791.4|46
1603804500000|2020-10-27 13:15:00|1797.4|1791.4|1797.1|1791.1|1798.1|1792.1|1794.4|1788.4|46
1603804800000|2020-10-27 13:20:00|1797.4|1791.4|1797.6|1791.6|1798.4|1792.4|1796.1|1790.1|22
1603805100000|2020-10-27 13:25:00|1797.4|1791.4|1796.9|1790.9|1797.6|1791.6|1794.6|1788.6|24
1603805400000|2020-10-27 13:30:00|1796.6|1790.6|1795.9|1789.9|1797.1|1791.1|1793.6|1787.6|29
1603805700000|2020-10-27 13:35:00|1796.1|1790.1|1796.9|1790.9|1798.4|1792.4|1796.1|1790.1|32
1603806000000|2020-10-27 13:40:00|1797.1|1791.1|1796.9|1790.9|1797.6|1791.6|1796.9|1790.9|8
1603806300000|2020-10-27 13:45:00|1796.4|1790.4|1794.6|1788.6|1796.4|1790.4|1793.6|1787.6|26
1603806600000|2020-10-27 13:50:00|1794.4|1788.4|1791.9|1785.9|1795.4|1789.4|1791.9|1785.9|27
1603806900000|2020-10-27 13:55:00|1792.1|1786.1|1793.6|1787.6|1794.1|1788.1|1791.9|1785.9|29
1603807200000|2020-10-27 14:00:00|1793.9|1787.9|1793.6|1787.6|1795.6|1789.6|1793.6|1787.6|20
1603807500000|2020-10-27 14:05:00|1793.4|1787.4|1793.6|1787.6|1794.9|1788.9|1792.4|1786.4|21
1603807800000|2020-10-27 14:10:00|1793.9|1787.9|1794.4|1788.4|1794.4|1788.4|1793.6|1787.6|19
1603808100000|2020-10-27 14:15:00|1794.6|1788.6|1793.1|1787.1|1794.6|1788.6|1793.1|1787.1|9
1603808400000|2020-10-27 14:20:00|1792.9|1786.9|1792.1|1786.1|1792.9|1786.9|1792.1|1786.1|4
1603808700000|2020-10-27 14:25:00|1793.4|1787.4|1794.1|1788.1|1794.1|1788.1|1791.9|1785.9|17
1603809000000|2020-10-27 14:30:00|1793.9|1787.9|1799.1|1793.1|1799.6|1793.6|1793.6|1787.6|29
1603809300000|2020-10-27 14:35:00|1798.9|1792.9|1797.4|1791.4|1798.9|1792.9|1797.4|1791.4|18
1603809600000|2020-10-27 14:40:00|1797.6|1791.6|1797.1|1791.1|1798.6|1792.6|1797.1|1791.1|8
1603809900000|2020-10-27 14:45:00|1797.4|1791.4|1798.1|1792.1|1798.1|1792.1|1797.1|1791.1|14
1603810200000|2020-10-27 14:50:00|1797.9|1791.9|1797.4|1791.4|1799.4|1793.4|1794.6|1788.6|31
1603810500000|2020-10-27 14:55:00|1797.1|1791.1|1797.4|1791.4|1799.4|1793.4|1797.1|1791.1|56
1603810800000|2020-10-27 15:00:00|1797.6|1791.6|1796.9|1790.9|1797.9|1791.9|1795.4|1789.4|30
1603811100000|2020-10-27 15:05:00|1796.1|1790.1|1794.1|1788.1|1796.4|1790.4|1793.9|1787.9|29
1603811400000|2020-10-27 15:10:00|1793.6|1787.6|1788.1|1782.1|1793.6|1787.6|1788.1|1782.1|33
1603811700000|2020-10-27 15:15:00|1788.4|1782.4|1787.9|1781.9|1790.1|1784.1|1785.9|1779.9|38
1603812000000|2020-10-27 15:20:00|1787.6|1781.6|1782.4|1776.4|1787.6|1781.6|1782.4|1776.4|43
1603812300000|2020-10-27 15:25:00|1782.1|1776.1|1779.4|1773.4|1783.4|1777.4|1777.1|1771.1|56
1603812600000|2020-10-27 15:30:00|1779.9|1773.9|1780.1|1774.1|1781.4|1775.4|1777.9|1771.9|49
1603812900000|2020-10-27 15:35:00|1780.4|1774.4|1781.1|1775.1|1782.6|1776.6|1780.4|1774.4|48
1603813200000|2020-10-27 15:40:00|1781.4|1775.4|1783.6|1777.6|1785.1|1779.1|1781.4|1775.4|47
1603813500000|2020-10-27 15:45:00|1783.9|1777.9|1782.6|1776.6|1783.9|1777.9|1780.6|1774.6|44
1603813800000|2020-10-27 15:50:00|1782.4|1776.4|1785.6|1779.6|1785.9|1779.9|1781.9|1775.9|53
1603814100000|2020-10-27 15:55:00|1785.9|1779.9|1784.4|1778.4|1788.9|1782.9|1784.4|1778.4|53
1603814400000|2020-10-27 16:00:00|1784.6|1778.6|1781.1|1775.1|1786.4|1780.4|1781.1|1775.1|41
1603814700000|2020-10-27 16:05:00|1780.9|1774.9|1782.1|1776.1|1783.6|1777.6|1780.6|1774.6|29
1603815000000|2020-10-27 16:10:00|1781.9|1775.9|1778.1|1772.1|1786.4|1780.4|1776.6|1770.6|64
1603815300000|2020-10-27 16:15:00|1778.4|1772.4|1784.9|1778.9|1787.9|1781.9|1775.6|1769.6|130
1603815600000|2020-10-27 16:20:00|1784.6|1778.6|1783.4|1777.4|1785.6|1779.6|1782.6|1776.6|33
1603815900000|2020-10-27 16:25:00|1783.6|1777.6|1783.6|1777.6|1783.9|1777.9|1783.1|1777.1|4
1603816200000|2020-10-27 16:30:00|1783.1|1777.1|1782.6|1776.6|1785.1|1779.1|1782.1|1776.1|23
1603816500000|2020-10-27 16:35:00|1782.9|1776.9|1782.6|1776.6|1783.6|1777.6|1780.1|1774.1|21
1603816800000|2020-10-27 16:40:00|1782.9|1776.9|1781.6|1775.6|1783.4|1777.4|1781.4|1775.4|9
1603817100000|2020-10-27 16:45:00|1781.9|1775.9|1781.9|1775.9|1782.6|1776.6|1781.9|1775.9|16
1603817400000|2020-10-27 16:50:00|1782.4|1776.4|1782.1|1776.1|1782.9|1776.9|1780.9|1774.9|11
1603817700000|2020-10-27 16:55:00|1781.9|1775.9|1782.3|1776.3|1782.3|1776.3|1781.1|1775.1|9
1603818000000|2020-10-27 17:00:00|1782|1776|1781.8|1775.8|1782.3|1776.3|1781.8|1775.8|5
1603818600000|2020-10-27 17:10:00|1781.9|1775.9|1781.1|1775.1|1781.9|1775.9|1780.6|1774.6|5
1603818900000|2020-10-27 17:15:00|1780.9|1774.9|1780.9|1774.9|1780.9|1774.9|1780.9|1774.9|1
1603819200000|2020-10-27 17:20:00|1780.8|1774.8|1780.5|1774.5|1780.9|1774.9|1780.5|1774.5|4
1603819500000|2020-10-27 17:25:00|1780.4|1774.4|1780.4|1774.4|1780.4|1774.4|1780.4|1774.4|1
1603819800000|2020-10-27 17:30:00|1780.9|1774.9|1781.5|1775.5|1781.5|1775.5|1780.9|1774.9|2
1603820100000|2020-10-27 17:35:00|1781.6|1775.6|1781.6|1775.6|1781.6|1775.6|1781.6|1775.6|1
1603820700000|2020-10-27 17:45:00|1781.8|1775.8|1782.1|1776.1|1782.1|1776.1|1781.8|1775.8|2
1603821300000|2020-10-27 17:55:00|1781.8|1775.8|1781.4|1775.4|1781.8|1775.8|1781.4|1775.4|2
1603846800000|2020-10-28 01:00:00|1784.3|1773|1778.3|1772.3|1784.3|1774.5|1777.3|1771.3|11
1603847100000|2020-10-28 01:05:00|1777.9|1771.9|1777.6|1771.6|1778|1772|1776.9|1770.9|7
1603847400000|2020-10-28 01:10:00|1777.9|1771.9|1777.8|1771.8|1777.9|1771.9|1777.4|1771.4|5
1603847700000|2020-10-28 01:15:00|1777.9|1771.9|1777.6|1771.6|1777.9|1771.9|1777.6|1771.6|2
1603848300000|2020-10-28 01:25:00|1777.4|1771.4|1780.5|1774.5|1780.5|1774.5|1777.4|1771.4|13
1603848600000|2020-10-28 01:30:00|1780.8|1774.8|1780.6|1774.6|1781|1775|1780.5|1774.5|11
1603848900000|2020-10-28 01:35:00|1780.9|1774.9|1781.1|1775.1|1781.1|1775.1|1780.9|1774.9|3
1603849200000|2020-10-28 01:40:00|1781|1775|1781|1775|1781|1775|1781|1775|1
1603849500000|2020-10-28 01:45:00|1781.3|1775.3|1781.3|1775.3|1781.3|1775.3|1781.3|1775.3|1
1603849800000|2020-10-28 01:50:00|1781.5|1775.5|1782.9|1776.9|1782.9|1776.9|1781.5|1775.5|4
1603850100000|2020-10-28 01:55:00|1782.6|1776.6|1782.3|1776.3|1782.8|1776.8|1782|1776|10
1603850400000|2020-10-28 02:00:00|1781.9|1775.9|1781.8|1775.8|1781.9|1775.9|1781.5|1775.5|3
1603850700000|2020-10-28 02:05:00|1781.6|1775.6|1781.5|1775.5|1781.6|1775.6|1781|1775|5
1603851000000|2020-10-28 02:10:00|1782.8|1776.8|1781.8|1775.8|1782.8|1776.8|1781.5|1775.5|7
1603852500000|2020-10-28 02:35:00|1781.5|1775.5|1783|1777|1783.5|1777.5|1781.5|1775.5|9
1603852800000|2020-10-28 02:40:00|1783.1|1777.1|1783.4|1777.4|1783.4|1777.4|1783.1|1777.1|3
1603853100000|2020-10-28 02:45:00|1783.1|1777.1|1781.5|1775.5|1783.1|1777.1|1781.5|1775.5|12
1603853400000|2020-10-28 02:50:00|1781.8|1775.8|1785.6|1779.6|1787|1781|1781.8|1775.8|21
1603853700000|2020-10-28 02:55:00|1785.4|1779.4|1780|1774|1785.4|1779.4|1779.9|1773.9|29
1603854000000|2020-10-28 03:00:00|1780.3|1774.3|1780.4|1774.4|1780.4|1774.4|1780.3|1774.3|2
1603854300000|2020-10-28 03:05:00|1780.1|1774.1|1783.3|1777.3|1783.3|1777.3|1779.8|1773.8|20
1603854600000|2020-10-28 03:10:00|1782.6|1776.6|1781|1775|1782.9|1776.9|1779.4|1773.4|25
1603854900000|2020-10-28 03:15:00|1780.8|1774.8|1780.4|1774.4|1780.8|1774.8|1779.4|1773.4|10
1603855200000|2020-10-28 03:20:00|1779.8|1773.8|1779.8|1773.8|1780.4|1774.4|1778.8|1772.8|24
1603855500000|2020-10-28 03:25:00|1780|1774|1780.9|1774.9|1780.9|1774.9|1780|1774|5
1603855800000|2020-10-28 03:30:00|1781.1|1775.1|1782.6|1776.6|1783.5|1777.5|1781.1|1775.1|26
1603856100000|2020-10-28 03:35:00|1782.4|1776.4|1782.6|1776.6|1782.6|1776.6|1782.4|1776.4|2
1603857600000|2020-10-28 04:00:00|1782.4|1776.4|1781.8|1775.8|1782.4|1776.4|1780.5|1774.5|16
1603858200000|2020-10-28 04:10:00|1780.9|1774.9|1780.8|1774.8|1781|1775|1780.5|1774.5|5
1603858500000|2020-10-28 04:15:00|1780.5|1774.5|1780.5|1774.5|1781.6|1775.6|1780.3|1774.3|10
1603858800000|2020-10-28 04:20:00|1780.4|1774.4|1780.1|1774.1|1780.4|1774.4|1779.6|1773.6|8
1603859100000|2020-10-28 04:25:00|1780.4|1774.4|1779.8|1773.8|1780.4|1774.4|1779.8|1773.8|5
1603859400000|2020-10-28 04:30:00|1780|1774|1780.5|1774.5|1780.5|1774.5|1779.9|1773.9|10
1603859700000|2020-10-28 04:35:00|1780.8|1774.8|1781|1775|1781.8|1775.8|1780.8|1774.8|8
1603861800000|2020-10-28 05:10:00|1780.8|1774.8|1780.4|1774.4|1781|1775|1780.3|1774.3|5
1603862100000|2020-10-28 05:15:00|1780.5|1774.5|1780.5|1774.5|1780.5|1774.5|1780.5|1774.5|1
1603862400000|2020-10-28 05:20:00|1780.6|1774.6|1780.9|1774.9|1781.9|1775.9|1780.6|1774.6|6
1603862700000|2020-10-28 05:25:00|1781|1775|1781|1775|1781|1775|1781|1775|1
1603863000000|2020-10-28 05:30:00|1781.4|1775.4|1783|1777|1783.3|1777.3|1781.4|1775.4|12
1603863300000|2020-10-28 05:35:00|1782.8|1776.8|1783.3|1777.3|1783.8|1777.8|1781.9|1775.9|12
1603863600000|2020-10-28 05:40:00|1783.5|1777.5|1785.4|1779.4|1785.4|1779.4|1783|1777|32
1603863900000|2020-10-28 05:45:00|1785.6|1779.6|1787|1781|1788|1782|1785.6|1779.6|30
1603864200000|2020-10-28 05:50:00|1787.3|1781.3|1787.9|1781.9|1788.3|1782.3|1787.3|1781.3|17
1603864500000|2020-10-28 05:55:00|1788.1|1782.1|1789.3|1783.3|1789.4|1783.4|1788.1|1782.1|7
1603864800000|2020-10-28 06:00:00|1789.4|1783.4|1791.3|1785.3|1791.4|1785.4|1789|1783|27
1603865100000|2020-10-28 06:05:00|1791|1785|1791.4|1785.4|1791.4|1785.4|1789.4|1783.4|12
1603865400000|2020-10-28 06:10:00|1791.6|1785.6|1793.1|1787.1|1793.1|1787.1|1791.6|1785.6|19
1603865700000|2020-10-28 06:15:00|1793.4|1787.4|1791.5|1785.5|1793.4|1787.4|1790.3|1784.3|34
1603866000000|2020-10-28 06:20:00|1791.6|1785.6|1795.1|1789.1|1795.1|1789.1|1791.6|1785.6|18
1603866300000|2020-10-28 06:25:00|1795.4|1789.4|1794.1|1788.1|1795.4|1789.4|1793.5|1787.5|27
1603866600000|2020-10-28 06:30:00|1794.3|1788.3|1792.6|1786.6|1795.3|1789.3|1792|1786|41
1603866900000|2020-10-28 06:35:00|1793|1787|1793.9|1787.9|1794.4|1788.4|1793|1787|28
1603867200000|2020-10-28 06:40:00|1794.1|1788.1|1793.6|1787.6|1794.4|1788.4|1793.3|1787.3|43
1603867500000|2020-10-28 06:45:00|1793.9|1787.9|1794.3|1788.3|1794.8|1788.8|1792|1786|41
1603867800000|2020-10-28 06:50:00|1794|1788|1793.1|1787.1|1794.4|1788.4|1792.1|1786.1|30
1603868100000|2020-10-28 06:55:00|1793|1787|1793.1|1787.1|1793.4|1787.4|1792.3|1786.3|14
1603868400000|2020-10-28 07:00:00|1792.9|1786.9|1794.1|1788.1|1794.1|1788.1|1792.9|1786.9|11
1603868700000|2020-10-28 07:05:00|1793.9|1787.9|1793.8|1787.8|1793.9|1787.9|1793.8|1787.8|2
1603869000000|2020-10-28 07:10:00|1793.9|1787.9|1795|1789|1795.6|1789.6|1793.4|1787.4|20
1603869300000|2020-10-28 07:15:00|1794.6|1788.6|1794.9|1788.9|1794.9|1788.9|1793.5|1787.5|12
1603869600000|2020-10-28 07:20:00|1795.1|1789.1|1795.1|1789.1|1795.5|1789.5|1794.8|1788.8|20
1603869900000|2020-10-28 07:25:00|1795.4|1789.4|1795.4|1789.4|1795.8|1789.8|1794.6|1788.6|14
1603870200000|2020-10-28 07:30:00|1795.3|1789.3|1793.8|1787.8|1795.3|1789.3|1793.3|1787.3|22
1603870500000|2020-10-28 07:35:00|1793.5|1787.5|1793.8|1787.8|1793.8|1787.8|1793.5|1787.5|2
1603871100000|2020-10-28 07:45:00|1794|1788|1793.8|1787.8|1794|1788|1793.8|1787.8|2
1603871700000|2020-10-28 07:55:00|1793.9|1787.9|1794.1|1788.1|1794.1|1788.1|1791.6|1785.6|22
1603872000000|2020-10-28 08:00:00|1793.9|1787.9|1796.4|1790.4|1796.9|1790.9|1793.6|1787.6|35
1603872300000|2020-10-28 08:05:00|1796.1|1790.1|1793.9|1787.9|1796.6|1790.6|1793.6|1787.6|17
1603872600000|2020-10-28 08:10:00|1794.1|1788.1|1795.4|1789.4|1795.4|1789.4|1794.1|1788.1|18
1603872900000|2020-10-28 08:15:00|1795.6|1789.6|1790.6|1784.6|1795.6|1789.6|1789.6|1783.6|73
1603873200000|2020-10-28 08:20:00|1790.9|1784.9|1791.9|1785.9|1793.6|1787.6|1789.4|1783.4|52
1603873500000|2020-10-28 08:25:00|1792.1|1786.1|1787.9|1781.9|1793.6|1787.6|1787.9|1781.9|39
1603873800000|2020-10-28 08:30:00|1787.1|1781.1|1789.4|1783.4|1790.4|1784.4|1787.1|1781.1|35
1603874100000|2020-10-28 08:35:00|1789.1|1783.1|1789.4|1783.4|1789.6|1783.6|1789.1|1783.1|12
1603874400000|2020-10-28 08:40:00|1789.1|1783.1|1788.4|1782.4|1789.4|1783.4|1787.9|1781.9|16
1603874700000|2020-10-28 08:45:00|1787.9|1781.9|1788.1|1782.1|1788.9|1782.9|1785.9|1779.9|28
1603875000000|2020-10-28 08:50:00|1787.9|1781.9|1788.1|1782.1|1788.9|1782.9|1787.6|1781.6|29
1603875300000|2020-10-28 08:55:00|1788.4|1782.4|1791.6|1785.6|1791.6|1785.6|1788.4|1782.4|14
1603875600000|2020-10-28 09:00:00|1791.9|1785.9|1790.9|1784.9|1791.9|1785.9|1789.4|1783.4|19
1603875900000|2020-10-28 09:05:00|1791.4|1785.4|1794.4|1788.4|1795.1|1789.1|1790.9|1784.9|29
1603876200000|2020-10-28 09:10:00|1794.1|1788.1|1795.1|1789.1|1795.6|1789.6|1793.4|1787.4|17
1603876500000|2020-10-28 09:15:00|1795.4|1789.4|1795.1|1789.1|1795.6|1789.6|1793.9|1787.9|23
1603876800000|2020-10-28 09:20:00|1795.4|1789.4|1794.6|1788.6|1795.4|1789.4|1794.1|1788.1|20
1603877100000|2020-10-28 09:25:00|1794.4|1788.4|1794.6|1788.6|1795.6|1789.6|1793.6|1787.6|22
1603877400000|2020-10-28 09:30:00|1794.9|1788.9|1794.9|1788.9|1795.4|1789.4|1793.4|1787.4|18
1603877700000|2020-10-28 09:35:00|1794.1|1788.1|1792.4|1786.4|1794.6|1788.6|1791.6|1785.6|21
1603878000000|2020-10-28 09:40:00|1792.6|1786.6|1793.9|1787.9|1793.9|1787.9|1792.6|1786.6|19
1603878300000|2020-10-28 09:45:00|1794.1|1788.1|1794.1|1788.1|1795.1|1789.1|1793.9|1787.9|18
1603878600000|2020-10-28 09:50:00|1793.6|1787.6|1792.9|1786.9|1793.6|1787.6|1792.1|1786.1|17
1603878900000|2020-10-28 09:55:00|1792.6|1786.6|1793.4|1787.4|1793.6|1787.6|1792.1|1786.1|10
1603879200000|2020-10-28 10:00:00|1793.6|1787.6|1794.4|1788.4|1794.6|1788.6|1793.6|1787.6|12
1603879500000|2020-10-28 10:05:00|1794.6|1788.6|1793.6|1787.6|1794.6|1788.6|1793.4|1787.4|33
1603879800000|2020-10-28 10:10:00|1792.4|1786.4|1792.1|1786.1|1792.9|1786.9|1791.9|1785.9|31
1603880100000|2020-10-28 10:15:00|1792.4|1786.4|1793.9|1787.9|1793.9|1787.9|1792.1|1786.1|16
1603880400000|2020-10-28 10:20:00|1793.6|1787.6|1793.1|1787.1|1794.1|1788.1|1792.9|1786.9|19
1603880700000|2020-10-28 10:25:00|1792.1|1786.1|1793.6|1787.6|1794.1|1788.1|1792.1|1786.1|14
1603881000000|2020-10-28 10:30:00|1793.9|1787.9|1794.1|1788.1|1794.1|1788.1|1792.9|1786.9|34
1603881300000|2020-10-28 10:35:00|1793.9|1787.9|1793.9|1787.9|1793.9|1787.9|1793.4|1787.4|7
1603881600000|2020-10-28 10:40:00|1793.6|1787.6|1793.6|1787.6|1793.9|1787.9|1793.4|1787.4|5
1603881900000|2020-10-28 10:45:00|1793.4|1787.4|1793.4|1787.4|1793.9|1787.9|1793.1|1787.1|7
1603882200000|2020-10-28 10:50:00|1793.6|1787.6|1791.1|1785.1|1793.9|1787.9|1791.1|1785.1|18
1603882500000|2020-10-28 10:55:00|1790.9|1784.9|1792.9|1786.9|1793.1|1787.1|1790.9|1784.9|16
1603882800000|2020-10-28 11:00:00|1792.6|1786.6|1791.9|1785.9|1792.9|1786.9|1791.6|1785.6|11
1603883100000|2020-10-28 11:05:00|1791.1|1785.1|1788.6|1782.6|1791.1|1785.1|1788.4|1782.4|22
1603883400000|2020-10-28 11:10:00|1788.4|1782.4|1786.6|1780.6|1788.4|1782.4|1785.1|1779.1|38
1603883700000|2020-10-28 11:15:00|1786.4|1780.4|1785.4|1779.4|1786.6|1780.6|1785.4|1779.4|26
1603884000000|2020-10-28 11:20:00|1785.6|1779.6|1784.4|1778.4|1785.9|1779.9|1784.4|1778.4|13
1603884300000|2020-10-28 11:25:00|1785.1|1779.1|1787.9|1781.9|1787.9|1781.9|1785.1|1779.1|23
1603884600000|2020-10-28 11:30:00|1787.6|1781.6|1788.1|1782.1|1788.1|1782.1|1787.6|1781.6|19
1603884900000|2020-10-28 11:35:00|1787.4|1781.4|1786.1|1780.1|1787.6|1781.6|1786.1|1780.1|15
1603885200000|2020-10-28 11:40:00|1785.9|1779.9|1783.9|1777.9|1785.9|1779.9|1783.4|1777.4|20
1603885500000|2020-10-28 11:45:00|1784.4|1778.4|1784.4|1778.4|1784.6|1778.6|1784.1|1778.1|7
1603885800000|2020-10-28 11:50:00|1784.1|1778.1|1784.1|1778.1|1784.1|1778.1|1783.9|1777.9|3
1603886100000|2020-10-28 11:55:00|1783.9|1777.9|1783.9|1777.9|1784.1|1778.1|1783.4|1777.4|7
1603886400000|2020-10-28 12:00:00|1783.6|1777.6|1784.1|1778.1|1784.9|1778.9|1783.1|1777.1|12
1603886700000|2020-10-28 12:05:00|1783.9|1777.9|1783.6|1777.6|1784.1|1778.1|1783.4|1777.4|6
1603887000000|2020-10-28 12:10:00|1783.4|1777.4|1783.4|1777.4|1784.4|1778.4|1783.4|1777.4|8
1603887300000|2020-10-28 12:15:00|1783.1|1777.1|1783.1|1777.1|1783.1|1777.1|1782.9|1776.9|3
1603887600000|2020-10-28 12:20:00|1783.6|1777.6|1784.1|1778.1|1784.9|1778.9|1783.1|1777.1|32
1603887900000|2020-10-28 12:25:00|1783.9|1777.9|1784.1|1778.1|1785.1|1779.1|1783.1|1777.1|18
1603888200000|2020-10-28 12:30:00|1783.9|1777.9|1783.9|1777.9|1784.4|1778.4|1783.4|1777.4|16
1603888500000|2020-10-28 12:35:00|1783.6|1777.6|1783.4|1777.4|1784.6|1778.6|1782.9|1776.9|24
1603888800000|2020-10-28 12:40:00|1783.1|1777.1|1783.1|1777.1|1783.6|1777.6|1783.1|1777.1|15
1603889100000|2020-10-28 12:45:00|1783.4|1777.4|1784.6|1778.6|1785.6|1779.6|1783.1|1777.1|47
1603889400000|2020-10-28 12:50:00|1784.9|1778.9|1788.6|1782.6|1788.9|1782.9|1784.9|1778.9|25
1603889700000|2020-10-28 12:55:00|1788.4|1782.4|1787.4|1781.4|1789.4|1783.4|1787.4|1781.4|27
1603890000000|2020-10-28 13:00:00|1787.1|1781.1|1785.1|1779.1|1787.1|1781.1|1783.6|1777.6|70
1603890300000|2020-10-28 13:05:00|1784.9|1778.9|1783.4|1777.4|1785.1|1779.1|1783.4|1777.4|35
1603890600000|2020-10-28 13:10:00|1783.1|1777.1|1785.9|1779.9|1786.1|1780.1|1783.1|1777.1|33
1603890900000|2020-10-28 13:15:00|1785.4|1779.4|1784.4|1778.4|1785.4|1779.4|1784.4|1778.4|9
1603891200000|2020-10-28 13:20:00|1784.6|1778.6|1783.6|1777.6|1784.6|1778.6|1783.1|1777.1|14
1603891500000|2020-10-28 13:25:00|1783.4|1777.4|1784.9|1778.9|1784.9|1778.9|1783.4|1777.4|14
1603891800000|2020-10-28 13:30:00|1784.6|1778.6|1785.1|1779.1|1786.6|1780.6|1784.6|1778.6|27
1603892100000|2020-10-28 13:35:00|1784.9|1778.9|1786.1|1780.1|1787.4|1781.4|1784.9|1778.9|21
1603892400000|2020-10-28 13:40:00|1785.9|1779.9|1784.6|1778.6|1785.9|1779.9|1784.4|1778.4|27
1603892700000|2020-10-28 13:45:00|1784.1|1778.1|1783.6|1777.6|1784.9|1778.9|1782.6|1776.6|35
1603893000000|2020-10-28 13:50:00|1783.4|1777.4|1783.4|1777.4|1784.1|1778.1|1783.1|1777.1|17
1603893300000|2020-10-28 13:55:00|1783.6|1777.6|1783.6|1777.6|1784.4|1778.4|1783.4|1777.4|20
1603893600000|2020-10-28 14:00:00|1783.4|1777.4|1783.9|1777.9|1784.4|1778.4|1783.1|1777.1|21
1603893900000|2020-10-28 14:05:00|1784.1|1778.1|1784.1|1778.1|1784.1|1778.1|1783.1|1777.1|16
1603894200000|2020-10-28 14:10:00|1783.9|1777.9|1784.1|1778.1|1784.6|1778.6|1783.6|1777.6|13
1603894500000|2020-10-28 14:15:00|1783.9|1777.9|1783.4|1777.4|1784.1|1778.1|1783.1|1777.1|24
1603894800000|2020-10-28 14:20:00|1783.6|1777.6|1783.4|1777.4|1784.1|1778.1|1783.1|1777.1|34
1603895100000|2020-10-28 14:25:00|1783.1|1777.1|1786.6|1780.6|1786.6|1780.6|1783.1|1777.1|30
1603895400000|2020-10-28 14:30:00|1786.4|1780.4|1786.9|1780.9|1788.9|1782.9|1784.6|1778.6|60
1603895700000|2020-10-28 14:35:00|1786.6|1780.6|1788.1|1782.1|1788.1|1782.1|1785.4|1779.4|30
1603896000000|2020-10-28 14:40:00|1788.4|1782.4|1785.6|1779.6|1788.4|1782.4|1785.6|1779.6|14
1603896300000|2020-10-28 14:45:00|1785.4|1779.4|1784.4|1778.4|1786.1|1780.1|1784.1|1778.1|11
1603896600000|2020-10-28 14:50:00|1784.1|1778.1|1785.1|1779.1|1785.1|1779.1|1782.9|1776.9|21
1603896900000|2020-10-28 14:55:00|1784.9|1778.9|1784.1|1778.1|1785.1|1779.1|1783.1|1777.1|17
1603897200000|2020-10-28 15:00:00|1783.9|1777.9|1783.6|1777.6|1784.9|1778.9|1783.4|1777.4|36
1603897500000|2020-10-28 15:05:00|1784.4|1778.4|1784.6|1778.6|1785.1|1779.1|1784.1|1778.1|12
1603897800000|2020-10-28 15:10:00|1784.1|1778.1|1786.9|1780.9|1787.4|1781.4|1783.9|1777.9|30
1603898100000|2020-10-28 15:15:00|1786.6|1780.6|1789.1|1783.1|1789.9|1783.9|1786.1|1780.1|38
1603898400000|2020-10-28 15:20:00|1789.4|1783.4|1787.6|1781.6|1789.4|1783.4|1786.4|1780.4|21
1603898700000|2020-10-28 15:25:00|1787.4|1781.4|1787.4|1781.4|1787.9|1781.9|1787.1|1781.1|14
1603899000000|2020-10-28 15:30:00|1787.6|1781.6|1787.9|1781.9|1788.4|1782.4|1787.1|1781.1|20
1603899300000|2020-10-28 15:35:00|1788.1|1782.1|1788.4|1782.4|1789.6|1783.6|1786.6|1780.6|21
1603899600000|2020-10-28 15:40:00|1788.1|1782.1|1787.9|1781.9|1789.9|1783.9|1787.1|1781.1|30
1603899900000|2020-10-28 15:45:00|1787.6|1781.6|1788.9|1782.9|1789.1|1783.1|1786.9|1780.9|23
1603900200000|2020-10-28 15:50:00|1789.1|1783.1|1789.1|1783.1|1789.6|1783.6|1787.6|1781.6|25
1603900500000|2020-10-28 15:55:00|1789.4|1783.4|1792.9|1786.9|1792.9|1786.9|1788.9|1782.9|24
1603900800000|2020-10-28 16:00:00|1792.6|1786.6|1793.6|1787.6|1795.1|1789.1|1791.6|1785.6|37
1603901100000|2020-10-28 16:05:00|1792.6|1786.6|1800.1|1794.1|1800.1|1794.1|1792.1|1786.1|44
1603901400000|2020-10-28 16:10:00|1800.4|1794.4|1797.1|1791.1|1801.4|1795.4|1797.1|1791.1|53
1603901700000|2020-10-28 16:15:00|1797.4|1791.4|1797.4|1791.4|1799.1|1793.1|1793.4|1787.4|146
1603902000000|2020-10-28 16:20:00|1797.1|1791.1|1795.9|1789.9|1797.6|1791.6|1794.1|1788.1|33
1603902300000|2020-10-28 16:25:00|1796.1|1790.1|1798.6|1792.6|1799.4|1793.4|1796.1|1790.1|20
1603902600000|2020-10-28 16:30:00|1798.9|1792.9|1801.6|1795.6|1801.6|1795.6|1798.9|1792.9|12
1603902900000|2020-10-28 16:35:00|1801.4|1795.4|1806.4|1800.4|1807.1|1801.1|1800.6|1794.6|33
1603903200000|2020-10-28 16:40:00|1806.1|1800.1|1808.9|1802.9|1810.4|1804.4|1806.1|1800.1|39
1603903500000|2020-10-28 16:45:00|1808.4|1802.4|1805.1|1799.1|1808.4|1802.4|1805.1|1799.1|14
1603903800000|2020-10-28 16:50:00|1804.6|1798.6|1804.4|1798.4|1805.4|1799.4|1802.9|1796.9|22
1603904100000|2020-10-28 16:55:00|1803.9|1797.9|1804.3|1798.3|1804.3|1798.3|1803.3|1797.3|8
1603904700000|2020-10-28 17:05:00|1804|1798|1803.9|1797.9|1804.1|1798.1|1802.6|1796.6|19
1603905600000|2020-10-28 17:20:00|1804.1|1798.1|1804.8|1798.8|1804.8|1798.8|1804.1|1798.1|3
1603905900000|2020-10-28 17:25:00|1804.9|1798.9|1807.6|1801.6|1808.3|1802.3|1804.9|1798.9|20
1603906200000|2020-10-28 17:30:00|1807.4|1801.4|1810.5|1804.5|1810.6|1804.6|1807.4|1801.4|5
1603906500000|2020-10-28 17:35:00|1811.9|1805.9|1811.8|1805.8|1812.4|1806.4|1811.6|1805.6|8
1603906800000|2020-10-28 17:40:00|1811.9|1805.9|1811.1|1805.1|1812|1806|1811.1|1805.1|5
1603907100000|2020-10-28 17:45:00|1811|1805|1812.3|1806.3|1812.3|1806.3|1811|1805|9
1603907400000|2020-10-28 17:50:00|1812|1806|1815.4|1809.4|1816.5|1810.5|1812|1806|10
1603907700000|2020-10-28 17:55:00|1815.5|1809.5|1814.1|1808.1|1815.5|1809.5|1814.1|1808.1|4
1603933200000|2020-10-29 01:00:00|1817|1805.8|1806.8|1800.8|1817|1805.8|1806.6|1800.6|18
1603933500000|2020-10-29 01:05:00|1806.6|1800.6|1804.9|1798.9|1806.6|1800.6|1804.4|1798.4|28
1603933800000|2020-10-29 01:10:00|1805.1|1799.1|1806.4|1800.4|1806.4|1800.4|1805|1799|24
1603934100000|2020-10-29 01:15:00|1806.1|1800.1|1805.8|1799.8|1806.1|1800.1|1805.3|1799.3|3
1603934400000|2020-10-29 01:20:00|1805.9|1799.9|1804|1798|1805.9|1799.9|1804|1798|13
1603934700000|2020-10-29 01:25:00|1804.1|1798.1|1803.8|1797.8|1804.5|1798.5|1801.5|1795.5|29
1603935000000|2020-10-29 01:30:00|1804|1798|1804.9|1798.9|1806.1|1800.1|1804|1798|20
1603935300000|2020-10-29 01:35:00|1804.8|1798.8|1805.9|1799.9|1806|1800|1804.8|1798.8|7
1603935600000|2020-10-29 01:40:00|1806.1|1800.1|1806.5|1800.5|1806.8|1800.8|1806.1|1800.1|10
1603935900000|2020-10-29 01:45:00|1806.3|1800.3|1805.6|1799.6|1806.3|1800.3|1805.5|1799.5|4
1603936200000|2020-10-29 01:50:00|1805.8|1799.8|1806|1800|1806|1800|1805.5|1799.5|13
1603936500000|2020-10-29 01:55:00|1806.3|1800.3|1809.4|1803.4|1809.5|1803.5|1806.3|1800.3|16
1603936800000|2020-10-29 02:00:00|1809.3|1803.3|1807.4|1801.4|1809.3|1803.3|1807|1801|12
1603937100000|2020-10-29 02:05:00|1807.6|1801.6|1807.6|1801.6|1807.6|1801.6|1807.6|1801.6|1
1603937400000|2020-10-29 02:10:00|1807.5|1801.5|1807.6|1801.6|1807.6|1801.6|1806.5|1800.5|7
1603938000000|2020-10-29 02:20:00|1807.9|1801.9|1807.9|1801.9|1807.9|1801.9|1807.9|1801.9|1
1603938300000|2020-10-29 02:25:00|1807.5|1801.5|1807.4|1801.4|1807.5|1801.5|1807.4|1801.4|2
1603938600000|2020-10-29 02:30:00|1807.8|1801.8|1808.6|1802.6|1808.6|1802.6|1807.8|1801.8|4
1603938900000|2020-10-29 02:35:00|1808.8|1802.8|1808.6|1802.6|1808.9|1802.9|1808.6|1802.6|4
1603939200000|2020-10-29 02:40:00|1808.9|1802.9|1808.9|1802.9|1808.9|1802.9|1808.9|1802.9|1
1603939800000|2020-10-29 02:50:00|1809.3|1803.3|1810.4|1804.4|1813.8|1807.8|1809.3|1803.3|32
1603940100000|2020-10-29 02:55:00|1810.9|1804.9|1811.4|1805.4|1811.5|1805.5|1810.9|1804.9|4
1603940400000|2020-10-29 03:00:00|1811.5|1805.5|1811.8|1805.8|1813.5|1807.5|1811.5|1805.5|10
1603940700000|2020-10-29 03:05:00|1811.9|1805.9|1811.8|1805.8|1811.9|1805.9|1811.8|1805.8|2
1603941000000|2020-10-29 03:10:00|1811.6|1805.6|1811.6|1805.6|1811.6|1805.6|1811.6|1805.6|1
1603941300000|2020-10-29 03:15:00|1811.8|1805.8|1811.8|1805.8|1812.5|1806.5|1811.8|1805.8|6
1603941600000|2020-10-29 03:20:00|1811.9|1805.9|1811.6|1805.6|1811.9|1805.9|1811.6|1805.6|3
1603941900000|2020-10-29 03:25:00|1811.9|1805.9|1811.9|1805.9|1812.4|1806.4|1811.9|1805.9|5
1603942200000|2020-10-29 03:30:00|1812.1|1806.1|1812.9|1806.9|1813.1|1807.1|1812.1|1806.1|5
1603942500000|2020-10-29 03:35:00|1813|1807|1813.4|1807.4|1813.4|1807.4|1813|1807|3
1603942800000|2020-10-29 03:40:00|1813.5|1807.5|1814.4|1808.4|1814.6|1808.6|1813.5|1807.5|6
1603943100000|2020-10-29 03:45:00|1814.5|1808.5|1814.5|1808.5|1814.6|1808.6|1814.5|1808.5|3
1603943400000|2020-10-29 03:50:00|1814.4|1808.4|1814.4|1808.4|1814.4|1808.4|1814.4|1808.4|1
1603943700000|2020-10-29 03:55:00|1814.5|1808.5|1814.8|1808.8|1814.9|1808.9|1814.5|1808.5|5
1603944000000|2020-10-29 04:00:00|1814|1808|1813.9|1807.9|1814.3|1808.3|1813.9|1807.9|7
1603944300000|2020-10-29 04:05:00|1813.4|1807.4|1812.1|1806.1|1813.8|1807.8|1811.6|1805.6|8
1603944600000|2020-10-29 04:10:00|1812.3|1806.3|1812.3|1806.3|1812.3|1806.3|1812.3|1806.3|1
1603944900000|2020-10-29 04:15:00|1814.3|1808.3|1813.8|1807.8|1814.3|1808.3|1813.8|1807.8|3
1603945500000|2020-10-29 04:25:00|1814.6|1808.6|1815.3|1809.3|1815.6|1809.6|1814.6|1808.6|9
1603945800000|2020-10-29 04:30:00|1815.4|1809.4|1815.6|1809.6|1815.9|1809.9|1815.4|1809.4|5
1603946100000|2020-10-29 04:35:00|1815.8|1809.8|1815.8|1809.8|1815.8|1809.8|1815.8|1809.8|1
1603946400000|2020-10-29 04:40:00|1814.9|1808.9|1814.5|1808.5|1814.9|1808.9|1813.4|1807.4|7
1603946700000|2020-10-29 04:45:00|1814.4|1808.4|1814.3|1808.3|1814.4|1808.4|1814.3|1808.3|2
1603947000000|2020-10-29 04:50:00|1814.5|1808.5|1814.5|1808.5|1814.5|1808.5|1814.5|1808.5|1
1603947300000|2020-10-29 04:55:00|1814.3|1808.3|1814.5|1808.5|1814.5|1808.5|1813.5|1807.5|6
1603948200000|2020-10-29 05:10:00|1813.9|1807.9|1813.9|1807.9|1814|1808|1813.4|1807.4|5
1603948500000|2020-10-29 05:15:00|1814.3|1808.3|1815.3|1809.3|1815.3|1809.3|1814.3|1808.3|2
1603949400000|2020-10-29 05:30:00|1815.4|1809.4|1813.9|1807.9|1815.4|1809.4|1813.1|1807.1|19
1603949700000|2020-10-29 05:35:00|1813.8|1807.8|1813.6|1807.6|1813.8|1807.8|1813.3|1807.3|11
1603950000000|2020-10-29 05:40:00|1813.8|1807.8|1813.9|1807.9|1813.9|1807.9|1813.8|1807.8|2
1603950300000|2020-10-29 05:45:00|1814|1808|1814|1808|1814|1808|1814|1808|1
1603950600000|2020-10-29 05:50:00|1813.6|1807.6|1813.6|1807.6|1813.6|1807.6|1813.6|1807.6|1
1603950900000|2020-10-29 05:55:00|1813.5|1807.5|1813.5|1807.5|1813.5|1807.5|1813.5|1807.5|1
1603951200000|2020-10-29 06:00:00|1813.6|1807.6|1815.5|1809.5|1815.6|1809.6|1813.6|1807.6|5
1603951800000|2020-10-29 06:10:00|1815.6|1809.6|1815.4|1809.4|1815.6|1809.6|1815.4|1809.4|4
1603952100000|2020-10-29 06:15:00|1815.5|1809.5|1815.1|1809.1|1816.5|1810.5|1815.1|1809.1|6
1603952400000|2020-10-29 06:20:00|1815.3|1809.3|1816|1810|1816.3|1810.3|1815.3|1809.3|5
1603952700000|2020-10-29 06:25:00|1816.3|1810.3|1816|1810|1816.3|1810.3|1816|1810|6
1603953000000|2020-10-29 06:30:00|1816.1|1810.1|1816.1|1810.1|1816.3|1810.3|1816.1|1810.1|5
1603953300000|2020-10-29 06:35:00|1816|1810|1816.5|1810.5|1816.5|1810.5|1816|1810|3
1603953600000|2020-10-29 06:40:00|1816.6|1810.6|1818.8|1812.8|1820.5|1814.5|1816.4|1810.4|20
1603953900000|2020-10-29 06:45:00|1818.5|1812.5|1819|1813|1820.1|1814.1|1818.5|1812.5|8
1603954200000|2020-10-29 06:50:00|1818.9|1812.9|1817.8|1811.8|1819.3|1813.3|1817.8|1811.8|22
1603954500000|2020-10-29 06:55:00|1818|1812|1817.8|1811.8|1818.8|1812.8|1817.4|1811.4|19
1603954800000|2020-10-29 07:00:00|1817.5|1811.5|1816.8|1810.8|1817.5|1811.5|1816.6|1810.6|14
1603955100000|2020-10-29 07:05:00|1817|1811|1817.6|1811.6|1818|1812|1817|1811|9
1603955400000|2020-10-29 07:10:00|1817.9|1811.9|1818.8|1812.8|1819|1813|1817.9|1811.9|6
1603955700000|2020-10-29 07:15:00|1818.5|1812.5|1818.6|1812.6|1818.8|1812.8|1817.9|1811.9|6
1603956000000|2020-10-29 07:20:00|1818.5|1812.5|1817.5|1811.5|1818.6|1812.6|1817.4|1811.4|11
1603956300000|2020-10-29 07:25:00|1815.5|1809.5|1814.9|1808.9|1815.5|1809.5|1814.6|1808.6|7
1603956600000|2020-10-29 07:30:00|1815|1809|1814.3|1808.3|1815|1809|1814.3|1808.3|6
1603956900000|2020-10-29 07:35:00|1814.5|1808.5|1815|1809|1815.3|1809.3|1814|1808|43
1603957200000|2020-10-29 07:40:00|1815.3|1809.3|1814.6|1808.6|1815.5|1809.5|1814.3|1808.3|14
1603957500000|2020-10-29 07:45:00|1814.5|1808.5|1814.6|1808.6|1814.6|1808.6|1813.1|1807.1|14
1603957800000|2020-10-29 07:50:00|1814.4|1808.4|1814.3|1808.3|1814.4|1808.4|1813.8|1807.8|6
1603958100000|2020-10-29 07:55:00|1814.1|1808.1|1818.4|1812.4|1818.6|1812.6|1813.6|1807.6|10
1603958400000|2020-10-29 08:00:00|1818.1|1812.1|1825.1|1819.1|1825.1|1819.1|1818.1|1812.1|104
1603958700000|2020-10-29 08:05:00|1825.4|1819.4|1824.1|1818.1|1825.6|1819.6|1821.1|1815.1|34
1603959000000|2020-10-29 08:10:00|1823.9|1817.9|1821.9|1815.9|1823.9|1817.9|1821.6|1815.6|25
1603959300000|2020-10-29 08:15:00|1822.1|1816.1|1819.1|1813.1|1822.1|1816.1|1816.4|1810.4|30
1603959600000|2020-10-29 08:20:00|1818.9|1812.9|1821.1|1815.1|1821.9|1815.9|1818.9|1812.9|15
1603959900000|2020-10-29 08:25:00|1820.9|1814.9|1817.6|1811.6|1822.1|1816.1|1817.6|1811.6|30
1603960200000|2020-10-29 08:30:00|1817.9|1811.9|1819.1|1813.1|1819.1|1813.1|1817.6|1811.6|13
1603960500000|2020-10-29 08:35:00|1819.6|1813.6|1818.9|1812.9|1819.6|1813.6|1817.1|1811.1|16
1603960800000|2020-10-29 08:40:00|1819.1|1813.1|1823.1|1817.1|1823.4|1817.4|1819.1|1813.1|32
1603961100000|2020-10-29 08:45:00|1822.9|1816.9|1821.9|1815.9|1822.9|1816.9|1821.4|1815.4|23
1603961400000|2020-10-29 08:50:00|1822.1|1816.1|1823.6|1817.6|1823.6|1817.6|1822.1|1816.1|12
1603961700000|2020-10-29 08:55:00|1823.4|1817.4|1824.6|1818.6|1826.1|1820.1|1823.4|1817.4|22
1603962000000|2020-10-29 09:00:00|1824.9|1818.9|1828.9|1822.9|1831.6|1825.6|1824.9|1818.9|74
1603962300000|2020-10-29 09:05:00|1827.9|1821.9|1828.1|1822.1|1829.6|1823.6|1827.1|1821.1|39
1603962600000|2020-10-29 09:10:00|1828.4|1822.4|1830.4|1824.4|1830.4|1824.4|1826.9|1820.9|40
1603962900000|2020-10-29 09:15:00|1831.1|1825.1|1839.9|1833.9|1840.1|1834.1|1831.1|1825.1|54
1603963200000|2020-10-29 09:20:00|1840.1|1834.1|1836.1|1830.1|1840.1|1834.1|1835.4|1829.4|26
1603963500000|2020-10-29 09:25:00|1836.4|1830.4|1835.1|1829.1|1837.1|1831.1|1835.1|1829.1|18
1603963800000|2020-10-29 09:30:00|1835.4|1829.4|1832.6|1826.6|1835.6|1829.6|1832.6|1826.6|29
1603964100000|2020-10-29 09:35:00|1832.9|1826.9|1831.4|1825.4|1833.1|1827.1|1831.4|1825.4|14
1603964400000|2020-10-29 09:40:00|1831.6|1825.6|1829.6|1823.6|1832.6|1826.6|1829.1|1823.1|35
1603964700000|2020-10-29 09:45:00|1829.4|1823.4|1827.4|1821.4|1829.4|1823.4|1826.4|1820.4|30
1603965000000|2020-10-29 09:50:00|1827.1|1821.1|1826.6|1820.6|1827.6|1821.6|1824.4|1818.4|25
1603965300000|2020-10-29 09:55:00|1826.9|1820.9|1827.4|1821.4|1827.6|1821.6|1826.9|1820.9|12
1603965600000|2020-10-29 10:00:00|1827.1|1821.1|1826.4|1820.4|1827.1|1821.1|1824.1|1818.1|40
1603965900000|2020-10-29 10:05:00|1826.1|1820.1|1823.4|1817.4|1827.1|1821.1|1823.4|1817.4|22
1603966200000|2020-10-29 10:10:00|1823.9|1817.9|1820.9|1814.9|1823.9|1817.9|1820.1|1814.1|11
1603966500000|2020-10-29 10:15:00|1820.6|1814.6|1822.4|1816.4|1822.4|1816.4|1820.1|1814.1|13
1603966800000|2020-10-29 10:20:00|1822.6|1816.6|1823.1|1817.1|1823.9|1817.9|1822.6|1816.6|10
1603967100000|2020-10-29 10:25:00|1822.9|1816.9|1823.6|1817.6|1823.6|1817.6|1822.1|1816.1|12
1603967400000|2020-10-29 10:30:00|1822.9|1816.9|1822.6|1816.6|1823.9|1817.9|1822.6|1816.6|11
1603967700000|2020-10-29 10:35:00|1823.1|1817.1|1823.6|1817.6|1823.6|1817.6|1823.1|1817.1|7
1603968000000|2020-10-29 10:40:00|1823.4|1817.4|1822.6|1816.6|1823.4|1817.4|1822.6|1816.6|7
1603968300000|2020-10-29 10:45:00|1822.9|1816.9|1823.9|1817.9|1823.9|1817.9|1822.9|1816.9|5
1603968600000|2020-10-29 10:50:00|1824.1|1818.1|1824.1|1818.1|1824.4|1818.4|1823.4|1817.4|13
1603968900000|2020-10-29 10:55:00|1823.9|1817.9|1825.1|1819.1|1825.1|1819.1|1823.6|1817.6|10
1603969200000|2020-10-29 11:00:00|1824.9|1818.9|1825.4|1819.4|1825.4|1819.4|1824.4|1818.4|7
1603969500000|2020-10-29 11:05:00|1825.9|1819.9|1826.9|1820.9|1827.6|1821.6|1825.9|1819.9|7
1603969800000|2020-10-29 11:10:00|1826.6|1820.6|1825.9|1819.9|1826.6|1820.6|1825.4|1819.4|10
1603970100000|2020-10-29 11:15:00|1825.6|1819.6|1825.9|1819.9|1825.9|1819.9|1825.6|1819.6|2
1603970400000|2020-10-29 11:20:00|1826.1|1820.1|1823.9|1817.9|1826.1|1820.1|1823.4|1817.4|14
1603970700000|2020-10-29 11:25:00|1823.6|1817.6|1820.9|1814.9|1823.9|1817.9|1820.9|1814.9|22
1603971000000|2020-10-29 11:30:00|1821.1|1815.1|1819.1|1813.1|1822.1|1816.1|1818.9|1812.9|21
1603971300000|2020-10-29 11:35:00|1819.4|1813.4|1813.9|1807.9|1819.6|1813.6|1813.9|1807.9|33
1603971600000|2020-10-29 11:40:00|1813.6|1807.6|1808.6|1802.6|1814.4|1808.4|1807.9|1801.9|28
1603971900000|2020-10-29 11:45:00|1808.4|1802.4|1808.9|1802.9|1808.9|1802.9|1807.9|1801.9|7
1603972200000|2020-10-29 11:50:00|1808.6|1802.6|1810.4|1804.4|1811.9|1805.9|1808.6|1802.6|12
1603972500000|2020-10-29 11:55:00|1810.1|1804.1|1809.4|1803.4|1810.4|1804.4|1808.4|1802.4|13
1603972800000|2020-10-29 12:00:00|1809.6|1803.6|1810.6|1804.6|1810.9|1804.9|1809.6|1803.6|16
1603973100000|2020-10-29 12:05:00|1810.4|1804.4|1810.6|1804.6|1810.6|1804.6|1807.9|1801.9|24
1603973400000|2020-10-29 12:10:00|1810.4|1804.4|1810.6|1804.6|1810.9|1804.9|1809.9|1803.9|12
1603973700000|2020-10-29 12:15:00|1808.6|1802.6|1809.1|1803.1|1809.1|1803.1|1808.1|1802.1|7
1603974000000|2020-10-29 12:20:00|1808.9|1802.9|1811.6|1805.6|1812.9|1806.9|1807.4|1801.4|51
1603974300000|2020-10-29 12:25:00|1811.9|1805.9|1814.6|1808.6|1815.6|1809.6|1811.6|1805.6|37
1603974600000|2020-10-29 12:30:00|1814.4|1808.4|1813.6|1807.6|1817.9|1811.9|1811.5|1805.5|64
1603974900000|2020-10-29 12:35:00|1813.9|1807.9|1815.9|1809.9|1818.1|1812.1|1813.9|1807.9|39
1603975200000|2020-10-29 12:40:00|1815.6|1809.6|1813.4|1807.4|1816.6|1810.6|1813.4|1807.4|45
1603975500000|2020-10-29 12:45:00|1813.9|1807.9|1815.9|1809.9|1817.9|1811.9|1813.9|1807.9|51
1603975800000|2020-10-29 12:50:00|1815.6|1809.6|1815.1|1809.1|1819.9|1813.9|1812.4|1806.4|55
1603976100000|2020-10-29 12:55:00|1815.4|1809.4|1816.6|1810.6|1817.1|1811.1|1814.6|1808.6|30
1603976400000|2020-10-29 13:00:00|1817.1|1811.1|1813.6|1807.6|1817.9|1811.9|1813.1|1807.1|75
1603976700000|2020-10-29 13:05:00|1813.9|1807.9|1810.9|1804.9|1814.1|1808.1|1810.4|1804.4|24
1603977000000|2020-10-29 13:10:00|1811.1|1805.1|1811.1|1805.1|1814.4|1808.4|1810.9|1804.9|23
1603977300000|2020-10-29 13:15:00|1810.6|1804.6|1812.6|1806.6|1812.6|1806.6|1810.1|1804.1|20
1603977600000|2020-10-29 13:20:00|1811.9|1805.9|1811.9|1805.9|1812.1|1806.1|1810.4|1804.4|24
1603977900000|2020-10-29 13:25:00|1812.1|1806.1|1812.9|1806.9|1812.9|1806.9|1811.9|1805.9|16
1603978200000|2020-10-29 13:30:00|1813.1|1807.1|1817.1|1811.1|1817.1|1811.1|1812.9|1806.9|27
1603978500000|2020-10-29 13:35:00|1816.4|1810.4|1816.1|1810.1|1816.4|1810.4|1815.1|1809.1|14
1603978800000|2020-10-29 13:40:00|1815.4|1809.4|1816.9|1810.9|1816.9|1810.9|1814.9|1808.9|18
1603979100000|2020-10-29 13:45:00|1817.1|1811.1|1817.1|1811.1|1819.6|1813.6|1814.9|1808.9|52
1603979400000|2020-10-29 13:50:00|1817.9|1811.9|1819.6|1813.6|1820.4|1814.4|1817.1|1811.1|37
1603979700000|2020-10-29 13:55:00|1820.1|1814.1|1816.6|1810.6|1821.1|1815.1|1816.6|1810.6|21
1603980000000|2020-10-29 14:00:00|1816.9|1810.9|1813.9|1807.9|1817.6|1811.6|1813.6|1807.6|16
1603980300000|2020-10-29 14:05:00|1813.6|1807.6|1813.6|1807.6|1814.1|1808.1|1811.9|1805.9|32
1603980600000|2020-10-29 14:10:00|1813.9|1807.9|1813.6|1807.6|1814.9|1808.9|1813.4|1807.4|33
1603980900000|2020-10-29 14:15:00|1813.9|1807.9|1813.9|1807.9|1814.6|1808.6|1813.6|1807.6|9
1603981200000|2020-10-29 14:20:00|1814.1|1808.1|1813.6|1807.6|1814.9|1808.9|1813.6|1807.6|14
1603981500000|2020-10-29 14:25:00|1813.9|1807.9|1815.4|1809.4|1815.4|1809.4|1813.9|1807.9|8
1603981800000|2020-10-29 14:30:00|1815.6|1809.6|1821.1|1815.1|1822.6|1816.6|1815.6|1809.6|33
1603982100000|2020-10-29 14:35:00|1821.4|1815.4|1824.4|1818.4|1824.4|1818.4|1821.1|1815.1|37
1603982400000|2020-10-29 14:40:00|1825.1|1819.1|1823.4|1817.4|1827.1|1821.1|1823.4|1817.4|41
1603982700000|2020-10-29 14:45:00|1822.9|1816.9|1822.1|1816.1|1822.9|1816.9|1820.1|1814.1|14
1603983000000|2020-10-29 14:50:00|1821.9|1815.9|1822.9|1816.9|1823.9|1817.9|1820.9|1814.9|23
1603983300000|2020-10-29 14:55:00|1822.6|1816.6|1823.9|1817.9|1824.4|1818.4|1822.1|1816.1|32
1603983600000|2020-10-29 15:00:00|1824.4|1818.4|1824.6|1818.6|1827.4|1821.4|1824.4|1818.4|42
1603983900000|2020-10-29 15:05:00|1824.9|1818.9|1826.9|1820.9|1828.6|1822.6|1824.6|1818.6|39
1603984200000|2020-10-29 15:10:00|1827.1|1821.1|1829.4|1823.4|1829.9|1823.9|1827.1|1821.1|41
1603984500000|2020-10-29 15:15:00|1829.6|1823.6|1829.4|1823.4|1829.9|1823.9|1827.9|1821.9|37
1603984800000|2020-10-29 15:20:00|1829.6|1823.6|1829.4|1823.4|1829.9|1823.9|1828.1|1822.1|23
1603985100000|2020-10-29 15:25:00|1829.1|1823.1|1829.4|1823.4|1829.6|1823.6|1828.6|1822.6|9
1603985400000|2020-10-29 15:30:00|1829.6|1823.6|1832.4|1826.4|1832.4|1826.4|1828.9|1822.9|15
1603985700000|2020-10-29 15:35:00|1832.1|1826.1|1829.6|1823.6|1832.4|1826.4|1829.6|1823.6|18
1603986000000|2020-10-29 15:40:00|1829.9|1823.9|1829.9|1823.9|1831.6|1825.6|1829.9|1823.9|20
1603986300000|2020-10-29 15:45:00|1829.4|1823.4|1828.6|1822.6|1829.4|1823.4|1825.9|1819.9|39
1603986600000|2020-10-29 15:50:00|1828.1|1822.1|1833.1|1827.1|1833.1|1827.1|1828.1|1822.1|28
1603986900000|2020-10-29 15:55:00|1833.9|1827.9|1835.4|1829.4|1835.9|1829.9|1831.4|1825.4|70
1603987200000|2020-10-29 16:00:00|1835.6|1829.6|1836.9|1830.9|1837.4|1831.4|1832.9|1826.9|61
1603987500000|2020-10-29 16:05:00|1837.1|1831.1|1836.1|1830.1|1837.9|1831.9|1835.1|1829.1|52
1603987800000|2020-10-29 16:10:00|1836.4|1830.4|1832.6|1826.6|1837.1|1831.1|1832.4|1826.4|50
1603988100000|2020-10-29 16:15:00|1832.4|1826.4|1842.4|1836.4|1847.9|1841.9|1832.4|1826.4|223
1603988400000|2020-10-29 16:20:00|1842.6|1836.6|1839.6|1833.6|1842.9|1836.9|1839.4|1833.4|33
1603988700000|2020-10-29 16:25:00|1839.9|1833.9|1841.6|1835.6|1842.1|1836.1|1838.9|1832.9|17
1603989000000|2020-10-29 16:30:00|1841.4|1835.4|1839.6|1833.6|1841.4|1835.4|1835.9|1829.9|37
1603989300000|2020-10-29 16:35:00|1839.4|1833.4|1838.4|1832.4|1839.6|1833.6|1833.6|1827.6|43
1603989600000|2020-10-29 16:40:00|1838.1|1832.1|1836.6|1830.6|1838.1|1832.1|1833.9|1827.9|22
1603989900000|2020-10-29 16:45:00|1836.9|1830.9|1838.6|1832.6|1838.6|1832.6|1836.9|1830.9|15
1603990200000|2020-10-29 16:50:00|1837.9|1831.9|1836.1|1830.1|1838.9|1832.9|1835.4|1829.4|13
1603990500000|2020-10-29 16:55:00|1836|1830|1836.5|1830.5|1837.8|1831.8|1835.4|1829.4|43
1603990800000|2020-10-29 17:00:00|1835.3|1829.3|1836.4|1830.4|1836.6|1830.6|1835.3|1829.3|6
1603991400000|2020-10-29 17:10:00|1836.1|1830.1|1836.4|1830.4|1836.4|1830.4|1836.1|1830.1|3
1603991700000|2020-10-29 17:15:00|1835.4|1829.4|1834.9|1828.9|1835.8|1829.8|1834.9|1828.9|3
1603992000000|2020-10-29 17:20:00|1835.5|1829.5|1833.4|1827.4|1835.5|1829.5|1833.4|1827.4|9
1603992300000|2020-10-29 17:25:00|1833.3|1827.3|1835.5|1829.5|1836.6|1830.6|1832.1|1826.1|35
1603992600000|2020-10-29 17:30:00|1835.3|1829.3|1832.3|1826.3|1835.3|1829.3|1832|1826|12
1603992900000|2020-10-29 17:35:00|1831.9|1825.9|1830.9|1824.9|1831.9|1825.9|1830.9|1824.9|4
1603993200000|2020-10-29 17:40:00|1831.5|1825.5|1831.1|1825.1|1831.5|1825.5|1830.3|1824.3|6
1603993500000|2020-10-29 17:45:00|1831.4|1825.4|1834.4|1828.4|1835|1829|1831.4|1825.4|7
1603993800000|2020-10-29 17:50:00|1834.5|1828.5|1835|1829|1835|1829|1834.5|1828.5|3
1604019600000|2020-10-30 01:00:00|1838.5|1827.3|1838.8|1832.8|1839|1833|1837.6|1827.3|11
1604019900000|2020-10-30 01:05:00|1838.4|1832.4|1839.8|1833.8|1840.1|1834.1|1838.1|1832.1|17
1604020200000|2020-10-30 01:10:00|1839.6|1833.6|1837.5|1831.5|1839.6|1833.6|1837.5|1831.5|5
1604020500000|2020-10-30 01:15:00|1837.4|1831.4|1835|1829|1837.4|1831.4|1834.5|1828.5|13
1604020800000|2020-10-30 01:20:00|1834.9|1828.9|1834.1|1828.1|1835.1|1829.1|1832.9|1826.9|12
1604021400000|2020-10-30 01:30:00|1833.9|1827.9|1833.9|1827.9|1833.9|1827.9|1833.9|1827.9|1
1604021700000|2020-10-30 01:35:00|1833.5|1827.5|1833.1|1827.1|1833.5|1827.5|1833.1|1827.1|3
1604022000000|2020-10-30 01:40:00|1832.8|1826.8|1832.5|1826.5|1832.9|1826.9|1832.5|1826.5|9
1604022300000|2020-10-30 01:45:00|1830.9|1824.9|1830.3|1824.3|1830.9|1824.9|1829.8|1823.8|8
1604022600000|2020-10-30 01:50:00|1830.8|1824.8|1831.4|1825.4|1831.4|1825.4|1830.8|1824.8|3
1604022900000|2020-10-30 01:55:00|1831.6|1825.6|1831.6|1825.6|1831.6|1825.6|1831.6|1825.6|1
1604023200000|2020-10-30 02:00:00|1831.5|1825.5|1831.1|1825.1|1831.8|1825.8|1830.5|1824.5|4
1604023500000|2020-10-30 02:05:00|1830.4|1824.4|1830.1|1824.1|1830.4|1824.4|1830.1|1824.1|3
1604024100000|2020-10-30 02:15:00|1830.3|1824.3|1830.6|1824.6|1830.8|1824.8|1830.3|1824.3|4
1604024400000|2020-10-30 02:20:00|1830.5|1824.5|1830.5|1824.5|1830.5|1824.5|1830.5|1824.5|1
1604025000000|2020-10-30 02:30:00|1830.6|1824.6|1830.8|1824.8|1830.8|1824.8|1830.5|1824.5|4
1604025300000|2020-10-30 02:35:00|1830.6|1824.6|1830.6|1824.6|1830.6|1824.6|1830.6|1824.6|1
1604025600000|2020-10-30 02:40:00|1830.8|1824.8|1830.8|1824.8|1830.8|1824.8|1830.8|1824.8|1
1604025900000|2020-10-30 02:45:00|1830.6|1824.6|1830.9|1824.9|1830.9|1824.9|1830.6|1824.6|2
1604026800000|2020-10-30 03:00:00|1831.1|1825.1|1831.4|1825.4|1831.9|1825.9|1831.1|1825.1|5
1604027100000|2020-10-30 03:05:00|1831.6|1825.6|1832.3|1826.3|1832.3|1826.3|1831.6|1825.6|4
1604027400000|2020-10-30 03:10:00|1832.5|1826.5|1833.3|1827.3|1833.3|1827.3|1832.5|1826.5|5
1604027700000|2020-10-30 03:15:00|1833.4|1827.4|1833.4|1827.4|1833.5|1827.5|1832.8|1826.8|11
1604028000000|2020-10-30 03:20:00|1833.5|1827.5|1832.6|1826.6|1833.5|1827.5|1832.4|1826.4|7
1604028300000|2020-10-30 03:25:00|1832.4|1826.4|1831.9|1825.9|1832.4|1826.4|1830.3|1824.3|10
1604028600000|2020-10-30 03:30:00|1832.1|1826.1|1833.4|1827.4|1833.8|1827.8|1832.1|1826.1|16
1604028900000|2020-10-30 03:35:00|1833.5|1827.5|1833.6|1827.6|1833.6|1827.6|1833.5|1827.5|2
1604029200000|2020-10-30 03:40:00|1834|1828|1834|1828|1834|1828|1834|1828|1
1604030100000|2020-10-30 03:55:00|1834.3|1828.3|1838|1832|1838|1832|1834.3|1828.3|6
1604030700000|2020-10-30 04:05:00|1838.1|1832.1|1838.1|1832.1|1838.1|1832.1|1838|1832|3
1604031300000|2020-10-30 04:15:00|1838.3|1832.3|1838.3|1832.3|1838.3|1832.3|1838.3|1832.3|1
1604031600000|2020-10-30 04:20:00|1838.1|1832.1|1837.8|1831.8|1838.1|1832.1|1837.8|1831.8|4
1604031900000|2020-10-30 04:25:00|1837.6|1831.6|1837.6|1831.6|1837.6|1831.6|1837.6|1831.6|1
1604032200000|2020-10-30 04:30:00|1837.9|1831.9|1837.9|1831.9|1837.9|1831.9|1837.9|1831.9|1
1604032500000|2020-10-30 04:35:00|1837.8|1831.8|1837.8|1831.8|1838|1832|1837.8|1831.8|5
1604032800000|2020-10-30 04:40:00|1838|1832|1838.3|1832.3|1838.3|1832.3|1838|1832|4
1604034900000|2020-10-30 05:15:00|1838.6|1832.6|1837.3|1831.3|1839.5|1833.5|1837.3|1831.3|9
1604035200000|2020-10-30 05:20:00|1837.5|1831.5|1837.9|1831.9|1838|1832|1837.5|1831.5|4
1604035500000|2020-10-30 05:25:00|1837.8|1831.8|1833|1827|1837.8|1831.8|1830.5|1824.5|26
1604035800000|2020-10-30 05:30:00|1832.8|1826.8|1827|1821|1832.8|1826.8|1826.4|1820.4|97
1604036100000|2020-10-30 05:35:00|1826.9|1820.9|1822.5|1816.5|1826.9|1820.9|1820.6|1814.6|44
1604036400000|2020-10-30 05:40:00|1822.3|1816.3|1822.5|1816.5|1823.5|1817.5|1820.3|1814.3|36
1604036700000|2020-10-30 05:45:00|1822.4|1816.4|1821.8|1815.8|1822.8|1816.8|1821.8|1815.8|18
1604037000000|2020-10-30 05:50:00|1822.3|1816.3|1820.9|1814.9|1823.6|1817.6|1820.5|1814.5|63
1604037300000|2020-10-30 05:55:00|1820.8|1814.8|1818.9|1812.9|1820.8|1814.8|1818.4|1812.4|50
1604037600000|2020-10-30 06:00:00|1818.8|1812.8|1817.9|1811.9|1819.5|1813.5|1816.6|1810.6|31
1604037900000|2020-10-30 06:05:00|1816.5|1810.5|1816.9|1810.9|1817.5|1811.5|1815.8|1809.8|19
1604038200000|2020-10-30 06:10:00|1816.6|1810.6|1816|1810|1817.1|1811.1|1815.6|1809.6|22
1604038500000|2020-10-30 06:15:00|1816.3|1810.3|1815|1809|1816.3|1810.3|1815|1809|19
1604038800000|2020-10-30 06:20:00|1815.4|1809.4|1816.6|1810.6|1817.5|1811.5|1815.4|1809.4|27
1604039100000|2020-10-30 06:25:00|1816.9|1810.9|1816.5|1810.5|1817.8|1811.8|1815.6|1809.6|39
1604039400000|2020-10-30 06:30:00|1816.6|1810.6|1817.5|1811.5|1819.5|1813.5|1816.6|1810.6|24
1604039700000|2020-10-30 06:35:00|1817.4|1811.4|1817.6|1811.6|1819.3|1813.3|1816.9|1810.9|11
1604040000000|2020-10-30 06:40:00|1817.8|1811.8|1817.9|1811.9|1819.5|1813.5|1816.8|1810.8|36
1604040300000|2020-10-30 06:45:00|1818.1|1812.1|1817.9|1811.9|1818.6|1812.6|1816.4|1810.4|18
1604040600000|2020-10-30 06:50:00|1818.1|1812.1|1819.3|1813.3|1819.9|1813.9|1817.9|1811.9|14
1604040900000|2020-10-30 06:55:00|1819|1813|1818.5|1812.5|1819.4|1813.4|1818.5|1812.5|19
1604041200000|2020-10-30 07:00:00|1817.4|1811.4|1816.9|1810.9|1817.4|1811.4|1816.9|1810.9|3
1604041500000|2020-10-30 07:05:00|1817.1|1811.1|1817.9|1811.9|1818.5|1812.5|1817.1|1811.1|13
1604041800000|2020-10-30 07:10:00|1816.8|1810.8|1817|1811|1817.3|1811.3|1815.9|1809.9|13
1604042100000|2020-10-30 07:15:00|1817.1|1811.1|1817.1|1811.1|1817.1|1811.1|1817.1|1811.1|1
1604042400000|2020-10-30 07:20:00|1817|1811|1818|1812|1818|1812|1817|1811|5
1604042700000|2020-10-30 07:25:00|1818.3|1812.3|1816.3|1810.3|1818.3|1812.3|1815.9|1809.9|9
1604043000000|2020-10-30 07:30:00|1816|1810|1817.9|1811.9|1818.3|1812.3|1816|1810|14
1604043300000|2020-10-30 07:35:00|1818.1|1812.1|1820.6|1814.6|1820.6|1814.6|1818.1|1812.1|8
1604043600000|2020-10-30 07:40:00|1822.3|1816.3|1821.8|1815.8|1823.3|1817.3|1821.8|1815.8|6
1604043900000|2020-10-30 07:45:00|1821.9|1815.9|1822|1816|1822.8|1816.8|1821.9|1815.9|6
1604044200000|2020-10-30 07:50:00|1821.5|1815.5|1821.6|1815.6|1823|1817|1821.5|1815.5|12
1604044500000|2020-10-30 07:55:00|1822.1|1816.1|1822.4|1816.4|1822.9|1816.9|1822.1|1816.1|4
1604044800000|2020-10-30 08:00:00|1822.9|1816.9|1822.9|1816.9|1828.6|1822.6|1822.6|1816.6|66
1604045100000|2020-10-30 08:05:00|1824.1|1818.1|1826.1|1820.1|1826.1|1820.1|1822.6|1816.6|47
1604045400000|2020-10-30 08:10:00|1825.9|1819.9|1828.6|1822.6|1828.6|1822.6|1824.1|1818.1|28
1604045700000|2020-10-30 08:15:00|1828.9|1822.9|1828.4|1822.4|1831.1|1825.1|1827.9|1821.9|35
1604046000000|2020-10-30 08:20:00|1828.6|1822.6|1828.9|1822.9|1829.1|1823.1|1827.9|1821.9|17
1604046300000|2020-10-30 08:25:00|1829.6|1823.6|1828.1|1822.1|1832.4|1826.4|1827.4|1821.4|34
1604046600000|2020-10-30 08:30:00|1828.4|1822.4|1828.9|1822.9|1828.9|1822.9|1825.9|1819.9|25
1604046900000|2020-10-30 08:35:00|1828.4|1822.4|1828.6|1822.6|1828.9|1822.9|1827.4|1821.4|29
1604047200000|2020-10-30 08:40:00|1829.6|1823.6|1828.4|1822.4|1829.6|1823.6|1827.6|1821.6|12
1604047500000|2020-10-30 08:45:00|1828.1|1822.1|1823.6|1817.6|1830.1|1824.1|1823.6|1817.6|33
1604047800000|2020-10-30 08:50:00|1823.9|1817.9|1819.9|1813.9|1825.6|1819.6|1819.9|1813.9|32
1604048100000|2020-10-30 08:55:00|1820.1|1814.1|1824.4|1818.4|1824.4|1818.4|1819.9|1813.9|31
1604048400000|2020-10-30 09:00:00|1823.5|1817.5|1826.6|1820.6|1826.6|1820.6|1820.4|1814.4|28
1604048700000|2020-10-30 09:05:00|1826.4|1820.4|1827.6|1821.6|1827.6|1821.6|1825.4|1819.4|29
1604049000000|2020-10-30 09:10:00|1827.4|1821.4|1823.6|1817.6|1828.9|1822.9|1823.4|1817.4|49
1604049300000|2020-10-30 09:15:00|1823.4|1817.4|1822.1|1816.1|1825.4|1819.4|1820.9|1814.9|36
1604049600000|2020-10-30 09:20:00|1822.4|1816.4|1821.6|1815.6|1823.1|1817.1|1821.6|1815.6|15
1604049900000|2020-10-30 09:25:00|1822.1|1816.1|1821.4|1815.4|1822.9|1816.9|1819.6|1813.6|26
1604050200000|2020-10-30 09:30:00|1821.6|1815.6|1822.1|1816.1|1823.4|1817.4|1819.6|1813.6|35
1604050500000|2020-10-30 09:35:00|1821.9|1815.9|1821.1|1815.1|1823.4|1817.4|1820.9|1814.9|25
1604050800000|2020-10-30 09:40:00|1820.9|1814.9|1820.6|1814.6|1820.9|1814.9|1819.4|1813.4|23
1604051100000|2020-10-30 09:45:00|1820.4|1814.4|1822.1|1816.1|1822.1|1816.1|1819.1|1813.1|24
1604051400000|2020-10-30 09:50:00|1821.9|1815.9|1814.4|1808.4|1821.9|1815.9|1812.4|1806.4|54
1604051700000|2020-10-30 09:55:00|1813.9|1807.9|1813.9|1807.9|1814.6|1808.6|1812.4|1806.4|33
1604052000000|2020-10-30 10:00:00|1814.1|1808.1|1812.6|1806.6|1814.4|1808.4|1812.4|1806.4|27
1604052300000|2020-10-30 10:05:00|1812.4|1806.4|1815.4|1809.4|1815.4|1809.4|1811.6|1805.6|22
1604052600000|2020-10-30 10:10:00|1815.1|1809.1|1812.9|1806.9|1815.1|1809.1|1811.9|1805.9|34
1604052900000|2020-10-30 10:15:00|1812.6|1806.6|1811.4|1805.4|1812.6|1806.6|1811.1|1805.1|15
1604053200000|2020-10-30 10:20:00|1811.1|1805.1|1807.1|1801.1|1811.1|1805.1|1806.4|1800.4|23
1604053500000|2020-10-30 10:25:00|1807.4|1801.4|1809.9|1803.9|1810.1|1804.1|1807.4|1801.4|20
1604053800000|2020-10-30 10:30:00|1810.4|1804.4|1811.6|1805.6|1812.1|1806.1|1805.9|1799.9|42
1604054100000|2020-10-30 10:35:00|1811.9|1805.9|1813.4|1807.4|1814.4|1808.4|1811.6|1805.6|25
1604054400000|2020-10-30 10:40:00|1813.1|1807.1|1808.4|1802.4|1813.1|1807.1|1808.4|1802.4|26
1604054700000|2020-10-30 10:45:00|1808.6|1802.6|1808.4|1802.4|1809.6|1803.6|1807.9|1801.9|41
1604055000000|2020-10-30 10:50:00|1808.6|1802.6|1811.9|1805.9|1811.9|1805.9|1808.1|1802.1|22
1604055300000|2020-10-30 10:55:00|1812.1|1806.1|1813.1|1807.1|1814.4|1808.4|1812.1|1806.1|26
1604055600000|2020-10-30 11:00:00|1812.6|1806.6|1814.1|1808.1|1815.1|1809.1|1811.9|1805.9|27
1604055900000|2020-10-30 11:05:00|1814.4|1808.4|1816.6|1810.6|1817.4|1811.4|1814.1|1808.1|43
1604056200000|2020-10-30 11:10:00|1816.4|1810.4|1816.6|1810.6|1817.9|1811.9|1816.1|1810.1|13
1604056500000|2020-10-30 11:15:00|1816.4|1810.4|1816.9|1810.9|1816.9|1810.9|1816.1|1810.1|9
1604056800000|2020-10-30 11:20:00|1817.4|1811.4|1817.4|1811.4|1819.1|1813.1|1816.9|1810.9|25
1604057100000|2020-10-30 11:25:00|1817.6|1811.6|1817.9|1811.9|1817.9|1811.9|1817.4|1811.4|14
1604057400000|2020-10-30 11:30:00|1818.1|1812.1|1818.6|1812.6|1819.6|1813.6|1817.9|1811.9|12
1604057700000|2020-10-30 11:35:00|1818.4|1812.4|1818.9|1812.9|1819.6|1813.6|1817.9|1811.9|12
1604058000000|2020-10-30 11:40:00|1818.6|1812.6|1819.9|1813.9|1820.1|1814.1|1818.4|1812.4|16
1604058300000|2020-10-30 11:45:00|1819.6|1813.6|1819.1|1813.1|1819.6|1813.6|1818.4|1812.4|11
1604058600000|2020-10-30 11:50:00|1819.4|1813.4|1819.9|1813.9|1819.9|1813.9|1819.1|1813.1|8
1604058900000|2020-10-30 11:55:00|1819.4|1813.4|1813.6|1807.6|1819.4|1813.4|1813.4|1807.4|23
1604059200000|2020-10-30 12:00:00|1813.4|1807.4|1814.6|1808.6|1814.6|1808.6|1810.6|1804.6|42
1604059500000|2020-10-30 12:05:00|1813.9|1807.9|1816.9|1810.9|1816.9|1810.9|1813.6|1807.6|12
1604059800000|2020-10-30 12:10:00|1817.1|1811.1|1813.9|1807.9|1817.6|1811.6|1813.6|1807.6|35
1604060100000|2020-10-30 12:15:00|1813.6|1807.6|1815.6|1809.6|1816.9|1810.9|1813.6|1807.6|12
1604060400000|2020-10-30 12:20:00|1815.9|1809.9|1814.6|1808.6|1815.9|1809.9|1814.1|1808.1|10
1604060700000|2020-10-30 12:25:00|1814.9|1808.9|1812.6|1806.6|1815.4|1809.4|1810.6|1804.6|21
1604061000000|2020-10-30 12:30:00|1812.9|1806.9|1812.1|1806.1|1813.4|1807.4|1811.1|1805.1|19
1604061300000|2020-10-30 12:35:00|1812.4|1806.4|1809.1|1803.1|1813.1|1807.1|1808.9|1802.9|39
1604061600000|2020-10-30 12:40:00|1809.6|1803.6|1809.4|1803.4|1809.9|1803.9|1806.1|1800.1|43
1604061900000|2020-10-30 12:45:00|1809.6|1803.6|1808.9|1802.9|1810.1|1804.1|1804.4|1798.4|106
1604062200000|2020-10-30 12:50:00|1809.1|1803.1|1809.6|1803.6|1811.6|1805.6|1809.1|1803.1|40
1604062500000|2020-10-30 12:55:00|1809.9|1803.9|1810.6|1804.6|1811.1|1805.1|1808.9|1802.9|26
1604062800000|2020-10-30 13:00:00|1811.4|1805.4|1812.9|1806.9|1812.9|1806.9|1810.6|1804.6|37
1604063100000|2020-10-30 13:05:00|1812.4|1806.4|1812.1|1806.1|1813.1|1807.1|1810.9|1804.9|29
1604063400000|2020-10-30 13:10:00|1811.9|1805.9|1809.9|1803.9|1813.4|1807.4|1809.6|1803.6|40
1604063700000|2020-10-30 13:15:00|1810.1|1804.1|1809.4|1803.4|1810.9|1804.9|1809.4|1803.4|25
1604064000000|2020-10-30 13:20:00|1809.6|1803.6|1808.1|1802.1|1809.6|1803.6|1807.9|1801.9|32
1604064300000|2020-10-30 13:25:00|1807.6|1801.6|1808.6|1802.6|1808.6|1802.6|1807.6|1801.6|14
1604064600000|2020-10-30 13:30:00|1808.9|1802.9|1807.1|1801.1|1809.1|1803.1|1807.1|1801.1|29
1604064900000|2020-10-30 13:35:00|1806.9|1800.9|1807.9|1801.9|1808.4|1802.4|1805.1|1799.1|44
1604065200000|2020-10-30 13:40:00|1807.6|1801.6|1806.6|1800.6|1807.6|1801.6|1806.1|1800.1|33
1604065500000|2020-10-30 13:45:00|1806.4|1800.4|1805.4|1799.4|1806.9|1800.9|1805.1|1799.1|22
1604065800000|2020-10-30 13:50:00|1805.1|1799.1|1802.6|1796.6|1805.6|1799.6|1802.6|1796.6|43
1604066100000|2020-10-30 13:55:00|1802.4|1796.4|1805.3|1799.3|1808.1|1802.1|1802.4|1796.4|43
1604066400000|2020-10-30 14:00:00|1805|1799|1809.9|1803.9|1809.9|1803.9|1804.1|1798.1|41
1604066700000|2020-10-30 14:05:00|1810.1|1804.1|1810.9|1804.9|1811.6|1805.6|1809.1|1803.1|40
1604067000000|2020-10-30 14:10:00|1811.1|1805.1|1808.9|1802.9|1811.6|1805.6|1806.1|1800.1|30
1604067300000|2020-10-30 14:15:00|1808.4|1802.4|1810.1|1804.1|1811.4|1805.4|1808.1|1802.1|24
1604067600000|2020-10-30 14:20:00|1810.9|1804.9|1812.1|1806.1|1812.6|1806.6|1809.9|1803.9|32
1604067900000|2020-10-30 14:25:00|1812.4|1806.4|1810.6|1804.6|1813.1|1807.1|1810.1|1804.1|29
1604068200000|2020-10-30 14:30:00|1810.4|1804.4|1811.9|1805.9|1812.1|1806.1|1808.6|1802.6|35
1604068500000|2020-10-30 14:35:00|1811.6|1805.6|1813.4|1807.4|1813.9|1807.9|1810.6|1804.6|49
1604068800000|2020-10-30 14:40:00|1812.9|1806.9|1813.9|1807.9|1814.1|1808.1|1812.9|1806.9|16
1604069100000|2020-10-30 14:45:00|1814.1|1808.1|1817.1|1811.1|1817.4|1811.4|1813.4|1807.4|13
1604069400000|2020-10-30 14:50:00|1816.6|1810.6|1818.6|1812.6|1819.9|1813.9|1816.6|1810.6|26
1604069700000|2020-10-30 14:55:00|1818.4|1812.4|1820.1|1814.1|1820.1|1814.1|1818.1|1812.1|20
1604070000000|2020-10-30 15:00:00|1820.4|1814.4|1820.9|1814.9|1821.6|1815.6|1820.1|1814.1|28
1604070300000|2020-10-30 15:05:00|1820.6|1814.6|1818.6|1812.6|1822.6|1816.6|1818.6|1812.6|33
1604070600000|2020-10-30 15:10:00|1818.9|1812.9|1821.9|1815.9|1822.4|1816.4|1818.9|1812.9|32
1604070900000|2020-10-30 15:15:00|1822.4|1816.4|1816.9|1810.9|1822.4|1816.4|1816.1|1810.1|32
1604071200000|2020-10-30 15:20:00|1817.1|1811.1|1819.4|1813.4|1820.9|1814.9|1817.1|1811.1|36
1604071500000|2020-10-30 15:25:00|1819.1|1813.1|1812.6|1806.6|1819.1|1813.1|1812.6|1806.6|23
1604071800000|2020-10-30 15:30:00|1812.9|1806.9|1817.9|1811.9|1818.1|1812.1|1812.9|1806.9|28
1604072100000|2020-10-30 15:35:00|1817.6|1811.6|1817.4|1811.4|1818.1|1812.1|1815.6|1809.6|34
1604072400000|2020-10-30 15:40:00|1817.1|1811.1|1812.4|1806.4|1817.1|1811.1|1811.9|1805.9|55
1604072700000|2020-10-30 15:45:00|1812.1|1806.1|1809.1|1803.1|1812.4|1806.4|1808.1|1802.1|63
1604073000000|2020-10-30 15:50:00|1808.9|1802.9|1810.1|1804.1|1811.1|1805.1|1808.1|1802.1|25
1604073300000|2020-10-30 15:55:00|1809.6|1803.6|1805.4|1799.4|1809.6|1803.6|1804.6|1798.6|28
1604073600000|2020-10-30 16:00:00|1805.1|1799.1|1805.6|1799.6|1805.9|1799.9|1803.4|1797.4|45
1604073900000|2020-10-30 16:05:00|1805.9|1799.9|1803.9|1797.9|1805.9|1799.9|1801|1795|49
1604074200000|2020-10-30 16:10:00|1803.6|1797.6|1814.6|1808.6|1814.6|1808.6|1803.4|1797.4|36
1604074500000|2020-10-30 16:15:00|1814.9|1808.9|1820.6|1814.6|1824.9|1818.9|1814.9|1808.9|234
1604074800000|2020-10-30 16:20:00|1820.1|1814.1|1820.6|1814.6|1821.6|1815.6|1819.4|1813.4|30
1604075100000|2020-10-30 16:25:00|1820.9|1814.9|1823.4|1817.4|1823.6|1817.6|1820.9|1814.9|18
1604075400000|2020-10-30 16:30:00|1823.1|1817.1|1822.1|1816.1|1823.1|1817.1|1821.6|1815.6|19
1604075700000|2020-10-30 16:35:00|1821.9|1815.9|1819.6|1813.6|1823.6|1817.6|1819.6|1813.6|17
1604076000000|2020-10-30 16:40:00|1819.9|1813.9|1815.9|1809.9|1820.4|1814.4|1815.9|1809.9|25
1604076300000|2020-10-30 16:45:00|1816.1|1810.1|1817.4|1811.4|1817.6|1811.6|1815.6|1809.6|13
1604076600000|2020-10-30 16:50:00|1817.1|1811.1|1815.6|1809.6|1817.1|1811.1|1815.1|1809.1|18
1604076900000|2020-10-30 16:55:00|1815.8|1809.8|1816.9|1810.9|1817.1|1811.1|1815.8|1809.8|10
1604077200000|2020-10-30 17:00:00|1817|1811|1816.9|1810.9|1817|1811|1815.9|1809.9|11
1604077500000|2020-10-30 17:05:00|1816.6|1810.6|1816.6|1810.6|1817.3|1811.3|1816.5|1810.5|11
1604077800000|2020-10-30 17:10:00|1816.4|1810.4|1816.1|1810.1|1816.6|1810.6|1815.6|1809.6|8
1604078100000|2020-10-30 17:15:00|1816.3|1810.3|1816.1|1810.1|1816.4|1810.4|1815.6|1809.6|10
1604078400000|2020-10-30 17:20:00|1816.8|1810.8|1816.8|1810.8|1816.8|1810.8|1816.8|1810.8|1
1604078700000|2020-10-30 17:25:00|1816.9|1810.9|1820.6|1814.6|1821|1815|1816.9|1810.9|27
1604079000000|2020-10-30 17:30:00|1819.8|1813.8|1816.9|1810.9|1819.8|1813.8|1816.5|1810.5|7
1604079300000|2020-10-30 17:35:00|1816.1|1810.1|1814.4|1808.4|1816.1|1810.1|1813.6|1807.6|11
1604079600000|2020-10-30 17:40:00|1814.1|1808.1|1811.1|1805.1|1814.1|1808.1|1811.1|1805.1|4
1604079900000|2020-10-30 17:45:00|1810.8|1804.8|1810.9|1804.9|1810.9|1804.9|1810.6|1804.6|4
1604080200000|2020-10-30 17:50:00|1811|1805|1811.3|1805.3|1811.6|1805.6|1811|1805|4
1604080500000|2020-10-30 17:55:00|1811.1|1805.1|1812.5|1806.5|1812.5|1806.5|1811.1|1805.1|5
1604278800000|2020-11-02 01:00:00|1815.8|1804.5|1811.6|1805.6|1815.8|1806.9|1811.4|1804.5|17
1604279100000|2020-11-02 01:05:00|1811.4|1805.4|1814|1808|1816.6|1810.6|1810.9|1804.9|35
1604279400000|2020-11-02 01:10:00|1814.5|1808.5|1814|1808|1815.1|1809.1|1812.8|1806.8|16
1604279700000|2020-11-02 01:15:00|1813.8|1807.8|1813.4|1807.4|1813.8|1807.8|1813.4|1807.4|2
1604280000000|2020-11-02 01:20:00|1813.1|1807.1|1813.1|1807.1|1813.1|1807.1|1813.1|1807.1|1
1604280600000|2020-11-02 01:30:00|1813.4|1807.4|1813.6|1807.6|1813.6|1807.6|1813.4|1807.4|2
1604280900000|2020-11-02 01:35:00|1813.5|1807.5|1813.6|1807.6|1813.9|1807.9|1813.4|1807.4|4
1604281500000|2020-11-02 01:45:00|1813.8|1807.8|1813.6|1807.6|1813.9|1807.9|1813.6|1807.6|5
1604281800000|2020-11-02 01:50:00|1813.9|1807.9|1813.1|1807.1|1813.9|1807.9|1812.8|1806.8|5
1604282100000|2020-11-02 01:55:00|1812.9|1806.9|1812.9|1806.9|1812.9|1806.9|1812.9|1806.9|1
1604283000000|2020-11-02 02:10:00|1812.6|1806.6|1812.5|1806.5|1812.6|1806.6|1812.4|1806.4|3
1604283300000|2020-11-02 02:15:00|1812.6|1806.6|1812.6|1806.6|1812.6|1806.6|1812.6|1806.6|1
1604283600000|2020-11-02 02:20:00|1812.1|1806.1|1811.4|1805.4|1812.1|1806.1|1811.1|1805.1|4
1604284200000|2020-11-02 02:30:00|1811.1|1805.1|1811|1805|1811.3|1805.3|1811|1805|3
1604284500000|2020-11-02 02:35:00|1811.3|1805.3|1810.9|1804.9|1811.4|1805.4|1810.8|1804.8|11
1604284800000|2020-11-02 02:40:00|1811.4|1805.4|1812.3|1806.3|1812.3|1806.3|1811.4|1805.4|4
1604285100000|2020-11-02 02:45:00|1812.9|1806.9|1813.5|1807.5|1813.6|1807.6|1812.8|1806.8|10
1604285400000|2020-11-02 02:50:00|1813.8|1807.8|1814.1|1808.1|1814.8|1808.8|1813.4|1807.4|10
1604285700000|2020-11-02 02:55:00|1816.1|1810.1|1813.6|1807.6|1816.4|1810.4|1813.6|1807.6|13
1604286000000|2020-11-02 03:00:00|1813.9|1807.9|1813.1|1807.1|1813.9|1807.9|1813.1|1807.1|5
1604286600000|2020-11-02 03:10:00|1813.4|1807.4|1813.4|1807.4|1813.4|1807.4|1813.4|1807.4|1
1604286900000|2020-11-02 03:15:00|1813.6|1807.6|1814.8|1808.8|1814.8|1808.8|1813.6|1807.6|6
1604287200000|2020-11-02 03:20:00|1814.6|1808.6|1813.8|1807.8|1814.6|1808.6|1813.8|1807.8|3
1604287500000|2020-11-02 03:25:00|1813.6|1807.6|1813.8|1807.8|1813.8|1807.8|1813.6|1807.6|2
1604287800000|2020-11-02 03:30:00|1814|1808|1813.5|1807.5|1814|1808|1813.5|1807.5|3
1604288400000|2020-11-02 03:40:00|1812.8|1806.8|1811.8|1805.8|1812.8|1806.8|1811.8|1805.8|3
1604292300000|2020-11-02 04:45:00|1812|1806|1812.5|1806.5|1812.5|1806.5|1812|1806|2
1604292600000|2020-11-02 04:50:00|1812|1806|1811.9|1805.9|1812.3|1806.3|1811.9|1805.9|4
1604294400000|2020-11-02 05:20:00|1811.3|1805.3|1810.3|1804.3|1811.3|1805.3|1810.3|1804.3|2
1604294700000|2020-11-02 05:25:00|1810|1804|1810.1|1804.1|1810.1|1804.1|1810|1804|2
1604295000000|2020-11-02 05:30:00|1810.3|1804.3|1809.4|1803.4|1812.5|1806.5|1809.1|1803.1|11
1604295300000|2020-11-02 05:35:00|1809.6|1803.6|1809.9|1803.9|1810.6|1804.6|1809.3|1803.3|7
1604295600000|2020-11-02 05:40:00|1810.1|1804.1|1810|1804|1810.9|1804.9|1810|1804|5
1604295900000|2020-11-02 05:45:00|1809.8|1803.8|1809.1|1803.1|1809.8|1803.8|1807.9|1801.9|9
1604296500000|2020-11-02 05:55:00|1809.4|1803.4|1809.1|1803.1|1809.4|1803.4|1809.1|1803.1|2
1604296800000|2020-11-02 06:00:00|1808.6|1802.6|1806.9|1800.9|1808.6|1802.6|1806.9|1800.9|7
1604297100000|2020-11-02 06:05:00|1807.1|1801.1|1807.1|1801.1|1807.4|1801.4|1807.1|1801.1|3
1604297400000|2020-11-02 06:10:00|1807.6|1801.6|1807.9|1801.9|1807.9|1801.9|1807.6|1801.6|7
1604297700000|2020-11-02 06:15:00|1807.8|1801.8|1806|1800|1807.8|1801.8|1806|1800|6
1604298000000|2020-11-02 06:20:00|1807.1|1801.1|1806|1800|1807.1|1801.1|1805.8|1799.8|5
1604298300000|2020-11-02 06:25:00|1805.8|1799.8|1804.9|1798.9|1805.8|1799.8|1804.1|1798.1|10
1604298600000|2020-11-02 06:30:00|1805.4|1799.4|1805.1|1799.1|1805.4|1799.4|1805|1799|4
1604298900000|2020-11-02 06:35:00|1805.4|1799.4|1806.6|1800.6|1806.6|1800.6|1805.4|1799.4|5
1604299200000|2020-11-02 06:40:00|1806.4|1800.4|1806.5|1800.5|1806.5|1800.5|1806|1800|6
1604299500000|2020-11-02 06:45:00|1806.4|1800.4|1807.6|1801.6|1807.6|1801.6|1806.3|1800.3|4
1604300100000|2020-11-02 06:55:00|1807.4|1801.4|1809.5|1803.5|1809.6|1803.6|1807|1801|8
1604300400000|2020-11-02 07:00:00|1809.6|1803.6|1809.6|1803.6|1810.5|1804.5|1809.5|1803.5|7
1604300700000|2020-11-02 07:05:00|1808.8|1802.8|1806.6|1800.6|1809.1|1803.1|1806.6|1800.6|7
1604301300000|2020-11-02 07:15:00|1807|1801|1807.3|1801.3|1807.3|1801.3|1807|1801|2
1604301600000|2020-11-02 07:20:00|1806.8|1800.8|1807.5|1801.5|1807.6|1801.6|1806.8|1800.8|6
1604302200000|2020-11-02 07:30:00|1807.3|1801.3|1806.3|1800.3|1807.3|1801.3|1806.3|1800.3|3
1604302500000|2020-11-02 07:35:00|1806.6|1800.6|1808.4|1802.4|1808.5|1802.5|1806|1800|12
1604302800000|2020-11-02 07:40:00|1808.3|1802.3|1808.3|1802.3|1808.3|1802.3|1808.3|1802.3|1
1604303100000|2020-11-02 07:45:00|1808|1802|1809.3|1803.3|1809.4|1803.4|1807.8|1801.8|7
1604303400000|2020-11-02 07:50:00|1809.1|1803.1|1808.9|1802.9|1809.1|1803.1|1808.9|1802.9|2
1604303700000|2020-11-02 07:55:00|1807.6|1801.6|1806.1|1800.1|1807.9|1801.9|1806.1|1800.1|8
1604304000000|2020-11-02 08:00:00|1806.4|1800.4|1790.4|1784.4|1806.4|1800.4|1788.9|1782.9|82
1604304300000|2020-11-02 08:05:00|1789.9|1783.9|1790.6|1784.6|1791.6|1785.6|1786.1|1780.1|78
1604304600000|2020-11-02 08:10:00|1791.9|1785.9|1789.9|1783.9|1794.1|1788.1|1789.9|1783.9|29
1604304900000|2020-11-02 08:15:00|1790.4|1784.4|1793.9|1787.9|1793.9|1787.9|1790.4|1784.4|25
1604305200000|2020-11-02 08:20:00|1793.6|1787.6|1797.4|1791.4|1797.4|1791.4|1793.1|1787.1|37
1604305500000|2020-11-02 08:25:00|1796.9|1790.9|1798.1|1792.1|1798.1|1792.1|1796.1|1790.1|24
1604305800000|2020-11-02 08:30:00|1798.4|1792.4|1798.1|1792.1|1799.6|1793.6|1796.1|1790.1|46
1604306100000|2020-11-02 08:35:00|1798.9|1792.9|1798.4|1792.4|1799.4|1793.4|1798.1|1792.1|8
1604306400000|2020-11-02 08:40:00|1798.6|1792.6|1798.6|1792.6|1799.1|1793.1|1797.4|1791.4|16
1604306700000|2020-11-02 08:45:00|1798.4|1792.4|1799.1|1793.1|1802.4|1796.4|1797.1|1791.1|25
1604307000000|2020-11-02 08:50:00|1798.4|1792.4|1798.4|1792.4|1800.4|1794.4|1796.9|1790.9|20
1604307300000|2020-11-02 08:55:00|1797.9|1791.9|1797.1|1791.1|1799.6|1793.6|1797.1|1791.1|18
1604307600000|2020-11-02 09:00:00|1796.9|1790.9|1798.1|1792.1|1798.6|1792.6|1796.9|1790.9|13
1604307900000|2020-11-02 09:05:00|1797.4|1791.4|1798.1|1792.1|1798.6|1792.6|1796.4|1790.4|33
1604308200000|2020-11-02 09:10:00|1797.9|1791.9|1794.1|1788.1|1797.9|1791.9|1794.1|1788.1|21
1604308500000|2020-11-02 09:15:00|1793.9|1787.9|1791.1|1785.1|1793.9|1787.9|1789.6|1783.6|24
1604308800000|2020-11-02 09:20:00|1789.9|1783.9|1791.9|1785.9|1791.9|1785.9|1789.4|1783.4|21
1604309100000|2020-11-02 09:25:00|1792.1|1786.1|1790.9|1784.9|1792.1|1786.1|1790.4|1784.4|16
1604309400000|2020-11-02 09:30:00|1790.6|1784.6|1795.1|1789.1|1795.4|1789.4|1790.6|1784.6|31
1604309700000|2020-11-02 09:35:00|1795.4|1789.4|1796.6|1790.6|1796.6|1790.6|1793.1|1787.1|28
1604310000000|2020-11-02 09:40:00|1795.4|1789.4|1795.1|1789.1|1796.4|1790.4|1795.1|1789.1|9
1604310300000|2020-11-02 09:45:00|1794.1|1788.1|1793.6|1787.6|1794.9|1788.9|1793.6|1787.6|15
1604310600000|2020-11-02 09:50:00|1793.9|1787.9|1794.1|1788.1|1795.4|1789.4|1793.9|1787.9|8
1604310900000|2020-11-02 09:55:00|1794.4|1788.4|1793.9|1787.9|1794.6|1788.6|1793.4|1787.4|15
1604311200000|2020-11-02 10:00:00|1793.6|1787.6|1795.1|1789.1|1796.1|1790.1|1793.4|1787.4|23
1604311500000|2020-11-02 10:05:00|1794.9|1788.9|1795.4|1789.4|1795.6|1789.6|1793.6|1787.6|17
1604311800000|2020-11-02 10:10:00|1794.9|1788.9|1790.6|1784.6|1794.9|1788.9|1790.4|1784.4|18
1604312100000|2020-11-02 10:15:00|1790.4|1784.4|1792.9|1786.9|1792.9|1786.9|1789.4|1783.4|22
1604312400000|2020-11-02 10:20:00|1792.6|1786.6|1793.1|1787.1|1793.1|1787.1|1792.4|1786.4|6
1604312700000|2020-11-02 10:25:00|1793.4|1787.4|1793.1|1787.1|1794.4|1788.4|1793.1|1787.1|13
1604313000000|2020-11-02 10:30:00|1793.4|1787.4|1793.1|1787.1|1793.4|1787.4|1793.1|1787.1|2
1604313300000|2020-11-02 10:35:00|1792.9|1786.9|1792.4|1786.4|1793.1|1787.1|1792.4|1786.4|13
1604313600000|2020-11-02 10:40:00|1792.6|1786.6|1792.6|1786.6|1792.6|1786.6|1792.6|1786.6|1
1604313900000|2020-11-02 10:45:00|1792.9|1786.9|1792.9|1786.9|1792.9|1786.9|1792.9|1786.9|1
1604314200000|2020-11-02 10:50:00|1792.4|1786.4|1792.9|1786.9|1792.9|1786.9|1792.1|1786.1|9
1604314500000|2020-11-02 10:55:00|1792.6|1786.6|1792.9|1786.9|1792.9|1786.9|1792.1|1786.1|6
1604314800000|2020-11-02 11:00:00|1793.1|1787.1|1792.9|1786.9|1793.1|1787.1|1792.9|1786.9|2
1604315100000|2020-11-02 11:05:00|1792.6|1786.6|1791.6|1785.6|1792.6|1786.6|1790.4|1784.4|14
1604315400000|2020-11-02 11:10:00|1791.4|1785.4|1792.4|1786.4|1792.4|1786.4|1791.4|1785.4|9
1604315700000|2020-11-02 11:15:00|1792.9|1786.9|1792.9|1786.9|1792.9|1786.9|1792.6|1786.6|3
1604316000000|2020-11-02 11:20:00|1793.1|1787.1|1793.4|1787.4|1793.4|1787.4|1792.9|1786.9|5
1604316300000|2020-11-02 11:25:00|1793.6|1787.6|1793.1|1787.1|1793.6|1787.6|1792.6|1786.6|9
1604316600000|2020-11-02 11:30:00|1793.4|1787.4|1793.4|1787.4|1793.6|1787.6|1793.1|1787.1|5
1604316900000|2020-11-02 11:35:00|1793.6|1787.6|1793.9|1787.9|1793.9|1787.9|1793.1|1787.1|6
1604317200000|2020-11-02 11:40:00|1793.6|1787.6|1796.1|1790.1|1797.4|1791.4|1793.6|1787.6|18
1604317500000|2020-11-02 11:45:00|1795.9|1789.9|1794.9|1788.9|1795.9|1789.9|1794.9|1788.9|3
1604317800000|2020-11-02 11:50:00|1794.6|1788.6|1795.9|1789.9|1795.9|1789.9|1794.6|1788.6|8
1604318100000|2020-11-02 11:55:00|1795.4|1789.4|1793.1|1787.1|1795.6|1789.6|1792.9|1786.9|11
1604318400000|2020-11-02 12:00:00|1793.4|1787.4|1793.4|1787.4|1794.1|1788.1|1792.6|1786.6|18
1604318700000|2020-11-02 12:05:00|1793.1|1787.1|1793.4|1787.4|1794.1|1788.1|1792.9|1786.9|14
1604319000000|2020-11-02 12:10:00|1793.1|1787.1|1793.1|1787.1|1793.6|1787.6|1792.9|1786.9|10
1604319300000|2020-11-02 12:15:00|1793.4|1787.4|1794.1|1788.1|1794.4|1788.4|1793.4|1787.4|11
1604319600000|2020-11-02 12:20:00|1794.4|1788.4|1795.6|1789.6|1795.6|1789.6|1794.4|1788.4|10
1604319900000|2020-11-02 12:25:00|1796.6|1790.6|1795.9|1789.9|1796.6|1790.6|1795.4|1789.4|12
1604320200000|2020-11-02 12:30:00|1796.4|1790.4|1796.6|1790.6|1797.4|1791.4|1796.4|1790.4|12
1604320500000|2020-11-02 12:35:00|1796.9|1790.9|1795.1|1789.1|1797.4|1791.4|1794.9|1788.9|28
1604320800000|2020-11-02 12:40:00|1795.4|1789.4|1795.1|1789.1|1795.9|1789.9|1794.6|1788.6|16
1604321100000|2020-11-02 12:45:00|1795.4|1789.4|1793.4|1787.4|1796.4|1790.4|1790.4|1784.4|96
1604321400000|2020-11-02 12:50:00|1793.6|1787.6|1795.4|1789.4|1796.1|1790.1|1793.6|1787.6|23
1604321700000|2020-11-02 12:55:00|1795.1|1789.1|1795.1|1789.1|1796.6|1790.6|1792.9|1786.9|33
1604322000000|2020-11-02 13:00:00|1795.4|1789.4|1796.1|1790.1|1797.4|1791.4|1794.1|1788.1|72
1604322300000|2020-11-02 13:05:00|1796.4|1790.4|1794.6|1788.6|1797.1|1791.1|1794.6|1788.6|51
1604322600000|2020-11-02 13:10:00|1794.4|1788.4|1796.1|1790.1|1796.4|1790.4|1794.4|1788.4|31
1604322900000|2020-11-02 13:15:00|1795.9|1789.9|1797.1|1791.1|1797.6|1791.6|1795.9|1789.9|46
1604323200000|2020-11-02 13:20:00|1796.9|1790.9|1797.4|1791.4|1798.1|1792.1|1795.9|1789.9|40
1604323500000|2020-11-02 13:25:00|1797.6|1791.6|1799.5|1793.5|1801.8|1795.8|1797.6|1791.6|55
1604323800000|2020-11-02 13:30:00|1799.4|1793.4|1799.5|1793.5|1800.5|1794.5|1798.3|1792.3|35
1604324100000|2020-11-02 13:35:00|1799.8|1793.8|1800.3|1794.3|1800.3|1794.3|1799.3|1793.3|14
1604324400000|2020-11-02 13:40:00|1800|1794|1801.8|1795.8|1801.8|1795.8|1799.9|1793.9|17
1604324700000|2020-11-02 13:45:00|1801.5|1795.5|1797.4|1791.4|1801.8|1795.8|1797.4|1791.4|25
1604325000000|2020-11-02 13:50:00|1796.9|1790.9|1797.1|1791.1|1797.3|1791.3|1796.4|1790.4|24
1604325300000|2020-11-02 13:55:00|1797|1791|1796.8|1790.8|1797|1791|1796|1790|24
1604325600000|2020-11-02 14:00:00|1797|1791|1795.1|1789.1|1797.3|1791.3|1794.1|1788.1|50
1604325900000|2020-11-02 14:05:00|1795.3|1789.3|1793.9|1787.9|1795.4|1789.4|1793.8|1787.8|16
1604326200000|2020-11-02 14:10:00|1793.8|1787.8|1793.4|1787.4|1794|1788|1792.8|1786.8|21
1604326500000|2020-11-02 14:15:00|1792.8|1786.8|1792|1786|1793|1787|1791|1785|40
1604326800000|2020-11-02 14:20:00|1791.8|1785.8|1792.1|1786.1|1792.3|1786.3|1790.9|1784.9|21
1604327100000|2020-11-02 14:25:00|1791.5|1785.5|1792.9|1786.9|1793.6|1787.6|1791.5|1785.5|14
1604327400000|2020-11-02 14:30:00|1793.1|1787.1|1794.4|1788.4|1796.6|1790.6|1792.6|1786.6|52
1604327700000|2020-11-02 14:35:00|1794.6|1788.6|1793.4|1787.4|1795.1|1789.1|1792.9|1786.9|34
1604328000000|2020-11-02 14:40:00|1793.1|1787.1|1791.6|1785.6|1793.6|1787.6|1791.4|1785.4|24
1604328300000|2020-11-02 14:45:00|1791.9|1785.9|1794.1|1788.1|1794.4|1788.4|1790.4|1784.4|28
1604328600000|2020-11-02 14:50:00|1793.9|1787.9|1793.9|1787.9|1794.1|1788.1|1793.6|1787.6|9
1604328900000|2020-11-02 14:55:00|1793.6|1787.6|1796.6|1790.6|1796.6|1790.6|1793.6|1787.6|16
1604329200000|2020-11-02 15:00:00|1796.9|1790.9|1797.9|1791.9|1798.9|1792.9|1796.4|1790.4|41
1604329500000|2020-11-02 15:05:00|1797.6|1791.6|1794.6|1788.6|1797.6|1791.6|1794.1|1788.1|31
1604329800000|2020-11-02 15:10:00|1794.9|1788.9|1795.6|1789.6|1796.9|1790.9|1794.1|1788.1|54
1604330100000|2020-11-02 15:15:00|1795.1|1789.1|1795.1|1789.1|1796.6|1790.6|1794.4|1788.4|33
1604330400000|2020-11-02 15:20:00|1794.4|1788.4|1795.1|1789.1|1795.1|1789.1|1793.9|1787.9|30
1604330700000|2020-11-02 15:25:00|1795.4|1789.4|1796.4|1790.4|1797.1|1791.1|1795.4|1789.4|30
1604331000000|2020-11-02 15:30:00|1796.6|1790.6|1799.1|1793.1|1800.9|1794.9|1796.6|1790.6|48
1604331300000|2020-11-02 15:35:00|1798.9|1792.9|1801.4|1795.4|1802.1|1796.1|1798.1|1792.1|40
1604331600000|2020-11-02 15:40:00|1801.6|1795.6|1802.9|1796.9|1802.9|1796.9|1801.4|1795.4|25
1604331900000|2020-11-02 15:45:00|1803.1|1797.1|1805.9|1799.9|1806.1|1800.1|1802.1|1796.1|39
1604332200000|2020-11-02 15:50:00|1806.1|1800.1|1807.9|1801.9|1807.9|1801.9|1805.6|1799.6|30
1604332500000|2020-11-02 15:55:00|1808.6|1802.6|1805.9|1799.9|1810.6|1804.6|1805.9|1799.9|56
1604332800000|2020-11-02 16:00:00|1806.1|1800.1|1806.1|1800.1|1806.9|1800.9|1805.6|1799.6|19
1604333100000|2020-11-02 16:05:00|1805.4|1799.4|1803.4|1797.4|1807.1|1801.1|1803.4|1797.4|36
1604333400000|2020-11-02 16:10:00|1803.6|1797.6|1807.1|1801.1|1809.4|1803.4|1803.4|1797.4|62
1604333700000|2020-11-02 16:15:00|1806.9|1800.9|1801.1|1795.1|1806.9|1800.9|1797.4|1791.4|128
1604334000000|2020-11-02 16:20:00|1800.9|1794.9|1799.6|1793.6|1802.1|1796.1|1797.6|1791.6|39
1604334300000|2020-11-02 16:25:00|1799.4|1793.4|1800.9|1794.9|1802.1|1796.1|1799.1|1793.1|27
1604334600000|2020-11-02 16:30:00|1800.6|1794.6|1800.4|1794.4|1801.4|1795.4|1796.9|1790.9|22
1604334900000|2020-11-02 16:35:00|1801.4|1795.4|1800.6|1794.6|1802.9|1796.9|1800.6|1794.6|18
1604335200000|2020-11-02 16:40:00|1800.9|1794.9|1801.6|1795.6|1801.6|1795.6|1800.9|1794.9|5
1604335500000|2020-11-02 16:45:00|1801.4|1795.4|1801.9|1795.9|1801.9|1795.9|1801.4|1795.4|4
1604335800000|2020-11-02 16:50:00|1802.1|1796.1|1802.6|1796.6|1803.1|1797.1|1802.1|1796.1|4
1604336100000|2020-11-02 16:55:00|1802.4|1796.4|1802.9|1796.9|1802.9|1796.9|1802.4|1796.4|6
1604336400000|2020-11-02 17:00:00|1801.4|1795.4|1801.6|1795.6|1801.6|1795.6|1801.4|1795.4|2
1604337000000|2020-11-02 17:10:00|1801.4|1795.4|1801.1|1795.1|1801.4|1795.4|1800.9|1794.9|4
1604337300000|2020-11-02 17:15:00|1800.9|1794.9|1800.9|1794.9|1800.9|1794.9|1800.9|1794.9|1
1604337900000|2020-11-02 17:25:00|1801.1|1795.1|1801.1|1795.1|1801.1|1795.1|1801.1|1795.1|1
1604338500000|2020-11-02 17:35:00|1801.4|1795.4|1801.1|1795.1|1801.6|1795.6|1801.1|1795.1|4
1604338800000|2020-11-02 17:40:00|1801.4|1795.4|1801.1|1795.1|1801.4|1795.4|1801.1|1795.1|2
1604339100000|2020-11-02 17:45:00|1800.9|1794.9|1800.6|1794.6|1800.9|1794.9|1800.6|1794.6|4
1604339400000|2020-11-02 17:50:00|1800.9|1794.9|1801.1|1795.1|1801.1|1795.1|1800.9|1794.9|2
1604339700000|2020-11-02 17:55:00|1800.6|1794.6|1800.3|1794.3|1800.8|1794.8|1799.8|1793.8|20
1604365200000|2020-11-03 01:00:00|1802.3|1796.3|1795.6|1789.6|1802.3|1796.3|1795|1789|35
1604365500000|2020-11-03 01:05:00|1796.3|1790.3|1800.3|1794.3|1800.4|1794.4|1796.3|1790.3|24
1604365800000|2020-11-03 01:10:00|1800.4|1794.4|1801.5|1795.5|1801.6|1795.6|1799.4|1793.4|31
1604366700000|2020-11-03 01:25:00|1801.8|1795.8|1801.9|1795.9|1801.9|1795.9|1801.8|1795.8|2
1604367000000|2020-11-03 01:30:00|1802.3|1796.3|1805.9|1799.9|1805.9|1799.9|1802.3|1796.3|20
1604367300000|2020-11-03 01:35:00|1806.1|1800.1|1806.1|1800.1|1806.6|1800.6|1805.9|1799.9|8
1604367600000|2020-11-03 01:40:00|1805.9|1799.9|1804.9|1798.9|1805.9|1799.9|1804.9|1798.9|8
1604368200000|2020-11-03 01:50:00|1805.1|1799.1|1805.3|1799.3|1805.3|1799.3|1805.1|1799.1|2
1604368800000|2020-11-03 02:00:00|1805.4|1799.4|1805.4|1799.4|1805.4|1799.4|1805.4|1799.4|1
1604369100000|2020-11-03 02:05:00|1805.8|1799.8|1806|1800|1806.8|1800.8|1805.5|1799.5|15
1604369400000|2020-11-03 02:10:00|1806.3|1800.3|1805.9|1799.9|1806.6|1800.6|1805.8|1799.8|24
1604369700000|2020-11-03 02:15:00|1806.3|1800.3|1806.5|1800.5|1806.5|1800.5|1806.3|1800.3|2
1604370000000|2020-11-03 02:20:00|1806.8|1800.8|1806.1|1800.1|1806.8|1800.8|1806.1|1800.1|3
1604370300000|2020-11-03 02:25:00|1806.4|1800.4|1806.4|1800.4|1806.4|1800.4|1806.4|1800.4|1
1604370600000|2020-11-03 02:30:00|1806.1|1800.1|1808|1802|1808.1|1802.1|1805.8|1799.8|11
1604370900000|2020-11-03 02:35:00|1808.1|1802.1|1808.3|1802.3|1808.8|1802.8|1808.1|1802.1|9
1604371200000|2020-11-03 02:40:00|1808.4|1802.4|1808.6|1802.6|1809|1803|1808.3|1802.3|6
1604371500000|2020-11-03 02:45:00|1809.1|1803.1|1809.8|1803.8|1809.9|1803.9|1809.1|1803.1|5
1604371800000|2020-11-03 02:50:00|1809.4|1803.4|1809.9|1803.9|1809.9|1803.9|1807.8|1801.8|17
1604372100000|2020-11-03 02:55:00|1810.1|1804.1|1811|1805|1812|1806|1810.1|1804.1|6
1604372400000|2020-11-03 03:00:00|1811.1|1805.1|1811.1|1805.1|1811.1|1805.1|1811.1|1805.1|1
1604372700000|2020-11-03 03:05:00|1810.8|1804.8|1811.1|1805.1|1812.1|1806.1|1809.8|1803.8|14
1604373000000|2020-11-03 03:10:00|1810.6|1804.6|1808.9|1802.9|1810.6|1804.6|1807|1801|18
1604373300000|2020-11-03 03:15:00|1809.1|1803.1|1811|1805|1811.3|1805.3|1809.1|1803.1|11
1604373900000|2020-11-03 03:25:00|1810.6|1804.6|1810.4|1804.4|1810.6|1804.6|1808.9|1802.9|8
1604374200000|2020-11-03 03:30:00|1809.8|1803.8|1809.5|1803.5|1810|1804|1809.5|1803.5|6
1604376600000|2020-11-03 04:10:00|1808.8|1802.8|1809.5|1803.5|1809.5|1803.5|1808.8|1802.8|4
1604377500000|2020-11-03 04:25:00|1810.4|1804.4|1810.4|1804.4|1810.4|1804.4|1810.4|1804.4|1
1604378400000|2020-11-03 04:40:00|1810.3|1804.3|1810.3|1804.3|1810.3|1804.3|1810.3|1804.3|1
1604379300000|2020-11-03 04:55:00|1810|1804|1810|1804|1810|1804|1810|1804|1
1604379900000|2020-11-03 05:05:00|1810.1|1804.1|1810.5|1804.5|1810.5|1804.5|1810.1|1804.1|2
1604380200000|2020-11-03 05:10:00|1811.3|1805.3|1811.1|1805.1|1811.3|1805.3|1811.1|1805.1|2
1604381400000|2020-11-03 05:30:00|1811.3|1805.3|1811|1805|1812|1806|1811|1805|5
1604381700000|2020-11-03 05:35:00|1810.9|1804.9|1809.8|1803.8|1810.9|1804.9|1809.8|1803.8|4
1604382000000|2020-11-03 05:40:00|1809.3|1803.3|1809.6|1803.6|1809.6|1803.6|1809.3|1803.3|2
1604382300000|2020-11-03 05:45:00|1809.9|1803.9|1811.4|1805.4|1811.5|1805.5|1809.9|1803.9|10
1604382600000|2020-11-03 05:50:00|1811.5|1805.5|1811.5|1805.5|1811.5|1805.5|1811.5|1805.5|1
1604382900000|2020-11-03 05:55:00|1811.8|1805.8|1812.3|1806.3|1812.4|1806.4|1811.8|1805.8|7
1604383200000|2020-11-03 06:00:00|1812.5|1806.5|1811.5|1805.5|1812.5|1806.5|1810.9|1804.9|8
1604383500000|2020-11-03 06:05:00|1811.4|1805.4|1813.4|1807.4|1813.4|1807.4|1810.4|1804.4|10
1604383800000|2020-11-03 06:10:00|1813.1|1807.1|1812.5|1806.5|1814.1|1808.1|1812.5|1806.5|5
1604384100000|2020-11-03 06:15:00|1812.3|1806.3|1812.3|1806.3|1812.3|1806.3|1812.3|1806.3|1
1604384400000|2020-11-03 06:20:00|1811.6|1805.6|1812|1806|1812|1806|1811.6|1805.6|2
1604384700000|2020-11-03 06:25:00|1811.6|1805.6|1810.4|1804.4|1811.6|1805.6|1810.4|1804.4|3
1604385000000|2020-11-03 06:30:00|1810.1|1804.1|1810|1804|1810.1|1804.1|1810|1804|2
1604385300000|2020-11-03 06:35:00|1809.5|1803.5|1810|1804|1810|1804|1809.5|1803.5|6
1604385600000|2020-11-03 06:40:00|1809.8|1803.8|1809.8|1803.8|1809.8|1803.8|1809.8|1803.8|1
1604385900000|2020-11-03 06:45:00|1809.9|1803.9|1810.8|1804.8|1810.9|1804.9|1809.9|1803.9|5
1604386200000|2020-11-03 06:50:00|1811|1805|1811.5|1805.5|1811.6|1805.6|1811|1805|3
1604386500000|2020-11-03 06:55:00|1811.4|1805.4|1809|1803|1811.4|1805.4|1808.1|1802.1|17
1604386800000|2020-11-03 07:00:00|1808.8|1802.8|1808.3|1802.3|1808.8|1802.8|1808.3|1802.3|3
1604387100000|2020-11-03 07:05:00|1807.9|1801.9|1810.3|1804.3|1811.3|1805.3|1807.9|1801.9|12
1604387400000|2020-11-03 07:10:00|1810.9|1804.9|1810.4|1804.4|1810.9|1804.9|1810.4|1804.4|4
1604387700000|2020-11-03 07:15:00|1810.9|1804.9|1810.9|1804.9|1810.9|1804.9|1810.6|1804.6|7
1604388000000|2020-11-03 07:20:00|1810.5|1804.5|1810.1|1804.1|1810.5|1804.5|1810.1|1804.1|2
1604388300000|2020-11-03 07:25:00|1810.5|1804.5|1810.5|1804.5|1810.5|1804.5|1810.1|1804.1|3
1604388600000|2020-11-03 07:30:00|1810.4|1804.4|1811.6|1805.6|1811.6|1805.6|1810.4|1804.4|12
1604388900000|2020-11-03 07:35:00|1811.5|1805.5|1811.9|1805.9|1812.5|1806.5|1811.1|1805.1|14
1604389200000|2020-11-03 07:40:00|1811.5|1805.5|1810.8|1804.8|1811.5|1805.5|1809.1|1803.1|15
1604389500000|2020-11-03 07:45:00|1810.5|1804.5|1810.4|1804.4|1811.3|1805.3|1809.4|1803.4|20
1604389800000|2020-11-03 07:50:00|1810.9|1804.9|1810.4|1804.4|1810.9|1804.9|1810.4|1804.4|6
1604390100000|2020-11-03 07:55:00|1810.1|1804.1|1809.1|1803.1|1810.1|1804.1|1808.6|1802.6|8
1604390400000|2020-11-03 08:00:00|1808.9|1802.9|1813.6|1807.6|1816.4|1810.4|1805.9|1799.9|81
1604390700000|2020-11-03 08:05:00|1813.4|1807.4|1808.6|1802.6|1813.4|1807.4|1807.9|1801.9|33
1604391000000|2020-11-03 08:10:00|1808.4|1802.4|1807.9|1801.9|1808.6|1802.6|1806.9|1800.9|19
1604391300000|2020-11-03 08:15:00|1808.4|1802.4|1810.9|1804.9|1811.6|1805.6|1807.9|1801.9|24
1604391600000|2020-11-03 08:20:00|1811.1|1805.1|1815.4|1809.4|1816.1|1810.1|1811.1|1805.1|20
1604391900000|2020-11-03 08:25:00|1815.1|1809.1|1817.6|1811.6|1818.6|1812.6|1814.6|1808.6|36
1604392200000|2020-11-03 08:30:00|1817.1|1811.1|1818.6|1812.6|1819.9|1813.9|1816.6|1810.6|35
1604392500000|2020-11-03 08:35:00|1818.8|1812.8|1815.1|1809.1|1818.8|1812.8|1815|1809|33
1604392800000|2020-11-03 08:40:00|1815.3|1809.3|1816|1810|1817|1811|1815|1809|29
1604393100000|2020-11-03 08:45:00|1816.3|1810.3|1818|1812|1818|1812|1816.3|1810.3|24
1604393400000|2020-11-03 08:50:00|1818.3|1812.3|1823.9|1817.9|1824.8|1818.8|1818.3|1812.3|25
1604393700000|2020-11-03 08:55:00|1823.3|1817.3|1821|1815|1824.3|1818.3|1820.8|1814.8|53
1604394000000|2020-11-03 09:00:00|1820.8|1814.8|1819.9|1813.9|1820.8|1814.8|1818.5|1812.5|25
1604394300000|2020-11-03 09:05:00|1820|1814|1821.5|1815.5|1821.5|1815.5|1818.3|1812.3|38
1604394600000|2020-11-03 09:10:00|1821|1815|1817.1|1811.1|1821.3|1815.3|1817.1|1811.1|43
1604394900000|2020-11-03 09:15:00|1817.3|1811.3|1820.8|1814.8|1820.8|1814.8|1817.3|1811.3|31
1604395200000|2020-11-03 09:20:00|1820.4|1814.4|1820.1|1814.1|1821.9|1815.9|1820.1|1814.1|17
1604395500000|2020-11-03 09:25:00|1819.5|1813.5|1819.8|1813.8|1820.6|1814.6|1819|1813|21
1604395800000|2020-11-03 09:30:00|1820|1814|1823|1817|1823.1|1817.1|1820|1814|15
1604396100000|2020-11-03 09:35:00|1822.9|1816.9|1822.4|1816.4|1823.5|1817.5|1821|1815|31
1604396400000|2020-11-03 09:40:00|1822.5|1816.5|1822.5|1816.5|1823.3|1817.3|1821.3|1815.3|23
1604396700000|2020-11-03 09:45:00|1822.4|1816.4|1824.9|1818.9|1826.3|1820.3|1822.4|1816.4|31
1604397000000|2020-11-03 09:50:00|1824.8|1818.8|1823|1817|1825|1819|1822.8|1816.8|14
1604397300000|2020-11-03 09:55:00|1823.3|1817.3|1824.3|1818.3|1825.6|1819.6|1823.3|1817.3|22
1604397600000|2020-11-03 10:00:00|1824.4|1818.4|1824.4|1818.4|1825.5|1819.5|1823.9|1817.9|29
1604397900000|2020-11-03 10:05:00|1824.5|1818.5|1821.8|1815.8|1825.8|1819.8|1821.8|1815.8|26
1604398200000|2020-11-03 10:10:00|1821.5|1815.5|1822.3|1816.3|1823|1817|1820.9|1814.9|16
1604398500000|2020-11-03 10:15:00|1822|1816|1825.8|1819.8|1825.8|1819.8|1822|1816|23
1604398800000|2020-11-03 10:20:00|1825.3|1819.3|1824.8|1818.8|1825.3|1819.3|1823.5|1817.5|19
1604399100000|2020-11-03 10:25:00|1824.9|1818.9|1826|1820|1826|1820|1824.9|1818.9|7
1604399400000|2020-11-03 10:30:00|1825.8|1819.8|1824.4|1818.4|1825.8|1819.8|1823|1817|15
1604399700000|2020-11-03 10:35:00|1824.9|1818.9|1824.4|1818.4|1825.6|1819.6|1824.4|1818.4|13
1604400000000|2020-11-03 10:40:00|1824.6|1818.6|1824.4|1818.4|1824.9|1818.9|1823.4|1817.4|15
1604400300000|2020-11-03 10:45:00|1824.1|1818.1|1821.9|1815.9|1824.1|1818.1|1821.6|1815.6|27
1604400600000|2020-11-03 10:50:00|1822.1|1816.1|1824.1|1818.1|1824.1|1818.1|1822.1|1816.1|11
1604400900000|2020-11-03 10:55:00|1823.6|1817.6|1823.1|1817.1|1823.9|1817.9|1823.1|1817.1|6
1604401200000|2020-11-03 11:00:00|1823.4|1817.4|1823.9|1817.9|1824.4|1818.4|1823.4|1817.4|7
1604401500000|2020-11-03 11:05:00|1824.1|1818.1|1824.1|1818.1|1824.1|1818.1|1823.9|1817.9|3
1604401800000|2020-11-03 11:10:00|1825.1|1819.1|1823.9|1817.9|1825.9|1819.9|1822.1|1816.1|20
1604402100000|2020-11-03 11:15:00|1823.6|1817.6|1825.6|1819.6|1825.6|1819.6|1823.4|1817.4|15
1604402400000|2020-11-03 11:20:00|1825.9|1819.9|1825.9|1819.9|1826.4|1820.4|1824.6|1818.6|14
1604402700000|2020-11-03 11:25:00|1826.1|1820.1|1826.9|1820.9|1827.1|1821.1|1826.1|1820.1|12
1604403000000|2020-11-03 11:30:00|1826.6|1820.6|1827.1|1821.1|1827.1|1821.1|1826.6|1820.6|3
1604403300000|2020-11-03 11:35:00|1826.9|1820.9|1826.4|1820.4|1826.9|1820.9|1825.6|1819.6|6
1604403600000|2020-11-03 11:40:00|1826.6|1820.6|1826.6|1820.6|1826.9|1820.9|1826.4|1820.4|6
1604403900000|2020-11-03 11:45:00|1826.4|1820.4|1825.4|1819.4|1826.4|1820.4|1824.6|1818.6|11
1604404200000|2020-11-03 11:50:00|1825.6|1819.6|1824.9|1818.9|1825.6|1819.6|1824.6|1818.6|5
1604404500000|2020-11-03 11:55:00|1824.6|1818.6|1823.4|1817.4|1824.6|1818.6|1823.4|1817.4|4
1604404800000|2020-11-03 12:00:00|1822.9|1816.9|1824.9|1818.9|1824.9|1818.9|1822.9|1816.9|10
1604405100000|2020-11-03 12:05:00|1824.6|1818.6|1824.1|1818.1|1825.1|1819.1|1824.1|1818.1|10
1604405400000|2020-11-03 12:10:00|1824.6|1818.6|1825.1|1819.1|1825.4|1819.4|1824.6|1818.6|4
1604405700000|2020-11-03 12:15:00|1824.9|1818.9|1824.4|1818.4|1825.1|1819.1|1824.4|1818.4|6
1604406000000|2020-11-03 12:20:00|1824.6|1818.6|1824.1|1818.1|1825.1|1819.1|1824.1|1818.1|10
1604406300000|2020-11-03 12:25:00|1824.4|1818.4|1824.9|1818.9|1825.1|1819.1|1824.4|1818.4|9
1604406600000|2020-11-03 12:30:00|1824.4|1818.4|1824.4|1818.4|1825.4|1819.4|1824.1|1818.1|13
1604406900000|2020-11-03 12:35:00|1824.1|1818.1|1824.4|1818.4|1824.6|1818.6|1823.6|1817.6|12
1604407200000|2020-11-03 12:40:00|1824.6|1818.6|1823.1|1817.1|1825.1|1819.1|1822.9|1816.9|15
1604407500000|2020-11-03 12:45:00|1823.4|1817.4|1823.4|1817.4|1823.6|1817.6|1820.6|1814.6|50
1604407800000|2020-11-03 12:50:00|1823.1|1817.1|1822.9|1816.9|1823.6|1817.6|1821.1|1815.1|30
1604408100000|2020-11-03 12:55:00|1822.6|1816.6|1823.9|1817.9|1824.1|1818.1|1822.1|1816.1|25
1604408400000|2020-11-03 13:00:00|1824.1|1818.1|1823.4|1817.4|1824.6|1818.6|1822.1|1816.1|48
1604408700000|2020-11-03 13:05:00|1823.6|1817.6|1821.6|1815.6|1824.4|1818.4|1820.6|1814.6|53
1604409000000|2020-11-03 13:10:00|1821.4|1815.4|1821.6|1815.6|1822.4|1816.4|1818.9|1812.9|36
1604409300000|2020-11-03 13:15:00|1821.9|1815.9|1821.9|1815.9|1823.6|1817.6|1820.6|1814.6|32
1604409600000|2020-11-03 13:20:00|1821.4|1815.4|1820.1|1814.1|1821.6|1815.6|1820.1|1814.1|34
1604409900000|2020-11-03 13:25:00|1820.4|1814.4|1822.6|1816.6|1822.9|1816.9|1820.1|1814.1|31
1604410200000|2020-11-03 13:30:00|1822.4|1816.4|1822.9|1816.9|1824.1|1818.1|1822.4|1816.4|34
1604410500000|2020-11-03 13:35:00|1823.1|1817.1|1823.4|1817.4|1823.6|1817.6|1822.6|1816.6|15
1604410800000|2020-11-03 13:40:00|1823.1|1817.1|1819.6|1813.6|1823.4|1817.4|1819.1|1813.1|36
1604411100000|2020-11-03 13:45:00|1819.4|1813.4|1819.6|1813.6|1820.9|1814.9|1818.6|1812.6|29
1604411400000|2020-11-03 13:50:00|1819.9|1813.9|1820.1|1814.1|1820.6|1814.6|1818.6|1812.6|27
1604411700000|2020-11-03 13:55:00|1820.4|1814.4|1822.6|1816.6|1822.6|1816.6|1820.4|1814.4|41
1604412000000|2020-11-03 14:00:00|1822.4|1816.4|1827.6|1821.6|1827.9|1821.9|1822.1|1816.1|73
1604412300000|2020-11-03 14:05:00|1827.9|1821.9|1827.1|1821.1|1829.1|1823.1|1826.9|1820.9|41
1604412600000|2020-11-03 14:10:00|1826.9|1820.9|1828.4|1822.4|1828.4|1822.4|1826.1|1820.1|38
1604412900000|2020-11-03 14:15:00|1828.6|1822.6|1829.4|1823.4|1830.4|1824.4|1828.6|1822.6|28
1604413200000|2020-11-03 14:20:00|1829.1|1823.1|1827.4|1821.4|1829.1|1823.1|1826.4|1820.4|30
1604413500000|2020-11-03 14:25:00|1827.1|1821.1|1824.6|1818.6|1827.4|1821.4|1823.5|1817.5|42
1604413800000|2020-11-03 14:30:00|1824.4|1818.4|1825.6|1819.6|1825.6|1819.6|1820.9|1814.9|62
1604414100000|2020-11-03 14:35:00|1824.9|1818.9|1823.6|1817.6|1824.9|1818.9|1821.1|1815.1|61
1604414400000|2020-11-03 14:40:00|1823.4|1817.4|1823.1|1817.1|1824.1|1818.1|1822.6|1816.6|23
1604414700000|2020-11-03 14:45:00|1822.9|1816.9|1822.1|1816.1|1824.6|1818.6|1822.1|1816.1|35
1604415000000|2020-11-03 14:50:00|1821.9|1815.9|1821.1|1815.1|1823.4|1817.4|1820.1|1814.1|36
1604415300000|2020-11-03 14:55:00|1820.9|1814.9|1818.6|1812.6|1820.9|1814.9|1817.4|1811.4|44
1604415600000|2020-11-03 15:00:00|1818.4|1812.4|1821.1|1815.1|1821.9|1815.9|1818.4|1812.4|40
1604415900000|2020-11-03 15:05:00|1820.9|1814.9|1821.6|1815.6|1823.4|1817.4|1820.4|1814.4|41
1604416200000|2020-11-03 15:10:00|1821.4|1815.4|1816.6|1810.6|1821.4|1815.4|1816.6|1810.6|35
1604416500000|2020-11-03 15:15:00|1816.4|1810.4|1815.4|1809.4|1816.6|1810.6|1814.6|1808.6|34
1604416800000|2020-11-03 15:20:00|1815.1|1809.1|1811.6|1805.6|1815.1|1809.1|1811.1|1805.1|49
1604417100000|2020-11-03 15:25:00|1811.4|1805.4|1810.1|1804.1|1811.9|1805.9|1809.6|1803.6|46
1604417400000|2020-11-03 15:30:00|1809.9|1803.9|1809.9|1803.9|1810.6|1804.6|1809.4|1803.4|17
1604417700000|2020-11-03 15:35:00|1809.6|1803.6|1813.4|1807.4|1815|1809|1809.1|1803.1|41
1604418000000|2020-11-03 15:40:00|1813.1|1807.1|1810.9|1804.9|1813.1|1807.1|1809.4|1803.4|21
1604418300000|2020-11-03 15:45:00|1811.6|1805.6|1812.6|1806.6|1813.1|1807.1|1810.9|1804.9|27
1604418600000|2020-11-03 15:50:00|1812.4|1806.4|1815.6|1809.6|1815.6|1809.6|1810.6|1804.6|55
1604418900000|2020-11-03 15:55:00|1815.4|1809.4|1815.4|1809.4|1821.1|1815.1|1814.1|1808.1|61
1604419200000|2020-11-03 16:00:00|1815.6|1809.6|1816.6|1810.6|1818.1|1812.1|1815.6|1809.6|38
1604419500000|2020-11-03 16:05:00|1816.1|1810.1|1815.6|1809.6|1817.1|1811.1|1815.4|1809.4|14
1604419800000|2020-11-03 16:10:00|1815.9|1809.9|1813.4|1807.4|1816.6|1810.6|1812.4|1806.4|43
1604420100000|2020-11-03 16:15:00|1813.1|1807.1|1812.6|1806.6|1815.6|1809.6|1810.9|1804.9|101
1604420400000|2020-11-03 16:20:00|1812.1|1806.1|1810.6|1804.6|1813.1|1807.1|1809.6|1803.6|34
1604420700000|2020-11-03 16:25:00|1811.1|1805.1|1813.4|1807.4|1813.4|1807.4|1810.9|1804.9|14
1604421000000|2020-11-03 16:30:00|1813.1|1807.1|1814.6|1808.6|1815.6|1809.6|1813.1|1807.1|19
1604421300000|2020-11-03 16:35:00|1814.4|1808.4|1815.1|1809.1|1816.1|1810.1|1814.4|1808.4|18
1604421600000|2020-11-03 16:40:00|1814.9|1808.9|1814.9|1808.9|1815.4|1809.4|1814.6|1808.6|13
1604421900000|2020-11-03 16:45:00|1814.6|1808.6|1811.9|1805.9|1814.9|1808.9|1811.9|1805.9|16
1604422200000|2020-11-03 16:50:00|1811.6|1805.6|1813.6|1807.6|1813.6|1807.6|1811.6|1805.6|11
1604422500000|2020-11-03 16:55:00|1813.9|1807.9|1813.1|1807.1|1813.9|1807.9|1812.1|1806.1|11
1604422800000|2020-11-03 17:00:00|1812.4|1806.4|1812.1|1806.1|1812.4|1806.4|1812.1|1806.1|4
1604423100000|2020-11-03 17:05:00|1812.4|1806.4|1813.1|1807.1|1813.1|1807.1|1812.4|1806.4|2
1604423400000|2020-11-03 17:10:00|1812.9|1806.9|1812.9|1806.9|1812.9|1806.9|1812.9|1806.9|1
1604423700000|2020-11-03 17:15:00|1812.6|1806.6|1812.4|1806.4|1812.6|1806.6|1812.4|1806.4|2
1604424300000|2020-11-03 17:25:00|1812.1|1806.1|1812.1|1806.1|1812.1|1806.1|1811.9|1805.9|5
1604424600000|2020-11-03 17:30:00|1811.1|1805.1|1811.1|1805.1|1811.4|1805.4|1811.1|1805.1|3
1604424900000|2020-11-03 17:35:00|1810.6|1804.6|1810.6|1804.6|1810.9|1804.9|1810.6|1804.6|5
1604425200000|2020-11-03 17:40:00|1811.4|1805.4|1811.4|1805.4|1811.4|1805.4|1811.4|1805.4|1
1604425500000|2020-11-03 17:45:00|1811.6|1805.6|1810.9|1804.9|1812.6|1806.6|1810.9|1804.9|8
1604425800000|2020-11-03 17:50:00|1810.4|1804.4|1809.9|1803.9|1810.4|1804.4|1809.9|1803.9|3
1604426100000|2020-11-03 17:55:00|1810.1|1804.1|1809.9|1803.9|1810.4|1804.4|1809.9|1803.9|8
1604451600000|2020-11-04 01:00:00|1806|1800|1808.8|1802.8|1811.9|1805.9|1806|1800|88
1604451900000|2020-11-04 01:05:00|1808.5|1802.5|1811.8|1805.8|1811.8|1805.8|1806.4|1800.4|85
1604452200000|2020-11-04 01:10:00|1811.4|1805.4|1812.9|1806.9|1814.9|1808.9|1811.1|1805.1|25
1604452500000|2020-11-04 01:15:00|1812.8|1806.8|1815.5|1809.5|1815.5|1809.5|1812.8|1806.8|8
1604452800000|2020-11-04 01:20:00|1814.3|1808.3|1814.1|1808.1|1814.6|1808.6|1812.3|1806.3|18
1604453100000|2020-11-04 01:25:00|1813.9|1807.9|1808.9|1802.9|1814.1|1808.1|1808.6|1802.6|35
1604453400000|2020-11-04 01:30:00|1809|1803|1803.5|1797.5|1809.5|1803.5|1803.5|1797.5|29
1604453700000|2020-11-04 01:35:00|1804.8|1798.8|1801.4|1795.4|1805|1799|1801.4|1795.4|8
1604454000000|2020-11-04 01:40:00|1801.6|1795.6|1805|1799|1807.4|1801.4|1801.6|1795.6|28
1604454300000|2020-11-04 01:45:00|1805.3|1799.3|1803.6|1797.6|1805.3|1799.3|1803.1|1797.1|9
1604454600000|2020-11-04 01:50:00|1805|1799|1806.1|1800.1|1807|1801|1803.9|1797.9|32
1604454900000|2020-11-04 01:55:00|1806.6|1800.6|1807|1801|1808.5|1802.5|1806.6|1800.6|17
1604455200000|2020-11-04 02:00:00|1806.9|1800.9|1806.8|1800.8|1806.9|1800.9|1806|1800|22
1604455500000|2020-11-04 02:05:00|1806.5|1800.5|1806|1800|1806.8|1800.8|1806|1800|14
1604455800000|2020-11-04 02:10:00|1806.3|1800.3|1804.4|1798.4|1806.8|1800.8|1804.3|1798.3|10
1604456100000|2020-11-04 02:15:00|1804.1|1798.1|1804|1798|1804.1|1798.1|1803.8|1797.8|3
1604456400000|2020-11-04 02:20:00|1803.9|1797.9|1802.1|1796.1|1803.9|1797.9|1802.1|1796.1|7
1604456700000|2020-11-04 02:25:00|1802.6|1796.6|1799.4|1793.4|1802.6|1796.6|1799.4|1793.4|11
1604457000000|2020-11-04 02:30:00|1799.1|1793.1|1792.6|1786.6|1799.1|1793.1|1792.6|1786.6|19
1604457300000|2020-11-04 02:35:00|1792.5|1786.5|1789.6|1783.6|1792.5|1786.5|1789.4|1783.4|15
1604457600000|2020-11-04 02:40:00|1789.4|1783.4|1782.6|1776.6|1789.6|1783.6|1782.3|1776.3|78
1604457900000|2020-11-04 02:45:00|1782.5|1776.5|1783.9|1777.9|1784.5|1778.5|1779.9|1773.9|48
1604458200000|2020-11-04 02:50:00|1783.8|1777.8|1784.8|1778.8|1785.3|1779.3|1780.8|1774.8|47
1604458500000|2020-11-04 02:55:00|1784.4|1778.4|1788.6|1782.6|1789.5|1783.5|1784.4|1778.4|31
1604458800000|2020-11-04 03:00:00|1788.5|1782.5|1794.4|1788.4|1794.4|1788.4|1788.5|1782.5|23
1604459100000|2020-11-04 03:05:00|1794.3|1788.3|1801.3|1795.3|1801.4|1795.4|1794.3|1788.3|28
1604459400000|2020-11-04 03:10:00|1801.6|1795.6|1810.8|1804.8|1810.9|1804.9|1801.6|1795.6|51
1604459700000|2020-11-04 03:15:00|1810|1804|1809.9|1803.9|1810.6|1804.6|1806.6|1800.6|17
1604460000000|2020-11-04 03:20:00|1810.1|1804.1|1809.1|1803.1|1810.6|1804.6|1809.1|1803.1|14
1604460300000|2020-11-04 03:25:00|1809.4|1803.4|1809.1|1803.1|1809.4|1803.4|1806.9|1800.9|15
1604460600000|2020-11-04 03:30:00|1808.9|1802.9|1807.4|1801.4|1808.9|1802.9|1806.1|1800.1|22
1604460900000|2020-11-04 03:35:00|1807.1|1801.1|1807.4|1801.4|1807.4|1801.4|1807.1|1801.1|2
1604461200000|2020-11-04 03:40:00|1807.1|1801.1|1807.1|1801.1|1807.4|1801.4|1806.4|1800.4|10
1604461500000|2020-11-04 03:45:00|1806.9|1800.9|1806.9|1800.9|1806.9|1800.9|1806.9|1800.9|1
1604462400000|2020-11-04 04:00:00|1806.4|1800.4|1806.4|1800.4|1806.9|1800.9|1806.1|1800.1|42
1604462700000|2020-11-04 04:05:00|1806.6|1800.6|1807.4|1801.4|1807.4|1801.4|1806.4|1800.4|7
1604463000000|2020-11-04 04:10:00|1807.6|1801.6|1807.9|1801.9|1807.9|1801.9|1807.6|1801.6|4
1604463300000|2020-11-04 04:15:00|1807.4|1801.4|1808.6|1802.6|1808.6|1802.6|1806.4|1800.4|20
1604463600000|2020-11-04 04:20:00|1808.4|1802.4|1808.1|1802.1|1808.4|1802.4|1806.6|1800.6|7
1604463900000|2020-11-04 04:25:00|1808.4|1802.4|1809.1|1803.1|1809.1|1803.1|1808.4|1802.4|3
1604464200000|2020-11-04 04:30:00|1809.6|1803.6|1809.4|1803.4|1809.6|1803.6|1809.4|1803.4|2
1604464500000|2020-11-04 04:35:00|1809.6|1803.6|1809.6|1803.6|1809.6|1803.6|1809.4|1803.4|3
1604464800000|2020-11-04 04:40:00|1809.4|1803.4|1808.9|1802.9|1809.6|1803.6|1808.9|1802.9|4
1604465100000|2020-11-04 04:45:00|1808.6|1802.6|1808.4|1802.4|1808.9|1802.9|1808.1|1802.1|7
1604465400000|2020-11-04 04:50:00|1808.6|1802.6|1808.6|1802.6|1808.6|1802.6|1808.6|1802.6|1
1604466000000|2020-11-04 05:00:00|1808.4|1802.4|1808.1|1802.1|1808.4|1802.4|1808.1|1802.1|2
1604466600000|2020-11-04 05:10:00|1808.4|1802.4|1808.6|1802.6|1808.6|1802.6|1808.4|1802.4|4
1604466900000|2020-11-04 05:15:00|1808.4|1802.4|1808.1|1802.1|1808.4|1802.4|1808.1|1802.1|2
1604467200000|2020-11-04 05:20:00|1808.4|1802.4|1808.1|1802.1|1808.6|1802.6|1808.1|1802.1|3
1604467500000|2020-11-04 05:25:00|1808.4|1802.4|1808.1|1802.1|1808.6|1802.6|1807.1|1801.1|8
1604467800000|2020-11-04 05:30:00|1808.6|1802.6|1811.9|1805.9|1811.9|1805.9|1808.6|1802.6|20
1604468100000|2020-11-04 05:35:00|1813.6|1807.6|1814.1|1808.1|1814.4|1808.4|1813.6|1807.6|5
1604468400000|2020-11-04 05:40:00|1813.6|1807.6|1813.9|1807.9|1813.9|1807.9|1811.1|1805.1|9
1604468700000|2020-11-04 05:45:00|1812.9|1806.9|1812.4|1806.4|1812.9|1806.9|1811.9|1805.9|7
1604469000000|2020-11-04 05:50:00|1812.1|1806.1|1811.6|1805.6|1812.1|1806.1|1811.4|1805.4|5
1604469300000|2020-11-04 05:55:00|1811.4|1805.4|1811.4|1805.4|1811.4|1805.4|1810.4|1804.4|4
1604469600000|2020-11-04 06:00:00|1811.1|1805.1|1809.1|1803.1|1811.1|1805.1|1808.9|1802.9|15
1604469900000|2020-11-04 06:05:00|1809.4|1803.4|1809.9|1803.9|1809.9|1803.9|1807.1|1801.1|11
1604470200000|2020-11-04 06:10:00|1810.1|1804.1|1813.1|1807.1|1813.1|1807.1|1810.1|1804.1|7
1604470500000|2020-11-04 06:15:00|1813.4|1807.4|1814.4|1808.4|1814.4|1808.4|1813.4|1807.4|4
1604470800000|2020-11-04 06:20:00|1814.9|1808.9|1815.4|1809.4|1816.6|1810.6|1814.6|1808.6|16
1604471100000|2020-11-04 06:25:00|1814.9|1808.9|1814.9|1808.9|1815.1|1809.1|1813.6|1807.6|10
1604471400000|2020-11-04 06:30:00|1815.1|1809.1|1814.6|1808.6|1815.9|1809.9|1814.4|1808.4|11
1604471700000|2020-11-04 06:35:00|1814.9|1808.9|1815.1|1809.1|1816.1|1810.1|1814.9|1808.9|10
1604472000000|2020-11-04 06:40:00|1814.6|1808.6|1812.4|1806.4|1814.9|1808.9|1811.9|1805.9|24
1604472300000|2020-11-04 06:45:00|1811.4|1805.4|1810.6|1804.6|1812.6|1806.6|1810.6|1804.6|21
1604472600000|2020-11-04 06:50:00|1810.9|1804.9|1809.6|1803.6|1810.9|1804.9|1808.9|1802.9|99
1604472900000|2020-11-04 06:55:00|1809.4|1803.4|1810.6|1804.6|1811.6|1805.6|1809.4|1803.4|22
1604473200000|2020-11-04 07:00:00|1810.4|1804.4|1807.4|1801.4|1810.4|1804.4|1806.9|1800.9|10
1604473500000|2020-11-04 07:05:00|1807.9|1801.9|1808.9|1802.9|1808.9|1802.9|1807.6|1801.6|6
1604473800000|2020-11-04 07:10:00|1808.6|1802.6|1806.4|1800.4|1808.6|1802.6|1805.6|1799.6|15
1604474100000|2020-11-04 07:15:00|1805.4|1799.4|1804.9|1798.9|1805.4|1799.4|1803.6|1797.6|8
1604474400000|2020-11-04 07:20:00|1804.1|1798.1|1802.4|1796.4|1804.9|1798.9|1801.4|1795.4|17
1604474700000|2020-11-04 07:25:00|1803.6|1797.6|1800.9|1794.9|1804.9|1798.9|1800.9|1794.9|25
1604475000000|2020-11-04 07:30:00|1798.9|1792.9|1795.1|1789.1|1798.9|1792.9|1794.6|1788.6|29
1604475300000|2020-11-04 07:35:00|1795.4|1789.4|1795.1|1789.1|1795.4|1789.4|1794.9|1788.9|4
1604475600000|2020-11-04 07:40:00|1795.4|1789.4|1795.6|1789.6|1798.4|1792.4|1795.4|1789.4|19
1604475900000|2020-11-04 07:45:00|1794.9|1788.9|1794.4|1788.4|1794.9|1788.9|1792.6|1786.6|22
1604476200000|2020-11-04 07:50:00|1794.9|1788.9|1797.6|1791.6|1799.1|1793.1|1794.4|1788.4|28
1604476500000|2020-11-04 07:55:00|1797.9|1791.9|1799.8|1793.8|1799.8|1793.8|1796.8|1790.8|13
1604476800000|2020-11-04 08:00:00|1799.5|1793.5|1801|1795|1808.8|1802.8|1799.5|1793.5|71
1604477100000|2020-11-04 08:05:00|1800.8|1794.8|1802|1796|1803.3|1797.3|1798.8|1792.8|18
1604477400000|2020-11-04 08:10:00|1802.3|1796.3|1802|1796|1807.5|1801.5|1801|1795|60
1604477700000|2020-11-04 08:15:00|1801.8|1795.8|1805.3|1799.3|1805.8|1799.8|1801|1795|19
1604478000000|2020-11-04 08:20:00|1803.5|1797.5|1809|1803|1809|1803|1801.5|1795.5|31
1604478300000|2020-11-04 08:25:00|1808.8|1802.8|1806.5|1800.5|1808.8|1802.8|1806|1800|30
1604478600000|2020-11-04 08:30:00|1805.5|1799.5|1804.3|1798.3|1805.8|1799.8|1804|1798|26
1604478900000|2020-11-04 08:35:00|1804.5|1798.5|1806.5|1800.5|1806.5|1800.5|1804.5|1798.5|9
1604479200000|2020-11-04 08:40:00|1806.8|1800.8|1804.3|1798.3|1807|1801|1803.5|1797.5|7
1604479500000|2020-11-04 08:45:00|1804.5|1798.5|1804.5|1798.5|1805|1799|1804.5|1798.5|4
1604479800000|2020-11-04 08:50:00|1804.3|1798.3|1803.3|1797.3|1804.3|1798.3|1803|1797|4
1604480100000|2020-11-04 08:55:00|1803.5|1797.5|1803.8|1797.8|1804.3|1798.3|1803|1797|14
1604480400000|2020-11-04 09:00:00|1803.3|1797.3|1805.3|1799.3|1806.3|1800.3|1802|1796|21
1604480700000|2020-11-04 09:05:00|1805.5|1799.5|1809.3|1803.3|1810|1804|1805.5|1799.5|25
1604481000000|2020-11-04 09:10:00|1809|1803|1805.5|1799.5|1809|1803|1805.5|1799.5|27
1604481300000|2020-11-04 09:15:00|1805.8|1799.8|1809.5|1803.5|1809.5|1803.5|1805.8|1799.8|18
1604481600000|2020-11-04 09:20:00|1809.3|1803.3|1811.8|1805.8|1812.3|1806.3|1809.3|1803.3|15
1604481900000|2020-11-04 09:25:00|1811.5|1805.5|1811|1805|1811.8|1805.8|1810.8|1804.8|11
1604482200000|2020-11-04 09:30:00|1810.8|1804.8|1813.5|1807.5|1814|1808|1810|1804|23
1604482500000|2020-11-04 09:35:00|1814|1808|1813|1807|1817|1811|1813|1807|30
1604482800000|2020-11-04 09:40:00|1812.8|1806.8|1812.5|1806.5|1813.8|1807.8|1808.5|1802.5|28
1604483100000|2020-11-04 09:45:00|1812.8|1806.8|1813.5|1807.5|1813.5|1807.5|1812.8|1806.8|5
1604483400000|2020-11-04 09:50:00|1813.3|1807.3|1811.8|1805.8|1813.5|1807.5|1811.3|1805.3|13
1604483700000|2020-11-04 09:55:00|1812|1806|1810.5|1804.5|1812.3|1806.3|1809.5|1803.5|12
1604484000000|2020-11-04 10:00:00|1810.3|1804.3|1808.3|1802.3|1810.3|1804.3|1808.3|1802.3|5
1604484300000|2020-11-04 10:05:00|1808.5|1802.5|1808.8|1802.8|1808.8|1802.8|1808.3|1802.3|4
1604484600000|2020-11-04 10:10:00|1808.5|1802.5|1814.3|1808.3|1814.3|1808.3|1808|1802|25
1604484900000|2020-11-04 10:15:00|1814.5|1808.5|1815.8|1809.8|1815.8|1809.8|1814.5|1808.5|6
1604485200000|2020-11-04 10:20:00|1815.5|1809.5|1815.5|1809.5|1816|1810|1815.5|1809.5|7
1604485500000|2020-11-04 10:25:00|1815.3|1809.3|1815.3|1809.3|1815.3|1809.3|1815|1809|3
1604485800000|2020-11-04 10:30:00|1814.8|1808.8|1814.3|1808.3|1815.8|1809.8|1814.3|1808.3|12
1604486100000|2020-11-04 10:35:00|1814.5|1808.5|1809.8|1803.8|1814.5|1808.5|1809.5|1803.5|11
1604486400000|2020-11-04 10:40:00|1809.5|1803.5|1810.5|1804.5|1810.5|1804.5|1809.5|1803.5|7
1604486700000|2020-11-04 10:45:00|1810.3|1804.3|1811.8|1805.8|1812|1806|1809|1803|16
1604487000000|2020-11-04 10:50:00|1812|1806|1813|1807|1813|1807|1811.8|1805.8|7
1604487300000|2020-11-04 10:55:00|1813.3|1807.3|1812.8|1806.8|1815.3|1809.3|1812.8|1806.8|15
1604487600000|2020-11-04 11:00:00|1813|1807|1812.5|1806.5|1813|1807|1809.8|1803.8|25
1604487900000|2020-11-04 11:05:00|1812.8|1806.8|1813.3|1807.3|1813.3|1807.3|1812.3|1806.3|17
1604488200000|2020-11-04 11:10:00|1813.5|1807.5|1814.5|1808.5|1814.5|1808.5|1813.5|1807.5|5
1604488500000|2020-11-04 11:15:00|1814.3|1808.3|1814.5|1808.5|1815|1809|1814.3|1808.3|7
1604488800000|2020-11-04 11:20:00|1815|1809|1815.3|1809.3|1815.3|1809.3|1814.5|1808.5|9
1604489100000|2020-11-04 11:25:00|1815.5|1809.5|1815.3|1809.3|1815.5|1809.5|1814.5|1808.5|7
1604489400000|2020-11-04 11:30:00|1814.8|1808.8|1815.3|1809.3|1815.3|1809.3|1814.5|1808.5|8
1604489700000|2020-11-04 11:35:00|1815.5|1809.5|1816|1810|1816.5|1810.5|1815.5|1809.5|7
1604490000000|2020-11-04 11:40:00|1815.5|1809.5|1818.5|1812.5|1818.5|1812.5|1815.5|1809.5|8
1604490300000|2020-11-04 11:45:00|1818.8|1812.8|1818.5|1812.5|1819.8|1813.8|1818|1812|13
1604490600000|2020-11-04 11:50:00|1818.8|1812.8|1819|1813|1819.3|1813.3|1818.3|1812.3|9
1604490900000|2020-11-04 11:55:00|1818.8|1812.8|1818.5|1812.5|1818.8|1812.8|1818|1812|7
1604491200000|2020-11-04 12:00:00|1817.8|1811.8|1818.3|1812.3|1819.3|1813.3|1817.8|1811.8|13
1604491500000|2020-11-04 12:05:00|1818.5|1812.5|1819|1813|1819.5|1813.5|1817.5|1811.5|10
1604491800000|2020-11-04 12:10:00|1819.3|1813.3|1820.5|1814.5|1822|1816|1819|1813|22
1604492100000|2020-11-04 12:15:00|1821|1815|1822|1816|1822.3|1816.3|1820.5|1814.5|25
1604492400000|2020-11-04 12:20:00|1821.8|1815.8|1822.5|1816.5|1824|1818|1821|1815|23
1604492700000|2020-11-04 12:25:00|1822.8|1816.8|1823.5|1817.5|1825.5|1819.5|1822.5|1816.5|21
1604493000000|2020-11-04 12:30:00|1823.8|1817.8|1822.8|1816.8|1824.5|1818.5|1820.8|1814.8|26
1604493300000|2020-11-04 12:35:00|1823|1817|1820.5|1814.5|1823.5|1817.5|1820.5|1814.5|35
1604493600000|2020-11-04 12:40:00|1820.8|1814.8|1819.8|1813.8|1821.5|1815.5|1817.3|1811.3|52
1604493900000|2020-11-04 12:45:00|1820.3|1814.3|1825.3|1819.3|1826.3|1820.3|1819.8|1813.8|71
1604494200000|2020-11-04 12:50:00|1825.5|1819.5|1826.3|1820.3|1826.5|1820.5|1824.3|1818.3|30
1604494500000|2020-11-04 12:55:00|1826.5|1820.5|1829.5|1823.5|1830.5|1824.5|1826|1820|17
1604494800000|2020-11-04 13:00:00|1830|1824|1826.3|1820.3|1831.5|1825.5|1824.3|1818.3|99
1604495100000|2020-11-04 13:05:00|1826.5|1820.5|1826.8|1820.8|1828.8|1822.8|1825.8|1819.8|32
1604495400000|2020-11-04 13:10:00|1827|1821|1827.5|1821.5|1828.8|1822.8|1826.8|1820.8|39
1604495700000|2020-11-04 13:15:00|1827.8|1821.8|1826.8|1820.8|1828|1822|1825.5|1819.5|24
1604496000000|2020-11-04 13:20:00|1826.5|1820.5|1825.5|1819.5|1827|1821|1825|1819|20
1604496300000|2020-11-04 13:25:00|1825.8|1819.8|1827|1821|1828|1822|1825.8|1819.8|19
1604496600000|2020-11-04 13:30:00|1826.8|1820.8|1827.5|1821.5|1827.5|1821.5|1824.8|1818.8|23
1604496900000|2020-11-04 13:35:00|1827.8|1821.8|1827|1821|1829.8|1823.8|1826.8|1820.8|29
1604497200000|2020-11-04 13:40:00|1827.3|1821.3|1824.3|1818.3|1828|1822|1823.3|1817.3|33
1604497500000|2020-11-04 13:45:00|1824.5|1818.5|1824.8|1818.8|1825.3|1819.3|1823.5|1817.5|13
1604497800000|2020-11-04 13:50:00|1825.5|1819.5|1825.5|1819.5|1826.8|1820.8|1825.5|1819.5|5
1604498100000|2020-11-04 13:55:00|1824.3|1818.3|1821|1815|1824.5|1818.5|1821|1815|16
1604498400000|2020-11-04 14:00:00|1820.5|1814.5|1822.5|1816.5|1822.5|1816.5|1820.5|1814.5|13
1604499000000|2020-11-04 14:10:00|1822.3|1816.3|1822.8|1816.8|1822.8|1816.8|1821|1815|13
1604499300000|2020-11-04 14:15:00|1822.5|1816.5|1822|1816|1823.5|1817.5|1821.8|1815.8|9
1604499600000|2020-11-04 14:20:00|1822.3|1816.3|1822.3|1816.3|1823.3|1817.3|1821.8|1815.8|9
1604499900000|2020-11-04 14:25:00|1821.8|1815.8|1819.5|1813.5|1822.3|1816.3|1819.3|1813.3|17
1604500200000|2020-11-04 14:30:00|1820|1814|1821.3|1815.3|1823|1817|1820|1814|19
1604500500000|2020-11-04 14:35:00|1821|1815|1819.5|1813.5|1822|1816|1818|1812|39
1604500800000|2020-11-04 14:40:00|1819.3|1813.3|1822|1816|1822|1816|1818|1812|26
1604501100000|2020-11-04 14:45:00|1821.8|1815.8|1823|1817|1823.5|1817.5|1818.3|1812.3|41
1604501400000|2020-11-04 14:50:00|1822.8|1816.8|1827|1821|1827.3|1821.3|1822.8|1816.8|27
1604501700000|2020-11-04 14:55:00|1826.8|1820.8|1829.5|1823.5|1829.8|1823.8|1826.8|1820.8|45
1604502000000|2020-11-04 15:00:00|1828.8|1822.8|1829|1823|1829.5|1823.5|1828.5|1822.5|25
1604502300000|2020-11-04 15:05:00|1828.8|1822.8|1829.5|1823.5|1829.8|1823.8|1828.5|1822.5|20
1604502600000|2020-11-04 15:10:00|1829.8|1823.8|1829|1823|1829.8|1823.8|1827.5|1821.5|19
1604502900000|2020-11-04 15:15:00|1829.3|1823.3|1830|1824|1831|1825|1828|1822|19
1604503200000|2020-11-04 15:20:00|1829.3|1823.3|1828.5|1822.5|1829.3|1823.3|1828|1822|7
1604503500000|2020-11-04 15:25:00|1828.3|1822.3|1829.5|1823.5|1829.5|1823.5|1828.3|1822.3|12
1604503800000|2020-11-04 15:30:00|1831.3|1825.3|1831.5|1825.5|1831.8|1825.8|1831|1825|14
1604504100000|2020-11-04 15:35:00|1831.8|1825.8|1836|1830|1836|1830|1831.5|1825.5|20
1604504400000|2020-11-04 15:40:00|1835.8|1829.8|1837|1831|1837|1831|1835.5|1829.5|19
1604504700000|2020-11-04 15:45:00|1837.5|1831.5|1834.5|1828.5|1837.5|1831.5|1834.5|1828.5|34
1604505000000|2020-11-04 15:50:00|1834.8|1828.8|1835|1829|1836|1830|1833.5|1827.5|20
1604505300000|2020-11-04 15:55:00|1835.3|1829.3|1838|1832|1838|1832|1835.3|1829.3|24
1604505600000|2020-11-04 16:00:00|1838.3|1832.3|1838.3|1832.3|1839.8|1833.8|1837.8|1831.8|27
1604505900000|2020-11-04 16:05:00|1838.5|1832.5|1837.3|1831.3|1839.5|1833.5|1836.8|1830.8|29
1604506200000|2020-11-04 16:10:00|1837.5|1831.5|1841.3|1835.3|1842|1836|1837.5|1831.5|54
1604506500000|2020-11-04 16:15:00|1841.5|1835.5|1840.8|1834.8|1851.3|1845.3|1837.5|1831.5|229
1604506800000|2020-11-04 16:20:00|1840.5|1834.5|1837.5|1831.5|1840.8|1834.8|1836.5|1830.5|34
1604507100000|2020-11-04 16:25:00|1835|1829|1834.8|1828.8|1835.5|1829.5|1833.5|1827.5|34
1604507400000|2020-11-04 16:30:00|1835|1829|1835.5|1829.5|1835.8|1829.8|1834.5|1828.5|23
1604507700000|2020-11-04 16:35:00|1835.8|1829.8|1835.3|1829.3|1836.5|1830.5|1834.5|1828.5|18
1604508000000|2020-11-04 16:40:00|1835|1829|1835|1829|1835.3|1829.3|1835|1829|3
1604508300000|2020-11-04 16:45:00|1834.8|1828.8|1834.5|1828.5|1835|1829|1834|1828|15
1604508600000|2020-11-04 16:50:00|1834.3|1828.3|1832|1826|1834.8|1828.8|1832|1826|16
1604508900000|2020-11-04 16:55:00|1832.3|1826.3|1834.8|1828.8|1835.3|1829.3|1832.3|1826.3|14
1604509200000|2020-11-04 17:00:00|1834.5|1828.5|1834.5|1828.5|1834.5|1828.5|1834.5|1828.5|1
1604509800000|2020-11-04 17:10:00|1834.8|1828.8|1835.8|1829.8|1835.8|1829.8|1834.8|1828.8|2
1604510100000|2020-11-04 17:15:00|1835.5|1829.5|1835.5|1829.5|1836.3|1830.3|1835.5|1829.5|5
1604511300000|2020-11-04 17:35:00|1834|1828|1833.8|1827.8|1834|1828|1833.8|1827.8|2
1604511600000|2020-11-04 17:40:00|1833.5|1827.5|1833.5|1827.5|1833.5|1827.5|1833.3|1827.3|3
1604511900000|2020-11-04 17:45:00|1833.8|1827.8|1834.3|1828.3|1834.3|1828.3|1833.8|1827.8|4
1604512200000|2020-11-04 17:50:00|1834|1828|1837.8|1831.8|1837.8|1831.8|1834|1828|9
1604512500000|2020-11-04 17:55:00|1837.6|1831.6|1837.1|1831.1|1838.6|1832.6|1837.1|1831.1|10
1604538000000|2020-11-05 01:00:00|1841.6|1835.6|1839.6|1833.6|1841.6|1835.6|1839.6|1833.6|12
1604538300000|2020-11-05 01:05:00|1839.9|1833.9|1840.4|1834.4|1840.9|1834.9|1839.9|1833.9|7
1604538600000|2020-11-05 01:10:00|1840.1|1834.1|1838.1|1832.1|1840.4|1834.4|1838.1|1832.1|9
1604539200000|2020-11-05 01:20:00|1838.4|1832.4|1838.1|1832.1|1838.4|1832.4|1838.1|1832.1|2
1604539500000|2020-11-05 01:25:00|1838.4|1832.4|1837.1|1831.1|1839.6|1833.6|1837.1|1831.1|15
1604539800000|2020-11-05 01:30:00|1836.9|1830.9|1837.4|1831.4|1837.4|1831.4|1836.9|1830.9|3
1604540100000|2020-11-05 01:35:00|1837.1|1831.1|1837.1|1831.1|1837.1|1831.1|1837.1|1831.1|1
1604540400000|2020-11-05 01:40:00|1837.4|1831.4|1836.6|1830.6|1837.4|1831.4|1836.4|1830.4|6
1604540700000|2020-11-05 01:45:00|1836.4|1830.4|1834.9|1828.9|1836.4|1830.4|1834.4|1828.4|5
1604541000000|2020-11-05 01:50:00|1833.6|1827.6|1833.1|1827.1|1833.6|1827.6|1832.6|1826.6|7
1604541300000|2020-11-05 01:55:00|1832.9|1826.9|1833.1|1827.1|1833.1|1827.1|1832.9|1826.9|2
1604541600000|2020-11-05 02:00:00|1833.4|1827.4|1835.6|1829.6|1835.6|1829.6|1833.4|1827.4|2
1604541900000|2020-11-05 02:05:00|1835.4|1829.4|1835.1|1829.1|1835.4|1829.4|1835.1|1829.1|2
1604542200000|2020-11-05 02:10:00|1834.4|1828.4|1834.4|1828.4|1834.6|1828.6|1834.1|1828.1|5
1604543100000|2020-11-05 02:25:00|1834.6|1828.6|1834.6|1828.6|1834.6|1828.6|1834.6|1828.6|1
1604543700000|2020-11-05 02:35:00|1834.9|1828.9|1834.9|1828.9|1834.9|1828.9|1834.9|1828.9|1
1604544000000|2020-11-05 02:40:00|1835.1|1829.1|1835.9|1829.9|1835.9|1829.9|1835.1|1829.1|2
1604544300000|2020-11-05 02:45:00|1836.6|1830.6|1837.1|1831.1|1838.6|1832.6|1836.4|1830.4|15
1604544600000|2020-11-05 02:50:00|1837.4|1831.4|1837.6|1831.6|1837.6|1831.6|1837.1|1831.1|19
1604544900000|2020-11-05 02:55:00|1837.9|1831.9|1840.9|1834.9|1840.9|1834.9|1837.9|1831.9|33
1604545200000|2020-11-05 03:00:00|1840.4|1834.4|1840.4|1834.4|1841.4|1835.4|1840.1|1834.1|12
1604545500000|2020-11-05 03:05:00|1839.6|1833.6|1837.6|1831.6|1839.6|1833.6|1837.6|1831.6|7
1604545800000|2020-11-05 03:10:00|1838.1|1832.1|1838.9|1832.9|1838.9|1832.9|1838.1|1832.1|3
1604546100000|2020-11-05 03:15:00|1840.1|1834.1|1840.1|1834.1|1840.4|1834.4|1840.1|1834.1|3
1604546400000|2020-11-05 03:20:00|1840.4|1834.4|1840.4|1834.4|1840.4|1834.4|1840.4|1834.4|1
1604546700000|2020-11-05 03:25:00|1840.9|1834.9|1840.6|1834.6|1841.6|1835.6|1840.4|1834.4|16
1604547600000|2020-11-05 03:40:00|1840.9|1834.9|1840.9|1834.9|1840.9|1834.9|1840.9|1834.9|1
1604547900000|2020-11-05 03:45:00|1840.6|1834.6|1840.9|1834.9|1840.9|1834.9|1840.6|1834.6|2
1604548200000|2020-11-05 03:50:00|1841.1|1835.1|1841.4|1835.4|1841.4|1835.4|1841.1|1835.1|2
1604549100000|2020-11-05 04:05:00|1840.9|1834.9|1840.6|1834.6|1841.4|1835.4|1840.6|1834.6|4
1604549700000|2020-11-05 04:15:00|1840.9|1834.9|1840.9|1834.9|1840.9|1834.9|1840.9|1834.9|1
1604550000000|2020-11-05 04:20:00|1840.4|1834.4|1840.1|1834.1|1840.4|1834.4|1840.1|1834.1|2
1604550300000|2020-11-05 04:25:00|1840.4|1834.4|1840.4|1834.4|1840.4|1834.4|1840.4|1834.4|1
1604551500000|2020-11-05 04:45:00|1840.1|1834.1|1840.4|1834.4|1840.4|1834.4|1840.1|1834.1|2
1604553300000|2020-11-05 05:15:00|1840.1|1834.1|1840.1|1834.1|1840.4|1834.4|1840.1|1834.1|3
1604554200000|2020-11-05 05:30:00|1840.4|1834.4|1841.4|1835.4|1841.4|1835.4|1840.4|1834.4|10
1604554500000|2020-11-05 05:35:00|1841.6|1835.6|1844.1|1838.1|1844.9|1838.9|1841.6|1835.6|25
1604554800000|2020-11-05 05:40:00|1844.4|1838.4|1842.9|1836.9|1845.4|1839.4|1842.6|1836.6|16
1604555100000|2020-11-05 05:45:00|1843.1|1837.1|1845.1|1839.1|1845.1|1839.1|1843.1|1837.1|32
1604555400000|2020-11-05 05:50:00|1845.4|1839.4|1845.6|1839.6|1846.9|1840.9|1845.4|1839.4|30
1604555700000|2020-11-05 05:55:00|1846.1|1840.1|1847.1|1841.1|1847.4|1841.4|1845.6|1839.6|14
1604556000000|2020-11-05 06:00:00|1847.4|1841.4|1848.9|1842.9|1849.6|1843.6|1845.9|1839.9|28
1604556300000|2020-11-05 06:05:00|1849.1|1843.1|1845.9|1839.9|1849.1|1843.1|1845.9|1839.9|31
1604556600000|2020-11-05 06:10:00|1845.4|1839.4|1844.1|1838.1|1846.6|1840.6|1843.1|1837.1|24
1604556900000|2020-11-05 06:15:00|1844.4|1838.4|1844.6|1838.6|1845.6|1839.6|1844.4|1838.4|21
1604557200000|2020-11-05 06:20:00|1845.6|1839.6|1846.4|1840.4|1846.9|1840.9|1845.4|1839.4|21
1604557500000|2020-11-05 06:25:00|1845.6|1839.6|1846.6|1840.6|1847.6|1841.6|1845.1|1839.1|10
1604557800000|2020-11-05 06:30:00|1846.4|1840.4|1844.9|1838.9|1847.1|1841.1|1844.6|1838.6|9
1604558100000|2020-11-05 06:35:00|1844.6|1838.6|1845.4|1839.4|1845.4|1839.4|1844.1|1838.1|18
1604558400000|2020-11-05 06:40:00|1845.9|1839.9|1846.9|1840.9|1846.9|1840.9|1845.9|1839.9|2
1604558700000|2020-11-05 06:45:00|1846.6|1840.6|1846.1|1840.1|1846.6|1840.6|1846.1|1840.1|3
1604559000000|2020-11-05 06:50:00|1845.9|1839.9|1844.6|1838.6|1845.9|1839.9|1844.6|1838.6|8
1604559300000|2020-11-05 06:55:00|1844.9|1838.9|1841.1|1835.1|1845.1|1839.1|1840.9|1834.9|18
1604559600000|2020-11-05 07:00:00|1842.1|1836.1|1841.9|1835.9|1842.1|1836.1|1841.9|1835.9|4
1604559900000|2020-11-05 07:05:00|1842.1|1836.1|1841.9|1835.9|1842.1|1836.1|1841.9|1835.9|2
1604560200000|2020-11-05 07:10:00|1839.1|1833.1|1838.4|1832.4|1839.1|1833.1|1838.1|1832.1|7
1604560500000|2020-11-05 07:15:00|1838.6|1832.6|1839.4|1833.4|1839.4|1833.4|1838.6|1832.6|7
1604560800000|2020-11-05 07:20:00|1839.9|1833.9|1842.9|1836.9|1843.4|1837.4|1839.9|1833.9|13
1604561100000|2020-11-05 07:25:00|1843.1|1837.1|1843.6|1837.6|1843.6|1837.6|1843.1|1837.1|7
1604561400000|2020-11-05 07:30:00|1842.9|1836.9|1839.9|1833.9|1843.4|1837.4|1839.6|1833.6|22
1604561700000|2020-11-05 07:35:00|1840.4|1834.4|1840.6|1834.6|1841.6|1835.6|1840.4|1834.4|6
1604562000000|2020-11-05 07:40:00|1841.6|1835.6|1839.6|1833.6|1841.6|1835.6|1839.4|1833.4|9
1604562300000|2020-11-05 07:45:00|1839.4|1833.4|1838.9|1832.9|1839.6|1833.6|1838.9|1832.9|7
1604562600000|2020-11-05 07:50:00|1839.6|1833.6|1841.9|1835.9|1841.9|1835.9|1839.4|1833.4|9
1604562900000|2020-11-05 07:55:00|1842.1|1836.1|1841.5|1835.5|1842.4|1836.4|1841.3|1835.3|8
1604563200000|2020-11-05 08:00:00|1841.3|1835.3|1837.8|1831.8|1841.3|1835.3|1837|1831|35
1604563500000|2020-11-05 08:05:00|1838|1832|1840|1834|1840.8|1834.8|1837|1831|40
1604563800000|2020-11-05 08:10:00|1840.3|1834.3|1838.5|1832.5|1840.8|1834.8|1838.3|1832.3|20
1604564100000|2020-11-05 08:15:00|1838.3|1832.3|1838.5|1832.5|1839|1833|1838|1832|13
1604564400000|2020-11-05 08:20:00|1838.3|1832.3|1838.5|1832.5|1839|1833|1837.8|1831.8|14
1604564700000|2020-11-05 08:25:00|1838.3|1832.3|1838.3|1832.3|1839.5|1833.5|1837.3|1831.3|30
1604565000000|2020-11-05 08:30:00|1838|1832|1836.3|1830.3|1838|1832|1834.5|1828.5|16
1604565300000|2020-11-05 08:35:00|1836|1830|1836.3|1830.3|1836.5|1830.5|1834.8|1828.8|21
1604565600000|2020-11-05 08:40:00|1835.8|1829.8|1835.8|1829.8|1836|1830|1835|1829|10
1604565900000|2020-11-05 08:45:00|1836.3|1830.3|1831.8|1825.8|1836.3|1830.3|1831.8|1825.8|12
1604566200000|2020-11-05 08:50:00|1832|1826|1833.8|1827.8|1834.5|1828.5|1832|1826|15
1604566500000|2020-11-05 08:55:00|1833.5|1827.5|1835.3|1829.3|1835.3|1829.3|1831.3|1825.3|42
1604566800000|2020-11-05 09:00:00|1835|1829|1835.8|1829.8|1836.3|1830.3|1834.5|1828.5|24
1604567100000|2020-11-05 09:05:00|1836|1830|1837.5|1831.5|1837.5|1831.5|1836|1830|10
1604567400000|2020-11-05 09:10:00|1837.3|1831.3|1835|1829|1837.3|1831.3|1833|1827|20
1604567700000|2020-11-05 09:15:00|1835.3|1829.3|1831|1825|1835.3|1829.3|1831|1825|25
1604568000000|2020-11-05 09:20:00|1830.8|1824.8|1831.3|1825.3|1831.8|1825.8|1829.8|1823.8|25
1604568300000|2020-11-05 09:25:00|1831.5|1825.5|1830|1824|1832.5|1826.5|1829.8|1823.8|13
1604568600000|2020-11-05 09:30:00|1830.8|1824.8|1830.5|1824.5|1832|1826|1828.8|1822.8|29
1604568900000|2020-11-05 09:35:00|1830.3|1824.3|1830|1824|1830.3|1824.3|1828.8|1822.8|10
1604569200000|2020-11-05 09:40:00|1829.8|1823.8|1829|1823|1830.8|1824.8|1829|1823|29
1604569500000|2020-11-05 09:45:00|1828.8|1822.8|1829.3|1823.3|1829.3|1823.3|1828.8|1822.8|9
1604569800000|2020-11-05 09:50:00|1829.5|1823.5|1831|1825|1831|1825|1829.3|1823.3|23
1604570100000|2020-11-05 09:55:00|1831.5|1825.5|1831.5|1825.5|1832.5|1826.5|1830.8|1824.8|13
1604570400000|2020-11-05 10:00:00|1831.8|1825.8|1832.3|1826.3|1832.8|1826.8|1831.3|1825.3|15
1604570700000|2020-11-05 10:05:00|1832.5|1826.5|1832.5|1826.5|1832.5|1826.5|1832.5|1826.5|1
1604571000000|2020-11-05 10:10:00|1832.8|1826.8|1830.5|1824.5|1832.8|1826.8|1830.5|1824.5|11
1604571300000|2020-11-05 10:15:00|1830.8|1824.8|1831.8|1825.8|1832|1826|1830.8|1824.8|7
1604571600000|2020-11-05 10:20:00|1832|1826|1835|1829|1835.3|1829.3|1832|1826|9
1604571900000|2020-11-05 10:25:00|1834.8|1828.8|1834|1828|1835.3|1829.3|1834|1828|8
1604572200000|2020-11-05 10:30:00|1834.3|1828.3|1835|1829|1835|1829|1834|1828|20
1604572500000|2020-11-05 10:35:00|1835.3|1829.3|1834.3|1828.3|1835.3|1829.3|1834.3|1828.3|6
1604572800000|2020-11-05 10:40:00|1834|1828|1834|1828|1834|1828|1833.8|1827.8|3
1604573100000|2020-11-05 10:45:00|1833.8|1827.8|1833.8|1827.8|1833.8|1827.8|1833.8|1827.8|1
1604573400000|2020-11-05 10:50:00|1834|1828|1835|1829|1835|1829|1834|1828|5
1604573700000|2020-11-05 10:55:00|1834.8|1828.8|1835.8|1829.8|1835.8|1829.8|1834.3|1828.3|8
1604574000000|2020-11-05 11:00:00|1836.3|1830.3|1838|1832|1838.5|1832.5|1836.3|1830.3|12
1604574300000|2020-11-05 11:05:00|1838.5|1832.5|1836.5|1830.5|1839.3|1833.3|1836.5|1830.5|26
1604574600000|2020-11-05 11:10:00|1836.8|1830.8|1838.3|1832.3|1838.3|1832.3|1836.5|1830.5|11
1604574900000|2020-11-05 11:15:00|1839|1833|1839.3|1833.3|1839.3|1833.3|1839|1833|2
1604575200000|2020-11-05 11:20:00|1839.5|1833.5|1841.5|1835.5|1841.5|1835.5|1839.5|1833.5|13
1604575500000|2020-11-05 11:25:00|1841.8|1835.8|1841.8|1835.8|1842.3|1836.3|1841.8|1835.8|5
1604575800000|2020-11-05 11:30:00|1842|1836|1840.3|1834.3|1842.5|1836.5|1840.3|1834.3|13
1604576100000|2020-11-05 11:35:00|1840|1834|1840.5|1834.5|1840.5|1834.5|1839.8|1833.8|8
1604576400000|2020-11-05 11:40:00|1840.8|1834.8|1841.8|1835.8|1841.8|1835.8|1840.8|1834.8|4
1604576700000|2020-11-05 11:45:00|1842|1836|1842.3|1836.3|1842.3|1836.3|1841.8|1835.8|4
1604577000000|2020-11-05 11:50:00|1842|1836|1841.5|1835.5|1842.5|1836.5|1841.3|1835.3|7
1604577300000|2020-11-05 11:55:00|1841.3|1835.3|1840|1834|1841.5|1835.5|1839.8|1833.8|5
1604577600000|2020-11-05 12:00:00|1839.8|1833.8|1839|1833|1840.3|1834.3|1839|1833|8
1604577900000|2020-11-05 12:05:00|1838.5|1832.5|1841.5|1835.5|1841.5|1835.5|1838.5|1832.5|7
1604578200000|2020-11-05 12:10:00|1841.4|1835.4|1844|1838|1844.3|1838.3|1841.4|1835.4|19
1604578500000|2020-11-05 12:15:00|1844.3|1838.3|1844|1838|1844.3|1838.3|1843.8|1837.8|6
1604578800000|2020-11-05 12:20:00|1844.3|1838.3|1845|1839|1845.5|1839.5|1844|1838|7
1604579100000|2020-11-05 12:25:00|1845.3|1839.3|1845.5|1839.5|1845.5|1839.5|1845|1839|4
1604579400000|2020-11-05 12:30:00|1845.3|1839.3|1846.5|1840.5|1846.8|1840.8|1845.3|1839.3|8
1604579700000|2020-11-05 12:35:00|1846.3|1840.3|1845.8|1839.8|1847.3|1841.3|1844.8|1838.8|16
1604580000000|2020-11-05 12:40:00|1846|1840|1848.3|1842.3|1849|1843|1846|1840|16
1604580300000|2020-11-05 12:45:00|1848.5|1842.5|1850.5|1844.5|1851|1845|1848.5|1842.5|50
1604580600000|2020-11-05 12:50:00|1850.3|1844.3|1855.8|1849.8|1855.8|1849.8|1849.8|1843.8|38
1604580900000|2020-11-05 12:55:00|1855.5|1849.5|1854.5|1848.5|1857|1851|1851.8|1845.8|28
1604581200000|2020-11-05 13:00:00|1854.8|1848.8|1853|1847|1855.8|1849.8|1851.8|1845.8|54
1604581500000|2020-11-05 13:05:00|1853.3|1847.3|1856.5|1850.5|1858.5|1852.5|1853.3|1847.3|55
1604581800000|2020-11-05 13:10:00|1856.8|1850.8|1853.5|1847.5|1856.8|1850.8|1851|1845|42
1604582100000|2020-11-05 13:15:00|1853.3|1847.3|1850.3|1844.3|1853.5|1847.5|1850.3|1844.3|12
1604582400000|2020-11-05 13:20:00|1850|1844|1850.5|1844.5|1850.8|1844.8|1847.4|1841.4|20
1604582700000|2020-11-05 13:25:00|1850.8|1844.8|1849.5|1843.5|1851.5|1845.5|1849|1843|27
1604583000000|2020-11-05 13:30:00|1850|1844|1851.5|1845.5|1851.8|1845.8|1850|1844|10
1604583300000|2020-11-05 13:35:00|1851.8|1845.8|1850|1844|1851.8|1845.8|1849.5|1843.5|23
1604583600000|2020-11-05 13:40:00|1849.8|1843.8|1850.8|1844.8|1851.3|1845.3|1849.5|1843.5|31
1604583900000|2020-11-05 13:45:00|1851|1845|1851.8|1845.8|1852.3|1846.3|1850|1844|42
1604584200000|2020-11-05 13:50:00|1852|1846|1852.3|1846.3|1852.3|1846.3|1851.8|1845.8|8
1604584500000|2020-11-05 13:55:00|1853.8|1847.8|1854|1848|1854.3|1848.3|1853.3|1847.3|16
1604584800000|2020-11-05 14:00:00|1854.3|1848.3|1854|1848|1854.3|1848.3|1853.8|1847.8|16
1604585100000|2020-11-05 14:05:00|1853.5|1847.5|1852.5|1846.5|1853.5|1847.5|1851.5|1845.5|16
1604585400000|2020-11-05 14:10:00|1852.3|1846.3|1851.8|1845.8|1852.3|1846.3|1851.8|1845.8|7
1604585700000|2020-11-05 14:15:00|1852|1846|1852.8|1846.8|1852.8|1846.8|1851|1845|11
1604586000000|2020-11-05 14:20:00|1852.3|1846.3|1853.8|1847.8|1853.8|1847.8|1852.3|1846.3|3
1604586300000|2020-11-05 14:25:00|1854|1848|1854|1848|1854.8|1848.8|1852.8|1846.8|16
1604586600000|2020-11-05 14:30:00|1853.8|1847.8|1854.3|1848.3|1854.3|1848.3|1852.8|1846.8|17
1604586900000|2020-11-05 14:35:00|1854.8|1848.8|1856.3|1850.3|1856.3|1850.3|1853.8|1847.8|26
1604587200000|2020-11-05 14:40:00|1856.5|1850.5|1857.3|1851.3|1857.3|1851.3|1855.8|1849.8|19
1604587500000|2020-11-05 14:45:00|1856.8|1850.8|1856.5|1850.5|1856.8|1850.8|1855.3|1849.3|14
1604587800000|2020-11-05 14:50:00|1856.8|1850.8|1856.8|1850.8|1857.5|1851.5|1856.3|1850.3|18
1604588100000|2020-11-05 14:55:00|1857.3|1851.3|1856.8|1850.8|1858.5|1852.5|1856.5|1850.5|20
1604588400000|2020-11-05 15:00:00|1857.3|1851.3|1857.5|1851.5|1858.3|1852.3|1857.3|1851.3|24
1604588700000|2020-11-05 15:05:00|1857.8|1851.8|1858|1852|1858.5|1852.5|1857.8|1851.8|15
1604589000000|2020-11-05 15:10:00|1858.3|1852.3|1860|1854|1860.8|1854.8|1857.5|1851.5|29
1604589300000|2020-11-05 15:15:00|1860.3|1854.3|1860.5|1854.5|1860.8|1854.8|1859.3|1853.3|23
1604589600000|2020-11-05 15:20:00|1860.8|1854.8|1861.5|1855.5|1861.5|1855.5|1860.5|1854.5|11
1604589900000|2020-11-05 15:25:00|1861.3|1855.3|1855.8|1849.8|1861.3|1855.3|1855.5|1849.5|35
1604590200000|2020-11-05 15:30:00|1855.5|1849.5|1856|1850|1856.8|1850.8|1854.3|1848.3|27
1604590500000|2020-11-05 15:35:00|1856.3|1850.3|1855.8|1849.8|1857.3|1851.3|1854.8|1848.8|17
1604590800000|2020-11-05 15:40:00|1856|1850|1856.3|1850.3|1856.8|1850.8|1856|1850|18
1604591100000|2020-11-05 15:45:00|1856|1850|1856.3|1850.3|1856.3|1850.3|1855.8|1849.8|8
1604591400000|2020-11-05 15:50:00|1856.5|1850.5|1855.5|1849.5|1857.3|1851.3|1854.5|1848.5|16
1604591700000|2020-11-05 15:55:00|1855.8|1849.8|1858.3|1852.3|1859.3|1853.3|1855.8|1849.8|21
1604592000000|2020-11-05 16:00:00|1858.8|1852.8|1863.8|1857.8|1864.5|1858.5|1857.5|1851.5|47
1604592300000|2020-11-05 16:05:00|1864|1858|1860.8|1854.8|1866.8|1860.8|1860|1854|62
1604592600000|2020-11-05 16:10:00|1860.5|1854.5|1857.8|1851.8|1861.3|1855.3|1857.5|1851.5|38
1604592900000|2020-11-05 16:15:00|1858|1852|1850|1844|1858|1852|1844.3|1838.3|186
1604593200000|2020-11-05 16:20:00|1849.5|1843.5|1848|1842|1850.3|1844.3|1847|1841|32
1604593500000|2020-11-05 16:25:00|1847.3|1841.3|1846.3|1840.3|1847.5|1841.5|1846|1840|25
1604593800000|2020-11-05 16:30:00|1846.5|1840.5|1846|1840|1846.5|1840.5|1845.3|1839.3|12
1604594100000|2020-11-05 16:35:00|1845.8|1839.8|1847.8|1841.8|1851.3|1845.3|1845.8|1839.8|26
1604594400000|2020-11-05 16:40:00|1848|1842|1844|1838|1848|1842|1844|1838|15
1604594700000|2020-11-05 16:45:00|1843.3|1837.3|1841.5|1835.5|1843.3|1837.3|1839.5|1833.5|22
1604595000000|2020-11-05 16:50:00|1841.8|1835.8|1840.5|1834.5|1842.3|1836.3|1840.5|1834.5|7
1604595300000|2020-11-05 16:55:00|1840.8|1834.8|1839|1833|1840.8|1834.8|1839|1833|11
1604595600000|2020-11-05 17:00:00|1838.8|1832.8|1839.3|1833.3|1839.5|1833.5|1838.3|1832.3|10
1604595900000|2020-11-05 17:05:00|1839|1833|1839.8|1833.8|1839.8|1833.8|1839|1833|14
1604596200000|2020-11-05 17:10:00|1840|1834|1843.3|1837.3|1843.3|1837.3|1840|1834|9
1604596500000|2020-11-05 17:15:00|1842.5|1836.5|1841|1835|1842.5|1836.5|1840.8|1834.8|8
1604596800000|2020-11-05 17:20:00|1841.3|1835.3|1841|1835|1841.3|1835.3|1841|1835|2
1604597100000|2020-11-05 17:25:00|1841.3|1835.3|1843.8|1837.8|1843.8|1837.8|1841.3|1835.3|6
1604598000000|2020-11-05 17:40:00|1843.5|1837.5|1845.8|1839.8|1845.8|1839.8|1843.5|1837.5|4
1604598300000|2020-11-05 17:45:00|1845.5|1839.5|1844.3|1838.3|1845.5|1839.5|1843.8|1837.8|6
1604598600000|2020-11-05 17:50:00|1844|1838|1843.3|1837.3|1844|1838|1843.3|1837.3|2
1604598900000|2020-11-05 17:55:00|1843.1|1837.1|1845.9|1839.9|1845.9|1839.9|1842.4|1836.4|18
1604624400000|2020-11-06 01:00:00|1842.4|1836.4|1843.6|1837.6|1843.6|1837.6|1841.6|1835.6|23
1604624700000|2020-11-06 01:05:00|1843.9|1837.9|1844.1|1838.1|1844.4|1838.4|1843.9|1837.9|4
1604625000000|2020-11-06 01:10:00|1844.4|1838.4|1843.1|1837.1|1844.4|1838.4|1842.9|1836.9|6
1604625300000|2020-11-06 01:15:00|1843.4|1837.4|1844.1|1838.1|1845.4|1839.4|1843.4|1837.4|8
1604625600000|2020-11-06 01:20:00|1844.4|1838.4|1843.9|1837.9|1844.4|1838.4|1843.6|1837.6|8
1604626200000|2020-11-06 01:30:00|1843.6|1837.6|1843.1|1837.1|1843.6|1837.6|1843.1|1837.1|2
1604626500000|2020-11-06 01:35:00|1842.4|1836.4|1841.9|1835.9|1842.9|1836.9|1841.4|1835.4|9
1604626800000|2020-11-06 01:40:00|1842.1|1836.1|1842.9|1836.9|1844.1|1838.1|1841.9|1835.9|17
1604627100000|2020-11-06 01:45:00|1843.4|1837.4|1844.6|1838.6|1844.9|1838.9|1843.4|1837.4|6
1604627400000|2020-11-06 01:50:00|1844.4|1838.4|1843.9|1837.9|1844.4|1838.4|1843.9|1837.9|2
1604627700000|2020-11-06 01:55:00|1844.1|1838.1|1844.1|1838.1|1844.1|1838.1|1844.1|1838.1|1
1604628000000|2020-11-06 02:00:00|1844.4|1838.4|1843.9|1837.9|1844.4|1838.4|1843.9|1837.9|6
1604628600000|2020-11-06 02:10:00|1842.1|1836.1|1841.6|1835.6|1842.6|1836.6|1841.4|1835.4|7
1604629500000|2020-11-06 02:25:00|1841.9|1835.9|1841.6|1835.6|1841.9|1835.9|1841.6|1835.6|2
1604629800000|2020-11-06 02:30:00|1841.4|1835.4|1840.4|1834.4|1841.4|1835.4|1839.6|1833.6|6
1604630100000|2020-11-06 02:35:00|1840.1|1834.1|1839.6|1833.6|1840.1|1834.1|1839.6|1833.6|4
1604630400000|2020-11-06 02:40:00|1839.4|1833.4|1839.9|1833.9|1840.6|1834.6|1839.4|1833.4|7
1604630700000|2020-11-06 02:45:00|1840.1|1834.1|1837.9|1831.9|1840.1|1834.1|1837.9|1831.9|7
1604631000000|2020-11-06 02:50:00|1837.6|1831.6|1835.6|1829.6|1837.6|1831.6|1835.4|1829.4|9
1604631300000|2020-11-06 02:55:00|1835.4|1829.4|1833.4|1827.4|1835.4|1829.4|1832.6|1826.6|19
1604631600000|2020-11-06 03:00:00|1833.6|1827.6|1833.6|1827.6|1833.6|1827.6|1833.4|1827.4|3
1604631900000|2020-11-06 03:05:00|1833.9|1827.9|1832.1|1826.1|1833.9|1827.9|1832.1|1826.1|9
1604632200000|2020-11-06 03:10:00|1831.6|1825.6|1831.6|1825.6|1831.6|1825.6|1831.6|1825.6|1
1604632800000|2020-11-06 03:20:00|1832.1|1826.1|1832.1|1826.1|1832.1|1826.1|1832.1|1826.1|1
1604633100000|2020-11-06 03:25:00|1831.9|1825.9|1832.1|1826.1|1832.1|1826.1|1831.6|1825.6|3
1604633400000|2020-11-06 03:30:00|1832.6|1826.6|1832.6|1826.6|1832.6|1826.6|1832.6|1826.6|1
1604634300000|2020-11-06 03:45:00|1833.6|1827.6|1834.4|1828.4|1834.4|1828.4|1833.6|1827.6|2
1604634600000|2020-11-06 03:50:00|1834.1|1828.1|1833.6|1827.6|1834.1|1828.1|1833.6|1827.6|5
1604635200000|2020-11-06 04:00:00|1833.9|1827.9|1833.6|1827.6|1833.9|1827.9|1833.6|1827.6|2
1604635500000|2020-11-06 04:05:00|1833.9|1827.9|1832.4|1826.4|1833.9|1827.9|1832.4|1826.4|4
1604637900000|2020-11-06 04:45:00|1832.6|1826.6|1834.1|1828.1|1834.1|1828.1|1832.6|1826.6|5
1604638200000|2020-11-06 04:50:00|1833.9|1827.9|1833.6|1827.6|1833.9|1827.9|1833.6|1827.6|2
1604638800000|2020-11-06 05:00:00|1833.9|1827.9|1834.1|1828.1|1834.1|1828.1|1833.9|1827.9|2
1604639100000|2020-11-06 05:05:00|1834.4|1828.4|1834.4|1828.4|1834.4|1828.4|1834.4|1828.4|1
1604639400000|2020-11-06 05:10:00|1834.6|1828.6|1834.6|1828.6|1834.6|1828.6|1834.6|1828.6|1
1604639700000|2020-11-06 05:15:00|1834.4|1828.4|1833.6|1827.6|1834.9|1828.9|1833.6|1827.6|4
1604640000000|2020-11-06 05:20:00|1833.9|1827.9|1833.9|1827.9|1833.9|1827.9|1833.9|1827.9|1
1604640300000|2020-11-06 05:25:00|1834.1|1828.1|1833.9|1827.9|1834.1|1828.1|1833.9|1827.9|2
1604640600000|2020-11-06 05:30:00|1834.4|1828.4|1831.9|1825.9|1834.6|1828.6|1831.9|1825.9|11
1604640900000|2020-11-06 05:35:00|1832.1|1826.1|1831.9|1825.9|1832.4|1826.4|1831.9|1825.9|4
1604641200000|2020-11-06 05:40:00|1832.4|1826.4|1832.4|1826.4|1832.6|1826.6|1832.4|1826.4|3
1604641500000|2020-11-06 05:45:00|1832.6|1826.6|1833.6|1827.6|1833.6|1827.6|1832.1|1826.1|99
1604641800000|2020-11-06 05:50:00|1833.9|1827.9|1830.4|1824.4|1835.6|1829.6|1829.4|1823.4|38
1604642100000|2020-11-06 05:55:00|1829.4|1823.4|1830.1|1824.1|1830.1|1824.1|1828.9|1822.9|6
1604642400000|2020-11-06 06:00:00|1830.9|1824.9|1831.4|1825.4|1832.6|1826.6|1829.4|1823.4|23
1604642700000|2020-11-06 06:05:00|1831.6|1825.6|1830.1|1824.1|1833.6|1827.6|1829.6|1823.6|12
1604643000000|2020-11-06 06:10:00|1830.4|1824.4|1830.4|1824.4|1830.4|1824.4|1830.4|1824.4|1
1604643300000|2020-11-06 06:15:00|1830.9|1824.9|1833.4|1827.4|1833.4|1827.4|1830.9|1824.9|14
1604643600000|2020-11-06 06:20:00|1833.6|1827.6|1833.1|1827.1|1833.9|1827.9|1833.1|1827.1|5
1604643900000|2020-11-06 06:25:00|1833.4|1827.4|1833.1|1827.1|1833.4|1827.4|1831.6|1825.6|14
1604644200000|2020-11-06 06:30:00|1833.4|1827.4|1833.4|1827.4|1833.4|1827.4|1832.6|1826.6|11
1604644500000|2020-11-06 06:35:00|1833.6|1827.6|1835.6|1829.6|1835.6|1829.6|1832.9|1826.9|13
1604644800000|2020-11-06 06:40:00|1834.6|1828.6|1835.1|1829.1|1835.1|1829.1|1834.1|1828.1|9
1604645100000|2020-11-06 06:45:00|1834.9|1828.9|1834.1|1828.1|1834.9|1828.9|1834.1|1828.1|4
1604645400000|2020-11-06 06:50:00|1834.4|1828.4|1832.9|1826.9|1834.4|1828.4|1832.9|1826.9|4
1604645700000|2020-11-06 06:55:00|1833.1|1827.1|1835.6|1829.6|1836.4|1830.4|1833.1|1827.1|9
1604646000000|2020-11-06 07:00:00|1836.1|1830.1|1836.4|1830.4|1837.1|1831.1|1836.1|1830.1|7
1604646300000|2020-11-06 07:05:00|1836.6|1830.6|1835.9|1829.9|1837.1|1831.1|1835.9|1829.9|8
1604646600000|2020-11-06 07:10:00|1836.1|1830.1|1835.9|1829.9|1836.1|1830.1|1835.9|1829.9|2
1604646900000|2020-11-06 07:15:00|1836.1|1830.1|1835.9|1829.9|1836.1|1830.1|1835.9|1829.9|2
1604647200000|2020-11-06 07:20:00|1836.1|1830.1|1836.6|1830.6|1836.6|1830.6|1835.6|1829.6|8
1604647500000|2020-11-06 07:25:00|1836.9|1830.9|1837.1|1831.1|1837.1|1831.1|1836.9|1830.9|2
1604647800000|2020-11-06 07:30:00|1837.6|1831.6|1839.1|1833.1|1839.9|1833.9|1837.6|1831.6|9
1604648100000|2020-11-06 07:35:00|1839.4|1833.4|1840.4|1834.4|1840.6|1834.6|1838.9|1832.9|13
1604648400000|2020-11-06 07:40:00|1840.6|1834.6|1840.6|1834.6|1840.6|1834.6|1840.6|1834.6|1
1604648700000|2020-11-06 07:45:00|1840.4|1834.4|1841.1|1835.1|1841.1|1835.1|1839.9|1833.9|11
1604649000000|2020-11-06 07:50:00|1840.9|1834.9|1842.6|1836.6|1842.6|1836.6|1840.9|1834.9|8
1604649300000|2020-11-06 07:55:00|1842.5|1836.5|1844.8|1838.8|1844.8|1838.8|1842.5|1836.5|10
1604649600000|2020-11-06 08:00:00|1845|1839|1850.3|1844.3|1850.3|1844.3|1845|1839|51
1604649900000|2020-11-06 08:05:00|1850|1844|1849.8|1843.8|1850|1844|1848|1842|44
1604650200000|2020-11-06 08:10:00|1850|1844|1849.3|1843.3|1850.8|1844.8|1849|1843|27
1604650500000|2020-11-06 08:15:00|1849.5|1843.5|1846.8|1840.8|1850.3|1844.3|1845.5|1839.5|37
1604650800000|2020-11-06 08:20:00|1847|1841|1847|1841|1848|1842|1846.8|1840.8|26
1604651100000|2020-11-06 08:25:00|1847.3|1841.3|1850.3|1844.3|1850.8|1844.8|1847.3|1841.3|20
1604651400000|2020-11-06 08:30:00|1850.5|1844.5|1853.8|1847.8|1854|1848|1849.8|1843.8|28
1604651700000|2020-11-06 08:35:00|1854|1848|1854.8|1848.8|1856.3|1850.3|1854|1848|44
1604652000000|2020-11-06 08:40:00|1854.5|1848.5|1856|1850|1856.8|1850.8|1854|1848|27
1604652300000|2020-11-06 08:45:00|1856.3|1850.3|1854.5|1848.5|1856.3|1850.3|1853.8|1847.8|15
1604652600000|2020-11-06 08:50:00|1855|1849|1854.3|1848.3|1855.5|1849.5|1854.3|1848.3|11
1604652900000|2020-11-06 08:55:00|1854.8|1848.8|1854.5|1848.5|1855.8|1849.8|1854.5|1848.5|12
1604653200000|2020-11-06 09:00:00|1854.3|1848.3|1857.8|1851.8|1857.8|1851.8|1854.3|1848.3|20
1604653500000|2020-11-06 09:05:00|1857|1851|1857|1851|1859|1853|1856|1850|27
1604653800000|2020-11-06 09:10:00|1856.5|1850.5|1858|1852|1858.3|1852.3|1856.3|1850.3|15
1604654100000|2020-11-06 09:15:00|1858.3|1852.3|1858.5|1852.5|1859.3|1853.3|1858|1852|18
1604654400000|2020-11-06 09:20:00|1858.8|1852.8|1859.3|1853.3|1859.5|1853.5|1858.8|1852.8|6
1604654700000|2020-11-06 09:25:00|1859.5|1853.5|1860.8|1854.8|1861.5|1855.5|1859|1853|16
1604655000000|2020-11-06 09:30:00|1860.5|1854.5|1858.8|1852.8|1860.5|1854.5|1858.8|1852.8|10
1604655300000|2020-11-06 09:35:00|1859|1853|1860.8|1854.8|1861.3|1855.3|1859|1853|10
1604655600000|2020-11-06 09:40:00|1860.5|1854.5|1861|1855|1861|1855|1859.8|1853.8|16
1604655900000|2020-11-06 09:45:00|1860.8|1854.8|1861.5|1855.5|1861.5|1855.5|1860.5|1854.5|14
1604656200000|2020-11-06 09:50:00|1861.3|1855.3|1858.5|1852.5|1861.3|1855.3|1858|1852|23
1604656500000|2020-11-06 09:55:00|1858.3|1852.3|1859.5|1853.5|1859.5|1853.5|1855.3|1849.3|19
1604656800000|2020-11-06 10:00:00|1859.8|1853.8|1860|1854|1860.5|1854.5|1859.8|1853.8|14
1604657100000|2020-11-06 10:05:00|1859.3|1853.3|1860.3|1854.3|1860.8|1854.8|1858.5|1852.5|16
1604657400000|2020-11-06 10:10:00|1860|1854|1860.3|1854.3|1860.5|1854.5|1860|1854|6
1604657700000|2020-11-06 10:15:00|1860.5|1854.5|1861.5|1855.5|1861.5|1855.5|1860.5|1854.5|17
1604658000000|2020-11-06 10:20:00|1861.3|1855.3|1862.3|1856.3|1862.5|1856.5|1861.3|1855.3|12
1604658300000|2020-11-06 10:25:00|1862|1856|1861.5|1855.5|1862|1856|1860.8|1854.8|10
1604658600000|2020-11-06 10:30:00|1862|1856|1862.3|1856.3|1862.5|1856.5|1861.8|1855.8|12
1604658900000|2020-11-06 10:35:00|1861.8|1855.8|1862.5|1856.5|1862.8|1856.8|1861.5|1855.5|14
1604659200000|2020-11-06 10:40:00|1862.3|1856.3|1861.9|1855.9|1862.8|1856.8|1861.6|1855.6|15
1604659500000|2020-11-06 10:45:00|1862.1|1856.1|1862|1856|1862.3|1856.3|1861.8|1855.8|9
1604659800000|2020-11-06 10:50:00|1862.3|1856.3|1862.5|1856.5|1862.8|1856.8|1862|1856|18
1604660100000|2020-11-06 10:55:00|1862.4|1856.4|1862|1856|1862.8|1856.8|1861.8|1855.8|26
1604660400000|2020-11-06 11:00:00|1862.3|1856.3|1864.6|1858.6|1864.6|1858.6|1862.3|1856.3|24
1604660700000|2020-11-06 11:05:00|1864.8|1858.8|1865.6|1859.6|1865.8|1859.8|1864.8|1858.8|8
1604661000000|2020-11-06 11:10:00|1865.8|1859.8|1865.5|1859.5|1865.8|1859.8|1864.6|1858.6|25
1604661300000|2020-11-06 11:15:00|1865.3|1859.3|1865|1859|1865.8|1859.8|1864.8|1858.8|11
1604661600000|2020-11-06 11:20:00|1865.3|1859.3|1864|1858|1865.4|1859.4|1863.8|1857.8|13
1604661900000|2020-11-06 11:25:00|1863.8|1857.8|1860.8|1854.8|1863.8|1857.8|1860.5|1854.5|26
1604662200000|2020-11-06 11:30:00|1860.5|1854.5|1862.6|1856.6|1863.1|1857.1|1860.5|1854.5|13
1604662500000|2020-11-06 11:35:00|1862.8|1856.8|1863.1|1857.1|1863.9|1857.9|1861.8|1855.8|20
1604662800000|2020-11-06 11:40:00|1863.3|1857.3|1863.3|1857.3|1864|1858|1862.8|1856.8|8
1604663100000|2020-11-06 11:45:00|1863.4|1857.4|1862.5|1856.5|1863.4|1857.4|1862.5|1856.5|14
1604663400000|2020-11-06 11:50:00|1862.3|1856.3|1863|1857|1863|1857|1861.9|1855.9|6
1604663700000|2020-11-06 11:55:00|1863.3|1857.3|1862.5|1856.5|1864|1858|1862.5|1856.5|14
1604664000000|2020-11-06 12:00:00|1862.8|1856.8|1862|1856|1863.3|1857.3|1862|1856|8
1604664300000|2020-11-06 12:05:00|1862.3|1856.3|1863.8|1857.8|1864.3|1858.3|1862.3|1856.3|10
1604664600000|2020-11-06 12:10:00|1863.6|1857.6|1863.4|1857.4|1863.8|1857.8|1863.4|1857.4|10
1604664900000|2020-11-06 12:15:00|1863.5|1857.5|1862.8|1856.8|1863.5|1857.5|1862|1856|14
1604665200000|2020-11-06 12:20:00|1863|1857|1862.5|1856.5|1863.1|1857.1|1862.5|1856.5|10
1604665500000|2020-11-06 12:25:00|1861.9|1855.9|1861.9|1855.9|1862.1|1856.1|1860|1854|17
1604665800000|2020-11-06 12:30:00|1862|1856|1860.5|1854.5|1862|1856|1860.5|1854.5|17
1604666100000|2020-11-06 12:35:00|1860.8|1854.8|1859.4|1853.4|1861|1855|1858.8|1852.8|22
1604666400000|2020-11-06 12:40:00|1859.3|1853.3|1860|1854|1860.1|1854.1|1857.9|1851.9|24
1604666700000|2020-11-06 12:45:00|1859.8|1853.8|1856.1|1850.1|1859.8|1853.8|1856|1850|68
1604667000000|2020-11-06 12:50:00|1855.9|1849.9|1856.8|1850.8|1857.3|1851.3|1855.8|1849.8|35
1604667300000|2020-11-06 12:55:00|1856.6|1850.6|1854.3|1848.3|1856.6|1850.6|1851.6|1845.6|48
1604667600000|2020-11-06 13:00:00|1854|1848|1858.3|1852.3|1859.9|1853.9|1854|1848|53
1604667900000|2020-11-06 13:05:00|1858.4|1852.4|1859.3|1853.3|1860.8|1854.8|1857.4|1851.4|43
1604668200000|2020-11-06 13:10:00|1859|1853|1858.5|1852.5|1859.8|1853.8|1858.5|1852.5|16
1604668500000|2020-11-06 13:15:00|1858.3|1852.3|1858.3|1852.3|1859.6|1853.6|1857.4|1851.4|47
1604668800000|2020-11-06 13:20:00|1857.8|1851.8|1856.8|1850.8|1859.4|1853.4|1856.3|1850.3|38
1604669100000|2020-11-06 13:25:00|1857|1851|1858.8|1852.8|1858.8|1852.8|1856.3|1850.3|38
1604669400000|2020-11-06 13:30:00|1858.5|1852.5|1859|1853|1859|1853|1857.8|1851.8|29
1604669700000|2020-11-06 13:35:00|1858.8|1852.8|1859.3|1853.3|1859.3|1853.3|1856.3|1850.3|38
1604670000000|2020-11-06 13:40:00|1858.8|1852.8|1859|1853|1860.3|1854.3|1857.3|1851.3|46
1604670300000|2020-11-06 13:45:00|1858.8|1852.8|1862.1|1856.1|1862.1|1856.1|1858.6|1852.6|44
1604670600000|2020-11-06 13:50:00|1861.8|1855.8|1864.3|1858.3|1864.6|1858.6|1861.4|1855.4|46
1604670900000|2020-11-06 13:55:00|1864.4|1858.4|1864.5|1858.5|1865.3|1859.3|1863|1857|36
1604671200000|2020-11-06 14:00:00|1865|1859|1863.3|1857.3|1865.4|1859.4|1862.8|1856.8|29
1604671500000|2020-11-06 14:05:00|1863.4|1857.4|1863|1857|1863.5|1857.5|1861.5|1855.5|25
1604671800000|2020-11-06 14:10:00|1862.8|1856.8|1864.8|1858.8|1864.8|1858.8|1862.1|1856.1|33
1604672100000|2020-11-06 14:15:00|1864.5|1858.5|1864|1858|1864.5|1858.5|1863|1857|38
1604672400000|2020-11-06 14:20:00|1864.3|1858.3|1863.5|1857.5|1864.3|1858.3|1859.9|1853.9|37
1604672700000|2020-11-06 14:25:00|1863.4|1857.4|1861.4|1855.4|1863.4|1857.4|1859.8|1853.8|38
1604673000000|2020-11-06 14:30:00|1861.8|1855.8|1857|1851|1863.3|1857.3|1856.5|1850.5|70
1604673300000|2020-11-06 14:35:00|1857.3|1851.3|1856|1850|1858.3|1852.3|1855|1849|41
1604673600000|2020-11-06 14:40:00|1855.8|1849.8|1853.6|1847.6|1856|1850|1853|1847|61
1604673900000|2020-11-06 14:45:00|1853.4|1847.4|1853.3|1847.3|1855.5|1849.5|1853.3|1847.3|27
1604674200000|2020-11-06 14:50:00|1853|1847|1854.3|1848.3|1854.3|1848.3|1851.1|1845.1|54
1604674500000|2020-11-06 14:55:00|1854|1848|1853.9|1847.9|1854.1|1848.1|1851.6|1845.6|31
1604674800000|2020-11-06 15:00:00|1854|1848|1856.1|1850.1|1856.3|1850.3|1854|1848|16
1604675100000|2020-11-06 15:05:00|1856|1850|1856.9|1850.9|1858|1852|1854.4|1848.4|34
1604675400000|2020-11-06 15:10:00|1857|1851|1855.8|1849.8|1858.1|1852.1|1855.6|1849.6|22
1604675700000|2020-11-06 15:15:00|1855.9|1849.9|1856.3|1850.3|1856.6|1850.6|1855.5|1849.5|21
1604676000000|2020-11-06 15:20:00|1856.8|1850.8|1856.3|1850.3|1858|1852|1856.1|1850.1|20
1604676300000|2020-11-06 15:25:00|1856.4|1850.4|1857.3|1851.3|1857.5|1851.5|1856.4|1850.4|21
1604676600000|2020-11-06 15:30:00|1856.8|1850.8|1856.8|1850.8|1858.8|1852.8|1856.3|1850.3|28
1604676900000|2020-11-06 15:35:00|1856.9|1850.9|1858.5|1852.5|1858.5|1852.5|1856.9|1850.9|8
1604677200000|2020-11-06 15:40:00|1858.3|1852.3|1857.4|1851.4|1858.3|1852.3|1856.4|1850.4|29
1604677500000|2020-11-06 15:45:00|1857|1851|1856.6|1850.6|1857.1|1851.1|1855.3|1849.3|32
1604677800000|2020-11-06 15:50:00|1857.8|1851.8|1857.5|1851.5|1859.4|1853.4|1855.3|1849.3|47
1604678100000|2020-11-06 15:55:00|1857|1851|1855.9|1849.9|1859.3|1853.3|1855.1|1849.1|62
1604678400000|2020-11-06 16:00:00|1856.1|1850.1|1856.8|1850.8|1858.5|1852.5|1855.1|1849.1|51
1604678700000|2020-11-06 16:05:00|1856.4|1850.4|1855.8|1849.8|1859.4|1853.4|1855.3|1849.3|59
1604679000000|2020-11-06 16:10:00|1856|1850|1850.3|1844.3|1856.8|1850.8|1850.3|1844.3|44
1604679300000|2020-11-06 16:15:00|1850.1|1844.1|1842.1|1836.1|1850.5|1844.5|1840.8|1834.8|214
1604679600000|2020-11-06 16:20:00|1842.4|1836.4|1844.3|1838.3|1846|1840|1842.4|1836.4|66
1604679900000|2020-11-06 16:25:00|1844|1838|1844.3|1838.3|1845.8|1839.8|1844|1838|37
1604680200000|2020-11-06 16:30:00|1844.1|1838.1|1843.8|1837.8|1844.1|1838.1|1842.5|1836.5|27
1604680500000|2020-11-06 16:35:00|1843.5|1837.5|1838.9|1832.9|1843.6|1837.6|1838.9|1832.9|20
1604680800000|2020-11-06 16:40:00|1838.8|1832.8|1837.8|1831.8|1838.9|1832.9|1835.8|1829.8|63
1604681100000|2020-11-06 16:45:00|1837.5|1831.5|1835.8|1829.8|1837.6|1831.6|1835.8|1829.8|22
1604681400000|2020-11-06 16:50:00|1836|1830|1835.8|1829.8|1836.5|1830.5|1835.8|1829.8|11
1604681700000|2020-11-06 16:55:00|1835.9|1829.9|1837|1831|1837.5|1831.5|1835.9|1829.9|11
1604682000000|2020-11-06 17:00:00|1837.3|1831.3|1834.8|1828.8|1837.3|1831.3|1834.8|1828.8|7
1604682300000|2020-11-06 17:05:00|1834.9|1828.9|1831.3|1825.3|1834.9|1828.9|1831.3|1825.3|5
1604682600000|2020-11-06 17:10:00|1831.4|1825.4|1832.1|1826.1|1832.1|1826.1|1831.1|1825.1|9
1604682900000|2020-11-06 17:15:00|1832.3|1826.3|1831.5|1825.5|1832.5|1826.5|1831.4|1825.4|9
1604683200000|2020-11-06 17:20:00|1831.9|1825.9|1830.9|1824.9|1832.1|1826.1|1830.9|1824.9|14
1604683500000|2020-11-06 17:25:00|1831|1825|1833.1|1827.1|1833.4|1827.4|1831|1825|11
1604683800000|2020-11-06 17:30:00|1833|1827|1832.9|1826.9|1833|1827|1832.8|1826.8|4
1604684100000|2020-11-06 17:35:00|1832.8|1826.8|1831.3|1825.3|1832.8|1826.8|1831.3|1825.3|4
1604684400000|2020-11-06 17:40:00|1831|1825|1832.3|1826.3|1832.3|1826.3|1831|1825|5
1604684700000|2020-11-06 17:45:00|1831.4|1825.4|1830|1824|1831.4|1825.4|1829.3|1823.3|9
1604685000000|2020-11-06 17:50:00|1830.3|1824.3|1830.3|1824.3|1830.3|1824.3|1829.5|1823.5|6
1604685300000|2020-11-06 17:55:00|1830.4|1824.4|1833.6|1827.6|1834|1828|1829.4|1823.4|23
1604883600000|2020-11-09 01:00:00|1838.3|1827|1844.8|1838.8|1845.1|1839.1|1838.3|1827|45
1604883900000|2020-11-09 01:05:00|1845|1839|1847.3|1841.3|1847.8|1841.8|1845|1839|49
1604884200000|2020-11-09 01:10:00|1848.4|1842.4|1847|1841|1849.5|1843.5|1847|1841|14
1604884500000|2020-11-09 01:15:00|1847.1|1841.1|1850.4|1844.4|1851|1845|1845.5|1839.5|40
1604884800000|2020-11-09 01:20:00|1850.6|1844.6|1851.4|1845.4|1851.4|1845.4|1850.5|1844.5|7
1604885100000|2020-11-09 01:25:00|1852.3|1846.3|1853.1|1847.1|1854|1848|1851.6|1845.6|13
1604885400000|2020-11-09 01:30:00|1853.4|1847.4|1851.9|1845.9|1855|1849|1851.4|1845.4|39
1604885700000|2020-11-09 01:35:00|1851.6|1845.6|1849.1|1843.1|1851.6|1845.6|1847.4|1841.4|46
1604886000000|2020-11-09 01:40:00|1849|1843|1846.6|1840.6|1849|1843|1846.4|1840.4|6
1604886300000|2020-11-09 01:45:00|1846.4|1840.4|1843.5|1837.5|1846.6|1840.6|1843.1|1837.1|52
1604886600000|2020-11-09 01:50:00|1843.4|1837.4|1846.3|1840.3|1846.5|1840.5|1843.4|1837.4|12
1604886900000|2020-11-09 01:55:00|1848.6|1842.6|1847.4|1841.4|1848.6|1842.6|1846.4|1840.4|36
1604887200000|2020-11-09 02:00:00|1847.3|1841.3|1847.4|1841.4|1847.4|1841.4|1847.3|1841.3|6
1604887500000|2020-11-09 02:05:00|1847.6|1841.6|1850.1|1844.1|1850.5|1844.5|1847.6|1841.6|6
1604889000000|2020-11-09 02:30:00|1850.8|1844.8|1851.8|1845.8|1851.8|1845.8|1850.8|1844.8|2
1604889300000|2020-11-09 02:35:00|1852.9|1846.9|1850.9|1844.9|1853.5|1847.5|1850.9|1844.9|16
1604889600000|2020-11-09 02:40:00|1850.4|1844.4|1850.1|1844.1|1850.4|1844.4|1849.9|1843.9|5
1604889900000|2020-11-09 02:45:00|1849.9|1843.9|1848|1842|1850.1|1844.1|1847.4|1841.4|45
1604890200000|2020-11-09 02:50:00|1848.1|1842.1|1849|1843|1849|1843|1848|1842|10
1604890500000|2020-11-09 02:55:00|1848.8|1842.8|1848.6|1842.6|1848.9|1842.9|1846.8|1840.8|75
1604890800000|2020-11-09 03:00:00|1848.8|1842.8|1851.4|1845.4|1852.8|1846.8|1848.8|1842.8|61
1604891100000|2020-11-09 03:05:00|1851.8|1845.8|1851.4|1845.4|1851.8|1845.8|1849.9|1843.9|48
1604891400000|2020-11-09 03:10:00|1851.8|1845.8|1851.9|1845.9|1852.6|1846.6|1851.4|1845.4|18
1604891700000|2020-11-09 03:15:00|1852.1|1846.1|1855|1849|1855|1849|1852.1|1846.1|27
1604892000000|2020-11-09 03:20:00|1854.9|1848.9|1855.4|1849.4|1855.4|1849.4|1854.8|1848.8|4
1604892300000|2020-11-09 03:25:00|1855.5|1849.5|1856.1|1850.1|1856.1|1850.1|1852.6|1846.6|38
1604892600000|2020-11-09 03:30:00|1856|1850|1855.3|1849.3|1856.5|1850.5|1855.3|1849.3|14
1604892900000|2020-11-09 03:35:00|1855.6|1849.6|1855.6|1849.6|1855.6|1849.6|1855.6|1849.6|1
1604893200000|2020-11-09 03:40:00|1855.9|1849.9|1856.4|1850.4|1856.4|1850.4|1855.9|1849.9|5
1604893500000|2020-11-09 03:45:00|1856.1|1850.1|1856.1|1850.1|1856.1|1850.1|1856.1|1850.1|1
1604893800000|2020-11-09 03:50:00|1856.4|1850.4|1856.5|1850.5|1857.4|1851.4|1856.3|1850.3|16
1604894100000|2020-11-09 03:55:00|1857|1851|1857.4|1851.4|1857.4|1851.4|1856.5|1850.5|7
1604894400000|2020-11-09 04:00:00|1857.3|1851.3|1857.9|1851.9|1859|1853|1857|1851|14
1604894700000|2020-11-09 04:05:00|1858.4|1852.4|1858.4|1852.4|1858.4|1852.4|1858.4|1852.4|1
1604895000000|2020-11-09 04:10:00|1858.8|1852.8|1858.9|1852.9|1859|1853|1858.4|1852.4|4
1604895300000|2020-11-09 04:15:00|1858.8|1852.8|1858.8|1852.8|1858.8|1852.8|1858.8|1852.8|1
1604897400000|2020-11-09 04:50:00|1858.4|1852.4|1858.4|1852.4|1858.4|1852.4|1858.4|1852.4|1
1604897700000|2020-11-09 04:55:00|1858.6|1852.6|1859|1853|1859.5|1853.5|1858.6|1852.6|6
1604898000000|2020-11-09 05:00:00|1859.4|1853.4|1859.3|1853.3|1859.6|1853.6|1859.3|1853.3|3
1604898300000|2020-11-09 05:05:00|1859.4|1853.4|1858.1|1852.1|1859.4|1853.4|1858.1|1852.1|4
1604898600000|2020-11-09 05:10:00|1857.6|1851.6|1857.6|1851.6|1857.6|1851.6|1857.4|1851.4|5
1604898900000|2020-11-09 05:15:00|1857.4|1851.4|1857.3|1851.3|1857.4|1851.4|1857.1|1851.1|3
1604899200000|2020-11-09 05:20:00|1857.4|1851.4|1857.4|1851.4|1857.4|1851.4|1857.3|1851.3|3
1604899500000|2020-11-09 05:25:00|1857.1|1851.1|1857.1|1851.1|1857.1|1851.1|1857.1|1851.1|1
1604899800000|2020-11-09 05:30:00|1857.3|1851.3|1859.9|1853.9|1861.5|1855.5|1857.3|1851.3|26
1604900100000|2020-11-09 05:35:00|1859.6|1853.6|1858.8|1852.8|1860.1|1854.1|1858.8|1852.8|9
1604900400000|2020-11-09 05:40:00|1858.6|1852.6|1857|1851|1858.6|1852.6|1857|1851|8
1604900700000|2020-11-09 05:45:00|1857.1|1851.1|1859.4|1853.4|1860.1|1854.1|1857.1|1851.1|17
1604901000000|2020-11-09 05:50:00|1859.1|1853.1|1859.4|1853.4|1859.6|1853.6|1858.9|1852.9|8
1604901300000|2020-11-09 05:55:00|1859.6|1853.6|1859.6|1853.6|1859.6|1853.6|1859.6|1853.6|1
1604901600000|2020-11-09 06:00:00|1859.4|1853.4|1858.9|1852.9|1859.4|1853.4|1858.9|1852.9|5
1604901900000|2020-11-09 06:05:00|1858.8|1852.8|1859.1|1853.1|1859.4|1853.4|1858.8|1852.8|14
1604902200000|2020-11-09 06:10:00|1859.6|1853.6|1859.8|1853.8|1859.8|1853.8|1859.3|1853.3|21
1604902500000|2020-11-09 06:15:00|1859.6|1853.6|1860.1|1854.1|1860.1|1854.1|1859.3|1853.3|10
1604902800000|2020-11-09 06:20:00|1860|1854|1859.4|1853.4|1860.1|1854.1|1859.4|1853.4|8
1604903100000|2020-11-09 06:25:00|1859.1|1853.1|1858.5|1852.5|1859.1|1853.1|1858.5|1852.5|3
1604903400000|2020-11-09 06:30:00|1858.1|1852.1|1856.5|1850.5|1858.1|1852.1|1855.3|1849.3|9
1604903700000|2020-11-09 06:35:00|1856.6|1850.6|1854.1|1848.1|1856.6|1850.6|1854|1848|13
1604904000000|2020-11-09 06:40:00|1854.4|1848.4|1856.4|1850.4|1856.4|1850.4|1853.9|1847.9|14
1604904300000|2020-11-09 06:45:00|1856.6|1850.6|1856.9|1850.9|1856.9|1850.9|1856.6|1850.6|7
1604904600000|2020-11-09 06:50:00|1857|1851|1858.5|1852.5|1859|1853|1856.8|1850.8|15
1604904900000|2020-11-09 06:55:00|1858.6|1852.6|1858.8|1852.8|1859.1|1853.1|1857.4|1851.4|21
1604905200000|2020-11-09 07:00:00|1859|1853|1858.4|1852.4|1859.3|1853.3|1858.4|1852.4|5
1604905500000|2020-11-09 07:05:00|1858.5|1852.5|1857.6|1851.6|1858.6|1852.6|1857.5|1851.5|5
1604905800000|2020-11-09 07:10:00|1857.4|1851.4|1856.9|1850.9|1857.4|1851.4|1856.9|1850.9|2
1604906100000|2020-11-09 07:15:00|1854.5|1848.5|1853.8|1847.8|1854.5|1848.5|1853.4|1847.4|4
1604906400000|2020-11-09 07:20:00|1854.3|1848.3|1854.3|1848.3|1854.3|1848.3|1854.3|1848.3|1
1604906700000|2020-11-09 07:25:00|1854.4|1848.4|1853.4|1847.4|1854.4|1848.4|1852.6|1846.6|12
1604907000000|2020-11-09 07:30:00|1853.5|1847.5|1853.4|1847.4|1854.4|1848.4|1853.4|1847.4|8
1604907900000|2020-11-09 07:45:00|1853.5|1847.5|1853.5|1847.5|1853.5|1847.5|1853.5|1847.5|1
1604908200000|2020-11-09 07:50:00|1855.4|1849.4|1853.5|1847.5|1855.4|1849.4|1853.5|1847.5|9
1604908500000|2020-11-09 07:55:00|1853.4|1847.4|1854.8|1848.8|1854.8|1848.8|1853.3|1847.3|12
1604908800000|2020-11-09 08:00:00|1854.9|1848.9|1854.1|1848.1|1857.4|1851.4|1852.8|1846.8|39
1604909100000|2020-11-09 08:05:00|1854.3|1848.3|1855.8|1849.8|1855.8|1849.8|1853|1847|37
1604909400000|2020-11-09 08:10:00|1855.5|1849.5|1848.1|1842.1|1855.5|1849.5|1848.1|1842.1|42
1604909700000|2020-11-09 08:15:00|1849.6|1843.6|1847.6|1841.6|1850.3|1844.3|1845|1839|61
1604910000000|2020-11-09 08:20:00|1847.5|1841.5|1849.1|1843.1|1850.3|1844.3|1847|1841|37
1604910300000|2020-11-09 08:25:00|1848.9|1842.9|1847.6|1841.6|1848.9|1842.9|1845.6|1839.6|46
1604910600000|2020-11-09 08:30:00|1848.6|1842.6|1845.3|1839.3|1848.6|1842.6|1842.8|1836.8|35
1604910900000|2020-11-09 08:35:00|1845|1839|1850|1844|1850|1844|1844|1838|48
1604911200000|2020-11-09 08:40:00|1850.3|1844.3|1852.6|1846.6|1852.6|1846.6|1849.3|1843.3|20
1604911500000|2020-11-09 08:45:00|1852.4|1846.4|1851.6|1845.6|1852.6|1846.6|1850.9|1844.9|17
1604911800000|2020-11-09 08:50:00|1850.4|1844.4|1851.9|1845.9|1852.4|1846.4|1850.4|1844.4|27
1604912100000|2020-11-09 08:55:00|1852.1|1846.1|1855.9|1849.9|1855.9|1849.9|1852.1|1846.1|24
1604912400000|2020-11-09 09:00:00|1855.6|1849.6|1854.6|1848.6|1855.9|1849.9|1853.6|1847.6|25
1604912700000|2020-11-09 09:05:00|1854.1|1848.1|1851.6|1845.6|1854.1|1848.1|1851.1|1845.1|22
1604913000000|2020-11-09 09:10:00|1851.1|1845.1|1849.6|1843.6|1851.9|1845.9|1849.1|1843.1|53
1604913300000|2020-11-09 09:15:00|1848.6|1842.6|1845.9|1839.9|1849.9|1843.9|1845.6|1839.6|36
1604913600000|2020-11-09 09:20:00|1846.1|1840.1|1845.4|1839.4|1846.9|1840.9|1843.6|1837.6|35
1604913900000|2020-11-09 09:25:00|1845.6|1839.6|1845.9|1839.9|1846.6|1840.6|1845.1|1839.1|19
1604914200000|2020-11-09 09:30:00|1846.1|1840.1|1848.9|1842.9|1849.9|1843.9|1845.9|1839.9|23
1604914500000|2020-11-09 09:35:00|1848.6|1842.6|1850.6|1844.6|1853.1|1847.1|1848.6|1842.6|25
1604914800000|2020-11-09 09:40:00|1851.6|1845.6|1853.1|1847.1|1853.1|1847.1|1851.6|1845.6|16
1604915100000|2020-11-09 09:45:00|1853.9|1847.9|1853.4|1847.4|1854.4|1848.4|1852.4|1846.4|25
1604915400000|2020-11-09 09:50:00|1852.9|1846.9|1850.9|1844.9|1852.9|1846.9|1849.4|1843.4|26
1604915700000|2020-11-09 09:55:00|1851.1|1845.1|1850.9|1844.9|1851.6|1845.6|1850.4|1844.4|14
1604916000000|2020-11-09 10:00:00|1850.6|1844.6|1850.4|1844.4|1850.9|1844.9|1848.6|1842.6|17
1604916300000|2020-11-09 10:05:00|1850.1|1844.1|1847.6|1841.6|1850.1|1844.1|1846.9|1840.9|24
1604916600000|2020-11-09 10:10:00|1847.4|1841.4|1847.4|1841.4|1848.6|1842.6|1846.9|1840.9|16
1604916900000|2020-11-09 10:15:00|1846.9|1840.9|1848.4|1842.4|1849.4|1843.4|1846.9|1840.9|19
1604917200000|2020-11-09 10:20:00|1848.6|1842.6|1846.6|1840.6|1849.1|1843.1|1846.6|1840.6|16
1604917500000|2020-11-09 10:25:00|1846.9|1840.9|1847.6|1841.6|1847.6|1841.6|1846.1|1840.1|36
1604917800000|2020-11-09 10:30:00|1847.9|1841.9|1848.9|1842.9|1849.9|1843.9|1847.9|1841.9|8
1604918100000|2020-11-09 10:35:00|1849.4|1843.4|1849.4|1843.4|1849.4|1843.4|1848.9|1842.9|6
1604918400000|2020-11-09 10:40:00|1849.6|1843.6|1849.9|1843.9|1849.9|1843.9|1848.6|1842.6|11
1604918700000|2020-11-09 10:45:00|1850.1|1844.1|1849.4|1843.4|1850.1|1844.1|1849.4|1843.4|3
1604919000000|2020-11-09 10:50:00|1849.6|1843.6|1851.6|1845.6|1851.6|1845.6|1848.6|1842.6|15
1604919300000|2020-11-09 10:55:00|1851.4|1845.4|1851.4|1845.4|1851.9|1845.9|1850.6|1844.6|11
1604919600000|2020-11-09 11:00:00|1851.6|1845.6|1851.9|1845.9|1851.9|1845.9|1850.9|1844.9|10
1604919900000|2020-11-09 11:05:00|1851.6|1845.6|1853.6|1847.6|1853.9|1847.9|1850.9|1844.9|16
1604920200000|2020-11-09 11:10:00|1853.9|1847.9|1853.6|1847.6|1854.4|1848.4|1852.4|1846.4|21
1604920500000|2020-11-09 11:15:00|1853.4|1847.4|1852.9|1846.9|1854.1|1848.1|1852.1|1846.1|13
1604920800000|2020-11-09 11:20:00|1852.1|1846.1|1852.1|1846.1|1852.4|1846.4|1850.9|1844.9|14
1604921100000|2020-11-09 11:25:00|1852.4|1846.4|1852.6|1846.6|1852.9|1846.9|1851.9|1845.9|11
1604921400000|2020-11-09 11:30:00|1852.9|1846.9|1852.9|1846.9|1852.9|1846.9|1852.4|1846.4|4
1604921700000|2020-11-09 11:35:00|1852.6|1846.6|1852.4|1846.4|1852.6|1846.6|1851.1|1845.1|20
1604922000000|2020-11-09 11:40:00|1852.1|1846.1|1852.1|1846.1|1852.6|1846.6|1851.4|1845.4|15
1604922300000|2020-11-09 11:45:00|1852.4|1846.4|1854|1848|1857.5|1851.5|1852.4|1846.4|88
1604922600000|2020-11-09 11:50:00|1853.8|1847.8|1859.3|1853.3|1859.5|1853.5|1853|1847|59
1604922900000|2020-11-09 11:55:00|1859.5|1853.5|1859.3|1853.3|1859.8|1853.8|1858.5|1852.5|58
1604923200000|2020-11-09 12:00:00|1859.5|1853.5|1859|1853|1859.5|1853.5|1858|1852|32
1604923500000|2020-11-09 12:05:00|1859.3|1853.3|1857.3|1851.3|1859.8|1853.8|1857|1851|33
1604923800000|2020-11-09 12:10:00|1857|1851|1858.3|1852.3|1858.3|1852.3|1857|1851|24
1604924100000|2020-11-09 12:15:00|1858|1852|1858.3|1852.3|1859|1853|1854.8|1848.8|30
1604924400000|2020-11-09 12:20:00|1858.8|1852.8|1859.3|1853.3|1859.8|1853.8|1857.8|1851.8|25
1604924700000|2020-11-09 12:25:00|1859.8|1853.8|1859|1853|1860|1854|1858.8|1852.8|24
1604925000000|2020-11-09 12:30:00|1859.3|1853.3|1859.5|1853.5|1860|1854|1859|1853|9
1604925300000|2020-11-09 12:35:00|1859|1853|1857|1851|1859|1853|1855|1849|51
1604925600000|2020-11-09 12:40:00|1857.5|1851.5|1857.8|1851.8|1859.5|1853.5|1856|1850|37
1604925900000|2020-11-09 12:45:00|1858.3|1852.3|1860.3|1854.3|1860.3|1854.3|1858.3|1852.3|24
1604926200000|2020-11-09 12:50:00|1859.8|1853.8|1860.8|1854.8|1862.5|1856.5|1859.8|1853.8|31
1604926500000|2020-11-09 12:55:00|1861|1855|1862|1856|1862|1856|1861|1855|27
1604926800000|2020-11-09 13:00:00|1861.5|1855.5|1861|1855|1862|1856|1858.3|1852.3|58
1604927100000|2020-11-09 13:05:00|1860.5|1854.5|1861.5|1855.5|1862.3|1856.3|1859.8|1853.8|55
1604927400000|2020-11-09 13:10:00|1862|1856|1861.3|1855.3|1862|1856|1859.8|1853.8|30
1604927700000|2020-11-09 13:15:00|1861|1855|1861.3|1855.3|1861.5|1855.5|1860|1854|40
1604928000000|2020-11-09 13:20:00|1861|1855|1860.5|1854.5|1861.8|1855.8|1859.8|1853.8|25
1604928300000|2020-11-09 13:25:00|1860.3|1854.3|1860.3|1854.3|1861.8|1855.8|1859.5|1853.5|42
1604928600000|2020-11-09 13:30:00|1860.8|1854.8|1861.8|1855.8|1862|1856|1860.8|1854.8|22
1604928900000|2020-11-09 13:35:00|1861.5|1855.5|1863|1857|1863.3|1857.3|1861.3|1855.3|52
1604929200000|2020-11-09 13:40:00|1862.8|1856.8|1864.8|1858.8|1866|1860|1862.5|1856.5|66
1604929500000|2020-11-09 13:45:00|1865|1859|1864.5|1858.5|1865.3|1859.3|1864|1858|44
1604929800000|2020-11-09 13:50:00|1864.3|1858.3|1862.3|1856.3|1864.5|1858.5|1862|1856|26
1604930100000|2020-11-09 13:55:00|1862.5|1856.5|1862|1856|1863|1857|1862|1856|16
1604930400000|2020-11-09 14:00:00|1862.3|1856.3|1864.5|1858.5|1865.5|1859.5|1862.3|1856.3|35
1604930700000|2020-11-09 14:05:00|1864.3|1858.3|1864|1858|1864.8|1858.8|1863.5|1857.5|28
1604931000000|2020-11-09 14:10:00|1863.8|1857.8|1864.3|1858.3|1864.3|1858.3|1862.3|1856.3|24
1604931300000|2020-11-09 14:15:00|1864|1858|1863.8|1857.8|1864.8|1858.8|1863.3|1857.3|12
1604931600000|2020-11-09 14:20:00|1863.5|1857.5|1864.8|1858.8|1864.8|1858.8|1863.5|1857.5|11
1604931900000|2020-11-09 14:25:00|1864.5|1858.5|1866.5|1860.5|1866.8|1860.8|1864.5|1858.5|17
1604932200000|2020-11-09 14:30:00|1866.8|1860.8|1866.8|1860.8|1867|1861|1864.8|1858.8|34
1604932500000|2020-11-09 14:35:00|1865.8|1859.8|1864.3|1858.3|1866.8|1860.8|1863.8|1857.8|24
1604932800000|2020-11-09 14:40:00|1864|1858|1863.5|1857.5|1864.3|1858.3|1861.5|1855.5|42
1604933100000|2020-11-09 14:45:00|1863.8|1857.8|1862.3|1856.3|1863.8|1857.8|1861.8|1855.8|46
1604933400000|2020-11-09 14:50:00|1861.8|1855.8|1863.8|1857.8|1865|1859|1861.8|1855.8|70
1604933700000|2020-11-09 14:55:00|1864|1858|1860|1854|1864.8|1858.8|1856.5|1850.5|81
1604934000000|2020-11-09 15:00:00|1859.8|1853.8|1858.5|1852.5|1860.3|1854.3|1857.8|1851.8|47
1604934300000|2020-11-09 15:05:00|1858.8|1852.8|1858.8|1852.8|1859.5|1853.5|1857.8|1851.8|38
1604934600000|2020-11-09 15:10:00|1858.5|1852.5|1862.6|1856.6|1862.9|1856.9|1858|1852|51
1604934900000|2020-11-09 15:15:00|1862.8|1856.8|1863.4|1857.4|1863.4|1857.4|1861.5|1855.5|30
1604935200000|2020-11-09 15:20:00|1863|1857|1861.9|1855.9|1863.5|1857.5|1860.1|1854.1|39
1604935500000|2020-11-09 15:25:00|1861.6|1855.6|1860.1|1854.1|1862|1856|1860.1|1854.1|32
1604935800000|2020-11-09 15:30:00|1860|1854|1853.8|1847.8|1860.9|1854.9|1853.8|1847.8|48
1604936100000|2020-11-09 15:35:00|1854|1848|1849.1|1843.1|1854.4|1848.4|1849.1|1843.1|71
1604936400000|2020-11-09 15:40:00|1848.9|1842.9|1849.5|1843.5|1850|1844|1846.5|1840.5|40
1604936700000|2020-11-09 15:45:00|1849.3|1843.3|1844|1838|1849.3|1843.3|1842.3|1836.3|56
1604937000000|2020-11-09 15:50:00|1844.3|1838.3|1837.6|1831.6|1844.8|1838.8|1836.8|1830.8|50
1604937300000|2020-11-09 15:55:00|1837.3|1831.3|1844|1838|1845.6|1839.6|1837|1831|45
1604937600000|2020-11-09 16:00:00|1844.5|1838.5|1840|1834|1844.5|1838.5|1838.3|1832.3|57
1604937900000|2020-11-09 16:05:00|1840.1|1834.1|1839.6|1833.6|1842.5|1836.5|1837.8|1831.8|57
1604938200000|2020-11-09 16:10:00|1839.8|1833.8|1840.6|1834.6|1841.3|1835.3|1838.4|1832.4|27
1604938500000|2020-11-09 16:15:00|1839.5|1833.5|1833.3|1827.3|1840|1834|1833.3|1827.3|129
1604938800000|2020-11-09 16:20:00|1834.3|1828.3|1833.3|1827.3|1836|1830|1832.3|1826.3|52
1604939100000|2020-11-09 16:25:00|1833.5|1827.5|1831.5|1825.5|1834.5|1828.5|1829.5|1823.5|53
1604939400000|2020-11-09 16:30:00|1831.3|1825.3|1834.1|1828.1|1834.1|1828.1|1830.4|1824.4|52
1604939700000|2020-11-09 16:35:00|1834.3|1828.3|1832.8|1826.8|1835.3|1829.3|1832.5|1826.5|35
1604940000000|2020-11-09 16:40:00|1832.5|1826.5|1832.6|1826.6|1833.1|1827.1|1829.9|1823.9|39
1604940300000|2020-11-09 16:45:00|1832.8|1826.8|1833|1827|1833.5|1827.5|1832.5|1826.5|8
1604940600000|2020-11-09 16:50:00|1832.9|1826.9|1833.4|1827.4|1833.5|1827.5|1832.6|1826.6|12
1604940900000|2020-11-09 16:55:00|1833.3|1827.3|1833.5|1827.5|1833.8|1827.8|1832.9|1826.9|10
1604941200000|2020-11-09 17:00:00|1833.6|1827.6|1833.6|1827.6|1833.6|1827.6|1833.6|1827.6|1
1604941500000|2020-11-09 17:05:00|1833.5|1827.5|1833.6|1827.6|1833.6|1827.6|1833.5|1827.5|2
1604941800000|2020-11-09 17:10:00|1834.3|1828.3|1834.8|1828.8|1835.8|1829.8|1834.3|1828.3|8
1604942100000|2020-11-09 17:15:00|1835|1829|1835.1|1829.1|1835.1|1829.1|1835|1829|2
1604942400000|2020-11-09 17:20:00|1835.3|1829.3|1837.4|1831.4|1837.4|1831.4|1835.3|1829.3|14
1604942700000|2020-11-09 17:25:00|1837.6|1831.6|1838.8|1832.8|1839.6|1833.6|1837.6|1831.6|12
1604943000000|2020-11-09 17:30:00|1839.8|1833.8|1838.6|1832.6|1839.9|1833.9|1838.5|1832.5|6
1604943300000|2020-11-09 17:35:00|1838.3|1832.3|1838.5|1832.5|1838.5|1832.5|1838.3|1832.3|2
1604943900000|2020-11-09 17:45:00|1838.8|1832.8|1838.4|1832.4|1838.8|1832.8|1838.4|1832.4|4
1604944200000|2020-11-09 17:50:00|1838.3|1832.3|1838.8|1832.8|1838.8|1832.8|1838.3|1832.3|2
1604944500000|2020-11-09 17:55:00|1838.5|1832.5|1838.3|1832.3|1838.5|1832.5|1838.3|1832.3|6
1604970000000|2020-11-10 01:00:00|1838.1|1832.1|1839.9|1833.9|1840|1834|1835.5|1829.5|51
1604970300000|2020-11-10 01:05:00|1840.9|1834.9|1840.1|1834.1|1840.9|1834.9|1838.5|1832.5|12
1604970600000|2020-11-10 01:10:00|1840|1834|1836.8|1830.8|1840.1|1834.1|1835.6|1829.6|25
1604970900000|2020-11-10 01:15:00|1836.6|1830.6|1835.8|1829.8|1836.6|1830.6|1834.9|1828.9|22
1604971200000|2020-11-10 01:20:00|1835.6|1829.6|1837.3|1831.3|1837.3|1831.3|1835.6|1829.6|8
1604971500000|2020-11-10 01:25:00|1837.1|1831.1|1838.9|1832.9|1838.9|1832.9|1837.1|1831.1|10
1604971800000|2020-11-10 01:30:00|1839|1833|1839|1833|1839|1833|1837.8|1831.8|17
1604972100000|2020-11-10 01:35:00|1839.1|1833.1|1838.9|1832.9|1839.5|1833.5|1837.3|1831.3|14
1604972400000|2020-11-10 01:40:00|1839.4|1833.4|1839.1|1833.1|1839.8|1833.8|1839.1|1833.1|4
1604972700000|2020-11-10 01:45:00|1838.9|1832.9|1839.1|1833.1|1839.1|1833.1|1838.4|1832.4|8
1604973000000|2020-11-10 01:50:00|1839.3|1833.3|1840|1834|1840.9|1834.9|1839.3|1833.3|9
1604973300000|2020-11-10 01:55:00|1839.9|1833.9|1841.9|1835.9|1842.3|1836.3|1839.8|1833.8|14
1604973600000|2020-11-10 02:00:00|1841.4|1835.4|1842.1|1836.1|1842.1|1836.1|1840.9|1834.9|8
1604973900000|2020-11-10 02:05:00|1841.9|1835.9|1841.9|1835.9|1842.3|1836.3|1841.3|1835.3|12
1604974200000|2020-11-10 02:10:00|1842.3|1836.3|1842.5|1836.5|1843.3|1837.3|1842.3|1836.3|8
1604974500000|2020-11-10 02:15:00|1842.8|1836.8|1842.8|1836.8|1842.8|1836.8|1842.8|1836.8|1
1604974800000|2020-11-10 02:20:00|1842.5|1836.5|1842|1836|1842.5|1836.5|1842|1836|3
1604975100000|2020-11-10 02:25:00|1841.9|1835.9|1839.1|1833.1|1841.9|1835.9|1838.3|1832.3|23
1604975400000|2020-11-10 02:30:00|1839.3|1833.3|1840.3|1834.3|1840.4|1834.4|1839.1|1833.1|10
1604975700000|2020-11-10 02:35:00|1840.4|1834.4|1840.4|1834.4|1840.4|1834.4|1839.4|1833.4|10
1604976000000|2020-11-10 02:40:00|1840|1834|1840.4|1834.4|1841.1|1835.1|1840|1834|10
1604976300000|2020-11-10 02:45:00|1841.1|1835.1|1840.4|1834.4|1841.1|1835.1|1840.4|1834.4|2
1604976600000|2020-11-10 02:50:00|1840.8|1834.8|1840.4|1834.4|1841.6|1835.6|1840.4|1834.4|7
1604977500000|2020-11-10 03:05:00|1840.6|1834.6|1841.1|1835.1|1841.4|1835.4|1838.9|1832.9|12
1604977800000|2020-11-10 03:10:00|1840|1834|1838.6|1832.6|1840.1|1834.1|1837|1831|24
1604978100000|2020-11-10 03:15:00|1838.4|1832.4|1835.8|1829.8|1838.4|1832.4|1835.4|1829.4|8
1604978400000|2020-11-10 03:20:00|1836.3|1830.3|1835.8|1829.8|1836.9|1830.9|1835.1|1829.1|16
1604978700000|2020-11-10 03:25:00|1834.6|1828.6|1836.4|1830.4|1836.6|1830.6|1833.1|1827.1|22
1604979000000|2020-11-10 03:30:00|1836.1|1830.1|1835.8|1829.8|1836.1|1830.1|1835.8|1829.8|3
1604979300000|2020-11-10 03:35:00|1835.9|1829.9|1834.6|1828.6|1835.9|1829.9|1834.6|1828.6|5
1604980200000|2020-11-10 03:50:00|1834.9|1828.9|1835.9|1829.9|1837|1831|1834.9|1828.9|7
1604980500000|2020-11-10 03:55:00|1834.3|1828.3|1834.9|1828.9|1834.9|1828.9|1834.3|1828.3|4
1604980800000|2020-11-10 04:00:00|1835.3|1829.3|1836.1|1830.1|1836.1|1830.1|1835.3|1829.3|3
1604981100000|2020-11-10 04:05:00|1835|1829|1835.9|1829.9|1835.9|1829.9|1834.9|1828.9|4
1604982900000|2020-11-10 04:35:00|1836|1830|1836|1830|1836|1830|1836|1830|1
1604983200000|2020-11-10 04:40:00|1836.1|1830.1|1837.3|1831.3|1837.3|1831.3|1836|1830|8
1604984400000|2020-11-10 05:00:00|1837.6|1831.6|1838.4|1832.4|1838.4|1832.4|1837.5|1831.5|15
1604984700000|2020-11-10 05:05:00|1838.6|1832.6|1838.8|1832.8|1839.4|1833.4|1838|1832|24
1604985000000|2020-11-10 05:10:00|1838.6|1832.6|1837|1831|1838.6|1832.6|1836.5|1830.5|5
1604985300000|2020-11-10 05:15:00|1836.9|1830.9|1838.4|1832.4|1838.4|1832.4|1836.9|1830.9|7
1604985600000|2020-11-10 05:20:00|1837.9|1831.9|1837.9|1831.9|1838.3|1832.3|1837.6|1831.6|7
1604985900000|2020-11-10 05:25:00|1838.1|1832.1|1836.9|1830.9|1838.1|1832.1|1836.9|1830.9|7
1604986200000|2020-11-10 05:30:00|1837.1|1831.1|1835.6|1829.6|1837.1|1831.1|1835.1|1829.1|11
1604986500000|2020-11-10 05:35:00|1835.9|1829.9|1833.9|1827.9|1835.9|1829.9|1833.9|1827.9|4
1604986800000|2020-11-10 05:40:00|1833.8|1827.8|1831.9|1825.9|1833.8|1827.8|1831.6|1825.6|7
1604987100000|2020-11-10 05:45:00|1831.6|1825.6|1831.5|1825.5|1831.6|1825.6|1831|1825|5
1604987400000|2020-11-10 05:50:00|1831.3|1825.3|1830.5|1824.5|1831.3|1825.3|1829.8|1823.8|22
1604987700000|2020-11-10 05:55:00|1830.9|1824.9|1830.6|1824.6|1831.8|1825.8|1830.4|1824.4|28
1604988000000|2020-11-10 06:00:00|1830.5|1824.5|1831.1|1825.1|1831.5|1825.5|1830.5|1824.5|7
1604988600000|2020-11-10 06:10:00|1831.3|1825.3|1831.3|1825.3|1831.3|1825.3|1831.3|1825.3|1
1604988900000|2020-11-10 06:15:00|1830.9|1824.9|1830.8|1824.8|1831.1|1825.1|1829.8|1823.8|13
1604989200000|2020-11-10 06:20:00|1831.1|1825.1|1831|1825|1831.1|1825.1|1831|1825|4
1604989500000|2020-11-10 06:25:00|1831.1|1825.1|1830.8|1824.8|1831.4|1825.4|1829.9|1823.9|8
1604989800000|2020-11-10 06:30:00|1830.6|1824.6|1830.5|1824.5|1830.6|1824.6|1830.5|1824.5|2
1604990100000|2020-11-10 06:35:00|1830.8|1824.8|1831.3|1825.3|1831.3|1825.3|1830.8|1824.8|8
1604990400000|2020-11-10 06:40:00|1831.5|1825.5|1837.4|1831.4|1838.4|1832.4|1831.5|1825.5|19
1604990700000|2020-11-10 06:45:00|1836.3|1830.3|1836.1|1830.1|1836.9|1830.9|1835.4|1829.4|28
1604991300000|2020-11-10 06:55:00|1835.9|1829.9|1832|1826|1835.9|1829.9|1830.9|1824.9|27
1604991600000|2020-11-10 07:00:00|1832.5|1826.5|1832.5|1826.5|1832.6|1826.6|1832.5|1826.5|5
1604991900000|2020-11-10 07:05:00|1831.4|1825.4|1831.9|1825.9|1833.4|1827.4|1831.4|1825.4|13
1604992500000|2020-11-10 07:15:00|1832|1826|1832.4|1826.4|1832.4|1826.4|1831.9|1825.9|5
1604992800000|2020-11-10 07:20:00|1832.1|1826.1|1831.8|1825.8|1832.1|1826.1|1831.8|1825.8|3
1604993100000|2020-11-10 07:25:00|1831.9|1825.9|1832.4|1826.4|1832.4|1826.4|1831.9|1825.9|3
1604993400000|2020-11-10 07:30:00|1832.6|1826.6|1833.3|1827.3|1833.4|1827.4|1832.3|1826.3|12
1604993700000|2020-11-10 07:35:00|1833|1827|1833|1827|1833.1|1827.1|1833|1827|3
1604994300000|2020-11-10 07:45:00|1832.8|1826.8|1832.6|1826.6|1832.8|1826.8|1832.1|1826.1|4
1604994600000|2020-11-10 07:50:00|1832.9|1826.9|1833.4|1827.4|1834.1|1828.1|1832.9|1826.9|11
1604994900000|2020-11-10 07:55:00|1833.3|1827.3|1834|1828|1834.5|1828.5|1833.3|1827.3|6
1604995200000|2020-11-10 08:00:00|1834.3|1828.3|1834.5|1828.5|1837.5|1831.5|1833.5|1827.5|58
1604995500000|2020-11-10 08:05:00|1834.3|1828.3|1833.9|1827.9|1834.5|1828.5|1832.5|1826.5|24
1604995800000|2020-11-10 08:10:00|1832.8|1826.8|1836.1|1830.1|1836.1|1830.1|1832.8|1826.8|14
1604996100000|2020-11-10 08:15:00|1836|1830|1836.5|1830.5|1837.1|1831.1|1833.8|1827.8|38
1604996400000|2020-11-10 08:20:00|1836.8|1830.8|1837.1|1831.1|1839.8|1833.8|1836.5|1830.5|67
1604996700000|2020-11-10 08:25:00|1837.4|1831.4|1843|1837|1844.5|1838.5|1837.1|1831.1|50
1604997000000|2020-11-10 08:30:00|1842.8|1836.8|1840.9|1834.9|1842.8|1836.8|1840.8|1834.8|26
1604997300000|2020-11-10 08:35:00|1842.5|1836.5|1843.3|1837.3|1844|1838|1842|1836|33
1604997600000|2020-11-10 08:40:00|1843.5|1837.5|1841|1835|1844|1838|1841|1835|23
1604997900000|2020-11-10 08:45:00|1840.9|1834.9|1841.8|1835.8|1842|1836|1840.3|1834.3|16
1604998200000|2020-11-10 08:50:00|1841.5|1835.5|1841|1835|1843.3|1837.3|1841|1835|23
1604998500000|2020-11-10 08:55:00|1841.3|1835.3|1843.5|1837.5|1843.5|1837.5|1841.3|1835.3|17
1604998800000|2020-11-10 09:00:00|1843.8|1837.8|1843.4|1837.4|1844.8|1838.8|1842.3|1836.3|27
1604999100000|2020-11-10 09:05:00|1843.1|1837.1|1843.8|1837.8|1844.3|1838.3|1842.1|1836.1|25
1604999400000|2020-11-10 09:10:00|1844|1838|1840.4|1834.4|1844|1838|1840.4|1834.4|15
1604999700000|2020-11-10 09:15:00|1840.8|1834.8|1839.6|1833.6|1841.3|1835.3|1839.3|1833.3|29
1605000000000|2020-11-10 09:20:00|1839.5|1833.5|1840.5|1834.5|1840.5|1834.5|1838|1832|28
1605000300000|2020-11-10 09:25:00|1840.3|1834.3|1840.3|1834.3|1840.8|1834.8|1839.8|1833.8|12
1605000600000|2020-11-10 09:30:00|1840|1834|1838.8|1832.8|1840.3|1834.3|1838.6|1832.6|19
1605000900000|2020-11-10 09:35:00|1839|1833|1839.5|1833.5|1839.5|1833.5|1838.5|1832.5|24
1605001200000|2020-11-10 09:40:00|1839.9|1833.9|1839.1|1833.1|1840.5|1834.5|1838.6|1832.6|22
1605001500000|2020-11-10 09:45:00|1839.3|1833.3|1839.5|1833.5|1840|1834|1839.1|1833.1|32
1605001800000|2020-11-10 09:50:00|1839.3|1833.3|1839.5|1833.5|1840.3|1834.3|1839.1|1833.1|17
1605002100000|2020-11-10 09:55:00|1839.4|1833.4|1839.6|1833.6|1839.8|1833.8|1839.3|1833.3|9
1605002400000|2020-11-10 10:00:00|1839.4|1833.4|1839.6|1833.6|1839.6|1833.6|1839.4|1833.4|9
1605002700000|2020-11-10 10:05:00|1839.5|1833.5|1838.6|1832.6|1839.8|1833.8|1838.6|1832.6|11
1605003000000|2020-11-10 10:10:00|1838.8|1832.8|1838.6|1832.6|1839.5|1833.5|1838.6|1832.6|28
1605003300000|2020-11-10 10:15:00|1838.9|1832.9|1837|1831|1839.8|1833.8|1836.5|1830.5|21
1605003600000|2020-11-10 10:20:00|1837.1|1831.1|1832.8|1826.8|1837.1|1831.1|1832.8|1826.8|26
1605003900000|2020-11-10 10:25:00|1832.5|1826.5|1834|1828|1834|1828|1832.3|1826.3|14
1605004200000|2020-11-10 10:30:00|1834.3|1828.3|1836.4|1830.4|1836.4|1830.4|1834.3|1828.3|12
1605004500000|2020-11-10 10:35:00|1836.3|1830.3|1839.8|1833.8|1839.8|1833.8|1836.3|1830.3|22
1605004800000|2020-11-10 10:40:00|1840|1834|1836.9|1830.9|1842|1836|1836.3|1830.3|31
1605005100000|2020-11-10 10:45:00|1837.1|1831.1|1837.8|1831.8|1837.8|1831.8|1836.9|1830.9|21
1605005400000|2020-11-10 10:50:00|1837.5|1831.5|1837.4|1831.4|1838.1|1832.1|1837.3|1831.3|18
1605005700000|2020-11-10 10:55:00|1837.5|1831.5|1838.3|1832.3|1838.3|1832.3|1837|1831|24
1605006000000|2020-11-10 11:00:00|1838|1832|1839|1833|1839.4|1833.4|1838|1832|21
1605006300000|2020-11-10 11:05:00|1838.8|1832.8|1839.3|1833.3|1839.3|1833.3|1838.5|1832.5|4
1605006600000|2020-11-10 11:10:00|1839|1833|1839.8|1833.8|1840|1834|1839|1833|6
1605006900000|2020-11-10 11:15:00|1839.5|1833.5|1840|1834|1840|1834|1839.3|1833.3|5
1605007200000|2020-11-10 11:20:00|1840.3|1834.3|1840.5|1834.5|1840.8|1834.8|1840|1834|12
1605007500000|2020-11-10 11:25:00|1840.3|1834.3|1840|1834|1840.3|1834.3|1839.3|1833.3|7
1605007800000|2020-11-10 11:30:00|1839.8|1833.8|1839.8|1833.8|1840.5|1834.5|1839.5|1833.5|11
1605008100000|2020-11-10 11:35:00|1839.5|1833.5|1840.3|1834.3|1840.8|1834.8|1839.3|1833.3|12
1605008400000|2020-11-10 11:40:00|1840|1834|1840|1834|1840|1834|1839.4|1833.4|7
1605008700000|2020-11-10 11:45:00|1840.3|1834.3|1840.3|1834.3|1840.3|1834.3|1839.8|1833.8|4
1605009000000|2020-11-10 11:50:00|1840|1834|1839|1833|1840|1834|1838.8|1832.8|7
1605009300000|2020-11-10 11:55:00|1838.8|1832.8|1838.5|1832.5|1838.8|1832.8|1837.3|1831.3|10
1605009600000|2020-11-10 12:00:00|1838|1832|1840|1834|1840|1834|1838|1832|10
1605009900000|2020-11-10 12:05:00|1840.3|1834.3|1837.5|1831.5|1840.5|1834.5|1837.1|1831.1|20
1605010200000|2020-11-10 12:10:00|1837.8|1831.8|1835.4|1829.4|1839.1|1833.1|1834.5|1828.5|29
1605010500000|2020-11-10 12:15:00|1835.1|1829.1|1838.3|1832.3|1838.3|1832.3|1835.1|1829.1|18
1605010800000|2020-11-10 12:20:00|1838|1832|1837.3|1831.3|1838|1832|1836.8|1830.8|16
1605011100000|2020-11-10 12:25:00|1837.5|1831.5|1837.8|1831.8|1839.5|1833.5|1837.3|1831.3|22
1605011400000|2020-11-10 12:30:00|1838.8|1832.8|1840.3|1834.3|1840.6|1834.6|1838.5|1832.5|25
1605011700000|2020-11-10 12:35:00|1840|1834|1840.3|1834.3|1840.6|1834.6|1839.8|1833.8|28
1605012000000|2020-11-10 12:40:00|1840.5|1834.5|1840.9|1834.9|1841.8|1835.8|1839.9|1833.9|18
1605012300000|2020-11-10 12:45:00|1841|1835|1839.6|1833.6|1841.3|1835.3|1839.5|1833.5|42
1605012600000|2020-11-10 12:50:00|1838.6|1832.6|1839.3|1833.3|1839.5|1833.5|1837|1831|32
1605012900000|2020-11-10 12:55:00|1839.1|1833.1|1836.1|1830.1|1839.4|1833.4|1836|1830|17
1605013200000|2020-11-10 13:00:00|1836|1830|1840|1834|1840|1834|1835.9|1829.9|48
1605013500000|2020-11-10 13:05:00|1840.3|1834.3|1842.3|1836.3|1842.9|1836.9|1839.3|1833.3|65
1605013800000|2020-11-10 13:10:00|1842.5|1836.5|1840.3|1834.3|1842.8|1836.8|1839.5|1833.5|50
1605014100000|2020-11-10 13:15:00|1840|1834|1841.1|1835.1|1841.1|1835.1|1839|1833|20
1605014400000|2020-11-10 13:20:00|1841.5|1835.5|1845|1839|1845.3|1839.3|1841.3|1835.3|63
1605014700000|2020-11-10 13:25:00|1844.8|1838.8|1844.3|1838.3|1847.8|1841.8|1843.1|1837.1|62
1605015000000|2020-11-10 13:30:00|1844.8|1838.8|1840.8|1834.8|1844.8|1838.8|1840|1834|63
1605015300000|2020-11-10 13:35:00|1840.9|1834.9|1839.8|1833.8|1840.9|1834.9|1838.3|1832.3|72
1605015600000|2020-11-10 13:40:00|1839.5|1833.5|1840.1|1834.1|1840.8|1834.8|1838.9|1832.9|37
1605015900000|2020-11-10 13:45:00|1840|1834|1839.1|1833.1|1840.3|1834.3|1838.1|1832.1|44
1605016200000|2020-11-10 13:50:00|1839.4|1833.4|1841|1835|1841.3|1835.3|1839.4|1833.4|45
1605016500000|2020-11-10 13:55:00|1840.9|1834.9|1842.8|1836.8|1843.6|1837.6|1840.3|1834.3|48
1605016800000|2020-11-10 14:00:00|1842.3|1836.3|1844.3|1838.3|1845|1839|1841.6|1835.6|41
1605017100000|2020-11-10 14:05:00|1844.5|1838.5|1846.5|1840.5|1847|1841|1844.3|1838.3|45
1605017400000|2020-11-10 14:10:00|1846.8|1840.8|1848|1842|1849|1843|1846.5|1840.5|38
1605017700000|2020-11-10 14:15:00|1847.8|1841.8|1848|1842|1850.1|1844.1|1847.3|1841.3|40
1605018000000|2020-11-10 14:20:00|1848.3|1842.3|1847.3|1841.3|1849.1|1843.1|1844.8|1838.8|67
1605018300000|2020-11-10 14:25:00|1847.4|1841.4|1849.8|1843.8|1850.5|1844.5|1845.8|1839.8|39
1605018600000|2020-11-10 14:30:00|1850|1844|1849.5|1843.5|1851.9|1845.9|1849.5|1843.5|71
1605018900000|2020-11-10 14:35:00|1848.8|1842.8|1851|1845|1851.3|1845.3|1847.5|1841.5|48
1605019200000|2020-11-10 14:40:00|1851.3|1845.3|1850.6|1844.6|1851.8|1845.8|1849.4|1843.4|67
1605019500000|2020-11-10 14:45:00|1850.4|1844.4|1852.3|1846.3|1852.3|1846.3|1850.4|1844.4|49
1605019800000|2020-11-10 14:50:00|1851.5|1845.5|1853.8|1847.8|1853.8|1847.8|1851.5|1845.5|34
1605020100000|2020-11-10 14:55:00|1853.6|1847.6|1853.6|1847.6|1856|1850|1852.5|1846.5|80
1605020400000|2020-11-10 15:00:00|1853.5|1847.5|1854|1848|1855.5|1849.5|1852.8|1846.8|79
1605020700000|2020-11-10 15:05:00|1854.3|1848.3|1850.3|1844.3|1854.8|1848.8|1849.4|1843.4|70
1605021000000|2020-11-10 15:10:00|1850.4|1844.4|1851|1845|1853.8|1847.8|1850.4|1844.4|78
1605021300000|2020-11-10 15:15:00|1851.3|1845.3|1852.1|1846.1|1854|1848|1851.3|1845.3|36
1605021600000|2020-11-10 15:20:00|1852.3|1846.3|1851.8|1845.8|1853.5|1847.5|1851.3|1845.3|45
1605021900000|2020-11-10 15:25:00|1852|1846|1851.4|1845.4|1852.8|1846.8|1850.6|1844.6|38
1605022200000|2020-11-10 15:30:00|1851.3|1845.3|1851.5|1845.5|1851.6|1845.6|1850.5|1844.5|37
1605022500000|2020-11-10 15:35:00|1851.4|1845.4|1848.8|1842.8|1851.4|1845.4|1845.8|1839.8|43
1605022800000|2020-11-10 15:40:00|1848.5|1842.5|1846.1|1840.1|1851.3|1845.3|1846.1|1840.1|52
1605023100000|2020-11-10 15:45:00|1845.8|1839.8|1847|1841|1847.3|1841.3|1844.3|1838.3|82
1605023400000|2020-11-10 15:50:00|1846.8|1840.8|1848.9|1842.9|1849.1|1843.1|1845.8|1839.8|54
1605023700000|2020-11-10 15:55:00|1849.8|1843.8|1850.1|1844.1|1850.8|1844.8|1848|1842|50
1605024000000|2020-11-10 16:00:00|1850|1844|1854|1848|1854.3|1848.3|1850|1844|68
1605024300000|2020-11-10 16:05:00|1853.9|1847.9|1850.8|1844.8|1853.9|1847.9|1847.6|1841.6|67
1605024600000|2020-11-10 16:10:00|1850.9|1844.9|1848.6|1842.6|1851.9|1845.9|1843.8|1837.8|106
1605024900000|2020-11-10 16:15:00|1848.8|1842.8|1851.6|1845.6|1855.3|1849.3|1848.8|1842.8|173
1605025200000|2020-11-10 16:20:00|1851.9|1845.9|1854|1848|1854.5|1848.5|1850.4|1844.4|76
1605025500000|2020-11-10 16:25:00|1853.9|1847.9|1858|1852|1858.8|1852.8|1853.8|1847.8|68
1605025800000|2020-11-10 16:30:00|1857.9|1851.9|1861.8|1855.8|1861.8|1855.8|1856.1|1850.1|32
1605026100000|2020-11-10 16:35:00|1861.3|1855.3|1861.6|1855.6|1861.8|1855.8|1861.3|1855.3|13
1605026400000|2020-11-10 16:40:00|1861.8|1855.8|1861.4|1855.4|1862.3|1856.3|1861.1|1855.1|33
1605026700000|2020-11-10 16:45:00|1861.5|1855.5|1861.5|1855.5|1861.8|1855.8|1861.4|1855.4|4
1605027000000|2020-11-10 16:50:00|1861.4|1855.4|1861.6|1855.6|1861.6|1855.6|1861.3|1855.3|4
1605027300000|2020-11-10 16:55:00|1861.3|1855.3|1861.5|1855.5|1861.5|1855.5|1861|1855|11
1605027600000|2020-11-10 17:00:00|1861.1|1855.1|1861.4|1855.4|1861.5|1855.5|1861.1|1855.1|5
1605027900000|2020-11-10 17:05:00|1861.3|1855.3|1861.5|1855.5|1861.6|1855.6|1861.3|1855.3|3
1605028200000|2020-11-10 17:10:00|1861.3|1855.3|1866|1860|1867.1|1861.1|1861.3|1855.3|10
1605028500000|2020-11-10 17:15:00|1865.5|1859.5|1865.5|1859.5|1865.5|1859.5|1865.5|1859.5|1
1605029100000|2020-11-10 17:25:00|1865.8|1859.8|1864.5|1858.5|1865.8|1859.8|1864.5|1858.5|4
1605029400000|2020-11-10 17:30:00|1865.5|1859.5|1865.6|1859.6|1865.6|1859.6|1865.5|1859.5|2
1605029700000|2020-11-10 17:35:00|1866.3|1860.3|1866.4|1860.4|1866.8|1860.8|1866.3|1860.3|4
1605030300000|2020-11-10 17:45:00|1866.6|1860.6|1866.9|1860.9|1867.3|1861.3|1865.4|1859.4|9
1605030600000|2020-11-10 17:50:00|1866.6|1860.6|1866.5|1860.5|1866.6|1860.6|1866.5|1860.5|2
1605030900000|2020-11-10 17:55:00|1866.4|1860.4|1868.9|1862.9|1868.9|1862.9|1866.4|1860.4|13
1604970000000|2020-11-10 01:00:00|1838.1|1832.1|1839.9|1833.9|1840|1834|1835.5|1829.5|51
1604970300000|2020-11-10 01:05:00|1840.9|1834.9|1840.1|1834.1|1840.9|1834.9|1838.5|1832.5|12
1604970600000|2020-11-10 01:10:00|1840|1834|1836.8|1830.8|1840.1|1834.1|1835.6|1829.6|25
1604970900000|2020-11-10 01:15:00|1836.6|1830.6|1835.8|1829.8|1836.6|1830.6|1834.9|1828.9|22
1604971200000|2020-11-10 01:20:00|1835.6|1829.6|1837.3|1831.3|1837.3|1831.3|1835.6|1829.6|8
1604971500000|2020-11-10 01:25:00|1837.1|1831.1|1838.9|1832.9|1838.9|1832.9|1837.1|1831.1|10
1604971800000|2020-11-10 01:30:00|1839|1833|1839|1833|1839|1833|1837.8|1831.8|17
1604972100000|2020-11-10 01:35:00|1839.1|1833.1|1838.9|1832.9|1839.5|1833.5|1837.3|1831.3|14
1604972400000|2020-11-10 01:40:00|1839.4|1833.4|1839.1|1833.1|1839.8|1833.8|1839.1|1833.1|4
1604972700000|2020-11-10 01:45:00|1838.9|1832.9|1839.1|1833.1|1839.1|1833.1|1838.4|1832.4|8
1604973000000|2020-11-10 01:50:00|1839.3|1833.3|1840|1834|1840.9|1834.9|1839.3|1833.3|9
1604973300000|2020-11-10 01:55:00|1839.9|1833.9|1841.9|1835.9|1842.3|1836.3|1839.8|1833.8|14
1604973600000|2020-11-10 02:00:00|1841.4|1835.4|1842.1|1836.1|1842.1|1836.1|1840.9|1834.9|8
1604973900000|2020-11-10 02:05:00|1841.9|1835.9|1841.9|1835.9|1842.3|1836.3|1841.3|1835.3|12
1604974200000|2020-11-10 02:10:00|1842.3|1836.3|1842.5|1836.5|1843.3|1837.3|1842.3|1836.3|8
1604974500000|2020-11-10 02:15:00|1842.8|1836.8|1842.8|1836.8|1842.8|1836.8|1842.8|1836.8|1
1604974800000|2020-11-10 02:20:00|1842.5|1836.5|1842|1836|1842.5|1836.5|1842|1836|3
1604975100000|2020-11-10 02:25:00|1841.9|1835.9|1839.1|1833.1|1841.9|1835.9|1838.3|1832.3|23
1604975400000|2020-11-10 02:30:00|1839.3|1833.3|1840.3|1834.3|1840.4|1834.4|1839.1|1833.1|10
1604975700000|2020-11-10 02:35:00|1840.4|1834.4|1840.4|1834.4|1840.4|1834.4|1839.4|1833.4|10
1604976000000|2020-11-10 02:40:00|1840|1834|1840.4|1834.4|1841.1|1835.1|1840|1834|10
1604976300000|2020-11-10 02:45:00|1841.1|1835.1|1840.4|1834.4|1841.1|1835.1|1840.4|1834.4|2
1604976600000|2020-11-10 02:50:00|1840.8|1834.8|1840.4|1834.4|1841.6|1835.6|1840.4|1834.4|7
1604977500000|2020-11-10 03:05:00|1840.6|1834.6|1841.1|1835.1|1841.4|1835.4|1838.9|1832.9|12
1604977800000|2020-11-10 03:10:00|1840|1834|1838.6|1832.6|1840.1|1834.1|1837|1831|24
1604978100000|2020-11-10 03:15:00|1838.4|1832.4|1835.8|1829.8|1838.4|1832.4|1835.4|1829.4|8
1604978400000|2020-11-10 03:20:00|1836.3|1830.3|1835.8|1829.8|1836.9|1830.9|1835.1|1829.1|16
1604978700000|2020-11-10 03:25:00|1834.6|1828.6|1836.4|1830.4|1836.6|1830.6|1833.1|1827.1|22
1604979000000|2020-11-10 03:30:00|1836.1|1830.1|1835.8|1829.8|1836.1|1830.1|1835.8|1829.8|3
1604979300000|2020-11-10 03:35:00|1835.9|1829.9|1834.6|1828.6|1835.9|1829.9|1834.6|1828.6|5
1604980200000|2020-11-10 03:50:00|1834.9|1828.9|1835.9|1829.9|1837|1831|1834.9|1828.9|7
1604980500000|2020-11-10 03:55:00|1834.3|1828.3|1834.9|1828.9|1834.9|1828.9|1834.3|1828.3|4
1604980800000|2020-11-10 04:00:00|1835.3|1829.3|1836.1|1830.1|1836.1|1830.1|1835.3|1829.3|3
1604981100000|2020-11-10 04:05:00|1835|1829|1835.9|1829.9|1835.9|1829.9|1834.9|1828.9|4
1604982900000|2020-11-10 04:35:00|1836|1830|1836|1830|1836|1830|1836|1830|1
1604983200000|2020-11-10 04:40:00|1836.1|1830.1|1837.3|1831.3|1837.3|1831.3|1836|1830|8
1604984400000|2020-11-10 05:00:00|1837.6|1831.6|1838.4|1832.4|1838.4|1832.4|1837.5|1831.5|15
1604984700000|2020-11-10 05:05:00|1838.6|1832.6|1838.8|1832.8|1839.4|1833.4|1838|1832|24
1604985000000|2020-11-10 05:10:00|1838.6|1832.6|1837|1831|1838.6|1832.6|1836.5|1830.5|5
1604985300000|2020-11-10 05:15:00|1836.9|1830.9|1838.4|1832.4|1838.4|1832.4|1836.9|1830.9|7
1604985600000|2020-11-10 05:20:00|1837.9|1831.9|1837.9|1831.9|1838.3|1832.3|1837.6|1831.6|7
1604985900000|2020-11-10 05:25:00|1838.1|1832.1|1836.9|1830.9|1838.1|1832.1|1836.9|1830.9|7
1604986200000|2020-11-10 05:30:00|1837.1|1831.1|1835.6|1829.6|1837.1|1831.1|1835.1|1829.1|11
1604986500000|2020-11-10 05:35:00|1835.9|1829.9|1833.9|1827.9|1835.9|1829.9|1833.9|1827.9|4
1604986800000|2020-11-10 05:40:00|1833.8|1827.8|1831.9|1825.9|1833.8|1827.8|1831.6|1825.6|7
1604987100000|2020-11-10 05:45:00|1831.6|1825.6|1831.5|1825.5|1831.6|1825.6|1831|1825|5
1604987400000|2020-11-10 05:50:00|1831.3|1825.3|1830.5|1824.5|1831.3|1825.3|1829.8|1823.8|22
1604987700000|2020-11-10 05:55:00|1830.9|1824.9|1830.6|1824.6|1831.8|1825.8|1830.4|1824.4|28
1604988000000|2020-11-10 06:00:00|1830.5|1824.5|1831.1|1825.1|1831.5|1825.5|1830.5|1824.5|7
1604988600000|2020-11-10 06:10:00|1831.3|1825.3|1831.3|1825.3|1831.3|1825.3|1831.3|1825.3|1
1604988900000|2020-11-10 06:15:00|1830.9|1824.9|1830.8|1824.8|1831.1|1825.1|1829.8|1823.8|13
1604989200000|2020-11-10 06:20:00|1831.1|1825.1|1831|1825|1831.1|1825.1|1831|1825|4
1604989500000|2020-11-10 06:25:00|1831.1|1825.1|1830.8|1824.8|1831.4|1825.4|1829.9|1823.9|8
1604989800000|2020-11-10 06:30:00|1830.6|1824.6|1830.5|1824.5|1830.6|1824.6|1830.5|1824.5|2
1604990100000|2020-11-10 06:35:00|1830.8|1824.8|1831.3|1825.3|1831.3|1825.3|1830.8|1824.8|8
1604990400000|2020-11-10 06:40:00|1831.5|1825.5|1837.4|1831.4|1838.4|1832.4|1831.5|1825.5|19
1604990700000|2020-11-10 06:45:00|1836.3|1830.3|1836.1|1830.1|1836.9|1830.9|1835.4|1829.4|28
1604991300000|2020-11-10 06:55:00|1835.9|1829.9|1832|1826|1835.9|1829.9|1830.9|1824.9|27
1604991600000|2020-11-10 07:00:00|1832.5|1826.5|1832.5|1826.5|1832.6|1826.6|1832.5|1826.5|5
1604991900000|2020-11-10 07:05:00|1831.4|1825.4|1831.9|1825.9|1833.4|1827.4|1831.4|1825.4|13
1604992500000|2020-11-10 07:15:00|1832|1826|1832.4|1826.4|1832.4|1826.4|1831.9|1825.9|5
1604992800000|2020-11-10 07:20:00|1832.1|1826.1|1831.8|1825.8|1832.1|1826.1|1831.8|1825.8|3
1604993100000|2020-11-10 07:25:00|1831.9|1825.9|1832.4|1826.4|1832.4|1826.4|1831.9|1825.9|3
1604993400000|2020-11-10 07:30:00|1832.6|1826.6|1833.3|1827.3|1833.4|1827.4|1832.3|1826.3|12
1604993700000|2020-11-10 07:35:00|1833|1827|1833|1827|1833.1|1827.1|1833|1827|3
1604994300000|2020-11-10 07:45:00|1832.8|1826.8|1832.6|1826.6|1832.8|1826.8|1832.1|1826.1|4
1604994600000|2020-11-10 07:50:00|1832.9|1826.9|1833.4|1827.4|1834.1|1828.1|1832.9|1826.9|11
1604994900000|2020-11-10 07:55:00|1833.3|1827.3|1834|1828|1834.5|1828.5|1833.3|1827.3|6
1604995200000|2020-11-10 08:00:00|1834.3|1828.3|1834.5|1828.5|1837.5|1831.5|1833.5|1827.5|58
1604995500000|2020-11-10 08:05:00|1834.3|1828.3|1833.9|1827.9|1834.5|1828.5|1832.5|1826.5|24
1604995800000|2020-11-10 08:10:00|1832.8|1826.8|1836.1|1830.1|1836.1|1830.1|1832.8|1826.8|14
1604996100000|2020-11-10 08:15:00|1836|1830|1836.5|1830.5|1837.1|1831.1|1833.8|1827.8|38
1604996400000|2020-11-10 08:20:00|1836.8|1830.8|1837.1|1831.1|1839.8|1833.8|1836.5|1830.5|67
1604996700000|2020-11-10 08:25:00|1837.4|1831.4|1843|1837|1844.5|1838.5|1837.1|1831.1|50
1604997000000|2020-11-10 08:30:00|1842.8|1836.8|1840.9|1834.9|1842.8|1836.8|1840.8|1834.8|26
1604997300000|2020-11-10 08:35:00|1842.5|1836.5|1843.3|1837.3|1844|1838|1842|1836|33
1604997600000|2020-11-10 08:40:00|1843.5|1837.5|1841|1835|1844|1838|1841|1835|23
1604997900000|2020-11-10 08:45:00|1840.9|1834.9|1841.8|1835.8|1842|1836|1840.3|1834.3|16
1604998200000|2020-11-10 08:50:00|1841.5|1835.5|1841|1835|1843.3|1837.3|1841|1835|23
1604998500000|2020-11-10 08:55:00|1841.3|1835.3|1843.5|1837.5|1843.5|1837.5|1841.3|1835.3|17
1604998800000|2020-11-10 09:00:00|1843.8|1837.8|1843.4|1837.4|1844.8|1838.8|1842.3|1836.3|27
1604999100000|2020-11-10 09:05:00|1843.1|1837.1|1843.8|1837.8|1844.3|1838.3|1842.1|1836.1|25
1604999400000|2020-11-10 09:10:00|1844|1838|1840.4|1834.4|1844|1838|1840.4|1834.4|15
1604999700000|2020-11-10 09:15:00|1840.8|1834.8|1839.6|1833.6|1841.3|1835.3|1839.3|1833.3|29
1605000000000|2020-11-10 09:20:00|1839.5|1833.5|1840.5|1834.5|1840.5|1834.5|1838|1832|28
1605000300000|2020-11-10 09:25:00|1840.3|1834.3|1840.3|1834.3|1840.8|1834.8|1839.8|1833.8|12
1605000600000|2020-11-10 09:30:00|1840|1834|1838.8|1832.8|1840.3|1834.3|1838.6|1832.6|19
1605000900000|2020-11-10 09:35:00|1839|1833|1839.5|1833.5|1839.5|1833.5|1838.5|1832.5|24
1605001200000|2020-11-10 09:40:00|1839.9|1833.9|1839.1|1833.1|1840.5|1834.5|1838.6|1832.6|22
1605001500000|2020-11-10 09:45:00|1839.3|1833.3|1839.5|1833.5|1840|1834|1839.1|1833.1|32
1605001800000|2020-11-10 09:50:00|1839.3|1833.3|1839.5|1833.5|1840.3|1834.3|1839.1|1833.1|17
1605002100000|2020-11-10 09:55:00|1839.4|1833.4|1839.6|1833.6|1839.8|1833.8|1839.3|1833.3|9
1605002400000|2020-11-10 10:00:00|1839.4|1833.4|1839.6|1833.6|1839.6|1833.6|1839.4|1833.4|9
1605002700000|2020-11-10 10:05:00|1839.5|1833.5|1838.6|1832.6|1839.8|1833.8|1838.6|1832.6|11
1605003000000|2020-11-10 10:10:00|1838.8|1832.8|1838.6|1832.6|1839.5|1833.5|1838.6|1832.6|28
1605003300000|2020-11-10 10:15:00|1838.9|1832.9|1837|1831|1839.8|1833.8|1836.5|1830.5|21
1605003600000|2020-11-10 10:20:00|1837.1|1831.1|1832.8|1826.8|1837.1|1831.1|1832.8|1826.8|26
1605003900000|2020-11-10 10:25:00|1832.5|1826.5|1834|1828|1834|1828|1832.3|1826.3|14
1605004200000|2020-11-10 10:30:00|1834.3|1828.3|1836.4|1830.4|1836.4|1830.4|1834.3|1828.3|12
1605004500000|2020-11-10 10:35:00|1836.3|1830.3|1839.8|1833.8|1839.8|1833.8|1836.3|1830.3|22
1605004800000|2020-11-10 10:40:00|1840|1834|1836.9|1830.9|1842|1836|1836.3|1830.3|31
1605005100000|2020-11-10 10:45:00|1837.1|1831.1|1837.8|1831.8|1837.8|1831.8|1836.9|1830.9|21
1605005400000|2020-11-10 10:50:00|1837.5|1831.5|1837.4|1831.4|1838.1|1832.1|1837.3|1831.3|18
1605005700000|2020-11-10 10:55:00|1837.5|1831.5|1838.3|1832.3|1838.3|1832.3|1837|1831|24
1605006000000|2020-11-10 11:00:00|1838|1832|1839|1833|1839.4|1833.4|1838|1832|21
1605006300000|2020-11-10 11:05:00|1838.8|1832.8|1839.3|1833.3|1839.3|1833.3|1838.5|1832.5|4
1605006600000|2020-11-10 11:10:00|1839|1833|1839.8|1833.8|1840|1834|1839|1833|6
1605006900000|2020-11-10 11:15:00|1839.5|1833.5|1840|1834|1840|1834|1839.3|1833.3|5
1605007200000|2020-11-10 11:20:00|1840.3|1834.3|1840.5|1834.5|1840.8|1834.8|1840|1834|12
1605007500000|2020-11-10 11:25:00|1840.3|1834.3|1840|1834|1840.3|1834.3|1839.3|1833.3|7
1605007800000|2020-11-10 11:30:00|1839.8|1833.8|1839.8|1833.8|1840.5|1834.5|1839.5|1833.5|11
1605008100000|2020-11-10 11:35:00|1839.5|1833.5|1840.3|1834.3|1840.8|1834.8|1839.3|1833.3|12
1605008400000|2020-11-10 11:40:00|1840|1834|1840|1834|1840|1834|1839.4|1833.4|7
1605008700000|2020-11-10 11:45:00|1840.3|1834.3|1840.3|1834.3|1840.3|1834.3|1839.8|1833.8|4
1605009000000|2020-11-10 11:50:00|1840|1834|1839|1833|1840|1834|1838.8|1832.8|7
1605009300000|2020-11-10 11:55:00|1838.8|1832.8|1838.5|1832.5|1838.8|1832.8|1837.3|1831.3|10
1605009600000|2020-11-10 12:00:00|1838|1832|1840|1834|1840|1834|1838|1832|10
1605009900000|2020-11-10 12:05:00|1840.3|1834.3|1837.5|1831.5|1840.5|1834.5|1837.1|1831.1|20
1605010200000|2020-11-10 12:10:00|1837.8|1831.8|1835.4|1829.4|1839.1|1833.1|1834.5|1828.5|29
1605010500000|2020-11-10 12:15:00|1835.1|1829.1|1838.3|1832.3|1838.3|1832.3|1835.1|1829.1|18
1605010800000|2020-11-10 12:20:00|1838|1832|1837.3|1831.3|1838|1832|1836.8|1830.8|16
1605011100000|2020-11-10 12:25:00|1837.5|1831.5|1837.8|1831.8|1839.5|1833.5|1837.3|1831.3|22
1605011400000|2020-11-10 12:30:00|1838.8|1832.8|1840.3|1834.3|1840.6|1834.6|1838.5|1832.5|25
1605011700000|2020-11-10 12:35:00|1840|1834|1840.3|1834.3|1840.6|1834.6|1839.8|1833.8|28
1605012000000|2020-11-10 12:40:00|1840.5|1834.5|1840.9|1834.9|1841.8|1835.8|1839.9|1833.9|18
1605012300000|2020-11-10 12:45:00|1841|1835|1839.6|1833.6|1841.3|1835.3|1839.5|1833.5|42
1605012600000|2020-11-10 12:50:00|1838.6|1832.6|1839.3|1833.3|1839.5|1833.5|1837|1831|32
1605012900000|2020-11-10 12:55:00|1839.1|1833.1|1836.1|1830.1|1839.4|1833.4|1836|1830|17
1605013200000|2020-11-10 13:00:00|1836|1830|1840|1834|1840|1834|1835.9|1829.9|48
1605013500000|2020-11-10 13:05:00|1840.3|1834.3|1842.3|1836.3|1842.9|1836.9|1839.3|1833.3|65
1605013800000|2020-11-10 13:10:00|1842.5|1836.5|1840.3|1834.3|1842.8|1836.8|1839.5|1833.5|50
1605014100000|2020-11-10 13:15:00|1840|1834|1841.1|1835.1|1841.1|1835.1|1839|1833|20
1605014400000|2020-11-10 13:20:00|1841.5|1835.5|1845|1839|1845.3|1839.3|1841.3|1835.3|63
1605014700000|2020-11-10 13:25:00|1844.8|1838.8|1844.3|1838.3|1847.8|1841.8|1843.1|1837.1|62
1605015000000|2020-11-10 13:30:00|1844.8|1838.8|1840.8|1834.8|1844.8|1838.8|1840|1834|63
1605015300000|2020-11-10 13:35:00|1840.9|1834.9|1839.8|1833.8|1840.9|1834.9|1838.3|1832.3|72
1605015600000|2020-11-10 13:40:00|1839.5|1833.5|1840.1|1834.1|1840.8|1834.8|1838.9|1832.9|37
1605015900000|2020-11-10 13:45:00|1840|1834|1839.1|1833.1|1840.3|1834.3|1838.1|1832.1|44
1605016200000|2020-11-10 13:50:00|1839.4|1833.4|1841|1835|1841.3|1835.3|1839.4|1833.4|45
1605016500000|2020-11-10 13:55:00|1840.9|1834.9|1842.8|1836.8|1843.6|1837.6|1840.3|1834.3|48
1605016800000|2020-11-10 14:00:00|1842.3|1836.3|1844.3|1838.3|1845|1839|1841.6|1835.6|41
1605017100000|2020-11-10 14:05:00|1844.5|1838.5|1846.5|1840.5|1847|1841|1844.3|1838.3|45
1605017400000|2020-11-10 14:10:00|1846.8|1840.8|1848|1842|1849|1843|1846.5|1840.5|38
1605017700000|2020-11-10 14:15:00|1847.8|1841.8|1848|1842|1850.1|1844.1|1847.3|1841.3|40
1605018000000|2020-11-10 14:20:00|1848.3|1842.3|1847.3|1841.3|1849.1|1843.1|1844.8|1838.8|67
1605018300000|2020-11-10 14:25:00|1847.4|1841.4|1849.8|1843.8|1850.5|1844.5|1845.8|1839.8|39
1605018600000|2020-11-10 14:30:00|1850|1844|1849.5|1843.5|1851.9|1845.9|1849.5|1843.5|71
1605018900000|2020-11-10 14:35:00|1848.8|1842.8|1851|1845|1851.3|1845.3|1847.5|1841.5|48
1605019200000|2020-11-10 14:40:00|1851.3|1845.3|1850.6|1844.6|1851.8|1845.8|1849.4|1843.4|67
1605019500000|2020-11-10 14:45:00|1850.4|1844.4|1852.3|1846.3|1852.3|1846.3|1850.4|1844.4|49
1605019800000|2020-11-10 14:50:00|1851.5|1845.5|1853.8|1847.8|1853.8|1847.8|1851.5|1845.5|34
1605020100000|2020-11-10 14:55:00|1853.6|1847.6|1853.6|1847.6|1856|1850|1852.5|1846.5|80
1605020400000|2020-11-10 15:00:00|1853.5|1847.5|1854|1848|1855.5|1849.5|1852.8|1846.8|79
1605020700000|2020-11-10 15:05:00|1854.3|1848.3|1850.3|1844.3|1854.8|1848.8|1849.4|1843.4|70
1605021000000|2020-11-10 15:10:00|1850.4|1844.4|1851|1845|1853.8|1847.8|1850.4|1844.4|78
1605021300000|2020-11-10 15:15:00|1851.3|1845.3|1852.1|1846.1|1854|1848|1851.3|1845.3|36
1605021600000|2020-11-10 15:20:00|1852.3|1846.3|1851.8|1845.8|1853.5|1847.5|1851.3|1845.3|45
1605021900000|2020-11-10 15:25:00|1852|1846|1851.4|1845.4|1852.8|1846.8|1850.6|1844.6|38
1605022200000|2020-11-10 15:30:00|1851.3|1845.3|1851.5|1845.5|1851.6|1845.6|1850.5|1844.5|37
1605022500000|2020-11-10 15:35:00|1851.4|1845.4|1848.8|1842.8|1851.4|1845.4|1845.8|1839.8|43
1605022800000|2020-11-10 15:40:00|1848.5|1842.5|1846.1|1840.1|1851.3|1845.3|1846.1|1840.1|52
1605023100000|2020-11-10 15:45:00|1845.8|1839.8|1847|1841|1847.3|1841.3|1844.3|1838.3|82
1605023400000|2020-11-10 15:50:00|1846.8|1840.8|1848.9|1842.9|1849.1|1843.1|1845.8|1839.8|54
1605023700000|2020-11-10 15:55:00|1849.8|1843.8|1850.1|1844.1|1850.8|1844.8|1848|1842|50
1605024000000|2020-11-10 16:00:00|1850|1844|1854|1848|1854.3|1848.3|1850|1844|68
1605024300000|2020-11-10 16:05:00|1853.9|1847.9|1850.8|1844.8|1853.9|1847.9|1847.6|1841.6|67
1605024600000|2020-11-10 16:10:00|1850.9|1844.9|1848.6|1842.6|1851.9|1845.9|1843.8|1837.8|106
1605024900000|2020-11-10 16:15:00|1848.8|1842.8|1851.6|1845.6|1855.3|1849.3|1848.8|1842.8|173
1605025200000|2020-11-10 16:20:00|1851.9|1845.9|1854|1848|1854.5|1848.5|1850.4|1844.4|76
1605025500000|2020-11-10 16:25:00|1853.9|1847.9|1858|1852|1858.8|1852.8|1853.8|1847.8|68
1605025800000|2020-11-10 16:30:00|1857.9|1851.9|1861.8|1855.8|1861.8|1855.8|1856.1|1850.1|32
1605026100000|2020-11-10 16:35:00|1861.3|1855.3|1861.6|1855.6|1861.8|1855.8|1861.3|1855.3|13
1605026400000|2020-11-10 16:40:00|1861.8|1855.8|1861.4|1855.4|1862.3|1856.3|1861.1|1855.1|33
1605026700000|2020-11-10 16:45:00|1861.5|1855.5|1861.5|1855.5|1861.8|1855.8|1861.4|1855.4|4
1605027000000|2020-11-10 16:50:00|1861.4|1855.4|1861.6|1855.6|1861.6|1855.6|1861.3|1855.3|4
1605027300000|2020-11-10 16:55:00|1861.3|1855.3|1861.5|1855.5|1861.5|1855.5|1861|1855|11
1605027600000|2020-11-10 17:00:00|1861.1|1855.1|1861.4|1855.4|1861.5|1855.5|1861.1|1855.1|5
1605027900000|2020-11-10 17:05:00|1861.3|1855.3|1861.5|1855.5|1861.6|1855.6|1861.3|1855.3|3
1605028200000|2020-11-10 17:10:00|1861.3|1855.3|1866|1860|1867.1|1861.1|1861.3|1855.3|10
1605028500000|2020-11-10 17:15:00|1865.5|1859.5|1865.5|1859.5|1865.5|1859.5|1865.5|1859.5|1
1605029100000|2020-11-10 17:25:00|1865.8|1859.8|1864.5|1858.5|1865.8|1859.8|1864.5|1858.5|4
1605029400000|2020-11-10 17:30:00|1865.5|1859.5|1865.6|1859.6|1865.6|1859.6|1865.5|1859.5|2
1605029700000|2020-11-10 17:35:00|1866.3|1860.3|1866.4|1860.4|1866.8|1860.8|1866.3|1860.3|4
1605030300000|2020-11-10 17:45:00|1866.6|1860.6|1866.9|1860.9|1867.3|1861.3|1865.4|1859.4|9
1605030600000|2020-11-10 17:50:00|1866.6|1860.6|1866.5|1860.5|1866.6|1860.6|1866.5|1860.5|2
1605030900000|2020-11-10 17:55:00|1866.4|1860.4|1868.9|1862.9|1868.9|1862.9|1866.4|1860.4|13
1605056400000|2020-11-11 01:00:00|1864.3|1858.3|1863.1|1857.1|1864.3|1858.3|1863.1|1857.1|8
1605056700000|2020-11-11 01:05:00|1863.4|1857.4|1863.9|1857.9|1864.5|1858.5|1863.4|1857.4|8
1605057000000|2020-11-11 01:10:00|1863.8|1857.8|1863.8|1857.8|1863.8|1857.8|1863.8|1857.8|1
1605057600000|2020-11-11 01:20:00|1863.6|1857.6|1863.6|1857.6|1863.6|1857.6|1863.6|1857.6|1
1605057900000|2020-11-11 01:25:00|1863.9|1857.9|1864.1|1858.1|1864.6|1858.6|1863.9|1857.9|7
1605058200000|2020-11-11 01:30:00|1863.9|1857.9|1863.9|1857.9|1863.9|1857.9|1863.9|1857.9|1
1605058500000|2020-11-11 01:35:00|1864.1|1858.1|1864.1|1858.1|1864.1|1858.1|1864.1|1858.1|1
1605058800000|2020-11-11 01:40:00|1864.8|1858.8|1864.6|1858.6|1864.8|1858.8|1864.6|1858.6|2
1605059400000|2020-11-11 01:50:00|1865|1859|1865.1|1859.1|1865.9|1859.9|1865|1859|5
1605059700000|2020-11-11 01:55:00|1865.4|1859.4|1865.4|1859.4|1865.4|1859.4|1865.4|1859.4|1
1605060000000|2020-11-11 02:00:00|1866.1|1860.1|1867.8|1861.8|1867.9|1861.9|1865.4|1859.4|8
1605060300000|2020-11-11 02:05:00|1867.6|1861.6|1869.4|1863.4|1869.6|1863.6|1867.4|1861.4|35
1605060600000|2020-11-11 02:10:00|1869.5|1863.5|1868.4|1862.4|1869.5|1863.5|1868.4|1862.4|4
1605060900000|2020-11-11 02:15:00|1868.8|1862.8|1868.4|1862.4|1868.8|1862.8|1868.4|1862.4|3
1605061800000|2020-11-11 02:30:00|1867.4|1861.4|1866.4|1860.4|1867.4|1861.4|1866.4|1860.4|3
1605062100000|2020-11-11 02:35:00|1866.3|1860.3|1868.5|1862.5|1868.5|1862.5|1865.6|1859.6|13
1605062400000|2020-11-11 02:40:00|1868.3|1862.3|1869.1|1863.1|1869.1|1863.1|1868.3|1862.3|8
1605062700000|2020-11-11 02:45:00|1868.9|1862.9|1868.9|1862.9|1868.9|1862.9|1868.9|1862.9|1
1605063000000|2020-11-11 02:50:00|1869.4|1863.4|1869.9|1863.9|1871.1|1865.1|1869.4|1863.4|10
1605063600000|2020-11-11 03:00:00|1869.6|1863.6|1870.3|1864.3|1870.3|1864.3|1869.6|1863.6|2
1605063900000|2020-11-11 03:05:00|1869.9|1863.9|1868.4|1862.4|1869.9|1863.9|1867.9|1861.9|11
1605064200000|2020-11-11 03:10:00|1868.8|1862.8|1869|1863|1869|1863|1868.8|1862.8|2
1605064500000|2020-11-11 03:15:00|1869.4|1863.4|1869.6|1863.6|1870.1|1864.1|1869.3|1863.3|12
1605064800000|2020-11-11 03:20:00|1870|1864|1870|1864|1870.3|1864.3|1869.6|1863.6|6
1605065100000|2020-11-11 03:25:00|1869.8|1863.8|1870|1864|1870.3|1864.3|1869.5|1863.5|5
1605065400000|2020-11-11 03:30:00|1870.1|1864.1|1867.4|1861.4|1870.1|1864.1|1867.4|1861.4|10
1605065700000|2020-11-11 03:35:00|1867.3|1861.3|1867.3|1861.3|1867.3|1861.3|1867.3|1861.3|1
1605066600000|2020-11-11 03:50:00|1867.5|1861.5|1868.1|1862.1|1868.1|1862.1|1867.5|1861.5|3
1605066900000|2020-11-11 03:55:00|1867.6|1861.6|1868.4|1862.4|1868.4|1862.4|1867.6|1861.6|3
1605067200000|2020-11-11 04:00:00|1868.1|1862.1|1868.1|1862.1|1868.1|1862.1|1868.1|1862.1|1
1605072600000|2020-11-11 05:30:00|1868.4|1862.4|1868.3|1862.3|1869|1863|1868.1|1862.1|10
1605072900000|2020-11-11 05:35:00|1868.1|1862.1|1868|1862|1868.1|1862.1|1868|1862|2
1605073800000|2020-11-11 05:50:00|1867.9|1861.9|1867.6|1861.6|1867.9|1861.9|1867.6|1861.6|3
1605074100000|2020-11-11 05:55:00|1867.9|1861.9|1867.9|1861.9|1867.9|1861.9|1867.9|1861.9|1
1605074400000|2020-11-11 06:00:00|1868.4|1862.4|1867.6|1861.6|1868.6|1862.6|1867.6|1861.6|5
1605074700000|2020-11-11 06:05:00|1867.4|1861.4|1867.8|1861.8|1867.8|1861.8|1867.4|1861.4|2
1605075000000|2020-11-11 06:10:00|1867.6|1861.6|1867.6|1861.6|1867.6|1861.6|1867.6|1861.6|1
1605075600000|2020-11-11 06:20:00|1867.5|1861.5|1867.3|1861.3|1867.6|1861.6|1865.3|1859.3|23
1605075900000|2020-11-11 06:25:00|1867|1861|1867.3|1861.3|1867.5|1861.5|1866.3|1860.3|22
1605076200000|2020-11-11 06:30:00|1867.1|1861.1|1868.1|1862.1|1868.5|1862.5|1867.1|1861.1|6
1605076500000|2020-11-11 06:35:00|1867.9|1861.9|1867.8|1861.8|1868|1862|1866.8|1860.8|12
1605076800000|2020-11-11 06:40:00|1867.6|1861.6|1867.4|1861.4|1867.8|1861.8|1867|1861|16
1605077100000|2020-11-11 06:45:00|1867.1|1861.1|1867|1861|1867.6|1861.6|1866|1860|45
1605077400000|2020-11-11 06:50:00|1866.8|1860.8|1867.3|1861.3|1867.3|1861.3|1866.8|1860.8|10
1605077700000|2020-11-11 06:55:00|1867.5|1861.5|1867.4|1861.4|1867.8|1861.8|1867.4|1861.4|5
1605078000000|2020-11-11 07:00:00|1867.5|1861.5|1869.3|1863.3|1869.4|1863.4|1867.5|1861.5|8
1605078300000|2020-11-11 07:05:00|1869|1863|1869.9|1863.9|1870.4|1864.4|1868.9|1862.9|9
1605078600000|2020-11-11 07:10:00|1870.1|1864.1|1870.4|1864.4|1870.4|1864.4|1870.1|1864.1|6
1605078900000|2020-11-11 07:15:00|1870.6|1864.6|1870.4|1864.4|1870.6|1864.6|1870.3|1864.3|3
1605079200000|2020-11-11 07:20:00|1870.6|1864.6|1870.1|1864.1|1870.6|1864.6|1870.1|1864.1|2
1605079500000|2020-11-11 07:25:00|1870|1864|1870.1|1864.1|1870.1|1864.1|1870|1864|2
1605079800000|2020-11-11 07:30:00|1870.4|1864.4|1870.6|1864.6|1870.6|1864.6|1870.1|1864.1|6
1605080100000|2020-11-11 07:35:00|1870.8|1864.8|1872.5|1866.5|1872.5|1866.5|1870.8|1864.8|5
1605080400000|2020-11-11 07:40:00|1872.6|1866.6|1873.4|1867.4|1873.5|1867.5|1872.6|1866.6|7
1605080700000|2020-11-11 07:45:00|1873.6|1867.6|1875.4|1869.4|1875.9|1869.9|1873.1|1867.1|25
1605081000000|2020-11-11 07:50:00|1875.5|1869.5|1875.4|1869.4|1875.8|1869.8|1875.1|1869.1|7
1605081300000|2020-11-11 07:55:00|1875.5|1869.5|1873.8|1867.8|1875.5|1869.5|1873.8|1867.8|15
1605081600000|2020-11-11 08:00:00|1874|1868|1876.6|1870.6|1877.4|1871.4|1874|1868|66
1605081900000|2020-11-11 08:05:00|1876.3|1870.3|1874.4|1868.4|1876.3|1870.3|1873.3|1867.3|32
1605082200000|2020-11-11 08:10:00|1874.5|1868.5|1874.4|1868.4|1876|1870|1874|1868|44
1605082500000|2020-11-11 08:15:00|1874.3|1868.3|1872.5|1866.5|1874.3|1868.3|1872.3|1866.3|26
1605082800000|2020-11-11 08:20:00|1872.3|1866.3|1871.4|1865.4|1873.5|1867.5|1869.5|1863.5|24
1605083100000|2020-11-11 08:25:00|1871.8|1865.8|1868|1862|1871.8|1865.8|1868|1862|14
1605083400000|2020-11-11 08:30:00|1867.3|1861.3|1869.3|1863.3|1869.3|1863.3|1867.3|1861.3|31
1605083700000|2020-11-11 08:35:00|1869|1863|1869.9|1863.9|1869.9|1863.9|1868|1862|19
1605084000000|2020-11-11 08:40:00|1870.1|1864.1|1870.8|1864.8|1870.8|1864.8|1869.8|1863.8|22
1605084300000|2020-11-11 08:45:00|1870.5|1864.5|1870.3|1864.3|1870.8|1864.8|1869.6|1863.6|26
1605084600000|2020-11-11 08:50:00|1870|1864|1869.5|1863.5|1870|1864|1869.4|1863.4|5
1605084900000|2020-11-11 08:55:00|1869.8|1863.8|1870|1864|1870.8|1864.8|1869.5|1863.5|16
1605085200000|2020-11-11 09:00:00|1870.3|1864.3|1874.4|1868.4|1874.6|1868.6|1870|1864|37
1605085500000|2020-11-11 09:05:00|1874.5|1868.5|1873|1867|1874.5|1868.5|1872.8|1866.8|12
1605085800000|2020-11-11 09:10:00|1873.1|1867.1|1871.8|1865.8|1873.6|1867.6|1871.8|1865.8|13
1605086100000|2020-11-11 09:15:00|1872|1866|1874|1868|1874|1868|1871.8|1865.8|19
1605086400000|2020-11-11 09:20:00|1874.3|1868.3|1874.5|1868.5|1874.6|1868.6|1873.9|1867.9|20
1605086700000|2020-11-11 09:25:00|1873.8|1867.8|1872.6|1866.6|1873.8|1867.8|1872.6|1866.6|15
1605087000000|2020-11-11 09:30:00|1872.8|1866.8|1871.5|1865.5|1872.8|1866.8|1871|1865|12
1605087300000|2020-11-11 09:35:00|1871.8|1865.8|1872.8|1866.8|1873.8|1867.8|1871.8|1865.8|16
1605087600000|2020-11-11 09:40:00|1873|1867|1873.5|1867.5|1873.5|1867.5|1872.8|1866.8|11
1605087900000|2020-11-11 09:45:00|1873.8|1867.8|1873.9|1867.9|1874|1868|1873.8|1867.8|4
1605088200000|2020-11-11 09:50:00|1873.8|1867.8|1873.8|1867.8|1874|1868|1873|1867|12
1605088500000|2020-11-11 09:55:00|1873.6|1867.6|1875.4|1869.4|1876.3|1870.3|1873.6|1867.6|16
1605088800000|2020-11-11 10:00:00|1875.6|1869.6|1876.8|1870.8|1876.8|1870.8|1875.5|1869.5|14
1605089100000|2020-11-11 10:05:00|1876.6|1870.6|1878.3|1872.3|1878.3|1872.3|1876.6|1870.6|20
1605089400000|2020-11-11 10:10:00|1877.8|1871.8|1877.1|1871.1|1877.8|1871.8|1877.1|1871.1|10
1605089700000|2020-11-11 10:15:00|1876.8|1870.8|1876.6|1870.6|1876.8|1870.8|1876.5|1870.5|9
1605090000000|2020-11-11 10:20:00|1876.9|1870.9|1877.5|1871.5|1877.9|1871.9|1876|1870|22
1605090300000|2020-11-11 10:25:00|1877.6|1871.6|1878.3|1872.3|1878.3|1872.3|1877.5|1871.5|14
1605090600000|2020-11-11 10:30:00|1877.8|1871.8|1877.8|1871.8|1878.3|1872.3|1877.5|1871.5|10
1605090900000|2020-11-11 10:35:00|1877.5|1871.5|1878.1|1872.1|1878.3|1872.3|1877.5|1871.5|10
1605091200000|2020-11-11 10:40:00|1878|1872|1877.9|1871.9|1878.3|1872.3|1877.8|1871.8|13
1605091500000|2020-11-11 10:45:00|1877.8|1871.8|1877.8|1871.8|1877.8|1871.8|1877.4|1871.4|8
1605091800000|2020-11-11 10:50:00|1877.6|1871.6|1877.4|1871.4|1877.6|1871.6|1877.3|1871.3|8
1605092100000|2020-11-11 10:55:00|1876.8|1870.8|1877.4|1871.4|1877.5|1871.5|1876.8|1870.8|7
1605092400000|2020-11-11 11:00:00|1877.5|1871.5|1877.3|1871.3|1877.9|1871.9|1877|1871|18
1605092700000|2020-11-11 11:05:00|1876.9|1870.9|1876.5|1870.5|1877.3|1871.3|1876.4|1870.4|8
1605093000000|2020-11-11 11:10:00|1876.4|1870.4|1874.8|1868.8|1876.4|1870.4|1874.8|1868.8|12
1605093300000|2020-11-11 11:15:00|1874.9|1868.9|1874.8|1868.8|1875.3|1869.3|1874.5|1868.5|8
1605093600000|2020-11-11 11:20:00|1875|1869|1875.3|1869.3|1875.3|1869.3|1875|1869|2
1605093900000|2020-11-11 11:25:00|1875.4|1869.4|1875.4|1869.4|1875.8|1869.8|1875.3|1869.3|11
1605094200000|2020-11-11 11:30:00|1875.6|1869.6|1875.4|1869.4|1875.8|1869.8|1875.3|1869.3|8
1605094500000|2020-11-11 11:35:00|1875.5|1869.5|1874.5|1868.5|1875.5|1869.5|1874.5|1868.5|10
1605094800000|2020-11-11 11:40:00|1874|1868|1872|1866|1874|1868|1871.3|1865.3|41
1605095100000|2020-11-11 11:45:00|1872.3|1866.3|1871.5|1865.5|1872.3|1866.3|1870.6|1864.6|25
1605095400000|2020-11-11 11:50:00|1871.6|1865.6|1873.3|1867.3|1873.8|1867.8|1870.5|1864.5|19
1605095700000|2020-11-11 11:55:00|1873.5|1867.5|1872.5|1866.5|1873.8|1867.8|1872.3|1866.3|14
1605096000000|2020-11-11 12:00:00|1872.3|1866.3|1872.5|1866.5|1872.5|1866.5|1871.5|1865.5|16
1605096300000|2020-11-11 12:05:00|1872.8|1866.8|1874|1868|1874|1868|1872.3|1866.3|26
1605096600000|2020-11-11 12:10:00|1873.8|1867.8|1873|1867|1874|1868|1872.3|1866.3|14
1605096900000|2020-11-11 12:15:00|1872.8|1866.8|1873.8|1867.8|1873.8|1867.8|1872|1866|17
1605097200000|2020-11-11 12:20:00|1873.3|1867.3|1873.9|1867.9|1874.3|1868.3|1872.5|1866.5|21
1605097500000|2020-11-11 12:25:00|1873.8|1867.8|1873.8|1867.8|1873.8|1867.8|1873.3|1867.3|9
1605097800000|2020-11-11 12:30:00|1873.9|1867.9|1874.1|1868.1|1874.1|1868.1|1873.3|1867.3|15
1605098100000|2020-11-11 12:35:00|1873.8|1867.8|1873.9|1867.9|1874.8|1868.8|1873.5|1867.5|22
1605098400000|2020-11-11 12:40:00|1874|1868|1872.8|1866.8|1874.3|1868.3|1872.3|1866.3|40
1605098700000|2020-11-11 12:45:00|1872.6|1866.6|1871|1865|1872.9|1866.9|1870|1864|71
1605099000000|2020-11-11 12:50:00|1870.9|1864.9|1872.5|1866.5|1872.8|1866.8|1870.9|1864.9|31
1605099300000|2020-11-11 12:55:00|1872.6|1866.6|1872.9|1866.9|1873.3|1867.3|1872|1866|44
1605099600000|2020-11-11 13:00:00|1873|1867|1871.3|1865.3|1873|1867|1869.5|1863.5|122
1605099900000|2020-11-11 13:05:00|1870.8|1864.8|1870.6|1864.6|1871.6|1865.6|1869.8|1863.8|60
1605100200000|2020-11-11 13:10:00|1870.5|1864.5|1871.3|1865.3|1871.3|1865.3|1869.8|1863.8|50
1605100500000|2020-11-11 13:15:00|1871|1865|1870|1864|1872.3|1866.3|1869.5|1863.5|37
1605100800000|2020-11-11 13:20:00|1869.3|1863.3|1867.1|1861.1|1869.9|1863.9|1867|1861|33
1605101100000|2020-11-11 13:25:00|1867.5|1861.5|1863.1|1857.1|1867.5|1861.5|1862.6|1856.6|36
1605101400000|2020-11-11 13:30:00|1863.3|1857.3|1860.1|1854.1|1864.1|1858.1|1860.1|1854.1|47
1605101700000|2020-11-11 13:35:00|1859.1|1853.1|1859.3|1853.3|1859.3|1853.3|1855.8|1849.8|44
1605102000000|2020-11-11 13:40:00|1859|1853|1857.6|1851.6|1859.5|1853.5|1855.8|1849.8|66
1605102300000|2020-11-11 13:45:00|1857.4|1851.4|1861|1855|1861.1|1855.1|1855.3|1849.3|37
1605102600000|2020-11-11 13:50:00|1860.8|1854.8|1861.5|1855.5|1862|1856|1859|1853|43
1605102900000|2020-11-11 13:55:00|1861.3|1855.3|1858.9|1852.9|1862.3|1856.3|1858.3|1852.3|42
1605103200000|2020-11-11 14:00:00|1858.8|1852.8|1856.1|1850.1|1859.1|1853.1|1856.1|1850.1|39
1605103500000|2020-11-11 14:05:00|1856|1850|1857.5|1851.5|1857.5|1851.5|1855.9|1849.9|39
1605103800000|2020-11-11 14:10:00|1857.8|1851.8|1856|1850|1857.8|1851.8|1856|1850|37
1605104100000|2020-11-11 14:15:00|1855.8|1849.8|1856.8|1850.8|1856.8|1850.8|1855.5|1849.5|43
1605104400000|2020-11-11 14:20:00|1856.5|1850.5|1858.5|1852.5|1859|1853|1856.5|1850.5|28
1605104700000|2020-11-11 14:25:00|1858.3|1852.3|1856.8|1850.8|1858.3|1852.3|1856.6|1850.6|13
1605105000000|2020-11-11 14:30:00|1857|1851|1859|1853|1859|1853|1856.5|1850.5|38
1605105300000|2020-11-11 14:35:00|1859.3|1853.3|1859.8|1853.8|1860.6|1854.6|1859.3|1853.3|36
1605105600000|2020-11-11 14:40:00|1859.3|1853.3|1859.5|1853.5|1859.5|1853.5|1857|1851|30
1605105900000|2020-11-11 14:45:00|1859.8|1853.8|1856.8|1850.8|1860.4|1854.4|1856.3|1850.3|30
1605106200000|2020-11-11 14:50:00|1855.9|1849.9|1857|1851|1857.1|1851.1|1855.9|1849.9|27
1605106500000|2020-11-11 14:55:00|1856.8|1850.8|1855.9|1849.9|1857.5|1851.5|1855.8|1849.8|25
1605106800000|2020-11-11 15:00:00|1856|1850|1855.1|1849.1|1856.4|1850.4|1854.4|1848.4|28
1605107100000|2020-11-11 15:05:00|1855.3|1849.3|1855.4|1849.4|1855.6|1849.6|1854.4|1848.4|26
1605107400000|2020-11-11 15:10:00|1855.1|1849.1|1855.6|1849.6|1856.4|1850.4|1854.6|1848.6|19
1605107700000|2020-11-11 15:15:00|1855.4|1849.4|1855.9|1849.9|1856.1|1850.1|1854.4|1848.4|27
1605108000000|2020-11-11 15:20:00|1855.6|1849.6|1856.6|1850.6|1858.1|1852.1|1855.1|1849.1|26
1605108300000|2020-11-11 15:25:00|1856.9|1850.9|1856.1|1850.1|1857.6|1851.6|1855.6|1849.6|26
1605108600000|2020-11-11 15:30:00|1856.6|1850.6|1856.1|1850.1|1856.6|1850.6|1855.9|1849.9|17
1605108900000|2020-11-11 15:35:00|1856.4|1850.4|1854.9|1848.9|1856.9|1850.9|1854.4|1848.4|31
1605109200000|2020-11-11 15:40:00|1855.1|1849.1|1857.4|1851.4|1858.4|1852.4|1855.1|1849.1|32
1605109500000|2020-11-11 15:45:00|1857.1|1851.1|1860.6|1854.6|1860.6|1854.6|1857.1|1851.1|16
1605109800000|2020-11-11 15:50:00|1860.4|1854.4|1858.6|1852.6|1860.4|1854.4|1857.1|1851.1|16
1605110100000|2020-11-11 15:55:00|1858.9|1852.9|1860.1|1854.1|1860.6|1854.6|1858.4|1852.4|38
1605110400000|2020-11-11 16:00:00|1859.9|1853.9|1861.1|1855.1|1862.1|1856.1|1859.1|1853.1|20
1605110700000|2020-11-11 16:05:00|1861.4|1855.4|1868.4|1862.4|1869.4|1863.4|1861.1|1855.1|57
1605111000000|2020-11-11 16:10:00|1868.6|1862.6|1870.4|1864.4|1871.1|1865.1|1868.4|1862.4|49
1605111300000|2020-11-11 16:15:00|1870.6|1864.6|1878.9|1872.9|1880.1|1874.1|1870.6|1864.6|173
1605111600000|2020-11-11 16:20:00|1878.1|1872.1|1872.4|1866.4|1878.4|1872.4|1872.4|1866.4|35
1605111900000|2020-11-11 16:25:00|1872.6|1866.6|1873.6|1867.6|1875.6|1869.6|1872.6|1866.6|22
1605112200000|2020-11-11 16:30:00|1874.4|1868.4|1874.9|1868.9|1875.1|1869.1|1874.4|1868.4|6
1605112500000|2020-11-11 16:35:00|1875.1|1869.1|1870.6|1864.6|1875.4|1869.4|1870.6|1864.6|13
1605112800000|2020-11-11 16:40:00|1869.9|1863.9|1872.1|1866.1|1872.1|1866.1|1868.6|1862.6|13
1605113100000|2020-11-11 16:45:00|1872.6|1866.6|1870.4|1864.4|1873.4|1867.4|1870.4|1864.4|12
1605113400000|2020-11-11 16:50:00|1870.6|1864.6|1871.1|1865.1|1871.1|1865.1|1870.6|1864.6|2
1605113700000|2020-11-11 16:55:00|1871.4|1865.4|1871.9|1865.9|1871.9|1865.9|1870.9|1864.9|8
1605114000000|2020-11-11 17:00:00|1871.6|1865.6|1870.9|1864.9|1871.6|1865.6|1870.9|1864.9|4
1605114300000|2020-11-11 17:05:00|1871.1|1865.1|1871.1|1865.1|1871.1|1865.1|1870.9|1864.9|3
1605114600000|2020-11-11 17:10:00|1871.4|1865.4|1871.1|1865.1|1871.4|1865.4|1871.1|1865.1|2
1605114900000|2020-11-11 17:15:00|1871.4|1865.4|1872.1|1866.1|1872.9|1866.9|1871.4|1865.4|4
1605115800000|2020-11-11 17:30:00|1872.4|1866.4|1872.1|1866.1|1873.9|1867.9|1872.1|1866.1|13
1605117000000|2020-11-11 17:50:00|1872.4|1866.4|1872.6|1866.6|1872.6|1866.6|1872.4|1866.4|2
1605117300000|2020-11-11 17:55:00|1872.5|1866.5|1875.5|1869.5|1876.1|1870.1|1872.3|1866.3|28
1605142800000|2020-11-12 01:00:00|1871.1|1865.1|1874|1868|1874.3|1868.3|1871.1|1865.1|9
1605143100000|2020-11-12 01:05:00|1874.3|1868.3|1874.4|1868.4|1874.5|1868.5|1873.8|1867.8|18
1605143400000|2020-11-12 01:10:00|1874.3|1868.3|1873.5|1867.5|1874.3|1868.3|1873.5|1867.5|3
1605143700000|2020-11-12 01:15:00|1873.4|1867.4|1873.4|1867.4|1873.4|1867.4|1873.4|1867.4|1
1605144000000|2020-11-12 01:20:00|1873.8|1867.8|1874.8|1868.8|1874.8|1868.8|1873.8|1867.8|16
1605144300000|2020-11-12 01:25:00|1875.1|1869.1|1875.1|1869.1|1875.1|1869.1|1875.1|1869.1|1
1605144600000|2020-11-12 01:30:00|1874.6|1868.6|1875.1|1869.1|1875.6|1869.6|1874.6|1868.6|16
1605144900000|2020-11-12 01:35:00|1875.6|1869.6|1876.1|1870.1|1876.1|1870.1|1875.6|1869.6|4
1605145500000|2020-11-12 01:45:00|1876.4|1870.4|1875.8|1869.8|1876.4|1870.4|1875.8|1869.8|9
1605145800000|2020-11-12 01:50:00|1875.9|1869.9|1875|1869|1876.1|1870.1|1874.8|1868.8|7
1605146100000|2020-11-12 01:55:00|1874.9|1868.9|1875.4|1869.4|1875.5|1869.5|1874.9|1868.9|5
1605146400000|2020-11-12 02:00:00|1875.5|1869.5|1875.1|1869.1|1875.5|1869.5|1875.1|1869.1|3
1605146700000|2020-11-12 02:05:00|1874.3|1868.3|1874.1|1868.1|1874.3|1868.3|1874.1|1868.1|2
1605147300000|2020-11-12 02:15:00|1873.9|1867.9|1872.6|1866.6|1874.1|1868.1|1872.6|1866.6|6
1605147600000|2020-11-12 02:20:00|1872.5|1866.5|1871.5|1865.5|1872.5|1866.5|1871.3|1865.3|3
1605148500000|2020-11-12 02:35:00|1871.6|1865.6|1871.5|1865.5|1872.5|1866.5|1871.3|1865.3|32
1605148800000|2020-11-12 02:40:00|1871.6|1865.6|1871.6|1865.6|1871.8|1865.8|1871.6|1865.6|3
1605149100000|2020-11-12 02:45:00|1871.4|1865.4|1871.9|1865.9|1871.9|1865.9|1870.9|1864.9|7
1605149400000|2020-11-12 02:50:00|1872.1|1866.1|1872.3|1866.3|1872.6|1866.6|1872.1|1866.1|6
1605149700000|2020-11-12 02:55:00|1872.4|1866.4|1872.4|1866.4|1872.8|1866.8|1872.1|1866.1|7
1605150000000|2020-11-12 03:00:00|1871.6|1865.6|1870.6|1864.6|1871.6|1865.6|1870.3|1864.3|7
1605150300000|2020-11-12 03:05:00|1870.9|1864.9|1871.1|1865.1|1871.1|1865.1|1870.9|1864.9|4
1605150600000|2020-11-12 03:10:00|1871|1865|1870.9|1864.9|1871.1|1865.1|1870.3|1864.3|9
1605150900000|2020-11-12 03:15:00|1871|1865|1873.3|1867.3|1874|1868|1871|1865|14
1605151500000|2020-11-12 03:25:00|1872.8|1866.8|1872.8|1866.8|1872.8|1866.8|1872.8|1866.8|1
1605151800000|2020-11-12 03:30:00|1872.5|1866.5|1872.4|1866.4|1872.5|1866.5|1872.4|1866.4|2
1605152100000|2020-11-12 03:35:00|1872.6|1866.6|1872.6|1866.6|1872.6|1866.6|1872.6|1866.6|1
1605152400000|2020-11-12 03:40:00|1872.5|1866.5|1872.1|1866.1|1872.5|1866.5|1872|1866|6
1605153600000|2020-11-12 04:00:00|1872|1866|1872|1866|1872.3|1866.3|1872|1866|6
1605154200000|2020-11-12 04:10:00|1872.1|1866.1|1872.1|1866.1|1872.1|1866.1|1872.1|1866.1|1
1605154800000|2020-11-12 04:20:00|1873.3|1867.3|1873.8|1867.8|1873.8|1867.8|1873.3|1867.3|2
1605155100000|2020-11-12 04:25:00|1873.9|1867.9|1874.4|1868.4|1874.4|1868.4|1873.9|1867.9|2
1605155700000|2020-11-12 04:35:00|1874.3|1868.3|1873.3|1867.3|1874.3|1868.3|1873|1867|5
1605156000000|2020-11-12 04:40:00|1872.6|1866.6|1872.9|1866.9|1872.9|1866.9|1872.6|1866.6|2
1605156300000|2020-11-12 04:45:00|1873.3|1867.3|1873.9|1867.9|1874.9|1868.9|1873.3|1867.3|5
1605156900000|2020-11-12 04:55:00|1874.6|1868.6|1873.9|1867.9|1874.6|1868.6|1873.9|1867.9|3
1605157800000|2020-11-12 05:10:00|1874|1868|1874|1868|1874|1868|1874|1868|1
1605159000000|2020-11-12 05:30:00|1874.3|1868.3|1874.4|1868.4|1874.4|1868.4|1874.3|1868.3|2
1605159300000|2020-11-12 05:35:00|1874.9|1868.9|1876.3|1870.3|1876.8|1870.8|1874.6|1868.6|15
1605159600000|2020-11-12 05:40:00|1876|1870|1875.8|1869.8|1876.6|1870.6|1875.5|1869.5|12
1605159900000|2020-11-12 05:45:00|1875.5|1869.5|1874.8|1868.8|1875.5|1869.5|1874.5|1868.5|10
1605160200000|2020-11-12 05:50:00|1875|1869|1873.1|1867.1|1875.5|1869.5|1873|1867|12
1605160800000|2020-11-12 06:00:00|1873.3|1867.3|1873|1867|1873.8|1867.8|1872.8|1866.8|14
1605161100000|2020-11-12 06:05:00|1873.9|1867.9|1874|1868|1875.5|1869.5|1873.4|1867.4|55
1605161400000|2020-11-12 06:10:00|1874.3|1868.3|1871.8|1865.8|1874.8|1868.8|1871.4|1865.4|54
1605161700000|2020-11-12 06:15:00|1872|1866|1872|1866|1872.8|1866.8|1870.9|1864.9|86
1605162000000|2020-11-12 06:20:00|1872.1|1866.1|1870.5|1864.5|1872.8|1866.8|1870.3|1864.3|34
1605162300000|2020-11-12 06:25:00|1870.8|1864.8|1870.5|1864.5|1870.9|1864.9|1869.5|1863.5|27
1605162600000|2020-11-12 06:30:00|1870.8|1864.8|1870.9|1864.9|1871.6|1865.6|1870|1864|83
1605162900000|2020-11-12 06:35:00|1871.1|1865.1|1870.3|1864.3|1872|1866|1869.5|1863.5|35
1605163200000|2020-11-12 06:40:00|1869.5|1863.5|1869.3|1863.3|1870.3|1864.3|1868|1862|53
1605163500000|2020-11-12 06:45:00|1868.8|1862.8|1870.3|1864.3|1871.4|1865.4|1868.5|1862.5|25
1605163800000|2020-11-12 06:50:00|1870.1|1864.1|1870.1|1864.1|1870.8|1864.8|1869.5|1863.5|14
1605164100000|2020-11-12 06:55:00|1870.4|1864.4|1869.3|1863.3|1870.8|1864.8|1869.3|1863.3|10
1605164400000|2020-11-12 07:00:00|1868.9|1862.9|1868.3|1862.3|1869.5|1863.5|1867.4|1861.4|17
1605164700000|2020-11-12 07:05:00|1869.4|1863.4|1868|1862|1869.8|1863.8|1867.9|1861.9|6
1605165000000|2020-11-12 07:10:00|1868.3|1862.3|1867.6|1861.6|1869.8|1863.8|1867.4|1861.4|22
1605165300000|2020-11-12 07:15:00|1867.4|1861.4|1868.3|1862.3|1868.9|1862.9|1867.4|1861.4|16
1605165600000|2020-11-12 07:20:00|1868.4|1862.4|1868.1|1862.1|1868.4|1862.4|1868|1862|4
1605165900000|2020-11-12 07:25:00|1868.4|1862.4|1868.4|1862.4|1868.8|1862.8|1867.4|1861.4|14
1605166200000|2020-11-12 07:30:00|1868.9|1862.9|1870|1864|1870.5|1864.5|1868.5|1862.5|8
1605166500000|2020-11-12 07:35:00|1870.3|1864.3|1871.3|1865.3|1871.6|1865.6|1870.3|1864.3|7
1605166800000|2020-11-12 07:40:00|1871.1|1865.1|1871.1|1865.1|1871.1|1865.1|1870.9|1864.9|4
1605167100000|2020-11-12 07:45:00|1870.9|1864.9|1870.5|1864.5|1870.9|1864.9|1870.5|1864.5|3
1605167400000|2020-11-12 07:50:00|1870.6|1864.6|1870.9|1864.9|1871.9|1865.9|1870.5|1864.5|13
1605167700000|2020-11-12 07:55:00|1871|1865|1873.4|1867.4|1873.4|1867.4|1870.9|1864.9|8
1605168000000|2020-11-12 08:00:00|1873.6|1867.6|1874.1|1868.1|1876.1|1870.1|1872.6|1866.6|42
1605168300000|2020-11-12 08:05:00|1874.4|1868.4|1874.1|1868.1|1875.4|1869.4|1873.9|1867.9|29
1605168600000|2020-11-12 08:10:00|1874.4|1868.4|1875.4|1869.4|1875.9|1869.9|1874.4|1868.4|25
1605168900000|2020-11-12 08:15:00|1875.6|1869.6|1875.4|1869.4|1875.9|1869.9|1874.6|1868.6|21
1605169200000|2020-11-12 08:20:00|1875.6|1869.6|1874.9|1868.9|1875.9|1869.9|1874.1|1868.1|27
1605169500000|2020-11-12 08:25:00|1875.1|1869.1|1874.9|1868.9|1875.6|1869.6|1874.6|1868.6|18
1605169800000|2020-11-12 08:30:00|1875.1|1869.1|1876.9|1870.9|1877.9|1871.9|1875.1|1869.1|27
1605170100000|2020-11-12 08:35:00|1877.6|1871.6|1876.1|1870.1|1877.9|1871.9|1875.4|1869.4|31
1605170400000|2020-11-12 08:40:00|1876.4|1870.4|1877.1|1871.1|1877.1|1871.1|1875.9|1869.9|11
1605170700000|2020-11-12 08:45:00|1876.9|1870.9|1877.1|1871.1|1877.6|1871.6|1876.1|1870.1|16
1605171000000|2020-11-12 08:50:00|1877.4|1871.4|1876.9|1870.9|1877.9|1871.9|1876.6|1870.6|14
1605171300000|2020-11-12 08:55:00|1877.1|1871.1|1876.1|1870.1|1877.4|1871.4|1876.1|1870.1|19
1605171600000|2020-11-12 09:00:00|1876.4|1870.4|1877.1|1871.1|1877.4|1871.4|1875.4|1869.4|15
1605171900000|2020-11-12 09:05:00|1877.4|1871.4|1876.1|1870.1|1877.9|1871.9|1876.1|1870.1|14
1605172200000|2020-11-12 09:10:00|1875.9|1869.9|1870.9|1864.9|1876.6|1870.6|1869.6|1863.6|53
1605172500000|2020-11-12 09:15:00|1871.1|1865.1|1868.4|1862.4|1871.6|1865.6|1867.1|1861.1|38
1605172800000|2020-11-12 09:20:00|1868.1|1862.1|1870.6|1864.6|1870.6|1864.6|1868.1|1862.1|24
1605173100000|2020-11-12 09:25:00|1870.9|1864.9|1871.6|1865.6|1873.6|1867.6|1870.9|1864.9|28
1605173400000|2020-11-12 09:30:00|1871.4|1865.4|1874.1|1868.1|1874.4|1868.4|1870.9|1864.9|18
1605173700000|2020-11-12 09:35:00|1874.4|1868.4|1876.1|1870.1|1877.1|1871.1|1874.4|1868.4|15
1605174000000|2020-11-12 09:40:00|1876.4|1870.4|1877.1|1871.1|1877.6|1871.6|1876.4|1870.4|19
1605174300000|2020-11-12 09:45:00|1876.9|1870.9|1877.4|1871.4|1877.6|1871.6|1876.9|1870.9|18
1605174600000|2020-11-12 09:50:00|1877.6|1871.6|1877.6|1871.6|1877.6|1871.6|1876.9|1870.9|14
1605174900000|2020-11-12 09:55:00|1877.4|1871.4|1876.6|1870.6|1877.4|1871.4|1876.6|1870.6|9
1605175200000|2020-11-12 10:00:00|1877.1|1871.1|1877.6|1871.6|1877.6|1871.6|1877.1|1871.1|9
1605175500000|2020-11-12 10:05:00|1877.9|1871.9|1877.9|1871.9|1877.9|1871.9|1877.9|1871.9|1
1605175800000|2020-11-12 10:10:00|1877.4|1871.4|1877.6|1871.6|1877.6|1871.6|1876.9|1870.9|6
1605176400000|2020-11-12 10:20:00|1877.1|1871.1|1876.9|1870.9|1877.4|1871.4|1876.6|1870.6|11
1605176700000|2020-11-12 10:25:00|1877.1|1871.1|1879.1|1873.1|1879.1|1873.1|1876.9|1870.9|11
1605177000000|2020-11-12 10:30:00|1879.4|1873.4|1879.6|1873.6|1879.6|1873.6|1879.1|1873.1|8
1605177300000|2020-11-12 10:35:00|1879.9|1873.9|1880.4|1874.4|1880.4|1874.4|1879.6|1873.6|7
1605177600000|2020-11-12 10:40:00|1879.9|1873.9|1879.9|1873.9|1880.1|1874.1|1879.9|1873.9|3
1605177900000|2020-11-12 10:45:00|1880.1|1874.1|1880.4|1874.4|1880.4|1874.4|1879.4|1873.4|7
1605178200000|2020-11-12 10:50:00|1880.6|1874.6|1880.4|1874.4|1880.6|1874.6|1879.1|1873.1|9
1605178500000|2020-11-12 10:55:00|1880.1|1874.1|1883.6|1877.6|1884.1|1878.1|1880.1|1874.1|24
1605178800000|2020-11-12 11:00:00|1883.9|1877.9|1884.9|1878.9|1886.4|1880.4|1883.9|1877.9|18
1605179100000|2020-11-12 11:05:00|1885.4|1879.4|1886.1|1880.1|1886.1|1880.1|1885.4|1879.4|6
1605179400000|2020-11-12 11:10:00|1885.9|1879.9|1886.4|1880.4|1886.4|1880.4|1885.4|1879.4|16
1605179700000|2020-11-12 11:15:00|1886.1|1880.1|1885.6|1879.6|1886.6|1880.6|1885.4|1879.4|15
1605180000000|2020-11-12 11:20:00|1885.9|1879.9|1886.9|1880.9|1886.9|1880.9|1885.9|1879.9|7
1605180300000|2020-11-12 11:25:00|1886.6|1880.6|1886.4|1880.4|1886.6|1880.6|1885.4|1879.4|15
1605180600000|2020-11-12 11:30:00|1886.6|1880.6|1886.9|1880.9|1886.9|1880.9|1886.1|1880.1|10
1605180900000|2020-11-12 11:35:00|1886.6|1880.6|1886.9|1880.9|1886.9|1880.9|1886.1|1880.1|6
1605181200000|2020-11-12 11:40:00|1887.6|1881.6|1887.6|1881.6|1887.6|1881.6|1886.9|1880.9|13
1605181500000|2020-11-12 11:45:00|1887.4|1881.4|1887.6|1881.6|1887.6|1881.6|1886.6|1880.6|19
1605181800000|2020-11-12 11:50:00|1888.1|1882.1|1887.4|1881.4|1888.4|1882.4|1886.9|1880.9|14
1605182100000|2020-11-12 11:55:00|1886.9|1880.9|1886.9|1880.9|1887.1|1881.1|1886.6|1880.6|7
1605182400000|2020-11-12 12:00:00|1887.1|1881.1|1885.9|1879.9|1887.6|1881.6|1885.9|1879.9|14
1605182700000|2020-11-12 12:05:00|1886.1|1880.1|1886.9|1880.9|1886.9|1880.9|1884.6|1878.6|22
1605183000000|2020-11-12 12:10:00|1887.4|1881.4|1887.1|1881.1|1887.6|1881.6|1886.4|1880.4|15
1605183300000|2020-11-12 12:15:00|1887.4|1881.4|1886.9|1880.9|1888.1|1882.1|1886.9|1880.9|22
1605183600000|2020-11-12 12:20:00|1886.1|1880.1|1886.9|1880.9|1887.1|1881.1|1885.9|1879.9|11
1605183900000|2020-11-12 12:25:00|1887.1|1881.1|1887.1|1881.1|1887.6|1881.6|1886.9|1880.9|7
1605184200000|2020-11-12 12:30:00|1887.4|1881.4|1886.9|1880.9|1887.4|1881.4|1886.1|1880.1|13
1605184500000|2020-11-12 12:35:00|1887.1|1881.1|1887.4|1881.4|1887.6|1881.6|1886.9|1880.9|10
1605184800000|2020-11-12 12:40:00|1887.9|1881.9|1888.4|1882.4|1888.6|1882.6|1887.6|1881.6|9
1605185100000|2020-11-12 12:45:00|1888.1|1882.1|1886.1|1880.1|1888.9|1882.9|1885.9|1879.9|38
1605185400000|2020-11-12 12:50:00|1886.4|1880.4|1886.4|1880.4|1886.6|1880.6|1885.1|1879.1|60
1605185700000|2020-11-12 12:55:00|1886.6|1880.6|1886.4|1880.4|1886.9|1880.9|1885.4|1879.4|26
1605186000000|2020-11-12 13:00:00|1886.6|1880.6|1885.6|1879.6|1886.9|1880.9|1884.4|1878.4|97
1605186300000|2020-11-12 13:05:00|1885.4|1879.4|1885.9|1879.9|1886.6|1880.6|1884.9|1878.9|48
1605186600000|2020-11-12 13:10:00|1885.6|1879.6|1888.1|1882.1|1888.4|1882.4|1885.6|1879.6|30
1605186900000|2020-11-12 13:15:00|1888.4|1882.4|1889.6|1883.6|1889.6|1883.6|1888.4|1882.4|44
1605187200000|2020-11-12 13:20:00|1889.9|1883.9|1892.9|1886.9|1893.1|1887.1|1889.6|1883.6|21
1605187500000|2020-11-12 13:25:00|1893.1|1887.1|1893.1|1887.1|1893.4|1887.4|1891.9|1885.9|29
1605187800000|2020-11-12 13:30:00|1893.4|1887.4|1893.6|1887.6|1894.6|1888.6|1891.4|1885.4|40
1605188100000|2020-11-12 13:35:00|1893.9|1887.9|1894.6|1888.6|1894.6|1888.6|1893.1|1887.1|16
1605188400000|2020-11-12 13:40:00|1894.9|1888.9|1895.1|1889.1|1895.9|1889.9|1893.6|1887.6|30
1605188700000|2020-11-12 13:45:00|1894.9|1888.9|1895.6|1889.6|1895.6|1889.6|1894.6|1888.6|17
1605189000000|2020-11-12 13:50:00|1895.9|1889.9|1895.4|1889.4|1896.1|1890.1|1894.1|1888.1|28
1605189300000|2020-11-12 13:55:00|1895.1|1889.1|1895.4|1889.4|1895.4|1889.4|1894.6|1888.6|19
1605189600000|2020-11-12 14:00:00|1895.6|1889.6|1895.4|1889.4|1895.6|1889.6|1894.6|1888.6|20
1605189900000|2020-11-12 14:05:00|1895.6|1889.6|1896.4|1890.4|1896.9|1890.9|1895.1|1889.1|15
1605190200000|2020-11-12 14:10:00|1896.1|1890.1|1895.4|1889.4|1896.4|1890.4|1894.9|1888.9|14
1605190500000|2020-11-12 14:15:00|1895.6|1889.6|1895.1|1889.1|1896.4|1890.4|1894.9|1888.9|16
1605190800000|2020-11-12 14:20:00|1894.9|1888.9|1893.9|1887.9|1894.9|1888.9|1893.9|1887.9|11
1605191100000|2020-11-12 14:25:00|1894.1|1888.1|1893.9|1887.9|1894.1|1888.1|1892.9|1886.9|22
1605191400000|2020-11-12 14:30:00|1894.1|1888.1|1894.1|1888.1|1895.4|1889.4|1893.4|1887.4|24
1605191700000|2020-11-12 14:35:00|1893.9|1887.9|1893.6|1887.6|1894.4|1888.4|1893.6|1887.6|16
1605192000000|2020-11-12 14:40:00|1893.9|1887.9|1889.9|1883.9|1894.1|1888.1|1889.4|1883.4|63
1605192300000|2020-11-12 14:45:00|1889.6|1883.6|1893.6|1887.6|1893.6|1887.6|1889.4|1883.4|29
1605192600000|2020-11-12 14:50:00|1893.4|1887.4|1894.9|1888.9|1895.4|1889.4|1893.1|1887.1|26
1605192900000|2020-11-12 14:55:00|1895.1|1889.1|1894.1|1888.1|1895.1|1889.1|1893.6|1887.6|11
1605193200000|2020-11-12 15:00:00|1894.4|1888.4|1895.9|1889.9|1895.9|1889.9|1894.4|1888.4|10
1605193500000|2020-11-12 15:05:00|1896.1|1890.1|1896.4|1890.4|1896.9|1890.9|1896.1|1890.1|22
1605193800000|2020-11-12 15:10:00|1896.6|1890.6|1897.1|1891.1|1897.9|1891.9|1896.6|1890.6|20
1605194100000|2020-11-12 15:15:00|1897.4|1891.4|1897.6|1891.6|1897.6|1891.6|1896.9|1890.9|9
1605194400000|2020-11-12 15:20:00|1897.4|1891.4|1897.4|1891.4|1897.6|1891.6|1897.1|1891.1|28
1605194700000|2020-11-12 15:25:00|1897.6|1891.6|1897.1|1891.1|1897.9|1891.9|1896.6|1890.6|14
1605195000000|2020-11-12 15:30:00|1897.4|1891.4|1897.4|1891.4|1897.6|1891.6|1897.1|1891.1|17
1605195300000|2020-11-12 15:35:00|1897.6|1891.6|1896.4|1890.4|1897.6|1891.6|1895.1|1889.1|22
1605195600000|2020-11-12 15:40:00|1896.1|1890.1|1895.9|1889.9|1896.4|1890.4|1895.1|1889.1|24
1605195900000|2020-11-12 15:45:00|1896.1|1890.1|1894.9|1888.9|1896.1|1890.1|1894.1|1888.1|23
1605196200000|2020-11-12 15:50:00|1895.1|1889.1|1895.4|1889.4|1895.6|1889.6|1894.4|1888.4|17
1605196500000|2020-11-12 15:55:00|1895.1|1889.1|1894.9|1888.9|1895.6|1889.6|1894.1|1888.1|30
1605196800000|2020-11-12 16:00:00|1894.6|1888.6|1895.4|1889.4|1895.4|1889.4|1893.1|1887.1|31
1605197100000|2020-11-12 16:05:00|1895.6|1889.6|1896.6|1890.6|1897.9|1891.9|1895.4|1889.4|27
1605197400000|2020-11-12 16:10:00|1896.4|1890.4|1897.4|1891.4|1898.1|1892.1|1896.4|1890.4|14
1605197700000|2020-11-12 16:15:00|1897.6|1891.6|1898.9|1892.9|1906.6|1900.6|1897.6|1891.6|156
1605198000000|2020-11-12 16:20:00|1900.1|1894.1|1896.6|1890.6|1901.6|1895.6|1896.6|1890.6|32
1605198300000|2020-11-12 16:25:00|1896.1|1890.1|1902.9|1896.9|1902.9|1896.9|1894.1|1888.1|53
1605198600000|2020-11-12 16:30:00|1902.6|1896.6|1901.4|1895.4|1902.6|1896.6|1899.6|1893.6|17
1605198900000|2020-11-12 16:35:00|1901.1|1895.1|1900.6|1894.6|1901.1|1895.1|1898.6|1892.6|23
1605199200000|2020-11-12 16:40:00|1900.4|1894.4|1900.9|1894.9|1901.1|1895.1|1900.1|1894.1|14
1605199500000|2020-11-12 16:45:00|1900.6|1894.6|1899.6|1893.6|1900.9|1894.9|1898.9|1892.9|12
1605199800000|2020-11-12 16:50:00|1899.4|1893.4|1899.4|1893.4|1899.6|1893.6|1898.6|1892.6|12
1605200100000|2020-11-12 16:55:00|1899.6|1893.6|1896.4|1890.4|1900.4|1894.4|1895.9|1889.9|25
1605200400000|2020-11-12 17:00:00|1896.1|1890.1|1897.9|1891.9|1898.4|1892.4|1895.4|1889.4|21
1605200700000|2020-11-12 17:05:00|1898.1|1892.1|1896.4|1890.4|1898.1|1892.1|1895.6|1889.6|10
1605201000000|2020-11-12 17:10:00|1897.1|1891.1|1896.4|1890.4|1897.1|1891.1|1895.4|1889.4|13
1605201300000|2020-11-12 17:15:00|1896.1|1890.1|1897.4|1891.4|1897.9|1891.9|1896.1|1890.1|13
1605201600000|2020-11-12 17:20:00|1896.9|1890.9|1895.9|1889.9|1897.4|1891.4|1895.9|1889.9|19
1605201900000|2020-11-12 17:25:00|1896.4|1890.4|1894.9|1888.9|1896.4|1890.4|1894.4|1888.4|9
1605202200000|2020-11-12 17:30:00|1895.1|1889.1|1892.4|1886.4|1895.1|1889.1|1892.4|1886.4|13
1605202500000|2020-11-12 17:35:00|1892.1|1886.1|1889.9|1883.9|1892.9|1886.9|1889.9|1883.9|11
1605202800000|2020-11-12 17:40:00|1889.6|1883.6|1888.1|1882.1|1889.6|1883.6|1886.4|1880.4|23
1605203100000|2020-11-12 17:45:00|1888.4|1882.4|1888.1|1882.1|1890.6|1884.6|1888.1|1882.1|26
1605203400000|2020-11-12 17:50:00|1887.9|1881.9|1886.6|1880.6|1887.9|1881.9|1886.4|1880.4|9
1605203700000|2020-11-12 17:55:00|1887.3|1881.3|1886.1|1880.1|1888|1882|1886.1|1880.1|14
1605229200000|2020-11-13 01:00:00|1892.8|1886.8|1890.9|1884.9|1893.3|1887.3|1890.8|1884.8|14
1605229500000|2020-11-13 01:05:00|1891.6|1885.6|1890.1|1884.1|1892.8|1886.8|1890|1884|24
1605229800000|2020-11-13 01:10:00|1889.9|1883.9|1893.1|1887.1|1893.1|1887.1|1889.9|1883.9|15
1605230100000|2020-11-13 01:15:00|1893.5|1887.5|1896.5|1890.5|1896.5|1890.5|1893.4|1887.4|70
1605230400000|2020-11-13 01:20:00|1896.3|1890.3|1897|1891|1897.3|1891.3|1896.3|1890.3|32
1605230700000|2020-11-13 01:25:00|1897.1|1891.1|1895.9|1889.9|1898|1892|1895.8|1889.8|21
1605231000000|2020-11-13 01:30:00|1895.1|1889.1|1894.5|1888.5|1895.1|1889.1|1894.4|1888.4|12
1605231300000|2020-11-13 01:35:00|1894.6|1888.6|1895|1889|1896.4|1890.4|1894.6|1888.6|6
1605231600000|2020-11-13 01:40:00|1895.3|1889.3|1895|1889|1895.3|1889.3|1894.9|1888.9|3
1605232500000|2020-11-13 01:55:00|1894.8|1888.8|1893.3|1887.3|1894.8|1888.8|1893.3|1887.3|9
1605232800000|2020-11-13 02:00:00|1893.4|1887.4|1892.3|1886.3|1893.4|1887.4|1891.9|1885.9|9
1605233100000|2020-11-13 02:05:00|1891.9|1885.9|1891.6|1885.6|1891.9|1885.9|1891.6|1885.6|2
1605233400000|2020-11-13 02:10:00|1891.5|1885.5|1891.5|1885.5|1891.5|1885.5|1891.5|1885.5|1
1605234000000|2020-11-13 02:20:00|1891.4|1885.4|1891.6|1885.6|1891.6|1885.6|1891.4|1885.4|4
1605234600000|2020-11-13 02:30:00|1891.3|1885.3|1891|1885|1891.3|1885.3|1891|1885|3
1605235200000|2020-11-13 02:40:00|1890.8|1884.8|1888.5|1882.5|1890.8|1884.8|1888.5|1882.5|20
1605235500000|2020-11-13 02:45:00|1888.6|1882.6|1888.6|1882.6|1888.6|1882.6|1888.5|1882.5|3
1605235800000|2020-11-13 02:50:00|1888.5|1882.5|1891.1|1885.1|1891.1|1885.1|1888.5|1882.5|9
1605236100000|2020-11-13 02:55:00|1890.9|1884.9|1890.6|1884.6|1890.9|1884.9|1890.6|1884.6|3
1605236400000|2020-11-13 03:00:00|1891.1|1885.1|1890.9|1884.9|1891.1|1885.1|1890.8|1884.8|6
1605236700000|2020-11-13 03:05:00|1890.8|1884.8|1890.5|1884.5|1890.8|1884.8|1890.5|1884.5|2
1605237000000|2020-11-13 03:10:00|1890.6|1884.6|1890.5|1884.5|1890.6|1884.6|1890.5|1884.5|2
1605237300000|2020-11-13 03:15:00|1890.4|1884.4|1888.8|1882.8|1890.4|1884.4|1888.8|1882.8|8
1605237600000|2020-11-13 03:20:00|1888.5|1882.5|1888.3|1882.3|1888.5|1882.5|1888.3|1882.3|2
1605237900000|2020-11-13 03:25:00|1889|1883|1890.3|1884.3|1890.5|1884.5|1889|1883|5
1605238200000|2020-11-13 03:30:00|1890|1884|1889.8|1883.8|1890|1884|1889.8|1883.8|2
1605240600000|2020-11-13 04:10:00|1889.5|1883.5|1889.5|1883.5|1889.5|1883.5|1889.3|1883.3|4
1605241500000|2020-11-13 04:25:00|1889.4|1883.4|1889.4|1883.4|1889.4|1883.4|1889.4|1883.4|1
1605241800000|2020-11-13 04:30:00|1889.6|1883.6|1889.5|1883.5|1889.6|1883.6|1889.5|1883.5|2
1605242100000|2020-11-13 04:35:00|1889.6|1883.6|1889.4|1883.4|1889.6|1883.6|1889.4|1883.4|2
1605242400000|2020-11-13 04:40:00|1889.6|1883.6|1889.6|1883.6|1889.6|1883.6|1889.6|1883.6|1
1605243000000|2020-11-13 04:50:00|1890.5|1884.5|1891.9|1885.9|1891.9|1885.9|1890.5|1884.5|4
1605243300000|2020-11-13 04:55:00|1892.6|1886.6|1894.6|1888.6|1894.6|1888.6|1892.6|1886.6|21
1605243600000|2020-11-13 05:00:00|1894.4|1888.4|1897.1|1891.1|1897.8|1891.8|1894.4|1888.4|17
1605244200000|2020-11-13 05:10:00|1897|1891|1897|1891|1897|1891|1897|1891|1
1605244800000|2020-11-13 05:20:00|1896.8|1890.8|1896.1|1890.1|1896.8|1890.8|1896.1|1890.1|2
1605245100000|2020-11-13 05:25:00|1896|1890|1896.1|1890.1|1896.3|1890.3|1895|1889|5
1605245400000|2020-11-13 05:30:00|1895.9|1889.9|1895.3|1889.3|1895.9|1889.9|1894.3|1888.3|13
1605245700000|2020-11-13 05:35:00|1895|1889|1894.5|1888.5|1895.3|1889.3|1894.4|1888.4|11
1605246000000|2020-11-13 05:40:00|1894.4|1888.4|1893.3|1887.3|1894.4|1888.4|1893.3|1887.3|7
1605246300000|2020-11-13 05:45:00|1893.4|1887.4|1894.3|1888.3|1894.3|1888.3|1893.4|1887.4|7
1605246600000|2020-11-13 05:50:00|1894.1|1888.1|1894.4|1888.4|1894.4|1888.4|1894.1|1888.1|2
1605246900000|2020-11-13 05:55:00|1894.6|1888.6|1893.5|1887.5|1894.8|1888.8|1893.5|1887.5|7
1605247200000|2020-11-13 06:00:00|1893.6|1887.6|1896.5|1890.5|1896.5|1890.5|1893.6|1887.6|11
1605247500000|2020-11-13 06:05:00|1896.8|1890.8|1896.8|1890.8|1896.8|1890.8|1896.6|1890.6|3
1605247800000|2020-11-13 06:10:00|1896.6|1890.6|1897|1891|1897.3|1891.3|1896.6|1890.6|6
1605248100000|2020-11-13 06:15:00|1896.5|1890.5|1896.3|1890.3|1896.5|1890.5|1896.3|1890.3|3
1605248700000|2020-11-13 06:25:00|1896.6|1890.6|1897.4|1891.4|1897.4|1891.4|1896.6|1890.6|4
1605249000000|2020-11-13 06:30:00|1897.3|1891.3|1898.3|1892.3|1898.3|1892.3|1897.3|1891.3|9
1605249300000|2020-11-13 06:35:00|1898.5|1892.5|1898.4|1892.4|1899.9|1893.9|1898.4|1892.4|13
1605249600000|2020-11-13 06:40:00|1898.5|1892.5|1900|1894|1900|1894|1898.4|1892.4|17
1605249900000|2020-11-13 06:45:00|1900.1|1894.1|1900.4|1894.4|1901.3|1895.3|1899.9|1893.9|9
1605250200000|2020-11-13 06:50:00|1900.9|1894.9|1900.3|1894.3|1901|1895|1900|1894|6
1605250500000|2020-11-13 06:55:00|1900.1|1894.1|1900.1|1894.1|1900.6|1894.6|1900.1|1894.1|5
1605250800000|2020-11-13 07:00:00|1900.3|1894.3|1901.3|1895.3|1902.3|1896.3|1899.9|1893.9|17
1605251100000|2020-11-13 07:05:00|1900.4|1894.4|1900.9|1894.9|1900.9|1894.9|1900.4|1894.4|3
1605251400000|2020-11-13 07:10:00|1900|1894|1901.4|1895.4|1901.4|1895.4|1900|1894|8
1605251700000|2020-11-13 07:15:00|1901.3|1895.3|1901.3|1895.3|1901.5|1895.5|1901|1895|10
1605252000000|2020-11-13 07:20:00|1901.8|1895.8|1902.3|1896.3|1902.3|1896.3|1901.8|1895.8|3
1605252300000|2020-11-13 07:25:00|1902|1896|1900.6|1894.6|1902.3|1896.3|1899.9|1893.9|29
1605252600000|2020-11-13 07:30:00|1900.5|1894.5|1905.8|1899.8|1905.8|1899.8|1900.5|1894.5|26
1605252900000|2020-11-13 07:35:00|1905.5|1899.5|1906.1|1900.1|1906.1|1900.1|1904.4|1898.4|11
1605253200000|2020-11-13 07:40:00|1906|1900|1905.9|1899.9|1906.1|1900.1|1905.4|1899.4|14
1605253500000|2020-11-13 07:45:00|1906|1900|1906.5|1900.5|1906.8|1900.8|1906|1900|10
1605253800000|2020-11-13 07:50:00|1906.3|1900.3|1906.4|1900.4|1906.5|1900.5|1905.9|1899.9|7
1605254100000|2020-11-13 07:55:00|1906.1|1900.1|1906.4|1900.4|1907.1|1901.1|1906.1|1900.1|7
1605254400000|2020-11-13 08:00:00|1906.1|1900.1|1910.6|1904.6|1910.6|1904.6|1904.9|1898.9|50
1605254700000|2020-11-13 08:05:00|1910.4|1904.4|1909.9|1903.9|1910.4|1904.4|1908.6|1902.6|30
1605255000000|2020-11-13 08:10:00|1909.6|1903.6|1910.6|1904.6|1910.6|1904.6|1909.4|1903.4|15
1605255300000|2020-11-13 08:15:00|1909.6|1903.6|1912.1|1906.1|1914.9|1908.9|1909.6|1903.6|31
1605255600000|2020-11-13 08:20:00|1912.4|1906.4|1910.6|1904.6|1913.1|1907.1|1910.4|1904.4|34
1605255900000|2020-11-13 08:25:00|1909.6|1903.6|1912.4|1906.4|1912.4|1906.4|1909.6|1903.6|31
1605256200000|2020-11-13 08:30:00|1912.6|1906.6|1914.9|1908.9|1915.6|1909.6|1912.4|1906.4|24
1605256500000|2020-11-13 08:35:00|1914.6|1908.6|1914.4|1908.4|1915.9|1909.9|1913.6|1907.6|33
1605256800000|2020-11-13 08:40:00|1913.4|1907.4|1912.4|1906.4|1913.4|1907.4|1911.1|1905.1|12
1605257100000|2020-11-13 08:45:00|1911.6|1905.6|1909.9|1903.9|1911.9|1905.9|1909.1|1903.1|17
1605257400000|2020-11-13 08:50:00|1909.6|1903.6|1908.9|1902.9|1909.9|1903.9|1907.6|1901.6|26
1605257700000|2020-11-13 08:55:00|1909.1|1903.1|1910.6|1904.6|1910.6|1904.6|1907.9|1901.9|17
1605258000000|2020-11-13 09:00:00|1910.1|1904.1|1911.6|1905.6|1912.6|1906.6|1909.9|1903.9|32
1605258300000|2020-11-13 09:05:00|1911.4|1905.4|1914.6|1908.6|1914.6|1908.6|1911.4|1905.4|27
1605258600000|2020-11-13 09:10:00|1914.4|1908.4|1912.6|1906.6|1914.9|1908.9|1911.9|1905.9|32
1605258900000|2020-11-13 09:15:00|1912.9|1906.9|1914.6|1908.6|1914.9|1908.9|1912.6|1906.6|15
1605259200000|2020-11-13 09:20:00|1914.4|1908.4|1914.6|1908.6|1914.6|1908.6|1913.6|1907.6|16
1605259500000|2020-11-13 09:25:00|1914.9|1908.9|1915.1|1909.1|1915.9|1909.9|1914.9|1908.9|9
1605259800000|2020-11-13 09:30:00|1915.4|1909.4|1915.9|1909.9|1916.4|1910.4|1915.4|1909.4|15
1605260100000|2020-11-13 09:35:00|1916.1|1910.1|1916.4|1910.4|1916.4|1910.4|1915.9|1909.9|14
1605260400000|2020-11-13 09:40:00|1916.1|1910.1|1915.9|1909.9|1916.6|1910.6|1915.1|1909.1|16
1605261000000|2020-11-13 09:50:00|1915.6|1909.6|1914.9|1908.9|1915.9|1909.9|1913.9|1907.9|22
1605261300000|2020-11-13 09:55:00|1915.1|1909.1|1915.4|1909.4|1915.4|1909.4|1914.4|1908.4|12
1605261600000|2020-11-13 10:00:00|1915.6|1909.6|1915.1|1909.1|1915.9|1909.9|1914.1|1908.1|16
1605261900000|2020-11-13 10:05:00|1914.9|1908.9|1914.9|1908.9|1915.9|1909.9|1914.6|1908.6|19
1605262200000|2020-11-13 10:10:00|1915.1|1909.1|1915.1|1909.1|1915.9|1909.9|1914.9|1908.9|8
1605262500000|2020-11-13 10:15:00|1914.9|1908.9|1916.1|1910.1|1916.6|1910.6|1914.1|1908.1|25
1605262800000|2020-11-13 10:20:00|1915.9|1909.9|1914.1|1908.1|1916.1|1910.1|1913.6|1907.6|28
1605263100000|2020-11-13 10:25:00|1914.9|1908.9|1916.1|1910.1|1916.1|1910.1|1914.4|1908.4|21
1605263400000|2020-11-13 10:30:00|1916.4|1910.4|1917.9|1911.9|1917.9|1911.9|1916.4|1910.4|24
1605263700000|2020-11-13 10:35:00|1918.1|1912.1|1916.1|1910.1|1918.4|1912.4|1916.1|1910.1|22
1605264000000|2020-11-13 10:40:00|1915.9|1909.9|1915.9|1909.9|1916.4|1910.4|1915.6|1909.6|16
1605264300000|2020-11-13 10:45:00|1916.4|1910.4|1915.6|1909.6|1916.6|1910.6|1915.1|1909.1|18
1605264600000|2020-11-13 10:50:00|1915.4|1909.4|1914.6|1908.6|1915.4|1909.4|1913.4|1907.4|16
1605264900000|2020-11-13 10:55:00|1914.4|1908.4|1914.9|1908.9|1914.9|1908.9|1913.9|1907.9|10
1605265200000|2020-11-13 11:00:00|1914.6|1908.6|1912.6|1906.6|1914.6|1908.6|1911.6|1905.6|34
1605265500000|2020-11-13 11:05:00|1913.6|1907.6|1915.6|1909.6|1915.6|1909.6|1913.1|1907.1|22
1605265800000|2020-11-13 11:10:00|1915.9|1909.9|1915.4|1909.4|1915.9|1909.9|1915.1|1909.1|5
1605266100000|2020-11-13 11:15:00|1915.9|1909.9|1913.6|1907.6|1915.9|1909.9|1913.6|1907.6|13
1605266400000|2020-11-13 11:20:00|1912.6|1906.6|1913.6|1907.6|1914.6|1908.6|1911.6|1905.6|32
1605266700000|2020-11-13 11:25:00|1913.9|1907.9|1914.9|1908.9|1914.9|1908.9|1913.9|1907.9|5
1605267000000|2020-11-13 11:30:00|1915.1|1909.1|1914.4|1908.4|1915.6|1909.6|1914.4|1908.4|12
1605267300000|2020-11-13 11:35:00|1914.1|1908.1|1915.6|1909.6|1915.6|1909.6|1914.1|1908.1|11
1605267600000|2020-11-13 11:40:00|1915.4|1909.4|1913.4|1907.4|1916.6|1910.6|1913.4|1907.4|22
1605267900000|2020-11-13 11:45:00|1913.1|1907.1|1913.9|1907.9|1914.6|1908.6|1913.1|1907.1|14
1605268200000|2020-11-13 11:50:00|1914.1|1908.1|1915.6|1909.6|1915.6|1909.6|1914.1|1908.1|11
1605268500000|2020-11-13 11:55:00|1915.4|1909.4|1915.9|1909.9|1916.1|1910.1|1915.4|1909.4|15
1605268800000|2020-11-13 12:00:00|1916.1|1910.1|1913.6|1907.6|1916.1|1910.1|1913.6|1907.6|12
1605269100000|2020-11-13 12:05:00|1913.9|1907.9|1913.6|1907.6|1915.6|1909.6|1913.6|1907.6|22
1605269400000|2020-11-13 12:10:00|1913.9|1907.9|1912.4|1906.4|1913.9|1907.9|1911.6|1905.6|17
1605269700000|2020-11-13 12:15:00|1912.6|1906.6|1912.1|1906.1|1913.9|1907.9|1912.1|1906.1|23
1605270000000|2020-11-13 12:20:00|1912.4|1906.4|1911.6|1905.6|1912.6|1906.6|1910.6|1904.6|14
1605270300000|2020-11-13 12:25:00|1911.9|1905.9|1911.4|1905.4|1912.9|1906.9|1910.1|1904.1|28
1605270600000|2020-11-13 12:30:00|1911.6|1905.6|1911.1|1905.1|1911.6|1905.6|1910.4|1904.4|17
1605270900000|2020-11-13 12:35:00|1911.4|1905.4|1912.6|1906.6|1912.9|1906.9|1911.4|1905.4|18
1605271200000|2020-11-13 12:40:00|1912.4|1906.4|1912.1|1906.1|1913.1|1907.1|1911.9|1905.9|17
1605271500000|2020-11-13 12:45:00|1911.9|1905.9|1907.1|1901.1|1911.9|1905.9|1906.1|1900.1|54
1605271800000|2020-11-13 12:50:00|1906.9|1900.9|1906.4|1900.4|1907.4|1901.4|1905.9|1899.9|41
1605272100000|2020-11-13 12:55:00|1906.1|1900.1|1906.9|1900.9|1906.9|1900.9|1905.9|1899.9|33
1605272400000|2020-11-13 13:00:00|1906.6|1900.6|1906.4|1900.4|1906.9|1900.9|1905.1|1899.1|72
1605272700000|2020-11-13 13:05:00|1905.9|1899.9|1905.9|1899.9|1906.6|1900.6|1905.9|1899.9|32
1605273000000|2020-11-13 13:10:00|1906.1|1900.1|1904.9|1898.9|1906.6|1900.6|1903.9|1897.9|25
1605273300000|2020-11-13 13:15:00|1904.4|1898.4|1905.6|1899.6|1906.1|1900.1|1904.4|1898.4|82
1605273600000|2020-11-13 13:20:00|1905.9|1899.9|1905.9|1899.9|1906.1|1900.1|1905.4|1899.4|24
1605273900000|2020-11-13 13:25:00|1905.6|1899.6|1904.9|1898.9|1905.6|1899.6|1903.4|1897.4|26
1605274200000|2020-11-13 13:30:00|1905.1|1899.1|1901.9|1895.9|1905.6|1899.6|1901.3|1895.3|58
1605274500000|2020-11-13 13:35:00|1901.6|1895.6|1903.1|1897.1|1903.4|1897.4|1901.6|1895.6|21
1605274800000|2020-11-13 13:40:00|1902.9|1896.9|1899.9|1893.9|1902.9|1896.9|1897.6|1891.6|56
1605275100000|2020-11-13 13:45:00|1900.1|1894.1|1901.6|1895.6|1901.9|1895.9|1899.6|1893.6|37
1605275400000|2020-11-13 13:50:00|1901.4|1895.4|1902.6|1896.6|1903.4|1897.4|1901.4|1895.4|47
1605275700000|2020-11-13 13:55:00|1902.9|1896.9|1905.1|1899.1|1905.1|1899.1|1902.4|1896.4|27
1605276000000|2020-11-13 14:00:00|1904.9|1898.9|1900.6|1894.6|1905.4|1899.4|1900.4|1894.4|57
1605276300000|2020-11-13 14:05:00|1900.9|1894.9|1902.1|1896.1|1902.9|1896.9|1900.9|1894.9|44
1605276600000|2020-11-13 14:10:00|1902.4|1896.4|1903.4|1897.4|1903.6|1897.6|1901.9|1895.9|30
1605276900000|2020-11-13 14:15:00|1903.6|1897.6|1903.9|1897.9|1904.6|1898.6|1902.6|1896.6|45
1605277200000|2020-11-13 14:20:00|1903.6|1897.6|1905.4|1899.4|1905.6|1899.6|1903.4|1897.4|25
1605277500000|2020-11-13 14:25:00|1905.6|1899.6|1901.9|1895.9|1905.6|1899.6|1901.1|1895.1|55
1605277800000|2020-11-13 14:30:00|1902.1|1896.1|1905.1|1899.1|1905.1|1899.1|1902.1|1896.1|41
1605278100000|2020-11-13 14:35:00|1905.4|1899.4|1906.6|1900.6|1907.1|1901.1|1904.4|1898.4|37
1605278400000|2020-11-13 14:40:00|1906.4|1900.4|1909.4|1903.4|1910.1|1904.1|1906.4|1900.4|47
1605278700000|2020-11-13 14:45:00|1909.6|1903.6|1911.9|1905.9|1912.4|1906.4|1909.4|1903.4|44
1605279000000|2020-11-13 14:50:00|1912.1|1906.1|1911.9|1905.9|1912.6|1906.6|1911.6|1905.6|36
1605279300000|2020-11-13 14:55:00|1911.6|1905.6|1911.4|1905.4|1912.1|1906.1|1910.9|1904.9|28
1605279600000|2020-11-13 15:00:00|1911.6|1905.6|1911.1|1905.1|1912.1|1906.1|1910.9|1904.9|40
1605279900000|2020-11-13 15:05:00|1911.4|1905.4|1911.6|1905.6|1912.1|1906.1|1909.6|1903.6|60
1605280200000|2020-11-13 15:10:00|1911.4|1905.4|1911.4|1905.4|1912.1|1906.1|1910.4|1904.4|47
1605280500000|2020-11-13 15:15:00|1910.9|1904.9|1911.1|1905.1|1911.9|1905.9|1910.4|1904.4|30
1605280800000|2020-11-13 15:20:00|1910.9|1904.9|1912.4|1906.4|1912.4|1906.4|1910.9|1904.9|29
1605281100000|2020-11-13 15:25:00|1912.1|1906.1|1911.9|1905.9|1912.4|1906.4|1911.6|1905.6|19
1605281400000|2020-11-13 15:30:00|1912.1|1906.1|1911.9|1905.9|1912.6|1906.6|1910.9|1904.9|37
1605281700000|2020-11-13 15:35:00|1912.1|1906.1|1910.6|1904.6|1912.4|1906.4|1910.4|1904.4|36
1605282000000|2020-11-13 15:40:00|1910.4|1904.4|1910.9|1904.9|1912.1|1906.1|1909.6|1903.6|29
1605282300000|2020-11-13 15:45:00|1911.1|1905.1|1912.6|1906.6|1912.9|1906.9|1910.6|1904.6|41
1605282600000|2020-11-13 15:50:00|1912.1|1906.1|1911.6|1905.6|1912.6|1906.6|1908.1|1902.1|38
1605282900000|2020-11-13 15:55:00|1911.9|1905.9|1912.1|1906.1|1912.6|1906.6|1911.1|1905.1|30
1605283200000|2020-11-13 16:00:00|1911.9|1905.9|1911.9|1905.9|1912.6|1906.6|1910.4|1904.4|42
1605283500000|2020-11-13 16:05:00|1912.1|1906.1|1908.9|1902.9|1912.1|1906.1|1908.6|1902.6|68
1605283800000|2020-11-13 16:10:00|1908.6|1902.6|1904.9|1898.9|1908.6|1902.6|1903.6|1897.6|70
1605284100000|2020-11-13 16:15:00|1904.6|1898.6|1897.1|1891.1|1904.6|1898.6|1892.9|1886.9|262
1605284400000|2020-11-13 16:20:00|1896.9|1890.9|1897.4|1891.4|1897.9|1891.9|1896.4|1890.4|18
1605284700000|2020-11-13 16:25:00|1897.1|1891.1|1895.6|1889.6|1897.1|1891.1|1895.6|1889.6|13
1605285000000|2020-11-13 16:30:00|1895.4|1889.4|1895.4|1889.4|1896.6|1890.6|1894.4|1888.4|14
1605285300000|2020-11-13 16:35:00|1895.1|1889.1|1893.9|1887.9|1895.4|1889.4|1893.4|1887.4|16
1605285600000|2020-11-13 16:40:00|1894.1|1888.1|1895.1|1889.1|1895.4|1889.4|1893.9|1887.9|15
1605285900000|2020-11-13 16:45:00|1894.6|1888.6|1894.6|1888.6|1894.9|1888.9|1894.1|1888.1|9
1605286200000|2020-11-13 16:50:00|1894.9|1888.9|1895.1|1889.1|1895.1|1889.1|1894.6|1888.6|6
1605286500000|2020-11-13 16:55:00|1894.9|1888.9|1895.1|1889.1|1895.1|1889.1|1894.6|1888.6|8
1605286800000|2020-11-13 17:00:00|1895.4|1889.4|1895.6|1889.6|1895.9|1889.9|1895.1|1889.1|14
1605287100000|2020-11-13 17:05:00|1895.4|1889.4|1895.6|1889.6|1895.9|1889.9|1895.4|1889.4|6
1605287700000|2020-11-13 17:15:00|1895.9|1889.9|1896.9|1890.9|1897.4|1891.4|1895.9|1889.9|5
1605288000000|2020-11-13 17:20:00|1897.1|1891.1|1897.4|1891.4|1897.4|1891.4|1897.1|1891.1|2
1605288300000|2020-11-13 17:25:00|1897.6|1891.6|1893.1|1887.1|1897.6|1891.6|1893.1|1887.1|6
1605288600000|2020-11-13 17:30:00|1893.4|1887.4|1894.4|1888.4|1894.4|1888.4|1893.4|1887.4|3
1605288900000|2020-11-13 17:35:00|1895.9|1889.9|1896.9|1890.9|1896.9|1890.9|1895.9|1889.9|3
1605289500000|2020-11-13 17:45:00|1897.1|1891.1|1897.4|1891.4|1897.6|1891.6|1897.1|1891.1|5
1605289800000|2020-11-13 17:50:00|1897.6|1891.6|1899.4|1893.4|1899.4|1893.4|1896.6|1890.6|11
1605290100000|2020-11-13 17:55:00|1899.3|1893.3|1902.8|1896.8|1902.8|1896.8|1898.4|1892.4|23
1605488400000|2020-11-16 01:00:00|1910.5|1899.3|1908.6|1902.6|1910.5|1904|1908.1|1899.3|10
1605488700000|2020-11-16 01:05:00|1908.4|1902.4|1908.8|1902.8|1908.9|1902.9|1907.9|1901.9|9
1605489000000|2020-11-16 01:10:00|1908.9|1902.9|1909.5|1903.5|1909.5|1903.5|1908.9|1902.9|5
1605489300000|2020-11-16 01:15:00|1910|1904|1910.4|1904.4|1910.4|1904.4|1910|1904|3
1605489600000|2020-11-16 01:20:00|1909.9|1903.9|1910.1|1904.1|1910.1|1904.1|1909.8|1903.8|4
1605489900000|2020-11-16 01:25:00|1910|1904|1909.3|1903.3|1910|1904|1909.3|1903.3|4
1605490200000|2020-11-16 01:30:00|1909.4|1903.4|1909.5|1903.5|1909.5|1903.5|1909.4|1903.4|2
1605490500000|2020-11-16 01:35:00|1909.8|1903.8|1909.3|1903.3|1910.1|1904.1|1909.3|1903.3|4
1605490800000|2020-11-16 01:40:00|1909.1|1903.1|1908.1|1902.1|1909.1|1903.1|1908.1|1902.1|3
1605491100000|2020-11-16 01:45:00|1908.4|1902.4|1908.4|1902.4|1908.5|1902.5|1908.4|1902.4|7
1605491400000|2020-11-16 01:50:00|1908.5|1902.5|1909.1|1903.1|1909.1|1903.1|1908.5|1902.5|4
1605491700000|2020-11-16 01:55:00|1909.3|1903.3|1912|1906|1912|1906|1909.3|1903.3|10
1605492000000|2020-11-16 02:00:00|1912.1|1906.1|1914.5|1908.5|1915.3|1909.3|1912.1|1906.1|17
1605492300000|2020-11-16 02:05:00|1915|1909|1914.5|1908.5|1916.1|1910.1|1914.4|1908.4|11
1605492600000|2020-11-16 02:10:00|1914.4|1908.4|1914.6|1908.6|1914.6|1908.6|1914.4|1908.4|2
1605492900000|2020-11-16 02:15:00|1914.5|1908.5|1914|1908|1914.5|1908.5|1914|1908|4
1605493200000|2020-11-16 02:20:00|1914.1|1908.1|1914.1|1908.1|1914.1|1908.1|1914.1|1908.1|1
1605493500000|2020-11-16 02:25:00|1914.3|1908.3|1909.3|1903.3|1914.3|1908.3|1909.3|1903.3|13
1605493800000|2020-11-16 02:30:00|1909.5|1903.5|1911.5|1905.5|1912.3|1906.3|1909.5|1903.5|29
1605494100000|2020-11-16 02:35:00|1911.9|1905.9|1912|1906|1912|1906|1911.9|1905.9|2
1605494400000|2020-11-16 02:40:00|1911.8|1905.8|1911.6|1905.6|1911.8|1905.8|1911.6|1905.6|2
1605494700000|2020-11-16 02:45:00|1911.5|1905.5|1911.6|1905.6|1911.8|1905.8|1911.5|1905.5|3
1605495000000|2020-11-16 02:50:00|1911.5|1905.5|1911.5|1905.5|1911.5|1905.5|1911.5|1905.5|1
1605495600000|2020-11-16 03:00:00|1911.6|1905.6|1912|1906|1912.1|1906.1|1911.6|1905.6|4
1605495900000|2020-11-16 03:05:00|1912.1|1906.1|1910.6|1904.6|1912.1|1906.1|1910.6|1904.6|5
1605496200000|2020-11-16 03:10:00|1910|1904|1908.9|1902.9|1910|1904|1908.9|1902.9|4
1605496500000|2020-11-16 03:15:00|1909|1903|1910.4|1904.4|1910.5|1904.5|1909|1903|8
1605496800000|2020-11-16 03:20:00|1910.3|1904.3|1910.6|1904.6|1911.1|1905.1|1910.3|1904.3|8
1605497100000|2020-11-16 03:25:00|1910.8|1904.8|1910.5|1904.5|1911.8|1905.8|1910.5|1904.5|6
1605497400000|2020-11-16 03:30:00|1911.4|1905.4|1911.4|1905.4|1911.4|1905.4|1911.4|1905.4|1
1605498000000|2020-11-16 03:40:00|1911.8|1905.8|1911.8|1905.8|1911.9|1905.9|1911.8|1905.8|3
1605498300000|2020-11-16 03:45:00|1911.9|1905.9|1913|1907|1913.5|1907.5|1911.9|1905.9|5
1605498600000|2020-11-16 03:50:00|1913.1|1907.1|1913.1|1907.1|1913.1|1907.1|1913.1|1907.1|1
1605500400000|2020-11-16 04:20:00|1912.8|1906.8|1912.8|1906.8|1912.8|1906.8|1912.8|1906.8|1
1605500700000|2020-11-16 04:25:00|1912.4|1906.4|1912.5|1906.5|1912.5|1906.5|1912.4|1906.4|2
1605501000000|2020-11-16 04:30:00|1912.6|1906.6|1912.6|1906.6|1912.6|1906.6|1912.6|1906.6|1
1605501300000|2020-11-16 04:35:00|1912.4|1906.4|1912.3|1906.3|1912.4|1906.4|1912.3|1906.3|2
1605501600000|2020-11-16 04:40:00|1912.5|1906.5|1912.4|1906.4|1912.8|1906.8|1912.4|1906.4|5
1605501900000|2020-11-16 04:45:00|1912.8|1906.8|1912.4|1906.4|1912.8|1906.8|1912.4|1906.4|5
1605502500000|2020-11-16 04:55:00|1912.1|1906.1|1912.9|1906.9|1912.9|1906.9|1911.9|1905.9|5
1605502800000|2020-11-16 05:00:00|1912.6|1906.6|1912.5|1906.5|1912.6|1906.6|1912.5|1906.5|2
1605503100000|2020-11-16 05:05:00|1912.1|1906.1|1912.1|1906.1|1912.1|1906.1|1912.1|1906.1|1
1605503400000|2020-11-16 05:10:00|1912.9|1906.9|1912.9|1906.9|1912.9|1906.9|1912.9|1906.9|1
1605504600000|2020-11-16 05:30:00|1912.8|1906.8|1909.1|1903.1|1912.8|1906.8|1908.3|1902.3|20
1605504900000|2020-11-16 05:35:00|1909|1903|1907.8|1901.8|1909|1903|1907.3|1901.3|7
1605505200000|2020-11-16 05:40:00|1908.1|1902.1|1909.8|1903.8|1909.8|1903.8|1907.4|1901.4|17
1605505500000|2020-11-16 05:45:00|1909.4|1903.4|1906.6|1900.6|1909.4|1903.4|1906.4|1900.4|16
1605505800000|2020-11-16 05:50:00|1906.8|1900.8|1906.8|1900.8|1906.8|1900.8|1906.6|1900.6|3
1605506100000|2020-11-16 05:55:00|1906.6|1900.6|1907.3|1901.3|1907.3|1901.3|1906.6|1900.6|5
1605506400000|2020-11-16 06:00:00|1907.1|1901.1|1905.5|1899.5|1907.1|1901.1|1905.1|1899.1|20
1605506700000|2020-11-16 06:05:00|1905.8|1899.8|1901|1895|1906|1900|1899.9|1893.9|29
1605507000000|2020-11-16 06:10:00|1900.8|1894.8|1901.1|1895.1|1901.5|1895.5|1900.1|1894.1|12
1605507300000|2020-11-16 06:15:00|1900.4|1894.4|1903.1|1897.1|1903.6|1897.6|1900.4|1894.4|17
1605507600000|2020-11-16 06:20:00|1903|1897|1902.4|1896.4|1903|1897|1902.1|1896.1|5
1605507900000|2020-11-16 06:25:00|1902.1|1896.1|1904.4|1898.4|1904.4|1898.4|1901.9|1895.9|13
1605508200000|2020-11-16 06:30:00|1904.3|1898.3|1903.6|1897.6|1904.8|1898.8|1903.3|1897.3|8
1605508500000|2020-11-16 06:35:00|1903.5|1897.5|1907.1|1901.1|1907.1|1901.1|1903.4|1897.4|8
1605508800000|2020-11-16 06:40:00|1906.9|1900.9|1907.1|1901.1|1907.1|1901.1|1906.3|1900.3|11
1605509100000|2020-11-16 06:45:00|1907|1901|1907.1|1901.1|1907.1|1901.1|1906.6|1900.6|4
1605509400000|2020-11-16 06:50:00|1907.4|1901.4|1906.9|1900.9|1907.4|1901.4|1906.6|1900.6|5
1605509700000|2020-11-16 06:55:00|1907.1|1901.1|1905.5|1899.5|1907.1|1901.1|1905.5|1899.5|6
1605510000000|2020-11-16 07:00:00|1905.6|1899.6|1905.4|1899.4|1905.6|1899.6|1905.4|1899.4|2
1605510300000|2020-11-16 07:05:00|1905.1|1899.1|1906.8|1900.8|1906.8|1900.8|1904.3|1898.3|22
1605510600000|2020-11-16 07:10:00|1907.1|1901.1|1906.9|1900.9|1907.3|1901.3|1906.4|1900.4|7
1605510900000|2020-11-16 07:15:00|1907.5|1901.5|1906.8|1900.8|1907.6|1901.6|1906.5|1900.5|10
1605511200000|2020-11-16 07:20:00|1906.6|1900.6|1906.3|1900.3|1906.6|1900.6|1905.9|1899.9|6
1605511500000|2020-11-16 07:25:00|1905.9|1899.9|1905.9|1899.9|1905.9|1899.9|1905.9|1899.9|1
1605511800000|2020-11-16 07:30:00|1903.8|1897.8|1904|1898|1904|1898|1903.3|1897.3|5
1605512100000|2020-11-16 07:35:00|1903.1|1897.1|1905.1|1899.1|1906.8|1900.8|1903.1|1897.1|19
1605512400000|2020-11-16 07:40:00|1906.5|1900.5|1906|1900|1906.5|1900.5|1905.8|1899.8|5
1605512700000|2020-11-16 07:45:00|1905.9|1899.9|1907.3|1901.3|1907.3|1901.3|1905.9|1899.9|5
1605513000000|2020-11-16 07:50:00|1907.5|1901.5|1907.1|1901.1|1907.9|1901.9|1907.1|1901.1|4
1605513300000|2020-11-16 07:55:00|1907.4|1901.4|1907.4|1901.4|1907.4|1901.4|1906.6|1900.6|9
1605513600000|2020-11-16 08:00:00|1907.1|1901.1|1907.4|1901.4|1908.9|1902.9|1907.1|1901.1|56
1605513900000|2020-11-16 08:05:00|1907.6|1901.6|1908.6|1902.6|1908.9|1902.9|1906.4|1900.4|35
1605514200000|2020-11-16 08:10:00|1908.9|1902.9|1908.4|1902.4|1908.9|1902.9|1907.1|1901.1|46
1605514500000|2020-11-16 08:15:00|1908.1|1902.1|1908.1|1902.1|1909.1|1903.1|1907.1|1901.1|33
1605514800000|2020-11-16 08:20:00|1907.9|1901.9|1905.4|1899.4|1908.1|1902.1|1905.4|1899.4|29
1605515100000|2020-11-16 08:25:00|1905.6|1899.6|1906.6|1900.6|1907.9|1901.9|1905.6|1899.6|29
1605515400000|2020-11-16 08:30:00|1905.1|1899.1|1905.9|1899.9|1906.1|1900.1|1905.1|1899.1|31
1605515700000|2020-11-16 08:35:00|1905.1|1899.1|1903.9|1897.9|1905.6|1899.6|1903.9|1897.9|23
1605516000000|2020-11-16 08:40:00|1903.6|1897.6|1904.9|1898.9|1905.1|1899.1|1903.6|1897.6|10
1605516300000|2020-11-16 08:45:00|1904.6|1898.6|1902.6|1896.6|1905.1|1899.1|1901.6|1895.6|21
1605516600000|2020-11-16 08:50:00|1903.4|1897.4|1898.1|1892.1|1904.4|1898.4|1898.1|1892.1|27
1605516900000|2020-11-16 08:55:00|1898.6|1892.6|1901.4|1895.4|1901.4|1895.4|1898.6|1892.6|22
1605517200000|2020-11-16 09:00:00|1901.6|1895.6|1902.9|1896.9|1904.4|1898.4|1901.6|1895.6|33
1605517500000|2020-11-16 09:05:00|1902.6|1896.6|1897.9|1891.9|1902.9|1896.9|1897.1|1891.1|45
1605517800000|2020-11-16 09:10:00|1898.1|1892.1|1894.6|1888.6|1898.1|1892.1|1893.1|1887.1|48
1605518100000|2020-11-16 09:15:00|1894.9|1888.9|1891.4|1885.4|1895.1|1889.1|1890.9|1884.9|34
1605518400000|2020-11-16 09:20:00|1891.6|1885.6|1894.4|1888.4|1895.6|1889.6|1891.6|1885.6|26
1605518700000|2020-11-16 09:25:00|1894.6|1888.6|1897.6|1891.6|1898.6|1892.6|1894.6|1888.6|30
1605519000000|2020-11-16 09:30:00|1897.4|1891.4|1897.1|1891.1|1899.6|1893.6|1897.1|1891.1|28
1605519300000|2020-11-16 09:35:00|1896.9|1890.9|1897.1|1891.1|1897.1|1891.1|1895.4|1889.4|26
1605519600000|2020-11-16 09:40:00|1896.9|1890.9|1899.1|1893.1|1900|1894|1896.1|1890.1|13
1605519900000|2020-11-16 09:45:00|1899.4|1893.4|1899.6|1893.6|1900.1|1894.1|1899.1|1893.1|14
1605520200000|2020-11-16 09:50:00|1899.4|1893.4|1897.9|1891.9|1899.9|1893.9|1897.4|1891.4|16
1605520500000|2020-11-16 09:55:00|1897.6|1891.6|1898.6|1892.6|1899.4|1893.4|1897.4|1891.4|14
1605520800000|2020-11-16 10:00:00|1899.4|1893.4|1900.1|1894.1|1901.1|1895.1|1899.4|1893.4|15
1605521100000|2020-11-16 10:05:00|1899.9|1893.9|1900.6|1894.6|1901.9|1895.9|1899.6|1893.6|24
1605521400000|2020-11-16 10:10:00|1900.9|1894.9|1899.4|1893.4|1901.1|1895.1|1899.4|1893.4|12
1605521700000|2020-11-16 10:15:00|1898.9|1892.9|1897.1|1891.1|1898.9|1892.9|1897.1|1891.1|6
1605522000000|2020-11-16 10:20:00|1897.4|1891.4|1897.6|1891.6|1898.6|1892.6|1897.1|1891.1|15
1605522300000|2020-11-16 10:25:00|1897.4|1891.4|1897.6|1891.6|1897.6|1891.6|1897.4|1891.4|2
1605522600000|2020-11-16 10:30:00|1897.9|1891.9|1897.9|1891.9|1898.4|1892.4|1897.4|1891.4|11
1605522900000|2020-11-16 10:35:00|1897.6|1891.6|1895.9|1889.9|1897.6|1891.6|1895.9|1889.9|17
1605523200000|2020-11-16 10:40:00|1896.1|1890.1|1896.9|1890.9|1896.9|1890.9|1895.9|1889.9|6
1605523500000|2020-11-16 10:45:00|1896.6|1890.6|1900.4|1894.4|1902.4|1896.4|1893.9|1887.9|37
1605523800000|2020-11-16 10:50:00|1900.1|1894.1|1900.6|1894.6|1901.4|1895.4|1900.1|1894.1|16
1605524100000|2020-11-16 10:55:00|1900.9|1894.9|1901.1|1895.1|1901.1|1895.1|1900.6|1894.6|8
1605524400000|2020-11-16 11:00:00|1900.9|1894.9|1901.4|1895.4|1901.4|1895.4|1900.1|1894.1|14
1605524700000|2020-11-16 11:05:00|1901.1|1895.1|1904.1|1898.1|1904.1|1898.1|1900.9|1894.9|19
1605525000000|2020-11-16 11:10:00|1904.4|1898.4|1903.6|1897.6|1904.6|1898.6|1903.4|1897.4|18
1605525300000|2020-11-16 11:15:00|1903.9|1897.9|1904.4|1898.4|1904.9|1898.9|1903.9|1897.9|10
1605525600000|2020-11-16 11:20:00|1904.1|1898.1|1907.1|1901.1|1907.1|1901.1|1903.6|1897.6|16
1605525900000|2020-11-16 11:25:00|1907.4|1901.4|1906.9|1900.9|1907.6|1901.6|1906.1|1900.1|15
1605526200000|2020-11-16 11:30:00|1906.6|1900.6|1905.6|1899.6|1907.6|1901.6|1905.6|1899.6|33
1605526500000|2020-11-16 11:35:00|1905.9|1899.9|1904.9|1898.9|1906.4|1900.4|1904.1|1898.1|14
1605526800000|2020-11-16 11:40:00|1905.1|1899.1|1904.6|1898.6|1905.6|1899.6|1904.6|1898.6|8
1605527100000|2020-11-16 11:45:00|1904.9|1898.9|1904.6|1898.6|1906.1|1900.1|1904.1|1898.1|14
1605527400000|2020-11-16 11:50:00|1904.9|1898.9|1905.6|1899.6|1906.9|1900.9|1904.9|1898.9|39
1605527700000|2020-11-16 11:55:00|1905.9|1899.9|1908.5|1902.5|1909|1903|1905.9|1899.9|39
1605528000000|2020-11-16 12:00:00|1908|1902|1907.8|1901.8|1908.5|1902.5|1906.9|1900.9|24
1605528300000|2020-11-16 12:05:00|1907.5|1901.5|1909|1903|1909|1903|1907.3|1901.3|22
1605528600000|2020-11-16 12:10:00|1908.8|1902.8|1907.6|1901.6|1908.8|1902.8|1907.5|1901.5|9
1605528900000|2020-11-16 12:15:00|1907.8|1901.8|1909|1903|1909|1903|1907.8|1901.8|19
1605529200000|2020-11-16 12:20:00|1908.3|1902.3|1906.8|1900.8|1908.3|1902.3|1906.6|1900.6|11
1605529500000|2020-11-16 12:25:00|1907|1901|1906.8|1900.8|1908|1902|1906.3|1900.3|25
1605529800000|2020-11-16 12:30:00|1906.9|1900.9|1909.3|1903.3|1909.5|1903.5|1906.8|1900.8|25
1605530100000|2020-11-16 12:35:00|1909|1903|1908.6|1902.6|1909.5|1903.5|1908.5|1902.5|11
1605530400000|2020-11-16 12:40:00|1908.5|1902.5|1908.6|1902.6|1909|1903|1908|1902|18
1605530700000|2020-11-16 12:45:00|1908.5|1902.5|1905.9|1899.9|1908.6|1902.6|1905.9|1899.9|66
1605531000000|2020-11-16 12:50:00|1906.3|1900.3|1906.4|1900.4|1907|1901|1906.3|1900.3|28
1605531300000|2020-11-16 12:55:00|1906.6|1900.6|1907.4|1901.4|1908.1|1902.1|1906.6|1900.6|14
1605531600000|2020-11-16 13:00:00|1907.6|1901.6|1908.4|1902.4|1908.9|1902.9|1907.4|1901.4|33
1605531900000|2020-11-16 13:05:00|1908.1|1902.1|1908.9|1902.9|1908.9|1902.9|1908.1|1902.1|28
1605532200000|2020-11-16 13:10:00|1908.6|1902.6|1908.1|1902.1|1909.1|1903.1|1908.1|1902.1|33
1605532500000|2020-11-16 13:15:00|1908.4|1902.4|1908.4|1902.4|1909.1|1903.1|1908.1|1902.1|30
1605532800000|2020-11-16 13:20:00|1908.6|1902.6|1906.6|1900.6|1908.9|1902.9|1905.9|1899.9|33
1605533100000|2020-11-16 13:25:00|1906.4|1900.4|1906.6|1900.6|1907.1|1901.1|1905.9|1899.9|32
1605533400000|2020-11-16 13:30:00|1906.9|1900.9|1907.6|1901.6|1907.9|1901.9|1906.6|1900.6|17
1605533700000|2020-11-16 13:35:00|1907.4|1901.4|1907.6|1901.6|1908.6|1902.6|1907.1|1901.1|25
1605534000000|2020-11-16 13:40:00|1907.4|1901.4|1904.1|1898.1|1907.6|1901.6|1903.4|1897.4|43
1605534300000|2020-11-16 13:45:00|1903.9|1897.9|1903.6|1897.6|1904.4|1898.4|1902.6|1896.6|51
1605534600000|2020-11-16 13:50:00|1903.9|1897.9|1903.9|1897.9|1904.4|1898.4|1903.6|1897.6|16
1605534900000|2020-11-16 13:55:00|1904.1|1898.1|1903.9|1897.9|1904.6|1898.6|1903.6|1897.6|24
1605535200000|2020-11-16 14:00:00|1903.6|1897.6|1903.9|1897.9|1904.4|1898.4|1903.4|1897.4|22
1605535500000|2020-11-16 14:05:00|1903.6|1897.6|1904.4|1898.4|1904.9|1898.9|1903.6|1897.6|21
1605535800000|2020-11-16 14:10:00|1904.9|1898.9|1905.6|1899.6|1906.4|1900.4|1904.6|1898.6|38
1605536100000|2020-11-16 14:15:00|1905.9|1899.9|1905.1|1899.1|1906.1|1900.1|1904.4|1898.4|26
1605536400000|2020-11-16 14:20:00|1905.4|1899.4|1903.9|1897.9|1905.4|1899.4|1903.4|1897.4|32
1605536700000|2020-11-16 14:25:00|1904.1|1898.1|1903.9|1897.9|1904.6|1898.6|1903.6|1897.6|22
1605537000000|2020-11-16 14:30:00|1904.1|1898.1|1904.6|1898.6|1904.9|1898.9|1903.4|1897.4|37
1605537300000|2020-11-16 14:35:00|1904.9|1898.9|1907.1|1901.1|1907.1|1901.1|1904.9|1898.9|14
1605537600000|2020-11-16 14:40:00|1906.6|1900.6|1907.6|1901.6|1908.1|1902.1|1905.9|1899.9|36
1605537900000|2020-11-16 14:45:00|1906.9|1900.9|1910.1|1904.1|1910.4|1904.4|1906.9|1900.9|53
1605538200000|2020-11-16 14:50:00|1910.4|1904.4|1907.9|1901.9|1910.6|1904.6|1907.9|1901.9|65
1605538500000|2020-11-16 14:55:00|1908.1|1902.1|1901.9|1895.9|1908.1|1902.1|1901.4|1895.4|95
1605538800000|2020-11-16 15:00:00|1901.6|1895.6|1906.9|1900.9|1907.1|1901.1|1900.9|1894.9|58
1605539100000|2020-11-16 15:05:00|1906.6|1900.6|1907.4|1901.4|1908.1|1902.1|1906.1|1900.1|28
1605539400000|2020-11-16 15:10:00|1907.6|1901.6|1909.4|1903.4|1909.9|1903.9|1907.1|1901.1|50
1605539700000|2020-11-16 15:15:00|1909.6|1903.6|1908.6|1902.6|1910.1|1904.1|1908.4|1902.4|14
1605540000000|2020-11-16 15:20:00|1908.9|1902.9|1911.1|1905.1|1912.4|1906.4|1908.9|1902.9|41
1605540300000|2020-11-16 15:25:00|1910.9|1904.9|1911.6|1905.6|1912.4|1906.4|1910.6|1904.6|33
1605540600000|2020-11-16 15:30:00|1911.9|1905.9|1914.6|1908.6|1915.1|1909.1|1911.9|1905.9|36
1605540900000|2020-11-16 15:35:00|1914.9|1908.9|1914.4|1908.4|1915.9|1909.9|1914.4|1908.4|38
1605541200000|2020-11-16 15:40:00|1914.1|1908.1|1913.4|1907.4|1914.4|1908.4|1913.1|1907.1|20
1605541500000|2020-11-16 15:45:00|1913.6|1907.6|1913.1|1907.1|1914.6|1908.6|1913.1|1907.1|26
1605541800000|2020-11-16 15:50:00|1913.4|1907.4|1914.9|1908.9|1915.4|1909.4|1911.9|1905.9|39
1605542100000|2020-11-16 15:55:00|1914.6|1908.6|1918.4|1912.4|1918.9|1912.9|1914.4|1908.4|40
1605542400000|2020-11-16 16:00:00|1918.6|1912.6|1915.4|1909.4|1918.9|1912.9|1915.4|1909.4|45
1605542700000|2020-11-16 16:05:00|1915.6|1909.6|1915.4|1909.4|1916.1|1910.1|1912.4|1906.4|55
1605543000000|2020-11-16 16:10:00|1915.1|1909.1|1915.1|1909.1|1915.6|1909.6|1913.4|1907.4|51
1605543300000|2020-11-16 16:15:00|1915.4|1909.4|1914.6|1908.6|1916.4|1910.4|1910.6|1904.6|149
1605543600000|2020-11-16 16:20:00|1914.4|1908.4|1915.1|1909.1|1915.4|1909.4|1913.1|1907.1|27
1605543900000|2020-11-16 16:25:00|1915.4|1909.4|1916.6|1910.6|1917.1|1911.1|1915.4|1909.4|30
1605544200000|2020-11-16 16:30:00|1916.4|1910.4|1917.1|1911.1|1917.4|1911.4|1915.9|1909.9|25
1605544500000|2020-11-16 16:35:00|1916.9|1910.9|1916.9|1910.9|1916.9|1910.9|1916.1|1910.1|11
1605544800000|2020-11-16 16:40:00|1916.6|1910.6|1916.6|1910.6|1916.9|1910.9|1914.6|1908.6|25
1605545100000|2020-11-16 16:45:00|1917.1|1911.1|1916.6|1910.6|1917.4|1911.4|1916.4|1910.4|16
1605545400000|2020-11-16 16:50:00|1916.9|1910.9|1916.6|1910.6|1917.4|1911.4|1916.1|1910.1|15
1605545700000|2020-11-16 16:55:00|1917.6|1911.6|1916.1|1910.1|1917.9|1911.9|1915.4|1909.4|17
1605546000000|2020-11-16 17:00:00|1916.4|1910.4|1916.1|1910.1|1916.4|1910.4|1916.1|1910.1|2
1605546300000|2020-11-16 17:05:00|1915.9|1909.9|1915.1|1909.1|1915.9|1909.9|1914.9|1908.9|6
1605546600000|2020-11-16 17:10:00|1915.4|1909.4|1916.1|1910.1|1916.1|1910.1|1915.4|1909.4|2
1605546900000|2020-11-16 17:15:00|1915.9|1909.9|1917.1|1911.1|1917.1|1911.1|1915.9|1909.9|4
1605547200000|2020-11-16 17:20:00|1917.6|1911.6|1917.9|1911.9|1917.9|1911.9|1917.6|1911.6|2
1605547500000|2020-11-16 17:25:00|1917.6|1911.6|1917.9|1911.9|1917.9|1911.9|1917.6|1911.6|2
1605547800000|2020-11-16 17:30:00|1916.9|1910.9|1916.1|1910.1|1916.9|1910.9|1915.9|1909.9|3
1605548100000|2020-11-16 17:35:00|1915.9|1909.9|1915.1|1909.1|1915.9|1909.9|1915.1|1909.1|2
1605548400000|2020-11-16 17:40:00|1914.6|1908.6|1914.1|1908.1|1914.6|1908.6|1913.9|1907.9|3
1605549300000|2020-11-16 17:55:00|1914|1908|1914.9|1908.9|1914.9|1908.9|1914|1908|9
1605574800000|2020-11-17 01:00:00|1916.1|1910.1|1914.4|1908.4|1916.4|1910.4|1912.9|1906.9|34
1605575100000|2020-11-17 01:05:00|1913.6|1907.6|1913.3|1907.3|1914.1|1908.1|1912.6|1906.6|16
1605575400000|2020-11-17 01:10:00|1913.8|1907.8|1917.4|1911.4|1917.4|1911.4|1913.8|1907.8|14
1605575700000|2020-11-17 01:15:00|1917.5|1911.5|1915.8|1909.8|1918|1912|1915.8|1909.8|83
1605576000000|2020-11-17 01:20:00|1915.9|1909.9|1914.1|1908.1|1916|1910|1914.1|1908.1|20
1605576300000|2020-11-17 01:25:00|1914|1908|1914|1908|1914|1908|1914|1908|1
1605576600000|2020-11-17 01:30:00|1913.8|1907.8|1913|1907|1913.8|1907.8|1912.8|1906.8|19
1605576900000|2020-11-17 01:35:00|1913.1|1907.1|1914|1908|1914.1|1908.1|1913.1|1907.1|16
1605577200000|2020-11-17 01:40:00|1913.1|1907.1|1911.9|1905.9|1913.1|1907.1|1911.6|1905.6|8
1605577500000|2020-11-17 01:45:00|1911.6|1905.6|1911.6|1905.6|1911.9|1905.9|1911.3|1905.3|14
1605577800000|2020-11-17 01:50:00|1911.5|1905.5|1912.8|1906.8|1912.8|1906.8|1911.5|1905.5|5
1605578100000|2020-11-17 01:55:00|1912.5|1906.5|1912.4|1906.4|1912.8|1906.8|1912.4|1906.4|17
1605578400000|2020-11-17 02:00:00|1912.3|1906.3|1911.3|1905.3|1912.3|1906.3|1911.3|1905.3|6
1605578700000|2020-11-17 02:05:00|1911|1905|1908.6|1902.6|1911|1905|1908.3|1902.3|45
1605579000000|2020-11-17 02:10:00|1908.9|1902.9|1909.8|1903.8|1909.8|1903.8|1908.6|1902.6|19
1605580200000|2020-11-17 02:30:00|1909.5|1903.5|1909.8|1903.8|1910.3|1904.3|1908.9|1902.9|12
1605580500000|2020-11-17 02:35:00|1910|1904|1910.9|1904.9|1910.9|1904.9|1910|1904|4
1605581100000|2020-11-17 02:45:00|1911.1|1905.1|1911.9|1905.9|1911.9|1905.9|1911.1|1905.1|3
1605581400000|2020-11-17 02:50:00|1912|1906|1912.4|1906.4|1912.8|1906.8|1912|1906|4
1605581700000|2020-11-17 02:55:00|1912|1906|1910.4|1904.4|1912|1906|1910.4|1904.4|10
1605582000000|2020-11-17 03:00:00|1910.6|1904.6|1911.8|1905.8|1911.8|1905.8|1910.6|1904.6|3
1605582300000|2020-11-17 03:05:00|1912|1906|1912.5|1906.5|1912.8|1906.8|1912|1906|7
1605582900000|2020-11-17 03:15:00|1912.3|1906.3|1912.1|1906.1|1912.3|1906.3|1912|1906|4
1605583200000|2020-11-17 03:20:00|1912|1906|1911.8|1905.8|1912|1906|1911.8|1905.8|2
1605583500000|2020-11-17 03:25:00|1911.5|1905.5|1911|1905|1911.5|1905.5|1911|1905|4
1605584100000|2020-11-17 03:35:00|1910.9|1904.9|1910.1|1904.1|1910.9|1904.9|1910|1904|5
1605587100000|2020-11-17 04:25:00|1909.8|1903.8|1909.8|1903.8|1909.8|1903.8|1909.8|1903.8|1
1605589200000|2020-11-17 05:00:00|1910|1904|1909.8|1903.8|1910|1904|1909.4|1903.4|4
1605590700000|2020-11-17 05:25:00|1909.4|1903.4|1908.6|1902.6|1909.4|1903.4|1908.4|1902.4|6
1605591000000|2020-11-17 05:30:00|1908.8|1902.8|1909.4|1903.4|1909.8|1903.8|1908.8|1902.8|7
1605591300000|2020-11-17 05:35:00|1909.6|1903.6|1910|1904|1910.4|1904.4|1909.6|1903.6|5
1605591600000|2020-11-17 05:40:00|1910.1|1904.1|1910|1904|1910.3|1904.3|1909.8|1903.8|9
1605591900000|2020-11-17 05:45:00|1909.8|1903.8|1910.5|1904.5|1910.8|1904.8|1909.8|1903.8|8
1605592200000|2020-11-17 05:50:00|1910.8|1904.8|1913.5|1907.5|1913.5|1907.5|1910.8|1904.8|11
1605592800000|2020-11-17 06:00:00|1913.4|1907.4|1912.4|1906.4|1913.4|1907.4|1912|1906|4
1605593100000|2020-11-17 06:05:00|1912.8|1906.8|1913.3|1907.3|1913.3|1907.3|1912.8|1906.8|3
1605593400000|2020-11-17 06:10:00|1913.1|1907.1|1913|1907|1913.1|1907.1|1912.9|1906.9|5
1605593700000|2020-11-17 06:15:00|1912.9|1906.9|1912.5|1906.5|1912.9|1906.9|1912.5|1906.5|3
1605594900000|2020-11-17 06:35:00|1912.1|1906.1|1912.1|1906.1|1912.1|1906.1|1911.6|1905.6|6
1605595200000|2020-11-17 06:40:00|1911.9|1905.9|1910.6|1904.6|1911.9|1905.9|1910.5|1904.5|9
1605595500000|2020-11-17 06:45:00|1910|1904|1911|1905|1911|1905|1910|1904|6
1605595800000|2020-11-17 06:50:00|1911.4|1905.4|1911.8|1905.8|1911.8|1905.8|1911.4|1905.4|3
1605596100000|2020-11-17 06:55:00|1912.3|1906.3|1912.9|1906.9|1913.6|1907.6|1910.6|1904.6|29
1605596700000|2020-11-17 07:05:00|1912.8|1906.8|1912|1906|1912.8|1906.8|1912|1906|3
1605597000000|2020-11-17 07:10:00|1911.9|1905.9|1912.3|1906.3|1912.3|1906.3|1911.8|1905.8|4
1605597300000|2020-11-17 07:15:00|1912.4|1906.4|1913|1907|1913.3|1907.3|1912.4|1906.4|6
1605597600000|2020-11-17 07:20:00|1913.1|1907.1|1911.8|1905.8|1913.3|1907.3|1911.5|1905.5|10
1605597900000|2020-11-17 07:25:00|1911.6|1905.6|1911.8|1905.8|1912|1906|1911.6|1905.6|4
1605598500000|2020-11-17 07:35:00|1911.4|1905.4|1911.6|1905.6|1911.9|1905.9|1910.8|1904.8|8
1605598800000|2020-11-17 07:40:00|1911.9|1905.9|1911.6|1905.6|1911.9|1905.9|1911.6|1905.6|2
1605599100000|2020-11-17 07:45:00|1911.8|1905.8|1911.5|1905.5|1912|1906|1911.5|1905.5|4
1605599400000|2020-11-17 07:50:00|1911.4|1905.4|1910.8|1904.8|1911.4|1905.4|1909.9|1903.9|19
1605599700000|2020-11-17 07:55:00|1910.6|1904.6|1911.6|1905.6|1911.6|1905.6|1909.9|1903.9|12
1605600000000|2020-11-17 08:00:00|1911.9|1905.9|1914.4|1908.4|1916.1|1910.1|1910.9|1904.9|51
1605600300000|2020-11-17 08:05:00|1914.1|1908.1|1915.1|1909.1|1915.9|1909.9|1914.1|1908.1|89
1605600600000|2020-11-17 08:10:00|1915.4|1909.4|1920.4|1914.4|1920.6|1914.6|1914.9|1908.9|46
1605600900000|2020-11-17 08:15:00|1920.6|1914.6|1920.9|1914.9|1923.6|1917.6|1920.4|1914.4|54
1605601200000|2020-11-17 08:20:00|1920.4|1914.4|1920.6|1914.6|1921.4|1915.4|1920.4|1914.4|27
1605601500000|2020-11-17 08:25:00|1920.4|1914.4|1920.4|1914.4|1920.9|1914.9|1919.9|1913.9|30
1605601800000|2020-11-17 08:30:00|1920.6|1914.6|1921.4|1915.4|1921.4|1915.4|1920.4|1914.4|14
1605602100000|2020-11-17 08:35:00|1921.1|1915.1|1923.6|1917.6|1923.6|1917.6|1921.1|1915.1|21
1605602400000|2020-11-17 08:40:00|1923.4|1917.4|1923.4|1917.4|1923.4|1917.4|1922.6|1916.6|18
1605602700000|2020-11-17 08:45:00|1923.6|1917.6|1926.1|1920.1|1926.6|1920.6|1923.6|1917.6|28
1605603000000|2020-11-17 08:50:00|1926.4|1920.4|1925.6|1919.6|1926.9|1920.9|1925.6|1919.6|18
1605603300000|2020-11-17 08:55:00|1926.1|1920.1|1924.9|1918.9|1926.1|1920.1|1924.9|1918.9|18
1605603600000|2020-11-17 09:00:00|1924.4|1918.4|1926.1|1920.1|1926.4|1920.4|1924.1|1918.1|36
1605603900000|2020-11-17 09:05:00|1925.9|1919.9|1925.6|1919.6|1926.6|1920.6|1924.6|1918.6|36
1605604200000|2020-11-17 09:10:00|1925.4|1919.4|1925.6|1919.6|1925.9|1919.9|1925.1|1919.1|19
1605604500000|2020-11-17 09:15:00|1925.1|1919.1|1924.6|1918.6|1925.1|1919.1|1924.6|1918.6|9
1605604800000|2020-11-17 09:20:00|1924.1|1918.1|1922.4|1916.4|1925.9|1919.9|1922.4|1916.4|37
1605605100000|2020-11-17 09:25:00|1922.6|1916.6|1925.4|1919.4|1925.4|1919.4|1921.1|1915.1|35
1605605400000|2020-11-17 09:30:00|1924.9|1918.9|1926.9|1920.9|1927.4|1921.4|1924.4|1918.4|21
1605605700000|2020-11-17 09:35:00|1927.1|1921.1|1924.6|1918.6|1927.1|1921.1|1923.4|1917.4|18
1605606000000|2020-11-17 09:40:00|1924.4|1918.4|1924.9|1918.9|1925.4|1919.4|1924.4|1918.4|15
1605606300000|2020-11-17 09:45:00|1925.1|1919.1|1925.9|1919.9|1926.1|1920.1|1923.6|1917.6|15
1605606600000|2020-11-17 09:50:00|1925.6|1919.6|1926.1|1920.1|1927.1|1921.1|1925.1|1919.1|26
1605606900000|2020-11-17 09:55:00|1925.9|1919.9|1926.1|1920.1|1927.1|1921.1|1925.4|1919.4|18
1605607200000|2020-11-17 10:00:00|1926.4|1920.4|1924.6|1918.6|1926.4|1920.4|1924.6|1918.6|12
1605607500000|2020-11-17 10:05:00|1924.4|1918.4|1924.6|1918.6|1924.9|1918.9|1924.1|1918.1|8
1605607800000|2020-11-17 10:10:00|1924.4|1918.4|1922.4|1916.4|1924.9|1918.9|1922.4|1916.4|15
1605608100000|2020-11-17 10:15:00|1922.6|1916.6|1921.6|1915.6|1922.9|1916.9|1920.6|1914.6|19
1605608400000|2020-11-17 10:20:00|1921.4|1915.4|1920.9|1914.9|1921.4|1915.4|1920.6|1914.6|12
1605608700000|2020-11-17 10:25:00|1920.6|1914.6|1920.4|1914.4|1920.6|1914.6|1919.4|1913.4|12
1605609000000|2020-11-17 10:30:00|1920.6|1914.6|1919.9|1913.9|1920.6|1914.6|1918.9|1912.9|18
1605609300000|2020-11-17 10:35:00|1920.1|1914.1|1921.6|1915.6|1922.1|1916.1|1919.6|1913.6|18
1605609600000|2020-11-17 10:40:00|1921.4|1915.4|1923.1|1917.1|1923.4|1917.4|1921.4|1915.4|11
1605609900000|2020-11-17 10:45:00|1922.9|1916.9|1923.4|1917.4|1923.4|1917.4|1922.4|1916.4|5
1605610200000|2020-11-17 10:50:00|1923.1|1917.1|1923.4|1917.4|1923.4|1917.4|1923.1|1917.1|2
1605610500000|2020-11-17 10:55:00|1923.1|1917.1|1923.1|1917.1|1923.4|1917.4|1922.9|1916.9|9
1605610800000|2020-11-17 11:00:00|1922.9|1916.9|1921.6|1915.6|1923.1|1917.1|1919.9|1913.9|19
1605611100000|2020-11-17 11:05:00|1921.9|1915.9|1921.6|1915.6|1922.6|1916.6|1921.6|1915.6|11
1605611400000|2020-11-17 11:10:00|1921.4|1915.4|1920.9|1914.9|1921.9|1915.9|1920.6|1914.6|10
1605611700000|2020-11-17 11:15:00|1920.6|1914.6|1922.9|1916.9|1922.9|1916.9|1920.6|1914.6|24
1605612000000|2020-11-17 11:20:00|1923.1|1917.1|1923.4|1917.4|1923.6|1917.6|1922.6|1916.6|12
1605612300000|2020-11-17 11:25:00|1923.6|1917.6|1924.4|1918.4|1924.9|1918.9|1923.6|1917.6|5
1605612600000|2020-11-17 11:30:00|1924.6|1918.6|1924.4|1918.4|1924.9|1918.9|1923.6|1917.6|9
1605612900000|2020-11-17 11:35:00|1924.1|1918.1|1924.4|1918.4|1924.9|1918.9|1923.1|1917.1|22
1605613200000|2020-11-17 11:40:00|1924.1|1918.1|1924.4|1918.4|1924.6|1918.6|1923.9|1917.9|8
1605613500000|2020-11-17 11:45:00|1924.1|1918.1|1924.6|1918.6|1924.9|1918.9|1923.9|1917.9|9
1605613800000|2020-11-17 11:50:00|1924.4|1918.4|1924.6|1918.6|1924.9|1918.9|1924.4|1918.4|6
1605614100000|2020-11-17 11:55:00|1924.9|1918.9|1924.6|1918.6|1924.9|1918.9|1924.6|1918.6|2
1605614400000|2020-11-17 12:00:00|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1
1605614700000|2020-11-17 12:05:00|1924.6|1918.6|1925.4|1919.4|1926.4|1920.4|1924.4|1918.4|18
1605615000000|2020-11-17 12:10:00|1925.1|1919.1|1925.9|1919.9|1926.4|1920.4|1924.6|1918.6|21
1605615300000|2020-11-17 12:15:00|1925.6|1919.6|1925.4|1919.4|1926.1|1920.1|1924.6|1918.6|16
1605615600000|2020-11-17 12:20:00|1925.1|1919.1|1924.6|1918.6|1925.4|1919.4|1923.4|1917.4|28
1605615900000|2020-11-17 12:25:00|1924.4|1918.4|1925.4|1919.4|1925.4|1919.4|1923.1|1917.1|12
1605616200000|2020-11-17 12:30:00|1926.1|1920.1|1925.9|1919.9|1926.4|1920.4|1925.4|1919.4|14
1605616500000|2020-11-17 12:35:00|1926.1|1920.1|1925.6|1919.6|1926.6|1920.6|1925.4|1919.4|22
1605616800000|2020-11-17 12:40:00|1925.4|1919.4|1925.6|1919.6|1925.6|1919.6|1925.4|1919.4|4
1605617100000|2020-11-17 12:45:00|1925.4|1919.4|1924.1|1918.1|1925.6|1919.6|1923.6|1917.6|62
1605617400000|2020-11-17 12:50:00|1923.9|1917.9|1924.9|1918.9|1925.4|1919.4|1923.4|1917.4|29
1605617700000|2020-11-17 12:55:00|1924.6|1918.6|1924.6|1918.6|1924.9|1918.9|1923.6|1917.6|28
1605618000000|2020-11-17 13:00:00|1924.9|1918.9|1923.9|1917.9|1925.4|1919.4|1923.4|1917.4|73
1605618300000|2020-11-17 13:05:00|1924.1|1918.1|1923.6|1917.6|1924.6|1918.6|1919.6|1913.6|65
1605618600000|2020-11-17 13:10:00|1923.4|1917.4|1923.9|1917.9|1924.1|1918.1|1922.6|1916.6|22
1605618900000|2020-11-17 13:15:00|1923.6|1917.6|1923.4|1917.4|1924.1|1918.1|1923.1|1917.1|37
1605619200000|2020-11-17 13:20:00|1923.6|1917.6|1925.4|1919.4|1925.4|1919.4|1921.9|1915.9|67
1605619500000|2020-11-17 13:25:00|1925.1|1919.1|1926.1|1920.1|1926.1|1920.1|1924.9|1918.9|14
1605619800000|2020-11-17 13:30:00|1925.9|1919.9|1926.9|1920.9|1926.9|1920.9|1925.6|1919.6|25
1605620100000|2020-11-17 13:35:00|1926.6|1920.6|1925.6|1919.6|1926.6|1920.6|1925.1|1919.1|34
1605620400000|2020-11-17 13:40:00|1925.4|1919.4|1927.6|1921.6|1927.6|1921.6|1925.1|1919.1|29
1605620700000|2020-11-17 13:45:00|1927.4|1921.4|1929.4|1923.4|1929.6|1923.6|1927.1|1921.1|26
1605621000000|2020-11-17 13:50:00|1929.6|1923.6|1928.1|1922.1|1930.9|1924.9|1927.9|1921.9|31
1605621300000|2020-11-17 13:55:00|1928.4|1922.4|1928.6|1922.6|1929.1|1923.1|1928.1|1922.1|17
1605621600000|2020-11-17 14:00:00|1928.4|1922.4|1925.1|1919.1|1928.9|1922.9|1925.1|1919.1|46
1605621900000|2020-11-17 14:05:00|1924.9|1918.9|1924.4|1918.4|1925.4|1919.4|1923.9|1917.9|19
1605622200000|2020-11-17 14:10:00|1924.1|1918.1|1925.4|1919.4|1925.6|1919.6|1923.9|1917.9|20
1605622500000|2020-11-17 14:15:00|1925.1|1919.1|1925.1|1919.1|1925.4|1919.4|1925.1|1919.1|3
1605622800000|2020-11-17 14:20:00|1925.4|1919.4|1925.9|1919.9|1925.9|1919.9|1925.1|1919.1|9
1605623100000|2020-11-17 14:25:00|1926.1|1920.1|1927.9|1921.9|1927.9|1921.9|1926.1|1920.1|10
1605623400000|2020-11-17 14:30:00|1928.1|1922.1|1928.4|1922.4|1928.4|1922.4|1927.4|1921.4|18
1605623700000|2020-11-17 14:35:00|1928.1|1922.1|1926.1|1920.1|1928.1|1922.1|1925.9|1919.9|43
1605624000000|2020-11-17 14:40:00|1925.9|1919.9|1925.6|1919.6|1926.6|1920.6|1925.1|1919.1|31
1605624300000|2020-11-17 14:45:00|1925.4|1919.4|1925.1|1919.1|1925.9|1919.9|1925.1|1919.1|27
1605624600000|2020-11-17 14:50:00|1925.4|1919.4|1924.9|1918.9|1925.4|1919.4|1924.6|1918.6|12
1605624900000|2020-11-17 14:55:00|1925.1|1919.1|1925.4|1919.4|1925.4|1919.4|1924.6|1918.6|10
1605625200000|2020-11-17 15:00:00|1925.6|1919.6|1926.1|1920.1|1927.6|1921.6|1925.6|1919.6|25
1605625500000|2020-11-17 15:05:00|1926.4|1920.4|1926.4|1920.4|1927.9|1921.9|1925.6|1919.6|31
1605625800000|2020-11-17 15:10:00|1926.1|1920.1|1930.9|1924.9|1930.9|1924.9|1926.1|1920.1|44
1605626100000|2020-11-17 15:15:00|1931.1|1925.1|1930.4|1924.4|1931.4|1925.4|1929.6|1923.6|27
1605626400000|2020-11-17 15:20:00|1930.1|1924.1|1931.1|1925.1|1931.4|1925.4|1929.6|1923.6|22
1605626700000|2020-11-17 15:25:00|1931.4|1925.4|1931.4|1925.4|1932.1|1926.1|1931.1|1925.1|23
1605627000000|2020-11-17 15:30:00|1932.1|1926.1|1934.6|1928.6|1936.6|1930.6|1932.1|1926.1|73
1605627300000|2020-11-17 15:35:00|1934.9|1928.9|1939.6|1933.6|1940.6|1934.6|1934.9|1928.9|44
1605627600000|2020-11-17 15:40:00|1939.9|1933.9|1940.6|1934.6|1941.9|1935.9|1937.6|1931.6|59
1605627900000|2020-11-17 15:45:00|1940.9|1934.9|1944.9|1938.9|1945.4|1939.4|1940.6|1934.6|72
1605628200000|2020-11-17 15:50:00|1944.6|1938.6|1946.4|1940.4|1949.1|1943.1|1944.4|1938.4|83
1605628500000|2020-11-17 15:55:00|1946.6|1940.6|1946.6|1940.6|1947.6|1941.6|1944.1|1938.1|120
1605628800000|2020-11-17 16:00:00|1946.9|1940.9|1942.6|1936.6|1947.4|1941.4|1942.6|1936.6|51
1605629100000|2020-11-17 16:05:00|1942.9|1936.9|1944.9|1938.9|1945.1|1939.1|1941.1|1935.1|64
1605629400000|2020-11-17 16:10:00|1945.1|1939.1|1946.9|1940.9|1949.4|1943.4|1944.6|1938.6|101
1605629700000|2020-11-17 16:15:00|1946.6|1940.6|1941.9|1935.9|1946.6|1940.6|1939.4|1933.4|217
1605630000000|2020-11-17 16:20:00|1941.6|1935.6|1938.9|1932.9|1941.9|1935.9|1938.6|1932.6|27
1605630300000|2020-11-17 16:25:00|1938.6|1932.6|1939.1|1933.1|1939.1|1933.1|1938.4|1932.4|8
1605630600000|2020-11-17 16:30:00|1939.4|1933.4|1941.1|1935.1|1942.1|1936.1|1939.1|1933.1|15
1605630900000|2020-11-17 16:35:00|1941.6|1935.6|1941.4|1935.4|1941.9|1935.9|1940.4|1934.4|12
1605631200000|2020-11-17 16:40:00|1941.6|1935.6|1941.4|1935.4|1941.6|1935.6|1941.1|1935.1|6
1605631500000|2020-11-17 16:45:00|1941.6|1935.6|1939.9|1933.9|1941.6|1935.6|1939.4|1933.4|17
1605631800000|2020-11-17 16:50:00|1939.6|1933.6|1940.4|1934.4|1940.9|1934.9|1939.6|1933.6|11
1605632100000|2020-11-17 16:55:00|1940.6|1934.6|1940.4|1934.4|1941.6|1935.6|1939.6|1933.6|14
1605632400000|2020-11-17 17:00:00|1940.1|1934.1|1940.9|1934.9|1941.1|1935.1|1939.9|1933.9|7
1605632700000|2020-11-17 17:05:00|1941.1|1935.1|1939.4|1933.4|1941.6|1935.6|1939.4|1933.4|10
1605633000000|2020-11-17 17:10:00|1938.9|1932.9|1938.6|1932.6|1938.9|1932.9|1938.6|1932.6|2
1605633300000|2020-11-17 17:15:00|1938.9|1932.9|1938.1|1932.1|1938.9|1932.9|1938.1|1932.1|8
1605633600000|2020-11-17 17:20:00|1938.4|1932.4|1938.9|1932.9|1939.1|1933.1|1937.9|1931.9|10
1605633900000|2020-11-17 17:25:00|1939.1|1933.1|1938.9|1932.9|1939.1|1933.1|1938.9|1932.9|2
1605634200000|2020-11-17 17:30:00|1938.1|1932.1|1937.9|1931.9|1938.1|1932.1|1937.9|1931.9|2
1605634500000|2020-11-17 17:35:00|1938.1|1932.1|1938.6|1932.6|1938.6|1932.6|1938.1|1932.1|3
1605634800000|2020-11-17 17:40:00|1939.1|1933.1|1939.6|1933.6|1939.9|1933.9|1939.1|1933.1|6
1605635100000|2020-11-17 17:45:00|1939.9|1933.9|1940.1|1934.1|1940.1|1934.1|1939.9|1933.9|2
1605635400000|2020-11-17 17:50:00|1939.9|1933.9|1942.9|1936.9|1943.6|1937.6|1939.9|1933.9|8
1605635700000|2020-11-17 17:55:00|1942.8|1936.8|1942.9|1936.9|1943.3|1937.3|1942.8|1936.8|7
1605661200000|2020-11-18 01:00:00|1947.8|1941.8|1949.1|1943.1|1949.4|1943.4|1947.8|1941.8|8
1605661500000|2020-11-18 01:05:00|1948|1942|1948.1|1942.1|1949.4|1943.4|1948|1942|10
1605661800000|2020-11-18 01:10:00|1947.4|1941.4|1944.6|1938.6|1947.4|1941.4|1943.4|1937.4|81
1605662100000|2020-11-18 01:15:00|1945|1939|1945.4|1939.4|1945.4|1939.4|1945|1939|2
1605662400000|2020-11-18 01:20:00|1945.5|1939.5|1946.5|1940.5|1946.6|1940.6|1945.5|1939.5|8
1605662700000|2020-11-18 01:25:00|1946.3|1940.3|1945.5|1939.5|1946.4|1940.4|1945.5|1939.5|5
1605663000000|2020-11-18 01:30:00|1945.1|1939.1|1943.5|1937.5|1945.1|1939.1|1943.4|1937.4|10
1605663300000|2020-11-18 01:35:00|1943.6|1937.6|1945|1939|1945.1|1939.1|1943.4|1937.4|14
1605663600000|2020-11-18 01:40:00|1944.8|1938.8|1946.1|1940.1|1946.3|1940.3|1944.8|1938.8|7
1605663900000|2020-11-18 01:45:00|1946.3|1940.3|1946.4|1940.4|1946.8|1940.8|1946.1|1940.1|8
1605664200000|2020-11-18 01:50:00|1946.3|1940.3|1946|1940|1946.3|1940.3|1945.9|1939.9|4
1605664500000|2020-11-18 01:55:00|1945.9|1939.9|1946.1|1940.1|1946.1|1940.1|1945.4|1939.4|7
1605664800000|2020-11-18 02:00:00|1946.3|1940.3|1948|1942|1948.3|1942.3|1946.1|1940.1|9
1605665100000|2020-11-18 02:05:00|1948.3|1942.3|1947|1941|1948.3|1942.3|1947|1941|3
1605665400000|2020-11-18 02:10:00|1946.9|1940.9|1946.9|1940.9|1946.9|1940.9|1946.9|1940.9|1
1605666000000|2020-11-18 02:20:00|1946.8|1940.8|1946.6|1940.6|1946.9|1940.9|1946.6|1940.6|3
1605666300000|2020-11-18 02:25:00|1946.5|1940.5|1946.5|1940.5|1946.5|1940.5|1946.5|1940.5|1
1605666600000|2020-11-18 02:30:00|1946.4|1940.4|1946.1|1940.1|1946.6|1940.6|1946.1|1940.1|6
1605667200000|2020-11-18 02:40:00|1946.8|1940.8|1946.3|1940.3|1946.8|1940.8|1946.3|1940.3|5
1605667800000|2020-11-18 02:50:00|1946.1|1940.1|1946.1|1940.1|1946.1|1940.1|1946.1|1940.1|1
1605668100000|2020-11-18 02:55:00|1946|1940|1946|1940|1946|1940|1946|1940|1
1605668400000|2020-11-18 03:00:00|1946.3|1940.3|1946.3|1940.3|1946.3|1940.3|1946.3|1940.3|1
1605668700000|2020-11-18 03:05:00|1946.5|1940.5|1947|1941|1947|1941|1946.5|1940.5|2
1605669000000|2020-11-18 03:10:00|1946.8|1940.8|1947|1941|1947|1941|1946.8|1940.8|2
1605669300000|2020-11-18 03:15:00|1946.9|1940.9|1948.9|1942.9|1949.1|1943.1|1946.4|1940.4|23
1605669600000|2020-11-18 03:20:00|1949.1|1943.1|1947.1|1941.1|1949.1|1943.1|1946.5|1940.5|11
1605670200000|2020-11-18 03:30:00|1946.9|1940.9|1946.9|1940.9|1946.9|1940.9|1946.9|1940.9|1
1605672600000|2020-11-18 04:10:00|1946.6|1940.6|1946.9|1940.9|1946.9|1940.9|1946.6|1940.6|2
1605674400000|2020-11-18 04:40:00|1947.5|1941.5|1947.5|1941.5|1947.5|1941.5|1947.5|1941.5|1
1605675300000|2020-11-18 04:55:00|1947.4|1941.4|1946.9|1940.9|1947.4|1941.4|1946.9|1940.9|3
1605675600000|2020-11-18 05:00:00|1947|1941|1947|1941|1947|1941|1947|1941|1
1605675900000|2020-11-18 05:05:00|1946.9|1940.9|1947|1941|1947|1941|1946.9|1940.9|2
1605676200000|2020-11-18 05:10:00|1946.9|1940.9|1946.8|1940.8|1947|1941|1946.8|1940.8|3
1605676500000|2020-11-18 05:15:00|1947|1941|1947|1941|1947.6|1941.6|1947|1941|4
1605676800000|2020-11-18 05:20:00|1947.4|1941.4|1947.4|1941.4|1947.4|1941.4|1947.4|1941.4|1
1605677400000|2020-11-18 05:30:00|1947.6|1941.6|1947.6|1941.6|1947.8|1941.8|1947|1941|9
1605677700000|2020-11-18 05:35:00|1947.4|1941.4|1947|1941|1947.6|1941.6|1947|1941|27
1605678000000|2020-11-18 05:40:00|1946.8|1940.8|1946.8|1940.8|1946.8|1940.8|1946.8|1940.8|1
1605678300000|2020-11-18 05:45:00|1946.5|1940.5|1946.1|1940.1|1946.6|1940.6|1945.9|1939.9|7
1605678600000|2020-11-18 05:50:00|1946.3|1940.3|1944.9|1938.9|1946.3|1940.3|1944.9|1938.9|5
1605678900000|2020-11-18 05:55:00|1945|1939|1945.1|1939.1|1945.4|1939.4|1945|1939|4
1605679200000|2020-11-18 06:00:00|1945.4|1939.4|1945.3|1939.3|1945.5|1939.5|1944.8|1938.8|23
1605679500000|2020-11-18 06:05:00|1945.5|1939.5|1946.5|1940.5|1946.5|1940.5|1945.5|1939.5|4
1605680100000|2020-11-18 06:15:00|1946.8|1940.8|1947.1|1941.1|1947.9|1941.9|1946.8|1940.8|11
1605680400000|2020-11-18 06:20:00|1947.6|1941.6|1947.3|1941.3|1947.9|1941.9|1947.1|1941.1|7
1605680700000|2020-11-18 06:25:00|1947.4|1941.4|1947.4|1941.4|1947.4|1941.4|1947.4|1941.4|1
1605681000000|2020-11-18 06:30:00|1947.5|1941.5|1947.5|1941.5|1948|1942|1947.4|1941.4|6
1605681300000|2020-11-18 06:35:00|1947.8|1941.8|1948.3|1942.3|1949.6|1943.6|1947.8|1941.8|10
1605681600000|2020-11-18 06:40:00|1948|1942|1947.5|1941.5|1948|1942|1946.9|1940.9|11
1605681900000|2020-11-18 06:45:00|1947.6|1941.6|1949.8|1943.8|1949.8|1943.8|1947.6|1941.6|14
1605682200000|2020-11-18 06:50:00|1950|1944|1949.6|1943.6|1950|1944|1948.9|1942.9|13
1605682500000|2020-11-18 06:55:00|1949.1|1943.1|1949.4|1943.4|1949.4|1943.4|1949.1|1943.1|2
1605682800000|2020-11-18 07:00:00|1950|1944|1952.1|1946.1|1952.1|1946.1|1950|1944|10
1605683100000|2020-11-18 07:05:00|1952.4|1946.4|1952|1946|1952.4|1946.4|1952|1946|9
1605683400000|2020-11-18 07:10:00|1951.8|1945.8|1951.5|1945.5|1951.8|1945.8|1950.6|1944.6|11
1605683700000|2020-11-18 07:15:00|1951.9|1945.9|1952.8|1946.8|1952.8|1946.8|1951.9|1945.9|3
1605684000000|2020-11-18 07:20:00|1952.5|1946.5|1953.4|1947.4|1953.4|1947.4|1952.5|1946.5|8
1605684300000|2020-11-18 07:25:00|1953.1|1947.1|1952.9|1946.9|1953.6|1947.6|1952.6|1946.6|10
1605684600000|2020-11-18 07:30:00|1953.4|1947.4|1954.4|1948.4|1955.6|1949.6|1953.4|1947.4|10
1605684900000|2020-11-18 07:35:00|1954|1948|1956.3|1950.3|1956.3|1950.3|1953.5|1947.5|8
1605685200000|2020-11-18 07:40:00|1955.6|1949.6|1955.8|1949.8|1956.1|1950.1|1955.6|1949.6|5
1605685500000|2020-11-18 07:45:00|1956|1950|1959.8|1953.8|1960.4|1954.4|1956|1950|19
1605685800000|2020-11-18 07:50:00|1960|1954|1959.4|1953.4|1961.4|1955.4|1959.1|1953.1|14
1605686100000|2020-11-18 07:55:00|1959.6|1953.6|1955.6|1949.6|1959.9|1953.9|1955.6|1949.6|18
1605686400000|2020-11-18 08:00:00|1955.9|1949.9|1963.9|1957.9|1964.4|1958.4|1955.1|1949.1|44
1605686700000|2020-11-18 08:05:00|1964.1|1958.1|1963.4|1957.4|1964.4|1958.4|1962.1|1956.1|24
1605687000000|2020-11-18 08:10:00|1963.1|1957.1|1962.9|1956.9|1963.9|1957.9|1961.6|1955.6|26
1605687300000|2020-11-18 08:15:00|1962.6|1956.6|1961.9|1955.9|1962.9|1956.9|1961.4|1955.4|31
1605687600000|2020-11-18 08:20:00|1962.1|1956.1|1952.4|1946.4|1962.4|1956.4|1952.4|1946.4|21
1605687900000|2020-11-18 08:25:00|1952.6|1946.6|1952.6|1946.6|1955.4|1949.4|1951.4|1945.4|40
1605688200000|2020-11-18 08:30:00|1952.9|1946.9|1948.4|1942.4|1953.1|1947.1|1948.4|1942.4|27
1605688500000|2020-11-18 08:35:00|1948.1|1942.1|1948.9|1942.9|1950.9|1944.9|1947.9|1941.9|40
1605688800000|2020-11-18 08:40:00|1949.1|1943.1|1945.4|1939.4|1949.4|1943.4|1945.4|1939.4|37
1605689100000|2020-11-18 08:45:00|1945.1|1939.1|1948.6|1942.6|1948.6|1942.6|1941.6|1935.6|39
1605689400000|2020-11-18 08:50:00|1948.4|1942.4|1944.6|1938.6|1948.4|1942.4|1944.1|1938.1|27
1605689700000|2020-11-18 08:55:00|1945.6|1939.6|1942.4|1936.4|1945.6|1939.6|1941.4|1935.4|19
1605690000000|2020-11-18 09:00:00|1942.1|1936.1|1942.1|1936.1|1942.9|1936.9|1941.9|1935.9|16
1605690300000|2020-11-18 09:05:00|1941.9|1935.9|1943.1|1937.1|1943.1|1937.1|1938.6|1932.6|33
1605690600000|2020-11-18 09:10:00|1943.6|1937.6|1939.6|1933.6|1943.6|1937.6|1938.9|1932.9|26
1605690900000|2020-11-18 09:15:00|1939.9|1933.9|1943.9|1937.9|1943.9|1937.9|1939.9|1933.9|20
1605691200000|2020-11-18 09:20:00|1944.1|1938.1|1946.1|1940.1|1946.4|1940.4|1943.9|1937.9|20
1605691500000|2020-11-18 09:25:00|1945.6|1939.6|1945.1|1939.1|1946.9|1940.9|1944.9|1938.9|23
1605691800000|2020-11-18 09:30:00|1944.9|1938.9|1944.9|1938.9|1945.1|1939.1|1943.4|1937.4|31
1605692100000|2020-11-18 09:35:00|1944.6|1938.6|1942.9|1936.9|1946.1|1940.1|1942.6|1936.6|19
1605692400000|2020-11-18 09:40:00|1942.6|1936.6|1941.9|1935.9|1943.1|1937.1|1941.1|1935.1|20
1605692700000|2020-11-18 09:45:00|1941.6|1935.6|1941.1|1935.1|1942.4|1936.4|1940.1|1934.1|19
1605693000000|2020-11-18 09:50:00|1941.4|1935.4|1941.9|1935.9|1941.9|1935.9|1941.4|1935.4|8
1605693300000|2020-11-18 09:55:00|1942.1|1936.1|1941.6|1935.6|1942.4|1936.4|1940.9|1934.9|15
1605693600000|2020-11-18 10:00:00|1941.9|1935.9|1941.1|1935.1|1941.9|1935.9|1940.9|1934.9|7
1605693900000|2020-11-18 10:05:00|1941.4|1935.4|1939.1|1933.1|1941.4|1935.4|1938.9|1932.9|15
1605694200000|2020-11-18 10:10:00|1939.4|1933.4|1941.9|1935.9|1941.9|1935.9|1939.4|1933.4|11
1605694500000|2020-11-18 10:15:00|1942.1|1936.1|1944.1|1938.1|1944.1|1938.1|1942.1|1936.1|16
1605694800000|2020-11-18 10:20:00|1944.4|1938.4|1946.1|1940.1|1947.1|1941.1|1944.4|1938.4|20
1605695100000|2020-11-18 10:25:00|1945.9|1939.9|1945.9|1939.9|1946.1|1940.1|1945.4|1939.4|8
1605695400000|2020-11-18 10:30:00|1945.6|1939.6|1945.1|1939.1|1945.6|1939.6|1944.6|1938.6|9
1605695700000|2020-11-18 10:35:00|1944.9|1938.9|1945.1|1939.1|1945.6|1939.6|1944.1|1938.1|13
1605696000000|2020-11-18 10:40:00|1945.4|1939.4|1945.1|1939.1|1945.4|1939.4|1944.9|1938.9|8
1605696300000|2020-11-18 10:45:00|1944.9|1938.9|1944.6|1938.6|1945.4|1939.4|1944.4|1938.4|22
1605696600000|2020-11-18 10:50:00|1944.4|1938.4|1944.4|1938.4|1944.6|1938.6|1944.1|1938.1|5
1605696900000|2020-11-18 10:55:00|1944.6|1938.6|1944.6|1938.6|1944.6|1938.6|1944.4|1938.4|5
1605697200000|2020-11-18 11:00:00|1944.4|1938.4|1944.6|1938.6|1944.6|1938.6|1943.9|1937.9|5
1605697500000|2020-11-18 11:05:00|1944.4|1938.4|1944.6|1938.6|1944.6|1938.6|1943.6|1937.6|7
1605697800000|2020-11-18 11:10:00|1944.1|1938.1|1944.9|1938.9|1945.1|1939.1|1944.1|1938.1|14
1605698100000|2020-11-18 11:15:00|1944.6|1938.6|1945.4|1939.4|1945.4|1939.4|1944.4|1938.4|12
1605698400000|2020-11-18 11:20:00|1945.1|1939.1|1944.6|1938.6|1945.4|1939.4|1944.1|1938.1|11
1605698700000|2020-11-18 11:25:00|1944.4|1938.4|1942.6|1936.6|1944.4|1938.4|1941.6|1935.6|17
1605699000000|2020-11-18 11:30:00|1941.9|1935.9|1943.1|1937.1|1943.6|1937.6|1941.6|1935.6|14
1605699300000|2020-11-18 11:35:00|1942.1|1936.1|1942.6|1936.6|1942.9|1936.9|1942.1|1936.1|8
1605699600000|2020-11-18 11:40:00|1942.4|1936.4|1943.1|1937.1|1943.1|1937.1|1942.4|1936.4|4
1605699900000|2020-11-18 11:45:00|1943.4|1937.4|1943.9|1937.9|1944.1|1938.1|1943.4|1937.4|3
1605700200000|2020-11-18 11:50:00|1944.1|1938.1|1943.4|1937.4|1944.1|1938.1|1943.4|1937.4|5
1605700500000|2020-11-18 11:55:00|1943.1|1937.1|1944.4|1938.4|1944.4|1938.4|1943.1|1937.1|7
1605700800000|2020-11-18 12:00:00|1944.1|1938.1|1944.4|1938.4|1944.6|1938.6|1943.9|1937.9|11
1605701100000|2020-11-18 12:05:00|1944.1|1938.1|1943.1|1937.1|1944.1|1938.1|1941.4|1935.4|15
1605701400000|2020-11-18 12:10:00|1942.6|1936.6|1944.4|1938.4|1944.4|1938.4|1942.6|1936.6|19
1605701700000|2020-11-18 12:15:00|1944.1|1938.1|1944.1|1938.1|1944.9|1938.9|1944.1|1938.1|7
1605702000000|2020-11-18 12:20:00|1944.4|1938.4|1945.6|1939.6|1946.6|1940.6|1944.4|1938.4|14
1605702300000|2020-11-18 12:25:00|1945.1|1939.1|1943.9|1937.9|1945.6|1939.6|1943.6|1937.6|15
1605702600000|2020-11-18 12:30:00|1944.1|1938.1|1944.6|1938.6|1944.9|1938.9|1943.9|1937.9|18
1605702900000|2020-11-18 12:35:00|1944.9|1938.9|1944.6|1938.6|1944.9|1938.9|1943.6|1937.6|19
1605703200000|2020-11-18 12:40:00|1944.4|1938.4|1944.6|1938.6|1944.6|1938.6|1943.9|1937.9|8
1605703500000|2020-11-18 12:45:00|1944.9|1938.9|1941.6|1935.6|1945.1|1939.1|1941.6|1935.6|30
1605703800000|2020-11-18 12:50:00|1941.4|1935.4|1940.6|1934.6|1941.9|1935.9|1940.1|1934.1|18
1605704100000|2020-11-18 12:55:00|1940.4|1934.4|1942.9|1936.9|1942.9|1936.9|1939.6|1933.6|30
1605704400000|2020-11-18 13:00:00|1942.6|1936.6|1941.4|1935.4|1943.4|1937.4|1941.4|1935.4|39
1605704700000|2020-11-18 13:05:00|1941.6|1935.6|1942.4|1936.4|1942.6|1936.6|1940.9|1934.9|30
1605705000000|2020-11-18 13:10:00|1942.6|1936.6|1942.9|1936.9|1943.1|1937.1|1942.1|1936.1|27
1605705300000|2020-11-18 13:15:00|1943.1|1937.1|1943.4|1937.4|1944.1|1938.1|1942.6|1936.6|54
1605705600000|2020-11-18 13:20:00|1941.9|1935.9|1943.1|1937.1|1944.1|1938.1|1941.9|1935.9|41
1605705900000|2020-11-18 13:25:00|1943.4|1937.4|1942.4|1936.4|1943.6|1937.6|1942.4|1936.4|23
1605706200000|2020-11-18 13:30:00|1942.1|1936.1|1941.1|1935.1|1942.6|1936.6|1940.9|1934.9|43
1605706500000|2020-11-18 13:35:00|1941.4|1935.4|1941.1|1935.1|1941.6|1935.6|1938.6|1932.6|31
1605706800000|2020-11-18 13:40:00|1941.4|1935.4|1941.4|1935.4|1941.9|1935.9|1940.9|1934.9|36
1605707100000|2020-11-18 13:45:00|1941.1|1935.1|1940.4|1934.4|1941.1|1935.1|1940.1|1934.1|28
1605707400000|2020-11-18 13:50:00|1940.6|1934.6|1942.4|1936.4|1942.6|1936.6|1940.6|1934.6|20
1605707700000|2020-11-18 13:55:00|1941.6|1935.6|1939.9|1933.9|1942.6|1936.6|1939.1|1933.1|49
1605708000000|2020-11-18 14:00:00|1939.6|1933.6|1940.9|1934.9|1941.1|1935.1|1939.1|1933.1|32
1605708300000|2020-11-18 14:05:00|1940.6|1934.6|1941.1|1935.1|1941.6|1935.6|1940.4|1934.4|33
1605708600000|2020-11-18 14:10:00|1941.4|1935.4|1941.4|1935.4|1941.6|1935.6|1940.4|1934.4|26
1605708900000|2020-11-18 14:15:00|1941.1|1935.1|1940.4|1934.4|1941.6|1935.6|1939.9|1933.9|14
1605709200000|2020-11-18 14:20:00|1940.6|1934.6|1943.4|1937.4|1943.4|1937.4|1940.4|1934.4|21
1605709500000|2020-11-18 14:25:00|1943.6|1937.6|1941.6|1935.6|1943.6|1937.6|1941.1|1935.1|39
1605709800000|2020-11-18 14:30:00|1941.9|1935.9|1942.9|1936.9|1942.9|1936.9|1941.9|1935.9|24
1605710100000|2020-11-18 14:35:00|1942.4|1936.4|1942.6|1936.6|1943.4|1937.4|1941.9|1935.9|15
1605710400000|2020-11-18 14:40:00|1942.4|1936.4|1940.6|1934.6|1942.9|1936.9|1940.4|1934.4|31
1605710700000|2020-11-18 14:45:00|1940.4|1934.4|1940.4|1934.4|1941.6|1935.6|1939.6|1933.6|22
1605711000000|2020-11-18 14:50:00|1940.1|1934.1|1937.1|1931.1|1940.6|1934.6|1936.9|1930.9|31
1605711300000|2020-11-18 14:55:00|1937.6|1931.6|1936.9|1930.9|1938.6|1932.6|1935.9|1929.9|31
1605711600000|2020-11-18 15:00:00|1936.6|1930.6|1937.1|1931.1|1937.4|1931.4|1936.6|1930.6|20
1605711900000|2020-11-18 15:05:00|1937.4|1931.4|1937.1|1931.1|1937.4|1931.4|1936.4|1930.4|11
1605712200000|2020-11-18 15:10:00|1937.4|1931.4|1938.4|1932.4|1938.6|1932.6|1936.9|1930.9|16
1605712500000|2020-11-18 15:15:00|1938.1|1932.1|1937.4|1931.4|1938.4|1932.4|1937.1|1931.1|12
1605712800000|2020-11-18 15:20:00|1938.4|1932.4|1940.9|1934.9|1940.9|1934.9|1938.1|1932.1|15
1605713100000|2020-11-18 15:25:00|1940.6|1934.6|1942.4|1936.4|1942.4|1936.4|1940.6|1934.6|11
1605713400000|2020-11-18 15:30:00|1942.1|1936.1|1942.1|1936.1|1942.4|1936.4|1940.1|1934.1|28
1605713700000|2020-11-18 15:35:00|1941.9|1935.9|1945.1|1939.1|1945.6|1939.6|1941.9|1935.9|37
1605714000000|2020-11-18 15:40:00|1944.9|1938.9|1948.9|1942.9|1950.6|1944.6|1944.9|1938.9|30
1605714300000|2020-11-18 15:45:00|1948.6|1942.6|1946.9|1940.9|1949.4|1943.4|1941.6|1935.6|55
1605714600000|2020-11-18 15:50:00|1947.1|1941.1|1947.9|1941.9|1947.9|1941.9|1946.4|1940.4|24
1605714900000|2020-11-18 15:55:00|1947.6|1941.6|1947.4|1941.4|1949.9|1943.9|1946.1|1940.1|47
1605715200000|2020-11-18 16:00:00|1947.1|1941.1|1946.6|1940.6|1948.9|1942.9|1945.6|1939.6|16
1605715500000|2020-11-18 16:05:00|1946.1|1940.1|1947.4|1941.4|1951.1|1945.1|1946.1|1940.1|45
1605715800000|2020-11-18 16:10:00|1947.6|1941.6|1950.6|1944.6|1951.1|1945.1|1946.9|1940.9|42
1605716100000|2020-11-18 16:15:00|1950.9|1944.9|1949.1|1943.1|1956.6|1950.6|1948.9|1942.9|145
1605716400000|2020-11-18 16:20:00|1948.6|1942.6|1949.4|1943.4|1949.6|1943.6|1948.1|1942.1|36
1605716700000|2020-11-18 16:25:00|1949.1|1943.1|1953.6|1947.6|1953.9|1947.9|1949.1|1943.1|13
1605717000000|2020-11-18 16:30:00|1953.9|1947.9|1954.4|1948.4|1954.4|1948.4|1953.9|1947.9|5
1605717300000|2020-11-18 16:35:00|1954.1|1948.1|1956.1|1950.1|1956.4|1950.4|1953.4|1947.4|25
1605717600000|2020-11-18 16:40:00|1956.4|1950.4|1959.4|1953.4|1961.4|1955.4|1956.1|1950.1|26
1605717900000|2020-11-18 16:45:00|1958.9|1952.9|1958.6|1952.6|1959.6|1953.6|1958.6|1952.6|8
1605718200000|2020-11-18 16:50:00|1958.4|1952.4|1958.4|1952.4|1958.4|1952.4|1958.1|1952.1|3
1605718500000|2020-11-18 16:55:00|1958.1|1952.1|1956.9|1950.9|1958.1|1952.1|1956.9|1950.9|6
1605718800000|2020-11-18 17:00:00|1955.4|1949.4|1957.6|1951.6|1958.9|1952.9|1955.1|1949.1|10
1605719100000|2020-11-18 17:05:00|1956.4|1950.4|1956.9|1950.9|1956.9|1950.9|1956.4|1950.4|5
1605719700000|2020-11-18 17:15:00|1956.4|1950.4|1953.6|1947.6|1956.4|1950.4|1953.6|1947.6|7
1605720000000|2020-11-18 17:20:00|1953.9|1947.9|1954.4|1948.4|1954.4|1948.4|1953.9|1947.9|3
1605720600000|2020-11-18 17:30:00|1954.6|1948.6|1954.6|1948.6|1954.6|1948.6|1954.6|1948.6|1
1605720900000|2020-11-18 17:35:00|1953.6|1947.6|1951.9|1945.9|1953.6|1947.6|1951.9|1945.9|10
1605721200000|2020-11-18 17:40:00|1952.6|1946.6|1953.1|1947.1|1953.1|1947.1|1952.6|1946.6|2
1605722100000|2020-11-18 17:55:00|1953.3|1947.3|1956.3|1950.3|1956.6|1950.6|1953.3|1947.3|25
1605747600000|2020-11-19 01:00:00|1954.9|1948.9|1954.9|1948.9|1954.9|1948.9|1954.9|1948.9|1
1605747900000|2020-11-19 01:05:00|1955.1|1949.1|1953.8|1947.8|1955.1|1949.1|1952.9|1946.9|13
1605748200000|2020-11-19 01:10:00|1953.1|1947.1|1950.8|1944.8|1953.5|1947.5|1950.8|1944.8|12
1605748500000|2020-11-19 01:15:00|1951.4|1945.4|1951.4|1945.4|1951.4|1945.4|1951.4|1945.4|1
1605748800000|2020-11-19 01:20:00|1951.6|1945.6|1951.9|1945.9|1952.3|1946.3|1951.4|1945.4|16
1605749100000|2020-11-19 01:25:00|1952.3|1946.3|1951.5|1945.5|1952.3|1946.3|1951.5|1945.5|2
1605749400000|2020-11-19 01:30:00|1951.8|1945.8|1955.1|1949.1|1956.4|1950.4|1951.8|1945.8|26
1605749700000|2020-11-19 01:35:00|1955|1949|1953.3|1947.3|1955|1949|1951.8|1945.8|21
1605750000000|2020-11-19 01:40:00|1953.6|1947.6|1953.5|1947.5|1954.4|1948.4|1953.3|1947.3|25
1605750300000|2020-11-19 01:45:00|1953.3|1947.3|1951.1|1945.1|1953.9|1947.9|1950.9|1944.9|32
1605750600000|2020-11-19 01:50:00|1950.9|1944.9|1947.6|1941.6|1951.4|1945.4|1947.5|1941.5|31
1605750900000|2020-11-19 01:55:00|1947.8|1941.8|1948.8|1942.8|1949.3|1943.3|1947.6|1941.6|49
1605751200000|2020-11-19 02:00:00|1947.9|1941.9|1947.5|1941.5|1947.9|1941.9|1947.4|1941.4|5
1605751500000|2020-11-19 02:05:00|1947.4|1941.4|1947.4|1941.4|1947.8|1941.8|1947.4|1941.4|3
1605751800000|2020-11-19 02:10:00|1947.1|1941.1|1947|1941|1947.1|1941.1|1947|1941|2
1605752100000|2020-11-19 02:15:00|1946.8|1940.8|1946.8|1940.8|1946.8|1940.8|1946.8|1940.8|1
1605753000000|2020-11-19 02:30:00|1947|1941|1945.8|1939.8|1947|1941|1944.8|1938.8|32
1605753300000|2020-11-19 02:35:00|1946.3|1940.3|1947.4|1941.4|1947.5|1941.5|1946.3|1940.3|26
1605753600000|2020-11-19 02:40:00|1947.3|1941.3|1947.4|1941.4|1947.5|1941.5|1947.3|1941.3|3
1605753900000|2020-11-19 02:45:00|1947.9|1941.9|1947.9|1941.9|1948.1|1942.1|1947.4|1941.4|8
1605754200000|2020-11-19 02:50:00|1947.5|1941.5|1946|1940|1947.9|1941.9|1946|1940|8
1605754500000|2020-11-19 02:55:00|1946.1|1940.1|1948|1942|1948.9|1942.9|1945.4|1939.4|22
1605754800000|2020-11-19 03:00:00|1948.3|1942.3|1949.6|1943.6|1949.6|1943.6|1948|1942|7
1605755100000|2020-11-19 03:05:00|1949.9|1943.9|1950.1|1944.1|1950.4|1944.4|1949.9|1943.9|6
1605755400000|2020-11-19 03:10:00|1950|1944|1948.4|1942.4|1950|1944|1948.4|1942.4|8
1605755700000|2020-11-19 03:15:00|1948.6|1942.6|1948.6|1942.6|1948.6|1942.6|1948.6|1942.6|1
1605756000000|2020-11-19 03:20:00|1948.4|1942.4|1948.4|1942.4|1948.4|1942.4|1948.4|1942.4|1
1605756300000|2020-11-19 03:25:00|1946.6|1940.6|1947.3|1941.3|1947.5|1941.5|1946.5|1940.5|9
1605756600000|2020-11-19 03:30:00|1947|1941|1947.6|1941.6|1947.6|1941.6|1946.9|1940.9|5
1605756900000|2020-11-19 03:35:00|1946.9|1940.9|1947.3|1941.3|1947.5|1941.5|1946.5|1940.5|5
1605757500000|2020-11-19 03:45:00|1947.4|1941.4|1947.5|1941.5|1947.5|1941.5|1947.4|1941.4|2
1605757800000|2020-11-19 03:50:00|1947.4|1941.4|1947.4|1941.4|1947.4|1941.4|1947.4|1941.4|1
1605762300000|2020-11-19 05:05:00|1946.8|1940.8|1946.4|1940.4|1946.8|1940.8|1945.9|1939.9|4
1605763200000|2020-11-19 05:20:00|1946.5|1940.5|1946.5|1940.5|1946.5|1940.5|1946.5|1940.5|1
1605763500000|2020-11-19 05:25:00|1945.5|1939.5|1945.6|1939.6|1945.6|1939.6|1945.5|1939.5|2
1605763800000|2020-11-19 05:30:00|1946.3|1940.3|1947.1|1941.1|1947.6|1941.6|1946.3|1940.3|15
1605764100000|2020-11-19 05:35:00|1947.3|1941.3|1948.6|1942.6|1948.6|1942.6|1947.3|1941.3|18
1605764400000|2020-11-19 05:40:00|1948.5|1942.5|1948.5|1942.5|1948.5|1942.5|1948.5|1942.5|1
1605764700000|2020-11-19 05:45:00|1948.8|1942.8|1949.5|1943.5|1949.5|1943.5|1948.4|1942.4|7
1605765000000|2020-11-19 05:50:00|1949.6|1943.6|1951.4|1945.4|1951.5|1945.5|1949.6|1943.6|7
1605765300000|2020-11-19 05:55:00|1950.4|1944.4|1951.3|1945.3|1951.3|1945.3|1950.4|1944.4|14
1605765600000|2020-11-19 06:00:00|1952.4|1946.4|1953.8|1947.8|1956|1950|1952.4|1946.4|22
1605765900000|2020-11-19 06:05:00|1953.5|1947.5|1951.1|1945.1|1953.5|1947.5|1951|1945|11
1605766200000|2020-11-19 06:10:00|1951.4|1945.4|1952.8|1946.8|1953.4|1947.4|1951.4|1945.4|18
1605766500000|2020-11-19 06:15:00|1952.6|1946.6|1953.8|1947.8|1954.5|1948.5|1952.5|1946.5|22
1605766800000|2020-11-19 06:20:00|1953.9|1947.9|1954.8|1948.8|1955|1949|1953.9|1947.9|4
1605767100000|2020-11-19 06:25:00|1955|1949|1956.4|1950.4|1956.5|1950.5|1955|1949|6
1605767400000|2020-11-19 06:30:00|1956.5|1950.5|1957.5|1951.5|1958|1952|1956.5|1950.5|10
1605767700000|2020-11-19 06:35:00|1957.3|1951.3|1957.5|1951.5|1957.5|1951.5|1957.3|1951.3|2
1605768000000|2020-11-19 06:40:00|1957.8|1951.8|1959.4|1953.4|1959.6|1953.6|1957.8|1951.8|15
1605768300000|2020-11-19 06:45:00|1959.6|1953.6|1958|1952|1959.9|1953.9|1958|1952|14
1605768600000|2020-11-19 06:50:00|1958.3|1952.3|1957.4|1951.4|1958.3|1952.3|1957|1951|8
1605768900000|2020-11-19 06:55:00|1957.6|1951.6|1957|1951|1957.8|1951.8|1957|1951|27
1605769200000|2020-11-19 07:00:00|1956.9|1950.9|1956.8|1950.8|1957|1951|1956.8|1950.8|6
1605769500000|2020-11-19 07:05:00|1956.6|1950.6|1957|1951|1957|1951|1956.6|1950.6|3
1605769800000|2020-11-19 07:10:00|1956.5|1950.5|1958.6|1952.6|1958.9|1952.9|1956.5|1950.5|20
1605770100000|2020-11-19 07:15:00|1960.1|1954.1|1960.4|1954.4|1960.4|1954.4|1959.9|1953.9|8
1605770400000|2020-11-19 07:20:00|1960.6|1954.6|1961.5|1955.5|1961.5|1955.5|1960.6|1954.6|3
1605770700000|2020-11-19 07:25:00|1961.3|1955.3|1960.8|1954.8|1961.5|1955.5|1960.4|1954.4|17
1605771000000|2020-11-19 07:30:00|1960.5|1954.5|1961.6|1955.6|1961.6|1955.6|1960.5|1954.5|6
1605771300000|2020-11-19 07:35:00|1961.3|1955.3|1961.1|1955.1|1961.3|1955.3|1960.9|1954.9|10
1605771600000|2020-11-19 07:40:00|1961|1955|1961.6|1955.6|1961.8|1955.8|1960.9|1954.9|8
1605771900000|2020-11-19 07:45:00|1961|1955|1959.1|1953.1|1961|1955|1959.1|1953.1|8
1605772200000|2020-11-19 07:50:00|1959.4|1953.4|1959.1|1953.1|1959.4|1953.4|1959|1953|4
1605772800000|2020-11-19 08:00:00|1959.4|1953.4|1971.9|1965.9|1971.9|1965.9|1958.9|1952.9|61
1605773100000|2020-11-19 08:05:00|1971.6|1965.6|1967.4|1961.4|1976.1|1970.1|1967.4|1961.4|96
1605773400000|2020-11-19 08:10:00|1966.9|1960.9|1961.6|1955.6|1967.1|1961.1|1961.4|1955.4|26
1605773700000|2020-11-19 08:15:00|1961.9|1955.9|1963.1|1957.1|1963.6|1957.6|1961.9|1955.9|14
1605774000000|2020-11-19 08:20:00|1962.9|1956.9|1963.6|1957.6|1963.6|1957.6|1962.6|1956.6|8
1605774300000|2020-11-19 08:25:00|1963.4|1957.4|1965.4|1959.4|1965.4|1959.4|1963.1|1957.1|12
1605774600000|2020-11-19 08:30:00|1964.4|1958.4|1965.4|1959.4|1967.9|1961.9|1962.6|1956.6|30
1605774900000|2020-11-19 08:35:00|1965.6|1959.6|1964.9|1958.9|1965.9|1959.9|1964.6|1958.6|8
1605775200000|2020-11-19 08:40:00|1965.1|1959.1|1964.6|1958.6|1965.9|1959.9|1964.1|1958.1|18
1605775500000|2020-11-19 08:45:00|1964.4|1958.4|1960.6|1954.6|1964.4|1958.4|1959.6|1953.6|32
1605775800000|2020-11-19 08:50:00|1961.1|1955.1|1955.6|1949.6|1961.1|1955.1|1955.1|1949.1|56
1605776100000|2020-11-19 08:55:00|1955.4|1949.4|1957.9|1951.9|1959.6|1953.6|1955.4|1949.4|15
1605776400000|2020-11-19 09:00:00|1959.6|1953.6|1960.6|1954.6|1961.6|1955.6|1959.6|1953.6|10
1605776700000|2020-11-19 09:05:00|1961.1|1955.1|1961.4|1955.4|1962.1|1956.1|1960.4|1954.4|22
1605777000000|2020-11-19 09:10:00|1961.1|1955.1|1963.9|1957.9|1964.4|1958.4|1961.1|1955.1|21
1605777300000|2020-11-19 09:15:00|1963.4|1957.4|1960.1|1954.1|1963.4|1957.4|1959.4|1953.4|28
1605777600000|2020-11-19 09:20:00|1959.9|1953.9|1961.1|1955.1|1961.4|1955.4|1959.4|1953.4|15
1605777900000|2020-11-19 09:25:00|1961.4|1955.4|1960.4|1954.4|1961.4|1955.4|1959.9|1953.9|8
1605778200000|2020-11-19 09:30:00|1960.6|1954.6|1960.4|1954.4|1960.6|1954.6|1960.4|1954.4|2
1605778500000|2020-11-19 09:35:00|1960.1|1954.1|1960.1|1954.1|1960.4|1954.4|1958.9|1952.9|8
1605778800000|2020-11-19 09:40:00|1960.4|1954.4|1960.9|1954.9|1960.9|1954.9|1960.1|1954.1|5
1605779100000|2020-11-19 09:45:00|1960.6|1954.6|1961.4|1955.4|1961.6|1955.6|1960.1|1954.1|16
1605779400000|2020-11-19 09:50:00|1961.1|1955.1|1961.4|1955.4|1961.6|1955.6|1961.1|1955.1|7
1605780000000|2020-11-19 10:00:00|1961.6|1955.6|1962.1|1956.1|1962.1|1956.1|1961.4|1955.4|5
1605780300000|2020-11-19 10:05:00|1962.4|1956.4|1962.6|1956.6|1965.4|1959.4|1962.4|1956.4|25
1605780600000|2020-11-19 10:10:00|1962.4|1956.4|1964.4|1958.4|1964.4|1958.4|1962.4|1956.4|20
1605780900000|2020-11-19 10:15:00|1964.6|1958.6|1965.1|1959.1|1965.6|1959.6|1963.9|1957.9|14
1605781200000|2020-11-19 10:20:00|1965.6|1959.6|1965.9|1959.9|1965.9|1959.9|1965.6|1959.6|2
1605781500000|2020-11-19 10:25:00|1965.6|1959.6|1965.4|1959.4|1966.1|1960.1|1965.4|1959.4|21
1605781800000|2020-11-19 10:30:00|1965.6|1959.6|1965.9|1959.9|1965.9|1959.9|1965.6|1959.6|10
1605782100000|2020-11-19 10:35:00|1965.6|1959.6|1966.4|1960.4|1968.6|1962.6|1965.6|1959.6|28
1605782400000|2020-11-19 10:40:00|1966.1|1960.1|1966.9|1960.9|1967.1|1961.1|1966.1|1960.1|7
1605782700000|2020-11-19 10:45:00|1967.1|1961.1|1966.9|1960.9|1967.6|1961.6|1966.9|1960.9|5
1605783000000|2020-11-19 10:50:00|1967.1|1961.1|1966.9|1960.9|1967.1|1961.1|1966.6|1960.6|10
1605783300000|2020-11-19 10:55:00|1966.6|1960.6|1965.9|1959.9|1967.6|1961.6|1965.6|1959.6|15
1605783900000|2020-11-19 11:05:00|1966.6|1960.6|1965.9|1959.9|1967.1|1961.1|1965.9|1959.9|7
1605784200000|2020-11-19 11:10:00|1966.1|1960.1|1965.4|1959.4|1966.4|1960.4|1964.9|1958.9|21
1605784500000|2020-11-19 11:15:00|1964.1|1958.1|1965.1|1959.1|1965.4|1959.4|1964.1|1958.1|24
1605784800000|2020-11-19 11:20:00|1966.6|1960.6|1966.9|1960.9|1967.1|1961.1|1965.6|1959.6|13
1605785100000|2020-11-19 11:25:00|1967.1|1961.1|1968.9|1962.9|1968.9|1962.9|1967.1|1961.1|15
1605785400000|2020-11-19 11:30:00|1968.6|1962.6|1968.4|1962.4|1968.9|1962.9|1967.9|1961.9|19
1605785700000|2020-11-19 11:35:00|1968.1|1962.1|1968.6|1962.6|1968.9|1962.9|1967.9|1961.9|11
1605786000000|2020-11-19 11:40:00|1968.9|1962.9|1968.9|1962.9|1969.1|1963.1|1968.9|1962.9|3
1605786300000|2020-11-19 11:45:00|1969.4|1963.4|1969.6|1963.6|1969.9|1963.9|1969.4|1963.4|12
1605786600000|2020-11-19 11:50:00|1969.9|1963.9|1972.6|1966.6|1972.9|1966.9|1969.9|1963.9|18
1605786900000|2020-11-19 11:55:00|1972.9|1966.9|1972.4|1966.4|1972.9|1966.9|1972.1|1966.1|11
1605787200000|2020-11-19 12:00:00|1972.6|1966.6|1972.9|1966.9|1974.4|1968.4|1972.4|1966.4|19
1605787500000|2020-11-19 12:05:00|1972.6|1966.6|1972.4|1966.4|1972.9|1966.9|1971.6|1965.6|9
1605787800000|2020-11-19 12:10:00|1972.6|1966.6|1973.1|1967.1|1973.9|1967.9|1971.9|1965.9|15
1605788100000|2020-11-19 12:15:00|1972.9|1966.9|1972.1|1966.1|1972.9|1966.9|1970.4|1964.4|29
1605788400000|2020-11-19 12:20:00|1971.9|1965.9|1973.1|1967.1|1973.6|1967.6|1971.9|1965.9|12
1605788700000|2020-11-19 12:25:00|1973.4|1967.4|1974.1|1968.1|1974.4|1968.4|1972.6|1966.6|24
1605789000000|2020-11-19 12:30:00|1973.4|1967.4|1974.1|1968.1|1974.4|1968.4|1973.4|1967.4|15
1605789300000|2020-11-19 12:35:00|1974.4|1968.4|1973.1|1967.1|1975.1|1969.1|1972.4|1966.4|31
1605789600000|2020-11-19 12:40:00|1973.4|1967.4|1972.4|1966.4|1973.4|1967.4|1972.4|1966.4|13
1605789900000|2020-11-19 12:45:00|1972.1|1966.1|1971.4|1965.4|1972.4|1966.4|1969.9|1963.9|59
1605790200000|2020-11-19 12:50:00|1971.1|1965.1|1971.9|1965.9|1972.1|1966.1|1969.6|1963.6|26
1605790500000|2020-11-19 12:55:00|1972.1|1966.1|1971.4|1965.4|1972.4|1966.4|1971.1|1965.1|29
1605790800000|2020-11-19 13:00:00|1971.9|1965.9|1979.9|1973.9|1980.1|1974.1|1970.4|1964.4|79
1605791100000|2020-11-19 13:05:00|1980.1|1974.1|1981.6|1975.6|1981.6|1975.6|1978.4|1972.4|52
1605791400000|2020-11-19 13:10:00|1981.9|1975.9|1978.9|1972.9|1985.4|1979.4|1978.1|1972.1|91
1605791700000|2020-11-19 13:15:00|1979.1|1973.1|1983.6|1977.6|1984.6|1978.6|1978.9|1972.9|65
1605792000000|2020-11-19 13:20:00|1983.9|1977.9|1984.1|1978.1|1985.9|1979.9|1983.1|1977.1|38
1605792300000|2020-11-19 13:25:00|1984.6|1978.6|1984.9|1978.9|1985.6|1979.6|1983.9|1977.9|63
1605792600000|2020-11-19 13:30:00|1984.6|1978.6|1979.9|1973.9|1984.6|1978.6|1977.4|1971.4|48
1605792900000|2020-11-19 13:35:00|1979.4|1973.4|1976.4|1970.4|1980.4|1974.4|1973.6|1967.6|68
1605793200000|2020-11-19 13:40:00|1975.6|1969.6|1976.9|1970.9|1977.1|1971.1|1974.1|1968.1|23
1605793500000|2020-11-19 13:45:00|1976.6|1970.6|1981.1|1975.1|1981.9|1975.9|1976.4|1970.4|43
1605793800000|2020-11-19 13:50:00|1980.9|1974.9|1981.1|1975.1|1982.6|1976.6|1980.6|1974.6|72
1605794100000|2020-11-19 13:55:00|1981.4|1975.4|1980.9|1974.9|1982.6|1976.6|1979.4|1973.4|36
1605794400000|2020-11-19 14:00:00|1981.1|1975.1|1980.1|1974.1|1982.1|1976.1|1979.6|1973.6|25
1605794700000|2020-11-19 14:05:00|1980.4|1974.4|1981.6|1975.6|1981.6|1975.6|1980.1|1974.1|14
1605795000000|2020-11-19 14:10:00|1981.9|1975.9|1982.1|1976.1|1983.4|1977.4|1981.9|1975.9|26
1605795300000|2020-11-19 14:15:00|1982.6|1976.6|1980.6|1974.6|1982.6|1976.6|1980.6|1974.6|30
1605795600000|2020-11-19 14:20:00|1980.9|1974.9|1981.4|1975.4|1982.1|1976.1|1980.1|1974.1|21
1605795900000|2020-11-19 14:25:00|1980.9|1974.9|1981.6|1975.6|1981.6|1975.6|1980.6|1974.6|19
1605796200000|2020-11-19 14:30:00|1981.4|1975.4|1981.1|1975.1|1982.4|1976.4|1980.4|1974.4|41
1605796500000|2020-11-19 14:35:00|1981.4|1975.4|1981.4|1975.4|1982.4|1976.4|1981.1|1975.1|17
1605796800000|2020-11-19 14:40:00|1981.1|1975.1|1982.1|1976.1|1982.1|1976.1|1980.9|1974.9|11
1605797100000|2020-11-19 14:45:00|1981.9|1975.9|1985.9|1979.9|1985.9|1979.9|1981.9|1975.9|24
1605797400000|2020-11-19 14:50:00|1986.1|1980.1|1987.1|1981.1|1987.9|1981.9|1985.6|1979.6|22
1605797700000|2020-11-19 14:55:00|1987.6|1981.6|1987.1|1981.1|1987.6|1981.6|1986.6|1980.6|25
1605798000000|2020-11-19 15:00:00|1987.4|1981.4|1987.9|1981.9|1988.1|1982.1|1987.1|1981.1|21
1605798300000|2020-11-19 15:05:00|1988.1|1982.1|1988.9|1982.9|1989.6|1983.6|1987.4|1981.4|69
1605798600000|2020-11-19 15:10:00|1989.1|1983.1|1988.6|1982.6|1989.9|1983.9|1988.4|1982.4|50
1605798900000|2020-11-19 15:15:00|1988.9|1982.9|1989.4|1983.4|1989.9|1983.9|1988.6|1982.6|21
1605799200000|2020-11-19 15:20:00|1989.6|1983.6|1989.6|1983.6|1990.6|1984.6|1989.4|1983.4|15
1605799500000|2020-11-19 15:25:00|1989.4|1983.4|1989.1|1983.1|1990.6|1984.6|1988.9|1982.9|37
1605799800000|2020-11-19 15:30:00|1988.9|1982.9|1986.4|1980.4|1989.4|1983.4|1985.1|1979.1|48
1605800100000|2020-11-19 15:35:00|1986.1|1980.1|1987.9|1981.9|1989.6|1983.6|1986.1|1980.1|36
1605800400000|2020-11-19 15:40:00|1988.9|1982.9|1988.4|1982.4|1988.9|1982.9|1988.4|1982.4|5
1605800700000|2020-11-19 15:45:00|1988.6|1982.6|1986.9|1980.9|1989.9|1983.9|1985.6|1979.6|62
1605801000000|2020-11-19 15:50:00|1987.1|1981.1|1989.1|1983.1|1990.1|1984.1|1986.9|1980.9|30
1605801300000|2020-11-19 15:55:00|1988.9|1982.9|1989.4|1983.4|1990.1|1984.1|1988.6|1982.6|23
1605801600000|2020-11-19 16:00:00|1989.1|1983.1|1990.9|1984.9|1991.9|1985.9|1989.1|1983.1|21
1605801900000|2020-11-19 16:05:00|1991.1|1985.1|1986.1|1980.1|1993.1|1987.1|1986.1|1980.1|57
1605802200000|2020-11-19 16:10:00|1985.9|1979.9|1987.4|1981.4|1987.9|1981.9|1983.1|1977.1|38
1605802500000|2020-11-19 16:15:00|1987.1|1981.1|1981.4|1975.4|1987.1|1981.1|1977.6|1971.6|116
1605802800000|2020-11-19 16:20:00|1981.1|1975.1|1979.1|1973.1|1982.9|1976.9|1978.9|1972.9|38
1605803100000|2020-11-19 16:25:00|1979.4|1973.4|1978.9|1972.9|1979.9|1973.9|1978.4|1972.4|23
1605803400000|2020-11-19 16:30:00|1979.1|1973.1|1978.4|1972.4|1979.4|1973.4|1977.9|1971.9|9
1605803700000|2020-11-19 16:35:00|1978.1|1972.1|1978.6|1972.6|1979.4|1973.4|1977.9|1971.9|12
1605804000000|2020-11-19 16:40:00|1978.9|1972.9|1973.4|1967.4|1979.4|1973.4|1973.4|1967.4|20
1605804300000|2020-11-19 16:45:00|1972.4|1966.4|1973.6|1967.6|1975.6|1969.6|1971.6|1965.6|22
1605804600000|2020-11-19 16:50:00|1973.4|1967.4|1971.6|1965.6|1974.9|1968.9|1971.4|1965.4|21
1605804900000|2020-11-19 16:55:00|1971.9|1965.9|1973.9|1967.9|1975.4|1969.4|1971.9|1965.9|12
1605805200000|2020-11-19 17:00:00|1973.6|1967.6|1972.6|1966.6|1973.6|1967.6|1971.9|1965.9|13
1605805500000|2020-11-19 17:05:00|1972.4|1966.4|1972.1|1966.1|1972.6|1966.6|1972.1|1966.1|8
1605805800000|2020-11-19 17:10:00|1972.6|1966.6|1973.1|1967.1|1973.6|1967.6|1972.1|1966.1|20
1605806100000|2020-11-19 17:15:00|1973.4|1967.4|1975.4|1969.4|1975.4|1969.4|1973.4|1967.4|5
1605806400000|2020-11-19 17:20:00|1976.4|1970.4|1975.4|1969.4|1976.4|1970.4|1975.4|1969.4|6
1605806700000|2020-11-19 17:25:00|1976.1|1970.1|1976.4|1970.4|1976.6|1970.6|1975.9|1969.9|4
1605807300000|2020-11-19 17:35:00|1976.6|1970.6|1976.4|1970.4|1976.6|1970.6|1976.1|1970.1|3
1605807600000|2020-11-19 17:40:00|1975.4|1969.4|1975.4|1969.4|1976.6|1970.6|1975.4|1969.4|14
1605807900000|2020-11-19 17:45:00|1975.1|1969.1|1974.4|1968.4|1975.1|1969.1|1974.4|1968.4|3
1605808500000|2020-11-19 17:55:00|1974.5|1968.5|1978.8|1972.8|1978.8|1972.8|1974.5|1968.5|24
1605834000000|2020-11-20 01:00:00|1974.5|1968.5|1979|1973|1979|1973|1974.5|1968.5|14
1605834300000|2020-11-20 01:05:00|1978.9|1972.9|1980.8|1974.8|1980.8|1974.8|1978.9|1972.9|17
1605834600000|2020-11-20 01:10:00|1980.9|1974.9|1983|1977|1983.1|1977.1|1980.9|1974.9|17
1605834900000|2020-11-20 01:15:00|1983.3|1977.3|1981.5|1975.5|1983.3|1977.3|1981.4|1975.4|17
1605835200000|2020-11-20 01:20:00|1981.3|1975.3|1977.9|1971.9|1981.5|1975.5|1977.5|1971.5|17
1605835500000|2020-11-20 01:25:00|1977.8|1971.8|1981|1975|1981|1975|1977.8|1971.8|16
1605835800000|2020-11-20 01:30:00|1980.9|1974.9|1978.9|1972.9|1981.1|1975.1|1978.6|1972.6|33
1605836100000|2020-11-20 01:35:00|1979.1|1973.1|1979|1973|1979.1|1973.1|1978.3|1972.3|41
1605836400000|2020-11-20 01:40:00|1978.9|1972.9|1979|1973|1979|1973|1978.8|1972.8|4
1605836700000|2020-11-20 01:45:00|1979.3|1973.3|1980.5|1974.5|1982.1|1976.1|1979.3|1973.3|45
1605837000000|2020-11-20 01:50:00|1980.4|1974.4|1980.1|1974.1|1982.3|1976.3|1980|1974|36
1605837300000|2020-11-20 01:55:00|1980|1974|1981.3|1975.3|1981.3|1975.3|1980|1974|20
1605837600000|2020-11-20 02:00:00|1981|1975|1980.6|1974.6|1981.4|1975.4|1980.1|1974.1|17
1605837900000|2020-11-20 02:05:00|1980.8|1974.8|1981.9|1975.9|1982.6|1976.6|1979.4|1973.4|35
1605838200000|2020-11-20 02:10:00|1981|1975|1981.4|1975.4|1982.1|1976.1|1980.6|1974.6|22
1605838800000|2020-11-20 02:20:00|1982.5|1976.5|1983.1|1977.1|1983.1|1977.1|1982.5|1976.5|3
1605839100000|2020-11-20 02:25:00|1982.8|1976.8|1983.1|1977.1|1983.1|1977.1|1982.8|1976.8|3
1605839400000|2020-11-20 02:30:00|1982.9|1976.9|1979.9|1973.9|1982.9|1976.9|1977.4|1971.4|31
1605839700000|2020-11-20 02:35:00|1980.6|1974.6|1982.1|1976.1|1983.1|1977.1|1980.1|1974.1|67
1605840000000|2020-11-20 02:40:00|1982.4|1976.4|1982.9|1976.9|1983.1|1977.1|1982.3|1976.3|9
1605840600000|2020-11-20 02:50:00|1982.6|1976.6|1982.6|1976.6|1982.6|1976.6|1982.6|1976.6|1
1605840900000|2020-11-20 02:55:00|1982.9|1976.9|1982.9|1976.9|1982.9|1976.9|1982.9|1976.9|1
1605841500000|2020-11-20 03:05:00|1983|1977|1985.5|1979.5|1986.1|1980.1|1983|1977|32
1605841800000|2020-11-20 03:10:00|1985.4|1979.4|1986.4|1980.4|1986.6|1980.6|1985.4|1979.4|6
1605842100000|2020-11-20 03:15:00|1986.6|1980.6|1987.3|1981.3|1987.3|1981.3|1986.6|1980.6|5
1605842400000|2020-11-20 03:20:00|1987.5|1981.5|1985.4|1979.4|1989.9|1983.9|1985.1|1979.1|24
1605842700000|2020-11-20 03:25:00|1985.8|1979.8|1986.3|1980.3|1986.3|1980.3|1985.5|1979.5|4
1605843600000|2020-11-20 03:40:00|1986.5|1980.5|1986.5|1980.5|1986.5|1980.5|1986.5|1980.5|1
1605843900000|2020-11-20 03:45:00|1986.3|1980.3|1986.3|1980.3|1986.3|1980.3|1986.3|1980.3|1
1605844500000|2020-11-20 03:55:00|1984.8|1978.8|1983.8|1977.8|1984.8|1978.8|1983.4|1977.4|5
1605844800000|2020-11-20 04:00:00|1983.5|1977.5|1983.5|1977.5|1983.5|1977.5|1983.5|1977.5|1
1605845100000|2020-11-20 04:05:00|1983.4|1977.4|1983.4|1977.4|1983.4|1977.4|1983.4|1977.4|1
1605845700000|2020-11-20 04:15:00|1983.6|1977.6|1983.8|1977.8|1983.8|1977.8|1983.6|1977.6|2
1605846000000|2020-11-20 04:20:00|1983.9|1977.9|1983.9|1977.9|1983.9|1977.9|1983.9|1977.9|1
1605846600000|2020-11-20 04:30:00|1984|1978|1984|1978|1984|1978|1984|1978|1
1605847200000|2020-11-20 04:40:00|1984.4|1978.4|1984.4|1978.4|1984.4|1978.4|1984.4|1978.4|1
1605847500000|2020-11-20 04:45:00|1984.3|1978.3|1984.3|1978.3|1984.3|1978.3|1984.3|1978.3|1
1605847800000|2020-11-20 04:50:00|1984|1978|1984|1978|1984|1978|1984|1978|1
1605848700000|2020-11-20 05:05:00|1983.9|1977.9|1983.4|1977.4|1983.9|1977.9|1983.4|1977.4|2
1605849300000|2020-11-20 05:15:00|1983.1|1977.1|1983.9|1977.9|1984.5|1978.5|1983.1|1977.1|6
1605849600000|2020-11-20 05:20:00|1984.5|1978.5|1986.1|1980.1|1986.9|1980.9|1983.9|1977.9|10
1605850200000|2020-11-20 05:30:00|1986.3|1980.3|1985.1|1979.1|1986.3|1980.3|1984.3|1978.3|14
1605850500000|2020-11-20 05:35:00|1985|1979|1986.8|1980.8|1986.8|1980.8|1985|1979|9
1605851100000|2020-11-20 05:45:00|1987|1981|1987.1|1981.1|1987.1|1981.1|1986.8|1980.8|9
1605851400000|2020-11-20 05:50:00|1987.4|1981.4|1987.4|1981.4|1987.4|1981.4|1987.4|1981.4|1
1605851700000|2020-11-20 05:55:00|1987|1981|1987|1981|1987.6|1981.6|1987|1981|3
1605852000000|2020-11-20 06:00:00|1987.3|1981.3|1987.5|1981.5|1987.5|1981.5|1987.3|1981.3|2
1605852300000|2020-11-20 06:05:00|1987.8|1981.8|1988.5|1982.5|1988.5|1982.5|1987.5|1981.5|7
1605852600000|2020-11-20 06:10:00|1988.6|1982.6|1988.6|1982.6|1988.6|1982.6|1988.6|1982.6|1
1605852900000|2020-11-20 06:15:00|1988.8|1982.8|1987.9|1981.9|1989.8|1983.8|1987.4|1981.4|13
1605853200000|2020-11-20 06:20:00|1988|1982|1988.6|1982.6|1989.1|1983.1|1985.8|1979.8|27
1605853500000|2020-11-20 06:25:00|1988.9|1982.9|1989.4|1983.4|1989.4|1983.4|1988.9|1982.9|3
1605853800000|2020-11-20 06:30:00|1989.6|1983.6|1990|1984|1991.3|1985.3|1989.6|1983.6|27
1605854100000|2020-11-20 06:35:00|1990.1|1984.1|1991.4|1985.4|1991.4|1985.4|1989.4|1983.4|20
1605854400000|2020-11-20 06:40:00|1991.5|1985.5|1994|1988|1994.6|1988.6|1991.5|1985.5|23
1605854700000|2020-11-20 06:45:00|1993.6|1987.6|1998.5|1992.5|1998.5|1992.5|1993.4|1987.4|37
1605855000000|2020-11-20 06:50:00|1998.6|1992.6|2000.8|1994.8|2001.1|1995.1|1998.4|1992.4|38
1605855300000|2020-11-20 06:55:00|2001.5|1995.5|2005.5|1999.5|2006.4|2000.4|2000.6|1994.6|74
1605855600000|2020-11-20 07:00:00|2005.3|1999.3|2000.8|1994.8|2005.3|1999.3|2000.8|1994.8|12
1605855900000|2020-11-20 07:05:00|2000.9|1994.9|2001.4|1995.4|2002.8|1996.8|2000.9|1994.9|8
1605856200000|2020-11-20 07:10:00|2001.1|1995.1|1993.3|1987.3|2001.1|1995.1|1992.5|1986.5|20
1605856500000|2020-11-20 07:15:00|1993.1|1987.1|1995.8|1989.8|1996.4|1990.4|1992.9|1986.9|12
1605856800000|2020-11-20 07:20:00|1995.5|1989.5|1995.3|1989.3|1995.9|1989.9|1995.1|1989.1|9
1605857100000|2020-11-20 07:25:00|1995.1|1989.1|1995|1989|1995.3|1989.3|1994.5|1988.5|8
1605857400000|2020-11-20 07:30:00|1995.3|1989.3|1998.9|1992.9|1999|1993|1995.3|1989.3|15
1605857700000|2020-11-20 07:35:00|1999.1|1993.1|1999.8|1993.8|2001.6|1995.6|1999.1|1993.1|15
1605858000000|2020-11-20 07:40:00|1999.9|1993.9|2001.4|1995.4|2002.4|1996.4|1999.6|1993.6|19
1605858300000|2020-11-20 07:45:00|2000.9|1994.9|1995.4|1989.4|2000.9|1994.9|1994.3|1988.3|26
1605858600000|2020-11-20 07:50:00|1995.3|1989.3|1996.5|1990.5|1997.8|1991.8|1995.3|1989.3|16
1605858900000|2020-11-20 07:55:00|1996.4|1990.4|1996.4|1990.4|1996.6|1990.6|1995.1|1989.1|16
1605859200000|2020-11-20 08:00:00|1996.6|1990.6|2000.9|1994.9|2001.6|1995.6|1996.4|1990.4|51
1605859500000|2020-11-20 08:05:00|2000.6|1994.6|1999.1|1993.1|2000.6|1994.6|1995.9|1989.9|41
1605859800000|2020-11-20 08:10:00|1999.4|1993.4|2000.4|1994.4|2001.1|1995.1|1999.4|1993.4|32
1605860100000|2020-11-20 08:15:00|2000.6|1994.6|2001.9|1995.9|2004.6|1998.6|2000.6|1994.6|45
1605860400000|2020-11-20 08:20:00|2002.6|1996.6|2005.9|1999.9|2007.1|2001.1|2002.6|1996.6|31
1605860700000|2020-11-20 08:25:00|2006.1|2000.1|2002.9|1996.9|2006.1|2000.1|2001.9|1995.9|28
1605861000000|2020-11-20 08:30:00|2002.6|1996.6|2003.4|1997.4|2005.1|1999.1|2001.9|1995.9|33
1605861300000|2020-11-20 08:35:00|2003.6|1997.6|2006.9|2000.9|2007.1|2001.1|2003.6|1997.6|33
1605861600000|2020-11-20 08:40:00|2007.1|2001.1|2006.4|2000.4|2007.9|2001.9|2005.9|1999.9|19
1605861900000|2020-11-20 08:45:00|2006.6|2000.6|2007.1|2001.1|2007.9|2001.9|2006.1|2000.1|19
1605862200000|2020-11-20 08:50:00|2007.4|2001.4|2005.1|1999.1|2007.9|2001.9|2004.9|1998.9|28
1605862500000|2020-11-20 08:55:00|2005.4|1999.4|2002.9|1996.9|2005.4|1999.4|2001.6|1995.6|25
1605862800000|2020-11-20 09:00:00|2003.1|1997.1|2006.4|2000.4|2006.9|2000.9|2003.1|1997.1|50
1605863100000|2020-11-20 09:05:00|2006.6|2000.6|2011.1|2005.1|2011.4|2005.4|2006.6|2000.6|36
1605863400000|2020-11-20 09:10:00|2011.4|2005.4|2011.6|2005.6|2011.6|2005.6|2010.1|2004.1|27
1605863700000|2020-11-20 09:15:00|2012.1|2006.1|2012.1|2006.1|2012.9|2006.9|2011.4|2005.4|24
1605864000000|2020-11-20 09:20:00|2011.9|2005.9|2009.9|2003.9|2012.4|2006.4|2009.9|2003.9|32
1605864300000|2020-11-20 09:25:00|2010.1|2004.1|2010.1|2004.1|2011.1|2005.1|2009.9|2003.9|15
1605864600000|2020-11-20 09:30:00|2009.9|2003.9|2009.9|2003.9|2009.9|2003.9|2009.1|2003.1|6
1605864900000|2020-11-20 09:35:00|2009.6|2003.6|2008.9|2002.9|2009.6|2003.6|2006.9|2000.9|31
1605865200000|2020-11-20 09:40:00|2009.1|2003.1|2011.9|2005.9|2012.4|2006.4|2008.9|2002.9|23
1605865500000|2020-11-20 09:45:00|2012.4|2006.4|2011.6|2005.6|2012.6|2006.6|2011.4|2005.4|19
1605865800000|2020-11-20 09:50:00|2011.9|2005.9|2011.9|2005.9|2012.9|2006.9|2011.6|2005.6|14
1605866100000|2020-11-20 09:55:00|2011.6|2005.6|2010.1|2004.1|2011.9|2005.9|2009.9|2003.9|13
1605866400000|2020-11-20 10:00:00|2009.6|2003.6|2009.9|2003.9|2009.9|2003.9|2009.6|2003.6|4
1605867000000|2020-11-20 10:10:00|2009.6|2003.6|2007.6|2001.6|2009.6|2003.6|2006.9|2000.9|22
1605867300000|2020-11-20 10:15:00|2007.9|2001.9|2007.6|2001.6|2009.1|2003.1|2006.9|2000.9|22
1605867600000|2020-11-20 10:20:00|2007.4|2001.4|2007.9|2001.9|2007.9|2001.9|2006.9|2000.9|10
1605867900000|2020-11-20 10:25:00|2007.4|2001.4|2008.4|2002.4|2008.4|2002.4|2005.9|1999.9|26
1605868200000|2020-11-20 10:30:00|2008.1|2002.1|2005.6|1999.6|2008.4|2002.4|2005.6|1999.6|22
1605868500000|2020-11-20 10:35:00|2005.9|1999.9|2008.6|2002.6|2008.6|2002.6|2005.6|1999.6|21
1605868800000|2020-11-20 10:40:00|2008.9|2002.9|2009.6|2003.6|2009.9|2003.9|2008.6|2002.6|16
1605869100000|2020-11-20 10:45:00|2009.4|2003.4|2009.6|2003.6|2009.6|2003.6|2009.1|2003.1|11
1605869400000|2020-11-20 10:50:00|2009.4|2003.4|2010.1|2004.1|2010.6|2004.6|2009.4|2003.4|10
1605869700000|2020-11-20 10:55:00|2010.4|2004.4|2010.9|2004.9|2011.9|2005.9|2010.4|2004.4|16
1605870000000|2020-11-20 11:00:00|2011.1|2005.1|2011.1|2005.1|2011.9|2005.9|2011.1|2005.1|15
1605870300000|2020-11-20 11:05:00|2011.4|2005.4|2011.6|2005.6|2012.6|2006.6|2010.6|2004.6|31
1605870600000|2020-11-20 11:10:00|2012.1|2006.1|2012.4|2006.4|2012.4|2006.4|2011.1|2005.1|15
1605870900000|2020-11-20 11:15:00|2012.1|2006.1|2010.9|2004.9|2012.4|2006.4|2010.1|2004.1|14
1605871200000|2020-11-20 11:20:00|2011.1|2005.1|2011.4|2005.4|2011.6|2005.6|2010.1|2004.1|21
1605871500000|2020-11-20 11:25:00|2011.6|2005.6|2010.9|2004.9|2012.1|2006.1|2010.4|2004.4|14
1605871800000|2020-11-20 11:30:00|2011.1|2005.1|2011.6|2005.6|2011.9|2005.9|2011.1|2005.1|8
1605872100000|2020-11-20 11:35:00|2011.4|2005.4|2011.6|2005.6|2011.6|2005.6|2011.1|2005.1|4
1605872400000|2020-11-20 11:40:00|2011.4|2005.4|2009.9|2003.9|2011.4|2005.4|2009.4|2003.4|14
1605872700000|2020-11-20 11:45:00|2010.1|2004.1|2010.4|2004.4|2010.4|2004.4|2009.9|2003.9|6
1605873000000|2020-11-20 11:50:00|2010.6|2004.6|2009.9|2003.9|2010.9|2004.9|2009.9|2003.9|3
1605873300000|2020-11-20 11:55:00|2009.6|2003.6|2009.4|2003.4|2009.6|2003.6|2009.1|2003.1|5
1605873600000|2020-11-20 12:00:00|2009.6|2003.6|2009.6|2003.6|2009.9|2003.9|2008.9|2002.9|14
1605873900000|2020-11-20 12:05:00|2009.9|2003.9|2008.9|2002.9|2009.9|2003.9|2008.9|2002.9|9
1605874200000|2020-11-20 12:10:00|2009.1|2003.1|2010.1|2004.1|2010.6|2004.6|2009.1|2003.1|19
1605874500000|2020-11-20 12:15:00|2009.4|2003.4|2007.4|2001.4|2009.4|2003.4|2007.1|2001.1|9
1605874800000|2020-11-20 12:20:00|2007.6|2001.6|2008.4|2002.4|2009.4|2003.4|2007.4|2001.4|20
1605875100000|2020-11-20 12:25:00|2008.6|2002.6|2007.6|2001.6|2008.6|2002.6|2007.1|2001.1|6
1605875400000|2020-11-20 12:30:00|2007.9|2001.9|2007.9|2001.9|2008.1|2002.1|2007.9|2001.9|3
1605875700000|2020-11-20 12:35:00|2008.6|2002.6|2010.1|2004.1|2010.1|2004.1|2008.6|2002.6|16
1605876000000|2020-11-20 12:40:00|2009.4|2003.4|2007.1|2001.1|2009.4|2003.4|2005.6|1999.6|35
1605876300000|2020-11-20 12:45:00|2007.6|2001.6|2006.4|2000.4|2009.1|2003.1|2004.6|1998.6|46
1605876600000|2020-11-20 12:50:00|2006.1|2000.1|2006.6|2000.6|2006.9|2000.9|2005.6|1999.6|46
1605876900000|2020-11-20 12:55:00|2006.4|2000.4|2006.9|2000.9|2007.9|2001.9|2006.1|2000.1|25
1605877200000|2020-11-20 13:00:00|2007.1|2001.1|2013.9|2007.9|2015.6|2009.6|2006.9|2000.9|181
1605877500000|2020-11-20 13:05:00|2015.1|2009.1|2017.1|2011.1|2017.9|2011.9|2014.4|2008.4|85
1605877800000|2020-11-20 13:10:00|2017.4|2011.4|2017.6|2011.6|2018.6|2012.6|2016.9|2010.9|78
1605878100000|2020-11-20 13:15:00|2018.1|2012.1|2018.9|2012.9|2020.4|2014.4|2017.1|2011.1|42
1605878400000|2020-11-20 13:20:00|2018.6|2012.6|2023.4|2017.4|2023.4|2017.4|2018.6|2012.6|77
1605878700000|2020-11-20 13:25:00|2023.6|2017.6|2019.1|2013.1|2025.4|2019.4|2019.1|2013.1|91
1605879000000|2020-11-20 13:30:00|2019.4|2013.4|2020.6|2014.6|2021.6|2015.6|2019.1|2013.1|64
1605879300000|2020-11-20 13:35:00|2020.1|2014.1|2022.4|2016.4|2022.4|2016.4|2019.6|2013.6|60
1605879600000|2020-11-20 13:40:00|2022.6|2016.6|2023.9|2017.9|2024.6|2018.6|2022.6|2016.6|38
1605879900000|2020-11-20 13:45:00|2024.1|2018.1|2022.9|2016.9|2024.1|2018.1|2021.6|2015.6|42
1605880200000|2020-11-20 13:50:00|2023.1|2017.1|2023.1|2017.1|2023.6|2017.6|2021.6|2015.6|48
1605880500000|2020-11-20 13:55:00|2023.4|2017.4|2022.1|2016.1|2023.6|2017.6|2020.1|2014.1|49
1605880800000|2020-11-20 14:00:00|2022.6|2016.6|2025.4|2019.4|2025.6|2019.6|2022.6|2016.6|49
1605881100000|2020-11-20 14:05:00|2025.6|2019.6|2025.9|2019.9|2026.6|2020.6|2024.6|2018.6|44
1605881400000|2020-11-20 14:10:00|2026.1|2020.1|2023.9|2017.9|2026.1|2020.1|2022.4|2016.4|82
1605881700000|2020-11-20 14:15:00|2024.4|2018.4|2023.9|2017.9|2024.9|2018.9|2022.6|2016.6|41
1605882000000|2020-11-20 14:20:00|2023.6|2017.6|2022.6|2016.6|2024.9|2018.9|2021.9|2015.9|37
1605882300000|2020-11-20 14:25:00|2023.4|2017.4|2024.6|2018.6|2024.9|2018.9|2023.4|2017.4|34
1605882600000|2020-11-20 14:30:00|2024.9|2018.9|2026.1|2020.1|2026.4|2020.4|2023.6|2017.6|48
1605882900000|2020-11-20 14:35:00|2025.9|2019.9|2026.9|2020.9|2027.1|2021.1|2025.4|2019.4|54
1605883200000|2020-11-20 14:40:00|2027.1|2021.1|2033.9|2027.9|2033.9|2027.9|2027.1|2021.1|75
1605883500000|2020-11-20 14:45:00|2033.6|2027.6|2029.1|2023.1|2035.1|2029.1|2029.1|2023.1|56
1605883800000|2020-11-20 14:50:00|2029.4|2023.4|2030.6|2024.6|2030.9|2024.9|2029.1|2023.1|44
1605884100000|2020-11-20 14:55:00|2030.9|2024.9|2032.4|2026.4|2033.6|2027.6|2030.1|2024.1|47
1605884400000|2020-11-20 15:00:00|2032.6|2026.6|2041.1|2035.1|2041.1|2035.1|2032.6|2026.6|44
1605884700000|2020-11-20 15:05:00|2040.9|2034.9|2037.4|2031.4|2040.9|2034.9|2037.4|2031.4|79
1605885000000|2020-11-20 15:10:00|2037.6|2031.6|2035.4|2029.4|2037.6|2031.6|2034.1|2028.1|47
1605885300000|2020-11-20 15:15:00|2035.6|2029.6|2031.1|2025.1|2038.1|2032.1|2029.6|2023.6|55
1605885600000|2020-11-20 15:20:00|2030.9|2024.9|2029.4|2023.4|2032.9|2026.9|2029.1|2023.1|48
1605885900000|2020-11-20 15:25:00|2029.1|2023.1|2033.1|2027.1|2033.1|2027.1|2028.4|2022.4|43
1605886200000|2020-11-20 15:30:00|2032.9|2026.9|2036.1|2030.1|2040.6|2034.6|2032.4|2026.4|73
1605886500000|2020-11-20 15:35:00|2036.6|2030.6|2033.9|2027.9|2037.4|2031.4|2033.9|2027.9|43
1605886800000|2020-11-20 15:40:00|2033.6|2027.6|2025.9|2019.9|2033.6|2027.6|2025.9|2019.9|70
1605887100000|2020-11-20 15:45:00|2025.6|2019.6|2026.1|2020.1|2027.1|2021.1|2025.4|2019.4|52
1605887400000|2020-11-20 15:50:00|2026.4|2020.4|2027.4|2021.4|2028.1|2022.1|2022.9|2016.9|60
1605887700000|2020-11-20 15:55:00|2027.6|2021.6|2029.9|2023.9|2032.6|2026.6|2026.9|2020.9|51
1605888000000|2020-11-20 16:00:00|2030.1|2024.1|2028.6|2022.6|2031.4|2025.4|2025.6|2019.6|61
1605888300000|2020-11-20 16:05:00|2029.4|2023.4|2026.1|2020.1|2033.4|2027.4|2020.6|2014.6|84
1605888600000|2020-11-20 16:10:00|2025.9|2019.9|2024.9|2018.9|2027.6|2021.6|2024.6|2018.6|62
1605888900000|2020-11-20 16:15:00|2024.1|2018.1|2017.6|2011.6|2024.1|2018.1|2013.1|2007.1|173
1605889200000|2020-11-20 16:20:00|2017.4|2011.4|2020.1|2014.1|2021.6|2015.6|2017.4|2011.4|65
1605889500000|2020-11-20 16:25:00|2020.4|2014.4|2026.9|2020.9|2026.9|2020.9|2020.4|2014.4|29
1605889800000|2020-11-20 16:30:00|2026.6|2020.6|2030.6|2024.6|2030.6|2024.6|2024.4|2018.4|47
1605890100000|2020-11-20 16:35:00|2030.9|2024.9|2030.9|2024.9|2034.1|2028.1|2029.4|2023.4|55
1605890400000|2020-11-20 16:40:00|2031.1|2025.1|2030.6|2024.6|2032.9|2026.9|2030.1|2024.1|19
1605890700000|2020-11-20 16:45:00|2029.9|2023.9|2030.1|2024.1|2030.9|2024.9|2029.9|2023.9|15
1605891000000|2020-11-20 16:50:00|2030.4|2024.4|2032.8|2026.8|2032.8|2026.8|2027.9|2021.9|39
1605891300000|2020-11-20 16:55:00|2032.9|2026.9|2028.9|2022.9|2033.9|2027.9|2028.9|2022.9|43
1605891600000|2020-11-20 17:00:00|2029.1|2023.1|2029.9|2023.9|2029.9|2023.9|2029.1|2023.1|2
1605891900000|2020-11-20 17:05:00|2030.1|2024.1|2030.4|2024.4|2031.1|2025.1|2030.1|2024.1|5
1605892200000|2020-11-20 17:10:00|2029.5|2023.5|2027.4|2021.4|2029.5|2023.5|2026.9|2020.9|8
1605892500000|2020-11-20 17:15:00|2027.6|2021.6|2028.4|2022.4|2028.4|2022.4|2027.6|2021.6|2
1605892800000|2020-11-20 17:20:00|2029.1|2023.1|2027.9|2021.9|2029.6|2023.6|2027.9|2021.9|5
1605893100000|2020-11-20 17:25:00|2027.4|2021.4|2027.4|2021.4|2027.4|2021.4|2027.4|2021.4|1
1605893400000|2020-11-20 17:30:00|2027.1|2021.1|2026.9|2020.9|2027.1|2021.1|2026.9|2020.9|2
1605893700000|2020-11-20 17:35:00|2027.1|2021.1|2026.9|2020.9|2027.1|2021.1|2026.9|2020.9|2
1605894000000|2020-11-20 17:40:00|2027.1|2021.1|2027.6|2021.6|2027.6|2021.6|2027.1|2021.1|2
1605894600000|2020-11-20 17:50:00|2027.9|2021.9|2028.9|2022.9|2028.9|2022.9|2027.9|2021.9|3
1605894900000|2020-11-20 17:55:00|2029.1|2023.1|2034.9|2028.9|2034.9|2028.9|2029.1|2023.1|24
1606093200000|2020-11-23 01:00:00|2034.3|2023|2026.8|2020.8|2034.3|2023|2026.8|2020.8|14
1606093500000|2020-11-23 01:05:00|2027|2021|2027.9|2021.9|2027.9|2021.9|2027|2021|4
1606093800000|2020-11-23 01:10:00|2028|2022|2028.3|2022.3|2028.6|2022.6|2028|2022|8
1606094100000|2020-11-23 01:15:00|2027.9|2021.9|2026.1|2020.1|2027.9|2021.9|2024.6|2018.6|24
1606094400000|2020-11-23 01:20:00|2025.8|2019.8|2026.9|2020.9|2026.9|2020.9|2025.8|2019.8|2
1606094700000|2020-11-23 01:25:00|2026.8|2020.8|2022.8|2016.8|2026.9|2020.9|2021.9|2015.9|45
1606095000000|2020-11-23 01:30:00|2022.3|2016.3|2023.8|2017.8|2023.8|2017.8|2022|2016|5
1606095300000|2020-11-23 01:35:00|2022.9|2016.9|2022.3|2016.3|2022.9|2016.9|2022|2016|4
1606095600000|2020-11-23 01:40:00|2022.4|2016.4|2023|2017|2023.9|2017.9|2022.4|2016.4|12
1606095900000|2020-11-23 01:45:00|2022.4|2016.4|2022.6|2016.6|2024|2018|2022|2016|34
1606096200000|2020-11-23 01:50:00|2022.9|2016.9|2023.1|2017.1|2024.4|2018.4|2022.5|2016.5|15
1606096500000|2020-11-23 01:55:00|2023.4|2017.4|2023.6|2017.6|2025.1|2019.1|2023.1|2017.1|25
1606096800000|2020-11-23 02:00:00|2023.9|2017.9|2024.1|2018.1|2024.1|2018.1|2023.8|2017.8|3
1606097100000|2020-11-23 02:05:00|2023.8|2017.8|2022|2016|2023.8|2017.8|2022|2016|12
1606097400000|2020-11-23 02:10:00|2021.3|2015.3|2024.5|2018.5|2025|2019|2021.3|2015.3|64
1606098600000|2020-11-23 02:30:00|2023.6|2017.6|2023.3|2017.3|2023.9|2017.9|2022.9|2016.9|16
1606098900000|2020-11-23 02:35:00|2024|2018|2026.8|2020.8|2027.3|2021.3|2023.9|2017.9|69
1606099200000|2020-11-23 02:40:00|2026.3|2020.3|2024.9|2018.9|2026.9|2020.9|2024.8|2018.8|14
1606099500000|2020-11-23 02:45:00|2025.1|2019.1|2024|2018|2025.1|2019.1|2023.5|2017.5|45
1606099800000|2020-11-23 02:50:00|2024.3|2018.3|2026.6|2020.6|2026.6|2020.6|2024.3|2018.3|14
1606100100000|2020-11-23 02:55:00|2025.1|2019.1|2024.3|2018.3|2025.5|2019.5|2023.6|2017.6|14
1606100400000|2020-11-23 03:00:00|2023.6|2017.6|2023|2017|2024.3|2018.3|2022.8|2016.8|5
1606100700000|2020-11-23 03:05:00|2023.1|2017.1|2023|2017|2023.8|2017.8|2023|2017|4
1606101000000|2020-11-23 03:10:00|2023.1|2017.1|2023.8|2017.8|2023.8|2017.8|2023.1|2017.1|3
1606101300000|2020-11-23 03:15:00|2023.5|2017.5|2023.5|2017.5|2023.8|2017.8|2023.5|2017.5|3
1606101600000|2020-11-23 03:20:00|2023.8|2017.8|2023.4|2017.4|2023.8|2017.8|2023.4|2017.4|3
1606101900000|2020-11-23 03:25:00|2023.5|2017.5|2022.4|2016.4|2023.5|2017.5|2021.9|2015.9|7
1606102200000|2020-11-23 03:30:00|2022.6|2016.6|2023.8|2017.8|2023.8|2017.8|2022.6|2016.6|4
1606102500000|2020-11-23 03:35:00|2024.3|2018.3|2024|2018|2024.3|2018.3|2024|2018|3
1606103400000|2020-11-23 03:50:00|2023.8|2017.8|2024|2018|2024|2018|2023.8|2017.8|2
1606103700000|2020-11-23 03:55:00|2023.1|2017.1|2022.3|2016.3|2023.8|2017.8|2022.3|2016.3|6
1606104600000|2020-11-23 04:10:00|2022.4|2016.4|2022.4|2016.4|2022.4|2016.4|2022.3|2016.3|3
1606104900000|2020-11-23 04:15:00|2022.3|2016.3|2022.3|2016.3|2022.6|2016.6|2022.3|2016.3|3
1606105200000|2020-11-23 04:20:00|2022.5|2016.5|2023.9|2017.9|2023.9|2017.9|2022.5|2016.5|4
1606105500000|2020-11-23 04:25:00|2023.8|2017.8|2024.4|2018.4|2024.4|2018.4|2023.8|2017.8|5
1606107000000|2020-11-23 04:50:00|2024|2018|2024|2018|2024|2018|2023.3|2017.3|7
1606107300000|2020-11-23 04:55:00|2023.9|2017.9|2024|2018|2024|2018|2023.9|2017.9|4
1606107600000|2020-11-23 05:00:00|2023.9|2017.9|2023.9|2017.9|2023.9|2017.9|2023.9|2017.9|1
1606109400000|2020-11-23 05:30:00|2023.5|2017.5|2022.5|2016.5|2023.5|2017.5|2022.1|2016.1|40
1606109700000|2020-11-23 05:35:00|2022.3|2016.3|2022|2016|2022.3|2016.3|2020.8|2014.8|40
1606110000000|2020-11-23 05:40:00|2020.9|2014.9|2020.6|2014.6|2022|2016|2020.4|2014.4|68
1606110300000|2020-11-23 05:45:00|2020.4|2014.4|2021|2015|2021|2015|2019.5|2013.5|18
1606110600000|2020-11-23 05:50:00|2020.9|2014.9|2022.5|2016.5|2022.5|2016.5|2019.8|2013.8|15
1606110900000|2020-11-23 05:55:00|2022.4|2016.4|2022.4|2016.4|2022.5|2016.5|2022.4|2016.4|3
1606111200000|2020-11-23 06:00:00|2022.1|2016.1|2020.1|2014.1|2022.9|2016.9|2019.9|2013.9|17
1606111500000|2020-11-23 06:05:00|2019.9|2013.9|2019.6|2013.6|2019.9|2013.9|2019.6|2013.6|4
1606111800000|2020-11-23 06:10:00|2020.5|2014.5|2019.9|2013.9|2020.5|2014.5|2019.9|2013.9|6
1606112100000|2020-11-23 06:15:00|2019.6|2013.6|2019.5|2013.5|2019.8|2013.8|2019.5|2013.5|3
1606112400000|2020-11-23 06:20:00|2019.8|2013.8|2019.9|2013.9|2020.1|2014.1|2019.8|2013.8|3
1606112700000|2020-11-23 06:25:00|2019.6|2013.6|2019.3|2013.3|2019.8|2013.8|2019.3|2013.3|3
1606113000000|2020-11-23 06:30:00|2019.8|2013.8|2016.4|2010.4|2019.8|2013.8|2016.1|2010.1|44
1606113300000|2020-11-23 06:35:00|2016.3|2010.3|2015.4|2009.4|2016.4|2010.4|2014.3|2008.3|58
1606113600000|2020-11-23 06:40:00|2015.3|2009.3|2012.3|2006.3|2015.3|2009.3|2009.5|2003.5|40
1606113900000|2020-11-23 06:45:00|2012|2006|2015|2009|2015|2009|2011.5|2005.5|32
1606114200000|2020-11-23 06:50:00|2014.9|2008.9|2010.3|2004.3|2014.9|2008.9|2010.3|2004.3|16
1606114500000|2020-11-23 06:55:00|2010.5|2004.5|2010.8|2004.8|2011.5|2005.5|2009.5|2003.5|27
1606114800000|2020-11-23 07:00:00|2010.9|2004.9|2009.9|2003.9|2011.6|2005.6|2009.4|2003.4|13
1606115100000|2020-11-23 07:05:00|2009.8|2003.8|2006.4|2000.4|2010|2004|2005.9|1999.9|14
1606115700000|2020-11-23 07:15:00|2006.8|2000.8|2004.9|1998.9|2006.9|2000.9|2004.9|1998.9|16
1606116000000|2020-11-23 07:20:00|2005.3|1999.3|2005.3|1999.3|2005.5|1999.5|2005.3|1999.3|3
1606116300000|2020-11-23 07:25:00|2005.5|1999.5|2005.5|1999.5|2005.5|1999.5|2005|1999|9
1606116600000|2020-11-23 07:30:00|2004.9|1998.9|2004.8|1998.8|2005.5|1999.5|2004.6|1998.6|6
1606116900000|2020-11-23 07:35:00|2005.4|1999.4|2005.8|1999.8|2005.8|1999.8|2004.3|1998.3|8
1606117200000|2020-11-23 07:40:00|2005.9|1999.9|2006.5|2000.5|2006.6|2000.6|2005.8|1999.8|10
1606117500000|2020-11-23 07:45:00|2006.6|2000.6|2007.3|2001.3|2007.3|2001.3|2006.6|2000.6|2
1606117800000|2020-11-23 07:50:00|2007.5|2001.5|2007.9|2001.9|2008.3|2002.3|2007.5|2001.5|4
1606118400000|2020-11-23 08:00:00|2008.1|2002.1|2015.1|2009.1|2016.6|2010.6|2008.1|2002.1|79
1606118700000|2020-11-23 08:05:00|2015.9|2009.9|2016.9|2010.9|2018.6|2012.6|2015.9|2009.9|44
1606119000000|2020-11-23 08:10:00|2017.1|2011.1|2018.4|2012.4|2018.6|2012.6|2016.9|2010.9|25
1606119300000|2020-11-23 08:15:00|2018.6|2012.6|2018.6|2012.6|2019.1|2013.1|2018.1|2012.1|10
1606119600000|2020-11-23 08:20:00|2018.9|2012.9|2020.9|2014.9|2021.6|2015.6|2018.4|2012.4|30
1606119900000|2020-11-23 08:25:00|2021.1|2015.1|2021.4|2015.4|2022.6|2016.6|2019.4|2013.4|35
1606120200000|2020-11-23 08:30:00|2021.6|2015.6|2021.6|2015.6|2023.1|2017.1|2021.4|2015.4|19
1606120500000|2020-11-23 08:35:00|2021.4|2015.4|2020.4|2014.4|2021.4|2015.4|2019.9|2013.9|30
1606120800000|2020-11-23 08:40:00|2020.6|2014.6|2022.4|2016.4|2022.4|2016.4|2020.4|2014.4|23
1606121100000|2020-11-23 08:45:00|2022.1|2016.1|2021.9|2015.9|2022.1|2016.1|2021.4|2015.4|9
1606121400000|2020-11-23 08:50:00|2021.6|2015.6|2021.6|2015.6|2022.1|2016.1|2021.6|2015.6|6
1606121700000|2020-11-23 08:55:00|2021.4|2015.4|2020.4|2014.4|2021.4|2015.4|2020.4|2014.4|5
1606122000000|2020-11-23 09:00:00|2020.6|2014.6|2019.4|2013.4|2020.9|2014.9|2019.1|2013.1|23
1606122300000|2020-11-23 09:05:00|2019.6|2013.6|2020.4|2014.4|2021.6|2015.6|2019.4|2013.4|11
1606122600000|2020-11-23 09:10:00|2020.6|2014.6|2020.9|2014.9|2021.4|2015.4|2020.4|2014.4|17
1606122900000|2020-11-23 09:15:00|2021.1|2015.1|2021.6|2015.6|2022.1|2016.1|2021.1|2015.1|9
1606123200000|2020-11-23 09:20:00|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|2021.4|2015.4|16
1606123500000|2020-11-23 09:25:00|2022.4|2016.4|2022.6|2016.6|2022.6|2016.6|2021.9|2015.9|10
1606123800000|2020-11-23 09:30:00|2022.4|2016.4|2020.9|2014.9|2022.4|2016.4|2020.9|2014.9|14
1606124100000|2020-11-23 09:35:00|2020.6|2014.6|2020.1|2014.1|2020.6|2014.6|2019.9|2013.9|7
1606124400000|2020-11-23 09:40:00|2020.4|2014.4|2017.4|2011.4|2021.4|2015.4|2016.4|2010.4|33
1606124700000|2020-11-23 09:45:00|2017.6|2011.6|2016.4|2010.4|2018.1|2012.1|2016.4|2010.4|16
1606125000000|2020-11-23 09:50:00|2016.1|2010.1|2015.4|2009.4|2016.1|2010.1|2014.9|2008.9|14
1606125300000|2020-11-23 09:55:00|2015.6|2009.6|2012.1|2006.1|2015.9|2009.9|2012.1|2006.1|21
1606125600000|2020-11-23 10:00:00|2012.4|2006.4|2015.4|2009.4|2015.6|2009.6|2011.9|2005.9|22
1606125900000|2020-11-23 10:05:00|2015.6|2009.6|2014.6|2008.6|2015.9|2009.9|2014.1|2008.1|17
1606126200000|2020-11-23 10:10:00|2014.4|2008.4|2016.1|2010.1|2016.4|2010.4|2014.4|2008.4|16
1606126500000|2020-11-23 10:15:00|2016.4|2010.4|2015.4|2009.4|2016.6|2010.6|2015.1|2009.1|23
1606126800000|2020-11-23 10:20:00|2015.1|2009.1|2017.6|2011.6|2018.1|2012.1|2015.1|2009.1|23
1606127100000|2020-11-23 10:25:00|2018.6|2012.6|2018.4|2012.4|2018.9|2012.9|2017.4|2011.4|17
1606127400000|2020-11-23 10:30:00|2018.1|2012.1|2017.4|2011.4|2018.6|2012.6|2016.9|2010.9|24
1606127700000|2020-11-23 10:35:00|2017.1|2011.1|2017.4|2011.4|2018.1|2012.1|2016.9|2010.9|12
1606128000000|2020-11-23 10:40:00|2016.1|2010.1|2012.6|2006.6|2016.1|2010.1|2012.6|2006.6|18
1606128300000|2020-11-23 10:45:00|2012.9|2006.9|2011.6|2005.6|2013.6|2007.6|2011.6|2005.6|13
1606128600000|2020-11-23 10:50:00|2011.9|2005.9|2013.4|2007.4|2013.4|2007.4|2011.9|2005.9|6
1606128900000|2020-11-23 10:55:00|2013.1|2007.1|2011.4|2005.4|2013.1|2007.1|2011.4|2005.4|13
1606129200000|2020-11-23 11:00:00|2011.6|2005.6|2011.9|2005.9|2013.6|2007.6|2011.4|2005.4|16
1606129500000|2020-11-23 11:05:00|2011.6|2005.6|2012.6|2006.6|2012.9|2006.9|2011.4|2005.4|15
1606129800000|2020-11-23 11:10:00|2013.6|2007.6|2012.4|2006.4|2014.6|2008.6|2012.4|2006.4|18
1606130100000|2020-11-23 11:15:00|2012.6|2006.6|2012.1|2006.1|2012.6|2006.6|2012.1|2006.1|2
1606130400000|2020-11-23 11:20:00|2012.6|2006.6|2012.4|2006.4|2012.6|2006.6|2011.6|2005.6|16
1606130700000|2020-11-23 11:25:00|2012.1|2006.1|2012.1|2006.1|2012.6|2006.6|2011.4|2005.4|11
1606131000000|2020-11-23 11:30:00|2012.4|2006.4|2012.1|2006.1|2012.4|2006.4|2012.1|2006.1|6
1606131300000|2020-11-23 11:35:00|2011.1|2005.1|2011.1|2005.1|2011.9|2005.9|2011.1|2005.1|10
1606131600000|2020-11-23 11:40:00|2011.4|2005.4|2009.4|2003.4|2011.6|2005.6|2009.4|2003.4|11
1606131900000|2020-11-23 11:45:00|2009.1|2003.1|2008.9|2002.9|2009.6|2003.6|2008.4|2002.4|14
1606132200000|2020-11-23 11:50:00|2009.1|2003.1|2009.1|2003.1|2009.1|2003.1|2009.1|2003.1|1
1606132500000|2020-11-23 11:55:00|2009.4|2003.4|2009.4|2003.4|2009.4|2003.4|2008.9|2002.9|9
1606132800000|2020-11-23 12:00:00|2009.6|2003.6|2009.1|2003.1|2009.9|2003.9|2009.1|2003.1|7
1606133100000|2020-11-23 12:05:00|2009.4|2003.4|2009.9|2003.9|2009.9|2003.9|2009.4|2003.4|3
1606133400000|2020-11-23 12:10:00|2009.6|2003.6|2007.9|2001.9|2009.6|2003.6|2007.9|2001.9|6
1606133700000|2020-11-23 12:15:00|2007.6|2001.6|2008.1|2002.1|2008.4|2002.4|2007.4|2001.4|8
1606134000000|2020-11-23 12:20:00|2008.4|2002.4|2009.9|2003.9|2009.9|2003.9|2008.4|2002.4|14
1606134300000|2020-11-23 12:25:00|2009.4|2003.4|2009.9|2003.9|2009.9|2003.9|2008.9|2002.9|9
1606134600000|2020-11-23 12:30:00|2009.4|2003.4|2006.9|2000.9|2009.9|2003.9|2006.9|2000.9|34
1606134900000|2020-11-23 12:35:00|2007.1|2001.1|2007.1|2001.1|2007.6|2001.6|2006.1|2000.1|16
1606135200000|2020-11-23 12:40:00|2007.4|2001.4|2008.1|2002.1|2008.9|2002.9|2007.1|2001.1|33
1606135500000|2020-11-23 12:45:00|2008.4|2002.4|2008.6|2002.6|2010.1|2004.1|2008.1|2002.1|57
1606135800000|2020-11-23 12:50:00|2008.1|2002.1|2008.9|2002.9|2009.1|2003.1|2007.4|2001.4|31
1606136100000|2020-11-23 12:55:00|2009.1|2003.1|2009.6|2003.6|2010.4|2004.4|2007.6|2001.6|16
1606136400000|2020-11-23 13:00:00|2009.9|2003.9|2017.4|2011.4|2017.6|2011.6|2009.9|2003.9|66
1606136700000|2020-11-23 13:05:00|2017.6|2011.6|2009.9|2003.9|2017.9|2011.9|2008.6|2002.6|39
1606137000000|2020-11-23 13:10:00|2009.6|2003.6|2009.9|2003.9|2010.6|2004.6|2008.6|2002.6|59
1606137300000|2020-11-23 13:15:00|2009.1|2003.1|2011.1|2005.1|2011.1|2005.1|2008.1|2002.1|44
1606137600000|2020-11-23 13:20:00|2010.9|2004.9|2013.9|2007.9|2014.1|2008.1|2010.1|2004.1|22
1606137900000|2020-11-23 13:25:00|2014.1|2008.1|2010.4|2004.4|2014.6|2008.6|2010.1|2004.1|29
1606138200000|2020-11-23 13:30:00|2010.6|2004.6|2011.1|2005.1|2011.4|2005.4|2010.6|2004.6|11
1606138500000|2020-11-23 13:35:00|2011.4|2005.4|2015.4|2009.4|2015.6|2009.6|2011.4|2005.4|25
1606138800000|2020-11-23 13:40:00|2015.6|2009.6|2016.9|2010.9|2017.1|2011.1|2014.9|2008.9|49
1606139100000|2020-11-23 13:45:00|2016.6|2010.6|2018.1|2012.1|2019.1|2013.1|2016.6|2010.6|32
1606139400000|2020-11-23 13:50:00|2018.4|2012.4|2018.4|2012.4|2018.6|2012.6|2017.4|2011.4|70
1606139700000|2020-11-23 13:55:00|2018.1|2012.1|2018.4|2012.4|2018.9|2012.9|2016.4|2010.4|48
1606140000000|2020-11-23 14:00:00|2018.6|2012.6|2018.1|2012.1|2018.9|2012.9|2017.9|2011.9|22
1606140300000|2020-11-23 14:05:00|2018.4|2012.4|2018.1|2012.1|2018.9|2012.9|2017.9|2011.9|23
1606140600000|2020-11-23 14:10:00|2018.4|2012.4|2017.9|2011.9|2018.9|2012.9|2016.9|2010.9|22
1606140900000|2020-11-23 14:15:00|2018.1|2012.1|2017.9|2011.9|2019.1|2013.1|2016.9|2010.9|44
1606141200000|2020-11-23 14:20:00|2018.1|2012.1|2016.4|2010.4|2018.4|2012.4|2016.1|2010.1|31
1606141500000|2020-11-23 14:25:00|2016.1|2010.1|2016.6|2010.6|2016.6|2010.6|2014.4|2008.4|34
1606141800000|2020-11-23 14:30:00|2016.4|2010.4|2016.6|2010.6|2017.4|2011.4|2015.4|2009.4|27
1606142100000|2020-11-23 14:35:00|2017.1|2011.1|2017.9|2011.9|2018.9|2012.9|2016.6|2010.6|21
1606142400000|2020-11-23 14:40:00|2017.6|2011.6|2020.1|2014.1|2020.6|2014.6|2015.9|2009.9|28
1606142700000|2020-11-23 14:45:00|2019.9|2013.9|2013.4|2007.4|2020.6|2014.6|2012.9|2006.9|58
1606143000000|2020-11-23 14:50:00|2013.1|2007.1|2009.6|2003.6|2013.1|2007.1|2007.6|2001.6|95
1606143300000|2020-11-23 14:55:00|2009.9|2003.9|2007.4|2001.4|2009.9|2003.9|2006.9|2000.9|70
1606143600000|2020-11-23 15:00:00|2007.1|2001.1|2009.1|2003.1|2009.4|2003.4|2006.9|2000.9|54
1606143900000|2020-11-23 15:05:00|2008.9|2002.9|2009.4|2003.4|2009.4|2003.4|2007.9|2001.9|28
1606144200000|2020-11-23 15:10:00|2009.1|2003.1|2009.6|2003.6|2009.6|2003.6|2005.9|1999.9|61
1606144500000|2020-11-23 15:15:00|2009.9|2003.9|2016.1|2010.1|2016.1|2010.1|2008.9|2002.9|44
1606144800000|2020-11-23 15:20:00|2015.6|2009.6|2011.9|2005.9|2015.6|2009.6|2011.9|2005.9|18
1606145100000|2020-11-23 15:25:00|2011.1|2005.1|2002.4|1996.4|2011.1|2005.1|2002.4|1996.4|113
1606145400000|2020-11-23 15:30:00|2002.6|1996.6|2003.1|1997.1|2003.6|1997.6|2001.6|1995.6|43
1606145700000|2020-11-23 15:35:00|2002.9|1996.9|2004.6|1998.6|2004.9|1998.9|2001.4|1995.4|40
1606146000000|2020-11-23 15:40:00|2004.4|1998.4|2007.9|2001.9|2007.9|2001.9|2004.1|1998.1|33
1606146300000|2020-11-23 15:45:00|2007.6|2001.6|2009.4|2003.4|2010.1|2004.1|2007.4|2001.4|67
1606146600000|2020-11-23 15:50:00|2009.1|2003.1|2009.6|2003.6|2010.4|2004.4|2007.1|2001.1|38
1606146900000|2020-11-23 15:55:00|2009.9|2003.9|2012.4|2006.4|2012.6|2006.6|2009.1|2003.1|38
1606147200000|2020-11-23 16:00:00|2011.9|2005.9|2016.4|2010.4|2016.6|2010.6|2010.1|2004.1|72
1606147500000|2020-11-23 16:05:00|2016.6|2010.6|2011.4|2005.4|2018.9|2012.9|2008|2002|100
1606147800000|2020-11-23 16:10:00|2010.9|2004.9|2011.6|2005.6|2012.6|2006.6|2009.9|2003.9|66
1606148100000|2020-11-23 16:15:00|2011.4|2005.4|2011.9|2005.9|2015.4|2009.4|2011.1|2005.1|222
1606148400000|2020-11-23 16:20:00|2012.1|2006.1|2009.9|2003.9|2012.9|2006.9|2009.9|2003.9|59
1606148700000|2020-11-23 16:25:00|2010.1|2004.1|2009.9|2003.9|2010.9|2004.9|2007.4|2001.4|41
1606149000000|2020-11-23 16:30:00|2010.1|2004.1|2005.4|1999.4|2011.1|2005.1|2005.1|1999.1|47
1606149300000|2020-11-23 16:35:00|2004.9|1998.9|2006.9|2000.9|2006.9|2000.9|2002.6|1996.6|47
1606149600000|2020-11-23 16:40:00|2006.6|2000.6|2005.6|1999.6|2006.9|2000.9|2004.1|1998.1|29
1606149900000|2020-11-23 16:45:00|2006.1|2000.1|2006.1|2000.1|2006.4|2000.4|2004.9|1998.9|21
1606150200000|2020-11-23 16:50:00|2006.4|2000.4|2008.4|2002.4|2008.6|2002.6|2005.1|1999.1|28
1606150500000|2020-11-23 16:55:00|2008.1|2002.1|2007.6|2001.6|2008.4|2002.4|2005.6|1999.6|49
1606150800000|2020-11-23 17:00:00|2008.6|2002.6|2008.1|2002.1|2008.6|2002.6|2008.1|2002.1|6
1606151100000|2020-11-23 17:05:00|2008.4|2002.4|2008.1|2002.1|2008.4|2002.4|2008.1|2002.1|4
1606151400000|2020-11-23 17:10:00|2008.6|2002.6|2010.1|2004.1|2010.1|2004.1|2008.6|2002.6|5
1606152000000|2020-11-23 17:20:00|2009.9|2003.9|2009.4|2003.4|2009.9|2003.9|2009.4|2003.4|2
1606152900000|2020-11-23 17:35:00|2008.4|2002.4|2009.4|2003.4|2009.4|2003.4|2008.4|2002.4|3
1606153200000|2020-11-23 17:40:00|2009.6|2003.6|2009.6|2003.6|2010.6|2004.6|2009.4|2003.4|6
1606153500000|2020-11-23 17:45:00|2009.9|2003.9|2010.1|2004.1|2010.1|2004.1|2009.9|2003.9|2
1606153800000|2020-11-23 17:50:00|2009.9|2003.9|2009.9|2003.9|2010.1|2004.1|2009.9|2003.9|3
1606154100000|2020-11-23 17:55:00|2010.4|2004.4|2010.6|2004.6|2011|2005|2010.3|2004.3|11
1606179600000|2020-11-24 01:00:00|2009.5|2003.5|2010.8|2004.8|2011|2005|2007.8|2001.8|34
1606179900000|2020-11-24 01:05:00|2011.3|2005.3|2016.4|2010.4|2016.6|2010.6|2010.1|2004.1|28
1606180200000|2020-11-24 01:10:00|2016.1|2010.1|2020.4|2014.4|2020.9|2014.9|2014.8|2008.8|61
1606180500000|2020-11-24 01:15:00|2020.1|2014.1|2019.6|2013.6|2020.1|2014.1|2019.6|2013.6|6
1606180800000|2020-11-24 01:20:00|2019.8|2013.8|2019.8|2013.8|2019.8|2013.8|2019.8|2013.8|1
1606181100000|2020-11-24 01:25:00|2019.5|2013.5|2018.4|2012.4|2019.5|2013.5|2018.4|2012.4|2
1606181400000|2020-11-24 01:30:00|2018.3|2012.3|2017.9|2011.9|2018.3|2012.3|2017.9|2011.9|4
1606181700000|2020-11-24 01:35:00|2017.6|2011.6|2015.6|2009.6|2017.6|2011.6|2015.6|2009.6|11
1606182300000|2020-11-24 01:45:00|2015|2009|2014.6|2008.6|2015|2009|2013.5|2007.5|10
1606182600000|2020-11-24 01:50:00|2014.5|2008.5|2014.4|2008.4|2014.8|2008.8|2014.4|2008.4|4
1606182900000|2020-11-24 01:55:00|2014.1|2008.1|2014|2008|2014.1|2008.1|2013.9|2007.9|3
1606183200000|2020-11-24 02:00:00|2014.4|2008.4|2014.4|2008.4|2014.4|2008.4|2014.1|2008.1|3
1606183500000|2020-11-24 02:05:00|2014.5|2008.5|2014.8|2008.8|2015.6|2009.6|2014.5|2008.5|9
1606183800000|2020-11-24 02:10:00|2015|2009|2014.8|2008.8|2015.3|2009.3|2014.8|2008.8|8
1606185000000|2020-11-24 02:30:00|2015|2009|2015.3|2009.3|2015.3|2009.3|2014.8|2008.8|8
1606185300000|2020-11-24 02:35:00|2015|2009|2014.9|2008.9|2015.3|2009.3|2014.9|2008.9|4
1606185600000|2020-11-24 02:40:00|2014.6|2008.6|2014.6|2008.6|2014.6|2008.6|2014.4|2008.4|4
1606185900000|2020-11-24 02:45:00|2014.4|2008.4|2014.4|2008.4|2014.4|2008.4|2014.4|2008.4|1
1606186200000|2020-11-24 02:50:00|2014.1|2008.1|2012.8|2006.8|2014.1|2008.1|2012.8|2006.8|4
1606186500000|2020-11-24 02:55:00|2012.6|2006.6|2012.9|2006.9|2012.9|2006.9|2012.6|2006.6|2
1606186800000|2020-11-24 03:00:00|2012.6|2006.6|2012.5|2006.5|2012.6|2006.6|2012.3|2006.3|5
1606187100000|2020-11-24 03:05:00|2012.4|2006.4|2011.8|2005.8|2012.4|2006.4|2011.5|2005.5|16
1606187400000|2020-11-24 03:10:00|2012.3|2006.3|2011.9|2005.9|2013.1|2007.1|2011|2005|20
1606187700000|2020-11-24 03:15:00|2012.1|2006.1|2014.4|2008.4|2014.4|2008.4|2012.1|2006.1|4
1606188000000|2020-11-24 03:20:00|2013.4|2007.4|2011.9|2005.9|2013.8|2007.8|2011.6|2005.6|15
1606188300000|2020-11-24 03:25:00|2011.8|2005.8|2012.6|2006.6|2012.6|2006.6|2010.4|2004.4|17
1606188600000|2020-11-24 03:30:00|2012.5|2006.5|2012.5|2006.5|2012.5|2006.5|2012.5|2006.5|1
1606188900000|2020-11-24 03:35:00|2012.1|2006.1|2011.9|2005.9|2012.1|2006.1|2011.9|2005.9|2
1606189200000|2020-11-24 03:40:00|2011.8|2005.8|2011.8|2005.8|2011.8|2005.8|2011.8|2005.8|1
1606189500000|2020-11-24 03:45:00|2011.6|2005.6|2011.6|2005.6|2011.6|2005.6|2011.6|2005.6|1
1606192500000|2020-11-24 04:35:00|2011.1|2005.1|2011.3|2005.3|2011.3|2005.3|2011.1|2005.1|2
1606192800000|2020-11-24 04:40:00|2011|2005|2011|2005|2011|2005|2011|2005|1
1606193100000|2020-11-24 04:45:00|2010.8|2004.8|2010.3|2004.3|2011.3|2005.3|2010.3|2004.3|15
1606194900000|2020-11-24 05:15:00|2010|2004|2008.3|2002.3|2010|2004|2007.9|2001.9|8
1606195200000|2020-11-24 05:20:00|2008.1|2002.1|2008.5|2002.5|2008.5|2002.5|2008.1|2002.1|2
1606195500000|2020-11-24 05:25:00|2008.6|2002.6|2009.3|2003.3|2009.3|2003.3|2008.3|2002.3|6
1606195800000|2020-11-24 05:30:00|2009.1|2003.1|2007.3|2001.3|2009.4|2003.4|2006.8|2000.8|32
1606196100000|2020-11-24 05:35:00|2007.5|2001.5|2010.3|2004.3|2010.3|2004.3|2007.5|2001.5|27
1606196700000|2020-11-24 05:45:00|2010.6|2004.6|2012.5|2006.5|2013.1|2007.1|2010.3|2004.3|17
1606197000000|2020-11-24 05:50:00|2012.4|2006.4|2011.1|2005.1|2013.1|2007.1|2009.8|2003.8|22
1606197300000|2020-11-24 05:55:00|2010.6|2004.6|2011.5|2005.5|2011.5|2005.5|2009.8|2003.8|11
1606197600000|2020-11-24 06:00:00|2011.8|2005.8|2011.4|2005.4|2012.1|2006.1|2010.3|2004.3|24
1606197900000|2020-11-24 06:05:00|2011.9|2005.9|2012.8|2006.8|2013.8|2007.8|2011.9|2005.9|8
1606198200000|2020-11-24 06:10:00|2012.9|2006.9|2013.9|2007.9|2014.6|2008.6|2012.9|2006.9|14
1606198500000|2020-11-24 06:15:00|2014.4|2008.4|2012.8|2006.8|2014.6|2008.6|2012.8|2006.8|8
1606198800000|2020-11-24 06:20:00|2013.8|2007.8|2013.1|2007.1|2014.4|2008.4|2013.1|2007.1|7
1606199100000|2020-11-24 06:25:00|2012.9|2006.9|2012.4|2006.4|2012.9|2006.9|2012|2006|5
1606199400000|2020-11-24 06:30:00|2013.3|2007.3|2014.1|2008.1|2014.9|2008.9|2013.3|2007.3|18
1606199700000|2020-11-24 06:35:00|2014|2008|2014|2008|2014|2008|2013.3|2007.3|6
1606200000000|2020-11-24 06:40:00|2014.9|2008.9|2014.9|2008.9|2015|2009|2014.1|2008.1|15
1606200300000|2020-11-24 06:45:00|2014.6|2008.6|2015.5|2009.5|2015.8|2009.8|2014.6|2008.6|11
1606200600000|2020-11-24 06:50:00|2015.4|2009.4|2018.1|2012.1|2018.5|2012.5|2015.4|2009.4|23
1606200900000|2020-11-24 06:55:00|2017.9|2011.9|2020.8|2014.8|2020.9|2014.9|2017.1|2011.1|28
1606201200000|2020-11-24 07:00:00|2020.6|2014.6|2021.6|2015.6|2021.6|2015.6|2020.1|2014.1|13
1606201500000|2020-11-24 07:05:00|2021.4|2015.4|2022.4|2016.4|2023.6|2017.6|2021.4|2015.4|11
1606201800000|2020-11-24 07:10:00|2022.5|2016.5|2022.4|2016.4|2022.5|2016.5|2022.4|2016.4|2
1606202100000|2020-11-24 07:15:00|2022.9|2016.9|2022|2016|2023.1|2017.1|2021.8|2015.8|6
1606202400000|2020-11-24 07:20:00|2022.1|2016.1|2019|2013|2022.1|2016.1|2019|2013|14
1606202700000|2020-11-24 07:25:00|2019.3|2013.3|2019.5|2013.5|2019.5|2013.5|2019|2013|7
1606203000000|2020-11-24 07:30:00|2019.4|2013.4|2018.8|2012.8|2019.4|2013.4|2018.5|2012.5|8
1606203300000|2020-11-24 07:35:00|2019|2013|2014.9|2008.9|2019.4|2013.4|2014.9|2008.9|28
1606203600000|2020-11-24 07:40:00|2014.8|2008.8|2015|2009|2017.1|2011.1|2014.8|2008.8|15
1606203900000|2020-11-24 07:45:00|2015.3|2009.3|2009.9|2003.9|2015.3|2009.3|2009.8|2003.8|20
1606204200000|2020-11-24 07:50:00|2009.8|2003.8|2010.3|2004.3|2010.3|2004.3|2008.8|2002.8|10
1606204500000|2020-11-24 07:55:00|2010.1|2004.1|2012.1|2006.1|2012.1|2006.1|2009.9|2003.9|12
1606204800000|2020-11-24 08:00:00|2012.4|2006.4|2019.1|2013.1|2021.9|2015.9|2012.4|2006.4|99
1606205100000|2020-11-24 08:05:00|2019.4|2013.4|2019.9|2013.9|2020.6|2014.6|2017.4|2011.4|62
1606205400000|2020-11-24 08:10:00|2020.4|2014.4|2021.9|2015.9|2021.9|2015.9|2020.1|2014.1|15
1606205700000|2020-11-24 08:15:00|2021.1|2015.1|2018.9|2012.9|2021.1|2015.1|2018.1|2012.1|30
1606206000000|2020-11-24 08:20:00|2018.6|2012.6|2021.6|2015.6|2021.6|2015.6|2017.9|2011.9|29
1606206300000|2020-11-24 08:25:00|2021.4|2015.4|2020.9|2014.9|2021.4|2015.4|2019.9|2013.9|16
1606206600000|2020-11-24 08:30:00|2021.1|2015.1|2020.9|2014.9|2021.9|2015.9|2020.1|2014.1|19
1606206900000|2020-11-24 08:35:00|2020.6|2014.6|2016.9|2010.9|2023.4|2017.4|2016.6|2010.6|28
1606207200000|2020-11-24 08:40:00|2017.1|2011.1|2010.1|2004.1|2018.4|2012.4|2009.9|2003.9|52
1606207500000|2020-11-24 08:45:00|2009.4|2003.4|2007.6|2001.6|2009.4|2003.4|2004.6|1998.6|37
1606207800000|2020-11-24 08:50:00|2007.4|2001.4|2004.6|1998.6|2007.9|2001.9|2003.9|1997.9|35
1606208100000|2020-11-24 08:55:00|2003.9|1997.9|2002.1|1996.1|2006.1|2000.1|2002.1|1996.1|38
1606208400000|2020-11-24 09:00:00|2002.4|1996.4|2003.9|1997.9|2005.4|1999.4|2002.4|1996.4|41
1606208700000|2020-11-24 09:05:00|2004.1|1998.1|2006.6|2000.6|2007.1|2001.1|2004.1|1998.1|37
1606209000000|2020-11-24 09:10:00|2006.4|2000.4|2001.1|1995.1|2006.6|2000.6|2000.4|1994.4|50
1606209300000|2020-11-24 09:15:00|2001.4|1995.4|2007.1|2001.1|2008.9|2002.9|2001.4|1995.4|47
1606209600000|2020-11-24 09:20:00|2007.4|2001.4|2009.4|2003.4|2009.6|2003.6|2006.9|2000.9|38
1606209900000|2020-11-24 09:25:00|2009.1|2003.1|2010.9|2004.9|2010.9|2004.9|2008.1|2002.1|24
1606210200000|2020-11-24 09:30:00|2010.6|2004.6|2014.4|2008.4|2014.4|2008.4|2009.6|2003.6|16
1606210500000|2020-11-24 09:35:00|2013.9|2007.9|2016.6|2010.6|2016.6|2010.6|2013.6|2007.6|21
1606210800000|2020-11-24 09:40:00|2017.1|2011.1|2017.1|2011.1|2018.6|2012.6|2016.4|2010.4|21
1606211100000|2020-11-24 09:45:00|2016.9|2010.9|2015.4|2009.4|2017.4|2011.4|2013.4|2007.4|13
1606211400000|2020-11-24 09:50:00|2015.1|2009.1|2011.1|2005.1|2015.1|2009.1|2009.9|2003.9|23
1606211700000|2020-11-24 09:55:00|2011.4|2005.4|2008.1|2002.1|2011.4|2005.4|2007.1|2001.1|17
1606212000000|2020-11-24 10:00:00|2008.4|2002.4|2011.1|2005.1|2011.9|2005.9|2008.4|2002.4|19
1606212300000|2020-11-24 10:05:00|2011.4|2005.4|2014.4|2008.4|2014.4|2008.4|2011.4|2005.4|13
1606212600000|2020-11-24 10:10:00|2015.1|2009.1|2012.6|2006.6|2015.1|2009.1|2012.4|2006.4|6
1606212900000|2020-11-24 10:15:00|2012.9|2006.9|2012.4|2006.4|2014.1|2008.1|2011.9|2005.9|14
1606213200000|2020-11-24 10:20:00|2013.4|2007.4|2013.1|2007.1|2013.9|2007.9|2012.9|2006.9|8
1606213500000|2020-11-24 10:25:00|2013.4|2007.4|2013.4|2007.4|2014.1|2008.1|2013.1|2007.1|14
1606213800000|2020-11-24 10:30:00|2013.1|2007.1|2012.1|2006.1|2013.1|2007.1|2011.1|2005.1|16
1606214100000|2020-11-24 10:35:00|2011.4|2005.4|2011.6|2005.6|2011.9|2005.9|2011.4|2005.4|14
1606214400000|2020-11-24 10:40:00|2011.9|2005.9|2013.6|2007.6|2014.9|2008.9|2011.4|2005.4|29
1606214700000|2020-11-24 10:45:00|2013.9|2007.9|2016.4|2010.4|2016.4|2010.4|2013.9|2007.9|25
1606215000000|2020-11-24 10:50:00|2016.1|2010.1|2016.6|2010.6|2020.4|2014.4|2016.1|2010.1|28
1606215300000|2020-11-24 10:55:00|2017.1|2011.1|2020.4|2014.4|2020.4|2014.4|2017.1|2011.1|31
1606215600000|2020-11-24 11:00:00|2020.1|2014.1|2018.6|2012.6|2020.9|2014.9|2018.6|2012.6|24
1606215900000|2020-11-24 11:05:00|2018.9|2012.9|2022.6|2016.6|2022.6|2016.6|2018.6|2012.6|19
1606216200000|2020-11-24 11:10:00|2022.4|2016.4|2022.6|2016.6|2023.1|2017.1|2021.6|2015.6|14
1606216500000|2020-11-24 11:15:00|2022.4|2016.4|2021.9|2015.9|2022.9|2016.9|2019.4|2013.4|41
1606216800000|2020-11-24 11:20:00|2021.6|2015.6|2022.4|2016.4|2022.4|2016.4|2021.1|2015.1|10
1606217100000|2020-11-24 11:25:00|2022.6|2016.6|2022.4|2016.4|2023.6|2017.6|2022.1|2016.1|20
1606217400000|2020-11-24 11:30:00|2022.1|2016.1|2021.4|2015.4|2022.4|2016.4|2021.1|2015.1|12
1606217700000|2020-11-24 11:35:00|2021.6|2015.6|2021.6|2015.6|2022.1|2016.1|2021.1|2015.1|7
1606218000000|2020-11-24 11:40:00|2021.4|2015.4|2023.4|2017.4|2023.4|2017.4|2021.1|2015.1|12
1606218300000|2020-11-24 11:45:00|2023.6|2017.6|2021.9|2015.9|2023.6|2017.6|2021.4|2015.4|13
1606218600000|2020-11-24 11:50:00|2022.4|2016.4|2020.4|2014.4|2022.9|2016.9|2020.4|2014.4|21
1606218900000|2020-11-24 11:55:00|2020.1|2014.1|2020.9|2014.9|2021.6|2015.6|2018.9|2012.9|23
1606219200000|2020-11-24 12:00:00|2020.6|2014.6|2022.4|2016.4|2022.6|2016.6|2020.1|2014.1|9
1606219500000|2020-11-24 12:05:00|2023.1|2017.1|2022.6|2016.6|2023.9|2017.9|2022.4|2016.4|17
1606219800000|2020-11-24 12:10:00|2022.9|2016.9|2022.9|2016.9|2023.6|2017.6|2022.1|2016.1|16
1606220100000|2020-11-24 12:15:00|2023.1|2017.1|2023.1|2017.1|2023.4|2017.4|2022.1|2016.1|11
1606220400000|2020-11-24 12:20:00|2022.9|2016.9|2021.4|2015.4|2023.4|2017.4|2021.4|2015.4|9
1606220700000|2020-11-24 12:25:00|2021.1|2015.1|2020.9|2014.9|2021.9|2015.9|2020.6|2014.6|10
1606221000000|2020-11-24 12:30:00|2021.1|2015.1|2023.1|2017.1|2023.6|2017.6|2021.1|2015.1|19
1606221300000|2020-11-24 12:35:00|2023.4|2017.4|2022.6|2016.6|2023.6|2017.6|2021.4|2015.4|22
1606221600000|2020-11-24 12:40:00|2023.1|2017.1|2022.4|2016.4|2023.4|2017.4|2022.1|2016.1|11
1606221900000|2020-11-24 12:45:00|2022.1|2016.1|2023.4|2017.4|2023.4|2017.4|2020.6|2014.6|24
1606222200000|2020-11-24 12:50:00|2023.1|2017.1|2023.4|2017.4|2023.6|2017.6|2022.6|2016.6|23
1606222500000|2020-11-24 12:55:00|2023.1|2017.1|2023.6|2017.6|2023.6|2017.6|2023.1|2017.1|7
1606222800000|2020-11-24 13:00:00|2023.1|2017.1|2020.4|2014.4|2023.4|2017.4|2018.6|2012.6|110
1606223100000|2020-11-24 13:05:00|2020.6|2014.6|2021.4|2015.4|2023.1|2017.1|2020.6|2014.6|79
1606223400000|2020-11-24 13:10:00|2021.6|2015.6|2021.4|2015.4|2022.1|2016.1|2020.6|2014.6|47
1606223700000|2020-11-24 13:15:00|2021.9|2015.9|2026.1|2020.1|2026.1|2020.1|2021.6|2015.6|51
1606224000000|2020-11-24 13:20:00|2025.9|2019.9|2025.6|2019.6|2026.9|2020.9|2024.6|2018.6|45
1606224300000|2020-11-24 13:25:00|2025.9|2019.9|2023.9|2017.9|2026.1|2020.1|2023.4|2017.4|45
1606224600000|2020-11-24 13:30:00|2023.4|2017.4|2023.4|2017.4|2023.6|2017.6|2020.6|2014.6|36
1606224900000|2020-11-24 13:35:00|2023.1|2017.1|2022.1|2016.1|2023.1|2017.1|2022.1|2016.1|29
1606225200000|2020-11-24 13:40:00|2022.4|2016.4|2022.4|2016.4|2022.9|2016.9|2021.9|2015.9|29
1606225500000|2020-11-24 13:45:00|2022.6|2016.6|2025.1|2019.1|2025.1|2019.1|2022.1|2016.1|32
1606225800000|2020-11-24 13:50:00|2024.9|2018.9|2024.9|2018.9|2026.1|2020.1|2024.6|2018.6|14
1606226100000|2020-11-24 13:55:00|2024.6|2018.6|2025.6|2019.6|2025.6|2019.6|2024.6|2018.6|18
1606226400000|2020-11-24 14:00:00|2025.1|2019.1|2026.4|2020.4|2027.4|2021.4|2025.1|2019.1|34
1606226700000|2020-11-24 14:05:00|2026.6|2020.6|2028.4|2022.4|2029.4|2023.4|2026.1|2020.1|52
1606227000000|2020-11-24 14:10:00|2028.1|2022.1|2026.6|2020.6|2028.9|2022.9|2025.9|2019.9|81
1606227300000|2020-11-24 14:15:00|2026.4|2020.4|2022.9|2016.9|2026.4|2020.4|2021.6|2015.6|87
1606227600000|2020-11-24 14:20:00|2023.1|2017.1|2022.6|2016.6|2025.4|2019.4|2022.4|2016.4|31
1606227900000|2020-11-24 14:25:00|2022.4|2016.4|2022.1|2016.1|2022.9|2016.9|2021.1|2015.1|23
1606228200000|2020-11-24 14:30:00|2021.6|2015.6|2022.4|2016.4|2023.4|2017.4|2021.4|2015.4|46
1606228500000|2020-11-24 14:35:00|2021.9|2015.9|2023.4|2017.4|2023.4|2017.4|2021.1|2015.1|33
1606228800000|2020-11-24 14:40:00|2023.6|2017.6|2022.9|2016.9|2023.6|2017.6|2021.9|2015.9|27
1606229100000|2020-11-24 14:45:00|2022.6|2016.6|2022.4|2016.4|2023.1|2017.1|2020.4|2014.4|31
1606229400000|2020-11-24 14:50:00|2022.1|2016.1|2024.9|2018.9|2024.9|2018.9|2021.6|2015.6|43
1606229700000|2020-11-24 14:55:00|2025.1|2019.1|2028.6|2022.6|2028.6|2022.6|2024.6|2018.6|47
1606230000000|2020-11-24 15:00:00|2028.9|2022.9|2029.4|2023.4|2029.9|2023.9|2027.1|2021.1|38
1606230300000|2020-11-24 15:05:00|2029.6|2023.6|2027.9|2021.9|2029.9|2023.9|2027.6|2021.6|19
1606230600000|2020-11-24 15:10:00|2027.6|2021.6|2029.9|2023.9|2029.9|2023.9|2027.6|2021.6|24
1606230900000|2020-11-24 15:15:00|2029.6|2023.6|2031.6|2025.6|2031.6|2025.6|2029.4|2023.4|27
1606231200000|2020-11-24 15:20:00|2031.4|2025.4|2033.1|2027.1|2033.4|2027.4|2030.4|2024.4|18
1606231500000|2020-11-24 15:25:00|2032.6|2026.6|2032.6|2026.6|2033.6|2027.6|2032.1|2026.1|36
1606231800000|2020-11-24 15:30:00|2032.9|2026.9|2028.9|2022.9|2033.1|2027.1|2027.6|2021.6|49
1606232100000|2020-11-24 15:35:00|2029.1|2023.1|2030.4|2024.4|2030.4|2024.4|2027.6|2021.6|38
1606232400000|2020-11-24 15:40:00|2030.9|2024.9|2031.6|2025.6|2031.9|2025.9|2030.1|2024.1|33
1606232700000|2020-11-24 15:45:00|2031.9|2025.9|2034.1|2028.1|2034.6|2028.6|2031.9|2025.9|31
1606233000000|2020-11-24 15:50:00|2034.4|2028.4|2038.6|2032.6|2038.9|2032.9|2034.1|2028.1|29
1606233300000|2020-11-24 15:55:00|2038.9|2032.9|2039.9|2033.9|2040.1|2034.1|2038.6|2032.6|43
1606233600000|2020-11-24 16:00:00|2040.1|2034.1|2043.1|2037.1|2045.1|2039.1|2040.1|2034.1|72
1606233900000|2020-11-24 16:05:00|2043.4|2037.4|2040.6|2034.6|2044.6|2038.6|2039.1|2033.1|54
1606234200000|2020-11-24 16:10:00|2040.4|2034.4|2035.6|2029.6|2040.4|2034.4|2032.6|2026.6|78
1606234500000|2020-11-24 16:15:00|2035.4|2029.4|2022.6|2016.6|2035.9|2029.9|2020.4|2014.4|157
1606234800000|2020-11-24 16:20:00|2022.9|2016.9|2024.6|2018.6|2026.4|2020.4|2022.9|2016.9|38
1606235100000|2020-11-24 16:25:00|2024.9|2018.9|2025.4|2019.4|2025.6|2019.6|2024.6|2018.6|15
1606235400000|2020-11-24 16:30:00|2025.1|2019.1|2026.6|2020.6|2026.6|2020.6|2024.1|2018.1|25
1606235700000|2020-11-24 16:35:00|2026.9|2020.9|2026.6|2020.6|2028.9|2022.9|2026.6|2020.6|33
1606236000000|2020-11-24 16:40:00|2026.1|2020.1|2027.9|2021.9|2028.6|2022.6|2026.1|2020.1|20
1606236300000|2020-11-24 16:45:00|2028.4|2022.4|2029.6|2023.6|2030.1|2024.1|2028.4|2022.4|18
1606236600000|2020-11-24 16:50:00|2029.9|2023.9|2027.1|2021.1|2029.9|2023.9|2026.4|2020.4|14
1606236900000|2020-11-24 16:55:00|2026.9|2020.9|2027.1|2021.1|2027.1|2021.1|2026.9|2020.9|2
1606237200000|2020-11-24 17:00:00|2027.4|2021.4|2024.9|2018.9|2027.9|2021.9|2024.1|2018.1|16
1606237500000|2020-11-24 17:05:00|2025.4|2019.4|2027.6|2021.6|2029.1|2023.1|2025.4|2019.4|11
1606237800000|2020-11-24 17:10:00|2027.1|2021.1|2024.9|2018.9|2027.1|2021.1|2024.9|2018.9|5
1606238400000|2020-11-24 17:20:00|2023.9|2017.9|2021.1|2015.1|2024.1|2018.1|2020.6|2014.6|11
1606238700000|2020-11-24 17:25:00|2021.4|2015.4|2022.9|2016.9|2022.9|2016.9|2021.4|2015.4|8
1606239000000|2020-11-24 17:30:00|2023.4|2017.4|2023.1|2017.1|2023.4|2017.4|2022.9|2016.9|4
1606239300000|2020-11-24 17:35:00|2023.4|2017.4|2023.9|2017.9|2023.9|2017.9|2023.4|2017.4|3
1606239600000|2020-11-24 17:40:00|2024.6|2018.6|2025.6|2019.6|2025.6|2019.6|2024.6|2018.6|3
1606239900000|2020-11-24 17:45:00|2025.4|2019.4|2025.4|2019.4|2025.4|2019.4|2025.4|2019.4|1
1606240200000|2020-11-24 17:50:00|2025.6|2019.6|2025.6|2019.6|2025.6|2019.6|2025.6|2019.6|1
1606240500000|2020-11-24 17:55:00|2025.5|2019.5|2025.5|2019.5|2026|2020|2025.3|2019.3|12
1606266000000|2020-11-25 01:00:00|2023.6|2017.6|2022.5|2016.5|2023.9|2017.9|2020.9|2014.9|35
1606266300000|2020-11-25 01:05:00|2022.3|2016.3|2020.5|2014.5|2022.3|2016.3|2019.9|2013.9|12
1606266600000|2020-11-25 01:10:00|2020.6|2014.6|2020.5|2014.5|2020.9|2014.9|2020.5|2014.5|4
1606266900000|2020-11-25 01:15:00|2020.8|2014.8|2023|2017|2023|2017|2020.8|2014.8|16
1606267200000|2020-11-25 01:20:00|2023.3|2017.3|2022.4|2016.4|2024|2018|2022.4|2016.4|6
1606267500000|2020-11-25 01:25:00|2022.3|2016.3|2022.3|2016.3|2022.3|2016.3|2020.5|2014.5|16
1606267800000|2020-11-25 01:30:00|2021.4|2015.4|2019.4|2013.4|2021.5|2015.5|2019.1|2013.1|10
1606268100000|2020-11-25 01:35:00|2020.1|2014.1|2021.3|2015.3|2021.3|2015.3|2020.1|2014.1|5
1606268400000|2020-11-25 01:40:00|2020.9|2014.9|2019.3|2013.3|2020.9|2014.9|2019|2013|8
1606268700000|2020-11-25 01:45:00|2019.1|2013.1|2020|2014|2020|2014|2019.1|2013.1|3
1606269000000|2020-11-25 01:50:00|2020.3|2014.3|2022.9|2016.9|2022.9|2016.9|2020.3|2014.3|10
1606269300000|2020-11-25 01:55:00|2022.8|2016.8|2020.3|2014.3|2022.8|2016.8|2020.3|2014.3|11
1606269600000|2020-11-25 02:00:00|2020.4|2014.4|2020.4|2014.4|2020.4|2014.4|2020.4|2014.4|1
1606269900000|2020-11-25 02:05:00|2020.3|2014.3|2021.4|2015.4|2021.4|2015.4|2019.8|2013.8|7
1606270200000|2020-11-25 02:10:00|2021|2015|2020.3|2014.3|2021|2015|2020.3|2014.3|8
1606270500000|2020-11-25 02:15:00|2020.4|2014.4|2020.4|2014.4|2020.4|2014.4|2020.4|2014.4|1
1606271400000|2020-11-25 02:30:00|2020.3|2014.3|2020|2014|2020.3|2014.3|2019.9|2013.9|6
1606271700000|2020-11-25 02:35:00|2019.8|2013.8|2019.6|2013.6|2019.8|2013.8|2019.6|2013.6|2
1606272300000|2020-11-25 02:45:00|2019.5|2013.5|2019.8|2013.8|2019.8|2013.8|2018.9|2012.9|26
1606272600000|2020-11-25 02:50:00|2019.5|2013.5|2019.8|2013.8|2019.8|2013.8|2019.5|2013.5|4
1606272900000|2020-11-25 02:55:00|2019.9|2013.9|2019.6|2013.6|2020|2014|2018.8|2012.8|7
1606273200000|2020-11-25 03:00:00|2019.4|2013.4|2020.8|2014.8|2020.9|2014.9|2019|2013|17
1606273500000|2020-11-25 03:05:00|2019.9|2013.9|2019.9|2013.9|2020.1|2014.1|2019.5|2013.5|7
1606273800000|2020-11-25 03:10:00|2020.3|2014.3|2021.8|2015.8|2021.8|2015.8|2019.6|2013.6|9
1606274100000|2020-11-25 03:15:00|2022.1|2016.1|2021.8|2015.8|2022.4|2016.4|2021.8|2015.8|16
1606274400000|2020-11-25 03:20:00|2022.1|2016.1|2022.5|2016.5|2022.5|2016.5|2021.8|2015.8|12
1606274700000|2020-11-25 03:25:00|2022.9|2016.9|2022|2016|2022.9|2016.9|2022|2016|6
1606275000000|2020-11-25 03:30:00|2022.3|2016.3|2022.6|2016.6|2022.6|2016.6|2022.3|2016.3|2
1606277400000|2020-11-25 04:10:00|2022.9|2016.9|2022.9|2016.9|2022.9|2016.9|2022.9|2016.9|1
1606280400000|2020-11-25 05:00:00|2023.1|2017.1|2023.1|2017.1|2023.1|2017.1|2023.1|2017.1|1
1606280700000|2020-11-25 05:05:00|2022.9|2016.9|2023.5|2017.5|2023.5|2017.5|2022.9|2016.9|10
1606281000000|2020-11-25 05:10:00|2023.4|2017.4|2023.5|2017.5|2023.5|2017.5|2023.4|2017.4|2
1606281300000|2020-11-25 05:15:00|2023.6|2017.6|2023.4|2017.4|2023.8|2017.8|2023.4|2017.4|6
1606281600000|2020-11-25 05:20:00|2023.1|2017.1|2023.1|2017.1|2023.1|2017.1|2023.1|2017.1|1
1606281900000|2020-11-25 05:25:00|2023.3|2017.3|2022.9|2016.9|2023.5|2017.5|2022.9|2016.9|20
1606282200000|2020-11-25 05:30:00|2022.6|2016.6|2022|2016|2022.6|2016.6|2019.9|2013.9|50
1606282500000|2020-11-25 05:35:00|2022.1|2016.1|2021.4|2015.4|2022.3|2016.3|2021.4|2015.4|6
1606283100000|2020-11-25 05:45:00|2021.1|2015.1|2020.9|2014.9|2021.1|2015.1|2020.9|2014.9|11
1606283400000|2020-11-25 05:50:00|2021.1|2015.1|2021|2015|2021.1|2015.1|2020.9|2014.9|13
1606283700000|2020-11-25 05:55:00|2021.3|2015.3|2020.6|2014.6|2021.3|2015.3|2020.6|2014.6|23
1606284000000|2020-11-25 06:00:00|2020.9|2014.9|2021.9|2015.9|2022|2016|2020.9|2014.9|6
1606284300000|2020-11-25 06:05:00|2021.6|2015.6|2019.6|2013.6|2021.6|2015.6|2019.6|2013.6|8
1606284600000|2020-11-25 06:10:00|2020.3|2014.3|2020.1|2014.1|2020.8|2014.8|2020.1|2014.1|23
1606284900000|2020-11-25 06:15:00|2020.5|2014.5|2021.9|2015.9|2022.8|2016.8|2020.1|2014.1|40
1606285200000|2020-11-25 06:20:00|2022.4|2016.4|2021|2015|2023|2017|2020.6|2014.6|45
1606285500000|2020-11-25 06:25:00|2021.1|2015.1|2021.6|2015.6|2022.1|2016.1|2021.1|2015.1|15
1606285800000|2020-11-25 06:30:00|2021.9|2015.9|2024.5|2018.5|2024.5|2018.5|2021.9|2015.9|16
1606286100000|2020-11-25 06:35:00|2024.8|2018.8|2023.9|2017.9|2025|2019|2023.9|2017.9|21
1606286400000|2020-11-25 06:40:00|2024.1|2018.1|2023|2017|2024.3|2018.3|2022.9|2016.9|17
1606286700000|2020-11-25 06:45:00|2022.4|2016.4|2022.4|2016.4|2022.9|2016.9|2022.3|2016.3|13
1606287000000|2020-11-25 06:50:00|2022.1|2016.1|2019.5|2013.5|2022.3|2016.3|2019.1|2013.1|29
1606287300000|2020-11-25 06:55:00|2019.6|2013.6|2021.8|2015.8|2022.1|2016.1|2019.6|2013.6|16
1606287600000|2020-11-25 07:00:00|2021.9|2015.9|2020.8|2014.8|2023|2017|2020.8|2014.8|12
1606287900000|2020-11-25 07:05:00|2021|2015|2022.9|2016.9|2022.9|2016.9|2021|2015|11
1606288200000|2020-11-25 07:10:00|2023|2017|2022.6|2016.6|2023|2017|2022.6|2016.6|2
1606288500000|2020-11-25 07:15:00|2022.5|2016.5|2022|2016|2022.5|2016.5|2022|2016|4
1606288800000|2020-11-25 07:20:00|2022.3|2016.3|2022|2016|2022.6|2016.6|2021.9|2015.9|12
1606289100000|2020-11-25 07:25:00|2022.1|2016.1|2022.6|2016.6|2022.6|2016.6|2022|2016|15
1606289400000|2020-11-25 07:30:00|2023.1|2017.1|2024.9|2018.9|2025.3|2019.3|2023.1|2017.1|10
1606289700000|2020-11-25 07:35:00|2024.5|2018.5|2024.5|2018.5|2024.5|2018.5|2024.5|2018.5|1
1606290000000|2020-11-25 07:40:00|2024.9|2018.9|2024.9|2018.9|2024.9|2018.9|2024.9|2018.9|1
1606290300000|2020-11-25 07:45:00|2026.5|2020.5|2025.6|2019.6|2027.3|2021.3|2025.5|2019.5|10
1606290600000|2020-11-25 07:50:00|2025.9|2019.9|2026.5|2020.5|2026.5|2020.5|2025.9|2019.9|4
1606290900000|2020-11-25 07:55:00|2026.6|2020.6|2027.4|2021.4|2027.4|2021.4|2026.6|2020.6|9
1606291200000|2020-11-25 08:00:00|2027.6|2021.6|2031.9|2025.9|2031.9|2025.9|2027.6|2021.6|38
1606291500000|2020-11-25 08:05:00|2031.4|2025.4|2032.9|2026.9|2032.9|2026.9|2031.1|2025.1|17
1606291800000|2020-11-25 08:10:00|2032.4|2026.4|2035.1|2029.1|2035.6|2029.6|2030.6|2024.6|69
1606292100000|2020-11-25 08:15:00|2035.4|2029.4|2036.1|2030.1|2037.9|2031.9|2035.4|2029.4|41
1606292400000|2020-11-25 08:20:00|2035.9|2029.9|2033.6|2027.6|2036.1|2030.1|2032.9|2026.9|32
1606292700000|2020-11-25 08:25:00|2033.9|2027.9|2036.9|2030.9|2037.9|2031.9|2033.9|2027.9|29
1606293000000|2020-11-25 08:30:00|2037.6|2031.6|2041.6|2035.6|2041.6|2035.6|2037.6|2031.6|28
1606293300000|2020-11-25 08:35:00|2041.9|2035.9|2041.6|2035.6|2043.4|2037.4|2040.9|2034.9|41
1606293600000|2020-11-25 08:40:00|2041.4|2035.4|2042.4|2036.4|2043.6|2037.6|2041.4|2035.4|29
1606293900000|2020-11-25 08:45:00|2043.1|2037.1|2039.9|2033.9|2044.1|2038.1|2039.9|2033.9|31
1606294200000|2020-11-25 08:50:00|2040.1|2034.1|2040.9|2034.9|2041.1|2035.1|2037.4|2031.4|34
1606294500000|2020-11-25 08:55:00|2040.6|2034.6|2042.1|2036.1|2042.9|2036.9|2039.6|2033.6|28
1606294800000|2020-11-25 09:00:00|2042.4|2036.4|2044.6|2038.6|2045.6|2039.6|2042.1|2036.1|26
1606295100000|2020-11-25 09:05:00|2044.1|2038.1|2043.4|2037.4|2044.1|2038.1|2042.1|2036.1|22
1606295400000|2020-11-25 09:10:00|2043.6|2037.6|2041.9|2035.9|2044.4|2038.4|2041.6|2035.6|26
1606295700000|2020-11-25 09:15:00|2042.1|2036.1|2043.9|2037.9|2044.6|2038.6|2041.4|2035.4|31
1606296000000|2020-11-25 09:20:00|2044.1|2038.1|2043.6|2037.6|2044.9|2038.9|2043.4|2037.4|24
1606296300000|2020-11-25 09:25:00|2043.9|2037.9|2042.1|2036.1|2043.9|2037.9|2041.6|2035.6|36
1606296600000|2020-11-25 09:30:00|2042.4|2036.4|2041.4|2035.4|2042.4|2036.4|2040.4|2034.4|15
1606296900000|2020-11-25 09:35:00|2041.6|2035.6|2042.6|2036.6|2042.6|2036.6|2041.4|2035.4|8
1606297200000|2020-11-25 09:40:00|2042.9|2036.9|2041.6|2035.6|2043.4|2037.4|2041.6|2035.6|32
1606297500000|2020-11-25 09:45:00|2041.9|2035.9|2043.9|2037.9|2044.6|2038.6|2041.6|2035.6|25
1606297800000|2020-11-25 09:50:00|2044.1|2038.1|2044.1|2038.1|2044.6|2038.6|2043.9|2037.9|22
1606298100000|2020-11-25 09:55:00|2044.4|2038.4|2045.4|2039.4|2045.6|2039.6|2044.4|2038.4|13
1606298400000|2020-11-25 10:00:00|2045.6|2039.6|2046.1|2040.1|2047.1|2041.1|2045.4|2039.4|23
1606298700000|2020-11-25 10:05:00|2046.4|2040.4|2046.4|2040.4|2046.6|2040.6|2045.4|2039.4|17
1606299000000|2020-11-25 10:10:00|2046.6|2040.6|2042.1|2036.1|2047.1|2041.1|2042.1|2036.1|28
1606299300000|2020-11-25 10:15:00|2041.9|2035.9|2043.9|2037.9|2045.1|2039.1|2041.9|2035.9|30
1606299600000|2020-11-25 10:20:00|2044.1|2038.1|2044.4|2038.4|2044.9|2038.9|2043.9|2037.9|17
1606299900000|2020-11-25 10:25:00|2044.6|2038.6|2042.6|2036.6|2044.9|2038.9|2042.1|2036.1|31
1606300200000|2020-11-25 10:30:00|2042.9|2036.9|2044.6|2038.6|2045.1|2039.1|2042.9|2036.9|25
1606300500000|2020-11-25 10:35:00|2044.1|2038.1|2044.6|2038.6|2044.9|2038.9|2043.4|2037.4|22
1606300800000|2020-11-25 10:40:00|2044.9|2038.9|2043.9|2037.9|2044.9|2038.9|2043.1|2037.1|15
1606301100000|2020-11-25 10:45:00|2044.1|2038.1|2041.4|2035.4|2044.6|2038.6|2040.6|2034.6|17
1606301400000|2020-11-25 10:50:00|2041.6|2035.6|2042.9|2036.9|2044.1|2038.1|2041.4|2035.4|22
1606301700000|2020-11-25 10:55:00|2042.6|2036.6|2043.1|2037.1|2045.1|2039.1|2042.4|2036.4|19
1606302000000|2020-11-25 11:00:00|2043.4|2037.4|2042.9|2036.9|2044.4|2038.4|2041.6|2035.6|13
1606302300000|2020-11-25 11:05:00|2043.1|2037.1|2043.6|2037.6|2043.6|2037.6|2042.4|2036.4|18
1606302600000|2020-11-25 11:10:00|2043.4|2037.4|2041.4|2035.4|2043.6|2037.6|2041.4|2035.4|8
1606302900000|2020-11-25 11:15:00|2041.6|2035.6|2041.9|2035.9|2042.6|2036.6|2041.6|2035.6|8
1606303200000|2020-11-25 11:20:00|2041.6|2035.6|2041.1|2035.1|2041.9|2035.9|2041.1|2035.1|9
1606303500000|2020-11-25 11:25:00|2040.9|2034.9|2041.1|2035.1|2042.6|2036.6|2039.4|2033.4|25
1606303800000|2020-11-25 11:30:00|2040.9|2034.9|2039.1|2033.1|2040.9|2034.9|2038.4|2032.4|17
1606304100000|2020-11-25 11:35:00|2039.4|2033.4|2040.9|2034.9|2041.1|2035.1|2039.1|2033.1|16
1606304400000|2020-11-25 11:40:00|2041.1|2035.1|2041.1|2035.1|2042.6|2036.6|2041.1|2035.1|7
1606304700000|2020-11-25 11:45:00|2041.9|2035.9|2039.6|2033.6|2041.9|2035.9|2039.4|2033.4|15
1606305000000|2020-11-25 11:50:00|2039.9|2033.9|2040.6|2034.6|2041.4|2035.4|2039.9|2033.9|19
1606305300000|2020-11-25 11:55:00|2039.9|2033.9|2039.4|2033.4|2040.6|2034.6|2039.4|2033.4|16
1606305600000|2020-11-25 12:00:00|2039.6|2033.6|2040.1|2034.1|2040.4|2034.4|2039.6|2033.6|8
1606305900000|2020-11-25 12:05:00|2040.4|2034.4|2041.4|2035.4|2041.6|2035.6|2040.4|2034.4|6
1606306200000|2020-11-25 12:10:00|2041.6|2035.6|2040.9|2034.9|2041.9|2035.9|2040.6|2034.6|7
1606306500000|2020-11-25 12:15:00|2041.1|2035.1|2044.6|2038.6|2044.6|2038.6|2041.1|2035.1|10
1606306800000|2020-11-25 12:20:00|2044.4|2038.4|2043.6|2037.6|2045.1|2039.1|2042.9|2036.9|13
1606307100000|2020-11-25 12:25:00|2043.9|2037.9|2043.9|2037.9|2043.9|2037.9|2043.6|2037.6|3
1606307400000|2020-11-25 12:30:00|2043.6|2037.6|2043.9|2037.9|2043.9|2037.9|2042.9|2036.9|16
1606307700000|2020-11-25 12:35:00|2044.9|2038.9|2044.4|2038.4|2045.4|2039.4|2043.9|2037.9|12
1606308000000|2020-11-25 12:40:00|2044.6|2038.6|2044.9|2038.9|2045.4|2039.4|2044.6|2038.6|17
1606308300000|2020-11-25 12:45:00|2045.1|2039.1|2045.4|2039.4|2046.1|2040.1|2044.6|2038.6|40
1606308600000|2020-11-25 12:50:00|2045.1|2039.1|2044.1|2038.1|2045.4|2039.4|2043.9|2037.9|28
1606308900000|2020-11-25 12:55:00|2044.4|2038.4|2044.4|2038.4|2044.6|2038.6|2043.6|2037.6|22
1606309200000|2020-11-25 13:00:00|2044.1|2038.1|2044.1|2038.1|2045.4|2039.4|2043.6|2037.6|63
1606309500000|2020-11-25 13:05:00|2044.4|2038.4|2044.4|2038.4|2045.9|2039.9|2043.9|2037.9|30
1606309800000|2020-11-25 13:10:00|2044.6|2038.6|2044.1|2038.1|2045.1|2039.1|2043.9|2037.9|53
1606310100000|2020-11-25 13:15:00|2043.9|2037.9|2042.1|2036.1|2044.9|2038.9|2041.1|2035.1|40
1606310400000|2020-11-25 13:20:00|2042.4|2036.4|2042.9|2036.9|2043.1|2037.1|2041.9|2035.9|46
1606310700000|2020-11-25 13:25:00|2043.1|2037.1|2045.9|2039.9|2045.9|2039.9|2042.9|2036.9|19
1606311000000|2020-11-25 13:30:00|2046.1|2040.1|2046.6|2040.6|2046.9|2040.9|2045.4|2039.4|16
1606311300000|2020-11-25 13:35:00|2046.9|2040.9|2046.9|2040.9|2047.1|2041.1|2046.6|2040.6|7
1606311600000|2020-11-25 13:40:00|2047.1|2041.1|2046.9|2040.9|2047.4|2041.4|2046.6|2040.6|18
1606311900000|2020-11-25 13:45:00|2047.1|2041.1|2050.1|2044.1|2050.4|2044.4|2046.6|2040.6|48
1606312200000|2020-11-25 13:50:00|2049.9|2043.9|2049.6|2043.6|2050.6|2044.6|2049.1|2043.1|16
1606312500000|2020-11-25 13:55:00|2049.9|2043.9|2050.1|2044.1|2051.1|2045.1|2048.6|2042.6|52
1606312800000|2020-11-25 14:00:00|2050.4|2044.4|2050.9|2044.9|2051.4|2045.4|2049.1|2043.1|28
1606313100000|2020-11-25 14:05:00|2051.4|2045.4|2051.1|2045.1|2051.6|2045.6|2049.1|2043.1|52
1606313400000|2020-11-25 14:10:00|2051.4|2045.4|2051.4|2045.4|2051.6|2045.6|2050.6|2044.6|11
1606313700000|2020-11-25 14:15:00|2051.1|2045.1|2049.6|2043.6|2051.1|2045.1|2049.4|2043.4|40
1606314000000|2020-11-25 14:20:00|2049.9|2043.9|2050.1|2044.1|2051.1|2045.1|2049.9|2043.9|18
1606314300000|2020-11-25 14:25:00|2049.9|2043.9|2050.1|2044.1|2050.6|2044.6|2049.9|2043.9|10
1606314600000|2020-11-25 14:30:00|2050.4|2044.4|2047.4|2041.4|2050.9|2044.9|2046.9|2040.9|45
1606314900000|2020-11-25 14:35:00|2047.6|2041.6|2046.9|2040.9|2047.6|2041.6|2046.4|2040.4|30
1606315200000|2020-11-25 14:40:00|2047.4|2041.4|2049.6|2043.6|2049.6|2043.6|2047.4|2041.4|9
1606315500000|2020-11-25 14:45:00|2049.4|2043.4|2048.9|2042.9|2049.9|2043.9|2048.9|2042.9|15
1606315800000|2020-11-25 14:50:00|2048.6|2042.6|2042.9|2036.9|2048.9|2042.9|2042.9|2036.9|20
1606316100000|2020-11-25 14:55:00|2042.6|2036.6|2043.4|2037.4|2043.9|2037.9|2041.1|2035.1|29
1606316400000|2020-11-25 15:00:00|2043.6|2037.6|2041.6|2035.6|2043.6|2037.6|2039.6|2033.6|24
1606316700000|2020-11-25 15:05:00|2041.9|2035.9|2042.4|2036.4|2042.4|2036.4|2040.6|2034.6|22
1606317000000|2020-11-25 15:10:00|2042.9|2036.9|2045.9|2039.9|2045.9|2039.9|2042.9|2036.9|28
1606317300000|2020-11-25 15:15:00|2045.6|2039.6|2043.9|2037.9|2045.9|2039.9|2043.9|2037.9|16
1606317600000|2020-11-25 15:20:00|2044.1|2038.1|2043.6|2037.6|2044.6|2038.6|2043.4|2037.4|11
1606317900000|2020-11-25 15:25:00|2043.9|2037.9|2044.9|2038.9|2046.9|2040.9|2043.9|2037.9|23
1606318200000|2020-11-25 15:30:00|2045.4|2039.4|2045.9|2039.9|2045.9|2039.9|2045.4|2039.4|9
1606318500000|2020-11-25 15:35:00|2046.1|2040.1|2049.6|2043.6|2049.6|2043.6|2046.1|2040.1|19
1606318800000|2020-11-25 15:40:00|2049.4|2043.4|2049.9|2043.9|2050.4|2044.4|2049.4|2043.4|21
1606319100000|2020-11-25 15:45:00|2047.4|2041.4|2047.1|2041.1|2047.6|2041.6|2045.9|2039.9|22
1606319400000|2020-11-25 15:50:00|2047.4|2041.4|2041.6|2035.6|2047.4|2041.4|2040.9|2034.9|27
1606319700000|2020-11-25 15:55:00|2041.4|2035.4|2044.1|2038.1|2044.1|2038.1|2040.9|2034.9|40
1606320000000|2020-11-25 16:00:00|2043.9|2037.9|2043.4|2037.4|2046.4|2040.4|2043.4|2037.4|59
1606320300000|2020-11-25 16:05:00|2043.1|2037.1|2032.9|2026.9|2043.4|2037.4|2032.1|2026.1|85
1606320600000|2020-11-25 16:10:00|2032.6|2026.6|2040.1|2034.1|2040.1|2034.1|2032.1|2026.1|50
1606320900000|2020-11-25 16:15:00|2039.6|2033.6|2035.6|2029.6|2039.6|2033.6|2030.9|2024.9|192
1606321200000|2020-11-25 16:20:00|2035.4|2029.4|2040.6|2034.6|2042.1|2036.1|2034.4|2028.4|65
1606321500000|2020-11-25 16:25:00|2040.9|2034.9|2041.4|2035.4|2042.9|2036.9|2036.4|2030.4|70
1606321800000|2020-11-25 16:30:00|2040.6|2034.6|2038.4|2032.4|2040.9|2034.9|2038.1|2032.1|20
1606322100000|2020-11-25 16:35:00|2037.9|2031.9|2035.6|2029.6|2037.9|2031.9|2035.6|2029.6|17
1606322400000|2020-11-25 16:40:00|2035.4|2029.4|2031.9|2025.9|2035.4|2029.4|2031.6|2025.6|25
1606322700000|2020-11-25 16:45:00|2032.1|2026.1|2032.1|2026.1|2032.1|2026.1|2031.4|2025.4|15
1606323000000|2020-11-25 16:50:00|2032.4|2026.4|2034.6|2028.6|2034.6|2028.6|2032.1|2026.1|22
1606323300000|2020-11-25 16:55:00|2034.9|2028.9|2031.4|2025.4|2034.9|2028.9|2031.4|2025.4|34
1606323600000|2020-11-25 17:00:00|2031.6|2025.6|2031.9|2025.9|2031.9|2025.9|2031.6|2025.6|2
1606323900000|2020-11-25 17:05:00|2032.1|2026.1|2031.9|2025.9|2032.1|2026.1|2031.9|2025.9|6
1606324200000|2020-11-25 17:10:00|2032.1|2026.1|2031.6|2025.6|2032.6|2026.6|2031.6|2025.6|5
1606324500000|2020-11-25 17:15:00|2032.1|2026.1|2031.6|2025.6|2032.4|2026.4|2031.4|2025.4|5
1606324800000|2020-11-25 17:20:00|2031.9|2025.9|2031.1|2025.1|2031.9|2025.9|2030.1|2024.1|5
1606325100000|2020-11-25 17:25:00|2031.4|2025.4|2030.6|2024.6|2031.6|2025.6|2030.4|2024.4|8
1606325400000|2020-11-25 17:30:00|2031.1|2025.1|2029.9|2023.9|2031.4|2025.4|2029.4|2023.4|7
1606325700000|2020-11-25 17:35:00|2030.1|2024.1|2029.6|2023.6|2030.4|2024.4|2029.4|2023.4|5
1606326000000|2020-11-25 17:40:00|2030.1|2024.1|2029.6|2023.6|2030.1|2024.1|2029.6|2023.6|2
1606326300000|2020-11-25 17:45:00|2029.4|2023.4|2031.6|2025.6|2031.6|2025.6|2029.4|2023.4|7
1606326600000|2020-11-25 17:50:00|2031.4|2025.4|2029.1|2023.1|2031.4|2025.4|2029.1|2023.1|6
1606326900000|2020-11-25 17:55:00|2029|2023|2027.1|2021.1|2029|2023|2025.8|2019.8|45
1606352400000|2020-11-26 01:00:00|2032.6|2026.6|2034.4|2028.4|2034.8|2028.8|2032.6|2026.6|8
1606352700000|2020-11-26 01:05:00|2034.1|2028.1|2032.8|2026.8|2035.3|2029.3|2032.8|2026.8|9
1606353000000|2020-11-26 01:10:00|2033|2027|2035.1|2029.1|2035.1|2029.1|2033|2027|8
1606353300000|2020-11-26 01:15:00|2035.3|2029.3|2035.8|2029.8|2036.5|2030.5|2035.3|2029.3|9
1606353600000|2020-11-26 01:20:00|2034.9|2028.9|2033.1|2027.1|2035|2029|2032.3|2026.3|8
1606353900000|2020-11-26 01:25:00|2033.4|2027.4|2033.8|2027.8|2033.8|2027.8|2033.1|2027.1|6
1606354200000|2020-11-26 01:30:00|2033.6|2027.6|2038.9|2032.9|2039.3|2033.3|2033.6|2027.6|22
1606354500000|2020-11-26 01:35:00|2039|2033|2039.4|2033.4|2039.4|2033.4|2039|2033|3
1606354800000|2020-11-26 01:40:00|2039.3|2033.3|2039.4|2033.4|2039.4|2033.4|2038.9|2032.9|4
1606355400000|2020-11-26 01:50:00|2039.5|2033.5|2040.8|2034.8|2040.8|2034.8|2039.4|2033.4|9
1606355700000|2020-11-26 01:55:00|2040.5|2034.5|2040.8|2034.8|2040.8|2034.8|2040.5|2034.5|3
1606356000000|2020-11-26 02:00:00|2041|2035|2040.3|2034.3|2041.5|2035.5|2040.3|2034.3|10
1606356300000|2020-11-26 02:05:00|2039.8|2033.8|2039.8|2033.8|2040|2034|2038.5|2032.5|10
1606356600000|2020-11-26 02:10:00|2039.9|2033.9|2039.9|2033.9|2039.9|2033.9|2039.6|2033.6|5
1606357800000|2020-11-26 02:30:00|2039.6|2033.6|2039|2033|2039.6|2033.6|2038.8|2032.8|4
1606358100000|2020-11-26 02:35:00|2039.3|2033.3|2039.6|2033.6|2039.8|2033.8|2039.3|2033.3|3
1606358700000|2020-11-26 02:45:00|2039.8|2033.8|2039.8|2033.8|2039.8|2033.8|2039.8|2033.8|1
1606359300000|2020-11-26 02:55:00|2040|2034|2039.9|2033.9|2040.3|2034.3|2039.9|2033.9|6
1606359600000|2020-11-26 03:00:00|2040|2034|2040.1|2034.1|2040.3|2034.3|2040|2034|3
1606360200000|2020-11-26 03:10:00|2040.4|2034.4|2040.5|2034.5|2040.6|2034.6|2040|2034|8
1606360500000|2020-11-26 03:15:00|2040.4|2034.4|2040.3|2034.3|2040.5|2034.5|2040|2034|5
1606360800000|2020-11-26 03:20:00|2040|2034|2040.1|2034.1|2040.3|2034.3|2039.3|2033.3|11
1606361100000|2020-11-26 03:25:00|2039.8|2033.8|2039.4|2033.4|2039.8|2033.8|2039.3|2033.3|6
1606361400000|2020-11-26 03:30:00|2039.1|2033.1|2038.8|2032.8|2039.3|2033.3|2038.4|2032.4|13
1606362000000|2020-11-26 03:40:00|2039|2033|2039|2033|2039|2033|2039|2033|1
1606362600000|2020-11-26 03:50:00|2039.1|2033.1|2039.3|2033.3|2039.3|2033.3|2039.1|2033.1|2
1606362900000|2020-11-26 03:55:00|2039.4|2033.4|2039.4|2033.4|2039.4|2033.4|2039.4|2033.4|1
1606363200000|2020-11-26 04:00:00|2039.5|2033.5|2039.6|2033.6|2039.6|2033.6|2039.5|2033.5|2
1606363500000|2020-11-26 04:05:00|2039.5|2033.5|2040.5|2034.5|2040.5|2034.5|2039.5|2033.5|6
1606365000000|2020-11-26 04:30:00|2040.6|2034.6|2040.9|2034.9|2040.9|2034.9|2040.4|2034.4|5
1606366800000|2020-11-26 05:00:00|2040.6|2034.6|2040.9|2034.9|2040.9|2034.9|2040.6|2034.6|2
1606368000000|2020-11-26 05:20:00|2040.6|2034.6|2040.6|2034.6|2040.6|2034.6|2040.6|2034.6|1
1606368600000|2020-11-26 05:30:00|2040.9|2034.9|2042.8|2036.8|2043|2037|2040.9|2034.9|9
1606368900000|2020-11-26 05:35:00|2043|2037|2043.3|2037.3|2044.4|2038.4|2042.9|2036.9|12
1606369200000|2020-11-26 05:40:00|2044.1|2038.1|2043.6|2037.6|2044.5|2038.5|2043.6|2037.6|11
1606369500000|2020-11-26 05:45:00|2043.9|2037.9|2042.8|2036.8|2043.9|2037.9|2042.8|2036.8|6
1606369800000|2020-11-26 05:50:00|2042.6|2036.6|2042.5|2036.5|2042.6|2036.6|2042.5|2036.5|4
1606370100000|2020-11-26 05:55:00|2042.6|2036.6|2044.5|2038.5|2044.8|2038.8|2042.6|2036.6|8
1606370400000|2020-11-26 06:00:00|2043.5|2037.5|2043.6|2037.6|2043.6|2037.6|2043.3|2037.3|3
1606370700000|2020-11-26 06:05:00|2044|2038|2044|2038|2044.3|2038.3|2043.6|2037.6|7
1606371000000|2020-11-26 06:10:00|2043.3|2037.3|2044|2038|2044|2038|2043.3|2037.3|6
1606371300000|2020-11-26 06:15:00|2043.3|2037.3|2044.3|2038.3|2044.4|2038.4|2043.1|2037.1|12
1606371600000|2020-11-26 06:20:00|2044.5|2038.5|2044.4|2038.4|2044.5|2038.5|2043.5|2037.5|7
1606371900000|2020-11-26 06:25:00|2044.6|2038.6|2044.8|2038.8|2044.8|2038.8|2044.6|2038.6|4
1606372200000|2020-11-26 06:30:00|2044.1|2038.1|2042.6|2036.6|2044.1|2038.1|2042.5|2036.5|12
1606372500000|2020-11-26 06:35:00|2042.9|2036.9|2043.6|2037.6|2043.6|2037.6|2042.9|2036.9|2
1606372800000|2020-11-26 06:40:00|2043.9|2037.9|2043.6|2037.6|2044.1|2038.1|2043.6|2037.6|5
1606373100000|2020-11-26 06:45:00|2043.9|2037.9|2044.8|2038.8|2044.9|2038.9|2043.9|2037.9|8
1606373400000|2020-11-26 06:50:00|2044.6|2038.6|2040.5|2034.5|2044.6|2038.6|2040.1|2034.1|14
1606373700000|2020-11-26 06:55:00|2040.8|2034.8|2041.4|2035.4|2041.4|2035.4|2040.8|2034.8|2
1606374000000|2020-11-26 07:00:00|2040.5|2034.5|2041.3|2035.3|2041.3|2035.3|2039.4|2033.4|8
1606374300000|2020-11-26 07:05:00|2041.5|2035.5|2041.9|2035.9|2042.3|2036.3|2041.5|2035.5|7
1606374600000|2020-11-26 07:10:00|2041.3|2035.3|2041.4|2035.4|2041.8|2035.8|2040.8|2034.8|10
1606374900000|2020-11-26 07:15:00|2042.3|2036.3|2042.3|2036.3|2042.6|2036.6|2042.3|2036.3|4
1606375500000|2020-11-26 07:25:00|2042|2036|2042.1|2036.1|2042.1|2036.1|2041.9|2035.9|3
1606376100000|2020-11-26 07:35:00|2041.9|2035.9|2041|2035|2041.9|2035.9|2040.6|2034.6|6
1606376400000|2020-11-26 07:40:00|2041.1|2035.1|2041.6|2035.6|2041.6|2035.6|2041.1|2035.1|3
1606377000000|2020-11-26 07:50:00|2041.9|2035.9|2041.6|2035.6|2041.9|2035.9|2041.5|2035.5|5
1606377300000|2020-11-26 07:55:00|2041.1|2035.1|2035.9|2029.9|2041.1|2035.1|2035.9|2029.9|10
1606377600000|2020-11-26 08:00:00|2035.6|2029.6|2040.1|2034.1|2040.9|2034.9|2034.6|2028.6|36
1606377900000|2020-11-26 08:05:00|2040.6|2034.6|2041.9|2035.9|2042.4|2036.4|2039.6|2033.6|21
1606378200000|2020-11-26 08:10:00|2042.1|2036.1|2046.9|2040.9|2047.9|2041.9|2042.1|2036.1|33
1606378500000|2020-11-26 08:15:00|2046.6|2040.6|2047.4|2041.4|2047.9|2041.9|2046.4|2040.4|26
1606378800000|2020-11-26 08:20:00|2047.6|2041.6|2047.6|2041.6|2047.6|2041.6|2046.4|2040.4|14
1606379100000|2020-11-26 08:25:00|2047.1|2041.1|2047.9|2041.9|2048.1|2042.1|2046.4|2040.4|13
1606379400000|2020-11-26 08:30:00|2048.1|2042.1|2047.4|2041.4|2049.4|2043.4|2046.6|2040.6|26
1606379700000|2020-11-26 08:35:00|2047.6|2041.6|2046.6|2040.6|2047.6|2041.6|2045.4|2039.4|12
1606380000000|2020-11-26 08:40:00|2046.4|2040.4|2046.9|2040.9|2046.9|2040.9|2045.9|2039.9|7
1606380300000|2020-11-26 08:45:00|2047.1|2041.1|2048.4|2042.4|2049.1|2043.1|2047.1|2041.1|12
1606380600000|2020-11-26 08:50:00|2048.6|2042.6|2050.6|2044.6|2050.6|2044.6|2048.6|2042.6|4
1606380900000|2020-11-26 08:55:00|2050.4|2044.4|2048.4|2042.4|2050.4|2044.4|2048.4|2042.4|12
1606381200000|2020-11-26 09:00:00|2048.6|2042.6|2049.6|2043.6|2049.6|2043.6|2048.4|2042.4|11
1606381500000|2020-11-26 09:05:00|2049.9|2043.9|2049.9|2043.9|2050.4|2044.4|2049.6|2043.6|6
1606381800000|2020-11-26 09:10:00|2049.6|2043.6|2049.1|2043.1|2049.6|2043.6|2049.1|2043.1|13
1606382100000|2020-11-26 09:15:00|2048.9|2042.9|2048.9|2042.9|2049.1|2043.1|2048.6|2042.6|15
1606382400000|2020-11-26 09:20:00|2049.1|2043.1|2049.4|2043.4|2049.6|2043.6|2049.1|2043.1|10
1606382700000|2020-11-26 09:25:00|2048.6|2042.6|2048.6|2042.6|2048.9|2042.9|2048.1|2042.1|13
1606383000000|2020-11-26 09:30:00|2048.9|2042.9|2048.4|2042.4|2048.9|2042.9|2048.4|2042.4|8
1606383300000|2020-11-26 09:35:00|2048.1|2042.1|2049.1|2043.1|2049.1|2043.1|2048.1|2042.1|10
1606383600000|2020-11-26 09:40:00|2049.4|2043.4|2048.9|2042.9|2049.4|2043.4|2048.6|2042.6|10
1606383900000|2020-11-26 09:45:00|2049.1|2043.1|2049.4|2043.4|2050.1|2044.1|2048.9|2042.9|9
1606384200000|2020-11-26 09:50:00|2049.1|2043.1|2049.4|2043.4|2050.1|2044.1|2049.1|2043.1|7
1606384500000|2020-11-26 09:55:00|2049.1|2043.1|2049.4|2043.4|2049.6|2043.6|2049.1|2043.1|4
1606384800000|2020-11-26 10:00:00|2049.6|2043.6|2049.9|2043.9|2050.4|2044.4|2049.6|2043.6|5
1606385100000|2020-11-26 10:05:00|2049.1|2043.1|2048.6|2042.6|2049.4|2043.4|2048.6|2042.6|13
1606385400000|2020-11-26 10:10:00|2048.4|2042.4|2049.1|2043.1|2049.6|2043.6|2048.1|2042.1|9
1606385700000|2020-11-26 10:15:00|2049.4|2043.4|2049.4|2043.4|2049.6|2043.6|2049.1|2043.1|8
1606386000000|2020-11-26 10:20:00|2049.6|2043.6|2048.4|2042.4|2049.6|2043.6|2048.4|2042.4|6
1606386600000|2020-11-26 10:30:00|2048.6|2042.6|2049.9|2043.9|2049.9|2043.9|2048.6|2042.6|4
1606386900000|2020-11-26 10:35:00|2050.1|2044.1|2050.9|2044.9|2051.1|2045.1|2050.1|2044.1|10
1606387200000|2020-11-26 10:40:00|2051.1|2045.1|2050.9|2044.9|2051.1|2045.1|2049.9|2043.9|9
1606387500000|2020-11-26 10:45:00|2051.1|2045.1|2051.9|2045.9|2052.6|2046.6|2051.1|2045.1|11
1606387800000|2020-11-26 10:50:00|2052.1|2046.1|2052.6|2046.6|2055.4|2049.4|2052.1|2046.1|27
1606388100000|2020-11-26 10:55:00|2053.1|2047.1|2054.4|2048.4|2055.4|2049.4|2053.1|2047.1|17
1606388400000|2020-11-26 11:00:00|2054.6|2048.6|2055.1|2049.1|2055.1|2049.1|2054.4|2048.4|5
1606388700000|2020-11-26 11:05:00|2054.9|2048.9|2054.1|2048.1|2055.4|2049.4|2054.1|2048.1|16
1606389000000|2020-11-26 11:10:00|2054.4|2048.4|2053.6|2047.6|2054.4|2048.4|2053.4|2047.4|13
1606389300000|2020-11-26 11:15:00|2053.9|2047.9|2053.9|2047.9|2054.4|2048.4|2053.6|2047.6|6
1606389600000|2020-11-26 11:20:00|2054.4|2048.4|2054.4|2048.4|2054.4|2048.4|2054.4|2048.4|1
1606389900000|2020-11-26 11:25:00|2054.1|2048.1|2054.1|2048.1|2054.4|2048.4|2054.1|2048.1|3
1606390200000|2020-11-26 11:30:00|2053.9|2047.9|2054.1|2048.1|2054.1|2048.1|2053.6|2047.6|4
1606390500000|2020-11-26 11:35:00|2054.4|2048.4|2054.6|2048.6|2055.1|2049.1|2054.4|2048.4|6
1606390800000|2020-11-26 11:40:00|2054.9|2048.9|2055.1|2049.1|2055.4|2049.4|2054.6|2048.6|6
1606391100000|2020-11-26 11:45:00|2054.9|2048.9|2050.1|2044.1|2055.1|2049.1|2049.9|2043.9|29
1606391400000|2020-11-26 11:50:00|2050.4|2044.4|2050.1|2044.1|2050.9|2044.9|2050.1|2044.1|5
1606391700000|2020-11-26 11:55:00|2049.9|2043.9|2051.1|2045.1|2051.1|2045.1|2048.9|2042.9|8
1606392000000|2020-11-26 12:00:00|2050.9|2044.9|2050.4|2044.4|2050.9|2044.9|2050.4|2044.4|2
1606392300000|2020-11-26 12:05:00|2050.9|2044.9|2051.1|2045.1|2052.4|2046.4|2050.6|2044.6|17
1606392600000|2020-11-26 12:10:00|2051.4|2045.4|2052.4|2046.4|2052.4|2046.4|2050.6|2044.6|9
1606392900000|2020-11-26 12:15:00|2052.1|2046.1|2051.9|2045.9|2053.6|2047.6|2051.6|2045.6|15
1606393200000|2020-11-26 12:20:00|2051.6|2045.6|2052.6|2046.6|2053.4|2047.4|2051.6|2045.6|9
1606393500000|2020-11-26 12:25:00|2052.4|2046.4|2051.1|2045.1|2052.4|2046.4|2051.1|2045.1|7
1606393800000|2020-11-26 12:30:00|2051.4|2045.4|2051.6|2045.6|2052.9|2046.9|2051.1|2045.1|12
1606394100000|2020-11-26 12:35:00|2051.9|2045.9|2051.4|2045.4|2052.6|2046.6|2051.1|2045.1|13
1606394400000|2020-11-26 12:40:00|2051.1|2045.1|2050.4|2044.4|2051.4|2045.4|2050.1|2044.1|12
1606394700000|2020-11-26 12:45:00|2050.1|2044.1|2049.4|2043.4|2050.4|2044.4|2049.1|2043.1|27
1606395000000|2020-11-26 12:50:00|2049.1|2043.1|2049.4|2043.4|2050.6|2044.6|2048.9|2042.9|32
1606395300000|2020-11-26 12:55:00|2049.6|2043.6|2049.6|2043.6|2050.4|2044.4|2048.4|2042.4|27
1606395600000|2020-11-26 13:00:00|2049.9|2043.9|2052.6|2046.6|2054.4|2048.4|2049.9|2043.9|46
1606395900000|2020-11-26 13:05:00|2052.9|2046.9|2051.9|2045.9|2054.1|2048.1|2051.4|2045.4|49
1606396200000|2020-11-26 13:10:00|2051.6|2045.6|2048.4|2042.4|2051.6|2045.6|2048.4|2042.4|27
1606396500000|2020-11-26 13:15:00|2048.6|2042.6|2046.6|2040.6|2049.6|2043.6|2045.9|2039.9|29
1606396800000|2020-11-26 13:20:00|2046.4|2040.4|2046.6|2040.6|2046.6|2040.6|2046.1|2040.1|13
1606397100000|2020-11-26 13:25:00|2046.4|2040.4|2042.9|2036.9|2046.9|2040.9|2042.9|2036.9|24
1606397400000|2020-11-26 13:30:00|2042.6|2036.6|2040.1|2034.1|2042.6|2036.6|2040.1|2034.1|17
1606397700000|2020-11-26 13:35:00|2040.9|2034.9|2040.9|2034.9|2041.6|2035.6|2040.1|2034.1|36
1606398000000|2020-11-26 13:40:00|2040.6|2034.6|2040.9|2034.9|2041.6|2035.6|2040.4|2034.4|22
1606398300000|2020-11-26 13:45:00|2041.1|2035.1|2041.4|2035.4|2041.6|2035.6|2040.1|2034.1|30
1606398600000|2020-11-26 13:50:00|2041.1|2035.1|2040.9|2034.9|2041.6|2035.6|2040.9|2034.9|14
1606398900000|2020-11-26 13:55:00|2041.1|2035.1|2040.1|2034.1|2041.9|2035.9|2039.6|2033.6|54
1606399200000|2020-11-26 14:00:00|2039.9|2033.9|2038.9|2032.9|2041.1|2035.1|2038.1|2032.1|28
1606399500000|2020-11-26 14:05:00|2038.6|2032.6|2039.9|2033.9|2040.1|2034.1|2038.6|2032.6|16
1606399800000|2020-11-26 14:10:00|2039.6|2033.6|2040.6|2034.6|2041.1|2035.1|2039.6|2033.6|20
1606400100000|2020-11-26 14:15:00|2040.1|2034.1|2041.9|2035.9|2042.1|2036.1|2040.1|2034.1|11
1606400400000|2020-11-26 14:20:00|2041.6|2035.6|2040.9|2034.9|2042.1|2036.1|2040.1|2034.1|34
1606400700000|2020-11-26 14:25:00|2041.1|2035.1|2041.6|2035.6|2041.9|2035.9|2040.4|2034.4|16
1606401000000|2020-11-26 14:30:00|2041.9|2035.9|2043.9|2037.9|2043.9|2037.9|2041.9|2035.9|20
1606401300000|2020-11-26 14:35:00|2044.1|2038.1|2044.1|2038.1|2045.1|2039.1|2042.6|2036.6|23
1606401600000|2020-11-26 14:40:00|2043.9|2037.9|2041.6|2035.6|2043.9|2037.9|2041.4|2035.4|13
1606401900000|2020-11-26 14:45:00|2041.9|2035.9|2044.1|2038.1|2044.1|2038.1|2041.4|2035.4|14
1606402200000|2020-11-26 14:50:00|2043.6|2037.6|2042.6|2036.6|2043.6|2037.6|2042.1|2036.1|14
1606402500000|2020-11-26 14:55:00|2042.9|2036.9|2045.6|2039.6|2045.6|2039.6|2042.9|2036.9|25
1606402800000|2020-11-26 15:00:00|2045.9|2039.9|2045.4|2039.4|2045.9|2039.9|2045.4|2039.4|19
1606403100000|2020-11-26 15:05:00|2045.1|2039.1|2046.6|2040.6|2046.9|2040.9|2044.6|2038.6|19
1606403400000|2020-11-26 15:10:00|2046.9|2040.9|2046.4|2040.4|2047.4|2041.4|2045.9|2039.9|34
1606403700000|2020-11-26 15:15:00|2046.1|2040.1|2043.4|2037.4|2046.4|2040.4|2043.4|2037.4|30
1606404000000|2020-11-26 15:20:00|2043.6|2037.6|2043.6|2037.6|2044.1|2038.1|2042.6|2036.6|14
1606404300000|2020-11-26 15:25:00|2043.9|2037.9|2044.6|2038.6|2045.9|2039.9|2043.9|2037.9|21
1606404600000|2020-11-26 15:30:00|2044.9|2038.9|2046.6|2040.6|2046.9|2040.9|2044.6|2038.6|27
1606404900000|2020-11-26 15:35:00|2046.4|2040.4|2046.9|2040.9|2047.6|2041.6|2045.1|2039.1|38
1606405200000|2020-11-26 15:40:00|2047.1|2041.1|2046.6|2040.6|2047.6|2041.6|2045.9|2039.9|25
1606405500000|2020-11-26 15:45:00|2046.4|2040.4|2047.1|2041.1|2047.1|2041.1|2046.1|2040.1|24
1606405800000|2020-11-26 15:50:00|2046.9|2040.9|2047.4|2041.4|2047.6|2041.6|2046.1|2040.1|26
1606406100000|2020-11-26 15:55:00|2047.1|2041.1|2048.4|2042.4|2049.4|2043.4|2047.1|2041.1|24
1606406400000|2020-11-26 16:00:00|2048.6|2042.6|2040.6|2034.6|2048.6|2042.6|2040.1|2034.1|43
1606406700000|2020-11-26 16:05:00|2040.4|2034.4|2039.1|2033.1|2040.4|2034.4|2038.6|2032.6|31
1606407000000|2020-11-26 16:10:00|2039.4|2033.4|2040.1|2034.1|2042.1|2036.1|2039.4|2033.4|43
1606407300000|2020-11-26 16:15:00|2039.9|2033.9|2036.6|2030.6|2039.9|2033.9|2035.4|2029.4|96
1606407600000|2020-11-26 16:20:00|2036.9|2030.9|2036.9|2030.9|2037.6|2031.6|2036.4|2030.4|18
1606407900000|2020-11-26 16:25:00|2037.1|2031.1|2037.9|2031.9|2038.1|2032.1|2037.1|2031.1|6
1606408200000|2020-11-26 16:30:00|2038.1|2032.1|2037.1|2031.1|2038.6|2032.6|2037.1|2031.1|10
1606408500000|2020-11-26 16:35:00|2036.6|2030.6|2037.9|2031.9|2037.9|2031.9|2036.6|2030.6|6
1606408800000|2020-11-26 16:40:00|2038.6|2032.6|2040.1|2034.1|2040.6|2034.6|2038.6|2032.6|15
1606409100000|2020-11-26 16:45:00|2040.4|2034.4|2040.6|2034.6|2040.6|2034.6|2040.1|2034.1|9
1606409400000|2020-11-26 16:50:00|2040.9|2034.9|2040.9|2034.9|2041.1|2035.1|2040.9|2034.9|9
1606409700000|2020-11-26 16:55:00|2041.1|2035.1|2040.9|2034.9|2041.1|2035.1|2040.6|2034.6|4
1606410000000|2020-11-26 17:00:00|2040.6|2034.6|2041.6|2035.6|2041.6|2035.6|2040.6|2034.6|4
1606410300000|2020-11-26 17:05:00|2041.4|2035.4|2040.1|2034.1|2041.9|2035.9|2040.1|2034.1|5
1606410600000|2020-11-26 17:10:00|2041|2035|2042.6|2036.6|2042.6|2036.6|2041|2035|3
1606410900000|2020-11-26 17:15:00|2043.1|2037.1|2043.4|2037.4|2043.4|2037.4|2043.1|2037.1|2
1606411200000|2020-11-26 17:20:00|2043.1|2037.1|2044.9|2038.9|2044.9|2038.9|2043.1|2037.1|6
1606411500000|2020-11-26 17:25:00|2045.1|2039.1|2046.1|2040.1|2046.6|2040.6|2044.9|2038.9|9
1606411800000|2020-11-26 17:30:00|2047.1|2041.1|2047.9|2041.9|2047.9|2041.9|2046.4|2040.4|3
1606412700000|2020-11-26 17:45:00|2048.1|2042.1|2045.6|2039.6|2048.1|2042.1|2045.4|2039.4|11
1606413300000|2020-11-26 17:55:00|2045.8|2039.8|2047|2041|2047.4|2041.4|2045.8|2039.8|19
1606438800000|2020-11-27 01:00:00|2048.6|2042.6|2048.6|2042.6|2048.6|2042.6|2048.6|2042.6|1
1606439100000|2020-11-27 01:05:00|2048.8|2042.8|2046.5|2040.5|2049.5|2043.5|2046.5|2040.5|9
1606439400000|2020-11-27 01:10:00|2046.6|2040.6|2046.6|2040.6|2046.6|2040.6|2046.6|2040.6|1
1606439700000|2020-11-27 01:15:00|2047.3|2041.3|2047.6|2041.6|2049.1|2043.1|2047.3|2041.3|5
1606440300000|2020-11-27 01:25:00|2047.3|2041.3|2047|2041|2047.3|2041.3|2047|2041|2
1606440900000|2020-11-27 01:35:00|2046.3|2040.3|2045.3|2039.3|2046.3|2040.3|2043.5|2037.5|12
1606441200000|2020-11-27 01:40:00|2043.9|2037.9|2042.3|2036.3|2043.9|2037.9|2042.3|2036.3|5
1606442100000|2020-11-27 01:55:00|2042.4|2036.4|2042.5|2036.5|2042.5|2036.5|2042.3|2036.3|3
1606442700000|2020-11-27 02:05:00|2042.8|2036.8|2043|2037|2043.1|2037.1|2042.8|2036.8|4
1606443000000|2020-11-27 02:10:00|2043.5|2037.5|2043.5|2037.5|2043.5|2037.5|2043.5|2037.5|1
1606444200000|2020-11-27 02:30:00|2043.3|2037.3|2043.3|2037.3|2043.3|2037.3|2043.3|2037.3|1
1606444500000|2020-11-27 02:35:00|2043.5|2037.5|2043.8|2037.8|2043.8|2037.8|2043.5|2037.5|3
1606444800000|2020-11-27 02:40:00|2043.6|2037.6|2044.9|2038.9|2045|2039|2043.6|2037.6|7
1606445100000|2020-11-27 02:45:00|2045.4|2039.4|2047.9|2041.9|2048.4|2042.4|2045.4|2039.4|10
1606445400000|2020-11-27 02:50:00|2048.1|2042.1|2048.3|2042.3|2048.4|2042.4|2048.1|2042.1|3
1606446300000|2020-11-27 03:05:00|2048.1|2042.1|2047.9|2041.9|2048.1|2042.1|2047.6|2041.6|4
1606446600000|2020-11-27 03:10:00|2048.1|2042.1|2048.3|2042.3|2049|2043|2048.1|2042.1|7
1606446900000|2020-11-27 03:15:00|2048.6|2042.6|2047.8|2041.8|2048.8|2042.8|2047.4|2041.4|21
1606447200000|2020-11-27 03:20:00|2047.6|2041.6|2048.5|2042.5|2048.8|2042.8|2047.3|2041.3|13
1606447500000|2020-11-27 03:25:00|2048.4|2042.4|2048.5|2042.5|2048.5|2042.5|2048.1|2042.1|6
1606447800000|2020-11-27 03:30:00|2048.4|2042.4|2048.5|2042.5|2048.6|2042.6|2048.4|2042.4|3
1606448400000|2020-11-27 03:40:00|2048.8|2042.8|2048.5|2042.5|2048.8|2042.8|2048.5|2042.5|2
1606448700000|2020-11-27 03:45:00|2048.3|2042.3|2048|2042|2048.3|2042.3|2048|2042|2
1606449900000|2020-11-27 04:05:00|2048.1|2042.1|2048.1|2042.1|2048.1|2042.1|2048.1|2042.1|1
1606452000000|2020-11-27 04:40:00|2047.9|2041.9|2049.6|2043.6|2049.6|2043.6|2047.8|2041.8|7
1606452300000|2020-11-27 04:45:00|2049.9|2043.9|2050.4|2044.4|2050.8|2044.8|2049.9|2043.9|7
1606455000000|2020-11-27 05:30:00|2050.1|2044.1|2050.1|2044.1|2050.6|2044.6|2050.1|2044.1|10
1606455300000|2020-11-27 05:35:00|2050.4|2044.4|2051|2045|2051|2045|2050.4|2044.4|4
1606455600000|2020-11-27 05:40:00|2051.1|2045.1|2053.8|2047.8|2053.8|2047.8|2051.1|2045.1|9
1606455900000|2020-11-27 05:45:00|2054|2048|2051.9|2045.9|2054|2048|2051.4|2045.4|21
1606456200000|2020-11-27 05:50:00|2052.1|2046.1|2053.1|2047.1|2053.1|2047.1|2051.6|2045.6|44
1606456500000|2020-11-27 05:55:00|2053.4|2047.4|2054|2048|2054.8|2048.8|2053|2047|34
1606456800000|2020-11-27 06:00:00|2054.3|2048.3|2054|2048|2056.6|2050.6|2053.9|2047.9|63
1606457100000|2020-11-27 06:05:00|2054.3|2048.3|2056.3|2050.3|2056.6|2050.6|2054|2048|27
1606457400000|2020-11-27 06:10:00|2056.6|2050.6|2054.1|2048.1|2056.6|2050.6|2053.8|2047.8|34
1606457700000|2020-11-27 06:15:00|2054.4|2048.4|2053.4|2047.4|2054.4|2048.4|2052.3|2046.3|65
1606458000000|2020-11-27 06:20:00|2053.3|2047.3|2053.1|2047.1|2053.4|2047.4|2052.6|2046.6|13
1606458300000|2020-11-27 06:25:00|2053.3|2047.3|2051.9|2045.9|2053.3|2047.3|2051.5|2045.5|49
1606458600000|2020-11-27 06:30:00|2052.1|2046.1|2049|2043|2052.1|2046.1|2049|2043|61
1606458900000|2020-11-27 06:35:00|2048.9|2042.9|2048.3|2042.3|2049.5|2043.5|2047.5|2041.5|87
1606459200000|2020-11-27 06:40:00|2048.5|2042.5|2052|2046|2052.1|2046.1|2048.5|2042.5|25
1606459500000|2020-11-27 06:45:00|2051.9|2045.9|2051.8|2045.8|2052.1|2046.1|2049.5|2043.5|54
1606459800000|2020-11-27 06:50:00|2052|2046|2049.1|2043.1|2052|2046|2048.6|2042.6|25
1606460100000|2020-11-27 06:55:00|2049.3|2043.3|2050.4|2044.4|2050.4|2044.4|2048.8|2042.8|12
1606460400000|2020-11-27 07:00:00|2050.1|2044.1|2050.1|2044.1|2050.1|2044.1|2050.1|2044.1|1
1606460700000|2020-11-27 07:05:00|2050.3|2044.3|2050.3|2044.3|2050.3|2044.3|2049.4|2043.4|9
1606461000000|2020-11-27 07:10:00|2050|2044|2049.6|2043.6|2050|2044|2049.4|2043.4|6
1606461300000|2020-11-27 07:15:00|2048.8|2042.8|2047.5|2041.5|2048.8|2042.8|2047.4|2041.4|5
1606461600000|2020-11-27 07:20:00|2047.9|2041.9|2048.6|2042.6|2048.6|2042.6|2047.9|2041.9|4
1606461900000|2020-11-27 07:25:00|2049.1|2043.1|2049.1|2043.1|2049.1|2043.1|2049.1|2043.1|1
1606462200000|2020-11-27 07:30:00|2048.9|2042.9|2046.6|2040.6|2048.9|2042.9|2046.4|2040.4|6
1606462500000|2020-11-27 07:35:00|2046.5|2040.5|2047.3|2041.3|2047.3|2041.3|2044.9|2038.9|11
1606462800000|2020-11-27 07:40:00|2047.5|2041.5|2047.6|2041.6|2048.1|2042.1|2047.3|2041.3|10
1606463100000|2020-11-27 07:45:00|2048|2042|2047.8|2041.8|2049|2043|2047.5|2041.5|12
1606463700000|2020-11-27 07:55:00|2047.6|2041.6|2048.9|2042.9|2048.9|2042.9|2047.1|2041.1|11
1606464000000|2020-11-27 08:00:00|2049.4|2043.4|2052.6|2046.6|2052.9|2046.9|2049.4|2043.4|10
1606464300000|2020-11-27 08:05:00|2052.9|2046.9|2053.1|2047.1|2054.6|2048.6|2052.6|2046.6|23
1606464600000|2020-11-27 08:10:00|2053.4|2047.4|2054.1|2048.1|2054.1|2048.1|2052.9|2046.9|18
1606464900000|2020-11-27 08:15:00|2054.4|2048.4|2053.9|2047.9|2055.6|2049.6|2053.6|2047.6|39
1606465200000|2020-11-27 08:20:00|2054.1|2048.1|2055.1|2049.1|2055.6|2049.6|2054.1|2048.1|18
1606465500000|2020-11-27 08:25:00|2054.9|2048.9|2054.1|2048.1|2055.1|2049.1|2053.6|2047.6|22
1606465800000|2020-11-27 08:30:00|2054.4|2048.4|2052.9|2046.9|2054.4|2048.4|2052.9|2046.9|7
1606466100000|2020-11-27 08:35:00|2053.1|2047.1|2054.4|2048.4|2054.4|2048.4|2053.1|2047.1|14
1606466400000|2020-11-27 08:40:00|2054.6|2048.6|2058|2052|2058|2052|2053.9|2047.9|12
1606466700000|2020-11-27 08:45:00|2058.6|2052.6|2060.1|2054.1|2060.1|2054.1|2057.6|2051.6|20
1606467000000|2020-11-27 08:50:00|2059.9|2053.9|2058.6|2052.6|2059.9|2053.9|2057.1|2051.1|11
1606467300000|2020-11-27 08:55:00|2059.1|2053.1|2058.9|2052.9|2059.6|2053.6|2057.9|2051.9|24
1606467600000|2020-11-27 09:00:00|2058.6|2052.6|2060.4|2054.4|2060.4|2054.4|2058.1|2052.1|20
1606467900000|2020-11-27 09:05:00|2060.1|2054.1|2061.1|2055.1|2061.4|2055.4|2059.6|2053.6|17
1606468200000|2020-11-27 09:10:00|2061.4|2055.4|2062.6|2056.6|2062.6|2056.6|2061.4|2055.4|6
1606468500000|2020-11-27 09:15:00|2061.9|2055.9|2063.9|2057.9|2064.4|2058.4|2061.9|2055.9|14
1606468800000|2020-11-27 09:20:00|2063.6|2057.6|2063.6|2057.6|2063.9|2057.9|2062.1|2056.1|25
1606469100000|2020-11-27 09:25:00|2063.4|2057.4|2064.4|2058.4|2064.6|2058.6|2063.4|2057.4|16
1606469400000|2020-11-27 09:30:00|2064.1|2058.1|2062.6|2056.6|2064.1|2058.1|2062.6|2056.6|10
1606469700000|2020-11-27 09:35:00|2062.4|2056.4|2063.9|2057.9|2064.1|2058.1|2061.9|2055.9|11
1606470000000|2020-11-27 09:40:00|2063.6|2057.6|2063.1|2057.1|2063.6|2057.6|2062.9|2056.9|3
1606470300000|2020-11-27 09:45:00|2062.6|2056.6|2062.9|2056.9|2062.9|2056.9|2062.4|2056.4|8
1606470600000|2020-11-27 09:50:00|2063.1|2057.1|2063.6|2057.6|2064.1|2058.1|2063.1|2057.1|7
1606470900000|2020-11-27 09:55:00|2063.9|2057.9|2064.1|2058.1|2064.4|2058.4|2062.4|2056.4|16
1606471200000|2020-11-27 10:00:00|2063.9|2057.9|2062.6|2056.6|2064.4|2058.4|2062.4|2056.4|16
1606471500000|2020-11-27 10:05:00|2061.4|2055.4|2060.6|2054.6|2062.6|2056.6|2060.4|2054.4|19
1606471800000|2020-11-27 10:10:00|2059.9|2053.9|2059.6|2053.6|2059.9|2053.9|2058.6|2052.6|22
1606472100000|2020-11-27 10:15:00|2059.9|2053.9|2064.1|2058.1|2064.1|2058.1|2059.9|2053.9|21
1606472400000|2020-11-27 10:20:00|2064.4|2058.4|2064.6|2058.6|2065.1|2059.1|2063.4|2057.4|11
1606472700000|2020-11-27 10:25:00|2063.9|2057.9|2064.4|2058.4|2064.4|2058.4|2063.9|2057.9|5
1606473000000|2020-11-27 10:30:00|2064.1|2058.1|2064.4|2058.4|2064.4|2058.4|2063.4|2057.4|6
1606473300000|2020-11-27 10:35:00|2064.6|2058.6|2064.1|2058.1|2064.6|2058.6|2063.1|2057.1|11
1606473600000|2020-11-27 10:40:00|2063.6|2057.6|2062.6|2056.6|2064.4|2058.4|2062.6|2056.6|16
1606473900000|2020-11-27 10:45:00|2062.4|2056.4|2062.4|2056.4|2063.1|2057.1|2060.9|2054.9|13
1606474200000|2020-11-27 10:50:00|2062.6|2056.6|2061.9|2055.9|2062.6|2056.6|2061.9|2055.9|3
1606474500000|2020-11-27 10:55:00|2062.1|2056.1|2062.1|2056.1|2062.4|2056.4|2062.1|2056.1|3
1606474800000|2020-11-27 11:00:00|2062.9|2056.9|2060.9|2054.9|2063.1|2057.1|2060.9|2054.9|8
1606475100000|2020-11-27 11:05:00|2061.4|2055.4|2060.9|2054.9|2061.6|2055.6|2060.6|2054.6|7
1606475400000|2020-11-27 11:10:00|2060.6|2054.6|2060.9|2054.9|2060.9|2054.9|2060.4|2054.4|4
1606475700000|2020-11-27 11:15:00|2061.1|2055.1|2061.6|2055.6|2061.9|2055.9|2061.1|2055.1|3
1606476000000|2020-11-27 11:20:00|2061.9|2055.9|2061.6|2055.6|2061.9|2055.9|2061.6|2055.6|4
1606476300000|2020-11-27 11:25:00|2061.9|2055.9|2061.9|2055.9|2062.6|2056.6|2061.6|2055.6|13
1606476600000|2020-11-27 11:30:00|2062.1|2056.1|2062.6|2056.6|2062.6|2056.6|2061.9|2055.9|13
1606476900000|2020-11-27 11:35:00|2062.1|2056.1|2062.4|2056.4|2062.6|2056.6|2061.9|2055.9|10
1606477200000|2020-11-27 11:40:00|2062.6|2056.6|2061.1|2055.1|2062.6|2056.6|2060.6|2054.6|8
1606477500000|2020-11-27 11:45:00|2061.4|2055.4|2062.1|2056.1|2062.4|2056.4|2061.4|2055.4|14
1606477800000|2020-11-27 11:50:00|2061.9|2055.9|2059.9|2053.9|2062.6|2056.6|2059.6|2053.6|9
1606478100000|2020-11-27 11:55:00|2060.1|2054.1|2060.9|2054.9|2061.4|2055.4|2059.4|2053.4|16
1606478400000|2020-11-27 12:00:00|2060.6|2054.6|2061.1|2055.1|2061.4|2055.4|2060.1|2054.1|11
1606478700000|2020-11-27 12:05:00|2061.4|2055.4|2062.4|2056.4|2062.4|2056.4|2060.9|2054.9|12
1606479000000|2020-11-27 12:10:00|2062.6|2056.6|2062.4|2056.4|2062.6|2056.6|2062.4|2056.4|4
1606479300000|2020-11-27 12:15:00|2062.1|2056.1|2061.6|2055.6|2062.9|2056.9|2061.4|2055.4|11
1606479600000|2020-11-27 12:20:00|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|2060.4|2054.4|9
1606479900000|2020-11-27 12:25:00|2061.6|2055.6|2061.4|2055.4|2061.6|2055.6|2060.1|2054.1|17
1606480200000|2020-11-27 12:30:00|2061.6|2055.6|2061.4|2055.4|2061.9|2055.9|2060.6|2054.6|17
1606480500000|2020-11-27 12:35:00|2061.6|2055.6|2061.9|2055.9|2061.9|2055.9|2061.6|2055.6|4
1606480800000|2020-11-27 12:40:00|2062.1|2056.1|2061.4|2055.4|2062.1|2056.1|2061.4|2055.4|14
1606481100000|2020-11-27 12:45:00|2061.6|2055.6|2066.1|2060.1|2066.1|2060.1|2061.6|2055.6|34
1606481400000|2020-11-27 12:50:00|2066.6|2060.6|2066.9|2060.9|2067.4|2061.4|2064.9|2058.9|28
1606481700000|2020-11-27 12:55:00|2067.1|2061.1|2069.6|2063.6|2069.6|2063.6|2067.1|2061.1|16
1606482000000|2020-11-27 13:00:00|2069.4|2063.4|2068.4|2062.4|2072.4|2066.4|2066.1|2060.1|137
1606482300000|2020-11-27 13:05:00|2067.9|2061.9|2070.6|2064.6|2072.1|2066.1|2067.1|2061.1|77
1606482600000|2020-11-27 13:10:00|2070.4|2064.4|2071.6|2065.6|2071.9|2065.9|2068.9|2062.9|39
1606482900000|2020-11-27 13:15:00|2071.9|2065.9|2077.9|2071.9|2078.9|2072.9|2071.9|2065.9|41
1606483200000|2020-11-27 13:20:00|2078.4|2072.4|2072.4|2066.4|2078.9|2072.9|2070.9|2064.9|109
1606483500000|2020-11-27 13:25:00|2072.1|2066.1|2072.4|2066.4|2073.9|2067.9|2070.9|2064.9|54
1606483800000|2020-11-27 13:30:00|2072.6|2066.6|2068.1|2062.1|2073.4|2067.4|2067.9|2061.9|54
1606484100000|2020-11-27 13:35:00|2067.9|2061.9|2071.6|2065.6|2072.1|2066.1|2067.9|2061.9|35
1606484400000|2020-11-27 13:40:00|2071.9|2065.9|2071.4|2065.4|2071.9|2065.9|2069.6|2063.6|42
1606484700000|2020-11-27 13:45:00|2071.6|2065.6|2072.6|2066.6|2073.1|2067.1|2071.6|2065.6|22
1606485000000|2020-11-27 13:50:00|2072.9|2066.9|2071.4|2065.4|2074.6|2068.6|2071.4|2065.4|57
1606485300000|2020-11-27 13:55:00|2071.6|2065.6|2077.1|2071.1|2077.4|2071.4|2071.6|2065.6|48
1606485600000|2020-11-27 14:00:00|2077.4|2071.4|2079.1|2073.1|2079.9|2073.9|2077.4|2071.4|46
1606485900000|2020-11-27 14:05:00|2078.9|2072.9|2079.9|2073.9|2079.9|2073.9|2078.1|2072.1|35
1606486200000|2020-11-27 14:10:00|2080.1|2074.1|2086.9|2080.9|2086.9|2080.9|2080.1|2074.1|59
1606486500000|2020-11-27 14:15:00|2086.6|2080.6|2086.6|2080.6|2087.1|2081.1|2085.9|2079.9|43
1606486800000|2020-11-27 14:20:00|2086.9|2080.9|2083.4|2077.4|2087.1|2081.1|2082.1|2076.1|45
1606487100000|2020-11-27 14:25:00|2083.1|2077.1|2082.4|2076.4|2084.1|2078.1|2082.4|2076.4|38
1606487400000|2020-11-27 14:30:00|2082.1|2076.1|2091.9|2085.9|2092.4|2086.4|2080.9|2074.9|74
1606487700000|2020-11-27 14:35:00|2091.6|2085.6|2092.1|2086.1|2092.4|2086.4|2088.9|2082.9|51
1606488000000|2020-11-27 14:40:00|2092.4|2086.4|2087.9|2081.9|2093.1|2087.1|2087.9|2081.9|29
1606488300000|2020-11-27 14:45:00|2088.1|2082.1|2086.4|2080.4|2089.4|2083.4|2086.4|2080.4|33
1606488600000|2020-11-27 14:50:00|2086.6|2080.6|2088.6|2082.6|2089.1|2083.1|2084.4|2078.4|57
1606488900000|2020-11-27 14:55:00|2088.9|2082.9|2089.1|2083.1|2091.9|2085.9|2088.4|2082.4|59
1606489200000|2020-11-27 15:00:00|2089.4|2083.4|2093.9|2087.9|2095.4|2089.4|2089.4|2083.4|60
1606489500000|2020-11-27 15:05:00|2093.6|2087.6|2090.4|2084.4|2094.4|2088.4|2090.4|2084.4|63
1606489800000|2020-11-27 15:10:00|2090.9|2084.9|2094.9|2088.9|2094.9|2088.9|2090.1|2084.1|50
1606490100000|2020-11-27 15:15:00|2095.1|2089.1|2095.4|2089.4|2097.9|2091.9|2093.9|2087.9|46
1606490400000|2020-11-27 15:20:00|2095.6|2089.6|2095.9|2089.9|2096.6|2090.6|2095.1|2089.1|45
1606490700000|2020-11-27 15:25:00|2096.1|2090.1|2090.9|2084.9|2097.1|2091.1|2090.6|2084.6|42
1606491000000|2020-11-27 15:30:00|2090.6|2084.6|2092.1|2086.1|2093.4|2087.4|2090.6|2084.6|28
1606491300000|2020-11-27 15:35:00|2092.6|2086.6|2091.9|2085.9|2094.4|2088.4|2090.1|2084.1|43
1606491600000|2020-11-27 15:40:00|2092.1|2086.1|2091.4|2085.4|2094.1|2088.1|2090.6|2084.6|35
1606491900000|2020-11-27 15:45:00|2091.6|2085.6|2092.1|2086.1|2093.6|2087.6|2091.4|2085.4|32
1606492200000|2020-11-27 15:50:00|2092.4|2086.4|2094.1|2088.1|2095.4|2089.4|2092.4|2086.4|47
1606492500000|2020-11-27 15:55:00|2093.9|2087.9|2097.9|2091.9|2097.9|2091.9|2093.6|2087.6|58
1606492800000|2020-11-27 16:00:00|2098.4|2092.4|2100.1|2094.1|2101.1|2095.1|2097.6|2091.6|59
1606493100000|2020-11-27 16:05:00|2100.4|2094.4|2098.9|2092.9|2101.1|2095.1|2098.1|2092.1|62
1606493400000|2020-11-27 16:10:00|2099.1|2093.1|2098.6|2092.6|2099.1|2093.1|2097.1|2091.1|58
1606493700000|2020-11-27 16:15:00|2098.9|2092.9|2101.9|2095.9|2103.9|2097.9|2098.9|2092.9|133
1606494000000|2020-11-27 16:20:00|2101.6|2095.6|2101.4|2095.4|2102.4|2096.4|2099.4|2093.4|57
1606494300000|2020-11-27 16:25:00|2101.6|2095.6|2100.9|2094.9|2102.1|2096.1|2100.4|2094.4|29
1606494600000|2020-11-27 16:30:00|2101.1|2095.1|2102.4|2096.4|2102.4|2096.4|2100.1|2094.1|19
1606494900000|2020-11-27 16:35:00|2102.1|2096.1|2109.1|2103.1|2109.1|2103.1|2101.9|2095.9|31
1606495200000|2020-11-27 16:40:00|2109.4|2103.4|2110.6|2104.6|2112.1|2106.1|2108.9|2102.9|28
1606495500000|2020-11-27 16:45:00|2110.9|2104.9|2110.1|2104.1|2111.4|2105.4|2109.9|2103.9|32
1606495800000|2020-11-27 16:50:00|2110.4|2104.4|2109.9|2103.9|2111.4|2105.4|2109.9|2103.9|14
1606496100000|2020-11-27 16:55:00|2110.1|2104.1|2109.9|2103.9|2110.4|2104.4|2109.9|2103.9|6
1606496400000|2020-11-27 17:00:00|2109.6|2103.6|2111.9|2105.9|2113.1|2107.1|2109.6|2103.6|19
1606496700000|2020-11-27 17:05:00|2112.1|2106.1|2112.1|2106.1|2115.9|2109.9|2112.1|2106.1|26
1606497000000|2020-11-27 17:10:00|2111.6|2105.6|2109.6|2103.6|2111.6|2105.6|2108.1|2102.1|19
1606497300000|2020-11-27 17:15:00|2109.9|2103.9|2108.4|2102.4|2110.4|2104.4|2107.6|2101.6|13
1606497600000|2020-11-27 17:20:00|2108.1|2102.1|2110.1|2104.1|2110.1|2104.1|2106.4|2100.4|14
1606497900000|2020-11-27 17:25:00|2111.4|2105.4|2107.6|2101.6|2111.4|2105.4|2107.1|2101.1|13
1606498200000|2020-11-27 17:30:00|2107.9|2101.9|2107.6|2101.6|2107.9|2101.9|2107.1|2101.1|3
1606498800000|2020-11-27 17:40:00|2107.9|2101.9|2108.1|2102.1|2108.1|2102.1|2107.6|2101.6|8
1606499100000|2020-11-27 17:45:00|2108.4|2102.4|2109.6|2103.6|2109.6|2103.6|2108.4|2102.4|8
1606499700000|2020-11-27 17:55:00|2109.8|2103.8|2110.1|2104.1|2110.1|2104.1|2109.6|2103.6|6
1606698000000|2020-11-30 01:00:00|2111.3|2100|2110.9|2104.9|2111.6|2105.6|2108.4|2100|16
1606698300000|2020-11-30 01:05:00|2111.1|2105.1|2109.6|2103.6|2112|2106|2109.6|2103.6|17
1606698600000|2020-11-30 01:10:00|2109.9|2103.9|2107.5|2101.5|2109.9|2103.9|2106.5|2100.5|14
1606698900000|2020-11-30 01:15:00|2107.1|2101.1|2110.5|2104.5|2111.4|2105.4|2106.5|2100.5|47
1606699200000|2020-11-30 01:20:00|2111.3|2105.3|2116.9|2110.9|2116.9|2110.9|2111.3|2105.3|18
1606699500000|2020-11-30 01:25:00|2116.6|2110.6|2115.4|2109.4|2122.1|2116.1|2113.1|2107.1|69
1606699800000|2020-11-30 01:30:00|2116.1|2110.1|2117.1|2111.1|2119|2113|2116|2110|58
1606700100000|2020-11-30 01:35:00|2118.1|2112.1|2122.3|2116.3|2122.8|2116.8|2118.1|2112.1|70
1606700400000|2020-11-30 01:40:00|2122.4|2116.4|2120.8|2114.8|2122.4|2116.4|2117.6|2111.6|73
1606700700000|2020-11-30 01:45:00|2120.9|2114.9|2122|2116|2122.9|2116.9|2120.6|2114.6|28
1606701000000|2020-11-30 01:50:00|2121.8|2115.8|2122.5|2116.5|2122.5|2116.5|2121.4|2115.4|10
1606701300000|2020-11-30 01:55:00|2122.3|2116.3|2122.4|2116.4|2122.6|2116.6|2121.4|2115.4|22
1606701600000|2020-11-30 02:00:00|2122.1|2116.1|2117|2111|2122.1|2116.1|2116.8|2110.8|39
1606701900000|2020-11-30 02:05:00|2117.3|2111.3|2117.1|2111.1|2117.3|2111.3|2117|2111|3
1606702200000|2020-11-30 02:10:00|2117|2111|2114.8|2108.8|2117|2111|2113.9|2107.9|31
1606702500000|2020-11-30 02:15:00|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|1
1606703400000|2020-11-30 02:30:00|2114.5|2108.5|2114.9|2108.9|2115.8|2109.8|2113.9|2107.9|71
1606703700000|2020-11-30 02:35:00|2115|2109|2112.8|2106.8|2116|2110|2112.4|2106.4|46
1606704000000|2020-11-30 02:40:00|2112.5|2106.5|2110.8|2104.8|2112.6|2106.6|2109.9|2103.9|59
1606704300000|2020-11-30 02:45:00|2110.6|2104.6|2113.8|2107.8|2113.8|2107.8|2109.5|2103.5|15
1606704600000|2020-11-30 02:50:00|2113|2107|2112.3|2106.3|2114|2108|2111.5|2105.5|28
1606704900000|2020-11-30 02:55:00|2112.6|2106.6|2112.4|2106.4|2112.6|2106.6|2112.3|2106.3|8
1606705200000|2020-11-30 03:00:00|2112.3|2106.3|2113.8|2107.8|2114.3|2108.3|2111.5|2105.5|26
1606705500000|2020-11-30 03:05:00|2114|2108|2114.5|2108.5|2114.6|2108.6|2114|2108|5
1606705800000|2020-11-30 03:10:00|2114.8|2108.8|2116.5|2110.5|2116.9|2110.9|2114.8|2108.8|13
1606706100000|2020-11-30 03:15:00|2116.3|2110.3|2113.5|2107.5|2116.3|2110.3|2113.4|2107.4|29
1606706400000|2020-11-30 03:20:00|2113.6|2107.6|2113.5|2107.5|2113.8|2107.8|2113.3|2107.3|24
1606706700000|2020-11-30 03:25:00|2113.4|2107.4|2108.9|2102.9|2113.5|2107.5|2108.9|2102.9|52
1606707000000|2020-11-30 03:30:00|2108.8|2102.8|2115.8|2109.8|2115.8|2109.8|2107.9|2101.9|25
1606707300000|2020-11-30 03:35:00|2116.5|2110.5|2115.9|2109.9|2116.5|2110.5|2115.8|2109.8|3
1606707600000|2020-11-30 03:40:00|2116.3|2110.3|2116.3|2110.3|2116.3|2110.3|2116.3|2110.3|1
1606707900000|2020-11-30 03:45:00|2116.1|2110.1|2117|2111|2117.3|2111.3|2116.1|2110.1|9
1606708200000|2020-11-30 03:50:00|2116.8|2110.8|2116.5|2110.5|2116.9|2110.9|2116.4|2110.4|8
1606708800000|2020-11-30 04:00:00|2116.4|2110.4|2117|2111|2117.3|2111.3|2116.4|2110.4|6
1606709100000|2020-11-30 04:05:00|2117.3|2111.3|2116.8|2110.8|2117.3|2111.3|2116.6|2110.6|6
1606710600000|2020-11-30 04:30:00|2117.1|2111.1|2116.9|2110.9|2117.1|2111.1|2116.8|2110.8|3
1606710900000|2020-11-30 04:35:00|2116.6|2110.6|2116.5|2110.5|2116.6|2110.6|2116.5|2110.5|2
1606712100000|2020-11-30 04:55:00|2116.3|2110.3|2114.3|2108.3|2116.3|2110.3|2114.3|2108.3|5
1606712700000|2020-11-30 05:05:00|2114.1|2108.1|2113.8|2107.8|2114.1|2108.1|2113.6|2107.6|6
1606713000000|2020-11-30 05:10:00|2109.9|2103.9|2109|2103|2109.9|2103.9|2109|2103|9
1606713900000|2020-11-30 05:25:00|2109.3|2103.3|2112.4|2106.4|2112.6|2106.6|2109.3|2103.3|7
1606714200000|2020-11-30 05:30:00|2111.8|2105.8|2107|2101|2112.3|2106.3|2106.6|2100.6|62
1606714500000|2020-11-30 05:35:00|2106.9|2100.9|2106.3|2100.3|2106.9|2100.9|2102|2096|57
1606714800000|2020-11-30 05:40:00|2106|2100|2108.3|2102.3|2108.3|2102.3|2105.8|2099.8|37
1606715100000|2020-11-30 05:45:00|2108|2102|2107.9|2101.9|2109.1|2103.1|2106.5|2100.5|28
1606715400000|2020-11-30 05:50:00|2107.3|2101.3|2108.6|2102.6|2108.6|2102.6|2106.8|2100.8|23
1606715700000|2020-11-30 05:55:00|2108.4|2102.4|2107.4|2101.4|2109|2103|2106.9|2100.9|27
1606716000000|2020-11-30 06:00:00|2107.3|2101.3|2105.8|2099.8|2107.4|2101.4|2105.4|2099.4|11
1606716300000|2020-11-30 06:05:00|2106.1|2100.1|2106.9|2100.9|2107.6|2101.6|2106.1|2100.1|12
1606716600000|2020-11-30 06:10:00|2106.6|2100.6|2107.9|2101.9|2108.5|2102.5|2106|2100|10
1606716900000|2020-11-30 06:15:00|2107.6|2101.6|2106.3|2100.3|2109.5|2103.5|2106.1|2100.1|27
1606717200000|2020-11-30 06:20:00|2106.1|2100.1|2100.9|2094.9|2106.1|2100.1|2100.3|2094.3|94
1606717500000|2020-11-30 06:25:00|2100.6|2094.6|2103.3|2097.3|2103.3|2097.3|2100.6|2094.6|17
1606717800000|2020-11-30 06:30:00|2104.4|2098.4|2103.3|2097.3|2104.5|2098.5|2099.6|2093.6|28
1606718100000|2020-11-30 06:35:00|2103.1|2097.1|2104.3|2098.3|2104.8|2098.8|2103.1|2097.1|29
1606718700000|2020-11-30 06:45:00|2104.1|2098.1|2104.1|2098.1|2104.3|2098.3|2103.5|2097.5|6
1606719000000|2020-11-30 06:50:00|2104.4|2098.4|2106.3|2100.3|2106.5|2100.5|2104.4|2098.4|8
1606719300000|2020-11-30 06:55:00|2106.4|2100.4|2108.4|2102.4|2108.4|2102.4|2106.4|2100.4|4
1606719600000|2020-11-30 07:00:00|2108.8|2102.8|2107.4|2101.4|2108.8|2102.8|2107.4|2101.4|7
1606719900000|2020-11-30 07:05:00|2107.3|2101.3|2107.4|2101.4|2108.4|2102.4|2106.3|2100.3|7
1606720200000|2020-11-30 07:10:00|2107.9|2101.9|2109.4|2103.4|2109.4|2103.4|2107.9|2101.9|10
1606720500000|2020-11-30 07:15:00|2109.6|2103.6|2111.5|2105.5|2111.5|2105.5|2109.6|2103.6|8
1606721100000|2020-11-30 07:25:00|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|1
1606721400000|2020-11-30 07:30:00|2110.4|2104.4|2111|2105|2111.6|2105.6|2110.4|2104.4|6
1606721700000|2020-11-30 07:35:00|2110.5|2104.5|2109.4|2103.4|2110.6|2104.6|2109.3|2103.3|7
1606722000000|2020-11-30 07:40:00|2109.3|2103.3|2109.3|2103.3|2109.3|2103.3|2109.3|2103.3|1
1606722300000|2020-11-30 07:45:00|2109.6|2103.6|2105.5|2099.5|2109.8|2103.8|2105.4|2099.4|18
1606722600000|2020-11-30 07:50:00|2105.4|2099.4|2104.5|2098.5|2107|2101|2104|2098|18
1606722900000|2020-11-30 07:55:00|2104.8|2098.8|2104.6|2098.6|2105.4|2099.4|2104.1|2098.1|18
1606723200000|2020-11-30 08:00:00|2104.9|2098.9|2107.6|2101.6|2109.4|2103.4|2101.6|2095.6|94
1606723500000|2020-11-30 08:05:00|2108.1|2102.1|2108.6|2102.6|2111.1|2105.1|2106.4|2100.4|46
1606723800000|2020-11-30 08:10:00|2108.1|2102.1|2109.9|2103.9|2110.1|2104.1|2106.4|2100.4|29
1606724100000|2020-11-30 08:15:00|2109.6|2103.6|2114.9|2108.9|2116.4|2110.4|2109.6|2103.6|26
1606724400000|2020-11-30 08:20:00|2115.1|2109.1|2118.6|2112.6|2118.9|2112.9|2113.6|2107.6|48
1606724700000|2020-11-30 08:25:00|2118.9|2112.9|2118.6|2112.6|2120.4|2114.4|2118.1|2112.1|32
1606725000000|2020-11-30 08:30:00|2117.9|2111.9|2117.6|2111.6|2119.6|2113.6|2114.4|2108.4|47
1606725300000|2020-11-30 08:35:00|2117.9|2111.9|2117.9|2111.9|2120.6|2114.6|2117.1|2111.1|26
1606725600000|2020-11-30 08:40:00|2117.4|2111.4|2120.1|2114.1|2120.6|2114.6|2116.9|2110.9|23
1606725900000|2020-11-30 08:45:00|2119.9|2113.9|2119.9|2113.9|2120.1|2114.1|2119.1|2113.1|18
1606726200000|2020-11-30 08:50:00|2120.1|2114.1|2115.6|2109.6|2120.1|2114.1|2115.6|2109.6|21
1606726500000|2020-11-30 08:55:00|2115.9|2109.9|2118.6|2112.6|2118.6|2112.6|2114.9|2108.9|32
1606726800000|2020-11-30 09:00:00|2118.9|2112.9|2129.4|2123.4|2129.4|2123.4|2117.6|2111.6|57
1606727100000|2020-11-30 09:05:00|2129.9|2123.9|2126.4|2120.4|2129.9|2123.9|2124.9|2118.9|71
1606727400000|2020-11-30 09:10:00|2126.1|2120.1|2125.1|2119.1|2127.1|2121.1|2125.1|2119.1|33
1606727700000|2020-11-30 09:15:00|2125.4|2119.4|2129.1|2123.1|2129.1|2123.1|2125.1|2119.1|21
1606728000000|2020-11-30 09:20:00|2129.4|2123.4|2127.6|2121.6|2129.4|2123.4|2125.1|2119.1|32
1606728300000|2020-11-30 09:25:00|2128.6|2122.6|2133.4|2127.4|2133.9|2127.9|2128.6|2122.6|43
1606728600000|2020-11-30 09:30:00|2133.1|2127.1|2129.6|2123.6|2133.9|2127.9|2128.1|2122.1|32
1606728900000|2020-11-30 09:35:00|2128.1|2122.1|2129.6|2123.6|2133.6|2127.6|2128.1|2122.1|39
1606729200000|2020-11-30 09:40:00|2129.4|2123.4|2126.4|2120.4|2129.4|2123.4|2124.1|2118.1|28
1606729500000|2020-11-30 09:45:00|2126.1|2120.1|2124.1|2118.1|2126.4|2120.4|2123.9|2117.9|23
1606729800000|2020-11-30 09:50:00|2124.4|2118.4|2126.6|2120.6|2126.6|2120.6|2124.1|2118.1|14
1606730100000|2020-11-30 09:55:00|2126.9|2120.9|2127.9|2121.9|2128.1|2122.1|2125.9|2119.9|26
1606730400000|2020-11-30 10:00:00|2127.6|2121.6|2127.4|2121.4|2128.1|2122.1|2126.9|2120.9|24
1606730700000|2020-11-30 10:05:00|2127.1|2121.1|2125.4|2119.4|2127.6|2121.6|2124.4|2118.4|15
1606731000000|2020-11-30 10:10:00|2125.1|2119.1|2124.9|2118.9|2125.6|2119.6|2124.6|2118.6|14
1606731300000|2020-11-30 10:15:00|2125.1|2119.1|2123.9|2117.9|2125.6|2119.6|2123.9|2117.9|11
1606731600000|2020-11-30 10:20:00|2124.1|2118.1|2124.1|2118.1|2125.4|2119.4|2123.6|2117.6|24
1606731900000|2020-11-30 10:25:00|2124.4|2118.4|2124.4|2118.4|2125.4|2119.4|2123.9|2117.9|18
1606732200000|2020-11-30 10:30:00|2124.6|2118.6|2128.1|2122.1|2128.6|2122.6|2124.1|2118.1|14
1606732500000|2020-11-30 10:35:00|2127.9|2121.9|2130.1|2124.1|2130.4|2124.4|2127.1|2121.1|33
1606732800000|2020-11-30 10:40:00|2131.6|2125.6|2127.4|2121.4|2131.9|2125.9|2126.9|2120.9|37
1606733100000|2020-11-30 10:45:00|2126.6|2120.6|2125.1|2119.1|2127.1|2121.1|2125.1|2119.1|14
1606733400000|2020-11-30 10:50:00|2125.4|2119.4|2124.4|2118.4|2125.4|2119.4|2122.6|2116.6|20
1606733700000|2020-11-30 10:55:00|2124.6|2118.6|2123.4|2117.4|2124.9|2118.9|2121.6|2115.6|11
1606734000000|2020-11-30 11:00:00|2123.6|2117.6|2125.9|2119.9|2125.9|2119.9|2122.9|2116.9|16
1606734300000|2020-11-30 11:05:00|2126.6|2120.6|2126.4|2120.4|2128.6|2122.6|2125.1|2119.1|22
1606734600000|2020-11-30 11:10:00|2126.1|2120.1|2123.4|2117.4|2126.1|2120.1|2122.9|2116.9|15
1606734900000|2020-11-30 11:15:00|2122.9|2116.9|2123.6|2117.6|2123.6|2117.6|2122.6|2116.6|20
1606735200000|2020-11-30 11:20:00|2123.9|2117.9|2123.6|2117.6|2124.1|2118.1|2122.4|2116.4|27
1606735500000|2020-11-30 11:25:00|2123.9|2117.9|2124.6|2118.6|2124.6|2118.6|2123.6|2117.6|10
1606735800000|2020-11-30 11:30:00|2124.4|2118.4|2128.6|2122.6|2128.6|2122.6|2123.4|2117.4|22
1606736100000|2020-11-30 11:35:00|2128.4|2122.4|2131.6|2125.6|2131.6|2125.6|2126.1|2120.1|27
1606736400000|2020-11-30 11:40:00|2131.4|2125.4|2131.4|2125.4|2131.9|2125.9|2130.6|2124.6|14
1606736700000|2020-11-30 11:45:00|2131.6|2125.6|2136.1|2130.1|2136.9|2130.9|2129.9|2123.9|44
1606737000000|2020-11-30 11:50:00|2136.4|2130.4|2136.6|2130.6|2140.1|2134.1|2136.4|2130.4|28
1606737300000|2020-11-30 11:55:00|2136.9|2130.9|2133.9|2127.9|2138.4|2132.4|2133.9|2127.9|21
1606737600000|2020-11-30 12:00:00|2133.6|2127.6|2133.6|2127.6|2134.9|2128.9|2133.4|2127.4|20
1606737900000|2020-11-30 12:05:00|2133.4|2127.4|2136.9|2130.9|2138.4|2132.4|2133.4|2127.4|29
1606738200000|2020-11-30 12:10:00|2136.6|2130.6|2135.9|2129.9|2136.6|2130.6|2135.1|2129.1|25
1606738500000|2020-11-30 12:15:00|2136.1|2130.1|2134.9|2128.9|2136.6|2130.6|2134.9|2128.9|19
1606738800000|2020-11-30 12:20:00|2135.1|2129.1|2134.9|2128.9|2135.6|2129.6|2133.4|2127.4|17
1606739100000|2020-11-30 12:25:00|2134.6|2128.6|2135.1|2129.1|2135.6|2129.6|2133.6|2127.6|23
1606739400000|2020-11-30 12:30:00|2135.4|2129.4|2135.6|2129.6|2138.1|2132.1|2134.9|2128.9|29
1606739700000|2020-11-30 12:35:00|2135.4|2129.4|2137.9|2131.9|2138.1|2132.1|2134.4|2128.4|22
1606740000000|2020-11-30 12:40:00|2138.1|2132.1|2136.6|2130.6|2140.1|2134.1|2135.4|2129.4|38
1606740300000|2020-11-30 12:45:00|2136.9|2130.9|2126.4|2120.4|2137.1|2131.1|2126.1|2120.1|88
1606740600000|2020-11-30 12:50:00|2126.1|2120.1|2128.1|2122.1|2129.6|2123.6|2126.1|2120.1|47
1606740900000|2020-11-30 12:55:00|2128.4|2122.4|2127.1|2121.1|2129.4|2123.4|2125.6|2119.6|37
1606741200000|2020-11-30 13:00:00|2126.9|2120.9|2120.1|2114.1|2127.6|2121.6|2120.1|2114.1|110
1606741500000|2020-11-30 13:05:00|2120.4|2114.4|2121.1|2115.1|2123.6|2117.6|2120.4|2114.4|65
1606741800000|2020-11-30 13:10:00|2121.4|2115.4|2119.4|2113.4|2121.9|2115.9|2119.1|2113.1|44
1606742100000|2020-11-30 13:15:00|2119.1|2113.1|2118.9|2112.9|2121.9|2115.9|2118.6|2112.6|45
1606742400000|2020-11-30 13:20:00|2118.6|2112.6|2113.6|2107.6|2118.9|2112.9|2112.1|2106.1|76
1606742700000|2020-11-30 13:25:00|2113.9|2107.9|2110.1|2104.1|2114.1|2108.1|2107.9|2101.9|67
1606743000000|2020-11-30 13:30:00|2110.4|2104.4|2109.9|2103.9|2115.4|2109.4|2109.4|2103.4|70
1606743300000|2020-11-30 13:35:00|2110.1|2104.1|2109.1|2103.1|2110.9|2104.9|2108.9|2102.9|42
1606743600000|2020-11-30 13:40:00|2109.4|2103.4|2108.9|2102.9|2109.4|2103.4|2106.9|2100.9|44
1606743900000|2020-11-30 13:45:00|2108.6|2102.6|2109.6|2103.6|2111.9|2105.9|2108.4|2102.4|65
1606744200000|2020-11-30 13:50:00|2109.4|2103.4|2109.1|2103.1|2110.1|2104.1|2108.6|2102.6|34
1606744500000|2020-11-30 13:55:00|2108.9|2102.9|2108.1|2102.1|2109.6|2103.6|2107.4|2101.4|45
1606744800000|2020-11-30 14:00:00|2107.9|2101.9|2107.6|2101.6|2109.4|2103.4|2107|2101|47
1606745100000|2020-11-30 14:05:00|2108.3|2102.3|2107|2101|2108.4|2102.4|2105.8|2099.8|62
1606745400000|2020-11-30 14:10:00|2106.8|2100.8|2101.6|2095.6|2107.5|2101.5|2101.6|2095.6|95
1606745700000|2020-11-30 14:15:00|2101.5|2095.5|2096.5|2090.5|2101.5|2095.5|2096.1|2090.1|93
1606746000000|2020-11-30 14:20:00|2096.8|2090.8|2087.5|2081.5|2096.8|2090.8|2087.5|2081.5|90
1606746300000|2020-11-30 14:25:00|2087.8|2081.8|2088.8|2082.8|2091|2085|2085.4|2079.4|82
1606746600000|2020-11-30 14:30:00|2089|2083|2089.6|2083.6|2092|2086|2087.3|2081.3|78
1606746900000|2020-11-30 14:35:00|2089.8|2083.8|2088.5|2082.5|2090.5|2084.5|2086.1|2080.1|69
1606747200000|2020-11-30 14:40:00|2088.3|2082.3|2087.5|2081.5|2090.8|2084.8|2087|2081|73
1606747500000|2020-11-30 14:45:00|2087.6|2081.6|2087.6|2081.6|2087.8|2081.8|2084.3|2078.3|73
1606747800000|2020-11-30 14:50:00|2087.8|2081.8|2094.5|2088.5|2094.5|2088.5|2087.3|2081.3|84
1606748100000|2020-11-30 14:55:00|2094.3|2088.3|2096.8|2090.8|2098|2092|2094.3|2088.3|66
1606748400000|2020-11-30 15:00:00|2097|2091|2098|2092|2098.1|2092.1|2092.8|2086.8|77
1606748700000|2020-11-30 15:05:00|2097.8|2091.8|2090|2084|2100.3|2094.3|2088.3|2082.3|79
1606749000000|2020-11-30 15:10:00|2090.3|2084.3|2090.1|2084.1|2091.6|2085.6|2089.8|2083.8|49
1606749300000|2020-11-30 15:15:00|2090.3|2084.3|2095.5|2089.5|2096.8|2090.8|2090|2084|89
1606749600000|2020-11-30 15:20:00|2095.8|2089.8|2101.1|2095.1|2103.3|2097.3|2093.9|2087.9|74
1606749900000|2020-11-30 15:25:00|2101|2095|2107|2101|2107.1|2101.1|2099.5|2093.5|89
1606750200000|2020-11-30 15:30:00|2107.3|2101.3|2105.3|2099.3|2109.8|2103.8|2103.8|2097.8|85
1606750500000|2020-11-30 15:35:00|2105.8|2099.8|2101.8|2095.8|2105.9|2099.9|2100.5|2094.5|77
1606750800000|2020-11-30 15:40:00|2101.9|2095.9|2089.4|2083.4|2101.9|2095.9|2089.4|2083.4|100
1606751100000|2020-11-30 15:45:00|2089.3|2083.3|2085.3|2079.3|2091.8|2085.8|2085.3|2079.3|84
1606751400000|2020-11-30 15:50:00|2086|2080|2086|2080|2088.1|2082.1|2084.8|2078.8|75
1606751700000|2020-11-30 15:55:00|2085.4|2079.4|2080|2074|2087|2081|2078.4|2072.4|105
1606752000000|2020-11-30 16:00:00|2079.3|2073.3|2079.5|2073.5|2082.5|2076.5|2078.5|2072.5|91
1606752300000|2020-11-30 16:05:00|2079.6|2073.6|2077.6|2071.6|2080.8|2074.8|2075.6|2069.6|91
1606752600000|2020-11-30 16:10:00|2078|2072|2078|2072|2082.6|2076.6|2075.4|2069.4|71
1606752900000|2020-11-30 16:15:00|2077.5|2071.5|2073|2067|2077.5|2071.5|2068.4|2062.4|259
1606753200000|2020-11-30 16:20:00|2073.1|2067.1|2073.3|2067.3|2075.3|2069.3|2073|2067|51
1606753500000|2020-11-30 16:25:00|2072.8|2066.8|2071|2065|2073.8|2067.8|2070.8|2064.8|66
1606753800000|2020-11-30 16:30:00|2070.9|2064.9|2068|2062|2071.3|2065.3|2065.4|2059.4|97
1606754100000|2020-11-30 16:35:00|2067.8|2061.8|2070.6|2064.6|2071.8|2065.8|2067.8|2061.8|39
1606754400000|2020-11-30 16:40:00|2070.4|2064.4|2070.8|2064.8|2071.3|2065.3|2069|2063|24
1606754700000|2020-11-30 16:45:00|2071|2065|2073.5|2067.5|2074.4|2068.4|2070.8|2064.8|19
1606755000000|2020-11-30 16:50:00|2073.4|2067.4|2070.3|2064.3|2073.5|2067.5|2070.3|2064.3|17
1606755300000|2020-11-30 16:55:00|2068.9|2062.9|2068.6|2062.6|2071|2065|2068.5|2062.5|28
1606755600000|2020-11-30 17:00:00|2069.4|2063.4|2070.8|2064.8|2071.8|2065.8|2069.4|2063.4|17
1606755900000|2020-11-30 17:05:00|2071|2065|2073.5|2067.5|2073.5|2067.5|2071|2065|4
1606756200000|2020-11-30 17:10:00|2073.8|2067.8|2073.8|2067.8|2073.8|2067.8|2073.5|2067.5|3
1606756500000|2020-11-30 17:15:00|2074|2068|2074.6|2068.6|2075.8|2069.8|2074|2068|15
1606756800000|2020-11-30 17:20:00|2074.4|2068.4|2077.4|2071.4|2077.4|2071.4|2073.4|2067.4|15
1606757100000|2020-11-30 17:25:00|2077.6|2071.6|2077.4|2071.4|2078.6|2072.6|2076.1|2070.1|10
1606757400000|2020-11-30 17:30:00|2077.6|2071.6|2077.1|2071.1|2078.4|2072.4|2076.1|2070.1|15
1606757700000|2020-11-30 17:35:00|2076.9|2070.9|2076.1|2070.1|2076.9|2070.9|2076.1|2070.1|2
1606758000000|2020-11-30 17:40:00|2074.9|2068.9|2073.4|2067.4|2074.9|2068.9|2073.1|2067.1|7
1606758300000|2020-11-30 17:45:00|2073.9|2067.9|2074.4|2068.4|2074.6|2068.6|2073.6|2067.6|6
1606758600000|2020-11-30 17:50:00|2073.6|2067.6|2074.1|2068.1|2074.1|2068.1|2073.4|2067.4|5
1606758900000|2020-11-30 17:55:00|2074.3|2068.3|2076|2070|2077.8|2071.8|2073.9|2067.9|33
1606784400000|2020-12-01 01:00:00|2070.4|2064.4|2073.3|2067.3|2073.4|2067.4|2070.4|2064.4|31
1606784700000|2020-12-01 01:05:00|2073.1|2067.1|2069.5|2063.5|2073.1|2067.1|2069.5|2063.5|9
1606785000000|2020-12-01 01:10:00|2069.4|2063.4|2071.8|2065.8|2074.3|2068.3|2069.4|2063.4|20
1606785300000|2020-12-01 01:15:00|2070.8|2064.8|2069.4|2063.4|2071.3|2065.3|2069.4|2063.4|6
1606785600000|2020-12-01 01:20:00|2069.6|2063.6|2069.4|2063.4|2069.8|2063.8|2069.4|2063.4|4
1606785900000|2020-12-01 01:25:00|2069.3|2063.3|2070.6|2064.6|2070.6|2064.6|2069.1|2063.1|14
1606786200000|2020-12-01 01:30:00|2070.9|2064.9|2071.5|2065.5|2072.5|2066.5|2070.9|2064.9|15
1606786500000|2020-12-01 01:35:00|2071.4|2065.4|2073|2067|2073|2067|2071.1|2065.1|19
1606786800000|2020-12-01 01:40:00|2072.8|2066.8|2073.3|2067.3|2073.3|2067.3|2072.8|2066.8|4
1606787100000|2020-12-01 01:45:00|2072.8|2066.8|2074.9|2068.9|2074.9|2068.9|2072.5|2066.5|7
1606787400000|2020-12-01 01:50:00|2074.8|2068.8|2074.5|2068.5|2074.8|2068.8|2074.3|2068.3|6
1606787700000|2020-12-01 01:55:00|2074.4|2068.4|2074.1|2068.1|2074.4|2068.4|2073.1|2067.1|10
1606788000000|2020-12-01 02:00:00|2073.8|2067.8|2074.6|2068.6|2074.6|2068.6|2073|2067|9
1606788300000|2020-12-01 02:05:00|2074.8|2068.8|2075|2069|2075|2069|2074.3|2068.3|12
1606788900000|2020-12-01 02:15:00|2075.5|2069.5|2076|2070|2076.1|2070.1|2075.5|2069.5|3
1606789200000|2020-12-01 02:20:00|2076.1|2070.1|2076|2070|2076.1|2070.1|2076|2070|2
1606789500000|2020-12-01 02:25:00|2075.6|2069.6|2075.9|2069.9|2075.9|2069.9|2075.6|2069.6|2
1606789800000|2020-12-01 02:30:00|2076.1|2070.1|2078.1|2072.1|2078.9|2072.9|2076.1|2070.1|9
1606790100000|2020-12-01 02:35:00|2078|2072|2078.1|2072.1|2078.3|2072.3|2078|2072|4
1606790400000|2020-12-01 02:40:00|2077.9|2071.9|2079|2073|2079|2073|2077.8|2071.8|13
1606790700000|2020-12-01 02:45:00|2078.8|2072.8|2075.9|2069.9|2079|2073|2075.9|2069.9|9
1606791000000|2020-12-01 02:50:00|2075.8|2069.8|2076.6|2070.6|2076.8|2070.8|2075.8|2069.8|5
1606791300000|2020-12-01 02:55:00|2076.4|2070.4|2076.9|2070.9|2076.9|2070.9|2076.4|2070.4|3
1606791600000|2020-12-01 03:00:00|2076.6|2070.6|2076.9|2070.9|2076.9|2070.9|2076.6|2070.6|2
1606791900000|2020-12-01 03:05:00|2077|2071|2078.3|2072.3|2078.9|2072.9|2077|2071|7
1606792200000|2020-12-01 03:10:00|2078.5|2072.5|2078.3|2072.3|2078.6|2072.6|2077.3|2071.3|20
1606792500000|2020-12-01 03:15:00|2077.8|2071.8|2077.6|2071.6|2078.3|2072.3|2077.6|2071.6|19
1606792800000|2020-12-01 03:20:00|2078.1|2072.1|2077.8|2071.8|2078.4|2072.4|2077.4|2071.4|23
1606793100000|2020-12-01 03:25:00|2077.6|2071.6|2076.8|2070.8|2077.6|2071.6|2076.8|2070.8|3
1606793400000|2020-12-01 03:30:00|2077|2071|2077.5|2071.5|2077.6|2071.6|2077|2071|4
1606794000000|2020-12-01 03:40:00|2077.6|2071.6|2078.1|2072.1|2078.1|2072.1|2077.6|2071.6|2
1606795200000|2020-12-01 04:00:00|2078.4|2072.4|2078.4|2072.4|2078.4|2072.4|2078.4|2072.4|1
1606797300000|2020-12-01 04:35:00|2078.1|2072.1|2077.5|2071.5|2078.1|2072.1|2077.5|2071.5|3
1606797600000|2020-12-01 04:40:00|2077.1|2071.1|2077.6|2071.6|2077.6|2071.6|2077.1|2071.1|2
1606797900000|2020-12-01 04:45:00|2077.9|2071.9|2079.1|2073.1|2079.3|2073.3|2077.9|2071.9|6
1606799100000|2020-12-01 05:05:00|2079|2073|2078.6|2072.6|2079.4|2073.4|2078.5|2072.5|7
1606799400000|2020-12-01 05:10:00|2078.9|2072.9|2079.1|2073.1|2079.1|2073.1|2078.9|2072.9|4
1606800600000|2020-12-01 05:30:00|2079.4|2073.4|2079.8|2073.8|2079.8|2073.8|2079.4|2073.4|2
1606800900000|2020-12-01 05:35:00|2079.9|2073.9|2079.9|2073.9|2079.9|2073.9|2079.9|2073.9|1
1606801200000|2020-12-01 05:40:00|2079.8|2073.8|2079.8|2073.8|2079.9|2073.9|2079.8|2073.8|3
1606801500000|2020-12-01 05:45:00|2079.6|2073.6|2078.6|2072.6|2079.6|2073.6|2078.1|2072.1|16
1606801800000|2020-12-01 05:50:00|2079|2073|2079.9|2073.9|2080.1|2074.1|2079|2073|5
1606802100000|2020-12-01 05:55:00|2079.8|2073.8|2082.4|2076.4|2082.4|2076.4|2079.4|2073.4|10
1606802400000|2020-12-01 06:00:00|2082.5|2076.5|2081|2075|2082.5|2076.5|2080.9|2074.9|5
1606802700000|2020-12-01 06:05:00|2080.9|2074.9|2080.6|2074.6|2080.9|2074.9|2079.1|2073.1|7
1606803000000|2020-12-01 06:10:00|2080.3|2074.3|2080|2074|2080.3|2074.3|2080|2074|2
1606803300000|2020-12-01 06:15:00|2079.9|2073.9|2080.9|2074.9|2080.9|2074.9|2079.9|2073.9|3
1606803600000|2020-12-01 06:20:00|2080.8|2074.8|2079.5|2073.5|2081|2075|2079.3|2073.3|17
1606803900000|2020-12-01 06:25:00|2079|2073|2080.6|2074.6|2080.9|2074.9|2079|2073|10
1606804200000|2020-12-01 06:30:00|2080.8|2074.8|2081|2075|2081|2075|2080.4|2074.4|7
1606804500000|2020-12-01 06:35:00|2080.9|2074.9|2081.3|2075.3|2081.9|2075.9|2079.3|2073.3|18
1606804800000|2020-12-01 06:40:00|2081.1|2075.1|2077|2071|2081.1|2075.1|2076.1|2070.1|28
1606805100000|2020-12-01 06:45:00|2076.9|2070.9|2078.3|2072.3|2078.3|2072.3|2076.9|2070.9|6
1606805400000|2020-12-01 06:50:00|2078.4|2072.4|2077.8|2071.8|2078.4|2072.4|2077.8|2071.8|4
1606805700000|2020-12-01 06:55:00|2077.9|2071.9|2077.8|2071.8|2078.1|2072.1|2077.8|2071.8|5
1606806000000|2020-12-01 07:00:00|2077.1|2071.1|2076.5|2070.5|2077.5|2071.5|2076.5|2070.5|4
1606806300000|2020-12-01 07:05:00|2076.8|2070.8|2073.5|2067.5|2076.8|2070.8|2073.5|2067.5|14
1606806600000|2020-12-01 07:10:00|2073.4|2067.4|2071.8|2065.8|2073.4|2067.4|2071.4|2065.4|13
1606806900000|2020-12-01 07:15:00|2072|2066|2074.3|2068.3|2074.3|2068.3|2072|2066|3
1606807200000|2020-12-01 07:20:00|2074.4|2068.4|2073.9|2067.9|2074.4|2068.4|2073.9|2067.9|3
1606807500000|2020-12-01 07:25:00|2073.6|2067.6|2073.6|2067.6|2073.8|2067.8|2073.6|2067.6|3
1606807800000|2020-12-01 07:30:00|2074.3|2068.3|2075.8|2069.8|2075.8|2069.8|2073.1|2067.1|29
1606808100000|2020-12-01 07:35:00|2075.5|2069.5|2071.3|2065.3|2075.5|2069.5|2070.8|2064.8|48
1606808400000|2020-12-01 07:40:00|2071.1|2065.1|2070.5|2064.5|2071.5|2065.5|2068.4|2062.4|44
1606808700000|2020-12-01 07:45:00|2071.3|2065.3|2069.6|2063.6|2071.3|2065.3|2069.4|2063.4|41
1606809000000|2020-12-01 07:50:00|2070.1|2064.1|2068.5|2062.5|2070.1|2064.1|2068.5|2062.5|7
1606809300000|2020-12-01 07:55:00|2068.6|2062.6|2067.6|2061.6|2070.4|2064.4|2065.9|2059.9|23
1606809600000|2020-12-01 08:00:00|2067.9|2061.9|2069.1|2063.1|2069.4|2063.4|2065.1|2059.1|41
1606809900000|2020-12-01 08:05:00|2069.4|2063.4|2065.6|2059.6|2069.4|2063.4|2065.1|2059.1|35
1606810200000|2020-12-01 08:10:00|2065.9|2059.9|2067.1|2061.1|2067.1|2061.1|2065.4|2059.4|13
1606810500000|2020-12-01 08:15:00|2066.9|2060.9|2068.6|2062.6|2068.6|2062.6|2064.9|2058.9|28
1606810800000|2020-12-01 08:20:00|2068.9|2062.9|2066.6|2060.6|2069.9|2063.9|2065.9|2059.9|29
1606811100000|2020-12-01 08:25:00|2066.9|2060.9|2072.9|2066.9|2072.9|2066.9|2066.6|2060.6|34
1606811400000|2020-12-01 08:30:00|2073.1|2067.1|2071.6|2065.6|2074.6|2068.6|2071.1|2065.1|28
1606811700000|2020-12-01 08:35:00|2071.9|2065.9|2072.6|2066.6|2074.1|2068.1|2071.4|2065.4|33
1606812000000|2020-12-01 08:40:00|2072.9|2066.9|2069.9|2063.9|2075.1|2069.1|2069.9|2063.9|39
1606812300000|2020-12-01 08:45:00|2070.1|2064.1|2074.4|2068.4|2076.6|2070.6|2070.1|2064.1|43
1606812600000|2020-12-01 08:50:00|2074.6|2068.6|2073.6|2067.6|2075.6|2069.6|2073.4|2067.4|26
1606812900000|2020-12-01 08:55:00|2073.9|2067.9|2074.9|2068.9|2075.6|2069.6|2072.6|2066.6|33
1606813200000|2020-12-01 09:00:00|2075.4|2069.4|2070.6|2064.6|2075.4|2069.4|2070.6|2064.6|25
1606813500000|2020-12-01 09:05:00|2070.9|2064.9|2070.4|2064.4|2074.4|2068.4|2070.1|2064.1|45
1606813800000|2020-12-01 09:10:00|2070.6|2064.6|2066.9|2060.9|2071.1|2065.1|2066.4|2060.4|41
1606814100000|2020-12-01 09:15:00|2066.6|2060.6|2066.6|2060.6|2069.6|2063.6|2066.6|2060.6|50
1606814400000|2020-12-01 09:20:00|2066.9|2060.9|2067.6|2061.6|2068.4|2062.4|2066.9|2060.9|19
1606814700000|2020-12-01 09:25:00|2067.9|2061.9|2069.6|2063.6|2072.1|2066.1|2067.9|2061.9|34
1606815000000|2020-12-01 09:30:00|2069.9|2063.9|2068.4|2062.4|2069.9|2063.9|2068.4|2062.4|6
1606815300000|2020-12-01 09:35:00|2068.6|2062.6|2071.4|2065.4|2071.4|2065.4|2068.6|2062.6|17
1606815600000|2020-12-01 09:40:00|2071.1|2065.1|2070.4|2064.4|2072.4|2066.4|2070.1|2064.1|19
1606815900000|2020-12-01 09:45:00|2070.1|2064.1|2070.6|2064.6|2071.6|2065.6|2068.9|2062.9|17
1606816200000|2020-12-01 09:50:00|2070.9|2064.9|2070.6|2064.6|2072.1|2066.1|2070.6|2064.6|9
1606816500000|2020-12-01 09:55:00|2070.4|2064.4|2070.9|2064.9|2071.1|2065.1|2070.4|2064.4|10
1606816800000|2020-12-01 10:00:00|2070.6|2064.6|2070.6|2064.6|2070.9|2064.9|2069.1|2063.1|18
1606817100000|2020-12-01 10:05:00|2070.4|2064.4|2072.6|2066.6|2072.6|2066.6|2070.4|2064.4|10
1606817400000|2020-12-01 10:10:00|2072.9|2066.9|2071.4|2065.4|2073.1|2067.1|2071.4|2065.4|18
1606817700000|2020-12-01 10:15:00|2071.6|2065.6|2074.6|2068.6|2074.9|2068.9|2071.1|2065.1|12
1606818000000|2020-12-01 10:20:00|2074.9|2068.9|2075.9|2069.9|2075.9|2069.9|2074.9|2068.9|3
1606818300000|2020-12-01 10:25:00|2076.1|2070.1|2076.1|2070.1|2077.1|2071.1|2075.4|2069.4|24
1606818600000|2020-12-01 10:30:00|2075.6|2069.6|2075.4|2069.4|2076.4|2070.4|2075.4|2069.4|9
1606818900000|2020-12-01 10:35:00|2075.6|2069.6|2076.9|2070.9|2077.1|2071.1|2075.4|2069.4|13
1606819200000|2020-12-01 10:40:00|2076.6|2070.6|2077.6|2071.6|2077.6|2071.6|2076.6|2070.6|15
1606819500000|2020-12-01 10:45:00|2077.4|2071.4|2078.4|2072.4|2078.6|2072.6|2077.4|2071.4|9
1606819800000|2020-12-01 10:50:00|2078.6|2072.6|2079.6|2073.6|2080.9|2074.9|2078.6|2072.6|12
1606820100000|2020-12-01 10:55:00|2079.9|2073.9|2079.1|2073.1|2080.1|2074.1|2078.6|2072.6|8
1606820400000|2020-12-01 11:00:00|2079.4|2073.4|2079.4|2073.4|2079.6|2073.6|2079.4|2073.4|3
1606820700000|2020-12-01 11:05:00|2079.1|2073.1|2078.4|2072.4|2079.6|2073.6|2077.9|2071.9|18
1606821000000|2020-12-01 11:10:00|2077.6|2071.6|2078.4|2072.4|2078.6|2072.6|2077.4|2071.4|9
1606821300000|2020-12-01 11:15:00|2078.1|2072.1|2077.6|2071.6|2078.9|2072.9|2077.6|2071.6|10
1606821600000|2020-12-01 11:20:00|2077.9|2071.9|2078.6|2072.6|2078.9|2072.9|2076.9|2070.9|17
1606821900000|2020-12-01 11:25:00|2078.4|2072.4|2078.4|2072.4|2078.9|2072.9|2077.9|2071.9|7
1606822200000|2020-12-01 11:30:00|2078.1|2072.1|2077.1|2071.1|2078.4|2072.4|2077.1|2071.1|9
1606822500000|2020-12-01 11:35:00|2076.6|2070.6|2074.9|2068.9|2076.6|2070.6|2074.4|2068.4|11
1606822800000|2020-12-01 11:40:00|2074.6|2068.6|2073.9|2067.9|2074.6|2068.6|2073.6|2067.6|7
1606823100000|2020-12-01 11:45:00|2074.1|2068.1|2074.9|2068.9|2074.9|2068.9|2073.9|2067.9|7
1606823400000|2020-12-01 11:50:00|2075.1|2069.1|2075.9|2069.9|2076.1|2070.1|2075.1|2069.1|6
1606823700000|2020-12-01 11:55:00|2076.1|2070.1|2074.4|2068.4|2076.1|2070.1|2074.1|2068.1|13
1606824000000|2020-12-01 12:00:00|2074.1|2068.1|2075.4|2069.4|2075.4|2069.4|2073.6|2067.6|7
1606824300000|2020-12-01 12:05:00|2075.9|2069.9|2074.4|2068.4|2076.9|2070.9|2074.4|2068.4|12
1606824600000|2020-12-01 12:10:00|2074.1|2068.1|2074.1|2068.1|2075.4|2069.4|2074.1|2068.1|10
1606824900000|2020-12-01 12:15:00|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|1
1606825200000|2020-12-01 12:20:00|2074.1|2068.1|2075.6|2069.6|2075.6|2069.6|2073.6|2067.6|14
1606825500000|2020-12-01 12:25:00|2075.4|2069.4|2074.4|2068.4|2075.4|2069.4|2074.4|2068.4|10
1606825800000|2020-12-01 12:30:00|2073.4|2067.4|2076.1|2070.1|2076.1|2070.1|2073.4|2067.4|17
1606826100000|2020-12-01 12:35:00|2076.4|2070.4|2076.9|2070.9|2078.6|2072.6|2076.4|2070.4|13
1606826400000|2020-12-01 12:40:00|2076.6|2070.6|2075.9|2069.9|2076.9|2070.9|2075.6|2069.6|14
1606826700000|2020-12-01 12:45:00|2075.6|2069.6|2077.4|2071.4|2077.4|2071.4|2074.4|2068.4|30
1606827000000|2020-12-01 12:50:00|2076.6|2070.6|2075.6|2069.6|2078.6|2072.6|2075.4|2069.4|29
1606827300000|2020-12-01 12:55:00|2075.9|2069.9|2077.6|2071.6|2078.6|2072.6|2075.9|2069.9|23
1606827600000|2020-12-01 13:00:00|2078.1|2072.1|2077.1|2071.1|2080.1|2074.1|2074.6|2068.6|77
1606827900000|2020-12-01 13:05:00|2076.9|2070.9|2080.1|2074.1|2080.1|2074.1|2076.9|2070.9|21
1606828200000|2020-12-01 13:10:00|2079.9|2073.9|2080.6|2074.6|2080.6|2074.6|2078.9|2072.9|39
1606828500000|2020-12-01 13:15:00|2080.4|2074.4|2080.4|2074.4|2082.1|2076.1|2079.4|2073.4|42
1606828800000|2020-12-01 13:20:00|2080.1|2074.1|2084.1|2078.1|2085.4|2079.4|2080.1|2074.1|39
1606829100000|2020-12-01 13:25:00|2084.4|2078.4|2081.6|2075.6|2084.6|2078.6|2081.1|2075.1|55
1606829400000|2020-12-01 13:30:00|2080.1|2074.1|2079.6|2073.6|2080.4|2074.4|2077.6|2071.6|46
1606829700000|2020-12-01 13:35:00|2079.9|2073.9|2082.6|2076.6|2083.1|2077.1|2079.9|2073.9|32
1606830000000|2020-12-01 13:40:00|2082.4|2076.4|2081.4|2075.4|2083.9|2077.9|2081.4|2075.4|63
1606830300000|2020-12-01 13:45:00|2081.6|2075.6|2083.6|2077.6|2083.9|2077.9|2081.6|2075.6|46
1606830600000|2020-12-01 13:50:00|2083.9|2077.9|2086.1|2080.1|2086.1|2080.1|2082.6|2076.6|37
1606830900000|2020-12-01 13:55:00|2085.9|2079.9|2088.4|2082.4|2088.4|2082.4|2085.4|2079.4|48
1606831200000|2020-12-01 14:00:00|2088.6|2082.6|2089.4|2083.4|2089.9|2083.9|2087.9|2081.9|33
1606831500000|2020-12-01 14:05:00|2089.1|2083.1|2091.6|2085.6|2092.1|2086.1|2088.9|2082.9|24
1606831800000|2020-12-01 14:10:00|2091.4|2085.4|2092.4|2086.4|2092.4|2086.4|2090.6|2084.6|16
1606832100000|2020-12-01 14:15:00|2092.6|2086.6|2093.9|2087.9|2094.1|2088.1|2092.6|2086.6|45
1606832400000|2020-12-01 14:20:00|2094.1|2088.1|2093.9|2087.9|2094.6|2088.6|2093.1|2087.1|28
1606832700000|2020-12-01 14:25:00|2092.9|2086.9|2095.9|2089.9|2095.9|2089.9|2092.9|2086.9|30
1606833000000|2020-12-01 14:30:00|2096.1|2090.1|2098.1|2092.1|2099.6|2093.6|2095.6|2089.6|68
1606833300000|2020-12-01 14:35:00|2097.9|2091.9|2100.4|2094.4|2100.6|2094.6|2096.9|2090.9|58
1606833600000|2020-12-01 14:40:00|2100.1|2094.1|2099.1|2093.1|2100.4|2094.4|2097.9|2091.9|37
1606833900000|2020-12-01 14:45:00|2099.4|2093.4|2101.9|2095.9|2101.9|2095.9|2099.4|2093.4|20
1606834200000|2020-12-01 14:50:00|2102.1|2096.1|2102.6|2096.6|2102.6|2096.6|2100.9|2094.9|32
1606834500000|2020-12-01 14:55:00|2102.4|2096.4|2102.9|2096.9|2102.9|2096.9|2100.6|2094.6|39
1606834800000|2020-12-01 15:00:00|2103.4|2097.4|2105.1|2099.1|2105.9|2099.9|2103.1|2097.1|26
1606835100000|2020-12-01 15:05:00|2105.4|2099.4|2104.9|2098.9|2106.4|2100.4|2102.6|2096.6|47
1606835400000|2020-12-01 15:10:00|2105.1|2099.1|2106.1|2100.1|2107.1|2101.1|2103.1|2097.1|44
1606835700000|2020-12-01 15:15:00|2105.9|2099.9|2106.4|2100.4|2107.4|2101.4|2104.9|2098.9|29
1606836000000|2020-12-01 15:20:00|2106.1|2100.1|2099.6|2093.6|2106.1|2100.1|2098.6|2092.6|41
1606836300000|2020-12-01 15:25:00|2099.4|2093.4|2095.6|2089.6|2099.4|2093.4|2094.9|2088.9|27
1606836600000|2020-12-01 15:30:00|2095.9|2089.9|2090.1|2084.1|2096.9|2090.9|2087.4|2081.4|51
1606836900000|2020-12-01 15:35:00|2090.4|2084.4|2083.3|2077.3|2090.9|2084.9|2083.3|2077.3|80
1606837200000|2020-12-01 15:40:00|2082.8|2076.8|2078.1|2072.1|2082.8|2076.8|2076.9|2070.9|107
1606837500000|2020-12-01 15:45:00|2078.4|2072.4|2077.4|2071.4|2081|2075|2076.5|2070.5|73
1606837800000|2020-12-01 15:50:00|2077.6|2071.6|2086.3|2080.3|2086.3|2080.3|2076.8|2070.8|76
1606838100000|2020-12-01 15:55:00|2086.4|2080.4|2086.8|2080.8|2091|2085|2086.4|2080.4|61
1606838400000|2020-12-01 16:00:00|2087|2081|2090.8|2084.8|2092.9|2086.9|2087|2081|64
1606838700000|2020-12-01 16:05:00|2091|2085|2094|2088|2099.1|2093.1|2091|2085|58
1606839000000|2020-12-01 16:10:00|2093.8|2087.8|2092.9|2086.9|2093.8|2087.8|2088.8|2082.8|47
1606839300000|2020-12-01 16:15:00|2092.6|2086.6|2088.6|2082.6|2093.4|2087.4|2087.1|2081.1|173
1606839600000|2020-12-01 16:20:00|2087.9|2081.9|2085.6|2079.6|2089.4|2083.4|2084.6|2078.6|34
1606839900000|2020-12-01 16:25:00|2085.4|2079.4|2081.9|2075.9|2085.6|2079.6|2081.9|2075.9|40
1606840200000|2020-12-01 16:30:00|2082.1|2076.1|2083.1|2077.1|2083.1|2077.1|2079.4|2073.4|48
1606840500000|2020-12-01 16:35:00|2083.6|2077.6|2080.6|2074.6|2084.1|2078.1|2079.6|2073.6|23
1606840800000|2020-12-01 16:40:00|2080.9|2074.9|2080.6|2074.6|2081.1|2075.1|2079.6|2073.6|13
1606841100000|2020-12-01 16:45:00|2080.9|2074.9|2079.1|2073.1|2080.9|2074.9|2079.1|2073.1|14
1606841400000|2020-12-01 16:50:00|2078.9|2072.9|2078.6|2072.6|2078.9|2072.9|2077.4|2071.4|13
1606841700000|2020-12-01 16:55:00|2078.9|2072.9|2078.1|2072.1|2079.4|2073.4|2078.1|2072.1|9
1606842000000|2020-12-01 17:00:00|2078.4|2072.4|2078.9|2072.9|2078.9|2072.9|2078.4|2072.4|3
1606842300000|2020-12-01 17:05:00|2079.1|2073.1|2079.1|2073.1|2079.4|2073.4|2079.1|2073.1|5
1606842600000|2020-12-01 17:10:00|2078.6|2072.6|2078.4|2072.4|2078.6|2072.6|2078.4|2072.4|2
1606842900000|2020-12-01 17:15:00|2078.1|2072.1|2073.6|2067.6|2078.1|2072.1|2073.6|2067.6|27
1606843200000|2020-12-01 17:20:00|2073.9|2067.9|2073.4|2067.4|2074.1|2068.1|2073.4|2067.4|5
1606843500000|2020-12-01 17:25:00|2073.6|2067.6|2073.4|2067.4|2074.9|2068.9|2073.4|2067.4|8
1606843800000|2020-12-01 17:30:00|2073.1|2067.1|2071.9|2065.9|2073.1|2067.1|2071.9|2065.9|2
1606844100000|2020-12-01 17:35:00|2072.1|2066.1|2071.9|2065.9|2072.6|2066.6|2071.9|2065.9|4
1606844400000|2020-12-01 17:40:00|2072.1|2066.1|2072.6|2066.6|2073.4|2067.4|2072.1|2066.1|9
1606844700000|2020-12-01 17:45:00|2072.4|2066.4|2071.9|2065.9|2072.4|2066.4|2071.9|2065.9|2
1606845000000|2020-12-01 17:50:00|2072.1|2066.1|2072.1|2066.1|2072.1|2066.1|2071.9|2065.9|3
1606845300000|2020-12-01 17:55:00|2072.4|2066.4|2070.6|2064.6|2072.5|2066.5|2070.3|2064.3|34
1606870800000|2020-12-02 01:00:00|2072.9|2066.9|2071.9|2065.9|2072.9|2066.9|2071.8|2065.8|20
1606871100000|2020-12-02 01:05:00|2071.8|2065.8|2066.8|2060.8|2072.3|2066.3|2066.6|2060.6|47
1606871400000|2020-12-02 01:10:00|2066.9|2060.9|2072.1|2066.1|2072.8|2066.8|2066.8|2060.8|32
1606871700000|2020-12-02 01:15:00|2071.9|2065.9|2070.8|2064.8|2072.1|2066.1|2070.8|2064.8|10
1606872000000|2020-12-02 01:20:00|2071.8|2065.8|2071.6|2065.6|2071.8|2065.8|2071.6|2065.6|2
1606872300000|2020-12-02 01:25:00|2071.5|2065.5|2071.5|2065.5|2071.5|2065.5|2071.5|2065.5|1
1606872600000|2020-12-02 01:30:00|2070.1|2064.1|2071.1|2065.1|2071.3|2065.3|2068.4|2062.4|11
1606872900000|2020-12-02 01:35:00|2071.4|2065.4|2071.9|2065.9|2071.9|2065.9|2071.4|2065.4|4
1606873500000|2020-12-02 01:45:00|2071.8|2065.8|2074.4|2068.4|2074.6|2068.6|2071.8|2065.8|7
1606873800000|2020-12-02 01:50:00|2074.3|2068.3|2073.8|2067.8|2074.4|2068.4|2073.6|2067.6|14
1606874100000|2020-12-02 01:55:00|2073.4|2067.4|2073.9|2067.9|2074|2068|2072.4|2066.4|9
1606874400000|2020-12-02 02:00:00|2073.6|2067.6|2071|2065|2073.6|2067.6|2071|2065|8
1606874700000|2020-12-02 02:05:00|2070.6|2064.6|2069.1|2063.1|2070.6|2064.6|2067.6|2061.6|5
1606875000000|2020-12-02 02:10:00|2068.9|2062.9|2069.5|2063.5|2069.5|2063.5|2068|2062|34
1606875300000|2020-12-02 02:15:00|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|1
1606875600000|2020-12-02 02:20:00|2069.8|2063.8|2070.4|2064.4|2070.4|2064.4|2069.8|2063.8|2
1606875900000|2020-12-02 02:25:00|2070.3|2064.3|2070.3|2064.3|2070.3|2064.3|2070.3|2064.3|1
1606876200000|2020-12-02 02:30:00|2069.9|2063.9|2069.4|2063.4|2069.9|2063.9|2068.9|2062.9|19
1606876500000|2020-12-02 02:35:00|2069.6|2063.6|2072.4|2066.4|2072.4|2066.4|2069.6|2063.6|4
1606876800000|2020-12-02 02:40:00|2072.8|2066.8|2075.4|2069.4|2075.4|2069.4|2072.5|2066.5|12
1606877100000|2020-12-02 02:45:00|2075.3|2069.3|2074.4|2068.4|2077|2071|2074.4|2068.4|11
1606877400000|2020-12-02 02:50:00|2075.1|2069.1|2071.6|2065.6|2076|2070|2071.1|2065.1|17
1606877700000|2020-12-02 02:55:00|2071.4|2065.4|2070.5|2064.5|2071.4|2065.4|2070.5|2064.5|4
1606878000000|2020-12-02 03:00:00|2070.3|2064.3|2069.9|2063.9|2070.3|2064.3|2069.6|2063.6|6
1606878600000|2020-12-02 03:10:00|2070.1|2064.1|2070.5|2064.5|2070.6|2064.6|2070.1|2064.1|9
1606878900000|2020-12-02 03:15:00|2071|2065|2071.5|2065.5|2071.6|2065.6|2069.9|2063.9|14
1606879200000|2020-12-02 03:20:00|2071.8|2065.8|2074.4|2068.4|2074.5|2068.5|2071.8|2065.8|12
1606879500000|2020-12-02 03:25:00|2074|2068|2073.5|2067.5|2074.5|2068.5|2073.4|2067.4|7
1606879800000|2020-12-02 03:30:00|2073.8|2067.8|2074|2068|2074|2068|2073.8|2067.8|3
1606882800000|2020-12-02 04:20:00|2073.9|2067.9|2073.6|2067.6|2073.9|2067.9|2073.4|2067.4|5
1606883100000|2020-12-02 04:25:00|2073.5|2067.5|2073.5|2067.5|2073.5|2067.5|2073.5|2067.5|1
1606884300000|2020-12-02 04:45:00|2073.4|2067.4|2073.4|2067.4|2073.4|2067.4|2073.4|2067.4|1
1606884900000|2020-12-02 04:55:00|2073|2067|2072.6|2066.6|2073|2067|2072.6|2066.6|4
1606885200000|2020-12-02 05:00:00|2072.4|2066.4|2072.6|2066.6|2072.6|2066.6|2072.4|2066.4|5
1606885800000|2020-12-02 05:10:00|2072.4|2066.4|2072.4|2066.4|2072.6|2066.6|2072.4|2066.4|6
1606886100000|2020-12-02 05:15:00|2072.5|2066.5|2072.9|2066.9|2072.9|2066.9|2072.5|2066.5|2
1606886400000|2020-12-02 05:20:00|2073|2067|2072.9|2066.9|2073.6|2067.6|2072.9|2066.9|10
1606887000000|2020-12-02 05:30:00|2072.3|2066.3|2071.9|2065.9|2072.6|2066.6|2071.8|2065.8|12
1606887300000|2020-12-02 05:35:00|2071.6|2065.6|2071.8|2065.8|2072.4|2066.4|2071.6|2065.6|8
1606887600000|2020-12-02 05:40:00|2072.1|2066.1|2071.9|2065.9|2072.4|2066.4|2071.9|2065.9|4
1606887900000|2020-12-02 05:45:00|2071.8|2065.8|2071.8|2065.8|2071.8|2065.8|2071.8|2065.8|1
1606888200000|2020-12-02 05:50:00|2071.9|2065.9|2074.1|2068.1|2074.4|2068.4|2071.9|2065.9|6
1606888500000|2020-12-02 05:55:00|2073.8|2067.8|2072.1|2066.1|2073.8|2067.8|2072.1|2066.1|2
1606888800000|2020-12-02 06:00:00|2071.6|2065.6|2070|2064|2071.6|2065.6|2069.4|2063.4|11
1606889100000|2020-12-02 06:05:00|2070.1|2064.1|2071.5|2065.5|2071.5|2065.5|2070.1|2064.1|6
1606889400000|2020-12-02 06:10:00|2072.5|2066.5|2070.5|2064.5|2072.5|2066.5|2070.3|2064.3|10
1606889700000|2020-12-02 06:15:00|2070.6|2064.6|2073.6|2067.6|2074|2068|2069.9|2063.9|28
1606890000000|2020-12-02 06:20:00|2073.8|2067.8|2074.6|2068.6|2074.8|2068.8|2073.8|2067.8|4
1606890300000|2020-12-02 06:25:00|2074.3|2068.3|2073|2067|2074.5|2068.5|2073|2067|7
1606890600000|2020-12-02 06:30:00|2072.9|2066.9|2071.4|2065.4|2072.9|2066.9|2070.8|2064.8|10
1606890900000|2020-12-02 06:35:00|2071.6|2065.6|2071.4|2065.4|2071.6|2065.6|2071.4|2065.4|2
1606891200000|2020-12-02 06:40:00|2071.6|2065.6|2073.4|2067.4|2073.4|2067.4|2071.4|2065.4|12
1606891500000|2020-12-02 06:45:00|2073.1|2067.1|2072.9|2066.9|2073.1|2067.1|2072.4|2066.4|5
1606891800000|2020-12-02 06:50:00|2072.6|2066.6|2070.8|2064.8|2072.6|2066.6|2070.8|2064.8|16
1606892100000|2020-12-02 06:55:00|2070.5|2064.5|2070.1|2064.1|2071.1|2065.1|2066.5|2060.5|47
1606892400000|2020-12-02 07:00:00|2071.4|2065.4|2071.8|2065.8|2071.8|2065.8|2071.4|2065.4|4
1606892700000|2020-12-02 07:05:00|2072.1|2066.1|2072|2066|2072.6|2066.6|2072|2066|6
1606893000000|2020-12-02 07:10:00|2072.8|2066.8|2074.6|2068.6|2074.6|2068.6|2072.8|2066.8|16
1606893300000|2020-12-02 07:15:00|2075|2069|2075.3|2069.3|2075.8|2069.8|2075|2069|4
1606893600000|2020-12-02 07:20:00|2075.4|2069.4|2075.1|2069.1|2075.4|2069.4|2075.1|2069.1|2
1606893900000|2020-12-02 07:25:00|2075.4|2069.4|2075.3|2069.3|2075.5|2069.5|2074.9|2068.9|10
1606894200000|2020-12-02 07:30:00|2075.5|2069.5|2075.1|2069.1|2075.5|2069.5|2075.1|2069.1|7
1606894500000|2020-12-02 07:35:00|2075|2069|2073.3|2067.3|2075|2069|2072.8|2066.8|11
1606894800000|2020-12-02 07:40:00|2072.9|2066.9|2072.1|2066.1|2072.9|2066.9|2071.8|2065.8|5
1606895100000|2020-12-02 07:45:00|2071.9|2065.9|2069.4|2063.4|2071.9|2065.9|2068.3|2062.3|12
1606895400000|2020-12-02 07:50:00|2069.6|2063.6|2070.6|2064.6|2071|2065|2069.6|2063.6|9
1606895700000|2020-12-02 07:55:00|2070.9|2064.9|2070.9|2064.9|2071.1|2065.1|2069.9|2063.9|16
1606896000000|2020-12-02 08:00:00|2071.1|2065.1|2065.9|2059.9|2071.1|2065.1|2063.1|2057.1|75
1606896300000|2020-12-02 08:05:00|2065.4|2059.4|2059.9|2053.9|2065.6|2059.6|2059.9|2053.9|47
1606896600000|2020-12-02 08:10:00|2059.6|2053.6|2060.4|2054.4|2062.6|2056.6|2057.6|2051.6|72
1606896900000|2020-12-02 08:15:00|2060.1|2054.1|2062.9|2056.9|2063.1|2057.1|2059.9|2053.9|33
1606897200000|2020-12-02 08:20:00|2062.6|2056.6|2061.9|2055.9|2062.6|2056.6|2061.6|2055.6|15
1606897500000|2020-12-02 08:25:00|2061.6|2055.6|2060.6|2054.6|2061.6|2055.6|2060.6|2054.6|13
1606897800000|2020-12-02 08:30:00|2060.9|2054.9|2061.1|2055.1|2062.1|2056.1|2060.9|2054.9|16
1606898100000|2020-12-02 08:35:00|2061.4|2055.4|2060.4|2054.4|2061.4|2055.4|2058.6|2052.6|28
1606898400000|2020-12-02 08:40:00|2060.1|2054.1|2059.1|2053.1|2061.4|2055.4|2057.4|2051.4|37
1606898700000|2020-12-02 08:45:00|2059.4|2053.4|2059.6|2053.6|2059.6|2053.6|2058.1|2052.1|13
1606899000000|2020-12-02 08:50:00|2059.9|2053.9|2060.1|2054.1|2060.1|2054.1|2059.1|2053.1|10
1606899300000|2020-12-02 08:55:00|2059.9|2053.9|2065.6|2059.6|2065.6|2059.6|2059.6|2053.6|29
1606899600000|2020-12-02 09:00:00|2065.9|2059.9|2061.9|2055.9|2066.6|2060.6|2061.6|2055.6|13
1606899900000|2020-12-02 09:05:00|2062.1|2056.1|2061.9|2055.9|2064.9|2058.9|2061.6|2055.6|27
1606900200000|2020-12-02 09:10:00|2061.4|2055.4|2061.1|2055.1|2062.6|2056.6|2060.4|2054.4|20
1606900500000|2020-12-02 09:15:00|2060.9|2054.9|2061.1|2055.1|2062.4|2056.4|2060.1|2054.1|22
1606900800000|2020-12-02 09:20:00|2060.9|2054.9|2058.4|2052.4|2062.6|2056.6|2056.6|2050.6|52
1606901100000|2020-12-02 09:25:00|2058.1|2052.1|2059.6|2053.6|2061.6|2055.6|2056.6|2050.6|39
1606901400000|2020-12-02 09:30:00|2059.4|2053.4|2055.1|2049.1|2059.4|2053.4|2055.1|2049.1|16
1606901700000|2020-12-02 09:35:00|2054.9|2048.9|2055.9|2049.9|2057.6|2051.6|2054.4|2048.4|47
1606902000000|2020-12-02 09:40:00|2056.4|2050.4|2055.6|2049.6|2057.1|2051.1|2054.9|2048.9|16
1606902300000|2020-12-02 09:45:00|2055.9|2049.9|2054.6|2048.6|2056.6|2050.6|2054.4|2048.4|18
1606902600000|2020-12-02 09:50:00|2054.4|2048.4|2053.4|2047.4|2054.4|2048.4|2053.1|2047.1|19
1606902900000|2020-12-02 09:55:00|2053.6|2047.6|2054.1|2048.1|2054.9|2048.9|2053.6|2047.6|16
1606903200000|2020-12-02 10:00:00|2054.4|2048.4|2054.6|2048.6|2056.1|2050.1|2054.4|2048.4|17
1606903800000|2020-12-02 10:10:00|2054.4|2048.4|2051.6|2045.6|2054.6|2048.6|2049.6|2043.6|35
1606904100000|2020-12-02 10:15:00|2051.4|2045.4|2056.4|2050.4|2056.6|2050.6|2051.4|2045.4|25
1606904400000|2020-12-02 10:20:00|2056.1|2050.1|2056.4|2050.4|2056.6|2050.6|2055.1|2049.1|15
1606904700000|2020-12-02 10:25:00|2056.3|2050.3|2054.8|2048.8|2056.3|2050.3|2054.8|2048.8|12
1606905000000|2020-12-02 10:30:00|2054.9|2048.9|2055.1|2049.1|2055.5|2049.5|2054.8|2048.8|9
1606905300000|2020-12-02 10:35:00|2055|2049|2059|2053|2059.3|2053.3|2052.3|2046.3|31
1606905600000|2020-12-02 10:40:00|2058.9|2052.9|2057.3|2051.3|2058.9|2052.9|2057.3|2051.3|12
1606905900000|2020-12-02 10:45:00|2057.4|2051.4|2056.5|2050.5|2057.4|2051.4|2055.4|2049.4|20
1606906200000|2020-12-02 10:50:00|2056.8|2050.8|2057.3|2051.3|2057.8|2051.8|2056.8|2050.8|14
1606906500000|2020-12-02 10:55:00|2057|2051|2059|2053|2059|2053|2055.1|2049.1|24
1606906800000|2020-12-02 11:00:00|2059.3|2053.3|2060.5|2054.5|2061.8|2055.8|2058.6|2052.6|22
1606907100000|2020-12-02 11:05:00|2060.4|2054.4|2060.8|2054.8|2061.5|2055.5|2060.4|2054.4|9
1606907400000|2020-12-02 11:10:00|2061|2055|2058|2052|2061.5|2055.5|2058|2052|23
1606907700000|2020-12-02 11:15:00|2058.1|2052.1|2059.5|2053.5|2059.5|2053.5|2057.5|2051.5|24
1606908000000|2020-12-02 11:20:00|2059.4|2053.4|2058.8|2052.8|2061.5|2055.5|2058.5|2052.5|29
1606908300000|2020-12-02 11:25:00|2058.3|2052.3|2056.3|2050.3|2059|2053|2056.3|2050.3|19
1606908600000|2020-12-02 11:30:00|2056|2050|2056.3|2050.3|2057|2051|2056|2050|12
1606908900000|2020-12-02 11:35:00|2056.8|2050.8|2055.8|2049.8|2057|2051|2055.5|2049.5|12
1606909200000|2020-12-02 11:40:00|2055.5|2049.5|2055.8|2049.8|2057.1|2051.1|2055.5|2049.5|17
1606909500000|2020-12-02 11:45:00|2055.5|2049.5|2055|2049|2055.8|2049.8|2054.3|2048.3|18
1606909800000|2020-12-02 11:50:00|2055.5|2049.5|2055|2049|2056.8|2050.8|2055|2049|21
1606910100000|2020-12-02 11:55:00|2054.9|2048.9|2055.8|2049.8|2055.8|2049.8|2053.5|2047.5|24
1606910400000|2020-12-02 12:00:00|2055.6|2049.6|2056.1|2050.1|2057|2051|2055.6|2049.6|21
1606910700000|2020-12-02 12:05:00|2056.4|2050.4|2056|2050|2057.8|2051.8|2056|2050|10
1606911000000|2020-12-02 12:10:00|2055.9|2049.9|2056.1|2050.1|2056.5|2050.5|2055.9|2049.9|15
1606911300000|2020-12-02 12:15:00|2056.3|2050.3|2056.8|2050.8|2058|2052|2056.3|2050.3|12
1606911600000|2020-12-02 12:20:00|2056.9|2050.9|2054.6|2048.6|2057|2051|2053.9|2047.9|18
1606911900000|2020-12-02 12:25:00|2054.5|2048.5|2054.4|2048.4|2055|2049|2054.1|2048.1|15
1606912200000|2020-12-02 12:30:00|2054.8|2048.8|2056.3|2050.3|2056.5|2050.5|2054.8|2048.8|8
1606912500000|2020-12-02 12:35:00|2055.3|2049.3|2055.5|2049.5|2055.5|2049.5|2055.3|2049.3|2
1606912800000|2020-12-02 12:40:00|2053.3|2047.3|2050.5|2044.5|2053.3|2047.3|2050.5|2044.5|4
1606913100000|2020-12-02 12:45:00|2049.8|2043.8|2047.8|2041.8|2050|2044|2047.3|2041.3|15
1606913400000|2020-12-02 12:50:00|2047.5|2041.5|2047.5|2041.5|2050.3|2044.3|2045.3|2039.3|35
1606913700000|2020-12-02 12:55:00|2047.3|2041.3|2048|2042|2048.5|2042.5|2046|2040|16
1606914000000|2020-12-02 13:00:00|2048.3|2042.3|2049|2043|2049.8|2043.8|2045.3|2039.3|110
1606914300000|2020-12-02 13:05:00|2048.8|2042.8|2045|2039|2048.8|2042.8|2044.8|2038.8|49
1606914600000|2020-12-02 13:10:00|2045.5|2039.5|2045.8|2039.8|2047.3|2041.3|2044.8|2038.8|44
1606914900000|2020-12-02 13:15:00|2045|2039|2047.8|2041.8|2049.5|2043.5|2044.3|2038.3|95
1606915200000|2020-12-02 13:20:00|2047.5|2041.5|2047.3|2041.3|2048.3|2042.3|2045.5|2039.5|70
1606915500000|2020-12-02 13:25:00|2047|2041|2047.3|2041.3|2049.3|2043.3|2046.3|2040.3|40
1606915800000|2020-12-02 13:30:00|2046.5|2040.5|2043.3|2037.3|2048.3|2042.3|2043.3|2037.3|42
1606916100000|2020-12-02 13:35:00|2043.5|2037.5|2044.3|2038.3|2045.3|2039.3|2043.5|2037.5|28
1606916400000|2020-12-02 13:40:00|2043.8|2037.8|2043.8|2037.8|2044|2038|2042.8|2036.8|10
1606916700000|2020-12-02 13:45:00|2044|2038|2045.8|2039.8|2046|2040|2043.5|2037.5|42
1606917000000|2020-12-02 13:50:00|2045.5|2039.5|2043.8|2037.8|2045.5|2039.5|2043.5|2037.5|28
1606917300000|2020-12-02 13:55:00|2043.5|2037.5|2044.8|2038.8|2045.8|2039.8|2042.8|2036.8|37
1606917600000|2020-12-02 14:00:00|2044.5|2038.5|2039.3|2033.3|2044.5|2038.5|2038.8|2032.8|54
1606917900000|2020-12-02 14:05:00|2039.5|2033.5|2037.3|2031.3|2039.5|2033.5|2036.3|2030.3|37
1606918200000|2020-12-02 14:10:00|2037|2031|2037|2031|2037|2031|2035.3|2029.3|31
1606918500000|2020-12-02 14:15:00|2036.5|2030.5|2037|2031|2037|2031|2035.8|2029.8|24
1606918800000|2020-12-02 14:20:00|2036.8|2030.8|2036.5|2030.5|2037.8|2031.8|2035.3|2029.3|31
1606919100000|2020-12-02 14:25:00|2036.3|2030.3|2036|2030|2036.3|2030.3|2034.8|2028.8|28
1606919400000|2020-12-02 14:30:00|2036.3|2030.3|2032.5|2026.5|2036.3|2030.3|2030.3|2024.3|57
1606919700000|2020-12-02 14:35:00|2032.3|2026.3|2035.8|2029.8|2036.8|2030.8|2031|2025|58
1606920000000|2020-12-02 14:40:00|2036|2030|2034.8|2028.8|2036|2030|2034.8|2028.8|28
1606920300000|2020-12-02 14:45:00|2035|2029|2034.3|2028.3|2035.5|2029.5|2034|2028|33
1606920600000|2020-12-02 14:50:00|2034.5|2028.5|2035|2029|2035.8|2029.8|2034.3|2028.3|35
1606920900000|2020-12-02 14:55:00|2035.3|2029.3|2035.3|2029.3|2035.5|2029.5|2034|2028|44
1606921200000|2020-12-02 15:00:00|2035.5|2029.5|2034.5|2028.5|2037.3|2031.3|2034.5|2028.5|30
1606921500000|2020-12-02 15:05:00|2034.8|2028.8|2038|2032|2038.3|2032.3|2034.8|2028.8|38
1606921800000|2020-12-02 15:10:00|2037.8|2031.8|2042.3|2036.3|2043.5|2037.5|2037.8|2031.8|45
1606922100000|2020-12-02 15:15:00|2042.5|2036.5|2046.5|2040.5|2047.5|2041.5|2042.3|2036.3|36
1606922400000|2020-12-02 15:20:00|2046.3|2040.3|2045|2039|2048.5|2042.5|2044.5|2038.5|51
1606922700000|2020-12-02 15:25:00|2044.5|2038.5|2041.8|2035.8|2044.5|2038.5|2041.3|2035.3|41
1606923000000|2020-12-02 15:30:00|2042|2036|2041.5|2035.5|2043|2037|2041|2035|20
1606923300000|2020-12-02 15:35:00|2041.8|2035.8|2049.8|2043.8|2049.8|2043.8|2041.8|2035.8|28
1606923600000|2020-12-02 15:40:00|2050.5|2044.5|2056.8|2050.8|2057.5|2051.5|2050.5|2044.5|35
1606923900000|2020-12-02 15:45:00|2057|2051|2057.3|2051.3|2057.8|2051.8|2054.5|2048.5|34
1606924200000|2020-12-02 15:50:00|2057|2051|2056|2050|2057.3|2051.3|2056|2050|23
1606924500000|2020-12-02 15:55:00|2055.3|2049.3|2054.3|2048.3|2056|2050|2054.3|2048.3|18
1606924800000|2020-12-02 16:00:00|2055|2049|2061.5|2055.5|2063.8|2057.8|2055|2049|25
1606925100000|2020-12-02 16:05:00|2061.8|2055.8|2062.8|2056.8|2063.5|2057.5|2060|2054|57
1606925400000|2020-12-02 16:10:00|2062.5|2056.5|2062.3|2056.3|2068.8|2062.8|2061.5|2055.5|53
1606925700000|2020-12-02 16:15:00|2061.5|2055.5|2055.8|2049.8|2065.5|2059.5|2055.8|2049.8|200
1606926000000|2020-12-02 16:20:00|2056.5|2050.5|2057|2051|2059.3|2053.3|2056.5|2050.5|16
1606926300000|2020-12-02 16:25:00|2056.8|2050.8|2056|2050|2057.8|2051.8|2056|2050|8
1606926600000|2020-12-02 16:30:00|2055|2049|2052.3|2046.3|2055|2049|2052.3|2046.3|34
1606926900000|2020-12-02 16:35:00|2051.8|2045.8|2052.8|2046.8|2054|2048|2049.8|2043.8|43
1606927200000|2020-12-02 16:40:00|2054|2048|2054.3|2048.3|2056|2050|2053.3|2047.3|20
1606927500000|2020-12-02 16:45:00|2054.8|2048.8|2052.8|2046.8|2056.3|2050.3|2052.8|2046.8|29
1606927800000|2020-12-02 16:50:00|2054|2048|2050.8|2044.8|2054|2048|2050.5|2044.5|25
1606928100000|2020-12-02 16:55:00|2050.5|2044.5|2050|2044|2050.8|2044.8|2049.5|2043.5|27
1606928400000|2020-12-02 17:00:00|2050.5|2044.5|2050.8|2044.8|2050.8|2044.8|2050.3|2044.3|4
1606928700000|2020-12-02 17:05:00|2051|2045|2052.3|2046.3|2052.8|2046.8|2051|2045|4
1606929000000|2020-12-02 17:10:00|2051.5|2045.5|2053.5|2047.5|2053.5|2047.5|2051.5|2045.5|4
1606929300000|2020-12-02 17:15:00|2053.8|2047.8|2053.5|2047.5|2053.8|2047.8|2053.5|2047.5|2
1606929600000|2020-12-02 17:20:00|2053.8|2047.8|2053.5|2047.5|2053.8|2047.8|2053|2047|10
1606929900000|2020-12-02 17:25:00|2053.8|2047.8|2054.3|2048.3|2054.3|2048.3|2053.8|2047.8|2
1606930200000|2020-12-02 17:30:00|2056|2050|2056|2050|2056|2050|2055.8|2049.8|3
1606930500000|2020-12-02 17:35:00|2057.3|2051.3|2057.5|2051.5|2057.5|2051.5|2057.3|2051.3|2
1606930800000|2020-12-02 17:40:00|2057.3|2051.3|2057.3|2051.3|2057.3|2051.3|2057.3|2051.3|1
1606931100000|2020-12-02 17:45:00|2057|2051|2057|2051|2057|2051|2057|2051|1
1606931400000|2020-12-02 17:50:00|2057.3|2051.3|2057.3|2051.3|2057.3|2051.3|2057.3|2051.3|1
1606931700000|2020-12-02 17:55:00|2057|2051|2056.8|2050.8|2057|2051|2056.3|2050.3|3
1606957200000|2020-12-03 01:00:00|2054.8|2048.8|2054.8|2048.8|2056.3|2050.3|2052.8|2046.8|15
1606957500000|2020-12-03 01:05:00|2054.3|2048.3|2051.3|2045.3|2054.3|2048.3|2050.8|2044.8|9
1606958400000|2020-12-03 01:20:00|2053.5|2047.5|2053.5|2047.5|2053.5|2047.5|2053.5|2047.5|1
1606958700000|2020-12-03 01:25:00|2054.3|2048.3|2053.8|2047.8|2054.3|2048.3|2053.8|2047.8|2
1606959000000|2020-12-03 01:30:00|2053.5|2047.5|2054.5|2048.5|2055.3|2049.3|2053.5|2047.5|4
1606959300000|2020-12-03 01:35:00|2055|2049|2056.8|2050.8|2056.8|2050.8|2055|2049|3
1606959600000|2020-12-03 01:40:00|2056.5|2050.5|2056.5|2050.5|2056.5|2050.5|2056.5|2050.5|1
1606959900000|2020-12-03 01:45:00|2056|2050|2056|2050|2056|2050|2056|2050|1
1606960200000|2020-12-03 01:50:00|2055|2049|2055|2049|2055|2049|2055|2049|1
1606960500000|2020-12-03 01:55:00|2054.5|2048.5|2054.3|2048.3|2054.5|2048.5|2054.3|2048.3|2
1606960800000|2020-12-03 02:00:00|2054.5|2048.5|2054.5|2048.5|2054.5|2048.5|2054.5|2048.5|1
1606962300000|2020-12-03 02:25:00|2057.3|2051.3|2057|2051|2057.3|2051.3|2057|2051|2
1606962900000|2020-12-03 02:35:00|2059|2053|2059.8|2053.8|2060|2054|2059|2053|14
1606963200000|2020-12-03 02:40:00|2059.5|2053.5|2059|2053|2059.5|2053.5|2058.8|2052.8|3
1606963500000|2020-12-03 02:45:00|2058.8|2052.8|2058.8|2052.8|2058.8|2052.8|2058.5|2052.5|3
1606963800000|2020-12-03 02:50:00|2058.3|2052.3|2057.8|2051.8|2058.8|2052.8|2057.8|2051.8|6
1606964100000|2020-12-03 02:55:00|2057.5|2051.5|2057.8|2051.8|2057.8|2051.8|2055.8|2049.8|17
1606964400000|2020-12-03 03:00:00|2057.5|2051.5|2059.8|2053.8|2059.8|2053.8|2056.8|2050.8|25
1606964700000|2020-12-03 03:05:00|2059.5|2053.5|2060.8|2054.8|2060.8|2054.8|2059|2053|14
1606965000000|2020-12-03 03:10:00|2061|2055|2061.3|2055.3|2061.3|2055.3|2060.8|2054.8|8
1606965300000|2020-12-03 03:15:00|2061.5|2055.5|2061.3|2055.3|2062|2056|2061|2055|7
1606966200000|2020-12-03 03:30:00|2061.5|2055.5|2061.5|2055.5|2061.5|2055.5|2061|2055|3
1606967400000|2020-12-03 03:50:00|2060.8|2054.8|2060.8|2054.8|2060.8|2054.8|2060.8|2054.8|1
1606968000000|2020-12-03 04:00:00|2060.3|2054.3|2060.3|2054.3|2060.3|2054.3|2060.3|2054.3|1
1606968300000|2020-12-03 04:05:00|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|1
1606969800000|2020-12-03 04:30:00|2058.5|2052.5|2058.5|2052.5|2058.5|2052.5|2058.5|2052.5|1
1606972500000|2020-12-03 05:15:00|2059.3|2053.3|2059.3|2053.3|2059.3|2053.3|2059.3|2053.3|1
1606973400000|2020-12-03 05:30:00|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|1
1606973700000|2020-12-03 05:35:00|2059|2053|2060.3|2054.3|2060.3|2054.3|2059|2053|3
1606974300000|2020-12-03 05:45:00|2059.8|2053.8|2058.5|2052.5|2059.8|2053.8|2058.5|2052.5|3
1606974600000|2020-12-03 05:50:00|2057.8|2051.8|2058|2052|2058|2052|2057.5|2051.5|6
1606975200000|2020-12-03 06:00:00|2057.8|2051.8|2055|2049|2057.8|2051.8|2055|2049|5
1606975500000|2020-12-03 06:05:00|2054.8|2048.8|2054.8|2048.8|2055.3|2049.3|2054.8|2048.8|3
1606975800000|2020-12-03 06:10:00|2056|2050|2056.5|2050.5|2057|2051|2056|2050|6
1606976100000|2020-12-03 06:15:00|2057|2051|2058.8|2052.8|2058.8|2052.8|2057|2051|6
1606976400000|2020-12-03 06:20:00|2059.3|2053.3|2058.8|2052.8|2059.3|2053.3|2058.3|2052.3|6
1606976700000|2020-12-03 06:25:00|2059|2053|2057.5|2051.5|2059|2053|2057.5|2051.5|5
1606977000000|2020-12-03 06:30:00|2057.3|2051.3|2053.5|2047.5|2057.3|2051.3|2053.5|2047.5|7
1606977300000|2020-12-03 06:35:00|2052.6|2046.6|2052.3|2046.3|2053.9|2047.9|2052.3|2046.3|13
1606977600000|2020-12-03 06:40:00|2052.1|2046.1|2046.5|2040.5|2052.1|2046.1|2046.3|2040.3|33
1606977900000|2020-12-03 06:45:00|2046.4|2040.4|2043|2037|2046.4|2040.4|2042.8|2036.8|37
1606978200000|2020-12-03 06:50:00|2043.3|2037.3|2043.6|2037.6|2044|2038|2043.3|2037.3|8
1606978500000|2020-12-03 06:55:00|2043.3|2037.3|2042|2036|2043.3|2037.3|2041|2035|15
1606978800000|2020-12-03 07:00:00|2042.3|2036.3|2042|2036|2042.3|2036.3|2041.6|2035.6|5
1606979100000|2020-12-03 07:05:00|2042.3|2036.3|2042.1|2036.1|2043.9|2037.9|2042.1|2036.1|11
1606979400000|2020-12-03 07:10:00|2041.9|2035.9|2040.5|2034.5|2041.9|2035.9|2040.5|2034.5|2
1606979700000|2020-12-03 07:15:00|2040.6|2034.6|2040.6|2034.6|2040.8|2034.8|2040.6|2034.6|3
1606980000000|2020-12-03 07:20:00|2039.6|2033.6|2036.9|2030.9|2039.6|2033.6|2036.9|2030.9|17
1606980300000|2020-12-03 07:25:00|2037|2031|2037.4|2031.4|2037.4|2031.4|2037|2031|5
1606980600000|2020-12-03 07:30:00|2037.1|2031.1|2042.1|2036.1|2043.8|2037.8|2036.9|2030.9|31
1606980900000|2020-12-03 07:35:00|2042.5|2036.5|2042.4|2036.4|2042.5|2036.5|2042.4|2036.4|2
1606981500000|2020-12-03 07:45:00|2042.1|2036.1|2043|2037|2043.4|2037.4|2042.1|2036.1|5
1606981800000|2020-12-03 07:50:00|2042.9|2036.9|2046.9|2040.9|2046.9|2040.9|2041.9|2035.9|20
1606982100000|2020-12-03 07:55:00|2047.1|2041.1|2047.6|2041.6|2047.9|2041.9|2046.9|2040.9|10
1606982400000|2020-12-03 08:00:00|2047.9|2041.9|2045.1|2039.1|2049.9|2043.9|2044.4|2038.4|40
1606982700000|2020-12-03 08:05:00|2044.1|2038.1|2041.6|2035.6|2044.1|2038.1|2040.9|2034.9|23
1606983000000|2020-12-03 08:10:00|2041.9|2035.9|2044.4|2038.4|2045.4|2039.4|2041.9|2035.9|15
1606983300000|2020-12-03 08:15:00|2044.1|2038.1|2047.4|2041.4|2047.6|2041.6|2042.6|2036.6|38
1606983600000|2020-12-03 08:20:00|2047.1|2041.1|2045.9|2039.9|2047.1|2041.1|2045.9|2039.9|8
1606983900000|2020-12-03 08:25:00|2046.1|2040.1|2049.6|2043.6|2050.6|2044.6|2046.1|2040.1|14
1606984200000|2020-12-03 08:30:00|2049.4|2043.4|2049.6|2043.6|2049.6|2043.6|2049.4|2043.4|4
1606984500000|2020-12-03 08:35:00|2049.4|2043.4|2049.6|2043.6|2050.1|2044.1|2048.9|2042.9|17
1606984800000|2020-12-03 08:40:00|2049.9|2043.9|2047.4|2041.4|2050.6|2044.6|2047.1|2041.1|16
1606985100000|2020-12-03 08:45:00|2047.6|2041.6|2049.4|2043.4|2051.9|2045.9|2047.4|2041.4|29
1606985400000|2020-12-03 08:50:00|2048.9|2042.9|2047.9|2041.9|2048.9|2042.9|2047.6|2041.6|6
1606985700000|2020-12-03 08:55:00|2047.6|2041.6|2050.4|2044.4|2050.9|2044.9|2047.1|2041.1|14
1606986000000|2020-12-03 09:00:00|2050.1|2044.1|2054.4|2048.4|2055.6|2049.6|2048.9|2042.9|27
1606986300000|2020-12-03 09:05:00|2054.1|2048.1|2052.1|2046.1|2054.1|2048.1|2052.1|2046.1|6
1606986600000|2020-12-03 09:10:00|2052.4|2046.4|2052.9|2046.9|2054.6|2048.6|2052.1|2046.1|14
1606986900000|2020-12-03 09:15:00|2052.6|2046.6|2048.9|2042.9|2052.6|2046.6|2048.9|2042.9|24
1606987200000|2020-12-03 09:20:00|2048.6|2042.6|2050.4|2044.4|2050.4|2044.4|2047.6|2041.6|11
1606987500000|2020-12-03 09:25:00|2050.1|2044.1|2055.1|2049.1|2055.1|2049.1|2050.1|2044.1|29
1606987800000|2020-12-03 09:30:00|2055.4|2049.4|2053.6|2047.6|2056.4|2050.4|2052.9|2046.9|29
1606988100000|2020-12-03 09:35:00|2053.4|2047.4|2053.9|2047.9|2054.6|2048.6|2053.4|2047.4|13
1606988400000|2020-12-03 09:40:00|2054.1|2048.1|2053.9|2047.9|2054.4|2048.4|2053.1|2047.1|11
1606988700000|2020-12-03 09:45:00|2054.1|2048.1|2055.9|2049.9|2055.9|2049.9|2053.4|2047.4|27
1606989000000|2020-12-03 09:50:00|2055.6|2049.6|2054.6|2048.6|2055.6|2049.6|2054.6|2048.6|8
1606989300000|2020-12-03 09:55:00|2054.9|2048.9|2055.1|2049.1|2055.6|2049.6|2054.9|2048.9|10
1606989600000|2020-12-03 10:00:00|2055.4|2049.4|2060.1|2054.1|2060.4|2054.4|2055.4|2049.4|29
1606989900000|2020-12-03 10:05:00|2060.4|2054.4|2057.9|2051.9|2060.9|2054.9|2057.9|2051.9|11
1606990200000|2020-12-03 10:10:00|2057.6|2051.6|2056.9|2050.9|2057.6|2051.6|2056.6|2050.6|9
1606990500000|2020-12-03 10:15:00|2056.6|2050.6|2055.4|2049.4|2056.6|2050.6|2055.1|2049.1|17
1606990800000|2020-12-03 10:20:00|2055.6|2049.6|2054.6|2048.6|2056.9|2050.9|2053.4|2047.4|14
1606991100000|2020-12-03 10:25:00|2054.9|2048.9|2055.1|2049.1|2055.4|2049.4|2054.9|2048.9|3
1606991400000|2020-12-03 10:30:00|2055.6|2049.6|2056.4|2050.4|2056.4|2050.4|2055.6|2049.6|7
1606991700000|2020-12-03 10:35:00|2056.6|2050.6|2057.4|2051.4|2057.4|2051.4|2054.1|2048.1|16
1606992000000|2020-12-03 10:40:00|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|1
1606992300000|2020-12-03 10:45:00|2057.4|2051.4|2059.1|2053.1|2059.1|2053.1|2057.4|2051.4|5
1606992600000|2020-12-03 10:50:00|2058.9|2052.9|2059.1|2053.1|2059.1|2053.1|2058.9|2052.9|2
1606992900000|2020-12-03 10:55:00|2058.9|2052.9|2059.1|2053.1|2062.1|2056.1|2058.4|2052.4|34
1606993200000|2020-12-03 11:00:00|2058.9|2052.9|2058.1|2052.1|2058.9|2052.9|2057.9|2051.9|11
1606993500000|2020-12-03 11:05:00|2058.9|2052.9|2058.9|2052.9|2059.4|2053.4|2057.9|2051.9|13
1606993800000|2020-12-03 11:10:00|2058.6|2052.6|2058.6|2052.6|2058.6|2052.6|2058.6|2052.6|1
1606994100000|2020-12-03 11:15:00|2058.4|2052.4|2058.9|2052.9|2058.9|2052.9|2057.6|2051.6|13
1606994400000|2020-12-03 11:20:00|2058.6|2052.6|2058.1|2052.1|2058.6|2052.6|2058.1|2052.1|3
1606994700000|2020-12-03 11:25:00|2058.4|2052.4|2059.9|2053.9|2059.9|2053.9|2058.4|2052.4|4
1606995000000|2020-12-03 11:30:00|2059.6|2053.6|2059.1|2053.1|2061.4|2055.4|2058.6|2052.6|17
1606995300000|2020-12-03 11:35:00|2059.4|2053.4|2061.1|2055.1|2061.1|2055.1|2059.4|2053.4|10
1606995600000|2020-12-03 11:40:00|2060.9|2054.9|2057.9|2051.9|2061.1|2055.1|2057.6|2051.6|23
1606995900000|2020-12-03 11:45:00|2057.6|2051.6|2057.4|2051.4|2057.6|2051.6|2055.9|2049.9|16
1606996200000|2020-12-03 11:50:00|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|1
1606996500000|2020-12-03 11:55:00|2057.4|2051.4|2056.9|2050.9|2057.4|2051.4|2056.9|2050.9|5
1606996800000|2020-12-03 12:00:00|2057.1|2051.1|2058.4|2052.4|2059.1|2053.1|2057.1|2051.1|10
1606997100000|2020-12-03 12:05:00|2058.6|2052.6|2058.9|2052.9|2059.1|2053.1|2058.6|2052.6|3
1606997400000|2020-12-03 12:10:00|2058.6|2052.6|2059.4|2053.4|2059.6|2053.6|2058.6|2052.6|8
1606997700000|2020-12-03 12:15:00|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|1
1606998000000|2020-12-03 12:20:00|2060.4|2054.4|2059.9|2053.9|2060.9|2054.9|2059.9|2053.9|10
1606998300000|2020-12-03 12:25:00|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|2058.9|2052.9|6
1606998600000|2020-12-03 12:30:00|2059.4|2053.4|2059.6|2053.6|2059.6|2053.6|2058.6|2052.6|9
1606998900000|2020-12-03 12:35:00|2059.9|2053.9|2060.1|2054.1|2060.1|2054.1|2059.6|2053.6|6
1606999200000|2020-12-03 12:40:00|2059.9|2053.9|2061.1|2055.1|2061.1|2055.1|2059.9|2053.9|4
1606999500000|2020-12-03 12:45:00|2060.9|2054.9|2061.6|2055.6|2061.6|2055.6|2059.1|2053.1|32
1606999800000|2020-12-03 12:50:00|2061.4|2055.4|2060.1|2054.1|2062.1|2056.1|2059.9|2053.9|20
1607000100000|2020-12-03 12:55:00|2059.9|2053.9|2058.6|2052.6|2059.9|2053.9|2058.6|2052.6|13
1607000400000|2020-12-03 13:00:00|2058.9|2052.9|2061.1|2055.1|2061.9|2055.9|2056.9|2050.9|83
1607000700000|2020-12-03 13:05:00|2061.4|2055.4|2061.9|2055.9|2062.1|2056.1|2060.4|2054.4|30
1607001000000|2020-12-03 13:10:00|2062.1|2056.1|2067.1|2061.1|2068.1|2062.1|2061.6|2055.6|63
1607001300000|2020-12-03 13:15:00|2066.9|2060.9|2065.4|2059.4|2067.1|2061.1|2064.6|2058.6|69
1607001600000|2020-12-03 13:20:00|2065.6|2059.6|2060.9|2054.9|2065.6|2059.6|2059.6|2053.6|41
1607001900000|2020-12-03 13:25:00|2061.1|2055.1|2061.9|2055.9|2062.4|2056.4|2058.6|2052.6|33
1607002200000|2020-12-03 13:30:00|2062.1|2056.1|2059.6|2053.6|2062.6|2056.6|2059.6|2053.6|46
1607002500000|2020-12-03 13:35:00|2059.9|2053.9|2060.4|2054.4|2065.1|2059.1|2059.6|2053.6|78
1607002800000|2020-12-03 13:40:00|2060.1|2054.1|2060.9|2054.9|2062.1|2056.1|2059.4|2053.4|35
1607003100000|2020-12-03 13:45:00|2061.1|2055.1|2062.9|2056.9|2062.9|2056.9|2059.9|2053.9|57
1607003400000|2020-12-03 13:50:00|2063.4|2057.4|2057.9|2051.9|2063.4|2057.4|2057.9|2051.9|50
1607003700000|2020-12-03 13:55:00|2057.4|2051.4|2055.4|2049.4|2059.4|2053.4|2055.4|2049.4|63
1607004000000|2020-12-03 14:00:00|2055.1|2049.1|2057.9|2051.9|2057.9|2051.9|2053.6|2047.6|69
1607004300000|2020-12-03 14:05:00|2057.6|2051.6|2063.6|2057.6|2064.1|2058.1|2057.6|2051.6|68
1607004600000|2020-12-03 14:10:00|2063.9|2057.9|2061.9|2055.9|2064.4|2058.4|2061.1|2055.1|31
1607004900000|2020-12-03 14:15:00|2061.6|2055.6|2064.6|2058.6|2064.6|2058.6|2061.1|2055.1|29
1607005200000|2020-12-03 14:20:00|2064.9|2058.9|2063.4|2057.4|2064.9|2058.9|2062.1|2056.1|16
1607005500000|2020-12-03 14:25:00|2063.1|2057.1|2062.6|2056.6|2063.4|2057.4|2062.4|2056.4|11
1607005800000|2020-12-03 14:30:00|2062.4|2056.4|2057.1|2051.1|2062.4|2056.4|2056.6|2050.6|48
1607006100000|2020-12-03 14:35:00|2057.4|2051.4|2056.9|2050.9|2057.9|2051.9|2056.6|2050.6|21
1607006400000|2020-12-03 14:40:00|2057.1|2051.1|2061.1|2055.1|2061.4|2055.4|2057.1|2051.1|11
1607006700000|2020-12-03 14:45:00|2060.9|2054.9|2057.1|2051.1|2060.9|2054.9|2055.6|2049.6|48
1607007000000|2020-12-03 14:50:00|2058.4|2052.4|2057.9|2051.9|2059.9|2053.9|2057.6|2051.6|17
1607007300000|2020-12-03 14:55:00|2057.6|2051.6|2054.6|2048.6|2057.6|2051.6|2053.1|2047.1|28
1607007600000|2020-12-03 15:00:00|2054.9|2048.9|2055.9|2049.9|2057.1|2051.1|2054.9|2048.9|31
1607007900000|2020-12-03 15:05:00|2055.6|2049.6|2051.9|2045.9|2055.6|2049.6|2050.9|2044.9|65
1607008200000|2020-12-03 15:10:00|2052.1|2046.1|2050.9|2044.9|2052.6|2046.6|2048.9|2042.9|54
1607008500000|2020-12-03 15:15:00|2051.1|2045.1|2051.1|2045.1|2051.6|2045.6|2049.9|2043.9|28
1607008800000|2020-12-03 15:20:00|2050.9|2044.9|2049.6|2043.6|2052.1|2046.1|2049.4|2043.4|23
1607009100000|2020-12-03 15:25:00|2049.9|2043.9|2051.9|2045.9|2052.6|2046.6|2049.6|2043.6|33
1607009400000|2020-12-03 15:30:00|2052.1|2046.1|2051.6|2045.6|2053.6|2047.6|2050.9|2044.9|32
1607009700000|2020-12-03 15:35:00|2052.4|2046.4|2052.4|2046.4|2055.4|2049.4|2052.4|2046.4|41
1607010000000|2020-12-03 15:40:00|2052.9|2046.9|2053.4|2047.4|2055.1|2049.1|2052.4|2046.4|37
1607010300000|2020-12-03 15:45:00|2053.6|2047.6|2051.4|2045.4|2054.1|2048.1|2051.4|2045.4|25
1607010600000|2020-12-03 15:50:00|2051.6|2045.6|2050.6|2044.6|2051.9|2045.9|2047.1|2041.1|27
1607010900000|2020-12-03 15:55:00|2049.9|2043.9|2050.1|2044.1|2050.1|2044.1|2047.6|2041.6|24
1607011200000|2020-12-03 16:00:00|2049.9|2043.9|2045.9|2039.9|2049.9|2043.9|2045.6|2039.6|17
1607011500000|2020-12-03 16:05:00|2046.1|2040.1|2041.9|2035.9|2046.4|2040.4|2041.6|2035.6|85
1607011800000|2020-12-03 16:10:00|2042.1|2036.1|2040.6|2034.6|2042.4|2036.4|2037.4|2031.4|50
1607012100000|2020-12-03 16:15:00|2040.4|2034.4|2035.6|2029.6|2040.4|2034.4|2034.1|2028.1|153
1607012400000|2020-12-03 16:20:00|2035.9|2029.9|2037.1|2031.1|2038.6|2032.6|2035.9|2029.9|42
1607012700000|2020-12-03 16:25:00|2037.4|2031.4|2037.6|2031.6|2038.4|2032.4|2037.4|2031.4|18
1607013000000|2020-12-03 16:30:00|2037.9|2031.9|2037.9|2031.9|2038.1|2032.1|2037.4|2031.4|13
1607013300000|2020-12-03 16:35:00|2037.6|2031.6|2037.1|2031.1|2037.9|2031.9|2037.1|2031.1|7
1607013600000|2020-12-03 16:40:00|2037.4|2031.4|2037.9|2031.9|2037.9|2031.9|2037.1|2031.1|9
1607013900000|2020-12-03 16:45:00|2037.6|2031.6|2037.6|2031.6|2037.6|2031.6|2036.9|2030.9|17
1607014200000|2020-12-03 16:50:00|2037.9|2031.9|2038.1|2032.1|2038.4|2032.4|2036.9|2030.9|11
1607014500000|2020-12-03 16:55:00|2037.9|2031.9|2042.9|2036.9|2044.1|2038.1|2037.9|2031.9|31
1607014800000|2020-12-03 17:00:00|2041.9|2035.9|2040.6|2034.6|2042.9|2036.9|2040.6|2034.6|8
1607015100000|2020-12-03 17:05:00|2040.4|2034.4|2040.1|2034.1|2040.4|2034.4|2039.9|2033.9|3
1607015400000|2020-12-03 17:10:00|2039.9|2033.9|2039.6|2033.6|2039.9|2033.9|2039.6|2033.6|2
1607015700000|2020-12-03 17:15:00|2039.4|2033.4|2037.6|2031.6|2039.4|2033.4|2036.9|2030.9|7
1607016000000|2020-12-03 17:20:00|2037.9|2031.9|2037.9|2031.9|2038.1|2032.1|2037.6|2031.6|4
1607016600000|2020-12-03 17:30:00|2038.1|2032.1|2038.6|2032.6|2038.6|2032.6|2038.1|2032.1|2
1607017200000|2020-12-03 17:40:00|2038.9|2032.9|2039.9|2033.9|2039.9|2033.9|2038.9|2032.9|3
1607017800000|2020-12-03 17:50:00|2039.4|2033.4|2039.4|2033.4|2039.9|2033.9|2039.4|2033.4|3
1607018100000|2020-12-03 17:55:00|2039.5|2033.5|2039|2033|2039.5|2033.5|2038.6|2032.6|10
1607043600000|2020-12-04 01:00:00|2038.1|2032.1|2039.3|2033.3|2039.3|2033.3|2038.1|2032.1|6
1607043900000|2020-12-04 01:05:00|2039.1|2033.1|2038.6|2032.6|2039.5|2033.5|2038.4|2032.4|30
1607044200000|2020-12-04 01:10:00|2038.4|2032.4|2038.4|2032.4|2038.9|2032.9|2038.3|2032.3|4
1607044500000|2020-12-04 01:15:00|2038.3|2032.3|2038.5|2032.5|2038.5|2032.5|2038.3|2032.3|2
1607045400000|2020-12-04 01:30:00|2038.3|2032.3|2038|2032|2038.3|2032.3|2038|2032|3
1607045700000|2020-12-04 01:35:00|2037.3|2031.3|2037.3|2031.3|2037.3|2031.3|2037.3|2031.3|1
1607046000000|2020-12-04 01:40:00|2037.1|2031.1|2036.9|2030.9|2037.1|2031.1|2036.5|2030.5|9
1607046300000|2020-12-04 01:45:00|2037.1|2031.1|2041.3|2035.3|2041.8|2035.8|2036.9|2030.9|25
1607046600000|2020-12-04 01:50:00|2041.1|2035.1|2038.6|2032.6|2041.1|2035.1|2038.6|2032.6|3
1607046900000|2020-12-04 01:55:00|2039.1|2033.1|2040|2034|2040|2034|2038.4|2032.4|7
1607047200000|2020-12-04 02:00:00|2041.6|2035.6|2042.1|2036.1|2042.1|2036.1|2041.6|2035.6|3
1607047500000|2020-12-04 02:05:00|2042|2036|2040.9|2034.9|2042.1|2036.1|2040.6|2034.6|21
1607047800000|2020-12-04 02:10:00|2041.1|2035.1|2039.1|2033.1|2041.1|2035.1|2038.9|2032.9|36
1607048100000|2020-12-04 02:15:00|2039.4|2033.4|2039.9|2033.9|2039.9|2033.9|2039.4|2033.4|2
1607049000000|2020-12-04 02:30:00|2040.1|2034.1|2039.9|2033.9|2040.1|2034.1|2039.9|2033.9|3
1607049300000|2020-12-04 02:35:00|2039.6|2033.6|2039.6|2033.6|2039.6|2033.6|2039.6|2033.6|1
1607049600000|2020-12-04 02:40:00|2039.4|2033.4|2039.1|2033.1|2039.9|2033.9|2038.9|2032.9|43
1607049900000|2020-12-04 02:45:00|2039|2033|2039.9|2033.9|2039.9|2033.9|2038.8|2032.8|7
1607051400000|2020-12-04 03:10:00|2040.1|2034.1|2041.5|2035.5|2041.6|2035.6|2040.1|2034.1|6
1607052000000|2020-12-04 03:20:00|2041.8|2035.8|2041.9|2035.9|2042.1|2036.1|2041.8|2035.8|6
1607052300000|2020-12-04 03:25:00|2042|2036|2042.6|2036.6|2044.1|2038.1|2042|2036|10
1607052600000|2020-12-04 03:30:00|2042.3|2036.3|2043.3|2037.3|2043.3|2037.3|2042.3|2036.3|5
1607054400000|2020-12-04 04:00:00|2043.5|2037.5|2043.5|2037.5|2043.5|2037.5|2043.4|2037.4|3
1607056500000|2020-12-04 04:35:00|2043.8|2037.8|2043.8|2037.8|2043.8|2037.8|2043.8|2037.8|1
1607059500000|2020-12-04 05:25:00|2044|2038|2044.9|2038.9|2045.8|2039.8|2044|2038|5
1607059800000|2020-12-04 05:30:00|2044.8|2038.8|2045|2039|2045.5|2039.5|2044.8|2038.8|5
1607060100000|2020-12-04 05:35:00|2045.4|2039.4|2044.8|2038.8|2045.8|2039.8|2044.5|2038.5|18
1607060400000|2020-12-04 05:40:00|2044.6|2038.6|2046.8|2040.8|2047.3|2041.3|2044.6|2038.6|28
1607060700000|2020-12-04 05:45:00|2046.5|2040.5|2048.9|2042.9|2048.9|2042.9|2046.1|2040.1|38
1607061000000|2020-12-04 05:50:00|2049|2043|2049|2043|2049.4|2043.4|2047.4|2041.4|26
1607061300000|2020-12-04 05:55:00|2048.9|2042.9|2048.3|2042.3|2049.6|2043.6|2048.3|2042.3|7
1607061600000|2020-12-04 06:00:00|2048.1|2042.1|2046.8|2040.8|2048.1|2042.1|2045|2039|12
1607061900000|2020-12-04 06:05:00|2047.8|2041.8|2047.8|2041.8|2047.8|2041.8|2047.8|2041.8|1
1607062200000|2020-12-04 06:10:00|2048|2042|2049|2043|2049.6|2043.6|2048|2042|27
1607062500000|2020-12-04 06:15:00|2049.1|2043.1|2049|2043|2049.8|2043.8|2048.8|2042.8|43
1607062800000|2020-12-04 06:20:00|2048.4|2042.4|2049.1|2043.1|2049.4|2043.4|2048.4|2042.4|10
1607063100000|2020-12-04 06:25:00|2048.9|2042.9|2051.9|2045.9|2051.9|2045.9|2048.9|2042.9|17
1607063400000|2020-12-04 06:30:00|2051.8|2045.8|2052.4|2046.4|2053.3|2047.3|2051|2045|44
1607063700000|2020-12-04 06:35:00|2052.3|2046.3|2053|2047|2053|2047|2052.3|2046.3|4
1607064000000|2020-12-04 06:40:00|2054|2048|2053.3|2047.3|2054|2048|2053.3|2047.3|9
1607064300000|2020-12-04 06:45:00|2053.1|2047.1|2054.3|2048.3|2054.3|2048.3|2053|2047|5
1607064600000|2020-12-04 06:50:00|2054.5|2048.5|2051.5|2045.5|2054.5|2048.5|2051.5|2045.5|9
1607064900000|2020-12-04 06:55:00|2051.1|2045.1|2049.4|2043.4|2051.1|2045.1|2049.4|2043.4|20
1607065200000|2020-12-04 07:00:00|2049.1|2043.1|2049|2043|2049.1|2043.1|2049|2043|2
1607065500000|2020-12-04 07:05:00|2048.8|2042.8|2047.9|2041.9|2048.8|2042.8|2047.9|2041.9|4
1607065800000|2020-12-04 07:10:00|2048|2042|2048|2042|2048|2042|2048|2042|1
1607066400000|2020-12-04 07:20:00|2047.9|2041.9|2048.1|2042.1|2048.8|2042.8|2047.1|2041.1|9
1607066700000|2020-12-04 07:25:00|2048.5|2042.5|2048.6|2042.6|2049|2043|2048.5|2042.5|4
1607067000000|2020-12-04 07:30:00|2048.5|2042.5|2048|2042|2048.5|2042.5|2047.9|2041.9|6
1607067300000|2020-12-04 07:35:00|2047.9|2041.9|2048|2042|2048|2042|2047.9|2041.9|2
1607067600000|2020-12-04 07:40:00|2048.3|2042.3|2048.3|2042.3|2048.6|2042.6|2047.8|2041.8|8
1607067900000|2020-12-04 07:45:00|2048|2042|2049.4|2043.4|2049.4|2043.4|2047.9|2041.9|8
1607068200000|2020-12-04 07:50:00|2049.6|2043.6|2049.9|2043.9|2049.9|2043.9|2049.6|2043.6|4
1607068500000|2020-12-04 07:55:00|2050.9|2044.9|2050.9|2044.9|2051.1|2045.1|2050.9|2044.9|3
1607068800000|2020-12-04 08:00:00|2051.1|2045.1|2054.1|2048.1|2055.1|2049.1|2050.4|2044.4|55
1607069100000|2020-12-04 08:05:00|2054.4|2048.4|2050.4|2044.4|2056.6|2050.6|2049.4|2043.4|28
1607069400000|2020-12-04 08:10:00|2050.6|2044.6|2053.4|2047.4|2054.6|2048.6|2050.4|2044.4|24
1607069700000|2020-12-04 08:15:00|2053.1|2047.1|2051.9|2045.9|2053.1|2047.1|2051.6|2045.6|7
1607070000000|2020-12-04 08:20:00|2051.6|2045.6|2050.9|2044.9|2051.6|2045.6|2050.6|2044.6|8
1607070300000|2020-12-04 08:25:00|2051.1|2045.1|2051.4|2045.4|2052.1|2046.1|2051.1|2045.1|8
1607070600000|2020-12-04 08:30:00|2051.6|2045.6|2051.4|2045.4|2052.4|2046.4|2051.4|2045.4|6
1607070900000|2020-12-04 08:35:00|2051.1|2045.1|2051.1|2045.1|2051.4|2045.4|2050.9|2044.9|7
1607071200000|2020-12-04 08:40:00|2050.9|2044.9|2049.4|2043.4|2050.9|2044.9|2049.4|2043.4|9
1607071500000|2020-12-04 08:45:00|2049.6|2043.6|2049.1|2043.1|2049.9|2043.9|2049.1|2043.1|7
1607071800000|2020-12-04 08:50:00|2049.4|2043.4|2048.1|2042.1|2049.4|2043.4|2048.1|2042.1|5
1607072100000|2020-12-04 08:55:00|2048.4|2042.4|2048.6|2042.6|2048.9|2042.9|2048.1|2042.1|7
1607072400000|2020-12-04 09:00:00|2049.1|2043.1|2046.1|2040.1|2049.4|2043.4|2045.6|2039.6|22
1607072700000|2020-12-04 09:05:00|2046.4|2040.4|2046.4|2040.4|2048.1|2042.1|2046.1|2040.1|17
1607073000000|2020-12-04 09:10:00|2046.1|2040.1|2046.9|2040.9|2048.1|2042.1|2045.4|2039.4|35
1607073300000|2020-12-04 09:15:00|2047.1|2041.1|2049.4|2043.4|2049.4|2043.4|2047.1|2041.1|14
1607073600000|2020-12-04 09:20:00|2049.6|2043.6|2049.6|2043.6|2050.1|2044.1|2048.9|2042.9|19
1607073900000|2020-12-04 09:25:00|2050.1|2044.1|2052.6|2046.6|2053.4|2047.4|2050.1|2044.1|15
1607074200000|2020-12-04 09:30:00|2052.1|2046.1|2051.9|2045.9|2052.6|2046.6|2051.9|2045.9|10
1607074500000|2020-12-04 09:35:00|2052.1|2046.1|2052.9|2046.9|2053.9|2047.9|2051.6|2045.6|22
1607074800000|2020-12-04 09:40:00|2052.4|2046.4|2053.4|2047.4|2053.4|2047.4|2052.4|2046.4|7
1607075100000|2020-12-04 09:45:00|2053.6|2047.6|2052.6|2046.6|2053.6|2047.6|2052.1|2046.1|12
1607075400000|2020-12-04 09:50:00|2052.4|2046.4|2052.4|2046.4|2052.6|2046.6|2049.6|2043.6|20
1607075700000|2020-12-04 09:55:00|2052.6|2046.6|2052.6|2046.6|2053.9|2047.9|2052.1|2046.1|23
1607076000000|2020-12-04 10:00:00|2052.9|2046.9|2052.4|2046.4|2053.6|2047.6|2051.1|2045.1|16
1607076300000|2020-12-04 10:05:00|2052.6|2046.6|2052.9|2046.9|2053.1|2047.1|2050.4|2044.4|24
1607076600000|2020-12-04 10:10:00|2052.6|2046.6|2052.4|2046.4|2052.9|2046.9|2052.1|2046.1|10
1607076900000|2020-12-04 10:15:00|2051.9|2045.9|2053.4|2047.4|2053.6|2047.6|2051.9|2045.9|17
1607077200000|2020-12-04 10:20:00|2053.6|2047.6|2054.6|2048.6|2054.6|2048.6|2052.4|2046.4|15
1607077500000|2020-12-04 10:25:00|2054.9|2048.9|2054.1|2048.1|2055.9|2049.9|2052.9|2046.9|12
1607077800000|2020-12-04 10:30:00|2054.4|2048.4|2058.6|2052.6|2059.1|2053.1|2054.1|2048.1|22
1607078100000|2020-12-04 10:35:00|2058.9|2052.9|2056.6|2050.6|2058.9|2052.9|2055.9|2049.9|22
1607078400000|2020-12-04 10:40:00|2056.9|2050.9|2056.9|2050.9|2058.9|2052.9|2056.9|2050.9|17
1607078700000|2020-12-04 10:45:00|2055.9|2049.9|2055.4|2049.4|2056.4|2050.4|2053.1|2047.1|24
1607079000000|2020-12-04 10:50:00|2055.9|2049.9|2053.9|2047.9|2056.1|2050.1|2053.1|2047.1|29
1607079300000|2020-12-04 10:55:00|2053.6|2047.6|2050.4|2044.4|2054.4|2048.4|2050.4|2044.4|25
1607079600000|2020-12-04 11:00:00|2050.6|2044.6|2048.9|2042.9|2050.6|2044.6|2048.6|2042.6|6
1607079900000|2020-12-04 11:05:00|2049.1|2043.1|2049.9|2043.9|2050.9|2044.9|2049.1|2043.1|9
1607080200000|2020-12-04 11:10:00|2049.4|2043.4|2049.4|2043.4|2049.4|2043.4|2049.1|2043.1|3
1607080500000|2020-12-04 11:15:00|2049.6|2043.6|2049.6|2043.6|2049.6|2043.6|2049.4|2043.4|7
1607080800000|2020-12-04 11:20:00|2050.4|2044.4|2050.1|2044.1|2051.6|2045.6|2049.9|2043.9|9
1607081100000|2020-12-04 11:25:00|2050.4|2044.4|2049.6|2043.6|2050.6|2044.6|2049.1|2043.1|14
1607081400000|2020-12-04 11:30:00|2049.4|2043.4|2048.9|2042.9|2050.6|2044.6|2048.9|2042.9|15
1607081700000|2020-12-04 11:35:00|2049.1|2043.1|2048.9|2042.9|2050.4|2044.4|2048.9|2042.9|26
1607082000000|2020-12-04 11:40:00|2048.6|2042.6|2047.4|2041.4|2048.6|2042.6|2047.1|2041.1|13
1607082300000|2020-12-04 11:45:00|2048.4|2042.4|2048.9|2042.9|2048.9|2042.9|2048.4|2042.4|2
1607082600000|2020-12-04 11:50:00|2048.4|2042.4|2048.1|2042.1|2048.4|2042.4|2047.9|2041.9|5
1607082900000|2020-12-04 11:55:00|2048.4|2042.4|2047.9|2041.9|2048.4|2042.4|2047.9|2041.9|5
1607083200000|2020-12-04 12:00:00|2047.6|2041.6|2046.6|2040.6|2047.6|2041.6|2046.6|2040.6|4
1607083500000|2020-12-04 12:05:00|2046.4|2040.4|2044.1|2038.1|2046.4|2040.4|2043.4|2037.4|23
1607083800000|2020-12-04 12:10:00|2044.4|2038.4|2044.6|2038.6|2044.6|2038.6|2044.4|2038.4|2
1607084100000|2020-12-04 12:15:00|2044.9|2038.9|2045.9|2039.9|2045.9|2039.9|2044.9|2038.9|4
1607084400000|2020-12-04 12:20:00|2046.1|2040.1|2046.4|2040.4|2047.4|2041.4|2046.1|2040.1|11
1607084700000|2020-12-04 12:25:00|2046.1|2040.1|2046.1|2040.1|2046.4|2040.4|2045.9|2039.9|5
1607085000000|2020-12-04 12:30:00|2045.6|2039.6|2045.1|2039.1|2046.1|2040.1|2044.6|2038.6|8
1607085300000|2020-12-04 12:35:00|2045.4|2039.4|2047.9|2041.9|2049.4|2043.4|2045.4|2039.4|36
1607085600000|2020-12-04 12:40:00|2048.1|2042.1|2046.4|2040.4|2048.4|2042.4|2046.4|2040.4|13
1607085900000|2020-12-04 12:45:00|2046.9|2040.9|2043.9|2037.9|2046.9|2040.9|2043.6|2037.6|56
1607086200000|2020-12-04 12:50:00|2043.6|2037.6|2041.1|2035.1|2044.4|2038.4|2040.9|2034.9|18
1607086500000|2020-12-04 12:55:00|2041.4|2035.4|2042.1|2036.1|2044.4|2038.4|2041.4|2035.4|21
1607086800000|2020-12-04 13:00:00|2041.9|2035.9|2037.1|2031.1|2041.9|2035.9|2036.1|2030.1|89
1607087100000|2020-12-04 13:05:00|2038.1|2032.1|2036.6|2030.6|2039.1|2033.1|2036.6|2030.6|43
1607087400000|2020-12-04 13:10:00|2036.4|2030.4|2035.4|2029.4|2038.6|2032.6|2035.4|2029.4|62
1607087700000|2020-12-04 13:15:00|2035.1|2029.1|2033.6|2027.6|2035.6|2029.6|2033.6|2027.6|39
1607088000000|2020-12-04 13:20:00|2033.9|2027.9|2033.1|2027.1|2035.1|2029.1|2032.4|2026.4|35
1607088300000|2020-12-04 13:25:00|2032.9|2026.9|2030.9|2024.9|2032.9|2026.9|2030.4|2024.4|25
1607088600000|2020-12-04 13:30:00|2031.1|2025.1|2030.6|2024.6|2032.4|2026.4|2028.4|2022.4|57
1607088900000|2020-12-04 13:35:00|2030.9|2024.9|2030.9|2024.9|2031.6|2025.6|2030.6|2024.6|12
1607089200000|2020-12-04 13:40:00|2031.1|2025.1|2031.1|2025.1|2031.4|2025.4|2030.9|2024.9|4
1607089500000|2020-12-04 13:45:00|2031.4|2025.4|2030.4|2024.4|2031.4|2025.4|2028.1|2022.1|60
1607089800000|2020-12-04 13:50:00|2030.6|2024.6|2030.4|2024.4|2031.1|2025.1|2028.9|2022.9|28
1607090100000|2020-12-04 13:55:00|2030.1|2024.1|2031.9|2025.9|2031.9|2025.9|2028.6|2022.6|42
1607090400000|2020-12-04 14:00:00|2032.1|2026.1|2031.4|2025.4|2032.1|2026.1|2030.9|2024.9|27
1607090700000|2020-12-04 14:05:00|2031.1|2025.1|2031.4|2025.4|2031.6|2025.6|2028.6|2022.6|21
1607091000000|2020-12-04 14:10:00|2031.1|2025.1|2031.6|2025.6|2031.9|2025.9|2031.1|2025.1|15
1607091300000|2020-12-04 14:15:00|2031.9|2025.9|2031.9|2025.9|2032.4|2026.4|2031.4|2025.4|16
1607091600000|2020-12-04 14:20:00|2031.6|2025.6|2031.9|2025.9|2032.4|2026.4|2031.1|2025.1|23
1607091900000|2020-12-04 14:25:00|2032.1|2026.1|2031.1|2025.1|2032.1|2026.1|2030.9|2024.9|14
1607092200000|2020-12-04 14:30:00|2031.4|2025.4|2030.6|2024.6|2032.6|2026.6|2030.6|2024.6|29
1607092500000|2020-12-04 14:35:00|2030.9|2024.9|2031.6|2025.6|2032.4|2026.4|2029.4|2023.4|52
1607092800000|2020-12-04 14:40:00|2031.4|2025.4|2032.1|2026.1|2033.9|2027.9|2031.1|2025.1|40
1607093100000|2020-12-04 14:45:00|2032.4|2026.4|2032.6|2026.6|2033.1|2027.1|2031.6|2025.6|33
1607093400000|2020-12-04 14:50:00|2032.9|2026.9|2033.6|2027.6|2034.1|2028.1|2032.9|2026.9|22
1607093700000|2020-12-04 14:55:00|2033.4|2027.4|2033.6|2027.6|2034.1|2028.1|2031.6|2025.6|45
1607094000000|2020-12-04 15:00:00|2033.9|2027.9|2032.9|2026.9|2034.4|2028.4|2032.9|2026.9|52
1607094300000|2020-12-04 15:05:00|2033.1|2027.1|2033.6|2027.6|2034.4|2028.4|2033.1|2027.1|21
1607094600000|2020-12-04 15:10:00|2034.1|2028.1|2034.6|2028.6|2036.1|2030.1|2034.1|2028.1|16
1607094900000|2020-12-04 15:15:00|2034.4|2028.4|2033.9|2027.9|2034.6|2028.6|2033.6|2027.6|24
1607095200000|2020-12-04 15:20:00|2034.1|2028.1|2035.4|2029.4|2035.9|2029.9|2033.4|2027.4|20
1607095500000|2020-12-04 15:25:00|2035.6|2029.6|2035.1|2029.1|2035.6|2029.6|2035.1|2029.1|7
1607095800000|2020-12-04 15:30:00|2035.4|2029.4|2035.6|2029.6|2036.6|2030.6|2034.9|2028.9|31
1607096100000|2020-12-04 15:35:00|2035.9|2029.9|2031.4|2025.4|2035.9|2029.9|2030.6|2024.6|26
1607096400000|2020-12-04 15:40:00|2031.9|2025.9|2032.1|2026.1|2032.4|2026.4|2031.6|2025.6|14
1607096700000|2020-12-04 15:45:00|2031.9|2025.9|2030.6|2024.6|2031.9|2025.9|2028.9|2022.9|46
1607097000000|2020-12-04 15:50:00|2030.9|2024.9|2031.4|2025.4|2032.1|2026.1|2027.6|2021.6|41
1607097300000|2020-12-04 15:55:00|2031.6|2025.6|2031.9|2025.9|2032.4|2026.4|2030.6|2024.6|28
1607097600000|2020-12-04 16:00:00|2032.4|2026.4|2031.4|2025.4|2032.4|2026.4|2027.8|2021.8|62
1607097900000|2020-12-04 16:05:00|2030.9|2024.9|2033.1|2027.1|2033.9|2027.9|2028.9|2022.9|42
1607098200000|2020-12-04 16:10:00|2032.9|2026.9|2032.6|2026.6|2035.4|2029.4|2032.4|2026.4|24
1607098500000|2020-12-04 16:15:00|2032.4|2026.4|2033.4|2027.4|2034.9|2028.9|2027.4|2021.4|229
1607098800000|2020-12-04 16:20:00|2033.6|2027.6|2034.9|2028.9|2035.6|2029.6|2033.6|2027.6|24
1607099100000|2020-12-04 16:25:00|2035.1|2029.1|2034.9|2028.9|2035.6|2029.6|2033.6|2027.6|11
1607099400000|2020-12-04 16:30:00|2035.1|2029.1|2034.4|2028.4|2035.4|2029.4|2032.9|2026.9|18
1607099700000|2020-12-04 16:35:00|2035.1|2029.1|2036.1|2030.1|2036.9|2030.9|2035.1|2029.1|13
1607100000000|2020-12-04 16:40:00|2036.4|2030.4|2036.4|2030.4|2037.6|2031.6|2036.1|2030.1|13
1607100300000|2020-12-04 16:45:00|2036.1|2030.1|2035.1|2029.1|2037.6|2031.6|2035.1|2029.1|9
1607100600000|2020-12-04 16:50:00|2034.9|2028.9|2035.1|2029.1|2035.6|2029.6|2034.4|2028.4|15
1607100900000|2020-12-04 16:55:00|2035.4|2029.4|2035.4|2029.4|2035.9|2029.9|2035.4|2029.4|9
1607101200000|2020-12-04 17:00:00|2034.9|2028.9|2034.9|2028.9|2035.4|2029.4|2033.6|2027.6|11
1607101500000|2020-12-04 17:05:00|2035.1|2029.1|2034.9|2028.9|2035.1|2029.1|2034.9|2028.9|2
1607101800000|2020-12-04 17:10:00|2034.6|2028.6|2034.4|2028.4|2034.9|2028.9|2034.4|2028.4|4
1607102700000|2020-12-04 17:25:00|2035.4|2029.4|2035.1|2029.1|2035.4|2029.4|2034.9|2028.9|6
1607103000000|2020-12-04 17:30:00|2035.6|2029.6|2036.9|2030.9|2037.9|2031.9|2035.6|2029.6|22
1607103300000|2020-12-04 17:35:00|2037.1|2031.1|2035.4|2029.4|2037.4|2031.4|2035.4|2029.4|26
1607103600000|2020-12-04 17:40:00|2035.1|2029.1|2035.1|2029.1|2035.1|2029.1|2035.1|2029.1|1
1607104500000|2020-12-04 17:55:00|2035.4|2029.4|2035.8|2029.8|2036|2030|2035.4|2029.4|5
1607302800000|2020-12-07 01:00:00|2039.5|2028.3|2037.8|2031.8|2039.5|2031.8|2036.6|2028.3|12
1607303100000|2020-12-07 01:05:00|2037.9|2031.9|2038.3|2032.3|2038.3|2032.3|2037.8|2031.8|6
1607303400000|2020-12-07 01:10:00|2038.1|2032.1|2038.1|2032.1|2038.5|2032.5|2037.9|2031.9|10
1607303700000|2020-12-07 01:15:00|2037.6|2031.6|2039.8|2033.8|2039.8|2033.8|2037.6|2031.6|5
1607304000000|2020-12-07 01:20:00|2039.5|2033.5|2039.1|2033.1|2040|2034|2039|2033|12
1607304300000|2020-12-07 01:25:00|2038.6|2032.6|2038|2032|2038.8|2032.8|2036.3|2030.3|21
1607304600000|2020-12-07 01:30:00|2038.5|2032.5|2037.1|2031.1|2038.5|2032.5|2036.9|2030.9|15
1607304900000|2020-12-07 01:35:00|2036.9|2030.9|2035.9|2029.9|2036.9|2030.9|2035.4|2029.4|9
1607305200000|2020-12-07 01:40:00|2035.5|2029.5|2034.3|2028.3|2035.6|2029.6|2032.3|2026.3|21
1607305500000|2020-12-07 01:45:00|2034.1|2028.1|2034.8|2028.8|2034.8|2028.8|2032.8|2026.8|22
1607305800000|2020-12-07 01:50:00|2034.5|2028.5|2034.5|2028.5|2034.8|2028.8|2034.5|2028.5|4
1607306100000|2020-12-07 01:55:00|2034.1|2028.1|2032.5|2026.5|2034.1|2028.1|2032.5|2026.5|15
1607306400000|2020-12-07 02:00:00|2032.8|2026.8|2032|2026|2032.8|2026.8|2032|2026|7
1607306700000|2020-12-07 02:05:00|2031.8|2025.8|2031.5|2025.5|2031.8|2025.8|2030.8|2024.8|3
1607307000000|2020-12-07 02:10:00|2031.4|2025.4|2033.6|2027.6|2033.6|2027.6|2030.9|2024.9|8
1607307300000|2020-12-07 02:15:00|2033.8|2027.8|2033.8|2027.8|2033.8|2027.8|2033.8|2027.8|1
1607307600000|2020-12-07 02:20:00|2033.3|2027.3|2032.9|2026.9|2033.3|2027.3|2032.9|2026.9|2
1607308200000|2020-12-07 02:30:00|2032.6|2026.6|2031.9|2025.9|2032.6|2026.6|2031.9|2025.9|4
1607308500000|2020-12-07 02:35:00|2032|2026|2032|2026|2032|2026|2032|2026|1
1607308800000|2020-12-07 02:40:00|2031.9|2025.9|2032|2026|2032|2026|2031.8|2025.8|6
1607309100000|2020-12-07 02:45:00|2031.9|2025.9|2032.6|2026.6|2032.6|2026.6|2031.9|2025.9|2
1607309400000|2020-12-07 02:50:00|2032.5|2026.5|2031.6|2025.6|2032.6|2026.6|2031.6|2025.6|6
1607309700000|2020-12-07 02:55:00|2030.9|2024.9|2030.3|2024.3|2031.1|2025.1|2030.1|2024.1|8
1607310300000|2020-12-07 03:05:00|2029.6|2023.6|2031|2025|2031.3|2025.3|2029.6|2023.6|9
1607310600000|2020-12-07 03:10:00|2030.9|2024.9|2029.5|2023.5|2030.9|2024.9|2029.5|2023.5|7
1607310900000|2020-12-07 03:15:00|2029.6|2023.6|2029.9|2023.9|2029.9|2023.9|2029.5|2023.5|3
1607311200000|2020-12-07 03:20:00|2030.3|2024.3|2030.1|2024.1|2030.3|2024.3|2030.1|2024.1|2
1607311500000|2020-12-07 03:25:00|2029.9|2023.9|2029.9|2023.9|2030|2024|2029.9|2023.9|3
1607311800000|2020-12-07 03:30:00|2031|2025|2029.5|2023.5|2031|2025|2029.5|2023.5|4
1607312400000|2020-12-07 03:40:00|2029.3|2023.3|2029.3|2023.3|2029.3|2023.3|2029.3|2023.3|1
1607312700000|2020-12-07 03:45:00|2029|2023|2028.1|2022.1|2029|2023|2028.1|2022.1|3
1607313900000|2020-12-07 04:05:00|2029.4|2023.4|2030.1|2024.1|2030.1|2024.1|2029.4|2023.4|3
1607314200000|2020-12-07 04:10:00|2030|2024|2030|2024|2030|2024|2030|2024|1
1607314500000|2020-12-07 04:15:00|2029.9|2023.9|2028.3|2022.3|2029.9|2023.9|2028.3|2022.3|5
1607314800000|2020-12-07 04:20:00|2028.4|2022.4|2028.3|2022.3|2028.4|2022.4|2028.3|2022.3|2
1607316000000|2020-12-07 04:40:00|2028.1|2022.1|2027.9|2021.9|2028.1|2022.1|2027.9|2021.9|2
1607317200000|2020-12-07 05:00:00|2028|2022|2028.4|2022.4|2028.4|2022.4|2028|2022|2
1607317800000|2020-12-07 05:10:00|2028.3|2022.3|2028.3|2022.3|2028.3|2022.3|2028.3|2022.3|1
1607318100000|2020-12-07 05:15:00|2028|2022|2028.3|2022.3|2028.3|2022.3|2028|2022|2
1607318700000|2020-12-07 05:25:00|2028.6|2022.6|2028.6|2022.6|2028.6|2022.6|2028.6|2022.6|1
1607319000000|2020-12-07 05:30:00|2029|2023|2032|2026|2032|2026|2029|2023|13
1607319300000|2020-12-07 05:35:00|2031.8|2025.8|2031.8|2025.8|2032|2026|2031.8|2025.8|3
1607319600000|2020-12-07 05:40:00|2031.5|2025.5|2030.6|2024.6|2031.5|2025.5|2030.1|2024.1|7
1607319900000|2020-12-07 05:45:00|2030.5|2024.5|2030.5|2024.5|2030.6|2024.6|2030.4|2024.4|7
1607320200000|2020-12-07 05:50:00|2030.4|2024.4|2030.3|2024.3|2030.4|2024.4|2029.6|2023.6|10
1607320500000|2020-12-07 05:55:00|2030.4|2024.4|2031|2025|2031|2025|2030.4|2024.4|7
1607320800000|2020-12-07 06:00:00|2030.3|2024.3|2030.1|2024.1|2030.3|2024.3|2030.1|2024.1|4
1607321100000|2020-12-07 06:05:00|2030.3|2024.3|2030.3|2024.3|2030.3|2024.3|2030.3|2024.3|1
1607321400000|2020-12-07 06:10:00|2029.9|2023.9|2030.4|2024.4|2030.4|2024.4|2029.8|2023.8|7
1607321700000|2020-12-07 06:15:00|2030.6|2024.6|2033|2027|2034|2028|2030.6|2024.6|18
1607322000000|2020-12-07 06:20:00|2033.3|2027.3|2036.4|2030.4|2036.5|2030.5|2033.3|2027.3|21
1607322300000|2020-12-07 06:25:00|2036.1|2030.1|2038.6|2032.6|2038.9|2032.9|2035.3|2029.3|19
1607322600000|2020-12-07 06:30:00|2038.4|2032.4|2037.8|2031.8|2038.4|2032.4|2036.9|2030.9|13
1607322900000|2020-12-07 06:35:00|2037.9|2031.9|2038.6|2032.6|2039|2033|2035.9|2029.9|17
1607323200000|2020-12-07 06:40:00|2038.5|2032.5|2034.9|2028.9|2038.5|2032.5|2034.9|2028.9|15
1607323500000|2020-12-07 06:45:00|2035|2029|2036.6|2030.6|2037|2031|2035|2029|13
1607323800000|2020-12-07 06:50:00|2036.4|2030.4|2035.8|2029.8|2036.4|2030.4|2034.8|2028.8|8
1607324100000|2020-12-07 06:55:00|2036.1|2030.1|2037|2031|2037.3|2031.3|2036.1|2030.1|5
1607324400000|2020-12-07 07:00:00|2036.8|2030.8|2036.8|2030.8|2036.8|2030.8|2036.8|2030.8|1
1607324700000|2020-12-07 07:05:00|2036.5|2030.5|2036|2030|2036.5|2030.5|2036|2030|2
1607325000000|2020-12-07 07:10:00|2035.9|2029.9|2036.5|2030.5|2036.8|2030.8|2035.8|2029.8|13
1607325300000|2020-12-07 07:15:00|2036.6|2030.6|2036.8|2030.8|2036.8|2030.8|2036.5|2030.5|5
1607325600000|2020-12-07 07:20:00|2037|2031|2037|2031|2037|2031|2037|2031|1
1607325900000|2020-12-07 07:25:00|2036.8|2030.8|2037|2031|2037.3|2031.3|2036.8|2030.8|7
1607326200000|2020-12-07 07:30:00|2036.8|2030.8|2036.9|2030.9|2037.6|2031.6|2036.6|2030.6|24
1607326500000|2020-12-07 07:35:00|2036.6|2030.6|2039.3|2033.3|2039.3|2033.3|2036.6|2030.6|6
1607327100000|2020-12-07 07:45:00|2039.5|2033.5|2039.5|2033.5|2039.5|2033.5|2039.5|2033.5|1
1607327400000|2020-12-07 07:50:00|2039.1|2033.1|2039.5|2033.5|2039.5|2033.5|2039.1|2033.1|8
1607327700000|2020-12-07 07:55:00|2039.6|2033.6|2039.4|2033.4|2039.6|2033.6|2039.4|2033.4|2
1607328000000|2020-12-07 08:00:00|2039.9|2033.9|2038.9|2032.9|2041.4|2035.4|2037.4|2031.4|30
1607328300000|2020-12-07 08:05:00|2038.6|2032.6|2041.9|2035.9|2042.1|2036.1|2038.4|2032.4|52
1607328600000|2020-12-07 08:10:00|2042.6|2036.6|2044.9|2038.9|2045.1|2039.1|2042.4|2036.4|43
1607328900000|2020-12-07 08:15:00|2045.1|2039.1|2041.1|2035.1|2045.4|2039.4|2040.1|2034.1|32
1607329200000|2020-12-07 08:20:00|2041.6|2035.6|2039.1|2033.1|2041.9|2035.9|2037.9|2031.9|48
1607329500000|2020-12-07 08:25:00|2038.4|2032.4|2035.9|2029.9|2038.4|2032.4|2034.4|2028.4|30
1607329800000|2020-12-07 08:30:00|2036.1|2030.1|2030.3|2024.3|2036.6|2030.6|2028.8|2022.8|79
1607330100000|2020-12-07 08:35:00|2030.8|2024.8|2033.5|2027.5|2033.6|2027.6|2030.5|2024.5|12
1607330400000|2020-12-07 08:40:00|2033.6|2027.6|2034.3|2028.3|2035.9|2029.9|2033.6|2027.6|15
1607330700000|2020-12-07 08:45:00|2034.4|2028.4|2034.3|2028.3|2034.8|2028.8|2032.6|2026.6|12
1607331000000|2020-12-07 08:50:00|2034.5|2028.5|2032.8|2026.8|2035.3|2029.3|2032.6|2026.6|8
1607331300000|2020-12-07 08:55:00|2033|2027|2036.1|2030.1|2036.1|2030.1|2033|2027|13
1607331600000|2020-12-07 09:00:00|2036.3|2030.3|2035.5|2029.5|2038.4|2032.4|2034.5|2028.5|56
1607331900000|2020-12-07 09:05:00|2036.3|2030.3|2036|2030|2039.8|2033.8|2035.8|2029.8|17
1607332200000|2020-12-07 09:10:00|2035.4|2029.4|2035.3|2029.3|2035.8|2029.8|2033.8|2027.8|31
1607332500000|2020-12-07 09:15:00|2035|2029|2035.6|2029.6|2035.6|2029.6|2034.8|2028.8|7
1607332800000|2020-12-07 09:20:00|2035.4|2029.4|2035.5|2029.5|2035.6|2029.6|2035.4|2029.4|7
1607333100000|2020-12-07 09:25:00|2035.6|2029.6|2035|2029|2035.6|2029.6|2034|2028|15
1607333400000|2020-12-07 09:30:00|2035.3|2029.3|2035|2029|2036.1|2030.1|2035|2029|12
1607333700000|2020-12-07 09:35:00|2034.9|2028.9|2034.8|2028.8|2034.9|2028.9|2033.1|2027.1|6
1607334000000|2020-12-07 09:40:00|2035|2029|2035.6|2029.6|2035.6|2029.6|2035|2029|3
1607334300000|2020-12-07 09:45:00|2035.8|2029.8|2035.6|2029.6|2035.8|2029.8|2035.5|2029.5|6
1607334600000|2020-12-07 09:50:00|2035.4|2029.4|2035.4|2029.4|2035.9|2029.9|2034.9|2028.9|13
1607334900000|2020-12-07 09:55:00|2035.6|2029.6|2036.1|2030.1|2036.4|2030.4|2035.6|2029.6|12
1607335200000|2020-12-07 10:00:00|2036.4|2030.4|2038.1|2032.1|2038.1|2032.1|2036.4|2030.4|9
1607335500000|2020-12-07 10:05:00|2037.9|2031.9|2038.4|2032.4|2038.4|2032.4|2037.9|2031.9|3
1607335800000|2020-12-07 10:10:00|2040.4|2034.4|2040.9|2034.9|2042.1|2036.1|2039.9|2033.9|27
1607336100000|2020-12-07 10:15:00|2040.6|2034.6|2039.9|2033.9|2040.6|2034.6|2039.4|2033.4|9
1607336400000|2020-12-07 10:20:00|2040.1|2034.1|2040.1|2034.1|2041.9|2035.9|2040.1|2034.1|10
1607336700000|2020-12-07 10:25:00|2040.4|2034.4|2039.4|2033.4|2040.4|2034.4|2038.9|2032.9|8
1607337000000|2020-12-07 10:30:00|2039.6|2033.6|2039.9|2033.9|2039.9|2033.9|2039.1|2033.1|8
1607337300000|2020-12-07 10:35:00|2040.4|2034.4|2041.1|2035.1|2041.6|2035.6|2040.4|2034.4|8
1607337600000|2020-12-07 10:40:00|2041.4|2035.4|2040.9|2034.9|2043.6|2037.6|2040.6|2034.6|18
1607337900000|2020-12-07 10:45:00|2040.6|2034.6|2038.4|2032.4|2040.6|2034.6|2038.4|2032.4|11
1607338200000|2020-12-07 10:50:00|2039.1|2033.1|2038.9|2032.9|2039.9|2033.9|2038.9|2032.9|11
1607338500000|2020-12-07 10:55:00|2038.4|2032.4|2038.4|2032.4|2038.4|2032.4|2038.4|2032.4|1
1607338800000|2020-12-07 11:00:00|2037.9|2031.9|2037.1|2031.1|2038.4|2032.4|2037.1|2031.1|6
1607339100000|2020-12-07 11:05:00|2036.9|2030.9|2037.9|2031.9|2038.1|2032.1|2035.9|2029.9|13
1607339400000|2020-12-07 11:10:00|2037.6|2031.6|2037.1|2031.1|2037.6|2031.6|2036.4|2030.4|12
1607339700000|2020-12-07 11:15:00|2037.4|2031.4|2036.9|2030.9|2037.4|2031.4|2036.4|2030.4|8
1607340300000|2020-12-07 11:25:00|2036.6|2030.6|2035.1|2029.1|2036.9|2030.9|2035.1|2029.1|6
1607340600000|2020-12-07 11:30:00|2034.9|2028.9|2034.4|2028.4|2034.9|2028.9|2033.9|2027.9|20
1607340900000|2020-12-07 11:35:00|2034.1|2028.1|2033.9|2027.9|2034.9|2028.9|2033.9|2027.9|12
1607341200000|2020-12-07 11:40:00|2033.4|2027.4|2034.1|2028.1|2034.6|2028.6|2033.4|2027.4|13
1607341500000|2020-12-07 11:45:00|2034.4|2028.4|2034.9|2028.9|2034.9|2028.9|2034.1|2028.1|5
1607341800000|2020-12-07 11:50:00|2035.1|2029.1|2035.1|2029.1|2036.9|2030.9|2035.1|2029.1|7
1607342100000|2020-12-07 11:55:00|2035.4|2029.4|2034.4|2028.4|2035.4|2029.4|2034.4|2028.4|6
1607342400000|2020-12-07 12:00:00|2034.1|2028.1|2032.9|2026.9|2034.1|2028.1|2032.6|2026.6|4
1607342700000|2020-12-07 12:05:00|2033.1|2027.1|2033.9|2027.9|2033.9|2027.9|2033.1|2027.1|3
1607343000000|2020-12-07 12:10:00|2034.1|2028.1|2034.6|2028.6|2036.6|2030.6|2034.1|2028.1|14
1607343300000|2020-12-07 12:15:00|2034.4|2028.4|2033.9|2027.9|2034.4|2028.4|2033.1|2027.1|11
1607343600000|2020-12-07 12:20:00|2034.1|2028.1|2033.6|2027.6|2035.9|2029.9|2033.6|2027.6|17
1607343900000|2020-12-07 12:25:00|2033.9|2027.9|2034.9|2028.9|2034.9|2028.9|2033.9|2027.9|5
1607344200000|2020-12-07 12:30:00|2034.6|2028.6|2034.4|2028.4|2034.6|2028.6|2032.4|2026.4|19
1607344500000|2020-12-07 12:35:00|2034.6|2028.6|2033.4|2027.4|2035.1|2029.1|2033.4|2027.4|5
1607344800000|2020-12-07 12:40:00|2033.6|2027.6|2032.9|2026.9|2034.1|2028.1|2032.9|2026.9|5
1607345100000|2020-12-07 12:45:00|2033.1|2027.1|2030.1|2024.1|2033.1|2027.1|2028.9|2022.9|39
1607345400000|2020-12-07 12:50:00|2030.4|2024.4|2032.1|2026.1|2032.1|2026.1|2030.4|2024.4|12
1607345700000|2020-12-07 12:55:00|2032.4|2026.4|2032.6|2026.6|2032.6|2026.6|2032.1|2026.1|6
1607346000000|2020-12-07 13:00:00|2033.1|2027.1|2034.1|2028.1|2034.1|2028.1|2032.4|2026.4|32
1607346300000|2020-12-07 13:05:00|2034.9|2028.9|2035.1|2029.1|2037.9|2031.9|2034.9|2028.9|30
1607346600000|2020-12-07 13:10:00|2034.9|2028.9|2034.6|2028.6|2035.6|2029.6|2034.6|2028.6|40
1607346900000|2020-12-07 13:15:00|2034.9|2028.9|2038.9|2032.9|2039.6|2033.6|2034.9|2028.9|45
1607347200000|2020-12-07 13:20:00|2039.4|2033.4|2044.4|2038.4|2044.6|2038.6|2038.6|2032.6|61
1607347500000|2020-12-07 13:25:00|2045.1|2039.1|2049.6|2043.6|2049.6|2043.6|2044.4|2038.4|73
1607347800000|2020-12-07 13:30:00|2048.9|2042.9|2049.1|2043.1|2049.9|2043.9|2048.1|2042.1|51
1607348100000|2020-12-07 13:35:00|2048.9|2042.9|2050.4|2044.4|2050.4|2044.4|2048.9|2042.9|29
1607348400000|2020-12-07 13:40:00|2050.6|2044.6|2048.1|2042.1|2051.4|2045.4|2047.4|2041.4|51
1607348700000|2020-12-07 13:45:00|2048.4|2042.4|2046.9|2040.9|2048.4|2042.4|2045.4|2039.4|59
1607349000000|2020-12-07 13:50:00|2047.1|2041.1|2042.9|2036.9|2047.9|2041.9|2042.6|2036.6|45
1607349300000|2020-12-07 13:55:00|2043.1|2037.1|2043.9|2037.9|2044.9|2038.9|2042.4|2036.4|27
1607349600000|2020-12-07 14:00:00|2044.1|2038.1|2042.9|2036.9|2044.9|2038.9|2042.9|2036.9|52
1607349900000|2020-12-07 14:05:00|2043.1|2037.1|2042.4|2036.4|2045.4|2039.4|2041.4|2035.4|71
1607350200000|2020-12-07 14:10:00|2042.6|2036.6|2036.4|2030.4|2042.9|2036.9|2036.4|2030.4|26
1607350500000|2020-12-07 14:15:00|2036.6|2030.6|2035.1|2029.1|2039.6|2033.6|2034.6|2028.6|90
1607350800000|2020-12-07 14:20:00|2035.4|2029.4|2041.6|2035.6|2041.6|2035.6|2035.1|2029.1|59
1607351100000|2020-12-07 14:25:00|2041.4|2035.4|2045.1|2039.1|2046.1|2040.1|2041.4|2035.4|43
1607351400000|2020-12-07 14:30:00|2045.4|2039.4|2046.9|2040.9|2048.1|2042.1|2044.6|2038.6|38
1607351700000|2020-12-07 14:35:00|2046.6|2040.6|2048.6|2042.6|2049.1|2043.1|2046.1|2040.1|45
1607352000000|2020-12-07 14:40:00|2048.9|2042.9|2049.9|2043.9|2049.9|2043.9|2048.6|2042.6|32
1607352300000|2020-12-07 14:45:00|2050.6|2044.6|2050.6|2044.6|2050.9|2044.9|2047.4|2041.4|51
1607352600000|2020-12-07 14:50:00|2050.4|2044.4|2050.6|2044.6|2054.1|2048.1|2048.6|2042.6|54
1607352900000|2020-12-07 14:55:00|2050.9|2044.9|2050.1|2044.1|2051.6|2045.6|2048.6|2042.6|29
1607353200000|2020-12-07 15:00:00|2050.6|2044.6|2047.4|2041.4|2050.9|2044.9|2046.4|2040.4|50
1607353500000|2020-12-07 15:05:00|2047.6|2041.6|2050.4|2044.4|2050.4|2044.4|2047.6|2041.6|29
1607353800000|2020-12-07 15:10:00|2050.6|2044.6|2051.4|2045.4|2052.1|2046.1|2050.6|2044.6|12
1607354100000|2020-12-07 15:15:00|2051.6|2045.6|2051.4|2045.4|2051.6|2045.6|2049.4|2043.4|22
1607354400000|2020-12-07 15:20:00|2051.6|2045.6|2051.1|2045.1|2051.6|2045.6|2051.1|2045.1|9
1607354700000|2020-12-07 15:25:00|2051.6|2045.6|2050.9|2044.9|2052.6|2046.6|2050.4|2044.4|17
1607355000000|2020-12-07 15:30:00|2051.1|2045.1|2051.6|2045.6|2052.1|2046.1|2049.6|2043.6|29
1607355300000|2020-12-07 15:35:00|2051.9|2045.9|2054.1|2048.1|2054.1|2048.1|2051.9|2045.9|15
1607355600000|2020-12-07 15:40:00|2054.4|2048.4|2056.1|2050.1|2057.1|2051.1|2053.6|2047.6|20
1607355900000|2020-12-07 15:45:00|2056.4|2050.4|2056.4|2050.4|2057.4|2051.4|2056.4|2050.4|10
1607356200000|2020-12-07 15:50:00|2056.6|2050.6|2058.6|2052.6|2061.4|2055.4|2056.4|2050.4|42
1607356500000|2020-12-07 15:55:00|2058.4|2052.4|2058.1|2052.1|2059.6|2053.6|2057.4|2051.4|22
1607356800000|2020-12-07 16:00:00|2058.4|2052.4|2059.6|2053.6|2060.1|2054.1|2057.4|2051.4|35
1607357100000|2020-12-07 16:05:00|2059.4|2053.4|2063.6|2057.6|2064.4|2058.4|2059.1|2053.1|48
1607357400000|2020-12-07 16:10:00|2064.4|2058.4|2064.6|2058.6|2067.1|2061.1|2064.1|2058.1|60
1607357700000|2020-12-07 16:15:00|2064.9|2058.9|2085.1|2079.1|2085.9|2079.9|2064.9|2058.9|225
1607358000000|2020-12-07 16:20:00|2084.1|2078.1|2078.4|2072.4|2084.1|2078.1|2076.9|2070.9|40
1607358300000|2020-12-07 16:25:00|2077.6|2071.6|2076.4|2070.4|2078.9|2072.9|2075.1|2069.1|39
1607358600000|2020-12-07 16:30:00|2076.6|2070.6|2079.4|2073.4|2079.4|2073.4|2075.9|2069.9|25
1607358900000|2020-12-07 16:35:00|2078.9|2072.9|2081.9|2075.9|2083.1|2077.1|2078.9|2072.9|24
1607359200000|2020-12-07 16:40:00|2082.1|2076.1|2086.6|2080.6|2087.9|2081.9|2081.6|2075.6|41
1607359500000|2020-12-07 16:45:00|2086.4|2080.4|2086.1|2080.1|2087.6|2081.6|2085.4|2079.4|36
1607359800000|2020-12-07 16:50:00|2085.9|2079.9|2084.1|2078.1|2085.9|2079.9|2084.1|2078.1|13
1607360100000|2020-12-07 16:55:00|2083.9|2077.9|2085.6|2079.6|2086.1|2080.1|2083.9|2077.9|25
1607360400000|2020-12-07 17:00:00|2085.4|2079.4|2087.6|2081.6|2087.9|2081.9|2085.4|2079.4|15
1607360700000|2020-12-07 17:05:00|2087.1|2081.1|2092.4|2086.4|2092.4|2086.4|2087.1|2081.1|35
1607361000000|2020-12-07 17:10:00|2091.9|2085.9|2091.1|2085.1|2092.4|2086.4|2088.9|2082.9|25
1607361300000|2020-12-07 17:15:00|2090.9|2084.9|2090.9|2084.9|2091.1|2085.1|2089.6|2083.6|8
1607361600000|2020-12-07 17:20:00|2089.9|2083.9|2089.6|2083.6|2089.9|2083.9|2088.4|2082.4|12
1607362200000|2020-12-07 17:30:00|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|1
1607362500000|2020-12-07 17:35:00|2089.1|2083.1|2088.4|2082.4|2089.1|2083.1|2088.4|2082.4|3
1607362800000|2020-12-07 17:40:00|2088.1|2082.1|2088.1|2082.1|2088.6|2082.6|2087.1|2081.1|7
1607363100000|2020-12-07 17:45:00|2087.9|2081.9|2088.1|2082.1|2088.1|2082.1|2087.9|2081.9|2
1607363400000|2020-12-07 17:50:00|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2086.6|2080.6|6
1607363700000|2020-12-07 17:55:00|2088|2082|2093.5|2087.5|2094.9|2088.9|2087.6|2081.6|26
1607389200000|2020-12-08 01:00:00|2087|2081|2086.1|2080.1|2087.3|2081.3|2085.3|2079.3|23
1607389500000|2020-12-08 01:05:00|2085.9|2079.9|2087.5|2081.5|2087.5|2081.5|2085.9|2079.9|9
1607389800000|2020-12-08 01:10:00|2087.8|2081.8|2088|2082|2088.6|2082.6|2087.8|2081.8|8
1607390100000|2020-12-08 01:15:00|2087.5|2081.5|2086.5|2080.5|2087.6|2081.6|2085.5|2079.5|20
1607390400000|2020-12-08 01:20:00|2086.6|2080.6|2087.4|2081.4|2088.1|2082.1|2086.6|2080.6|10
1607390700000|2020-12-08 01:25:00|2088.5|2082.5|2086.6|2080.6|2089|2083|2086.1|2080.1|13
1607391000000|2020-12-08 01:30:00|2086.4|2080.4|2083.3|2077.3|2086.4|2080.4|2083.3|2077.3|9
1607391300000|2020-12-08 01:35:00|2083.5|2077.5|2083.5|2077.5|2083.5|2077.5|2083.5|2077.5|1
1607391600000|2020-12-08 01:40:00|2082.8|2076.8|2081.3|2075.3|2082.8|2076.8|2081.3|2075.3|5
1607391900000|2020-12-08 01:45:00|2081.5|2075.5|2081.6|2075.6|2081.6|2075.6|2081.3|2075.3|3
1607392200000|2020-12-08 01:50:00|2081.8|2075.8|2078|2072|2081.8|2075.8|2077.8|2071.8|7
1607392500000|2020-12-08 01:55:00|2078.3|2072.3|2078|2072|2078.4|2072.4|2078|2072|6
1607392800000|2020-12-08 02:00:00|2078.3|2072.3|2076.5|2070.5|2078.3|2072.3|2075.6|2069.6|12
1607393100000|2020-12-08 02:05:00|2076.6|2070.6|2076.8|2070.8|2077.8|2071.8|2076.6|2070.6|10
1607393400000|2020-12-08 02:10:00|2077.3|2071.3|2076.8|2070.8|2077.3|2071.3|2076.8|2070.8|3
1607393700000|2020-12-08 02:15:00|2077.3|2071.3|2077.3|2071.3|2077.3|2071.3|2077.3|2071.3|1
1607394000000|2020-12-08 02:20:00|2077.5|2071.5|2077.4|2071.4|2077.5|2071.5|2077.4|2071.4|2
1607394600000|2020-12-08 02:30:00|2077.5|2071.5|2080.1|2074.1|2080.4|2074.4|2077.5|2071.5|16
1607394900000|2020-12-08 02:35:00|2080|2074|2079.9|2073.9|2080.6|2074.6|2079.9|2073.9|32
1607395200000|2020-12-08 02:40:00|2080.4|2074.4|2079.9|2073.9|2081|2075|2079.9|2073.9|17
1607395800000|2020-12-08 02:50:00|2079.5|2073.5|2079.5|2073.5|2079.5|2073.5|2079.5|2073.5|1
1607396100000|2020-12-08 02:55:00|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|1
1607396700000|2020-12-08 03:05:00|2079.5|2073.5|2079.1|2073.1|2079.5|2073.5|2079.1|2073.1|5
1607397000000|2020-12-08 03:10:00|2079|2073|2078.6|2072.6|2079|2073|2078.6|2072.6|3
1607397300000|2020-12-08 03:15:00|2079|2073|2079|2073|2079|2073|2079|2073|1
1607397600000|2020-12-08 03:20:00|2079.1|2073.1|2080.9|2074.9|2082.6|2076.6|2079.1|2073.1|19
1607397900000|2020-12-08 03:25:00|2081|2075|2081.6|2075.6|2082|2076|2081|2075|4
1607398500000|2020-12-08 03:35:00|2081|2075|2081|2075|2081|2075|2081|2075|1
1607399400000|2020-12-08 03:50:00|2082.4|2076.4|2081.8|2075.8|2082.4|2076.4|2081.8|2075.8|2
1607399700000|2020-12-08 03:55:00|2081.6|2075.6|2080.9|2074.9|2081.6|2075.6|2080.1|2074.1|5
1607400900000|2020-12-08 04:15:00|2081.4|2075.4|2081.6|2075.6|2081.6|2075.6|2081.4|2075.4|2
1607401500000|2020-12-08 04:25:00|2081.8|2075.8|2082.3|2076.3|2082.3|2076.3|2081.8|2075.8|2
1607405100000|2020-12-08 05:25:00|2082.5|2076.5|2082.5|2076.5|2082.5|2076.5|2082.5|2076.5|1
1607405400000|2020-12-08 05:30:00|2082.4|2076.4|2082.4|2076.4|2082.9|2076.9|2082.4|2076.4|7
1607406000000|2020-12-08 05:40:00|2082.1|2076.1|2081.4|2075.4|2082.1|2076.1|2081.3|2075.3|5
1607406300000|2020-12-08 05:45:00|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|1
1607406900000|2020-12-08 05:55:00|2081.4|2075.4|2081.6|2075.6|2081.9|2075.9|2081.4|2075.4|5
1607407200000|2020-12-08 06:00:00|2081.9|2075.9|2082|2076|2082.4|2076.4|2081.3|2075.3|11
1607407500000|2020-12-08 06:05:00|2082.1|2076.1|2082.4|2076.4|2082.6|2076.6|2082.1|2076.1|4
1607407800000|2020-12-08 06:10:00|2082.1|2076.1|2082.4|2076.4|2082.6|2076.6|2082.1|2076.1|8
1607408100000|2020-12-08 06:15:00|2082.1|2076.1|2081.8|2075.8|2082.1|2076.1|2081.8|2075.8|2
1607408400000|2020-12-08 06:20:00|2082|2076|2081.8|2075.8|2082|2076|2081.8|2075.8|2
1607408700000|2020-12-08 06:25:00|2081.5|2075.5|2082.4|2076.4|2082.9|2076.9|2080.6|2074.6|13
1607409000000|2020-12-08 06:30:00|2082.1|2076.1|2082.3|2076.3|2082.8|2076.8|2081.9|2075.9|13
1607409300000|2020-12-08 06:35:00|2082.4|2076.4|2084.8|2078.8|2084.9|2078.9|2082.4|2076.4|12
1607409600000|2020-12-08 06:40:00|2085|2079|2083.4|2077.4|2085.3|2079.3|2083.3|2077.3|20
1607409900000|2020-12-08 06:45:00|2082.9|2076.9|2082.9|2076.9|2083|2077|2082.9|2076.9|3
1607410200000|2020-12-08 06:50:00|2082.5|2076.5|2081.6|2075.6|2082.5|2076.5|2081.3|2075.3|7
1607410500000|2020-12-08 06:55:00|2082|2076|2080.3|2074.3|2082.5|2076.5|2080.1|2074.1|13
1607410800000|2020-12-08 07:00:00|2079.8|2073.8|2079.1|2073.1|2079.8|2073.8|2079.1|2073.1|6
1607411100000|2020-12-08 07:05:00|2079|2073|2078.3|2072.3|2079|2073|2078|2072|4
1607411400000|2020-12-08 07:10:00|2079.3|2073.3|2081|2075|2081|2075|2078.5|2072.5|12
1607411700000|2020-12-08 07:15:00|2080.8|2074.8|2080.4|2074.4|2080.8|2074.8|2080.3|2074.3|5
1607412000000|2020-12-08 07:20:00|2080.5|2074.5|2081.4|2075.4|2081.6|2075.6|2080.5|2074.5|6
1607412300000|2020-12-08 07:25:00|2081.9|2075.9|2084|2078|2084|2078|2081.9|2075.9|20
1607412900000|2020-12-08 07:35:00|2084.3|2078.3|2082.5|2076.5|2084.4|2078.4|2082.3|2076.3|8
1607413200000|2020-12-08 07:40:00|2082.4|2076.4|2084.3|2078.3|2084.3|2078.3|2082.4|2076.4|6
1607413500000|2020-12-08 07:45:00|2084.1|2078.1|2083.1|2077.1|2084.1|2078.1|2083.1|2077.1|7
1607413800000|2020-12-08 07:50:00|2083|2077|2083.1|2077.1|2083.3|2077.3|2083|2077|4
1607414100000|2020-12-08 07:55:00|2082.9|2076.9|2082.9|2076.9|2083.4|2077.4|2082.9|2076.9|7
1607414400000|2020-12-08 08:00:00|2083.1|2077.1|2086.6|2080.6|2087.4|2081.4|2083.1|2077.1|38
1607414700000|2020-12-08 08:05:00|2086.9|2080.9|2086.6|2080.6|2087.4|2081.4|2086.4|2080.4|10
1607415000000|2020-12-08 08:10:00|2086.4|2080.4|2090.1|2084.1|2090.4|2084.4|2085.1|2079.1|33
1607415300000|2020-12-08 08:15:00|2089.9|2083.9|2089.4|2083.4|2091.1|2085.1|2088.6|2082.6|24
1607415600000|2020-12-08 08:20:00|2089.1|2083.1|2090.6|2084.6|2090.6|2084.6|2088.9|2082.9|18
1607415900000|2020-12-08 08:25:00|2090.9|2084.9|2089.1|2083.1|2090.9|2084.9|2088.6|2082.6|8
1607416200000|2020-12-08 08:30:00|2089.4|2083.4|2088.4|2082.4|2090.1|2084.1|2088.1|2082.1|9
1607416500000|2020-12-08 08:35:00|2088.9|2082.9|2088.1|2082.1|2088.9|2082.9|2087.9|2081.9|7
1607416800000|2020-12-08 08:40:00|2087.9|2081.9|2088.9|2082.9|2088.9|2082.9|2087.4|2081.4|10
1607417100000|2020-12-08 08:45:00|2088.6|2082.6|2088.6|2082.6|2089.6|2083.6|2088.1|2082.1|13
1607417400000|2020-12-08 08:50:00|2088.4|2082.4|2087.9|2081.9|2088.4|2082.4|2087.6|2081.6|7
1607417700000|2020-12-08 08:55:00|2088.1|2082.1|2088.9|2082.9|2088.9|2082.9|2088.1|2082.1|2
1607418000000|2020-12-08 09:00:00|2089.4|2083.4|2088.9|2082.9|2090.6|2084.6|2088.9|2082.9|13
1607418300000|2020-12-08 09:05:00|2088.4|2082.4|2090.6|2084.6|2090.6|2084.6|2087.9|2081.9|14
1607418600000|2020-12-08 09:10:00|2090.4|2084.4|2087.6|2081.6|2090.4|2084.4|2087.6|2081.6|15
1607418900000|2020-12-08 09:15:00|2087.4|2081.4|2086.1|2080.1|2087.4|2081.4|2086.1|2080.1|4
1607419500000|2020-12-08 09:25:00|2086.6|2080.6|2085.9|2079.9|2086.6|2080.6|2085.9|2079.9|8
1607419800000|2020-12-08 09:30:00|2086.1|2080.1|2086.9|2080.9|2086.9|2080.9|2086.1|2080.1|3
1607420100000|2020-12-08 09:35:00|2086.6|2080.6|2079.1|2073.1|2086.6|2080.6|2079.1|2073.1|13
1607420400000|2020-12-08 09:40:00|2078.6|2072.6|2071|2065|2078.6|2072.6|2068.5|2062.5|28
1607420700000|2020-12-08 09:45:00|2070.8|2064.8|2071.3|2065.3|2071.3|2065.3|2070.3|2064.3|7
1607421000000|2020-12-08 09:50:00|2071|2065|2068.5|2062.5|2071.5|2065.5|2068.5|2062.5|25
1607421300000|2020-12-08 09:55:00|2068|2062|2068.5|2062.5|2068.5|2062.5|2066.1|2060.1|13
1607421600000|2020-12-08 10:00:00|2069|2063|2068.8|2062.8|2069.3|2063.3|2067.8|2061.8|19
1607422200000|2020-12-08 10:10:00|2068.6|2062.6|2069.3|2063.3|2069.8|2063.8|2068.6|2062.6|17
1607422500000|2020-12-08 10:15:00|2069.5|2063.5|2069.3|2063.3|2070|2064|2069.3|2063.3|11
1607422800000|2020-12-08 10:20:00|2069.4|2063.4|2072.4|2066.4|2072.4|2066.4|2069.4|2063.4|11
1607423100000|2020-12-08 10:25:00|2073.3|2067.3|2073.3|2067.3|2074.3|2068.3|2072|2066|18
1607423400000|2020-12-08 10:30:00|2073.8|2067.8|2074.3|2068.3|2075.1|2069.1|2073.8|2067.8|17
1607423700000|2020-12-08 10:35:00|2073.6|2067.6|2074.4|2068.4|2074.4|2068.4|2073.5|2067.5|7
1607424000000|2020-12-08 10:40:00|2074.6|2068.6|2081.1|2075.1|2081.1|2075.1|2074.6|2068.6|32
1607424300000|2020-12-08 10:45:00|2080.4|2074.4|2081.6|2075.6|2081.9|2075.9|2079.4|2073.4|15
1607424600000|2020-12-08 10:50:00|2080.6|2074.6|2080.1|2074.1|2080.6|2074.6|2080.1|2074.1|5
1607424900000|2020-12-08 10:55:00|2080.4|2074.4|2081.6|2075.6|2081.6|2075.6|2080.4|2074.4|6
1607425200000|2020-12-08 11:00:00|2081.4|2075.4|2080.9|2074.9|2081.4|2075.4|2080.9|2074.9|3
1607425500000|2020-12-08 11:05:00|2081.4|2075.4|2079.1|2073.1|2081.4|2075.4|2079.1|2073.1|12
1607425800000|2020-12-08 11:10:00|2079.6|2073.6|2078.4|2072.4|2080.1|2074.1|2077.9|2071.9|31
1607426100000|2020-12-08 11:15:00|2077.9|2071.9|2077.6|2071.6|2079.6|2073.6|2077.4|2071.4|14
1607426400000|2020-12-08 11:20:00|2078.1|2072.1|2077.4|2071.4|2079.1|2073.1|2077.4|2071.4|16
1607426700000|2020-12-08 11:25:00|2077.1|2071.1|2077.1|2071.1|2077.6|2071.6|2075.9|2069.9|22
1607427000000|2020-12-08 11:30:00|2076.9|2070.9|2075.9|2069.9|2077.1|2071.1|2074.1|2068.1|17
1607427300000|2020-12-08 11:35:00|2075.6|2069.6|2075.4|2069.4|2075.9|2069.9|2074.9|2068.9|10
1607427600000|2020-12-08 11:40:00|2074.9|2068.9|2073.9|2067.9|2074.9|2068.9|2073.1|2067.1|11
1607427900000|2020-12-08 11:45:00|2074.1|2068.1|2074.1|2068.1|2075.6|2069.6|2074.1|2068.1|8
1607428200000|2020-12-08 11:50:00|2074.9|2068.9|2075.9|2069.9|2075.9|2069.9|2072.1|2066.1|20
1607428500000|2020-12-08 11:55:00|2075.6|2069.6|2074.4|2068.4|2075.6|2069.6|2073.6|2067.6|6
1607428800000|2020-12-08 12:00:00|2074.6|2068.6|2077.6|2071.6|2077.6|2071.6|2074.6|2068.6|16
1607429100000|2020-12-08 12:05:00|2078.1|2072.1|2077.6|2071.6|2078.1|2072.1|2077.6|2071.6|3
1607429400000|2020-12-08 12:10:00|2077.4|2071.4|2076.4|2070.4|2077.6|2071.6|2075.9|2069.9|14
1607429700000|2020-12-08 12:15:00|2076.9|2070.9|2076.6|2070.6|2077.9|2071.9|2076.1|2070.1|8
1607430000000|2020-12-08 12:20:00|2076.9|2070.9|2076.4|2070.4|2078.9|2072.9|2076.1|2070.1|18
1607430300000|2020-12-08 12:25:00|2076.1|2070.1|2077.1|2071.1|2077.1|2071.1|2076.1|2070.1|4
1607430600000|2020-12-08 12:30:00|2076.9|2070.9|2072.9|2066.9|2076.9|2070.9|2072.6|2066.6|20
1607430900000|2020-12-08 12:35:00|2073.1|2067.1|2073.9|2067.9|2073.9|2067.9|2073.1|2067.1|2
1607431200000|2020-12-08 12:40:00|2074.1|2068.1|2076.6|2070.6|2076.6|2070.6|2073.6|2067.6|8
1607431500000|2020-12-08 12:45:00|2076.9|2070.9|2074.9|2068.9|2080.4|2074.4|2074.6|2068.6|79
1607431800000|2020-12-08 12:50:00|2074.6|2068.6|2071.1|2065.1|2074.6|2068.6|2070.9|2064.9|58
1607432100000|2020-12-08 12:55:00|2070.9|2064.9|2072.6|2066.6|2072.6|2066.6|2069.4|2063.4|46
1607432400000|2020-12-08 13:00:00|2072.9|2066.9|2072.1|2066.1|2073.1|2067.1|2070.6|2064.6|55
1607432700000|2020-12-08 13:05:00|2071.9|2065.9|2070.6|2064.6|2071.9|2065.9|2069.6|2063.6|44
1607433000000|2020-12-08 13:10:00|2070.9|2064.9|2069.6|2063.6|2072.1|2066.1|2068.9|2062.9|62
1607433300000|2020-12-08 13:15:00|2069.9|2063.9|2073.1|2067.1|2073.4|2067.4|2069.6|2063.6|53
1607433600000|2020-12-08 13:20:00|2073.4|2067.4|2075.4|2069.4|2075.4|2069.4|2072.1|2066.1|34
1607433900000|2020-12-08 13:25:00|2075.1|2069.1|2077.1|2071.1|2077.1|2071.1|2075.1|2069.1|19
1607434200000|2020-12-08 13:30:00|2077.6|2071.6|2078.1|2072.1|2080.9|2074.9|2076.9|2070.9|32
1607434500000|2020-12-08 13:35:00|2077.9|2071.9|2081.9|2075.9|2081.9|2075.9|2077.6|2071.6|34
1607434800000|2020-12-08 13:40:00|2081.4|2075.4|2084.1|2078.1|2085.4|2079.4|2080.9|2074.9|46
1607435100000|2020-12-08 13:45:00|2083.9|2077.9|2084.9|2078.9|2084.9|2078.9|2082.9|2076.9|13
1607435400000|2020-12-08 13:50:00|2085.1|2079.1|2088.9|2082.9|2090.1|2084.1|2085.1|2079.1|37
1607435700000|2020-12-08 13:55:00|2089.1|2083.1|2087.9|2081.9|2089.4|2083.4|2086.6|2080.6|35
1607436000000|2020-12-08 14:00:00|2087.6|2081.6|2088.1|2082.1|2088.9|2082.9|2086.6|2080.6|58
1607436300000|2020-12-08 14:05:00|2088.4|2082.4|2088.1|2082.1|2088.9|2082.9|2086.9|2080.9|38
1607436600000|2020-12-08 14:10:00|2088.4|2082.4|2087.6|2081.6|2088.9|2082.9|2087.4|2081.4|30
1607436900000|2020-12-08 14:15:00|2088.1|2082.1|2090.1|2084.1|2091.1|2085.1|2088.1|2082.1|21
1607437200000|2020-12-08 14:20:00|2089.9|2083.9|2094.4|2088.4|2095.1|2089.1|2089.9|2083.9|47
1607437500000|2020-12-08 14:25:00|2094.6|2088.6|2094.9|2088.9|2094.9|2088.9|2093.4|2087.4|50
1607437800000|2020-12-08 14:30:00|2094.4|2088.4|2096.4|2090.4|2096.6|2090.6|2093.1|2087.1|38
1607438100000|2020-12-08 14:35:00|2096.6|2090.6|2098.6|2092.6|2099.6|2093.6|2095.6|2089.6|44
1607438400000|2020-12-08 14:40:00|2098.9|2092.9|2096.9|2090.9|2099.6|2093.6|2096.9|2090.9|28
1607438700000|2020-12-08 14:45:00|2097.1|2091.1|2096.4|2090.4|2098.4|2092.4|2095.6|2089.6|30
1607439000000|2020-12-08 14:50:00|2096.6|2090.6|2094.6|2088.6|2097.6|2091.6|2093.4|2087.4|69
1607439300000|2020-12-08 14:55:00|2094.4|2088.4|2092.4|2086.4|2094.6|2088.6|2091.6|2085.6|77
1607439600000|2020-12-08 15:00:00|2092.6|2086.6|2089.1|2083.1|2094.6|2088.6|2087.9|2081.9|52
1607439900000|2020-12-08 15:05:00|2089.4|2083.4|2090.9|2084.9|2092.4|2086.4|2088.9|2082.9|30
1607440200000|2020-12-08 15:10:00|2091.1|2085.1|2092.4|2086.4|2092.6|2086.6|2090.1|2084.1|36
1607440500000|2020-12-08 15:15:00|2091.9|2085.9|2090.6|2084.6|2092.9|2086.9|2089.1|2083.1|72
1607440800000|2020-12-08 15:20:00|2090.9|2084.9|2091.1|2085.1|2091.4|2085.4|2090.1|2084.1|20
1607441100000|2020-12-08 15:25:00|2091.4|2085.4|2090.9|2084.9|2094.4|2088.4|2090.9|2084.9|44
1607441400000|2020-12-08 15:30:00|2091.1|2085.1|2090.1|2084.1|2092.6|2086.6|2090.1|2084.1|41
1607441700000|2020-12-08 15:35:00|2090.4|2084.4|2091.1|2085.1|2092.6|2086.6|2090.1|2084.1|45
1607442000000|2020-12-08 15:40:00|2090.6|2084.6|2090.9|2084.9|2092.1|2086.1|2089.1|2083.1|52
1607442300000|2020-12-08 15:45:00|2091.1|2085.1|2094.1|2088.1|2095.1|2089.1|2090.4|2084.4|33
1607442600000|2020-12-08 15:50:00|2093.9|2087.9|2092.1|2086.1|2094.9|2088.9|2091.4|2085.4|45
1607442900000|2020-12-08 15:55:00|2092.4|2086.4|2091.1|2085.1|2094.1|2088.1|2090.4|2084.4|41
1607443200000|2020-12-08 16:00:00|2091.6|2085.6|2093.6|2087.6|2093.9|2087.9|2091.6|2085.6|22
1607443500000|2020-12-08 16:05:00|2094.1|2088.1|2096.6|2090.6|2097.6|2091.6|2094.1|2088.1|34
1607443800000|2020-12-08 16:10:00|2097.1|2091.1|2095.9|2089.9|2098.9|2092.9|2095.9|2089.9|26
1607444100000|2020-12-08 16:15:00|2095.4|2089.4|2101.9|2095.9|2104.1|2098.1|2095.4|2089.4|181
1607444400000|2020-12-08 16:20:00|2101.6|2095.6|2098.9|2092.9|2102.1|2096.1|2098.6|2092.6|24
1607444700000|2020-12-08 16:25:00|2099.4|2093.4|2095.9|2089.9|2099.9|2093.9|2095.1|2089.1|27
1607445000000|2020-12-08 16:30:00|2096.1|2090.1|2097.1|2091.1|2097.1|2091.1|2096.1|2090.1|11
1607445300000|2020-12-08 16:35:00|2096.9|2090.9|2094.1|2088.1|2096.9|2090.9|2093.1|2087.1|35
1607445600000|2020-12-08 16:40:00|2094.4|2088.4|2094.9|2088.9|2094.9|2088.9|2093.9|2087.9|14
1607445900000|2020-12-08 16:45:00|2094.6|2088.6|2097.1|2091.1|2097.1|2091.1|2094.6|2088.6|10
1607446200000|2020-12-08 16:50:00|2096.9|2090.9|2095.4|2089.4|2097.1|2091.1|2095.4|2089.4|11
1607446500000|2020-12-08 16:55:00|2095.1|2089.1|2096.6|2090.6|2096.9|2090.9|2095.1|2089.1|6
1607446800000|2020-12-08 17:00:00|2096.9|2090.9|2095.6|2089.6|2096.9|2090.9|2094.9|2088.9|15
1607447100000|2020-12-08 17:05:00|2095.9|2089.9|2097.6|2091.6|2097.9|2091.9|2095.9|2089.9|6
1607447400000|2020-12-08 17:10:00|2097.9|2091.9|2099.4|2093.4|2099.6|2093.6|2097.9|2091.9|10
1607447700000|2020-12-08 17:15:00|2099.6|2093.6|2100.1|2094.1|2100.1|2094.1|2099.6|2093.6|2
1607448300000|2020-12-08 17:25:00|2099.9|2093.9|2099.4|2093.4|2099.9|2093.9|2099.1|2093.1|9
1607448600000|2020-12-08 17:30:00|2099.6|2093.6|2099.6|2093.6|2100.1|2094.1|2099.6|2093.6|4
1607448900000|2020-12-08 17:35:00|2100.1|2094.1|2099.9|2093.9|2100.4|2094.4|2099.9|2093.9|5
1607449200000|2020-12-08 17:40:00|2099.6|2093.6|2099.4|2093.4|2099.6|2093.6|2099.4|2093.4|2
1607450100000|2020-12-08 17:55:00|2099.5|2093.5|2098.1|2092.1|2099.5|2093.5|2097.3|2091.3|14
1607475600000|2020-12-09 01:00:00|2096.8|2090.8|2099|2093|2099|2093|2096.5|2090.5|26
1607475900000|2020-12-09 01:05:00|2099.1|2093.1|2099.1|2093.1|2099.6|2093.6|2098.5|2092.5|39
1607476200000|2020-12-09 01:10:00|2098.8|2092.8|2098.6|2092.6|2098.8|2092.8|2098|2092|9
1607476500000|2020-12-09 01:15:00|2098.5|2092.5|2097.4|2091.4|2098.5|2092.5|2096.9|2090.9|24
1607476800000|2020-12-09 01:20:00|2097.3|2091.3|2097.3|2091.3|2097.4|2091.4|2096.5|2090.5|47
1607477100000|2020-12-09 01:25:00|2097.1|2091.1|2095.1|2089.1|2097.4|2091.4|2094.9|2088.9|44
1607477400000|2020-12-09 01:30:00|2095.4|2089.4|2092.8|2086.8|2095.6|2089.6|2092.8|2086.8|23
1607477700000|2020-12-09 01:35:00|2093.1|2087.1|2095|2089|2095.4|2089.4|2093.1|2087.1|20
1607478000000|2020-12-09 01:40:00|2095.1|2089.1|2095.3|2089.3|2095.4|2089.4|2094.5|2088.5|82
1607478300000|2020-12-09 01:45:00|2095.6|2089.6|2098.1|2092.1|2098.5|2092.5|2095.6|2089.6|61
1607478600000|2020-12-09 01:50:00|2098.3|2092.3|2096.1|2090.1|2099.6|2093.6|2095|2089|86
1607478900000|2020-12-09 01:55:00|2096.3|2090.3|2093|2087|2096.9|2090.9|2092.3|2086.3|42
1607479200000|2020-12-09 02:00:00|2092.9|2086.9|2093.3|2087.3|2093.3|2087.3|2092.8|2086.8|5
1607479500000|2020-12-09 02:05:00|2093.5|2087.5|2093.5|2087.5|2093.5|2087.5|2093.5|2087.5|1
1607479800000|2020-12-09 02:10:00|2093.8|2087.8|2094.6|2088.6|2094.6|2088.6|2093.8|2087.8|3
1607480100000|2020-12-09 02:15:00|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|1
1607480400000|2020-12-09 02:20:00|2095.8|2089.8|2098.1|2092.1|2098.1|2092.1|2095.8|2089.8|8
1607480700000|2020-12-09 02:25:00|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|1
1607481000000|2020-12-09 02:30:00|2097.8|2091.8|2098.3|2092.3|2098.3|2092.3|2096.8|2090.8|9
1607481300000|2020-12-09 02:35:00|2098|2092|2098.1|2092.1|2098.4|2092.4|2097.8|2091.8|6
1607481600000|2020-12-09 02:40:00|2097.9|2091.9|2098.6|2092.6|2098.6|2092.6|2097.8|2091.8|11
1607481900000|2020-12-09 02:45:00|2098.5|2092.5|2098.9|2092.9|2098.9|2092.9|2098.4|2092.4|3
1607482500000|2020-12-09 02:55:00|2099|2093|2099|2093|2099|2093|2099|2093|1
1607482800000|2020-12-09 03:00:00|2099.1|2093.1|2100|2094|2100|2094|2099.1|2093.1|3
1607483100000|2020-12-09 03:05:00|2099.9|2093.9|2098.8|2092.8|2099.9|2093.9|2098.8|2092.8|5
1607483400000|2020-12-09 03:10:00|2098.4|2092.4|2099.9|2093.9|2099.9|2093.9|2098.4|2092.4|13
1607483700000|2020-12-09 03:15:00|2100.1|2094.1|2099.6|2093.6|2100.1|2094.1|2098.6|2092.6|11
1607484000000|2020-12-09 03:20:00|2099|2093|2098.8|2092.8|2099.6|2093.6|2098.6|2092.6|7
1607484300000|2020-12-09 03:25:00|2099|2093|2100.6|2094.6|2100.8|2094.8|2099|2093|10
1607484600000|2020-12-09 03:30:00|2100.5|2094.5|2100.3|2094.3|2100.5|2094.5|2100.1|2094.1|4
1607484900000|2020-12-09 03:35:00|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|1
1607485200000|2020-12-09 03:40:00|2100.5|2094.5|2100.5|2094.5|2100.5|2094.5|2100.5|2094.5|1
1607485800000|2020-12-09 03:50:00|2100.1|2094.1|2100.8|2094.8|2100.8|2094.8|2100.1|2094.1|2
1607486100000|2020-12-09 03:55:00|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|1
1607487600000|2020-12-09 04:20:00|2100.5|2094.5|2101|2095|2101.1|2095.1|2100.5|2094.5|4
1607487900000|2020-12-09 04:25:00|2101.1|2095.1|2101.1|2095.1|2101.1|2095.1|2101.1|2095.1|1
1607488200000|2020-12-09 04:30:00|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|1
1607489100000|2020-12-09 04:45:00|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|1
1607489400000|2020-12-09 04:50:00|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|1
1607490000000|2020-12-09 05:00:00|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|1
1607490300000|2020-12-09 05:05:00|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|1
1607490600000|2020-12-09 05:10:00|2101.4|2095.4|2100.8|2094.8|2101.4|2095.4|2100.8|2094.8|3
1607491200000|2020-12-09 05:20:00|2100.6|2094.6|2099.1|2093.1|2100.8|2094.8|2099|2093|6
1607491500000|2020-12-09 05:25:00|2099.6|2093.6|2100.4|2094.4|2100.5|2094.5|2099.6|2093.6|4
1607491800000|2020-12-09 05:30:00|2100.6|2094.6|2101.5|2095.5|2102.4|2096.4|2100.6|2094.6|16
1607492100000|2020-12-09 05:35:00|2102.3|2096.3|2102|2096|2102.5|2096.5|2101.6|2095.6|23
1607492400000|2020-12-09 05:40:00|2101.8|2095.8|2100.3|2094.3|2101.8|2095.8|2099.9|2093.9|12
1607492700000|2020-12-09 05:45:00|2100.5|2094.5|2101|2095|2101|2095|2100.5|2094.5|3
1607493000000|2020-12-09 05:50:00|2100.8|2094.8|2100.3|2094.3|2100.8|2094.8|2100.1|2094.1|6
1607493600000|2020-12-09 06:00:00|2100.4|2094.4|2101.9|2095.9|2102|2096|2100.4|2094.4|9
1607494200000|2020-12-09 06:10:00|2102.1|2096.1|2101.3|2095.3|2102.4|2096.4|2100.9|2094.9|14
1607494500000|2020-12-09 06:15:00|2101|2095|2101.3|2095.3|2101.3|2095.3|2101|2095|2
1607494800000|2020-12-09 06:20:00|2101.4|2095.4|2101.6|2095.6|2102.3|2096.3|2101.4|2095.4|12
1607495100000|2020-12-09 06:25:00|2101.5|2095.5|2101.8|2095.8|2101.8|2095.8|2101.5|2095.5|2
1607495400000|2020-12-09 06:30:00|2102|2096|2102.3|2096.3|2102.8|2096.8|2102|2096|9
1607495700000|2020-12-09 06:35:00|2102.1|2096.1|2103.5|2097.5|2104.6|2098.6|2102|2096|21
1607496000000|2020-12-09 06:40:00|2103.3|2097.3|2099.8|2093.8|2103.4|2097.4|2099.6|2093.6|59
1607496300000|2020-12-09 06:45:00|2099.5|2093.5|2100.8|2094.8|2100.9|2094.9|2099.5|2093.5|6
1607496600000|2020-12-09 06:50:00|2100.5|2094.5|2097.3|2091.3|2100.5|2094.5|2097.3|2091.3|20
1607496900000|2020-12-09 06:55:00|2097.4|2091.4|2097.6|2091.6|2097.9|2091.9|2096.5|2090.5|16
1607497200000|2020-12-09 07:00:00|2097.1|2091.1|2098|2092|2098.5|2092.5|2097.1|2091.1|8
1607497500000|2020-12-09 07:05:00|2098.4|2092.4|2098.5|2092.5|2098.6|2092.6|2098.4|2092.4|3
1607497800000|2020-12-09 07:10:00|2098.9|2092.9|2099.3|2093.3|2099.3|2093.3|2098.9|2092.9|2
1607498100000|2020-12-09 07:15:00|2099.5|2093.5|2099.6|2093.6|2099.6|2093.6|2099.5|2093.5|4
1607498400000|2020-12-09 07:20:00|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|1
1607498700000|2020-12-09 07:25:00|2099.6|2093.6|2099.8|2093.8|2099.8|2093.8|2099.6|2093.6|2
1607499000000|2020-12-09 07:30:00|2100|2094|2101.6|2095.6|2103|2097|2100|2094|13
1607499300000|2020-12-09 07:35:00|2101.8|2095.8|2100.1|2094.1|2102|2096|2100.1|2094.1|11
1607499600000|2020-12-09 07:40:00|2100.4|2094.4|2101.8|2095.8|2102|2096|2100.4|2094.4|11
1607499900000|2020-12-09 07:45:00|2102|2096|2102.3|2096.3|2102.3|2096.3|2102|2096|2
1607500200000|2020-12-09 07:50:00|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|1
1607500500000|2020-12-09 07:55:00|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|1
1607500800000|2020-12-09 08:00:00|2102.4|2096.4|2105.6|2099.6|2107.4|2101.4|2102.4|2096.4|55
1607501100000|2020-12-09 08:05:00|2105.9|2099.9|2111.4|2105.4|2111.4|2105.4|2105.1|2099.1|44
1607501400000|2020-12-09 08:10:00|2111.6|2105.6|2112.4|2106.4|2112.4|2106.4|2110.4|2104.4|19
1607501700000|2020-12-09 08:15:00|2112.6|2106.6|2117.1|2111.1|2117.1|2111.1|2112.6|2106.6|53
1607502000000|2020-12-09 08:20:00|2116.9|2110.9|2114.4|2108.4|2116.9|2110.9|2114.4|2108.4|41
1607502300000|2020-12-09 08:25:00|2114.6|2108.6|2115.1|2109.1|2117.6|2111.6|2114.4|2108.4|37
1607502600000|2020-12-09 08:30:00|2115.4|2109.4|2114.1|2108.1|2115.4|2109.4|2112.9|2106.9|12
1607502900000|2020-12-09 08:35:00|2114.6|2108.6|2114.1|2108.1|2114.6|2108.6|2113.6|2107.6|8
1607503200000|2020-12-09 08:40:00|2113.9|2107.9|2114.1|2108.1|2114.1|2108.1|2113.9|2107.9|4
1607503500000|2020-12-09 08:45:00|2114.4|2108.4|2113.9|2107.9|2117.6|2111.6|2113.9|2107.9|45
1607503800000|2020-12-09 08:50:00|2114.1|2108.1|2114.6|2108.6|2117.1|2111.1|2113.9|2107.9|28
1607504100000|2020-12-09 08:55:00|2114.9|2108.9|2117.1|2111.1|2117.9|2111.9|2114.9|2108.9|17
1607504400000|2020-12-09 09:00:00|2116.9|2110.9|2116.9|2110.9|2117.6|2111.6|2114.9|2108.9|17
1607504700000|2020-12-09 09:05:00|2116.6|2110.6|2115.9|2109.9|2116.6|2110.6|2115.6|2109.6|17
1607505000000|2020-12-09 09:10:00|2115.6|2109.6|2114.1|2108.1|2115.6|2109.6|2113.4|2107.4|31
1607505300000|2020-12-09 09:15:00|2113.9|2107.9|2114.4|2108.4|2114.4|2108.4|2113.9|2107.9|21
1607505600000|2020-12-09 09:20:00|2114.6|2108.6|2113.1|2107.1|2115.6|2109.6|2113.1|2107.1|12
1607505900000|2020-12-09 09:25:00|2112.4|2106.4|2114.1|2108.1|2114.1|2108.1|2112.4|2106.4|9
1607506200000|2020-12-09 09:30:00|2114.4|2108.4|2114.4|2108.4|2114.6|2108.6|2114.1|2108.1|7
1607506500000|2020-12-09 09:35:00|2113.4|2107.4|2108.4|2102.4|2113.4|2107.4|2108.4|2102.4|22
1607506800000|2020-12-09 09:40:00|2108.1|2102.1|2110.6|2104.6|2110.6|2104.6|2108.1|2102.1|11
1607507100000|2020-12-09 09:45:00|2110.1|2104.1|2112.4|2106.4|2112.4|2106.4|2110.1|2104.1|4
1607507400000|2020-12-09 09:50:00|2112.1|2106.1|2110.6|2104.6|2112.1|2106.1|2110.6|2104.6|3
1607507700000|2020-12-09 09:55:00|2110.9|2104.9|2112.4|2106.4|2112.6|2106.6|2110.9|2104.9|8
1607508000000|2020-12-09 10:00:00|2112.6|2106.6|2112.1|2106.1|2112.6|2106.6|2112.1|2106.1|3
1607508300000|2020-12-09 10:05:00|2112.4|2106.4|2111.4|2105.4|2112.9|2106.9|2111.1|2105.1|11
1607508600000|2020-12-09 10:10:00|2111.1|2105.1|2110.1|2104.1|2111.1|2105.1|2110.1|2104.1|4
1607508900000|2020-12-09 10:15:00|2110.4|2104.4|2111.9|2105.9|2111.9|2105.9|2110.4|2104.4|4
1607509200000|2020-12-09 10:20:00|2111.6|2105.6|2111.9|2105.9|2111.9|2105.9|2111.6|2105.6|2
1607509500000|2020-12-09 10:25:00|2112.1|2106.1|2111.6|2105.6|2112.1|2106.1|2111.6|2105.6|3
1607509800000|2020-12-09 10:30:00|2111.1|2105.1|2112.4|2106.4|2112.6|2106.6|2110.6|2104.6|10
1607510100000|2020-12-09 10:35:00|2111.9|2105.9|2112.4|2106.4|2113.4|2107.4|2111.9|2105.9|16
1607510400000|2020-12-09 10:40:00|2112.1|2106.1|2111.4|2105.4|2112.1|2106.1|2111.4|2105.4|4
1607510700000|2020-12-09 10:45:00|2111.1|2105.1|2109.1|2103.1|2111.1|2105.1|2109.1|2103.1|8
1607511000000|2020-12-09 10:50:00|2109.4|2103.4|2108.9|2102.9|2109.6|2103.6|2108.4|2102.4|10
1607511300000|2020-12-09 10:55:00|2109.1|2103.1|2107.6|2101.6|2109.6|2103.6|2107.4|2101.4|9
1607511600000|2020-12-09 11:00:00|2107.9|2101.9|2108.1|2102.1|2108.1|2102.1|2107.9|2101.9|2
1607511900000|2020-12-09 11:05:00|2108.4|2102.4|2108.9|2102.9|2109.1|2103.1|2108.1|2102.1|12
1607512200000|2020-12-09 11:10:00|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|1
1607512500000|2020-12-09 11:15:00|2108.4|2102.4|2108.9|2102.9|2108.9|2102.9|2107.9|2101.9|8
1607512800000|2020-12-09 11:20:00|2109.4|2103.4|2101.5|2095.5|2109.4|2103.4|2101.1|2095.1|31
1607513100000|2020-12-09 11:25:00|2101.6|2095.6|2103|2097|2104.5|2098.5|2101.6|2095.6|11
1607513400000|2020-12-09 11:30:00|2102.9|2096.9|2105.3|2099.3|2105.3|2099.3|2102.8|2096.8|17
1607513700000|2020-12-09 11:35:00|2105.5|2099.5|2105.6|2099.6|2108|2102|2105.5|2099.5|26
1607514000000|2020-12-09 11:40:00|2105.5|2099.5|2105.4|2099.4|2106|2100|2104.6|2098.6|15
1607514300000|2020-12-09 11:45:00|2105.3|2099.3|2106|2100|2106|2100|2105.3|2099.3|4
1607514600000|2020-12-09 11:50:00|2106.3|2100.3|2107.1|2101.1|2107.4|2101.4|2106.3|2100.3|8
1607514900000|2020-12-09 11:55:00|2107.3|2101.3|2108|2102|2108.4|2102.4|2107.3|2101.3|15
1607515200000|2020-12-09 12:00:00|2107.8|2101.8|2105.8|2099.8|2108.5|2102.5|2105.6|2099.6|22
1607515500000|2020-12-09 12:05:00|2105.5|2099.5|2107.6|2101.6|2107.8|2101.8|2105.3|2099.3|13
1607515800000|2020-12-09 12:10:00|2108.4|2102.4|2108.9|2102.9|2108.9|2102.9|2108.1|2102.1|6
1607516100000|2020-12-09 12:15:00|2109.1|2103.1|2109.4|2103.4|2109.4|2103.4|2109.1|2103.1|4
1607516400000|2020-12-09 12:20:00|2109.1|2103.1|2106.6|2100.6|2109.4|2103.4|2106.6|2100.6|8
1607516700000|2020-12-09 12:25:00|2106.4|2100.4|2106.4|2100.4|2106.9|2100.9|2105.6|2099.6|6
1607517000000|2020-12-09 12:30:00|2107.1|2101.1|2106.9|2100.9|2107.4|2101.4|2106.1|2100.1|14
1607517300000|2020-12-09 12:35:00|2107.9|2101.9|2107.9|2101.9|2109.6|2103.6|2107.9|2101.9|24
1607517600000|2020-12-09 12:40:00|2108.1|2102.1|2110.1|2104.1|2110.1|2104.1|2107.9|2101.9|7
1607517900000|2020-12-09 12:45:00|2109.9|2103.9|2109.1|2103.1|2109.9|2103.9|2104.9|2098.9|55
1607518200000|2020-12-09 12:50:00|2108.9|2102.9|2105.4|2099.4|2109.1|2103.1|2105.1|2099.1|29
1607518500000|2020-12-09 12:55:00|2105.6|2099.6|2107.1|2101.1|2108.9|2102.9|2105.6|2099.6|26
1607518800000|2020-12-09 13:00:00|2106.9|2100.9|2107.4|2101.4|2108.9|2102.9|2104.9|2098.9|90
1607519100000|2020-12-09 13:05:00|2107.9|2101.9|2109.4|2103.4|2111.4|2105.4|2107.6|2101.6|39
1607519400000|2020-12-09 13:10:00|2109.1|2103.1|2111.4|2105.4|2113.6|2107.6|2109.1|2103.1|46
1607519700000|2020-12-09 13:15:00|2111.1|2105.1|2108.9|2102.9|2111.1|2105.1|2107.1|2101.1|44
1607520000000|2020-12-09 13:20:00|2108.6|2102.6|2108.9|2102.9|2109.4|2103.4|2107.4|2101.4|10
1607520300000|2020-12-09 13:25:00|2108.6|2102.6|2107.1|2101.1|2111.1|2105.1|2106.1|2100.1|52
1607520600000|2020-12-09 13:30:00|2106.9|2100.9|2105.6|2099.6|2107.1|2101.1|2105.6|2099.6|29
1607520900000|2020-12-09 13:35:00|2105.9|2099.9|2107.9|2101.9|2107.9|2101.9|2105.6|2099.6|24
1607521200000|2020-12-09 13:40:00|2107.6|2101.6|2107.6|2101.6|2108.1|2102.1|2107.4|2101.4|7
1607521500000|2020-12-09 13:45:00|2107.9|2101.9|2110.4|2104.4|2110.4|2104.4|2107.9|2101.9|26
1607521800000|2020-12-09 13:50:00|2110.9|2104.9|2108.9|2102.9|2111.1|2105.1|2108.1|2102.1|32
1607522100000|2020-12-09 13:55:00|2108.6|2102.6|2109.4|2103.4|2109.9|2103.9|2108.1|2102.1|26
1607522400000|2020-12-09 14:00:00|2109.6|2103.6|2110.9|2104.9|2110.9|2104.9|2107.9|2101.9|53
1607522700000|2020-12-09 14:05:00|2111.1|2105.1|2110.6|2104.6|2112.1|2106.1|2110.6|2104.6|17
1607523000000|2020-12-09 14:10:00|2110.9|2104.9|2109.9|2103.9|2112.1|2106.1|2109.9|2103.9|18
1607523300000|2020-12-09 14:15:00|2109.6|2103.6|2108.9|2102.9|2110.6|2104.6|2108.4|2102.4|25
1607523600000|2020-12-09 14:20:00|2109.4|2103.4|2110.4|2104.4|2110.6|2104.6|2109.1|2103.1|10
1607523900000|2020-12-09 14:25:00|2110.6|2104.6|2111.6|2105.6|2112.1|2106.1|2110.6|2104.6|16
1607524200000|2020-12-09 14:30:00|2111.9|2105.9|2111.9|2105.9|2113.1|2107.1|2111.4|2105.4|23
1607524500000|2020-12-09 14:35:00|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|2109.1|2103.1|21
1607524800000|2020-12-09 14:40:00|2111.4|2105.4|2113.4|2107.4|2113.9|2107.9|2110.1|2104.1|38
1607525100000|2020-12-09 14:45:00|2113.6|2107.6|2113.9|2107.9|2115.1|2109.1|2113.4|2107.4|49
1607525400000|2020-12-09 14:50:00|2113.1|2107.1|2112.4|2106.4|2113.6|2107.6|2111.4|2105.4|66
1607525700000|2020-12-09 14:55:00|2112.6|2106.6|2112.6|2106.6|2114.4|2108.4|2111.4|2105.4|26
1607526000000|2020-12-09 15:00:00|2112.9|2106.9|2114.1|2108.1|2114.4|2108.4|2112.6|2106.6|16
1607526300000|2020-12-09 15:05:00|2114.4|2108.4|2113.1|2107.1|2114.4|2108.4|2112.9|2106.9|8
1607526600000|2020-12-09 15:10:00|2112.9|2106.9|2111.6|2105.6|2113.1|2107.1|2110.6|2104.6|18
1607526900000|2020-12-09 15:15:00|2111.9|2105.9|2111.4|2105.4|2112.1|2106.1|2111.4|2105.4|7
1607527200000|2020-12-09 15:20:00|2110.5|2104.5|2109.6|2103.6|2111.9|2105.9|2109.4|2103.4|24
1607527500000|2020-12-09 15:25:00|2109.4|2103.4|2108.6|2102.6|2109.4|2103.4|2106.6|2100.6|19
1607527800000|2020-12-09 15:30:00|2108.9|2102.9|2109.6|2103.6|2110.1|2104.1|2108.9|2102.9|10
1607528100000|2020-12-09 15:35:00|2109.9|2103.9|2103.4|2097.4|2110.1|2104.1|2103.4|2097.4|44
1607528400000|2020-12-09 15:40:00|2103.1|2097.1|2101.9|2095.9|2103.1|2097.1|2101.1|2095.1|20
1607528700000|2020-12-09 15:45:00|2102.1|2096.1|2099.4|2093.4|2102.4|2096.4|2099.1|2093.1|13
1607529000000|2020-12-09 15:50:00|2099.6|2093.6|2101.1|2095.1|2101.1|2095.1|2098.1|2092.1|30
1607529300000|2020-12-09 15:55:00|2101.4|2095.4|2104.4|2098.4|2104.4|2098.4|2100.1|2094.1|40
1607529600000|2020-12-09 16:00:00|2104.1|2098.1|2103.4|2097.4|2104.4|2098.4|2103.4|2097.4|11
1607529900000|2020-12-09 16:05:00|2103.1|2097.1|2104.4|2098.4|2104.6|2098.6|2103.1|2097.1|19
1607530200000|2020-12-09 16:10:00|2104.9|2098.9|2111.9|2105.9|2112.1|2106.1|2104.9|2098.9|54
1607530500000|2020-12-09 16:15:00|2110.9|2104.9|2112.1|2106.1|2113.9|2107.9|2109.4|2103.4|165
1607530800000|2020-12-09 16:20:00|2111.9|2105.9|2107.6|2101.6|2111.9|2105.9|2107.6|2101.6|31
1607531100000|2020-12-09 16:25:00|2107.9|2101.9|2107.4|2101.4|2109.1|2103.1|2106.9|2100.9|19
1607531400000|2020-12-09 16:30:00|2107.6|2101.6|2105.6|2099.6|2108.1|2102.1|2105.4|2099.4|16
1607531700000|2020-12-09 16:35:00|2105.1|2099.1|2103.1|2097.1|2106.1|2100.1|2103.1|2097.1|20
1607532000000|2020-12-09 16:40:00|2103.4|2097.4|2103.1|2097.1|2103.4|2097.4|2103.1|2097.1|4
1607532300000|2020-12-09 16:45:00|2102.9|2096.9|2099.6|2093.6|2102.9|2096.9|2099.6|2093.6|16
1607532600000|2020-12-09 16:50:00|2099.9|2093.9|2103.6|2097.6|2104.6|2098.6|2099.9|2093.9|28
1607532900000|2020-12-09 16:55:00|2103.4|2097.4|2102.1|2096.1|2103.4|2097.4|2100.9|2094.9|25
1607533200000|2020-12-09 17:00:00|2102.4|2096.4|2102.4|2096.4|2102.6|2096.6|2101.4|2095.4|8
1607533500000|2020-12-09 17:05:00|2101.6|2095.6|2104.4|2098.4|2104.4|2098.4|2101.6|2095.6|13
1607533800000|2020-12-09 17:10:00|2104.1|2098.1|2104.6|2098.6|2104.6|2098.6|2103.4|2097.4|4
1607534100000|2020-12-09 17:15:00|2104.9|2098.9|2105.4|2099.4|2105.9|2099.9|2104.9|2098.9|5
1607534400000|2020-12-09 17:20:00|2105.6|2099.6|2107.1|2101.1|2108.4|2102.4|2105.6|2099.6|9
1607534700000|2020-12-09 17:25:00|2106.9|2100.9|2106.4|2100.4|2106.9|2100.9|2106.4|2100.4|3
1607535000000|2020-12-09 17:30:00|2106.6|2100.6|2106.6|2100.6|2106.9|2100.9|2106.6|2100.6|3
1607535300000|2020-12-09 17:35:00|2106.9|2100.9|2106.4|2100.4|2106.9|2100.9|2106.4|2100.4|3
1607535600000|2020-12-09 17:40:00|2106.1|2100.1|2104.9|2098.9|2106.1|2100.1|2104.4|2098.4|8
1607535900000|2020-12-09 17:45:00|2105.1|2099.1|2104.6|2098.6|2105.1|2099.1|2104.1|2098.1|7
1607536200000|2020-12-09 17:50:00|2103.9|2097.9|2103.1|2097.1|2104.1|2098.1|2103.1|2097.1|5
1607562000000|2020-12-10 01:00:00|2097.9|2091.9|2100.8|2094.8|2104.3|2098.3|2097.9|2091.9|35
1607562300000|2020-12-10 01:05:00|2100.9|2094.9|2096.9|2090.9|2100.9|2094.9|2095.4|2089.4|110
1607562600000|2020-12-10 01:10:00|2096.8|2090.8|2096.6|2090.6|2097|2091|2095.4|2089.4|65
1607562900000|2020-12-10 01:15:00|2097.3|2091.3|2098.1|2092.1|2099.1|2093.1|2097.3|2091.3|30
1607563200000|2020-12-10 01:20:00|2098.3|2092.3|2096.6|2090.6|2098.3|2092.3|2095.6|2089.6|84
1607563500000|2020-12-10 01:25:00|2096.4|2090.4|2095.4|2089.4|2097|2091|2094.9|2088.9|80
1607563800000|2020-12-10 01:30:00|2095.5|2089.5|2092.5|2086.5|2095.8|2089.8|2092.3|2086.3|75
1607564100000|2020-12-10 01:35:00|2092.1|2086.1|2094.5|2088.5|2094.5|2088.5|2092.1|2086.1|11
1607564400000|2020-12-10 01:40:00|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|1
1607564700000|2020-12-10 01:45:00|2093.9|2087.9|2093.6|2087.6|2094|2088|2092.1|2086.1|14
1607565000000|2020-12-10 01:50:00|2094|2088|2092.8|2086.8|2094.4|2088.4|2092.8|2086.8|9
1607565300000|2020-12-10 01:55:00|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|2092.4|2086.4|3
1607565600000|2020-12-10 02:00:00|2092.9|2086.9|2093.4|2087.4|2093.4|2087.4|2092.9|2086.9|5
1607565900000|2020-12-10 02:05:00|2093.3|2087.3|2091.9|2085.9|2093.3|2087.3|2091.9|2085.9|8
1607566200000|2020-12-10 02:10:00|2091.6|2085.6|2089.6|2083.6|2092|2086|2088.1|2082.1|86
1607566500000|2020-12-10 02:15:00|2089.8|2083.8|2089.9|2083.9|2089.9|2083.9|2089.8|2083.8|2
1607566800000|2020-12-10 02:20:00|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|1
1607567400000|2020-12-10 02:30:00|2090|2084|2092.9|2086.9|2093|2087|2090|2084|10
1607567700000|2020-12-10 02:35:00|2093|2087|2093.9|2087.9|2093.9|2087.9|2092.8|2086.8|6
1607568000000|2020-12-10 02:40:00|2094.5|2088.5|2094.5|2088.5|2094.6|2088.6|2094.5|2088.5|3
1607568300000|2020-12-10 02:45:00|2094.1|2088.1|2094.8|2088.8|2094.8|2088.8|2093.9|2087.9|5
1607568600000|2020-12-10 02:50:00|2094.6|2088.6|2094.1|2088.1|2094.6|2088.6|2094.1|2088.1|3
1607568900000|2020-12-10 02:55:00|2094|2088|2091.8|2085.8|2094|2088|2091.8|2085.8|19
1607569200000|2020-12-10 03:00:00|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|2090.6|2084.6|30
1607569500000|2020-12-10 03:05:00|2092.6|2086.6|2093.4|2087.4|2094.1|2088.1|2092.6|2086.6|23
1607569800000|2020-12-10 03:10:00|2093.8|2087.8|2094.6|2088.6|2095.3|2089.3|2093.8|2087.8|21
1607570100000|2020-12-10 03:15:00|2094.9|2088.9|2094|2088|2095.8|2089.8|2094|2088|21
1607570400000|2020-12-10 03:20:00|2094.3|2088.3|2095|2089|2095.9|2089.9|2094.3|2088.3|10
1607570700000|2020-12-10 03:25:00|2094.9|2088.9|2093.8|2087.8|2095|2089|2093.8|2087.8|7
1607572500000|2020-12-10 03:55:00|2092.5|2086.5|2092|2086|2092.8|2086.8|2092|2086|3
1607572800000|2020-12-10 04:00:00|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|1
1607573700000|2020-12-10 04:15:00|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|1
1607576400000|2020-12-10 05:00:00|2093.1|2087.1|2093.8|2087.8|2093.8|2087.8|2093.1|2087.1|2
1607578200000|2020-12-10 05:30:00|2094|2088|2095.6|2089.6|2096|2090|2093.8|2087.8|34
1607578500000|2020-12-10 05:35:00|2095.9|2089.9|2096.3|2090.3|2096.9|2090.9|2095.5|2089.5|25
1607578800000|2020-12-10 05:40:00|2096.4|2090.4|2097.4|2091.4|2097.4|2091.4|2096.1|2090.1|14
1607579100000|2020-12-10 05:45:00|2097.3|2091.3|2098.6|2092.6|2098.9|2092.9|2097|2091|14
1607579400000|2020-12-10 05:50:00|2099.1|2093.1|2096.5|2090.5|2099.1|2093.1|2096.5|2090.5|11
1607579700000|2020-12-10 05:55:00|2096.4|2090.4|2095.1|2089.1|2096.5|2090.5|2095.1|2089.1|9
1607580000000|2020-12-10 06:00:00|2094.9|2088.9|2094.6|2088.6|2094.9|2088.9|2093.8|2087.8|21
1607580300000|2020-12-10 06:05:00|2094.5|2088.5|2092.6|2086.6|2094.5|2088.5|2092.6|2086.6|16
1607580600000|2020-12-10 06:10:00|2092.4|2086.4|2091|2085|2092.4|2086.4|2090.4|2084.4|17
1607580900000|2020-12-10 06:15:00|2090.8|2084.8|2091|2085|2092.3|2086.3|2090.3|2084.3|14
1607581200000|2020-12-10 06:20:00|2091.6|2085.6|2092.9|2086.9|2092.9|2086.9|2091.6|2085.6|3
1607581500000|2020-12-10 06:25:00|2093.4|2087.4|2094.5|2088.5|2094.6|2088.6|2092.9|2086.9|18
1607581800000|2020-12-10 06:30:00|2094.8|2088.8|2097.3|2091.3|2097.5|2091.5|2094.6|2088.6|26
1607582100000|2020-12-10 06:35:00|2097.5|2091.5|2097.5|2091.5|2097.8|2091.8|2097|2091|19
1607582400000|2020-12-10 06:40:00|2096.6|2090.6|2096.3|2090.3|2098|2092|2095.9|2089.9|21
1607582700000|2020-12-10 06:45:00|2096.6|2090.6|2094.3|2088.3|2097.3|2091.3|2094.1|2088.1|14
1607583000000|2020-12-10 06:50:00|2093.3|2087.3|2095.1|2089.1|2095.1|2089.1|2092.3|2086.3|33
1607583300000|2020-12-10 06:55:00|2095.4|2089.4|2097.3|2091.3|2097.5|2091.5|2095.1|2089.1|11
1607583600000|2020-12-10 07:00:00|2097.4|2091.4|2097.3|2091.3|2097.4|2091.4|2097.3|2091.3|2
1607583900000|2020-12-10 07:05:00|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|2096.9|2090.9|4
1607584200000|2020-12-10 07:10:00|2096.6|2090.6|2093.9|2087.9|2096.6|2090.6|2093.9|2087.9|11
1607584500000|2020-12-10 07:15:00|2094.1|2088.1|2094.3|2088.3|2094.6|2088.6|2094.1|2088.1|11
1607584800000|2020-12-10 07:20:00|2094.4|2088.4|2094.5|2088.5|2094.5|2088.5|2094.4|2088.4|2
1607585100000|2020-12-10 07:25:00|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|2093.9|2087.9|4
1607585400000|2020-12-10 07:30:00|2094.3|2088.3|2093.8|2087.8|2094.4|2088.4|2092.6|2086.6|27
1607585700000|2020-12-10 07:35:00|2093.6|2087.6|2089.9|2083.9|2093.8|2087.8|2088.3|2082.3|26
1607586000000|2020-12-10 07:40:00|2089.6|2083.6|2085.5|2079.5|2090.8|2084.8|2085.5|2079.5|42
1607586300000|2020-12-10 07:45:00|2086.1|2080.1|2086.4|2080.4|2087|2081|2085.4|2079.4|22
1607586600000|2020-12-10 07:50:00|2085.9|2079.9|2085.3|2079.3|2086.6|2080.6|2084.4|2078.4|14
1607586900000|2020-12-10 07:55:00|2085.4|2079.4|2087.4|2081.4|2087.4|2081.4|2083.4|2077.4|26
1607587200000|2020-12-10 08:00:00|2087.1|2081.1|2087.6|2081.6|2090.3|2084.3|2085.5|2079.5|96
1607587500000|2020-12-10 08:05:00|2087.5|2081.5|2082.8|2076.8|2089.4|2083.4|2081.8|2075.8|103
1607587800000|2020-12-10 08:10:00|2083|2077|2083.1|2077.1|2084|2078|2082|2076|53
1607588100000|2020-12-10 08:15:00|2082.9|2076.9|2082.1|2076.1|2083.4|2077.4|2080.4|2074.4|37
1607588400000|2020-12-10 08:20:00|2082.4|2076.4|2085.6|2079.6|2085.6|2079.6|2081.9|2075.9|24
1607588700000|2020-12-10 08:25:00|2085.4|2079.4|2087.4|2081.4|2087.6|2081.6|2084.1|2078.1|14
1607589000000|2020-12-10 08:30:00|2087.6|2081.6|2088.6|2082.6|2089.6|2083.6|2087.4|2081.4|13
1607589300000|2020-12-10 08:35:00|2089.1|2083.1|2090.1|2084.1|2090.4|2084.4|2089.1|2083.1|7
1607589600000|2020-12-10 08:40:00|2089.9|2083.9|2087.6|2081.6|2089.9|2083.9|2087.6|2081.6|6
1607589900000|2020-12-10 08:45:00|2087.9|2081.9|2088.4|2082.4|2088.4|2082.4|2087.4|2081.4|7
1607590200000|2020-12-10 08:50:00|2088.6|2082.6|2088.1|2082.1|2089.1|2083.1|2087.6|2081.6|15
1607590500000|2020-12-10 08:55:00|2088.6|2082.6|2092.1|2086.1|2092.5|2086.5|2088.4|2082.4|16
1607590800000|2020-12-10 09:00:00|2092.4|2086.4|2092.4|2086.4|2092.6|2086.6|2091.6|2085.6|15
1607591100000|2020-12-10 09:05:00|2092.6|2086.6|2095.4|2089.4|2096.1|2090.1|2092.6|2086.6|18
1607591400000|2020-12-10 09:10:00|2095.1|2089.1|2096.1|2090.1|2096.1|2090.1|2094.4|2088.4|17
1607591700000|2020-12-10 09:15:00|2095.9|2089.9|2095.9|2089.9|2096.1|2090.1|2095.9|2089.9|5
1607592000000|2020-12-10 09:20:00|2096.1|2090.1|2097.4|2091.4|2098.1|2092.1|2096.1|2090.1|15
1607592300000|2020-12-10 09:25:00|2097.6|2091.6|2096.6|2090.6|2098.1|2092.1|2095.9|2089.9|19
1607592600000|2020-12-10 09:30:00|2096.9|2090.9|2096.6|2090.6|2096.9|2090.9|2096.1|2090.1|7
1607592900000|2020-12-10 09:35:00|2096.4|2090.4|2096.9|2090.9|2096.9|2090.9|2096.4|2090.4|3
1607593200000|2020-12-10 09:40:00|2096.6|2090.6|2096.9|2090.9|2096.9|2090.9|2096.1|2090.1|8
1607593500000|2020-12-10 09:45:00|2096.1|2090.1|2097.4|2091.4|2097.9|2091.9|2095.6|2089.6|23
1607593800000|2020-12-10 09:50:00|2097.6|2091.6|2097.9|2091.9|2097.9|2091.9|2097.6|2091.6|4
1607594100000|2020-12-10 09:55:00|2097.6|2091.6|2095.4|2089.4|2097.6|2091.6|2095.4|2089.4|14
1607594400000|2020-12-10 10:00:00|2094.9|2088.9|2095.4|2089.4|2095.4|2089.4|2094.9|2088.9|3
1607594700000|2020-12-10 10:05:00|2095.1|2089.1|2094.6|2088.6|2095.1|2089.1|2094.6|2088.6|6
1607595000000|2020-12-10 10:10:00|2094.9|2088.9|2096.1|2090.1|2097.4|2091.4|2094.9|2088.9|11
1607595300000|2020-12-10 10:15:00|2096.4|2090.4|2095.1|2089.1|2096.6|2090.6|2094.9|2088.9|16
1607595600000|2020-12-10 10:20:00|2095.4|2089.4|2095.6|2089.6|2096.1|2090.1|2095.4|2089.4|8
1607595900000|2020-12-10 10:25:00|2095.4|2089.4|2096.1|2090.1|2096.1|2090.1|2095.4|2089.4|4
1607596200000|2020-12-10 10:30:00|2096.4|2090.4|2096.4|2090.4|2097.1|2091.1|2096.4|2090.4|12
1607596500000|2020-12-10 10:35:00|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|1
1607596800000|2020-12-10 10:40:00|2096.4|2090.4|2097.1|2091.1|2097.6|2091.6|2096.4|2090.4|6
1607597100000|2020-12-10 10:45:00|2096.9|2090.9|2097.4|2091.4|2097.4|2091.4|2096.9|2090.9|3
1607597400000|2020-12-10 10:50:00|2097.6|2091.6|2097.4|2091.4|2097.6|2091.6|2096.4|2090.4|9
1607597700000|2020-12-10 10:55:00|2097.9|2091.9|2097.6|2091.6|2097.9|2091.9|2097.6|2091.6|2
1607598000000|2020-12-10 11:00:00|2097.4|2091.4|2097.9|2091.9|2098.4|2092.4|2096.9|2090.9|12
1607598300000|2020-12-10 11:05:00|2098.4|2092.4|2099.4|2093.4|2099.4|2093.4|2098.4|2092.4|3
1607598600000|2020-12-10 11:10:00|2099.6|2093.6|2098.6|2092.6|2099.6|2093.6|2098.4|2092.4|13
1607598900000|2020-12-10 11:15:00|2098.9|2092.9|2098.6|2092.6|2099.4|2093.4|2098.1|2092.1|13
1607599200000|2020-12-10 11:20:00|2098.9|2092.9|2099.4|2093.4|2099.4|2093.4|2098.9|2092.9|3
1607599500000|2020-12-10 11:25:00|2099.6|2093.6|2099.1|2093.1|2099.9|2093.9|2099.1|2093.1|5
1607599800000|2020-12-10 11:30:00|2099.4|2093.4|2099.1|2093.1|2099.4|2093.4|2099.1|2093.1|2
1607600100000|2020-12-10 11:35:00|2098.9|2092.9|2099.4|2093.4|2099.6|2093.6|2098.9|2092.9|5
1607600400000|2020-12-10 11:40:00|2099.6|2093.6|2099.6|2093.6|2099.9|2093.9|2099.4|2093.4|7
1607600700000|2020-12-10 11:45:00|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|2099.1|2093.1|3
1607601000000|2020-12-10 11:50:00|2099.6|2093.6|2099.6|2093.6|2099.9|2093.9|2099.1|2093.1|7
1607601300000|2020-12-10 11:55:00|2099.9|2093.9|2099.6|2093.6|2099.9|2093.9|2099.6|2093.6|4
1607601600000|2020-12-10 12:00:00|2098.9|2092.9|2098.1|2092.1|2098.9|2092.9|2098.1|2092.1|9
1607601900000|2020-12-10 12:05:00|2098.4|2092.4|2098.6|2092.6|2098.6|2092.6|2098.4|2092.4|4
1607602200000|2020-12-10 12:10:00|2098.4|2092.4|2097.4|2091.4|2098.6|2092.6|2097.4|2091.4|6
1607602500000|2020-12-10 12:15:00|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|1
1607602800000|2020-12-10 12:20:00|2096.9|2090.9|2096.4|2090.4|2096.9|2090.9|2095.6|2089.6|10
1607603100000|2020-12-10 12:25:00|2096.6|2090.6|2097.1|2091.1|2097.6|2091.6|2096.6|2090.6|7
1607603400000|2020-12-10 12:30:00|2096.1|2090.1|2094.9|2088.9|2096.1|2090.1|2094.6|2088.6|10
1607603700000|2020-12-10 12:35:00|2095.1|2089.1|2096.1|2090.1|2096.1|2090.1|2095.1|2089.1|4
1607604000000|2020-12-10 12:40:00|2095.9|2089.9|2095.4|2089.4|2096.1|2090.1|2095.4|2089.4|10
1607604300000|2020-12-10 12:45:00|2095.1|2089.1|2093.4|2087.4|2095.1|2089.1|2089.9|2083.9|128
1607604600000|2020-12-10 12:50:00|2093.1|2087.1|2091.4|2085.4|2093.4|2087.4|2089.6|2083.6|27
1607604900000|2020-12-10 12:55:00|2091.6|2085.6|2089.1|2083.1|2091.6|2085.6|2089.1|2083.1|21
1607605200000|2020-12-10 13:00:00|2089.4|2083.4|2093.9|2087.9|2093.9|2087.9|2088.9|2082.9|63
1607605500000|2020-12-10 13:05:00|2093.6|2087.6|2089.6|2083.6|2093.6|2087.6|2089.6|2083.6|33
1607605800000|2020-12-10 13:10:00|2089.9|2083.9|2090.1|2084.1|2091.6|2085.6|2089.6|2083.6|23
1607606100000|2020-12-10 13:15:00|2089.9|2083.9|2087.6|2081.6|2090.4|2084.4|2086.9|2080.9|72
1607606400000|2020-12-10 13:20:00|2087.9|2081.9|2083.4|2077.4|2087.9|2081.9|2082.1|2076.1|67
1607606700000|2020-12-10 13:25:00|2083.1|2077.1|2083.4|2077.4|2083.4|2077.4|2080.1|2074.1|44
1607607000000|2020-12-10 13:30:00|2083.1|2077.1|2081.6|2075.6|2083.4|2077.4|2080.6|2074.6|20
1607607300000|2020-12-10 13:35:00|2081.9|2075.9|2086.4|2080.4|2091.1|2085.1|2081.9|2075.9|110
1607607600000|2020-12-10 13:40:00|2086.1|2080.1|2092.1|2086.1|2092.6|2086.6|2085.6|2079.6|165
1607607900000|2020-12-10 13:45:00|2092.4|2086.4|2093.9|2087.9|2094.1|2088.1|2089.9|2083.9|158
1607608200000|2020-12-10 13:50:00|2094.1|2088.1|2095.6|2089.6|2097.4|2091.4|2094.1|2088.1|133
1607608500000|2020-12-10 13:55:00|2095.9|2089.9|2093.4|2087.4|2096.1|2090.1|2090.1|2084.1|131
1607608800000|2020-12-10 14:00:00|2093.1|2087.1|2091.9|2085.9|2097.1|2091.1|2091.4|2085.4|218
1607609100000|2020-12-10 14:05:00|2092.1|2086.1|2098.6|2092.6|2098.6|2092.6|2090.4|2084.4|116
1607609400000|2020-12-10 14:10:00|2098.4|2092.4|2092.1|2086.1|2099.9|2093.9|2092.1|2086.1|86
1607609700000|2020-12-10 14:15:00|2092.6|2086.6|2091.6|2085.6|2094.6|2088.6|2091.6|2085.6|65
1607610000000|2020-12-10 14:20:00|2091.9|2085.9|2089.4|2083.4|2092.9|2086.9|2088.9|2082.9|80
1607610300000|2020-12-10 14:25:00|2089.1|2083.1|2090.1|2084.1|2091.4|2085.4|2087.6|2081.6|67
1607610600000|2020-12-10 14:30:00|2089.9|2083.9|2093.1|2087.1|2093.6|2087.6|2089.6|2083.6|72
1607610900000|2020-12-10 14:35:00|2093.9|2087.9|2099.6|2093.6|2099.9|2093.9|2093.9|2087.9|66
1607611200000|2020-12-10 14:40:00|2099.9|2093.9|2103.1|2097.1|2103.4|2097.4|2098.4|2092.4|97
1607611500000|2020-12-10 14:45:00|2103.4|2097.4|2103.9|2097.9|2104.1|2098.1|2101.6|2095.6|62
1607611800000|2020-12-10 14:50:00|2104.1|2098.1|2103.9|2097.9|2107.9|2101.9|2102.4|2096.4|68
1607612100000|2020-12-10 14:55:00|2104.6|2098.6|2106.1|2100.1|2106.9|2100.9|2104.4|2098.4|56
1607612400000|2020-12-10 15:00:00|2106.6|2100.6|2108.6|2102.6|2110.6|2104.6|2105.9|2099.9|112
1607612700000|2020-12-10 15:05:00|2108.9|2102.9|2106.9|2100.9|2111.1|2105.1|2106.6|2100.6|72
1607613000000|2020-12-10 15:10:00|2107.4|2101.4|2108.9|2102.9|2109.1|2103.1|2106.4|2100.4|67
1607613300000|2020-12-10 15:15:00|2109.1|2103.1|2105.6|2099.6|2109.1|2103.1|2103.9|2097.9|45
1607613600000|2020-12-10 15:20:00|2105.4|2099.4|2101.9|2095.9|2105.4|2099.4|2101.9|2095.9|24
1607613900000|2020-12-10 15:25:00|2101.6|2095.6|2102.1|2096.1|2104.4|2098.4|2101.4|2095.4|27
1607614200000|2020-12-10 15:30:00|2102.4|2096.4|2106.6|2100.6|2108.9|2102.9|2102.4|2096.4|43
1607614500000|2020-12-10 15:35:00|2106.9|2100.9|2110.6|2104.6|2110.6|2104.6|2106.6|2100.6|25
1607614800000|2020-12-10 15:40:00|2110.9|2104.9|2108.1|2102.1|2110.9|2104.9|2107.4|2101.4|21
1607615100000|2020-12-10 15:45:00|2107.9|2101.9|2108.1|2102.1|2108.1|2102.1|2104.9|2098.9|31
1607615400000|2020-12-10 15:50:00|2108.4|2102.4|2111.9|2105.9|2113.1|2107.1|2108.4|2102.4|64
1607615700000|2020-12-10 15:55:00|2111.6|2105.6|2111.4|2105.4|2112.9|2106.9|2110.6|2104.6|73
1607616000000|2020-12-10 16:00:00|2111.6|2105.6|2115.4|2109.4|2115.6|2109.6|2111.6|2105.6|31
1607616300000|2020-12-10 16:05:00|2115.1|2109.1|2106.4|2100.4|2115.1|2109.1|2106.1|2100.1|51
1607616600000|2020-12-10 16:10:00|2106.6|2100.6|2102.6|2096.6|2108.6|2102.6|2102.6|2096.6|44
1607616900000|2020-12-10 16:15:00|2102.4|2096.4|2090.4|2084.4|2103.6|2097.6|2086.1|2080.1|231
1607617200000|2020-12-10 16:20:00|2090.6|2084.6|2091.1|2085.1|2092.6|2086.6|2090.1|2084.1|38
1607617500000|2020-12-10 16:25:00|2090.9|2084.9|2088.9|2082.9|2091.4|2085.4|2088.6|2082.6|17
1607617800000|2020-12-10 16:30:00|2089.1|2083.1|2091.1|2085.1|2091.1|2085.1|2089.1|2083.1|13
1607618100000|2020-12-10 16:35:00|2090.9|2084.9|2089.9|2083.9|2091.6|2085.6|2087.9|2081.9|30
1607618400000|2020-12-10 16:40:00|2090.1|2084.1|2091.1|2085.1|2092.4|2086.4|2090.1|2084.1|20
1607618700000|2020-12-10 16:45:00|2091.6|2085.6|2088.9|2082.9|2092.1|2086.1|2087.6|2081.6|17
1607619000000|2020-12-10 16:50:00|2088.6|2082.6|2088.4|2082.4|2089.6|2083.6|2088.4|2082.4|10
1607619300000|2020-12-10 16:55:00|2088.6|2082.6|2087.4|2081.4|2089.1|2083.1|2086.1|2080.1|25
1607619600000|2020-12-10 17:00:00|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1607619900000|2020-12-10 17:05:00|2087.9|2081.9|2087.6|2081.6|2087.9|2081.9|2087.6|2081.6|2
1607620200000|2020-12-10 17:10:00|2087.4|2081.4|2087.9|2081.9|2087.9|2081.9|2087.4|2081.4|2
1607620500000|2020-12-10 17:15:00|2087.4|2081.4|2087.1|2081.1|2087.6|2081.6|2086.1|2080.1|6
1607620800000|2020-12-10 17:20:00|2087.6|2081.6|2088.6|2082.6|2088.9|2082.9|2087.1|2081.1|14
1607621100000|2020-12-10 17:25:00|2088.9|2082.9|2086.4|2080.4|2088.9|2082.9|2086.4|2080.4|7
1607621400000|2020-12-10 17:30:00|2086.6|2080.6|2088.9|2082.9|2088.9|2082.9|2086.6|2080.6|7
1607621700000|2020-12-10 17:35:00|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2087.4|2081.4|7
1607622000000|2020-12-10 17:40:00|2088.4|2082.4|2088.6|2082.6|2088.6|2082.6|2088.4|2082.4|2
1607622300000|2020-12-10 17:45:00|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1607622600000|2020-12-10 17:50:00|2088.4|2082.4|2088.4|2082.4|2088.6|2082.6|2088.1|2082.1|4
1607622900000|2020-12-10 17:55:00|2088.3|2082.3|2088.6|2082.6|2088.8|2082.8|2088|2082|8
1607648400000|2020-12-11 01:00:00|2090.5|2084.5|2087.5|2081.5|2090.5|2084.5|2087.5|2081.5|9
1607648700000|2020-12-11 01:05:00|2087.9|2081.9|2087.6|2081.6|2090.4|2084.4|2087.6|2081.6|24
1607649000000|2020-12-11 01:10:00|2087.8|2081.8|2090.6|2084.6|2090.9|2084.9|2087.3|2081.3|25
1607649300000|2020-12-11 01:15:00|2090.3|2084.3|2092.8|2086.8|2093.3|2087.3|2089.6|2083.6|34
1607649600000|2020-12-11 01:20:00|2093|2087|2097.1|2091.1|2099.9|2093.9|2093|2087|32
1607649900000|2020-12-11 01:25:00|2097|2091|2099.3|2093.3|2099.3|2093.3|2095|2089|65
1607650200000|2020-12-11 01:30:00|2098.8|2092.8|2095.4|2089.4|2098.8|2092.8|2093.6|2087.6|44
1607650500000|2020-12-11 01:35:00|2095.6|2089.6|2097.4|2091.4|2097.8|2091.8|2095.1|2089.1|34
1607650800000|2020-12-11 01:40:00|2097.5|2091.5|2096|2090|2098.5|2092.5|2095.6|2089.6|12
1607651100000|2020-12-11 01:45:00|2096.1|2090.1|2098.9|2092.9|2099|2093|2096.1|2090.1|35
1607651400000|2020-12-11 01:50:00|2099.1|2093.1|2104.3|2098.3|2104.3|2098.3|2099.1|2093.1|39
1607651700000|2020-12-11 01:55:00|2104.1|2098.1|2096.5|2090.5|2104.1|2098.1|2095.5|2089.5|70
1607652000000|2020-12-11 02:00:00|2096.1|2090.1|2087.9|2081.9|2096.4|2090.4|2079.6|2073.6|189
1607652300000|2020-12-11 02:05:00|2087.6|2081.6|2084.3|2078.3|2087.6|2081.6|2080.3|2074.3|70
1607652600000|2020-12-11 02:10:00|2084.4|2078.4|2085|2079|2087.5|2081.5|2081.6|2075.6|119
1607652900000|2020-12-11 02:15:00|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|1
1607653200000|2020-12-11 02:20:00|2085.6|2079.6|2085.8|2079.8|2085.8|2079.8|2085.6|2079.6|2
1607653500000|2020-12-11 02:25:00|2086.3|2080.3|2086.3|2080.3|2086.3|2080.3|2086.3|2080.3|1
1607653800000|2020-12-11 02:30:00|2085.9|2079.9|2085.4|2079.4|2085.9|2079.9|2079.8|2073.8|174
1607654100000|2020-12-11 02:35:00|2085.3|2079.3|2085.8|2079.8|2087.5|2081.5|2085.3|2079.3|106
1607654400000|2020-12-11 02:40:00|2085.5|2079.5|2084.5|2078.5|2085.5|2079.5|2084.1|2078.1|10
1607654700000|2020-12-11 02:45:00|2084.6|2078.6|2084.5|2078.5|2084.6|2078.6|2084.5|2078.5|4
1607655000000|2020-12-11 02:50:00|2084.4|2078.4|2081.5|2075.5|2084.4|2078.4|2080|2074|23
1607655300000|2020-12-11 02:55:00|2081.3|2075.3|2081.5|2075.5|2081.9|2075.9|2080.8|2074.8|37
1607655600000|2020-12-11 03:00:00|2081.4|2075.4|2080.4|2074.4|2081.4|2075.4|2080.4|2074.4|9
1607655900000|2020-12-11 03:05:00|2079.6|2073.6|2078.5|2072.5|2080.4|2074.4|2078.3|2072.3|10
1607656200000|2020-12-11 03:10:00|2079.3|2073.3|2079.4|2073.4|2080.3|2074.3|2077.5|2071.5|41
1607656500000|2020-12-11 03:15:00|2079.3|2073.3|2074.4|2068.4|2079.6|2073.6|2072.8|2066.8|62
1607656800000|2020-12-11 03:20:00|2074.6|2068.6|2075.4|2069.4|2075.6|2069.6|2074.6|2068.6|23
1607657100000|2020-12-11 03:25:00|2075.5|2069.5|2073.9|2067.9|2075.5|2069.5|2073.8|2067.8|8
1607657400000|2020-12-11 03:30:00|2074.1|2068.1|2076.6|2070.6|2076.9|2070.9|2074.1|2068.1|11
1607657700000|2020-12-11 03:35:00|2076.8|2070.8|2076.6|2070.6|2076.8|2070.8|2076.6|2070.6|8
1607658000000|2020-12-11 03:40:00|2076.9|2070.9|2076.6|2070.6|2076.9|2070.9|2076.6|2070.6|4
1607658300000|2020-12-11 03:45:00|2076.8|2070.8|2077|2071|2077|2071|2076.8|2070.8|2
1607658600000|2020-12-11 03:50:00|2077.3|2071.3|2079.9|2073.9|2080.1|2074.1|2077.3|2071.3|16
1607658900000|2020-12-11 03:55:00|2079.5|2073.5|2080|2074|2081|2075|2079.5|2073.5|20
1607659200000|2020-12-11 04:00:00|2079.8|2073.8|2081.9|2075.9|2082.1|2076.1|2079.6|2073.6|10
1607659500000|2020-12-11 04:05:00|2083.3|2077.3|2082.8|2076.8|2083.5|2077.5|2082.8|2076.8|3
1607659800000|2020-12-11 04:10:00|2082.5|2076.5|2082|2076|2082.5|2076.5|2082|2076|5
1607660400000|2020-12-11 04:20:00|2082.1|2076.1|2084.3|2078.3|2084.3|2078.3|2082.1|2076.1|5
1607660700000|2020-12-11 04:25:00|2084|2078|2083|2077|2084.3|2078.3|2082|2076|20
1607661000000|2020-12-11 04:30:00|2082.9|2076.9|2084.5|2078.5|2085.5|2079.5|2082.8|2076.8|17
1607661300000|2020-12-11 04:35:00|2084.1|2078.1|2084|2078|2084.1|2078.1|2083.6|2077.6|15
1607661600000|2020-12-11 04:40:00|2083.8|2077.8|2084|2078|2084|2078|2083.8|2077.8|2
1607661900000|2020-12-11 04:45:00|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|1
1607662200000|2020-12-11 04:50:00|2084.6|2078.6|2084|2078|2084.8|2078.8|2083.5|2077.5|10
1607662500000|2020-12-11 04:55:00|2084.4|2078.4|2084|2078|2084.4|2078.4|2084|2078|2
1607662800000|2020-12-11 05:00:00|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|1
1607663100000|2020-12-11 05:05:00|2084.5|2078.5|2084.5|2078.5|2084.5|2078.5|2084.5|2078.5|1
1607663400000|2020-12-11 05:10:00|2084.6|2078.6|2084.5|2078.5|2084.6|2078.6|2084.5|2078.5|6
1607663700000|2020-12-11 05:15:00|2084.4|2078.4|2084.4|2078.4|2085|2079|2084.4|2078.4|7
1607664000000|2020-12-11 05:20:00|2085|2079|2085|2079|2085|2079|2085|2079|1
1607664300000|2020-12-11 05:25:00|2084.8|2078.8|2085|2079|2085|2079|2084.8|2078.8|2
1607664600000|2020-12-11 05:30:00|2084.8|2078.8|2080.8|2074.8|2084.8|2078.8|2076|2070|77
1607664900000|2020-12-11 05:35:00|2081|2075|2079.5|2073.5|2081.5|2075.5|2079|2073|17
1607665200000|2020-12-11 05:40:00|2079.4|2073.4|2077.9|2071.9|2079.8|2073.8|2077.5|2071.5|14
1607665500000|2020-12-11 05:45:00|2077.6|2071.6|2076.5|2070.5|2077.6|2071.6|2074|2068|16
1607665800000|2020-12-11 05:50:00|2076.4|2070.4|2076.9|2070.9|2077|2071|2076.4|2070.4|6
1607666100000|2020-12-11 05:55:00|2076.6|2070.6|2076.4|2070.4|2076.6|2070.6|2075.9|2069.9|4
1607666400000|2020-12-11 06:00:00|2076.1|2070.1|2073.4|2067.4|2076.4|2070.4|2072.9|2066.9|69
1607666700000|2020-12-11 06:05:00|2073.1|2067.1|2070.8|2064.8|2073.4|2067.4|2070.8|2064.8|23
1607667000000|2020-12-11 06:10:00|2071|2065|2069.1|2063.1|2071.8|2065.8|2068.8|2062.8|46
1607667300000|2020-12-11 06:15:00|2069|2063|2070.6|2064.6|2070.6|2064.6|2067.6|2061.6|25
1607667600000|2020-12-11 06:20:00|2070.9|2064.9|2070.6|2064.6|2070.9|2064.9|2069.1|2063.1|22
1607667900000|2020-12-11 06:25:00|2070|2064|2071.8|2065.8|2072.8|2066.8|2070|2064|21
1607668200000|2020-12-11 06:30:00|2071.9|2065.9|2075|2069|2075.6|2069.6|2071.9|2065.9|31
1607668500000|2020-12-11 06:35:00|2074.4|2068.4|2072.6|2066.6|2074.4|2068.4|2072.3|2066.3|32
1607668800000|2020-12-11 06:40:00|2072.8|2066.8|2075.5|2069.5|2075.5|2069.5|2071.6|2065.6|52
1607669100000|2020-12-11 06:45:00|2075.4|2069.4|2071.8|2065.8|2075.4|2069.4|2071.3|2065.3|84
1607669400000|2020-12-11 06:50:00|2071.9|2065.9|2070.3|2064.3|2074.6|2068.6|2068.6|2062.6|104
1607669700000|2020-12-11 06:55:00|2069.5|2063.5|2069.3|2063.3|2070.5|2064.5|2066.8|2060.8|57
1607670000000|2020-12-11 07:00:00|2070|2064|2070.6|2064.6|2072|2066|2070|2064|9
1607670300000|2020-12-11 07:05:00|2070.5|2064.5|2072.6|2066.6|2073|2067|2069.5|2063.5|17
1607670600000|2020-12-11 07:10:00|2073.3|2067.3|2073.3|2067.3|2073.3|2067.3|2073.3|2067.3|1
1607670900000|2020-12-11 07:15:00|2073.1|2067.1|2073.3|2067.3|2073.3|2067.3|2073.1|2067.1|2
1607671200000|2020-12-11 07:20:00|2073.1|2067.1|2073.1|2067.1|2073.1|2067.1|2073.1|2067.1|1
1607671800000|2020-12-11 07:30:00|2073.3|2067.3|2071.9|2065.9|2074.3|2068.3|2070.4|2064.4|21
1607672400000|2020-12-11 07:40:00|2072.1|2066.1|2071.9|2065.9|2072.3|2066.3|2071.9|2065.9|3
1607673000000|2020-12-11 07:50:00|2072.5|2066.5|2070.1|2064.1|2072.5|2066.5|2070.1|2064.1|5
1607673300000|2020-12-11 07:55:00|2070.4|2064.4|2070.9|2064.9|2070.9|2064.9|2070.4|2064.4|3
1607673600000|2020-12-11 08:00:00|2071.1|2065.1|2068.1|2062.1|2071.6|2065.6|2067.1|2061.1|38
1607673900000|2020-12-11 08:05:00|2067.9|2061.9|2063.6|2057.6|2067.9|2061.9|2060.6|2054.6|29
1607674200000|2020-12-11 08:10:00|2063.4|2057.4|2061.9|2055.9|2064.1|2058.1|2061.4|2055.4|27
1607674500000|2020-12-11 08:15:00|2062.1|2056.1|2066.6|2060.6|2066.9|2060.9|2060.9|2054.9|24
1607674800000|2020-12-11 08:20:00|2065.4|2059.4|2061.9|2055.9|2065.6|2059.6|2059.6|2053.6|44
1607675100000|2020-12-11 08:25:00|2061.6|2055.6|2063.4|2057.4|2063.6|2057.6|2061.6|2055.6|27
1607675400000|2020-12-11 08:30:00|2063.6|2057.6|2063.9|2057.9|2064.4|2058.4|2062.4|2056.4|23
1607675700000|2020-12-11 08:35:00|2064.1|2058.1|2065.4|2059.4|2067.4|2061.4|2064.1|2058.1|31
1607676000000|2020-12-11 08:40:00|2065.1|2059.1|2067.1|2061.1|2067.1|2061.1|2065.1|2059.1|16
1607676300000|2020-12-11 08:45:00|2066.6|2060.6|2065.6|2059.6|2066.6|2060.6|2065.4|2059.4|7
1607676600000|2020-12-11 08:50:00|2065.1|2059.1|2061.4|2055.4|2065.1|2059.1|2059.9|2053.9|33
1607676900000|2020-12-11 08:55:00|2061.1|2055.1|2066.4|2060.4|2066.9|2060.9|2060.9|2054.9|35
1607677200000|2020-12-11 09:00:00|2066.6|2060.6|2071.1|2065.1|2071.6|2065.6|2063.6|2057.6|42
1607677500000|2020-12-11 09:05:00|2070.6|2064.6|2072.1|2066.1|2072.6|2066.6|2069.6|2063.6|14
1607677800000|2020-12-11 09:10:00|2071.9|2065.9|2076.9|2070.9|2079.6|2073.6|2071.1|2065.1|33
1607678100000|2020-12-11 09:15:00|2077.1|2071.1|2076.6|2070.6|2078.6|2072.6|2076.6|2070.6|10
1607678400000|2020-12-11 09:20:00|2076.9|2070.9|2076.4|2070.4|2077.4|2071.4|2075.1|2069.1|13
1607678700000|2020-12-11 09:25:00|2076.1|2070.1|2076.4|2070.4|2076.4|2070.4|2074.4|2068.4|13
1607679000000|2020-12-11 09:30:00|2075.9|2069.9|2076.1|2070.1|2076.4|2070.4|2074.1|2068.1|17
1607679300000|2020-12-11 09:35:00|2075.9|2069.9|2076.9|2070.9|2077.6|2071.6|2073.6|2067.6|21
1607679600000|2020-12-11 09:40:00|2076.4|2070.4|2073.6|2067.6|2076.4|2070.4|2073.4|2067.4|14
1607679900000|2020-12-11 09:45:00|2073.4|2067.4|2073.9|2067.9|2075.6|2069.6|2073.4|2067.4|10
1607680200000|2020-12-11 09:50:00|2073.6|2067.6|2073.9|2067.9|2073.9|2067.9|2073.4|2067.4|4
1607680500000|2020-12-11 09:55:00|2073.6|2067.6|2074.9|2068.9|2074.9|2068.9|2073.4|2067.4|9
1607680800000|2020-12-11 10:00:00|2075.1|2069.1|2075.6|2069.6|2075.6|2069.6|2075.1|2069.1|9
1607681100000|2020-12-11 10:05:00|2076.1|2070.1|2077.1|2071.1|2077.4|2071.4|2076.1|2070.1|5
1607681400000|2020-12-11 10:10:00|2077.4|2071.4|2077.6|2071.6|2079.6|2073.6|2077.1|2071.1|11
1607681700000|2020-12-11 10:15:00|2077.9|2071.9|2078.9|2072.9|2079.1|2073.1|2077.9|2071.9|5
1607682000000|2020-12-11 10:20:00|2078.4|2072.4|2079.6|2073.6|2079.6|2073.6|2078.4|2072.4|6
1607682300000|2020-12-11 10:25:00|2079.9|2073.9|2079.9|2073.9|2082.1|2076.1|2079.6|2073.6|18
1607682600000|2020-12-11 10:30:00|2079.6|2073.6|2080.1|2074.1|2081.1|2075.1|2078.9|2072.9|17
1607682900000|2020-12-11 10:35:00|2080.4|2074.4|2081.1|2075.1|2082.6|2076.6|2080.4|2074.4|19
1607683200000|2020-12-11 10:40:00|2080.9|2074.9|2083.4|2077.4|2083.9|2077.9|2080.4|2074.4|20
1607683500000|2020-12-11 10:45:00|2083.1|2077.1|2084.6|2078.6|2085.1|2079.1|2082.1|2076.1|24
1607683800000|2020-12-11 10:50:00|2084.9|2078.9|2080.4|2074.4|2085.9|2079.9|2079.1|2073.1|43
1607684100000|2020-12-11 10:55:00|2080.6|2074.6|2078.4|2072.4|2080.9|2074.9|2078.4|2072.4|19
1607684400000|2020-12-11 11:00:00|2077.6|2071.6|2078.6|2072.6|2078.9|2072.9|2077.6|2071.6|17
1607684700000|2020-12-11 11:05:00|2077.6|2071.6|2077.4|2071.4|2078.9|2072.9|2077.4|2071.4|14
1607685000000|2020-12-11 11:10:00|2077.1|2071.1|2076.1|2070.1|2077.4|2071.4|2076.1|2070.1|6
1607685300000|2020-12-11 11:15:00|2076.4|2070.4|2076.9|2070.9|2077.9|2071.9|2076.4|2070.4|8
1607685600000|2020-12-11 11:20:00|2076.6|2070.6|2076.9|2070.9|2076.9|2070.9|2076.6|2070.6|2
1607685900000|2020-12-11 11:25:00|2075.9|2069.9|2073.6|2067.6|2075.9|2069.9|2072.9|2066.9|9
1607686200000|2020-12-11 11:30:00|2073.9|2067.9|2074.9|2068.9|2074.9|2068.9|2073.6|2067.6|14
1607686500000|2020-12-11 11:35:00|2074.4|2068.4|2072.9|2066.9|2074.4|2068.4|2069.4|2063.4|11
1607686800000|2020-12-11 11:40:00|2072.6|2066.6|2073.4|2067.4|2073.6|2067.6|2072.6|2066.6|10
1607687100000|2020-12-11 11:45:00|2073.6|2067.6|2073.9|2067.9|2073.9|2067.9|2073.6|2067.6|6
1607687400000|2020-12-11 11:50:00|2073.6|2067.6|2074.4|2068.4|2074.6|2068.6|2073.4|2067.4|11
1607687700000|2020-12-11 11:55:00|2074.6|2068.6|2075.1|2069.1|2075.1|2069.1|2074.4|2068.4|7
1607688000000|2020-12-11 12:00:00|2074.9|2068.9|2068.6|2062.6|2075.1|2069.1|2068.6|2062.6|26
1607688300000|2020-12-11 12:05:00|2068.4|2062.4|2063.6|2057.6|2068.9|2062.9|2063.1|2057.1|30
1607688600000|2020-12-11 12:10:00|2063.9|2057.9|2063.4|2057.4|2064.6|2058.6|2060.4|2054.4|35
1607688900000|2020-12-11 12:15:00|2063.9|2057.9|2059.4|2053.4|2063.9|2057.9|2059.4|2053.4|24
1607689200000|2020-12-11 12:20:00|2059.1|2053.1|2058.4|2052.4|2059.1|2053.1|2058.1|2052.1|10
1607689500000|2020-12-11 12:25:00|2058.6|2052.6|2061.9|2055.9|2061.9|2055.9|2058.6|2052.6|12
1607689800000|2020-12-11 12:30:00|2062.1|2056.1|2062.6|2056.6|2064.1|2058.1|2061.6|2055.6|24
1607690100000|2020-12-11 12:35:00|2062.9|2056.9|2062.1|2056.1|2063.4|2057.4|2061.4|2055.4|20
1607690400000|2020-12-11 12:40:00|2061.9|2055.9|2064.4|2058.4|2065.9|2059.9|2061.6|2055.6|23
1607690700000|2020-12-11 12:45:00|2064.1|2058.1|2062.9|2056.9|2064.1|2058.1|2061.1|2055.1|49
1607691000000|2020-12-11 12:50:00|2062.6|2056.6|2063.9|2057.9|2064.1|2058.1|2062.6|2056.6|51
1607691300000|2020-12-11 12:55:00|2064.1|2058.1|2064.6|2058.6|2065.9|2059.9|2063.9|2057.9|26
1607691600000|2020-12-11 13:00:00|2065.4|2059.4|2067.6|2061.6|2069.6|2063.6|2064.1|2058.1|143
1607691900000|2020-12-11 13:05:00|2067.4|2061.4|2068.9|2062.9|2069.6|2063.6|2065.9|2059.9|75
1607692200000|2020-12-11 13:10:00|2068.4|2062.4|2068.1|2062.1|2068.6|2062.6|2065.1|2059.1|58
1607692500000|2020-12-11 13:15:00|2068.6|2062.6|2066.6|2060.6|2069.6|2063.6|2066.6|2060.6|70
1607692800000|2020-12-11 13:20:00|2065.9|2059.9|2067.1|2061.1|2067.4|2061.4|2065.1|2059.1|45
1607693100000|2020-12-11 13:25:00|2066.4|2060.4|2067.6|2061.6|2067.6|2061.6|2065.6|2059.6|17
1607693400000|2020-12-11 13:30:00|2067.4|2061.4|2066.6|2060.6|2067.9|2061.9|2066.1|2060.1|37
1607693700000|2020-12-11 13:35:00|2066.4|2060.4|2065.6|2059.6|2066.6|2060.6|2065.1|2059.1|31
1607694000000|2020-12-11 13:40:00|2065.4|2059.4|2066.4|2060.4|2067.6|2061.6|2065.4|2059.4|23
1607694300000|2020-12-11 13:45:00|2066.6|2060.6|2069.6|2063.6|2070.4|2064.4|2066.6|2060.6|30
1607694600000|2020-12-11 13:50:00|2069.4|2063.4|2070.9|2064.9|2071.1|2065.1|2069.1|2063.1|20
1607694900000|2020-12-11 13:55:00|2070.6|2064.6|2071.1|2065.1|2072.6|2066.6|2070.4|2064.4|18
1607695200000|2020-12-11 14:00:00|2071.4|2065.4|2070.4|2064.4|2072.4|2066.4|2069.6|2063.6|26
1607695500000|2020-12-11 14:05:00|2070.1|2064.1|2067.1|2061.1|2070.4|2064.4|2066.9|2060.9|34
1607695800000|2020-12-11 14:10:00|2066.9|2060.9|2066.6|2060.6|2066.9|2060.9|2065.1|2059.1|40
1607696100000|2020-12-11 14:15:00|2066.9|2060.9|2066.1|2060.1|2067.1|2061.1|2064.1|2058.1|52
1607696400000|2020-12-11 14:20:00|2065.9|2059.9|2066.9|2060.9|2068.9|2062.9|2065.4|2059.4|60
1607696700000|2020-12-11 14:25:00|2066.6|2060.6|2067.6|2061.6|2067.6|2061.6|2065.6|2059.6|80
1607697000000|2020-12-11 14:30:00|2067.4|2061.4|2068.4|2062.4|2068.9|2062.9|2065.6|2059.6|59
1607697300000|2020-12-11 14:35:00|2068.9|2062.9|2067.4|2061.4|2069.6|2063.6|2067.1|2061.1|31
1607697600000|2020-12-11 14:40:00|2067.1|2061.1|2064.1|2058.1|2068.6|2062.6|2063.9|2057.9|55
1607697900000|2020-12-11 14:45:00|2062.9|2056.9|2063.6|2057.6|2065.4|2059.4|2062.1|2056.1|61
1607698200000|2020-12-11 14:50:00|2063.4|2057.4|2064.1|2058.1|2064.4|2058.4|2061.9|2055.9|37
1607698500000|2020-12-11 14:55:00|2063.9|2057.9|2064.1|2058.1|2065.4|2059.4|2062.4|2056.4|47
1607698800000|2020-12-11 15:00:00|2063.9|2057.9|2065.1|2059.1|2067.4|2061.4|2062.6|2056.6|71
1607699100000|2020-12-11 15:05:00|2065.4|2059.4|2065.1|2059.1|2067.4|2061.4|2064.9|2058.9|48
1607699400000|2020-12-11 15:10:00|2065.4|2059.4|2065.1|2059.1|2066.4|2060.4|2064.4|2058.4|42
1607699700000|2020-12-11 15:15:00|2065.4|2059.4|2064.4|2058.4|2065.4|2059.4|2062.1|2056.1|55
1607700000000|2020-12-11 15:20:00|2064.6|2058.6|2062.1|2056.1|2066.4|2060.4|2061.9|2055.9|53
1607700300000|2020-12-11 15:25:00|2062.4|2056.4|2063.4|2057.4|2063.9|2057.9|2062.1|2056.1|47
1607700600000|2020-12-11 15:30:00|2063.6|2057.6|2060.4|2054.4|2063.6|2057.6|2060.4|2054.4|31
1607700900000|2020-12-11 15:35:00|2060.6|2054.6|2054.4|2048.4|2060.6|2054.6|2053.9|2047.9|84
1607701200000|2020-12-11 15:40:00|2054.6|2048.6|2052.9|2046.9|2054.6|2048.6|2051.6|2045.6|56
1607701500000|2020-12-11 15:45:00|2053.1|2047.1|2052.4|2046.4|2056.1|2050.1|2050.9|2044.9|57
1607701800000|2020-12-11 15:50:00|2052.6|2046.6|2052.4|2046.4|2054.6|2048.6|2051.9|2045.9|39
1607702100000|2020-12-11 15:55:00|2052.1|2046.1|2053.9|2047.9|2053.9|2047.9|2050.9|2044.9|38
1607702400000|2020-12-11 16:00:00|2054.1|2048.1|2055.6|2049.6|2057.4|2051.4|2053.1|2047.1|44
1607702700000|2020-12-11 16:05:00|2055.4|2049.4|2058.4|2052.4|2058.4|2052.4|2053.9|2047.9|25
1607703000000|2020-12-11 16:10:00|2058.6|2052.6|2060.1|2054.1|2060.4|2054.4|2056.4|2050.4|36
1607703300000|2020-12-11 16:15:00|2059.9|2053.9|2067.9|2061.9|2069.1|2063.1|2059.1|2053.1|233
1607703600000|2020-12-11 16:20:00|2068.1|2062.1|2055.4|2049.4|2068.1|2062.1|2054.9|2048.9|102
1607703900000|2020-12-11 16:25:00|2055.6|2049.6|2056.4|2050.4|2057.1|2051.1|2053.1|2047.1|71
1607704200000|2020-12-11 16:30:00|2056.1|2050.1|2053.6|2047.6|2056.1|2050.1|2051.1|2045.1|75
1607704500000|2020-12-11 16:35:00|2053.1|2047.1|2053.1|2047.1|2054.1|2048.1|2050.6|2044.6|65
1607704800000|2020-12-11 16:40:00|2053.4|2047.4|2052.9|2046.9|2053.9|2047.9|2051.1|2045.1|63
1607705100000|2020-12-11 16:45:00|2053.1|2047.1|2051.4|2045.4|2053.9|2047.9|2050.6|2044.6|64
1607705400000|2020-12-11 16:50:00|2051.1|2045.1|2053.1|2047.1|2053.4|2047.4|2050.4|2044.4|64
1607705700000|2020-12-11 16:55:00|2052.6|2046.6|2055.6|2049.6|2056.9|2050.9|2052.6|2046.6|74
1607706000000|2020-12-11 17:00:00|2055.9|2049.9|2058.4|2052.4|2058.4|2052.4|2055.9|2049.9|8
1607706300000|2020-12-11 17:05:00|2058.9|2052.9|2058.6|2052.6|2059.9|2053.9|2058.1|2052.1|13
1607706600000|2020-12-11 17:10:00|2059.4|2053.4|2059.6|2053.6|2059.6|2053.6|2059.4|2053.4|2
1607706900000|2020-12-11 17:15:00|2059.4|2053.4|2060.9|2054.9|2061.6|2055.6|2059.4|2053.4|9
1607707200000|2020-12-11 17:20:00|2060.4|2054.4|2059.9|2053.9|2060.4|2054.4|2059.9|2053.9|5
1607707500000|2020-12-11 17:25:00|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|1
1607708100000|2020-12-11 17:35:00|2060.6|2054.6|2060.9|2054.9|2060.9|2054.9|2060.6|2054.6|2
1607708400000|2020-12-11 17:40:00|2061.1|2055.1|2059.9|2053.9|2061.4|2055.4|2059.9|2053.9|5
1607708700000|2020-12-11 17:45:00|2059.6|2053.6|2060.1|2054.1|2060.1|2054.1|2059.6|2053.6|5
1607709000000|2020-12-11 17:50:00|2059.9|2053.9|2060.1|2054.1|2060.6|2054.6|2059.6|2053.6|7
1607709300000|2020-12-11 17:55:00|2060|2054|2060.3|2054.3|2060.3|2054.3|2060|2054|2
1607907600000|2020-12-14 01:00:00|2064|2052.8|2060.4|2054.4|2064|2054.4|2060.4|2052.8|2
1607907900000|2020-12-14 01:05:00|2059.1|2053.1|2057.8|2051.8|2059.3|2053.3|2057.3|2051.3|13
1607908200000|2020-12-14 01:10:00|2057.5|2051.5|2058.5|2052.5|2058.9|2052.9|2054.4|2048.4|32
1607908500000|2020-12-14 01:15:00|2058.6|2052.6|2059|2053|2059.8|2053.8|2058.6|2052.6|9
1607908800000|2020-12-14 01:20:00|2059.3|2053.3|2060.6|2054.6|2060.8|2054.8|2059.3|2053.3|8
1607909100000|2020-12-14 01:25:00|2060.3|2054.3|2061.4|2055.4|2061.8|2055.8|2059.8|2053.8|11
1607909400000|2020-12-14 01:30:00|2061.3|2055.3|2063.1|2057.1|2063.1|2057.1|2061.3|2055.3|10
1607909700000|2020-12-14 01:35:00|2063.3|2057.3|2067.4|2061.4|2067.4|2061.4|2063.3|2057.3|22
1607910000000|2020-12-14 01:40:00|2067.5|2061.5|2067.5|2061.5|2068.1|2062.1|2067.3|2061.3|11
1607910300000|2020-12-14 01:45:00|2067|2061|2067|2061|2067|2061|2067|2061|1
1607910600000|2020-12-14 01:50:00|2066.8|2060.8|2066.8|2060.8|2066.8|2060.8|2066.8|2060.8|1
1607910900000|2020-12-14 01:55:00|2068.3|2062.3|2067.9|2061.9|2068.3|2062.3|2067.6|2061.6|5
1607911200000|2020-12-14 02:00:00|2070.8|2064.8|2071.9|2065.9|2073.1|2067.1|2070.1|2064.1|32
1607911500000|2020-12-14 02:05:00|2071.5|2065.5|2071.8|2065.8|2072.9|2066.9|2071.1|2065.1|36
1607911800000|2020-12-14 02:10:00|2072|2066|2071.4|2065.4|2072.6|2066.6|2071.4|2065.4|20
1607912100000|2020-12-14 02:15:00|2072|2066|2072|2066|2072|2066|2072|2066|1
1607913000000|2020-12-14 02:30:00|2072.1|2066.1|2072|2066|2072.1|2066.1|2072|2066|2
1607913300000|2020-12-14 02:35:00|2072.6|2066.6|2073.8|2067.8|2073.8|2067.8|2072.6|2066.6|7
1607913600000|2020-12-14 02:40:00|2074.1|2068.1|2078.6|2072.6|2078.8|2072.8|2074.1|2068.1|26
1607913900000|2020-12-14 02:45:00|2078.8|2072.8|2081.1|2075.1|2081.3|2075.3|2078.8|2072.8|45
1607914200000|2020-12-14 02:50:00|2081|2075|2076.1|2070.1|2081|2075|2075.9|2069.9|36
1607914500000|2020-12-14 02:55:00|2075.9|2069.9|2080.6|2074.6|2080.9|2074.9|2074.9|2068.9|68
1607914800000|2020-12-14 03:00:00|2080.9|2074.9|2077.1|2071.1|2081.9|2075.9|2077|2071|48
1607915100000|2020-12-14 03:05:00|2077.5|2071.5|2074.6|2068.6|2077.9|2071.9|2074.5|2068.5|77
1607915400000|2020-12-14 03:10:00|2074.5|2068.5|2074.3|2068.3|2075.4|2069.4|2072.3|2066.3|64
1607915700000|2020-12-14 03:15:00|2074.1|2068.1|2073.9|2067.9|2075.4|2069.4|2073.6|2067.6|47
1607916000000|2020-12-14 03:20:00|2073.4|2067.4|2072.1|2066.1|2073.4|2067.4|2071.9|2065.9|45
1607916300000|2020-12-14 03:25:00|2072.6|2066.6|2074.3|2068.3|2074.4|2068.4|2071.5|2065.5|91
1607916600000|2020-12-14 03:30:00|2075.4|2069.4|2075.4|2069.4|2075.4|2069.4|2075.4|2069.4|1
1607916900000|2020-12-14 03:35:00|2075.3|2069.3|2074.9|2068.9|2075.3|2069.3|2074.8|2068.8|6
1607917200000|2020-12-14 03:40:00|2075|2069|2075.6|2069.6|2075.8|2069.8|2075|2069|11
1607917500000|2020-12-14 03:45:00|2076|2070|2075.1|2069.1|2076.4|2070.4|2075.1|2069.1|6
1607917800000|2020-12-14 03:50:00|2075.4|2069.4|2075.1|2069.1|2075.4|2069.4|2075.1|2069.1|4
1607918100000|2020-12-14 03:55:00|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|1
1607918400000|2020-12-14 04:00:00|2075|2069|2075|2069|2075|2069|2075|2069|1
1607918700000|2020-12-14 04:05:00|2075.3|2069.3|2074.9|2068.9|2075.3|2069.3|2074.9|2068.9|3
1607919000000|2020-12-14 04:10:00|2074.8|2068.8|2074.9|2068.9|2074.9|2068.9|2074.8|2068.8|2
1607919600000|2020-12-14 04:20:00|2074.4|2068.4|2073.4|2067.4|2074.4|2068.4|2073.4|2067.4|2
1607920500000|2020-12-14 04:35:00|2073.6|2067.6|2073.9|2067.9|2073.9|2067.9|2073.6|2067.6|3
1607921700000|2020-12-14 04:55:00|2073.6|2067.6|2073.9|2067.9|2074.5|2068.5|2073.6|2067.6|7
1607922000000|2020-12-14 05:00:00|2073.6|2067.6|2073.6|2067.6|2073.6|2067.6|2073.6|2067.6|1
1607922300000|2020-12-14 05:05:00|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|1
1607922600000|2020-12-14 05:10:00|2073.6|2067.6|2073.6|2067.6|2073.6|2067.6|2073.6|2067.6|1
1607923500000|2020-12-14 05:25:00|2073.8|2067.8|2073.9|2067.9|2073.9|2067.9|2073.8|2067.8|2
1607923800000|2020-12-14 05:30:00|2074.3|2068.3|2074.6|2068.6|2077.6|2071.6|2073.8|2067.8|38
1607924100000|2020-12-14 05:35:00|2074.8|2068.8|2072.3|2066.3|2074.8|2068.8|2072.3|2066.3|36
1607924400000|2020-12-14 05:40:00|2072.4|2066.4|2070.1|2064.1|2072.4|2066.4|2069.9|2063.9|22
1607924700000|2020-12-14 05:45:00|2070.5|2064.5|2069.9|2063.9|2073|2067|2069.8|2063.8|37
1607925000000|2020-12-14 05:50:00|2069.8|2063.8|2069.1|2063.1|2069.8|2063.8|2067|2061|19
1607925300000|2020-12-14 05:55:00|2069.9|2063.9|2067.3|2061.3|2071|2065|2066.8|2060.8|16
1607925600000|2020-12-14 06:00:00|2067.4|2061.4|2070.6|2064.6|2070.8|2064.8|2067.4|2061.4|36
1607925900000|2020-12-14 06:05:00|2070.4|2064.4|2069.8|2063.8|2072|2066|2069.4|2063.4|51
1607926200000|2020-12-14 06:10:00|2069.9|2063.9|2067.1|2061.1|2070.3|2064.3|2067.1|2061.1|15
1607926500000|2020-12-14 06:15:00|2066.3|2060.3|2067.3|2061.3|2067.9|2061.9|2065.6|2059.6|44
1607926800000|2020-12-14 06:20:00|2067.6|2061.6|2067.4|2061.4|2068.3|2062.3|2067.1|2061.1|19
1607927100000|2020-12-14 06:25:00|2067.5|2061.5|2068.8|2062.8|2069.9|2063.9|2067.4|2061.4|78
1607927400000|2020-12-14 06:30:00|2069|2063|2069.5|2063.5|2069.8|2063.8|2068.4|2062.4|37
1607927700000|2020-12-14 06:35:00|2069.8|2063.8|2069.5|2063.5|2069.8|2063.8|2069|2063|10
1607928000000|2020-12-14 06:40:00|2069.6|2063.6|2069.9|2063.9|2069.9|2063.9|2069.6|2063.6|2
1607928300000|2020-12-14 06:45:00|2069.6|2063.6|2067.6|2061.6|2069.6|2063.6|2067.5|2061.5|8
1607928600000|2020-12-14 06:50:00|2067.4|2061.4|2066.6|2060.6|2067.6|2061.6|2066.6|2060.6|5
1607928900000|2020-12-14 06:55:00|2067.3|2061.3|2067.1|2061.1|2067.3|2061.3|2067|2061|3
1607929200000|2020-12-14 07:00:00|2067.4|2061.4|2067.4|2061.4|2067.4|2061.4|2067.4|2061.4|1
1607929500000|2020-12-14 07:05:00|2067.5|2061.5|2068.3|2062.3|2068.8|2062.8|2067.5|2061.5|6
1607929800000|2020-12-14 07:10:00|2068.4|2062.4|2068|2062|2068.4|2062.4|2067.8|2061.8|6
1607930100000|2020-12-14 07:15:00|2068.4|2062.4|2068.3|2062.3|2069|2063|2068.3|2062.3|9
1607930400000|2020-12-14 07:20:00|2068|2062|2067.6|2061.6|2068|2062|2065.6|2059.6|9
1607930700000|2020-12-14 07:25:00|2067.9|2061.9|2068|2062|2068.5|2062.5|2067.9|2061.9|5
1607931000000|2020-12-14 07:30:00|2068.5|2062.5|2067|2061|2068.5|2062.5|2067|2061|4
1607931300000|2020-12-14 07:35:00|2067.3|2061.3|2068.4|2062.4|2069.9|2063.9|2067.3|2061.3|14
1607931600000|2020-12-14 07:40:00|2068.8|2062.8|2067.9|2061.9|2068.8|2062.8|2067.6|2061.6|6
1607931900000|2020-12-14 07:45:00|2068.3|2062.3|2071.9|2065.9|2071.9|2065.9|2068.3|2062.3|7
1607932200000|2020-12-14 07:50:00|2071.8|2065.8|2071.5|2065.5|2072.3|2066.3|2071.4|2065.4|8
1607932500000|2020-12-14 07:55:00|2071.4|2065.4|2072.1|2066.1|2072.4|2066.4|2071.4|2065.4|5
1607932800000|2020-12-14 08:00:00|2072.4|2066.4|2073.9|2067.9|2076.4|2070.4|2071.9|2065.9|40
1607933100000|2020-12-14 08:05:00|2074.1|2068.1|2075.6|2069.6|2075.9|2069.9|2070.9|2064.9|35
1607933400000|2020-12-14 08:10:00|2075.9|2069.9|2079.4|2073.4|2082.9|2076.9|2075.1|2069.1|46
1607933700000|2020-12-14 08:15:00|2079.6|2073.6|2079.9|2073.9|2080.4|2074.4|2077.4|2071.4|25
1607934000000|2020-12-14 08:20:00|2080.1|2074.1|2074.4|2068.4|2080.4|2074.4|2073.8|2067.8|29
1607934300000|2020-12-14 08:25:00|2074.9|2068.9|2074.1|2068.1|2075.1|2069.1|2072.6|2066.6|31
1607934600000|2020-12-14 08:30:00|2074.4|2068.4|2073.4|2067.4|2074.9|2068.9|2072.9|2066.9|14
1607934900000|2020-12-14 08:35:00|2072.6|2066.6|2073.4|2067.4|2073.6|2067.6|2071.4|2065.4|17
1607935200000|2020-12-14 08:40:00|2073.6|2067.6|2072.4|2066.4|2073.6|2067.6|2071.4|2065.4|18
1607935500000|2020-12-14 08:45:00|2072.1|2066.1|2070.4|2064.4|2072.1|2066.1|2069.4|2063.4|22
1607935800000|2020-12-14 08:50:00|2069.9|2063.9|2066.6|2060.6|2069.9|2063.9|2066.6|2060.6|20
1607936100000|2020-12-14 08:55:00|2067.6|2061.6|2065.1|2059.1|2068.4|2062.4|2065.1|2059.1|14
1607936400000|2020-12-14 09:00:00|2064.9|2058.9|2063.6|2057.6|2065.6|2059.6|2058.4|2052.4|54
1607936700000|2020-12-14 09:05:00|2063.4|2057.4|2058.4|2052.4|2064.1|2058.1|2058.4|2052.4|20
1607937000000|2020-12-14 09:10:00|2057.4|2051.4|2057.1|2051.1|2058.6|2052.6|2056.6|2050.6|18
1607937300000|2020-12-14 09:15:00|2056.9|2050.9|2057.1|2051.1|2058.4|2052.4|2055.9|2049.9|31
1607937600000|2020-12-14 09:20:00|2056.9|2050.9|2057.4|2051.4|2059.1|2053.1|2056.1|2050.1|32
1607937900000|2020-12-14 09:25:00|2057.6|2051.6|2057.1|2051.1|2057.6|2051.6|2055.4|2049.4|23
1607938200000|2020-12-14 09:30:00|2057.4|2051.4|2058.9|2052.9|2059.4|2053.4|2057.4|2051.4|8
1607938500000|2020-12-14 09:35:00|2059.1|2053.1|2059.9|2053.9|2059.9|2053.9|2059.1|2053.1|10
1607938800000|2020-12-14 09:40:00|2058.9|2052.9|2057.6|2051.6|2058.9|2052.9|2057.6|2051.6|6
1607939100000|2020-12-14 09:45:00|2057.4|2051.4|2057.1|2051.1|2059.1|2053.1|2057.1|2051.1|20
1607939400000|2020-12-14 09:50:00|2057.4|2051.4|2059.9|2053.9|2060.1|2054.1|2057.4|2051.4|25
1607939700000|2020-12-14 09:55:00|2059.6|2053.6|2058.9|2052.9|2059.6|2053.6|2058.6|2052.6|7
1607940000000|2020-12-14 10:00:00|2058.6|2052.6|2058.1|2052.1|2059.1|2053.1|2058.1|2052.1|9
1607940300000|2020-12-14 10:05:00|2058.4|2052.4|2059.9|2053.9|2062.4|2056.4|2058.4|2052.4|18
1607940600000|2020-12-14 10:10:00|2058.3|2052.3|2055.4|2049.4|2058.3|2052.3|2055.1|2049.1|8
1607940900000|2020-12-14 10:15:00|2054.6|2048.6|2050.1|2044.1|2054.9|2048.9|2049.9|2043.9|29
1607941200000|2020-12-14 10:20:00|2049.9|2043.9|2050.1|2044.1|2050.4|2044.4|2048.4|2042.4|14
1607941500000|2020-12-14 10:25:00|2049.9|2043.9|2049.6|2043.6|2050.1|2044.1|2049.6|2043.6|4
1607941800000|2020-12-14 10:30:00|2049.9|2043.9|2052.1|2046.1|2052.4|2046.4|2049.9|2043.9|16
1607942100000|2020-12-14 10:35:00|2052.4|2046.4|2053.4|2047.4|2053.9|2047.9|2052.4|2046.4|16
1607942400000|2020-12-14 10:40:00|2053.1|2047.1|2053.4|2047.4|2053.4|2047.4|2052.9|2046.9|4
1607942700000|2020-12-14 10:45:00|2053.1|2047.1|2053.9|2047.9|2055.4|2049.4|2053.1|2047.1|13
1607943000000|2020-12-14 10:50:00|2053.6|2047.6|2053.6|2047.6|2054.9|2048.9|2052.4|2046.4|19
1607943300000|2020-12-14 10:55:00|2053.9|2047.9|2053.6|2047.6|2053.9|2047.9|2053.1|2047.1|8
1607943600000|2020-12-14 11:00:00|2054.1|2048.1|2051.6|2045.6|2054.4|2048.4|2051.4|2045.4|21
1607943900000|2020-12-14 11:05:00|2051.4|2045.4|2051.4|2045.4|2051.9|2045.9|2050.6|2044.6|13
1607944200000|2020-12-14 11:10:00|2051.6|2045.6|2051.4|2045.4|2051.9|2045.9|2051.4|2045.4|3
1607944500000|2020-12-14 11:15:00|2051.6|2045.6|2052.9|2046.9|2053.6|2047.6|2051.6|2045.6|8
1607944800000|2020-12-14 11:20:00|2053.1|2047.1|2053.1|2047.1|2053.1|2047.1|2052.6|2046.6|5
1607945100000|2020-12-14 11:25:00|2053.4|2047.4|2053.4|2047.4|2054.1|2048.1|2053.1|2047.1|13
1607945400000|2020-12-14 11:30:00|2053.6|2047.6|2051.6|2045.6|2053.6|2047.6|2051.6|2045.6|10
1607945700000|2020-12-14 11:35:00|2052.4|2046.4|2051.6|2045.6|2052.4|2046.4|2051.6|2045.6|4
1607946000000|2020-12-14 11:40:00|2052.1|2046.1|2049.4|2043.4|2052.1|2046.1|2049.1|2043.1|22
1607946300000|2020-12-14 11:45:00|2049.6|2043.6|2050.1|2044.1|2050.1|2044.1|2049.6|2043.6|3
1607946600000|2020-12-14 11:50:00|2049.9|2043.9|2050.4|2044.4|2050.4|2044.4|2049.9|2043.9|5
1607946900000|2020-12-14 11:55:00|2050.1|2044.1|2049.1|2043.1|2050.1|2044.1|2049.1|2043.1|6
1607947200000|2020-12-14 12:00:00|2049.4|2043.4|2045.9|2039.9|2049.4|2043.4|2045.9|2039.9|17
1607947500000|2020-12-14 12:05:00|2046.1|2040.1|2047.4|2041.4|2047.6|2041.6|2046.1|2040.1|11
1607947800000|2020-12-14 12:10:00|2047.6|2041.6|2047.9|2041.9|2048.1|2042.1|2047.6|2041.6|8
1607948100000|2020-12-14 12:15:00|2048.1|2042.1|2055.6|2049.6|2055.6|2049.6|2048.1|2042.1|21
1607948400000|2020-12-14 12:20:00|2055.4|2049.4|2053.6|2047.6|2056.4|2050.4|2052.6|2046.6|16
1607948700000|2020-12-14 12:25:00|2053.9|2047.9|2053.9|2047.9|2054.6|2048.6|2051.9|2045.9|11
1607949000000|2020-12-14 12:30:00|2054.1|2048.1|2053.4|2047.4|2055.6|2049.6|2051.4|2045.4|21
1607949300000|2020-12-14 12:35:00|2053.6|2047.6|2051.9|2045.9|2053.9|2047.9|2051.4|2045.4|21
1607949600000|2020-12-14 12:40:00|2051.4|2045.4|2051.9|2045.9|2052.4|2046.4|2050.1|2044.1|14
1607949900000|2020-12-14 12:45:00|2051.6|2045.6|2059.1|2053.1|2059.4|2053.4|2050.9|2044.9|66
1607950200000|2020-12-14 12:50:00|2058.9|2052.9|2057.4|2051.4|2059.4|2053.4|2055.9|2049.9|38
1607950500000|2020-12-14 12:55:00|2057.1|2051.1|2057.9|2051.9|2057.9|2051.9|2056.4|2050.4|28
1607950800000|2020-12-14 13:00:00|2058.4|2052.4|2057.4|2051.4|2059.4|2053.4|2056.1|2050.1|75
1607951100000|2020-12-14 13:05:00|2057.1|2051.1|2056.1|2050.1|2058.4|2052.4|2053.9|2047.9|80
1607951400000|2020-12-14 13:10:00|2055.9|2049.9|2054.9|2048.9|2056.4|2050.4|2051.9|2045.9|49
1607951700000|2020-12-14 13:15:00|2054.6|2048.6|2053.1|2047.1|2054.9|2048.9|2052.6|2046.6|42
1607952000000|2020-12-14 13:20:00|2052.9|2046.9|2049.4|2043.4|2052.9|2046.9|2049.4|2043.4|42
1607952300000|2020-12-14 13:25:00|2049.1|2043.1|2047.6|2041.6|2049.9|2043.9|2047.4|2041.4|31
1607952600000|2020-12-14 13:30:00|2047.4|2041.4|2046.6|2040.6|2047.6|2041.6|2045.9|2039.9|44
1607952900000|2020-12-14 13:35:00|2046.4|2040.4|2045.1|2039.1|2048.4|2042.4|2045.1|2039.1|58
1607953200000|2020-12-14 13:40:00|2045.4|2039.4|2042.9|2036.9|2046.6|2040.6|2041.9|2035.9|66
1607953500000|2020-12-14 13:45:00|2043.1|2037.1|2043.1|2037.1|2045.9|2039.9|2042.9|2036.9|53
1607953800000|2020-12-14 13:50:00|2042.9|2036.9|2043.9|2037.9|2043.9|2037.9|2042.4|2036.4|30
1607954100000|2020-12-14 13:55:00|2043.6|2037.6|2044.1|2038.1|2044.9|2038.9|2042.6|2036.6|43
1607954400000|2020-12-14 14:00:00|2044.6|2038.6|2044.9|2038.9|2046.1|2040.1|2043.6|2037.6|42
1607954700000|2020-12-14 14:05:00|2044.6|2038.6|2041.9|2035.9|2044.6|2038.6|2041.9|2035.9|36
1607955000000|2020-12-14 14:10:00|2041.6|2035.6|2041.9|2035.9|2043.1|2037.1|2041.1|2035.1|50
1607955300000|2020-12-14 14:15:00|2041.6|2035.6|2040.6|2034.6|2042.9|2036.9|2039.6|2033.6|37
1607955600000|2020-12-14 14:20:00|2041.4|2035.4|2042.9|2036.9|2043.1|2037.1|2040.4|2034.4|18
1607955900000|2020-12-14 14:25:00|2042.6|2036.6|2040.4|2034.4|2042.6|2036.6|2040.4|2034.4|17
1607956200000|2020-12-14 14:30:00|2040.1|2034.1|2042.4|2036.4|2043.1|2037.1|2039.4|2033.4|41
1607956500000|2020-12-14 14:35:00|2042.1|2036.1|2043.1|2037.1|2043.1|2037.1|2041.6|2035.6|31
1607956800000|2020-12-14 14:40:00|2042.9|2036.9|2041.6|2035.6|2044.1|2038.1|2040.9|2034.9|54
1607957100000|2020-12-14 14:45:00|2041.4|2035.4|2041.9|2035.9|2042.9|2036.9|2039.6|2033.6|51
1607957400000|2020-12-14 14:50:00|2042.1|2036.1|2039.9|2033.9|2042.6|2036.6|2039.1|2033.1|41
1607957700000|2020-12-14 14:55:00|2039.4|2033.4|2037.9|2031.9|2039.9|2033.9|2036.1|2030.1|81
1607958000000|2020-12-14 15:00:00|2038.1|2032.1|2037.6|2031.6|2038.9|2032.9|2036.4|2030.4|130
1607958300000|2020-12-14 15:05:00|2037.4|2031.4|2035.9|2029.9|2038.1|2032.1|2035.9|2029.9|46
1607958600000|2020-12-14 15:10:00|2035.6|2029.6|2033.9|2027.9|2035.6|2029.6|2032.9|2026.9|23
1607958900000|2020-12-14 15:15:00|2034.1|2028.1|2034.1|2028.1|2035.9|2029.9|2033.1|2027.1|34
1607959200000|2020-12-14 15:20:00|2033.4|2027.4|2035.4|2029.4|2036.1|2030.1|2033.4|2027.4|40
1607959500000|2020-12-14 15:25:00|2035.1|2029.1|2035.6|2029.6|2038.1|2032.1|2035.1|2029.1|67
1607959800000|2020-12-14 15:30:00|2035.4|2029.4|2035.1|2029.1|2035.6|2029.6|2032.6|2026.6|45
1607960100000|2020-12-14 15:35:00|2034.6|2028.6|2036.4|2030.4|2036.6|2030.6|2034.1|2028.1|52
1607960400000|2020-12-14 15:40:00|2035.6|2029.6|2035.1|2029.1|2037.6|2031.6|2033.9|2027.9|62
1607960700000|2020-12-14 15:45:00|2035.6|2029.6|2034.9|2028.9|2035.6|2029.6|2032.4|2026.4|47
1607961000000|2020-12-14 15:50:00|2035.1|2029.1|2033.6|2027.6|2035.1|2029.1|2032.4|2026.4|44
1607961300000|2020-12-14 15:55:00|2033.9|2027.9|2034.9|2028.9|2035.6|2029.6|2031.6|2025.6|32
1607961600000|2020-12-14 16:00:00|2035.6|2029.6|2036.9|2030.9|2038.4|2032.4|2034.9|2028.9|22
1607961900000|2020-12-14 16:05:00|2036.6|2030.6|2037.1|2031.1|2040.6|2034.6|2035.6|2029.6|36
1607962200000|2020-12-14 16:10:00|2036.9|2030.9|2037.1|2031.1|2038.4|2032.4|2036.6|2030.6|23
1607962500000|2020-12-14 16:15:00|2036.9|2030.9|2032.6|2026.6|2036.9|2030.9|2029.6|2023.6|177
1607962800000|2020-12-14 16:20:00|2032.4|2026.4|2031.9|2025.9|2034.1|2028.1|2031.4|2025.4|64
1607963100000|2020-12-14 16:25:00|2031.6|2025.6|2030.6|2024.6|2032.1|2026.1|2030.4|2024.4|43
1607963400000|2020-12-14 16:30:00|2030.4|2024.4|2031.9|2025.9|2032.6|2026.6|2029.4|2023.4|44
1607963700000|2020-12-14 16:35:00|2032.4|2026.4|2029.9|2023.9|2033.1|2027.1|2029.9|2023.9|25
1607964000000|2020-12-14 16:40:00|2029.6|2023.6|2031.1|2025.1|2031.1|2025.1|2028.4|2022.4|17
1607964300000|2020-12-14 16:45:00|2031.4|2025.4|2030.9|2024.9|2031.4|2025.4|2029.4|2023.4|14
1607964600000|2020-12-14 16:50:00|2031.1|2025.1|2031.1|2025.1|2031.6|2025.6|2030.6|2024.6|10
1607964900000|2020-12-14 16:55:00|2031.6|2025.6|2030.1|2024.1|2031.6|2025.6|2029.6|2023.6|14
1607965200000|2020-12-14 17:00:00|2029.9|2023.9|2030.1|2024.1|2030.1|2024.1|2029.9|2023.9|2
1607965500000|2020-12-14 17:05:00|2029.1|2023.1|2029.1|2023.1|2029.6|2023.6|2029.1|2023.1|5
1607966100000|2020-12-14 17:15:00|2029.6|2023.6|2029.9|2023.9|2029.9|2023.9|2029.1|2023.1|3
1607966700000|2020-12-14 17:25:00|2030.4|2024.4|2033.6|2027.6|2033.9|2027.9|2030.1|2024.1|11
1607967000000|2020-12-14 17:30:00|2033.9|2027.9|2035.9|2029.9|2035.9|2029.9|2033.9|2027.9|7
1607967600000|2020-12-14 17:40:00|2036.1|2030.1|2036.4|2030.4|2036.4|2030.4|2036.1|2030.1|2
1607967900000|2020-12-14 17:45:00|2035.9|2029.9|2037.6|2031.6|2038.1|2032.1|2035.6|2029.6|11
1607968200000|2020-12-14 17:50:00|2037.4|2031.4|2036.9|2030.9|2037.4|2031.4|2036.4|2030.4|10
1607968500000|2020-12-14 17:55:00|2036.6|2030.6|2036.8|2030.8|2037.3|2031.3|2036.6|2030.6|6
1607994000000|2020-12-15 01:00:00|2035.8|2029.8|2034|2028|2036.6|2030.6|2033.4|2027.4|63
1607994300000|2020-12-15 01:05:00|2034.5|2028.5|2033.4|2027.4|2035.1|2029.1|2031.1|2025.1|134
1607994600000|2020-12-15 01:10:00|2032.5|2026.5|2029|2023|2034.1|2028.1|2028.9|2022.9|35
1607994900000|2020-12-15 01:15:00|2029.1|2023.1|2021.1|2015.1|2030.5|2024.5|2020.9|2014.9|56
1607995200000|2020-12-15 01:20:00|2021.3|2015.3|2026.4|2020.4|2026.5|2020.5|2021.3|2015.3|28
1607995500000|2020-12-15 01:25:00|2026.1|2020.1|2025.8|2019.8|2026.8|2020.8|2025.4|2019.4|32
1607995800000|2020-12-15 01:30:00|2025.6|2019.6|2025.1|2019.1|2025.6|2019.6|2024.3|2018.3|24
1607996100000|2020-12-15 01:35:00|2024.6|2018.6|2025.3|2019.3|2025.5|2019.5|2024.1|2018.1|11
1607996400000|2020-12-15 01:40:00|2025|2019|2022|2016|2025|2019|2021|2015|34
1607996700000|2020-12-15 01:45:00|2021.3|2015.3|2021.3|2015.3|2021.3|2015.3|2021.3|2015.3|1
1607997300000|2020-12-15 01:55:00|2021|2015|2021|2015|2021|2015|2021|2015|1
1607997600000|2020-12-15 02:00:00|2020.8|2014.8|2016.8|2010.8|2020.8|2014.8|2015.3|2009.3|55
1607997900000|2020-12-15 02:05:00|2017|2011|2017|2011|2017|2011|2017|2011|1
1607998200000|2020-12-15 02:10:00|2016.6|2010.6|2019.1|2013.1|2019.1|2013.1|2016.6|2010.6|8
1607998500000|2020-12-15 02:15:00|2018.8|2012.8|2019|2013|2019.4|2013.4|2018.8|2012.8|4
1607998800000|2020-12-15 02:20:00|2018.9|2012.9|2016.8|2010.8|2018.9|2012.9|2016.3|2010.3|5
1607999100000|2020-12-15 02:25:00|2017.8|2011.8|2018.6|2012.6|2018.6|2012.6|2017.8|2011.8|5
1607999400000|2020-12-15 02:30:00|2018.5|2012.5|2015.3|2009.3|2018.5|2012.5|2015.1|2009.1|30
1607999700000|2020-12-15 02:35:00|2015.6|2009.6|2017.4|2011.4|2017.5|2011.5|2015.3|2009.3|14
1608000000000|2020-12-15 02:40:00|2017.1|2011.1|2016.4|2010.4|2017.3|2011.3|2016.4|2010.4|7
1608000300000|2020-12-15 02:45:00|2016|2010|2016.5|2010.5|2016.5|2010.5|2016|2010|9
1608000600000|2020-12-15 02:50:00|2016.8|2010.8|2017.6|2011.6|2018.1|2012.1|2016.8|2010.8|27
1608000900000|2020-12-15 02:55:00|2017.4|2011.4|2015.5|2009.5|2017.4|2011.4|2015.5|2009.5|15
1608001500000|2020-12-15 03:05:00|2015.3|2009.3|2014.5|2008.5|2015.5|2009.5|2014.3|2008.3|14
1608001800000|2020-12-15 03:10:00|2015|2009|2013.1|2007.1|2015|2009|2012.6|2006.6|9
1608002100000|2020-12-15 03:15:00|2013.4|2007.4|2016.6|2010.6|2016.6|2010.6|2013.4|2007.4|19
1608002400000|2020-12-15 03:20:00|2016.4|2010.4|2016.3|2010.3|2016.4|2010.4|2016|2010|6
1608002700000|2020-12-15 03:25:00|2017.9|2011.9|2016.9|2010.9|2017.9|2011.9|2016.9|2010.9|10
1608003300000|2020-12-15 03:35:00|2016.6|2010.6|2016.3|2010.3|2016.6|2010.6|2015.9|2009.9|4
1608003600000|2020-12-15 03:40:00|2016.9|2010.9|2016.9|2010.9|2016.9|2010.9|2016.9|2010.9|1
1608004200000|2020-12-15 03:50:00|2017.1|2011.1|2017.5|2011.5|2017.5|2011.5|2017.1|2011.1|2
1608004500000|2020-12-15 03:55:00|2017.8|2011.8|2018.8|2012.8|2018.8|2012.8|2017.8|2011.8|4
1608004800000|2020-12-15 04:00:00|2019.3|2013.3|2019.3|2013.3|2019.3|2013.3|2019.3|2013.3|1
1608005100000|2020-12-15 04:05:00|2019.1|2013.1|2020|2014|2020|2014|2018.8|2012.8|5
1608006900000|2020-12-15 04:35:00|2020.3|2014.3|2021.4|2015.4|2021.5|2015.5|2020.3|2014.3|3
1608007500000|2020-12-15 04:45:00|2021.1|2015.1|2021.3|2015.3|2021.3|2015.3|2021.1|2015.1|2
1608007800000|2020-12-15 04:50:00|2021.1|2015.1|2018.9|2012.9|2021.1|2015.1|2018.3|2012.3|7
1608009900000|2020-12-15 05:25:00|2019.4|2013.4|2019.6|2013.6|2019.6|2013.6|2019.4|2013.4|2
1608010200000|2020-12-15 05:30:00|2019.5|2013.5|2019.9|2013.9|2019.9|2013.9|2019.5|2013.5|3
1608010500000|2020-12-15 05:35:00|2019.6|2013.6|2019.6|2013.6|2019.6|2013.6|2019.6|2013.6|1
1608010800000|2020-12-15 05:40:00|2019.4|2013.4|2020.3|2014.3|2020.4|2014.4|2019.4|2013.4|4
1608011100000|2020-12-15 05:45:00|2020.5|2014.5|2021.3|2015.3|2022.1|2016.1|2020.5|2014.5|13
1608011400000|2020-12-15 05:50:00|2021.4|2015.4|2019.4|2013.4|2021.5|2015.5|2019.3|2013.3|29
1608011700000|2020-12-15 05:55:00|2019.3|2013.3|2016.5|2010.5|2019.3|2013.3|2016.5|2010.5|23
1608012000000|2020-12-15 06:00:00|2016.4|2010.4|2015.1|2009.1|2016.4|2010.4|2014.9|2008.9|9
1608012300000|2020-12-15 06:05:00|2014.8|2008.8|2015.3|2009.3|2016.1|2010.1|2014.8|2008.8|9
1608012600000|2020-12-15 06:10:00|2015.1|2009.1|2016.8|2010.8|2016.8|2010.8|2014.4|2008.4|16
1608012900000|2020-12-15 06:15:00|2016.5|2010.5|2016.3|2010.3|2016.5|2010.5|2015.3|2009.3|9
1608013200000|2020-12-15 06:20:00|2016|2010|2016.8|2010.8|2017.1|2011.1|2015.3|2009.3|46
1608013500000|2020-12-15 06:25:00|2018|2012|2017.6|2011.6|2018.8|2012.8|2017.6|2011.6|20
1608013800000|2020-12-15 06:30:00|2017.4|2011.4|2018.4|2012.4|2018.8|2012.8|2016.5|2010.5|19
1608014100000|2020-12-15 06:35:00|2018.8|2012.8|2017|2011|2019.4|2013.4|2017|2011|37
1608014400000|2020-12-15 06:40:00|2017.1|2011.1|2017.3|2011.3|2017.3|2011.3|2017.1|2011.1|2
1608014700000|2020-12-15 06:45:00|2017|2011|2015.3|2009.3|2017.4|2011.4|2015.3|2009.3|50
1608015000000|2020-12-15 06:50:00|2014.8|2008.8|2015.5|2009.5|2016.4|2010.4|2014.8|2008.8|11
1608015300000|2020-12-15 06:55:00|2015.4|2009.4|2017.6|2011.6|2017.6|2011.6|2015.4|2009.4|15
1608015600000|2020-12-15 07:00:00|2019|2013|2024|2018|2024.1|2018.1|2019|2013|19
1608015900000|2020-12-15 07:05:00|2024.1|2018.1|2022.5|2016.5|2024.1|2018.1|2022.4|2016.4|8
1608016200000|2020-12-15 07:10:00|2020.8|2014.8|2022|2016|2022|2016|2020.8|2014.8|6
1608016500000|2020-12-15 07:15:00|2021.8|2015.8|2023|2017|2023|2017|2021.8|2015.8|3
1608016800000|2020-12-15 07:20:00|2022.9|2016.9|2024.5|2018.5|2024.5|2018.5|2022.9|2016.9|7
1608017100000|2020-12-15 07:25:00|2025|2019|2026.4|2020.4|2026.5|2020.5|2025|2019|4
1608017400000|2020-12-15 07:30:00|2026.8|2020.8|2027.5|2021.5|2027.8|2021.8|2026.4|2020.4|9
1608017700000|2020-12-15 07:35:00|2027.8|2021.8|2027.1|2021.1|2029.3|2023.3|2026.5|2020.5|13
1608018000000|2020-12-15 07:40:00|2026.5|2020.5|2026.9|2020.9|2026.9|2020.9|2026.5|2020.5|2
1608018300000|2020-12-15 07:45:00|2027|2021|2026.6|2020.6|2027.5|2021.5|2026.6|2020.6|11
1608018600000|2020-12-15 07:50:00|2026.5|2020.5|2026.8|2020.8|2027.5|2021.5|2026.4|2020.4|9
1608018900000|2020-12-15 07:55:00|2026.9|2020.9|2026.9|2020.9|2027.4|2021.4|2026.9|2020.9|8
1608019200000|2020-12-15 08:00:00|2027.1|2021.1|2020.6|2014.6|2027.6|2021.6|2018.9|2012.9|58
1608019500000|2020-12-15 08:05:00|2020.4|2014.4|2023.4|2017.4|2025.4|2019.4|2020.4|2014.4|20
1608019800000|2020-12-15 08:10:00|2023.1|2017.1|2022.4|2016.4|2023.1|2017.1|2020.4|2014.4|27
1608020100000|2020-12-15 08:15:00|2022.1|2016.1|2022.4|2016.4|2023.9|2017.9|2020.1|2014.1|24
1608020400000|2020-12-15 08:20:00|2022.1|2016.1|2018.4|2012.4|2022.1|2016.1|2018.1|2012.1|25
1608020700000|2020-12-15 08:25:00|2018.1|2012.1|2017.1|2011.1|2018.9|2012.9|2015.6|2009.6|25
1608021000000|2020-12-15 08:30:00|2017.4|2011.4|2017.9|2011.9|2019.1|2013.1|2017.1|2011.1|19
1608021300000|2020-12-15 08:35:00|2018.4|2012.4|2018.6|2012.6|2019.1|2013.1|2017.4|2011.4|16
1608021600000|2020-12-15 08:40:00|2018.4|2012.4|2018.6|2012.6|2019.1|2013.1|2017.9|2011.9|17
1608021900000|2020-12-15 08:45:00|2018.4|2012.4|2018.6|2012.6|2019.1|2013.1|2017.9|2011.9|11
1608022200000|2020-12-15 08:50:00|2018.4|2012.4|2019.1|2013.1|2019.4|2013.4|2017.4|2011.4|15
1608022500000|2020-12-15 08:55:00|2019.4|2013.4|2019.9|2013.9|2020.1|2014.1|2018.4|2012.4|20
1608022800000|2020-12-15 09:00:00|2020.1|2014.1|2020.4|2014.4|2021.4|2015.4|2020.1|2014.1|8
1608023100000|2020-12-15 09:05:00|2020.1|2014.1|2019.9|2013.9|2020.1|2014.1|2019.4|2013.4|8
1608023400000|2020-12-15 09:10:00|2019.6|2013.6|2019.9|2013.9|2020.9|2014.9|2019.6|2013.6|13
1608023700000|2020-12-15 09:15:00|2020.1|2014.1|2020.6|2014.6|2021.1|2015.1|2020.1|2014.1|10
1608024000000|2020-12-15 09:20:00|2020.4|2014.4|2019.6|2013.6|2020.4|2014.4|2019.6|2013.6|13
1608024300000|2020-12-15 09:25:00|2019.9|2013.9|2021.1|2015.1|2021.1|2015.1|2018.9|2012.9|22
1608024600000|2020-12-15 09:30:00|2021.9|2015.9|2020.4|2014.4|2021.9|2015.9|2020.4|2014.4|19
1608024900000|2020-12-15 09:35:00|2020.6|2014.6|2021.6|2015.6|2021.6|2015.6|2020.6|2014.6|13
1608025200000|2020-12-15 09:40:00|2021.9|2015.9|2021.6|2015.6|2022.1|2016.1|2021.4|2015.4|11
1608025500000|2020-12-15 09:45:00|2021.9|2015.9|2021.6|2015.6|2021.9|2015.9|2020.9|2014.9|10
1608025800000|2020-12-15 09:50:00|2021.4|2015.4|2022.1|2016.1|2022.1|2016.1|2021.4|2015.4|5
1608026100000|2020-12-15 09:55:00|2022.4|2016.4|2025.6|2019.6|2025.6|2019.6|2022.4|2016.4|13
1608026400000|2020-12-15 10:00:00|2025.4|2019.4|2024.4|2018.4|2025.4|2019.4|2024.4|2018.4|16
1608026700000|2020-12-15 10:05:00|2024.1|2018.1|2024.9|2018.9|2024.9|2018.9|2023.6|2017.6|9
1608027000000|2020-12-15 10:10:00|2025.1|2019.1|2025.9|2019.9|2026.1|2020.1|2025.1|2019.1|4
1608027300000|2020-12-15 10:15:00|2026.1|2020.1|2027.6|2021.6|2027.6|2021.6|2026.1|2020.1|7
1608027600000|2020-12-15 10:20:00|2027.9|2021.9|2029.1|2023.1|2029.9|2023.9|2027.9|2021.9|11
1608027900000|2020-12-15 10:25:00|2029.4|2023.4|2029.1|2023.1|2029.4|2023.4|2029.1|2023.1|2
1608028200000|2020-12-15 10:30:00|2029.4|2023.4|2029.6|2023.6|2029.9|2023.9|2029.4|2023.4|4
1608028500000|2020-12-15 10:35:00|2029.9|2023.9|2030.1|2024.1|2030.4|2024.4|2029.1|2023.1|11
1608028800000|2020-12-15 10:40:00|2030.4|2024.4|2029.9|2023.9|2030.6|2024.6|2029.1|2023.1|15
1608029100000|2020-12-15 10:45:00|2029.4|2023.4|2030.1|2024.1|2030.1|2024.1|2029.1|2023.1|9
1608029400000|2020-12-15 10:50:00|2029.9|2023.9|2029.9|2023.9|2029.9|2023.9|2029.1|2023.1|6
1608029700000|2020-12-15 10:55:00|2030.1|2024.1|2028.6|2022.6|2030.4|2024.4|2028.4|2022.4|9
1608030000000|2020-12-15 11:00:00|2028.9|2022.9|2028.9|2022.9|2028.9|2022.9|2028.6|2022.6|3
1608030300000|2020-12-15 11:05:00|2028.6|2022.6|2029.6|2023.6|2029.6|2023.6|2028.6|2022.6|4
1608030600000|2020-12-15 11:10:00|2029.1|2023.1|2029.1|2023.1|2029.1|2023.1|2029.1|2023.1|1
1608030900000|2020-12-15 11:15:00|2028.9|2022.9|2030.4|2024.4|2030.4|2024.4|2028.9|2022.9|6
1608031200000|2020-12-15 11:20:00|2030.1|2024.1|2031.4|2025.4|2031.9|2025.9|2030.1|2024.1|5
1608031500000|2020-12-15 11:25:00|2031.1|2025.1|2031.9|2025.9|2031.9|2025.9|2031.1|2025.1|2
1608031800000|2020-12-15 11:30:00|2032.9|2026.9|2032.9|2026.9|2032.9|2026.9|2032.9|2026.9|1
1608032100000|2020-12-15 11:35:00|2033.1|2027.1|2033.1|2027.1|2033.1|2027.1|2033.1|2027.1|1
1608032400000|2020-12-15 11:40:00|2033.4|2027.4|2033.6|2027.6|2033.6|2027.6|2033.4|2027.4|2
1608032700000|2020-12-15 11:45:00|2034.1|2028.1|2035.6|2029.6|2035.6|2029.6|2034.1|2028.1|5
1608033300000|2020-12-15 11:55:00|2035.9|2029.9|2036.6|2030.6|2037.6|2031.6|2035.9|2029.9|8
1608033600000|2020-12-15 12:00:00|2037.1|2031.1|2037.4|2031.4|2037.9|2031.9|2036.4|2030.4|14
1608033900000|2020-12-15 12:05:00|2037.9|2031.9|2040.4|2034.4|2040.4|2034.4|2037.9|2031.9|8
1608034200000|2020-12-15 12:10:00|2040.1|2034.1|2037.1|2031.1|2040.1|2034.1|2036.9|2030.9|10
1608034500000|2020-12-15 12:15:00|2037.9|2031.9|2037.1|2031.1|2037.9|2031.9|2037.1|2031.1|2
1608034800000|2020-12-15 12:20:00|2037.4|2031.4|2038.1|2032.1|2038.1|2032.1|2037.4|2031.4|3
1608035100000|2020-12-15 12:25:00|2038.4|2032.4|2038.1|2032.1|2039.6|2033.6|2037.9|2031.9|13
1608035400000|2020-12-15 12:30:00|2037.9|2031.9|2037.9|2031.9|2038.4|2032.4|2037.4|2031.4|10
1608035700000|2020-12-15 12:35:00|2038.1|2032.1|2039.1|2033.1|2039.1|2033.1|2038.1|2032.1|3
1608036000000|2020-12-15 12:40:00|2039.6|2033.6|2040.9|2034.9|2041.4|2035.4|2039.6|2033.6|10
1608036300000|2020-12-15 12:45:00|2041.1|2035.1|2044.6|2038.6|2044.6|2038.6|2041.1|2035.1|45
1608036600000|2020-12-15 12:50:00|2044.4|2038.4|2042.1|2036.1|2044.6|2038.6|2041.4|2035.4|34
1608036900000|2020-12-15 12:55:00|2042.4|2036.4|2037.6|2031.6|2042.4|2036.4|2037.6|2031.6|26
1608037200000|2020-12-15 13:00:00|2037.4|2031.4|2040.6|2034.6|2041.1|2035.1|2037.1|2031.1|74
1608037500000|2020-12-15 13:05:00|2040.9|2034.9|2042.6|2036.6|2043.1|2037.1|2040.4|2034.4|89
1608037800000|2020-12-15 13:10:00|2041.4|2035.4|2042.1|2036.1|2042.9|2036.9|2040.4|2034.4|56
1608038100000|2020-12-15 13:15:00|2042.4|2036.4|2044.4|2038.4|2045.6|2039.6|2040.6|2034.6|73
1608038400000|2020-12-15 13:20:00|2045.4|2039.4|2040.1|2034.1|2045.6|2039.6|2039.4|2033.4|119
1608038700000|2020-12-15 13:25:00|2039.9|2033.9|2040.1|2034.1|2040.1|2034.1|2039.4|2033.4|15
1608039000000|2020-12-15 13:30:00|2039.9|2033.9|2038.4|2032.4|2040.1|2034.1|2038.4|2032.4|25
1608039300000|2020-12-15 13:35:00|2038.1|2032.1|2036.6|2030.6|2039.1|2033.1|2035.6|2029.6|40
1608039600000|2020-12-15 13:40:00|2036.4|2030.4|2032.6|2026.6|2036.4|2030.4|2032.1|2026.1|36
1608039900000|2020-12-15 13:45:00|2032.9|2026.9|2030.9|2024.9|2033.1|2027.1|2029.9|2023.9|29
1608040200000|2020-12-15 13:50:00|2031.1|2025.1|2032.6|2026.6|2032.6|2026.6|2031.1|2025.1|17
1608040500000|2020-12-15 13:55:00|2032.9|2026.9|2034.4|2028.4|2034.6|2028.6|2032.1|2026.1|23
1608040800000|2020-12-15 14:00:00|2034.6|2028.6|2031.6|2025.6|2034.6|2028.6|2031.6|2025.6|15
1608041100000|2020-12-15 14:05:00|2031.4|2025.4|2030.4|2024.4|2031.4|2025.4|2030.1|2024.1|11
1608041400000|2020-12-15 14:10:00|2031.4|2025.4|2033.6|2027.6|2033.6|2027.6|2030.9|2024.9|18
1608041700000|2020-12-15 14:15:00|2033.1|2027.1|2033.9|2027.9|2034.4|2028.4|2033.1|2027.1|10
1608042000000|2020-12-15 14:20:00|2035.1|2029.1|2036.9|2030.9|2036.9|2030.9|2034.1|2028.1|13
1608042300000|2020-12-15 14:25:00|2037.1|2031.1|2031.6|2025.6|2037.4|2031.4|2031.6|2025.6|13
1608042600000|2020-12-15 14:30:00|2031.1|2025.1|2031.1|2025.1|2032.4|2026.4|2031.1|2025.1|11
1608042900000|2020-12-15 14:35:00|2030.6|2024.6|2028.9|2022.9|2031.6|2025.6|2028.6|2022.6|17
1608043200000|2020-12-15 14:40:00|2028.6|2022.6|2028.1|2022.1|2028.9|2022.9|2027.9|2021.9|26
1608043500000|2020-12-15 14:45:00|2027.9|2021.9|2024.1|2018.1|2028.1|2022.1|2023.1|2017.1|67
1608043800000|2020-12-15 14:50:00|2023.6|2017.6|2024.9|2018.9|2025.4|2019.4|2023.6|2017.6|6
1608044100000|2020-12-15 14:55:00|2025.1|2019.1|2027.6|2021.6|2027.6|2021.6|2025.1|2019.1|8
1608044400000|2020-12-15 15:00:00|2027.9|2021.9|2029.4|2023.4|2032.4|2026.4|2027.9|2021.9|19
1608044700000|2020-12-15 15:05:00|2029.6|2023.6|2026.9|2020.9|2030.4|2024.4|2026.9|2020.9|10
1608045000000|2020-12-15 15:10:00|2027.4|2021.4|2027.6|2021.6|2028.4|2022.4|2026.9|2020.9|14
1608045300000|2020-12-15 15:15:00|2027.9|2021.9|2028.6|2022.6|2028.6|2022.6|2027.6|2021.6|8
1608045600000|2020-12-15 15:20:00|2028.4|2022.4|2028.4|2022.4|2028.6|2022.6|2027.9|2021.9|10
1608045900000|2020-12-15 15:25:00|2028.1|2022.1|2026.9|2020.9|2029.4|2023.4|2026.9|2020.9|17
1608046200000|2020-12-15 15:30:00|2027.4|2021.4|2027.9|2021.9|2027.9|2021.9|2025.4|2019.4|22
1608046500000|2020-12-15 15:35:00|2028.6|2022.6|2033.4|2027.4|2033.4|2027.4|2028.6|2022.6|14
1608046800000|2020-12-15 15:40:00|2033.6|2027.6|2038.6|2032.6|2039.4|2033.4|2033.6|2027.6|41
1608047100000|2020-12-15 15:45:00|2038.1|2032.1|2041.1|2035.1|2042.1|2036.1|2037.4|2031.4|53
1608047400000|2020-12-15 15:50:00|2040.9|2034.9|2038.4|2032.4|2041.4|2035.4|2038.4|2032.4|44
1608047700000|2020-12-15 15:55:00|2038.1|2032.1|2036.6|2030.6|2038.9|2032.9|2036.1|2030.1|44
1608048000000|2020-12-15 16:00:00|2036.4|2030.4|2041.6|2035.6|2043.6|2037.6|2036.4|2030.4|57
1608048300000|2020-12-15 16:05:00|2041.9|2035.9|2043.1|2037.1|2047.6|2041.6|2040.9|2034.9|91
1608048600000|2020-12-15 16:10:00|2043.4|2037.4|2045.9|2039.9|2051.4|2045.4|2042.6|2036.6|106
1608048900000|2020-12-15 16:15:00|2046.1|2040.1|2053.9|2047.9|2058.1|2052.1|2046.1|2040.1|240
1608049200000|2020-12-15 16:20:00|2053.4|2047.4|2053.4|2047.4|2054.1|2048.1|2051.6|2045.6|34
1608049500000|2020-12-15 16:25:00|2052.6|2046.6|2053.1|2047.1|2054.4|2048.4|2052.4|2046.4|33
1608049800000|2020-12-15 16:30:00|2052.9|2046.9|2052.6|2046.6|2053.4|2047.4|2050.9|2044.9|16
1608050100000|2020-12-15 16:35:00|2052.9|2046.9|2054.1|2048.1|2054.4|2048.4|2052.9|2046.9|5
1608050400000|2020-12-15 16:40:00|2054.4|2048.4|2048.9|2042.9|2054.4|2048.4|2048.9|2042.9|23
1608050700000|2020-12-15 16:45:00|2048.6|2042.6|2044.6|2038.6|2048.6|2042.6|2044.4|2038.4|33
1608051000000|2020-12-15 16:50:00|2044.4|2038.4|2044.6|2038.6|2044.6|2038.6|2043.6|2037.6|5
1608051300000|2020-12-15 16:55:00|2044.9|2038.9|2046.4|2040.4|2046.9|2040.9|2044.9|2038.9|15
1608051600000|2020-12-15 17:00:00|2046.6|2040.6|2046.9|2040.9|2046.9|2040.9|2046.6|2040.6|2
1608051900000|2020-12-15 17:05:00|2046.4|2040.4|2046.4|2040.4|2046.6|2040.6|2046.4|2040.4|3
1608052200000|2020-12-15 17:10:00|2046.6|2040.6|2047.4|2041.4|2047.4|2041.4|2046.6|2040.6|8
1608052500000|2020-12-15 17:15:00|2047.1|2041.1|2048.9|2042.9|2049.9|2043.9|2047.1|2041.1|10
1608052800000|2020-12-15 17:20:00|2049.1|2043.1|2049.9|2043.9|2049.9|2043.9|2048.9|2042.9|6
1608053100000|2020-12-15 17:25:00|2049.6|2043.6|2049.6|2043.6|2049.9|2043.9|2048.1|2042.1|18
1608053400000|2020-12-15 17:30:00|2049.9|2043.9|2049.4|2043.4|2050.1|2044.1|2049.4|2043.4|5
1608053700000|2020-12-15 17:35:00|2049.9|2043.9|2052.1|2046.1|2052.4|2046.4|2049.9|2043.9|8
1608054000000|2020-12-15 17:40:00|2051.9|2045.9|2051.9|2045.9|2052.1|2046.1|2051.9|2045.9|3
1608054300000|2020-12-15 17:45:00|2053.1|2047.1|2053.4|2047.4|2053.4|2047.4|2053.1|2047.1|2
1608054600000|2020-12-15 17:50:00|2054.1|2048.1|2058.1|2052.1|2058.1|2052.1|2054.1|2048.1|15
1608054900000|2020-12-15 17:55:00|2058.6|2052.6|2057|2051|2058.8|2052.8|2057|2051|15
1608080400000|2020-12-16 01:00:00|2057.6|2051.6|2059.3|2053.3|2060|2054|2056.9|2050.9|19
1608080700000|2020-12-16 01:05:00|2058.9|2052.9|2060.5|2054.5|2062|2056|2058.5|2052.5|75
1608081000000|2020-12-16 01:10:00|2060.8|2054.8|2059.4|2053.4|2060.9|2054.9|2058.4|2052.4|34
1608081300000|2020-12-16 01:15:00|2059.6|2053.6|2059.4|2053.4|2060.4|2054.4|2058.5|2052.5|30
1608081600000|2020-12-16 01:20:00|2059.1|2053.1|2059.1|2053.1|2060.1|2054.1|2058.5|2052.5|49
1608081900000|2020-12-16 01:25:00|2059|2053|2059.4|2053.4|2059.4|2053.4|2058.3|2052.3|26
1608082200000|2020-12-16 01:30:00|2059.3|2053.3|2058.4|2052.4|2059.4|2053.4|2057.5|2051.5|47
1608082500000|2020-12-16 01:35:00|2058.5|2052.5|2058.5|2052.5|2059.6|2053.6|2058.3|2052.3|21
1608082800000|2020-12-16 01:40:00|2058.3|2052.3|2059.3|2053.3|2059.3|2053.3|2058|2052|26
1608083100000|2020-12-16 01:45:00|2059.4|2053.4|2060.6|2054.6|2060.8|2054.8|2059.4|2053.4|11
1608083400000|2020-12-16 01:50:00|2060.1|2054.1|2059.9|2053.9|2060.5|2054.5|2059.5|2053.5|21
1608083700000|2020-12-16 01:55:00|2060|2054|2059.8|2053.8|2060.4|2054.4|2059.3|2053.3|21
1608084000000|2020-12-16 02:00:00|2060|2054|2060.4|2054.4|2060.4|2054.4|2060|2054|9
1608084300000|2020-12-16 02:05:00|2060.5|2054.5|2061.5|2055.5|2061.9|2055.9|2060.5|2054.5|8
1608085500000|2020-12-16 02:25:00|2061|2055|2060.5|2054.5|2061.5|2055.5|2060.5|2054.5|5
1608085800000|2020-12-16 02:30:00|2060.8|2054.8|2062.3|2056.3|2062.6|2056.6|2060.8|2054.8|55
1608086100000|2020-12-16 02:35:00|2062|2056|2062.3|2056.3|2062.3|2056.3|2061.6|2055.6|5
1608086400000|2020-12-16 02:40:00|2062.5|2056.5|2062.4|2056.4|2062.6|2056.6|2062.3|2056.3|11
1608086700000|2020-12-16 02:45:00|2062.1|2056.1|2061.9|2055.9|2062.1|2056.1|2061.9|2055.9|2
1608087300000|2020-12-16 02:55:00|2062.1|2056.1|2062.4|2056.4|2062.5|2056.5|2062.1|2056.1|4
1608087600000|2020-12-16 03:00:00|2062.5|2056.5|2063.3|2057.3|2063.5|2057.5|2062.5|2056.5|4
1608087900000|2020-12-16 03:05:00|2063.6|2057.6|2063.8|2057.8|2063.8|2057.8|2063.5|2057.5|3
1608088200000|2020-12-16 03:10:00|2063.5|2057.5|2063.5|2057.5|2063.5|2057.5|2063.3|2057.3|3
1608088800000|2020-12-16 03:20:00|2063.8|2057.8|2063.6|2057.6|2064.1|2058.1|2063|2057|17
1608089100000|2020-12-16 03:25:00|2063.4|2057.4|2058.4|2052.4|2063.4|2057.4|2058.3|2052.3|21
1608089400000|2020-12-16 03:30:00|2058.1|2052.1|2059.4|2053.4|2059.5|2053.5|2057.3|2051.3|13
1608089700000|2020-12-16 03:35:00|2059.3|2053.3|2058.8|2052.8|2059.5|2053.5|2058.3|2052.3|6
1608091800000|2020-12-16 04:10:00|2058.3|2052.3|2058.8|2052.8|2058.8|2052.8|2058.3|2052.3|3
1608092100000|2020-12-16 04:15:00|2058.5|2052.5|2058.4|2052.4|2058.5|2052.5|2058.4|2052.4|2
1608093000000|2020-12-16 04:30:00|2058.3|2052.3|2057.1|2051.1|2058.3|2052.3|2056.8|2050.8|12
1608093300000|2020-12-16 04:35:00|2057|2051|2057.1|2051.1|2057.1|2051.1|2057|2051|2
1608094500000|2020-12-16 04:55:00|2057.5|2051.5|2058.3|2052.3|2058.3|2052.3|2057.5|2051.5|2
1608095100000|2020-12-16 05:05:00|2058.4|2052.4|2058.6|2052.6|2058.6|2052.6|2058.4|2052.4|3
1608095400000|2020-12-16 05:10:00|2058.3|2052.3|2059.8|2053.8|2059.8|2053.8|2057.5|2051.5|10
1608096000000|2020-12-16 05:20:00|2059.5|2053.5|2059.6|2053.6|2059.8|2053.8|2059.4|2053.4|4
1608096300000|2020-12-16 05:25:00|2059.8|2053.8|2059.8|2053.8|2059.8|2053.8|2059.8|2053.8|1
1608096600000|2020-12-16 05:30:00|2059.4|2053.4|2060.3|2054.3|2060.4|2054.4|2059.4|2053.4|11
1608096900000|2020-12-16 05:35:00|2060.4|2054.4|2062.8|2056.8|2063.5|2057.5|2060.4|2054.4|25
1608097200000|2020-12-16 05:40:00|2062.5|2056.5|2059.4|2053.4|2062.6|2056.6|2058.1|2052.1|29
1608097500000|2020-12-16 05:45:00|2059.5|2053.5|2059.3|2053.3|2060.3|2054.3|2059.3|2053.3|5
1608097800000|2020-12-16 05:50:00|2059.4|2053.4|2062.5|2056.5|2062.5|2056.5|2059.4|2053.4|11
1608098100000|2020-12-16 05:55:00|2062.4|2056.4|2062.3|2056.3|2062.4|2056.4|2062.3|2056.3|2
1608098400000|2020-12-16 06:00:00|2062.5|2056.5|2062.4|2056.4|2062.5|2056.5|2062.4|2056.4|2
1608098700000|2020-12-16 06:05:00|2062.5|2056.5|2062.5|2056.5|2062.5|2056.5|2062.5|2056.5|1
1608099000000|2020-12-16 06:10:00|2062.6|2056.6|2062.3|2056.3|2062.8|2056.8|2062.3|2056.3|4
1608099300000|2020-12-16 06:15:00|2062.4|2056.4|2061.6|2055.6|2062.8|2056.8|2061.3|2055.3|17
1608099600000|2020-12-16 06:20:00|2061.8|2055.8|2061|2055|2061.8|2055.8|2061|2055|4
1608099900000|2020-12-16 06:25:00|2061.4|2055.4|2062.8|2056.8|2064.3|2058.3|2061.4|2055.4|19
1608100200000|2020-12-16 06:30:00|2062.6|2056.6|2061.5|2055.5|2062.6|2056.6|2060.4|2054.4|14
1608100500000|2020-12-16 06:35:00|2061.4|2055.4|2060.5|2054.5|2061.4|2055.4|2060.5|2054.5|4
1608100800000|2020-12-16 06:40:00|2061|2055|2063.1|2057.1|2063.1|2057.1|2061|2055|6
1608101100000|2020-12-16 06:45:00|2063.4|2057.4|2063.9|2057.9|2063.9|2057.9|2063.4|2057.4|10
1608101400000|2020-12-16 06:50:00|2063.8|2057.8|2062.4|2056.4|2063.8|2057.8|2062.4|2056.4|4
1608101700000|2020-12-16 06:55:00|2062.1|2056.1|2058.1|2052.1|2062.1|2056.1|2058|2052|33
1608102000000|2020-12-16 07:00:00|2058.3|2052.3|2059.4|2053.4|2059.4|2053.4|2058.3|2052.3|4
1608102600000|2020-12-16 07:10:00|2059.3|2053.3|2059.3|2053.3|2059.4|2053.4|2058.9|2052.9|6
1608102900000|2020-12-16 07:15:00|2059.6|2053.6|2059.4|2053.4|2059.6|2053.6|2059.1|2053.1|4
1608103200000|2020-12-16 07:20:00|2058.9|2052.9|2060.5|2054.5|2060.6|2054.6|2058.1|2052.1|15
1608103500000|2020-12-16 07:25:00|2060.6|2054.6|2060.6|2054.6|2060.6|2054.6|2060.6|2054.6|1
1608103800000|2020-12-16 07:30:00|2060.8|2054.8|2062.8|2056.8|2062.8|2056.8|2060.8|2054.8|4
1608104100000|2020-12-16 07:35:00|2062.4|2056.4|2060|2054|2062.4|2056.4|2060|2054|12
1608104400000|2020-12-16 07:40:00|2060.1|2054.1|2057.5|2051.5|2060.5|2054.5|2057.5|2051.5|10
1608104700000|2020-12-16 07:45:00|2057.6|2051.6|2057.6|2051.6|2057.8|2051.8|2057.5|2051.5|5
1608105000000|2020-12-16 07:50:00|2057.8|2051.8|2058.1|2052.1|2058.1|2052.1|2057.8|2051.8|3
1608105300000|2020-12-16 07:55:00|2058.4|2052.4|2058.6|2052.6|2058.6|2052.6|2058.4|2052.4|4
1608105600000|2020-12-16 08:00:00|2058.4|2052.4|2061.1|2055.1|2062.4|2056.4|2057.4|2051.4|63
1608105900000|2020-12-16 08:05:00|2060.9|2054.9|2062.4|2056.4|2062.6|2056.6|2058.6|2052.6|29
1608106200000|2020-12-16 08:10:00|2062.6|2056.6|2062.9|2056.9|2064.4|2058.4|2062.4|2056.4|44
1608106500000|2020-12-16 08:15:00|2063.4|2057.4|2062.6|2056.6|2064.9|2058.9|2061.6|2055.6|30
1608106800000|2020-12-16 08:20:00|2062.4|2056.4|2061.1|2055.1|2063.6|2057.6|2060.4|2054.4|38
1608107100000|2020-12-16 08:25:00|2061.4|2055.4|2063.4|2057.4|2063.4|2057.4|2061.4|2055.4|29
1608107400000|2020-12-16 08:30:00|2063.6|2057.6|2063.6|2057.6|2064.6|2058.6|2062.4|2056.4|32
1608107700000|2020-12-16 08:35:00|2063.9|2057.9|2063.9|2057.9|2064.4|2058.4|2063.6|2057.6|13
1608108000000|2020-12-16 08:40:00|2064.1|2058.1|2063.6|2057.6|2064.6|2058.6|2063.1|2057.1|11
1608108300000|2020-12-16 08:45:00|2063.9|2057.9|2064.6|2058.6|2064.9|2058.9|2063.4|2057.4|9
1608108600000|2020-12-16 08:50:00|2064.1|2058.1|2064.1|2058.1|2064.9|2058.9|2063.6|2057.6|11
1608108900000|2020-12-16 08:55:00|2063.9|2057.9|2061.1|2055.1|2063.9|2057.9|2060.4|2054.4|31
1608109200000|2020-12-16 09:00:00|2060.9|2054.9|2061.1|2055.1|2063.1|2057.1|2060.1|2054.1|35
1608109500000|2020-12-16 09:05:00|2061.4|2055.4|2063.6|2057.6|2063.9|2057.9|2061.4|2055.4|37
1608109800000|2020-12-16 09:10:00|2063.9|2057.9|2063.4|2057.4|2064.1|2058.1|2062.4|2056.4|31
1608110100000|2020-12-16 09:15:00|2063.6|2057.6|2062.9|2056.9|2064.1|2058.1|2062.4|2056.4|22
1608110400000|2020-12-16 09:20:00|2062.6|2056.6|2063.6|2057.6|2064.1|2058.1|2062.6|2056.6|12
1608110700000|2020-12-16 09:25:00|2063.4|2057.4|2063.1|2057.1|2064.1|2058.1|2062.9|2056.9|15
1608111000000|2020-12-16 09:30:00|2063.4|2057.4|2062.6|2056.6|2063.4|2057.4|2062.4|2056.4|12
1608111300000|2020-12-16 09:35:00|2062.9|2056.9|2061.1|2055.1|2063.4|2057.4|2060.9|2054.9|16
1608111600000|2020-12-16 09:40:00|2060.9|2054.9|2055.9|2049.9|2062.1|2056.1|2055.9|2049.9|36
1608111900000|2020-12-16 09:45:00|2055.6|2049.6|2053.9|2047.9|2056.1|2050.1|2052.9|2046.9|24
1608112200000|2020-12-16 09:50:00|2054.1|2048.1|2059.6|2053.6|2059.6|2053.6|2054.1|2048.1|27
1608112500000|2020-12-16 09:55:00|2059.1|2053.1|2059.9|2053.9|2062.6|2056.6|2058.6|2052.6|46
1608112800000|2020-12-16 10:00:00|2059.6|2053.6|2060.1|2054.1|2061.4|2055.4|2058.6|2052.6|24
1608113100000|2020-12-16 10:05:00|2060.6|2054.6|2060.1|2054.1|2061.6|2055.6|2059.6|2053.6|15
1608113400000|2020-12-16 10:10:00|2060.4|2054.4|2060.6|2054.6|2060.9|2054.9|2058.4|2052.4|17
1608113700000|2020-12-16 10:15:00|2060.9|2054.9|2060.6|2054.6|2061.9|2055.9|2060.1|2054.1|18
1608114000000|2020-12-16 10:20:00|2060.4|2054.4|2060.6|2054.6|2061.1|2055.1|2060.4|2054.4|4
1608114300000|2020-12-16 10:25:00|2060.4|2054.4|2060.6|2054.6|2060.6|2054.6|2060.4|2054.4|4
1608114600000|2020-12-16 10:30:00|2060.9|2054.9|2060.6|2054.6|2061.4|2055.4|2060.1|2054.1|8
1608115200000|2020-12-16 10:40:00|2059.9|2053.9|2060.9|2054.9|2060.9|2054.9|2059.9|2053.9|9
1608115500000|2020-12-16 10:45:00|2060.6|2054.6|2059.6|2053.6|2060.6|2054.6|2059.4|2053.4|11
1608115800000|2020-12-16 10:50:00|2058.9|2052.9|2058.6|2052.6|2060.4|2054.4|2058.4|2052.4|11
1608116100000|2020-12-16 10:55:00|2058.9|2052.9|2058.9|2052.9|2058.9|2052.9|2058.6|2052.6|3
1608116400000|2020-12-16 11:00:00|2059.1|2053.1|2056.4|2050.4|2060.1|2054.1|2056.1|2050.1|17
1608116700000|2020-12-16 11:05:00|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|1
1608117000000|2020-12-16 11:10:00|2055.6|2049.6|2055.1|2049.1|2056.1|2050.1|2053.6|2047.6|17
1608117300000|2020-12-16 11:15:00|2054.4|2048.4|2055.4|2049.4|2055.4|2049.4|2054.4|2048.4|8
1608117600000|2020-12-16 11:20:00|2054.9|2048.9|2054.4|2048.4|2054.9|2048.9|2053.4|2047.4|18
1608117900000|2020-12-16 11:25:00|2054.1|2048.1|2053.4|2047.4|2054.4|2048.4|2053.4|2047.4|7
1608118200000|2020-12-16 11:30:00|2053.1|2047.1|2051.1|2045.1|2053.1|2047.1|2048.4|2042.4|30
1608118500000|2020-12-16 11:35:00|2051.4|2045.4|2050.1|2044.1|2051.6|2045.6|2049.9|2043.9|11
1608118800000|2020-12-16 11:40:00|2049.9|2043.9|2049.1|2043.1|2050.4|2044.4|2048.9|2042.9|24
1608119100000|2020-12-16 11:45:00|2048.9|2042.9|2048.9|2042.9|2049.4|2043.4|2048.6|2042.6|8
1608119400000|2020-12-16 11:50:00|2049.1|2043.1|2049.1|2043.1|2049.9|2043.9|2048.9|2042.9|13
1608119700000|2020-12-16 11:55:00|2048.9|2042.9|2049.9|2043.9|2049.9|2043.9|2048.9|2042.9|10
1608120000000|2020-12-16 12:00:00|2049.6|2043.6|2049.4|2043.4|2049.9|2043.9|2048.9|2042.9|19
1608120300000|2020-12-16 12:05:00|2049.1|2043.1|2047.4|2041.4|2049.4|2043.4|2047.4|2041.4|20
1608120600000|2020-12-16 12:10:00|2047.1|2041.1|2048.4|2042.4|2048.4|2042.4|2046.9|2040.9|16
1608120900000|2020-12-16 12:15:00|2047.9|2041.9|2049.1|2043.1|2049.4|2043.4|2047.6|2041.6|19
1608121200000|2020-12-16 12:20:00|2048.6|2042.6|2048.4|2042.4|2049.6|2043.6|2048.4|2042.4|13
1608121500000|2020-12-16 12:25:00|2048.6|2042.6|2047.9|2041.9|2048.9|2042.9|2047.9|2041.9|12
1608121800000|2020-12-16 12:30:00|2047.6|2041.6|2047.4|2041.4|2047.9|2041.9|2047.4|2041.4|11
1608122100000|2020-12-16 12:35:00|2047.6|2041.6|2048.4|2042.4|2048.4|2042.4|2047.6|2041.6|16
1608122400000|2020-12-16 12:40:00|2048.1|2042.1|2051.4|2045.4|2051.4|2045.4|2047.4|2041.4|17
1608122700000|2020-12-16 12:45:00|2051.6|2045.6|2053.1|2047.1|2054.1|2048.1|2050.6|2044.6|47
1608123000000|2020-12-16 12:50:00|2053.6|2047.6|2054.4|2048.4|2054.4|2048.4|2053.1|2047.1|3
1608123300000|2020-12-16 12:55:00|2054.1|2048.1|2052.4|2046.4|2054.1|2048.1|2051.9|2045.9|20
1608123600000|2020-12-16 13:00:00|2052.1|2046.1|2052.9|2046.9|2055.1|2049.1|2051.6|2045.6|72
1608123900000|2020-12-16 13:05:00|2052.4|2046.4|2051.1|2045.1|2052.6|2046.6|2049.9|2043.9|52
1608124200000|2020-12-16 13:10:00|2051.4|2045.4|2052.1|2046.1|2053.6|2047.6|2051.1|2045.1|61
1608124500000|2020-12-16 13:15:00|2051.9|2045.9|2048.4|2042.4|2052.9|2046.9|2048.1|2042.1|48
1608124800000|2020-12-16 13:20:00|2048.1|2042.1|2048.6|2042.6|2049.1|2043.1|2047.4|2041.4|26
1608125100000|2020-12-16 13:25:00|2048.9|2042.9|2050.6|2044.6|2051.4|2045.4|2048.4|2042.4|19
1608125400000|2020-12-16 13:30:00|2050.1|2044.1|2049.1|2043.1|2050.1|2044.1|2046.4|2040.4|70
1608125700000|2020-12-16 13:35:00|2048.6|2042.6|2046.6|2040.6|2049.1|2043.1|2046.6|2040.6|50
1608126000000|2020-12-16 13:40:00|2046.4|2040.4|2047.9|2041.9|2048.6|2042.6|2043.9|2037.9|41
1608126300000|2020-12-16 13:45:00|2048.1|2042.1|2046.4|2040.4|2048.1|2042.1|2044.9|2038.9|27
1608126600000|2020-12-16 13:50:00|2046.1|2040.1|2049.4|2043.4|2050.1|2044.1|2046.1|2040.1|35
1608126900000|2020-12-16 13:55:00|2049.1|2043.1|2044.4|2038.4|2049.6|2043.6|2044.1|2038.1|28
1608127200000|2020-12-16 14:00:00|2044.1|2038.1|2047.9|2041.9|2047.9|2041.9|2044.1|2038.1|32
1608127500000|2020-12-16 14:05:00|2047.4|2041.4|2051.6|2045.6|2051.6|2045.6|2047.4|2041.4|12
1608127800000|2020-12-16 14:10:00|2052.4|2046.4|2053.1|2047.1|2053.6|2047.6|2051.6|2045.6|23
1608128100000|2020-12-16 14:15:00|2053.4|2047.4|2053.1|2047.1|2053.9|2047.9|2052.4|2046.4|18
1608128400000|2020-12-16 14:20:00|2053.6|2047.6|2053.6|2047.6|2055.1|2049.1|2053.1|2047.1|14
1608128700000|2020-12-16 14:25:00|2053.9|2047.9|2053.9|2047.9|2054.4|2048.4|2052.6|2046.6|12
1608129000000|2020-12-16 14:30:00|2054.1|2048.1|2056.4|2050.4|2059.9|2053.9|2054.1|2048.1|68
1608129300000|2020-12-16 14:35:00|2056.6|2050.6|2056.1|2050.1|2056.9|2050.9|2054.6|2048.6|30
1608129600000|2020-12-16 14:40:00|2056.4|2050.4|2053.9|2047.9|2056.9|2050.9|2051.6|2045.6|62
1608129900000|2020-12-16 14:45:00|2053.6|2047.6|2051.9|2045.9|2053.6|2047.6|2050.9|2044.9|41
1608130200000|2020-12-16 14:50:00|2052.1|2046.1|2051.6|2045.6|2052.9|2046.9|2050.4|2044.4|35
1608130500000|2020-12-16 14:55:00|2051.9|2045.9|2053.6|2047.6|2054.1|2048.1|2051.4|2045.4|37
1608130800000|2020-12-16 15:00:00|2053.4|2047.4|2051.9|2045.9|2053.6|2047.6|2049.9|2043.9|80
1608131100000|2020-12-16 15:05:00|2051.8|2045.8|2053.1|2047.1|2053.4|2047.4|2051.1|2045.1|45
1608131400000|2020-12-16 15:10:00|2052.9|2046.9|2053.4|2047.4|2053.6|2047.6|2052.1|2046.1|31
1608131700000|2020-12-16 15:15:00|2053.1|2047.1|2052.9|2046.9|2053.1|2047.1|2051.9|2045.9|17
1608132000000|2020-12-16 15:20:00|2053.1|2047.1|2052.4|2046.4|2053.6|2047.6|2052.4|2046.4|22
1608132300000|2020-12-16 15:25:00|2052.9|2046.9|2053.9|2047.9|2053.9|2047.9|2052.1|2046.1|13
1608132600000|2020-12-16 15:30:00|2054.4|2048.4|2052.4|2046.4|2054.4|2048.4|2052.4|2046.4|18
1608132900000|2020-12-16 15:35:00|2051.6|2045.6|2054.6|2048.6|2055.1|2049.1|2051.4|2045.4|16
1608133200000|2020-12-16 15:40:00|2054.9|2048.9|2057.9|2051.9|2058.9|2052.9|2054.9|2048.9|25
1608133500000|2020-12-16 15:45:00|2057.6|2051.6|2057.4|2051.4|2058.1|2052.1|2056.6|2050.6|25
1608133800000|2020-12-16 15:50:00|2057.1|2051.1|2057.9|2051.9|2059.9|2053.9|2056.9|2050.9|36
1608134100000|2020-12-16 15:55:00|2058.1|2052.1|2055.9|2049.9|2058.1|2052.1|2055.9|2049.9|27
1608134400000|2020-12-16 16:00:00|2055.6|2049.6|2055.1|2049.1|2056.1|2050.1|2055.1|2049.1|11
1608134700000|2020-12-16 16:05:00|2054.6|2048.6|2054.4|2048.4|2055.4|2049.4|2052.9|2046.9|75
1608135000000|2020-12-16 16:10:00|2054.1|2048.1|2054.6|2048.6|2055.4|2049.4|2053.4|2047.4|35
1608135300000|2020-12-16 16:15:00|2054.4|2048.4|2051.4|2045.4|2056.9|2050.9|2046.9|2040.9|182
1608135600000|2020-12-16 16:20:00|2051.6|2045.6|2052.1|2046.1|2052.1|2046.1|2049.6|2043.6|26
1608135900000|2020-12-16 16:25:00|2051.9|2045.9|2051.1|2045.1|2051.9|2045.9|2050.9|2044.9|3
1608136200000|2020-12-16 16:30:00|2050.9|2044.9|2047.9|2041.9|2050.9|2044.9|2047.1|2041.1|9
1608136500000|2020-12-16 16:35:00|2047.6|2041.6|2048.1|2042.1|2048.1|2042.1|2047.1|2041.1|8
1608136800000|2020-12-16 16:40:00|2047.9|2041.9|2048.4|2042.4|2048.9|2042.9|2047.9|2041.9|7
1608137100000|2020-12-16 16:45:00|2048.6|2042.6|2049.9|2043.9|2049.9|2043.9|2048.6|2042.6|15
1608137400000|2020-12-16 16:50:00|2049.6|2043.6|2049.4|2043.4|2049.6|2043.6|2049.4|2043.4|4
1608137700000|2020-12-16 16:55:00|2049.1|2043.1|2047.4|2041.4|2049.1|2043.1|2047.4|2041.4|6
1608138000000|2020-12-16 17:00:00|2048.1|2042.1|2048.6|2042.6|2048.6|2042.6|2048.1|2042.1|3
1608138600000|2020-12-16 17:10:00|2048.4|2042.4|2048.6|2042.6|2048.6|2042.6|2047.6|2041.6|6
1608138900000|2020-12-16 17:15:00|2048.1|2042.1|2047.6|2041.6|2048.6|2042.6|2047.6|2041.6|6
1608140100000|2020-12-16 17:35:00|2046.6|2040.6|2047.4|2041.4|2047.4|2041.4|2046.6|2040.6|3
1608141300000|2020-12-16 17:55:00|2047.3|2041.3|2049.5|2043.5|2049.5|2043.5|2046.8|2040.8|24
1608166800000|2020-12-17 01:00:00|2056|2050|2054.9|2048.9|2056|2050|2054.5|2048.5|4
1608167100000|2020-12-17 01:05:00|2055.6|2049.6|2054.9|2048.9|2056.1|2050.1|2054.9|2048.9|14
1608167400000|2020-12-17 01:10:00|2055.1|2049.1|2055.3|2049.3|2055.3|2049.3|2054.4|2048.4|8
1608167700000|2020-12-17 01:15:00|2055.1|2049.1|2056.1|2050.1|2056.9|2050.9|2055.1|2049.1|13
1608168000000|2020-12-17 01:20:00|2055.9|2049.9|2056.5|2050.5|2057.3|2051.3|2055.9|2049.9|6
1608168300000|2020-12-17 01:25:00|2056.6|2050.6|2056.6|2050.6|2056.6|2050.6|2056.5|2050.5|3
1608168600000|2020-12-17 01:30:00|2056.4|2050.4|2056.5|2050.5|2057|2051|2055.9|2049.9|9
1608168900000|2020-12-17 01:35:00|2056.4|2050.4|2056|2050|2056.4|2050.4|2055.1|2049.1|16
1608169200000|2020-12-17 01:40:00|2055.8|2049.8|2055.6|2049.6|2055.8|2049.8|2055.5|2049.5|3
1608169500000|2020-12-17 01:45:00|2055.9|2049.9|2055.4|2049.4|2056.1|2050.1|2055.4|2049.4|8
1608169800000|2020-12-17 01:50:00|2055.6|2049.6|2056|2050|2056|2050|2055.6|2049.6|3
1608170100000|2020-12-17 01:55:00|2055.8|2049.8|2055.6|2049.6|2055.8|2049.8|2055.4|2049.4|5
1608170400000|2020-12-17 02:00:00|2055.8|2049.8|2057.8|2051.8|2057.9|2051.9|2055.6|2049.6|31
1608170700000|2020-12-17 02:05:00|2057.9|2051.9|2059.9|2053.9|2060.4|2054.4|2057.9|2051.9|26
1608171000000|2020-12-17 02:10:00|2060.1|2054.1|2059.6|2053.6|2060.6|2054.6|2059.3|2053.3|46
1608171300000|2020-12-17 02:15:00|2059.8|2053.8|2059.4|2053.4|2060|2054|2059.4|2053.4|3
1608171600000|2020-12-17 02:20:00|2058.1|2052.1|2057.6|2051.6|2058.1|2052.1|2057.4|2051.4|3
1608172200000|2020-12-17 02:30:00|2057.8|2051.8|2059.8|2053.8|2060.5|2054.5|2057.8|2051.8|26
1608172500000|2020-12-17 02:35:00|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|2058.4|2052.4|6
1608172800000|2020-12-17 02:40:00|2059.6|2053.6|2058.5|2052.5|2059.6|2053.6|2058.5|2052.5|3
1608173400000|2020-12-17 02:50:00|2058.3|2052.3|2058.5|2052.5|2058.5|2052.5|2057.6|2051.6|25
1608173700000|2020-12-17 02:55:00|2058.4|2052.4|2057.5|2051.5|2058.4|2052.4|2057.5|2051.5|12
1608174000000|2020-12-17 03:00:00|2057.1|2051.1|2057|2051|2057.1|2051.1|2057|2051|2
1608174600000|2020-12-17 03:10:00|2056.9|2050.9|2057|2051|2057|2051|2056.9|2050.9|2
1608174900000|2020-12-17 03:15:00|2056.5|2050.5|2056.9|2050.9|2057|2051|2056.5|2050.5|3
1608175200000|2020-12-17 03:20:00|2057|2051|2055.3|2049.3|2058.3|2052.3|2054.6|2048.6|23
1608175500000|2020-12-17 03:25:00|2055|2049|2055.4|2049.4|2055.5|2049.5|2054.8|2048.8|11
1608175800000|2020-12-17 03:30:00|2055.1|2049.1|2055.5|2049.5|2056.4|2050.4|2055.1|2049.1|8
1608177000000|2020-12-17 03:50:00|2055.9|2049.9|2055.6|2049.6|2056.4|2050.4|2055.6|2049.6|7
1608177600000|2020-12-17 04:00:00|2055.8|2049.8|2056.1|2050.1|2056.4|2050.4|2055|2049|8
1608178200000|2020-12-17 04:10:00|2056|2050|2056|2050|2056|2050|2056|2050|1
1608183000000|2020-12-17 05:30:00|2055.8|2049.8|2056.9|2050.9|2057.4|2051.4|2055.8|2049.8|17
1608183300000|2020-12-17 05:35:00|2056.8|2050.8|2058.1|2052.1|2059.4|2053.4|2056.8|2050.8|26
1608183600000|2020-12-17 05:40:00|2058.4|2052.4|2058.1|2052.1|2059|2053|2057.9|2051.9|24
1608183900000|2020-12-17 05:45:00|2057.9|2051.9|2058.4|2052.4|2058.4|2052.4|2057.9|2051.9|6
1608184200000|2020-12-17 05:50:00|2058.3|2052.3|2058.6|2052.6|2058.6|2052.6|2058.1|2052.1|4
1608184500000|2020-12-17 05:55:00|2058.1|2052.1|2058.8|2052.8|2058.8|2052.8|2058.1|2052.1|8
1608184800000|2020-12-17 06:00:00|2058.6|2052.6|2058.8|2052.8|2059.1|2053.1|2058.6|2052.6|9
1608185100000|2020-12-17 06:05:00|2058.9|2052.9|2059.1|2053.1|2059.3|2053.3|2058.9|2052.9|10
1608185400000|2020-12-17 06:10:00|2059.3|2053.3|2060.5|2054.5|2060.6|2054.6|2059.3|2053.3|14
1608185700000|2020-12-17 06:15:00|2059.8|2053.8|2060|2054|2060|2054|2059.6|2053.6|4
1608186000000|2020-12-17 06:20:00|2060.3|2054.3|2060.5|2054.5|2060.9|2054.9|2060.3|2054.3|7
1608186300000|2020-12-17 06:25:00|2060.6|2054.6|2060.1|2054.1|2060.8|2054.8|2059.4|2053.4|15
1608186600000|2020-12-17 06:30:00|2059.5|2053.5|2058.9|2052.9|2060.1|2054.1|2057.8|2051.8|18
1608186900000|2020-12-17 06:35:00|2058.6|2052.6|2055.5|2049.5|2058.6|2052.6|2054.5|2048.5|69
1608187200000|2020-12-17 06:40:00|2055.3|2049.3|2055.1|2049.1|2056.1|2050.1|2053.1|2047.1|114
1608187500000|2020-12-17 06:45:00|2055.8|2049.8|2056|2050|2056.1|2050.1|2053.8|2047.8|92
1608187800000|2020-12-17 06:50:00|2055.8|2049.8|2057.9|2051.9|2058.4|2052.4|2055.8|2049.8|29
1608188100000|2020-12-17 06:55:00|2057.6|2051.6|2058.8|2052.8|2058.9|2052.9|2057.6|2051.6|7
1608188400000|2020-12-17 07:00:00|2059.4|2053.4|2060|2054|2060|2054|2059.4|2053.4|3
1608188700000|2020-12-17 07:05:00|2059.8|2053.8|2059.6|2053.6|2059.8|2053.8|2058.9|2052.9|7
1608189000000|2020-12-17 07:10:00|2059.3|2053.3|2059.9|2053.9|2060|2054|2059.1|2053.1|6
1608189300000|2020-12-17 07:15:00|2059.6|2053.6|2059.1|2053.1|2059.9|2053.9|2059.1|2053.1|3
1608189600000|2020-12-17 07:20:00|2059.5|2053.5|2059.1|2053.1|2059.5|2053.5|2059.1|2053.1|2
1608189900000|2020-12-17 07:25:00|2059|2053|2059.9|2053.9|2059.9|2053.9|2058.6|2052.6|7
1608190200000|2020-12-17 07:30:00|2060|2054|2060.3|2054.3|2060.3|2054.3|2060|2054|3
1608190800000|2020-12-17 07:40:00|2060.4|2054.4|2059.9|2053.9|2060.6|2054.6|2059.9|2053.9|5
1608191100000|2020-12-17 07:45:00|2059.8|2053.8|2058.5|2052.5|2059.8|2053.8|2056.8|2050.8|10
1608191400000|2020-12-17 07:50:00|2058.6|2052.6|2059.5|2053.5|2059.5|2053.5|2058.6|2052.6|2
1608191700000|2020-12-17 07:55:00|2059.4|2053.4|2059.1|2053.1|2059.6|2053.6|2059.1|2053.1|4
1608192000000|2020-12-17 08:00:00|2059.4|2053.4|2062.9|2056.9|2063.1|2057.1|2058.4|2052.4|40
1608192300000|2020-12-17 08:05:00|2062.4|2056.4|2056.4|2050.4|2062.4|2056.4|2055.6|2049.6|20
1608192600000|2020-12-17 08:10:00|2056.6|2050.6|2056.4|2050.4|2057.9|2051.9|2055.4|2049.4|18
1608192900000|2020-12-17 08:15:00|2056.6|2050.6|2058.1|2052.1|2058.4|2052.4|2056.6|2050.6|14
1608193200000|2020-12-17 08:20:00|2058.4|2052.4|2056.9|2050.9|2058.4|2052.4|2056.4|2050.4|7
1608193500000|2020-12-17 08:25:00|2057.1|2051.1|2056.4|2050.4|2057.1|2051.1|2055.9|2049.9|9
1608193800000|2020-12-17 08:30:00|2056.6|2050.6|2056.4|2050.4|2056.9|2050.9|2055.6|2049.6|16
1608194100000|2020-12-17 08:35:00|2056.1|2050.1|2056.4|2050.4|2056.6|2050.6|2055.6|2049.6|12
1608194400000|2020-12-17 08:40:00|2056.1|2050.1|2055.6|2049.6|2056.1|2050.1|2055.4|2049.4|6
1608194700000|2020-12-17 08:45:00|2055.9|2049.9|2055.9|2049.9|2056.4|2050.4|2055.9|2049.9|5
1608195000000|2020-12-17 08:50:00|2056.1|2050.1|2054.4|2048.4|2056.1|2050.1|2054.4|2048.4|11
1608195300000|2020-12-17 08:55:00|2054.6|2048.6|2053.9|2047.9|2055.1|2049.1|2053.9|2047.9|9
1608195600000|2020-12-17 09:00:00|2053.6|2047.6|2050.6|2044.6|2053.6|2047.6|2049.6|2043.6|26
1608195900000|2020-12-17 09:05:00|2050.9|2044.9|2051.6|2045.6|2052.1|2046.1|2050.9|2044.9|15
1608196200000|2020-12-17 09:10:00|2051.4|2045.4|2049.9|2043.9|2051.4|2045.4|2049.9|2043.9|5
1608196500000|2020-12-17 09:15:00|2050.4|2044.4|2049.9|2043.9|2050.4|2044.4|2048.6|2042.6|9
1608196800000|2020-12-17 09:20:00|2049.6|2043.6|2049.6|2043.6|2049.6|2043.6|2048.6|2042.6|8
1608197100000|2020-12-17 09:25:00|2049.9|2043.9|2049.6|2043.6|2049.9|2043.9|2049.6|2043.6|6
1608197400000|2020-12-17 09:30:00|2049.9|2043.9|2050.1|2044.1|2050.9|2044.9|2049.9|2043.9|6
1608197700000|2020-12-17 09:35:00|2050.4|2044.4|2048.9|2042.9|2050.4|2044.4|2048.6|2042.6|8
1608198000000|2020-12-17 09:40:00|2049.1|2043.1|2047.6|2041.6|2049.4|2043.4|2047.6|2041.6|6
1608198300000|2020-12-17 09:45:00|2047.4|2041.4|2045.6|2039.6|2047.4|2041.4|2045.4|2039.4|11
1608198600000|2020-12-17 09:50:00|2045.9|2039.9|2047.1|2041.1|2047.1|2041.1|2045.6|2039.6|11
1608198900000|2020-12-17 09:55:00|2048.1|2042.1|2048.4|2042.4|2048.6|2042.6|2048.1|2042.1|4
1608199200000|2020-12-17 10:00:00|2047.6|2041.6|2046.1|2040.1|2047.6|2041.6|2045.4|2039.4|11
1608199500000|2020-12-17 10:05:00|2046.6|2040.6|2048.4|2042.4|2048.4|2042.4|2046.6|2040.6|6
1608199800000|2020-12-17 10:10:00|2048.1|2042.1|2045.4|2039.4|2048.1|2042.1|2045.1|2039.1|35
1608200100000|2020-12-17 10:15:00|2045.1|2039.1|2046.4|2040.4|2046.4|2040.4|2045.1|2039.1|40
1608200400000|2020-12-17 10:20:00|2046.6|2040.6|2047.1|2041.1|2047.4|2041.4|2046.6|2040.6|5
1608200700000|2020-12-17 10:25:00|2047.4|2041.4|2046.9|2040.9|2047.6|2041.6|2046.9|2040.9|3
1608201000000|2020-12-17 10:30:00|2047.1|2041.1|2048.1|2042.1|2048.1|2042.1|2047.1|2041.1|5
1608201300000|2020-12-17 10:35:00|2047.9|2041.9|2048.4|2042.4|2048.9|2042.9|2047.6|2041.6|19
1608201600000|2020-12-17 10:40:00|2048.6|2042.6|2048.6|2042.6|2048.6|2042.6|2048.4|2042.4|3
1608201900000|2020-12-17 10:45:00|2048.4|2042.4|2048.4|2042.4|2048.6|2042.6|2048.4|2042.4|3
1608202200000|2020-12-17 10:50:00|2048.1|2042.1|2047.6|2041.6|2048.1|2042.1|2047.6|2041.6|2
1608202500000|2020-12-17 10:55:00|2047.4|2041.4|2047.6|2041.6|2047.6|2041.6|2047.4|2041.4|2
1608202800000|2020-12-17 11:00:00|2047.4|2041.4|2047.6|2041.6|2047.6|2041.6|2047.1|2041.1|3
1608203100000|2020-12-17 11:05:00|2047.9|2041.9|2048.4|2042.4|2048.4|2042.4|2047.9|2041.9|4
1608203400000|2020-12-17 11:10:00|2047.9|2041.9|2047.9|2041.9|2048.1|2042.1|2047.6|2041.6|5
1608203700000|2020-12-17 11:15:00|2048.4|2042.4|2047.6|2041.6|2049.4|2043.4|2047.6|2041.6|13
1608204000000|2020-12-17 11:20:00|2047.1|2041.1|2046.9|2040.9|2047.1|2041.1|2046.9|2040.9|4
1608204300000|2020-12-17 11:25:00|2047.1|2041.1|2047.9|2041.9|2047.9|2041.9|2047.1|2041.1|5
1608204600000|2020-12-17 11:30:00|2048.4|2042.4|2048.4|2042.4|2048.4|2042.4|2048.4|2042.4|1
1608204900000|2020-12-17 11:35:00|2047.9|2041.9|2048.1|2042.1|2048.1|2042.1|2047.9|2041.9|2
1608205200000|2020-12-17 11:40:00|2048.4|2042.4|2049.4|2043.4|2049.4|2043.4|2048.4|2042.4|4
1608205500000|2020-12-17 11:45:00|2049.1|2043.1|2049.4|2043.4|2049.4|2043.4|2049.1|2043.1|2
1608205800000|2020-12-17 11:50:00|2049.6|2043.6|2049.9|2043.9|2050.1|2044.1|2049.6|2043.6|4
1608206100000|2020-12-17 11:55:00|2049.6|2043.6|2049.1|2043.1|2049.6|2043.6|2049.1|2043.1|3
1608206400000|2020-12-17 12:00:00|2049.4|2043.4|2047.1|2041.1|2049.4|2043.4|2046.4|2040.4|44
1608207000000|2020-12-17 12:10:00|2046.9|2040.9|2048.1|2042.1|2048.6|2042.6|2046.6|2040.6|10
1608207300000|2020-12-17 12:15:00|2048.4|2042.4|2049.9|2043.9|2050.6|2044.6|2048.4|2042.4|12
1608207600000|2020-12-17 12:20:00|2050.1|2044.1|2050.4|2044.4|2050.4|2044.4|2049.9|2043.9|4
1608208200000|2020-12-17 12:30:00|2049.9|2043.9|2049.6|2043.6|2050.1|2044.1|2049.4|2043.4|8
1608208500000|2020-12-17 12:35:00|2050.1|2044.1|2050.6|2044.6|2050.9|2044.9|2050.1|2044.1|12
1608208800000|2020-12-17 12:40:00|2050.4|2044.4|2050.1|2044.1|2050.4|2044.4|2049.9|2043.9|4
1608209100000|2020-12-17 12:45:00|2050.4|2044.4|2050.6|2044.6|2050.6|2044.6|2049.1|2043.1|36
1608209400000|2020-12-17 12:50:00|2050.9|2044.9|2050.1|2044.1|2050.9|2044.9|2050.1|2044.1|10
1608209700000|2020-12-17 12:55:00|2050.4|2044.4|2050.6|2044.6|2050.9|2044.9|2050.1|2044.1|6
1608210000000|2020-12-17 13:00:00|2050.9|2044.9|2053.9|2047.9|2054.6|2048.6|2050.6|2044.6|83
1608210300000|2020-12-17 13:05:00|2053.4|2047.4|2049.9|2043.9|2054.1|2048.1|2048.9|2042.9|63
1608210600000|2020-12-17 13:10:00|2050.1|2044.1|2049.6|2043.6|2050.1|2044.1|2047.6|2041.6|51
1608210900000|2020-12-17 13:15:00|2049.9|2043.9|2050.6|2044.6|2052.6|2046.6|2049.6|2043.6|54
1608211200000|2020-12-17 13:20:00|2051.4|2045.4|2050.4|2044.4|2051.9|2045.9|2050.4|2044.4|27
1608211500000|2020-12-17 13:25:00|2050.1|2044.1|2051.4|2045.4|2052.4|2046.4|2050.1|2044.1|34
1608211800000|2020-12-17 13:30:00|2050.9|2044.9|2049.6|2043.6|2051.4|2045.4|2049.4|2043.4|32
1608212100000|2020-12-17 13:35:00|2049.1|2043.1|2046.6|2040.6|2050.6|2044.6|2046.6|2040.6|51
1608212400000|2020-12-17 13:40:00|2046.4|2040.4|2047.1|2041.1|2048.1|2042.1|2044.4|2038.4|70
1608212700000|2020-12-17 13:45:00|2047.4|2041.4|2048.6|2042.6|2049.4|2043.4|2047.4|2041.4|26
1608213000000|2020-12-17 13:50:00|2048.9|2042.9|2048.4|2042.4|2050.1|2044.1|2047.9|2041.9|26
1608213300000|2020-12-17 13:55:00|2048.6|2042.6|2047.6|2041.6|2048.6|2042.6|2047.1|2041.1|18
1608213600000|2020-12-17 14:00:00|2048.4|2042.4|2047.9|2041.9|2050.1|2044.1|2047.4|2041.4|35
1608213900000|2020-12-17 14:05:00|2047.6|2041.6|2051.9|2045.9|2052.4|2046.4|2047.6|2041.6|46
1608214200000|2020-12-17 14:10:00|2051.6|2045.6|2052.6|2046.6|2053.1|2047.1|2050.1|2044.1|49
1608214500000|2020-12-17 14:15:00|2052.9|2046.9|2052.1|2046.1|2054.4|2048.4|2052.1|2046.1|18
1608214800000|2020-12-17 14:20:00|2052.4|2046.4|2050.9|2044.9|2052.4|2046.4|2050.9|2044.9|10
1608215100000|2020-12-17 14:25:00|2050.6|2044.6|2050.1|2044.1|2050.9|2044.9|2049.6|2043.6|12
1608215400000|2020-12-17 14:30:00|2049.9|2043.9|2047.9|2041.9|2049.9|2043.9|2047.9|2041.9|12
1608215700000|2020-12-17 14:35:00|2048.4|2042.4|2048.9|2042.9|2048.9|2042.9|2047.1|2041.1|22
1608216000000|2020-12-17 14:40:00|2049.1|2043.1|2048.6|2042.6|2049.9|2043.9|2047.9|2041.9|25
1608216300000|2020-12-17 14:45:00|2048.4|2042.4|2048.6|2042.6|2048.6|2042.6|2047.1|2041.1|14
1608216600000|2020-12-17 14:50:00|2048.9|2042.9|2051.6|2045.6|2052.4|2046.4|2048.4|2042.4|36
1608216900000|2020-12-17 14:55:00|2051.9|2045.9|2051.9|2045.9|2052.6|2046.6|2051.4|2045.4|16
1608217200000|2020-12-17 15:00:00|2051.6|2045.6|2050.1|2044.1|2051.6|2045.6|2049.9|2043.9|28
1608217500000|2020-12-17 15:05:00|2049.6|2043.6|2050.1|2044.1|2050.1|2044.1|2048.9|2042.9|9
1608217800000|2020-12-17 15:10:00|2050.4|2044.4|2050.1|2044.1|2050.4|2044.4|2048.9|2042.9|13
1608218100000|2020-12-17 15:15:00|2049.9|2043.9|2049.6|2043.6|2050.1|2044.1|2049.4|2043.4|7
1608218400000|2020-12-17 15:20:00|2049.4|2043.4|2046.1|2040.1|2049.4|2043.4|2045.6|2039.6|20
1608218700000|2020-12-17 15:25:00|2046.4|2040.4|2046.4|2040.4|2047.1|2041.1|2046.4|2040.4|12
1608219000000|2020-12-17 15:30:00|2046.1|2040.1|2044.9|2038.9|2046.9|2040.9|2044.9|2038.9|18
1608219300000|2020-12-17 15:35:00|2045.4|2039.4|2048.1|2042.1|2049.1|2043.1|2045.1|2039.1|11
1608219600000|2020-12-17 15:40:00|2047.9|2041.9|2043.4|2037.4|2047.9|2041.9|2043.1|2037.1|15
1608219900000|2020-12-17 15:45:00|2043.1|2037.1|2043.4|2037.4|2044.6|2038.6|2043.1|2037.1|21
1608220200000|2020-12-17 15:50:00|2043.6|2037.6|2041.4|2035.4|2043.6|2037.6|2040.9|2034.9|16
1608220500000|2020-12-17 15:55:00|2041.6|2035.6|2040.4|2034.4|2041.6|2035.6|2039.4|2033.4|20
1608220800000|2020-12-17 16:00:00|2040.1|2034.1|2040.1|2034.1|2040.6|2034.6|2039.6|2033.6|8
1608221100000|2020-12-17 16:05:00|2040.4|2034.4|2041.4|2035.4|2041.4|2035.4|2039.6|2033.6|16
1608221400000|2020-12-17 16:10:00|2041.6|2035.6|2042.4|2036.4|2043.6|2037.6|2040.9|2034.9|22
1608221700000|2020-12-17 16:15:00|2041.9|2035.9|2043.4|2037.4|2043.9|2037.9|2040.4|2034.4|37
1608222000000|2020-12-17 16:20:00|2043.1|2037.1|2045.1|2039.1|2046.4|2040.4|2041.6|2035.6|21
1608222300000|2020-12-17 16:25:00|2044.6|2038.6|2042.4|2036.4|2045.4|2039.4|2042.4|2036.4|14
1608222600000|2020-12-17 16:30:00|2043.1|2037.1|2042.1|2036.1|2043.1|2037.1|2041.6|2035.6|9
1608222900000|2020-12-17 16:35:00|2043.6|2037.6|2046.6|2040.6|2046.9|2040.9|2043.6|2037.6|14
1608223200000|2020-12-17 16:40:00|2046.9|2040.9|2048.4|2042.4|2048.4|2042.4|2046.9|2040.9|11
1608223500000|2020-12-17 16:45:00|2048.1|2042.1|2047.4|2041.4|2048.1|2042.1|2046.6|2040.6|12
1608223800000|2020-12-17 16:50:00|2047.6|2041.6|2046.1|2040.1|2047.6|2041.6|2046.1|2040.1|3
1608224100000|2020-12-17 16:55:00|2046.4|2040.4|2046.4|2040.4|2047.4|2041.4|2046.1|2040.1|12
1608224400000|2020-12-17 17:00:00|2046.1|2040.1|2048.1|2042.1|2048.4|2042.4|2046.1|2040.1|7
1608224700000|2020-12-17 17:05:00|2048.4|2042.4|2048.4|2042.4|2049.1|2043.1|2048.1|2042.1|6
1608225300000|2020-12-17 17:15:00|2048.1|2042.1|2047.4|2041.4|2048.1|2042.1|2047.1|2041.1|3
1608225600000|2020-12-17 17:20:00|2047.6|2041.6|2044.9|2038.9|2048.4|2042.4|2044.9|2038.9|10
1608226200000|2020-12-17 17:30:00|2044.6|2038.6|2042.9|2036.9|2044.6|2038.6|2042.9|2036.9|9
1608226500000|2020-12-17 17:35:00|2043.1|2037.1|2044.6|2038.6|2044.6|2038.6|2043.1|2037.1|4
1608226800000|2020-12-17 17:40:00|2044.4|2038.4|2042.6|2036.6|2044.4|2038.4|2042.6|2036.6|2
1608227100000|2020-12-17 17:45:00|2042.9|2036.9|2042.9|2036.9|2042.9|2036.9|2041.6|2035.6|6
1608227700000|2020-12-17 17:55:00|2042.8|2036.8|2045.1|2039.1|2045.3|2039.3|2042.8|2036.8|25
1608253200000|2020-12-18 01:00:00|2039.6|2033.6|2040.8|2034.8|2040.8|2034.8|2039.1|2033.1|13
1608253500000|2020-12-18 01:05:00|2040.5|2034.5|2041.3|2035.3|2041.5|2035.5|2040.3|2034.3|8
1608253800000|2020-12-18 01:10:00|2041.4|2035.4|2042.3|2036.3|2042.3|2036.3|2041.4|2035.4|4
1608254100000|2020-12-18 01:15:00|2042.1|2036.1|2042.6|2036.6|2044.8|2038.8|2042.1|2036.1|15
1608254400000|2020-12-18 01:20:00|2042.5|2036.5|2041.9|2035.9|2045|2039|2040.4|2034.4|55
1608254700000|2020-12-18 01:25:00|2042.3|2036.3|2042.3|2036.3|2042.3|2036.3|2042.3|2036.3|1
1608255000000|2020-12-18 01:30:00|2042.9|2036.9|2043.5|2037.5|2044.4|2038.4|2042.9|2036.9|14
1608255300000|2020-12-18 01:35:00|2043.3|2037.3|2043.6|2037.6|2044|2038|2042.8|2036.8|16
1608255600000|2020-12-18 01:40:00|2044|2038|2044.1|2038.1|2044.8|2038.8|2044|2038|9
1608255900000|2020-12-18 01:45:00|2044.5|2038.5|2044.4|2038.4|2045.3|2039.3|2044.4|2038.4|8
1608256200000|2020-12-18 01:50:00|2044.5|2038.5|2042|2036|2044.5|2038.5|2041.4|2035.4|14
1608256500000|2020-12-18 01:55:00|2041.6|2035.6|2041.9|2035.9|2042|2036|2040.9|2034.9|12
1608256800000|2020-12-18 02:00:00|2042.1|2036.1|2040.4|2034.4|2042.8|2036.8|2040.4|2034.4|16
1608257100000|2020-12-18 02:05:00|2040.8|2034.8|2041.9|2035.9|2042.1|2036.1|2040.4|2034.4|5
1608257400000|2020-12-18 02:10:00|2042.1|2036.1|2044.9|2038.9|2046|2040|2042.1|2036.1|21
1608258000000|2020-12-18 02:20:00|2045|2039|2046.6|2040.6|2046.8|2040.8|2045|2039|8
1608258300000|2020-12-18 02:25:00|2047.5|2041.5|2047.3|2041.3|2047.5|2041.5|2047.3|2041.3|3
1608258600000|2020-12-18 02:30:00|2046.9|2040.9|2046.5|2040.5|2046.9|2040.9|2046.1|2040.1|14
1608258900000|2020-12-18 02:35:00|2046.9|2040.9|2046.6|2040.6|2047.1|2041.1|2046.6|2040.6|8
1608259200000|2020-12-18 02:40:00|2046.8|2040.8|2047|2041|2048.3|2042.3|2046.4|2040.4|25
1608259500000|2020-12-18 02:45:00|2047.5|2041.5|2046.1|2040.1|2047.9|2041.9|2046.1|2040.1|14
1608259800000|2020-12-18 02:50:00|2046|2040|2045.6|2039.6|2046|2040|2044.5|2038.5|13
1608260100000|2020-12-18 02:55:00|2045.4|2039.4|2047.1|2041.1|2047.1|2041.1|2045.4|2039.4|7
1608260400000|2020-12-18 03:00:00|2047.3|2041.3|2047.9|2041.9|2048.5|2042.5|2047.1|2041.1|37
1608260700000|2020-12-18 03:05:00|2048|2042|2048.3|2042.3|2048.8|2042.8|2048|2042|9
1608261000000|2020-12-18 03:10:00|2048.6|2042.6|2049.3|2043.3|2049.5|2043.5|2048.4|2042.4|18
1608261300000|2020-12-18 03:15:00|2049.4|2043.4|2050.6|2044.6|2051|2045|2048|2042|34
1608261600000|2020-12-18 03:20:00|2051.1|2045.1|2050.8|2044.8|2051.6|2045.6|2050.6|2044.6|17
1608261900000|2020-12-18 03:25:00|2050.6|2044.6|2051.9|2045.9|2053.3|2047.3|2050.3|2044.3|35
1608262200000|2020-12-18 03:30:00|2051.5|2045.5|2050.4|2044.4|2051.5|2045.5|2050.4|2044.4|5
1608262500000|2020-12-18 03:35:00|2050.5|2044.5|2051.8|2045.8|2052.4|2046.4|2050.5|2044.5|9
1608268200000|2020-12-18 05:10:00|2051.4|2045.4|2050.8|2044.8|2051.4|2045.4|2050.6|2044.6|3
1608269400000|2020-12-18 05:30:00|2050.6|2044.6|2048|2042|2050.6|2044.6|2047.1|2041.1|32
1608269700000|2020-12-18 05:35:00|2047.8|2041.8|2046.6|2040.6|2048.6|2042.6|2046|2040|26
1608270000000|2020-12-18 05:40:00|2046.9|2040.9|2047.8|2041.8|2047.8|2041.8|2046.8|2040.8|8
1608270300000|2020-12-18 05:45:00|2047.6|2041.6|2050.3|2044.3|2050.6|2044.6|2047.5|2041.5|18
1608270600000|2020-12-18 05:50:00|2050.4|2044.4|2053.5|2047.5|2053.5|2047.5|2050|2044|94
1608270900000|2020-12-18 05:55:00|2053.6|2047.6|2053.1|2047.1|2055.1|2049.1|2051.5|2045.5|55
1608271200000|2020-12-18 06:00:00|2053.3|2047.3|2053.3|2047.3|2053.3|2047.3|2052|2046|12
1608271500000|2020-12-18 06:05:00|2053.8|2047.8|2054|2048|2054.8|2048.8|2053.8|2047.8|19
1608271800000|2020-12-18 06:10:00|2054.4|2048.4|2055.9|2049.9|2057.1|2051.1|2054.4|2048.4|27
1608272100000|2020-12-18 06:15:00|2055.6|2049.6|2055.8|2049.8|2055.8|2049.8|2055.4|2049.4|8
1608272400000|2020-12-18 06:20:00|2055.9|2049.9|2056|2050|2056.6|2050.6|2055.5|2049.5|19
1608272700000|2020-12-18 06:25:00|2056.1|2050.1|2057.1|2051.1|2057.1|2051.1|2055.9|2049.9|13
1608273000000|2020-12-18 06:30:00|2057.4|2051.4|2056.4|2050.4|2057.6|2051.6|2056.3|2050.3|44
1608273300000|2020-12-18 06:35:00|2056.6|2050.6|2057.5|2051.5|2057.6|2051.6|2056.1|2050.1|46
1608273600000|2020-12-18 06:40:00|2057.6|2051.6|2058.4|2052.4|2059|2053|2057.1|2051.1|78
1608273900000|2020-12-18 06:45:00|2058.6|2052.6|2059.4|2053.4|2060.4|2054.4|2058.6|2052.6|49
1608274200000|2020-12-18 06:50:00|2059|2053|2061.1|2055.1|2062.3|2056.3|2059|2053|74
1608274500000|2020-12-18 06:55:00|2061.3|2055.3|2059.6|2053.6|2061.4|2055.4|2058.8|2052.8|49
1608274800000|2020-12-18 07:00:00|2059.4|2053.4|2057.4|2051.4|2059.4|2053.4|2057.4|2051.4|6
1608275100000|2020-12-18 07:05:00|2057.3|2051.3|2057.5|2051.5|2057.5|2051.5|2057|2051|5
1608275400000|2020-12-18 07:10:00|2058|2052|2056.8|2050.8|2058.8|2052.8|2056.8|2050.8|9
1608276000000|2020-12-18 07:20:00|2056.3|2050.3|2052|2046|2056.3|2050.3|2052|2046|12
1608276300000|2020-12-18 07:25:00|2051.5|2045.5|2050.4|2044.4|2051.5|2045.5|2050.4|2044.4|3
1608276600000|2020-12-18 07:30:00|2050.3|2044.3|2051.1|2045.1|2051.1|2045.1|2050.1|2044.1|7
1608276900000|2020-12-18 07:35:00|2051.3|2045.3|2051.6|2045.6|2053.3|2047.3|2051.3|2045.3|13
1608277200000|2020-12-18 07:40:00|2051|2045|2052.8|2046.8|2052.8|2046.8|2051|2045|7
1608277500000|2020-12-18 07:45:00|2052.6|2046.6|2052.4|2046.4|2052.6|2046.6|2052|2046|4
1608277800000|2020-12-18 07:50:00|2052.5|2046.5|2054.1|2048.1|2054.1|2048.1|2052.5|2046.5|5
1608278100000|2020-12-18 07:55:00|2054.4|2048.4|2054.4|2048.4|2054.4|2048.4|2054.4|2048.4|1
1608278400000|2020-12-18 08:00:00|2054.9|2048.9|2053.1|2047.1|2056.4|2050.4|2049.9|2043.9|52
1608278700000|2020-12-18 08:05:00|2052.9|2046.9|2051.1|2045.1|2052.9|2046.9|2050.4|2044.4|46
1608279000000|2020-12-18 08:10:00|2050.9|2044.9|2053.9|2047.9|2053.9|2047.9|2050.9|2044.9|14
1608279300000|2020-12-18 08:15:00|2053.1|2047.1|2053.6|2047.6|2054.4|2048.4|2052.6|2046.6|20
1608279600000|2020-12-18 08:20:00|2053.4|2047.4|2050.6|2044.6|2053.4|2047.4|2050.4|2044.4|12
1608279900000|2020-12-18 08:25:00|2050.4|2044.4|2051.9|2045.9|2052.4|2046.4|2049.9|2043.9|17
1608280200000|2020-12-18 08:30:00|2052.4|2046.4|2052.6|2046.6|2053.6|2047.6|2051.9|2045.9|18
1608280500000|2020-12-18 08:35:00|2052.4|2046.4|2051.9|2045.9|2052.4|2046.4|2050.9|2044.9|16
1608280800000|2020-12-18 08:40:00|2051.6|2045.6|2053.4|2047.4|2053.6|2047.6|2051.1|2045.1|13
1608281100000|2020-12-18 08:45:00|2053.1|2047.1|2053.1|2047.1|2053.4|2047.4|2052.1|2046.1|17
1608281400000|2020-12-18 08:50:00|2053.4|2047.4|2051.4|2045.4|2053.6|2047.6|2051.4|2045.4|25
1608281700000|2020-12-18 08:55:00|2051.1|2045.1|2050.1|2044.1|2051.4|2045.4|2050.1|2044.1|10
1608282000000|2020-12-18 09:00:00|2050.4|2044.4|2052.1|2046.1|2052.1|2046.1|2049.4|2043.4|19
1608282300000|2020-12-18 09:05:00|2051.9|2045.9|2050.6|2044.6|2051.9|2045.9|2049.1|2043.1|44
1608282600000|2020-12-18 09:10:00|2050.4|2044.4|2048.9|2042.9|2050.4|2044.4|2048.6|2042.6|29
1608282900000|2020-12-18 09:15:00|2048.6|2042.6|2048.9|2042.9|2049.1|2043.1|2048.6|2042.6|4
1608283200000|2020-12-18 09:20:00|2049.1|2043.1|2047.9|2041.9|2049.4|2043.4|2047.4|2041.4|14
1608283500000|2020-12-18 09:25:00|2048.1|2042.1|2049.4|2043.4|2049.4|2043.4|2047.9|2041.9|6
1608283800000|2020-12-18 09:30:00|2049.6|2043.6|2049.1|2043.1|2050.4|2044.4|2048.6|2042.6|13
1608284100000|2020-12-18 09:35:00|2048.9|2042.9|2048.1|2042.1|2049.1|2043.1|2047.6|2041.6|13
1608284400000|2020-12-18 09:40:00|2048.4|2042.4|2047.6|2041.6|2048.4|2042.4|2047.6|2041.6|10
1608284700000|2020-12-18 09:45:00|2047.9|2041.9|2042.9|2036.9|2047.9|2041.9|2042.9|2036.9|20
1608285000000|2020-12-18 09:50:00|2042.6|2036.6|2042.6|2036.6|2043.9|2037.9|2042.4|2036.4|14
1608285300000|2020-12-18 09:55:00|2041.6|2035.6|2042.9|2036.9|2042.9|2036.9|2041.6|2035.6|7
1608285600000|2020-12-18 10:00:00|2043.4|2037.4|2046.1|2040.1|2046.6|2040.6|2042.9|2036.9|23
1608285900000|2020-12-18 10:05:00|2046.4|2040.4|2046.9|2040.9|2047.4|2041.4|2045.6|2039.6|13
1608286200000|2020-12-18 10:10:00|2046.6|2040.6|2046.1|2040.1|2046.9|2040.9|2045.4|2039.4|13
1608286500000|2020-12-18 10:15:00|2045.6|2039.6|2044.9|2038.9|2045.6|2039.6|2044.9|2038.9|4
1608287100000|2020-12-18 10:25:00|2045.4|2039.4|2045.6|2039.6|2045.6|2039.6|2045.4|2039.4|2
1608287400000|2020-12-18 10:30:00|2045.4|2039.4|2045.4|2039.4|2045.6|2039.6|2045.4|2039.4|3
1608287700000|2020-12-18 10:35:00|2045.1|2039.1|2044.9|2038.9|2045.1|2039.1|2044.9|2038.9|2
1608288000000|2020-12-18 10:40:00|2044.6|2038.6|2043.6|2037.6|2044.6|2038.6|2043.6|2037.6|3
1608288300000|2020-12-18 10:45:00|2043.4|2037.4|2039.4|2033.4|2043.4|2037.4|2038.6|2032.6|17
1608288600000|2020-12-18 10:50:00|2039.6|2033.6|2038.4|2032.4|2039.6|2033.6|2038.4|2032.4|6
1608288900000|2020-12-18 10:55:00|2038.6|2032.6|2036.6|2030.6|2038.6|2032.6|2035.9|2029.9|16
1608289200000|2020-12-18 11:00:00|2036.9|2030.9|2038.1|2032.1|2038.4|2032.4|2036.9|2030.9|4
1608289500000|2020-12-18 11:05:00|2037.9|2031.9|2037.1|2031.1|2037.9|2031.9|2037.1|2031.1|4
1608290100000|2020-12-18 11:15:00|2037.4|2031.4|2038.4|2032.4|2038.4|2032.4|2037.4|2031.4|3
1608290400000|2020-12-18 11:20:00|2038.1|2032.1|2037.4|2031.4|2038.1|2032.1|2037.4|2031.4|4
1608290700000|2020-12-18 11:25:00|2037.6|2031.6|2037.9|2031.9|2037.9|2031.9|2037.6|2031.6|4
1608291000000|2020-12-18 11:30:00|2037.6|2031.6|2037.6|2031.6|2037.6|2031.6|2037.6|2031.6|1
1608291300000|2020-12-18 11:35:00|2037.4|2031.4|2038.4|2032.4|2040.1|2034.1|2037.4|2031.4|10
1608291900000|2020-12-18 11:45:00|2038.1|2032.1|2038.9|2032.9|2038.9|2032.9|2037.9|2031.9|4
1608292200000|2020-12-18 11:50:00|2039.1|2033.1|2038.1|2032.1|2039.4|2033.4|2038.1|2032.1|6
1608292500000|2020-12-18 11:55:00|2038.4|2032.4|2039.1|2033.1|2039.1|2033.1|2038.4|2032.4|3
1608292800000|2020-12-18 12:00:00|2039.4|2033.4|2039.4|2033.4|2039.4|2033.4|2039.4|2033.4|1
1608293100000|2020-12-18 12:05:00|2038.4|2032.4|2039.6|2033.6|2039.6|2033.6|2037.9|2031.9|9
1608293400000|2020-12-18 12:10:00|2039.9|2033.9|2039.9|2033.9|2039.9|2033.9|2039.6|2033.6|3
1608293700000|2020-12-18 12:15:00|2040.1|2034.1|2040.1|2034.1|2040.9|2034.9|2039.4|2033.4|8
1608294000000|2020-12-18 12:20:00|2040.4|2034.4|2044.6|2038.6|2044.9|2038.9|2040.4|2034.4|12
1608294300000|2020-12-18 12:25:00|2044.9|2038.9|2045.1|2039.1|2045.6|2039.6|2043.9|2037.9|14
1608294600000|2020-12-18 12:30:00|2044.9|2038.9|2044.1|2038.1|2044.9|2038.9|2044.1|2038.1|9
1608294900000|2020-12-18 12:35:00|2044.4|2038.4|2041.9|2035.9|2048.1|2042.1|2041.6|2035.6|30
1608295200000|2020-12-18 12:40:00|2041.6|2035.6|2040.4|2034.4|2042.4|2036.4|2038.4|2032.4|18
1608295500000|2020-12-18 12:45:00|2040.6|2034.6|2046.6|2040.6|2046.6|2040.6|2039.4|2033.4|59
1608295800000|2020-12-18 12:50:00|2046.4|2040.4|2043.9|2037.9|2046.4|2040.4|2043.4|2037.4|16
1608296100000|2020-12-18 12:55:00|2044.1|2038.1|2046.9|2040.9|2046.9|2040.9|2043.9|2037.9|22
1608296400000|2020-12-18 13:00:00|2047.1|2041.1|2050.4|2044.4|2050.6|2044.6|2047.1|2041.1|155
1608296700000|2020-12-18 13:05:00|2050.6|2044.6|2051.6|2045.6|2052.6|2046.6|2050.6|2044.6|70
1608297000000|2020-12-18 13:10:00|2051.9|2045.9|2051.4|2045.4|2051.9|2045.9|2050.1|2044.1|68
1608297300000|2020-12-18 13:15:00|2051.1|2045.1|2046.6|2040.6|2051.6|2045.6|2045.6|2039.6|62
1608297600000|2020-12-18 13:20:00|2046.9|2040.9|2047.4|2041.4|2049.6|2043.6|2046.9|2040.9|52
1608297900000|2020-12-18 13:25:00|2047.6|2041.6|2047.4|2041.4|2048.1|2042.1|2046.6|2040.6|45
1608298200000|2020-12-18 13:30:00|2048.1|2042.1|2048.6|2042.6|2049.4|2043.4|2048.1|2042.1|11
1608298500000|2020-12-18 13:35:00|2048.9|2042.9|2048.9|2042.9|2049.4|2043.4|2048.6|2042.6|15
1608298800000|2020-12-18 13:40:00|2049.1|2043.1|2048.3|2042.3|2049.4|2043.4|2048|2042|22
1608299100000|2020-12-18 13:45:00|2048|2042|2047.3|2041.3|2048.3|2042.3|2045.8|2039.8|27
1608299400000|2020-12-18 13:50:00|2047|2041|2047.3|2041.3|2047.8|2041.8|2047|2041|9
1608299700000|2020-12-18 13:55:00|2047|2041|2045.5|2039.5|2047.5|2041.5|2044.8|2038.8|73
1608300000000|2020-12-18 14:00:00|2045.8|2039.8|2047.3|2041.3|2048|2042|2044.5|2038.5|56
1608300300000|2020-12-18 14:05:00|2047.5|2041.5|2046.8|2040.8|2048|2042|2046|2040|31
1608300600000|2020-12-18 14:10:00|2046.3|2040.3|2045.5|2039.5|2046.8|2040.8|2045.3|2039.3|22
1608300900000|2020-12-18 14:15:00|2044.8|2038.8|2048|2042|2048.5|2042.5|2044.8|2038.8|25
1608301200000|2020-12-18 14:20:00|2048.5|2042.5|2048|2042|2048.5|2042.5|2047.5|2041.5|14
1608301500000|2020-12-18 14:25:00|2047.8|2041.8|2044.3|2038.3|2047.8|2041.8|2044.3|2038.3|12
1608301800000|2020-12-18 14:30:00|2044.5|2038.5|2043.8|2037.8|2044.5|2038.5|2042|2036|30
1608302100000|2020-12-18 14:35:00|2044|2038|2045|2039|2045.5|2039.5|2044|2038|9
1608302400000|2020-12-18 14:40:00|2045.3|2039.3|2048.5|2042.5|2050|2044|2045.3|2039.3|32
1608302700000|2020-12-18 14:45:00|2048.8|2042.8|2048.8|2042.8|2050|2044|2048.5|2042.5|21
1608303000000|2020-12-18 14:50:00|2048.5|2042.5|2040.3|2034.3|2048.5|2042.5|2039.8|2033.8|33
1608303300000|2020-12-18 14:55:00|2041.5|2035.5|2043.8|2037.8|2044.3|2038.3|2041.5|2035.5|22
1608303600000|2020-12-18 15:00:00|2044|2038|2045|2039|2047|2041|2044|2038|14
1608303900000|2020-12-18 15:05:00|2045.3|2039.3|2042.8|2036.8|2046|2040|2042.8|2036.8|10
1608304200000|2020-12-18 15:10:00|2043|2037|2041|2035|2044|2038|2040.5|2034.5|16
1608304500000|2020-12-18 15:15:00|2041.3|2035.3|2041.5|2035.5|2042|2036|2040.8|2034.8|15
1608304800000|2020-12-18 15:20:00|2041.3|2035.3|2041.3|2035.3|2041.3|2035.3|2041|2035|3
1608305100000|2020-12-18 15:25:00|2041|2035|2039.8|2033.8|2041.5|2035.5|2039.8|2033.8|10
1608305400000|2020-12-18 15:30:00|2040|2034|2040|2034|2040.5|2034.5|2039.5|2033.5|13
1608305700000|2020-12-18 15:35:00|2040.3|2034.3|2040.8|2034.8|2042.8|2036.8|2040.3|2034.3|13
1608306000000|2020-12-18 15:40:00|2040.5|2034.5|2042|2036|2042|2036|2040.3|2034.3|10
1608306300000|2020-12-18 15:45:00|2041.5|2035.5|2042.5|2036.5|2042.5|2036.5|2041|2035|17
1608306600000|2020-12-18 15:50:00|2042.8|2036.8|2039.5|2033.5|2043.3|2037.3|2038.3|2032.3|47
1608306900000|2020-12-18 15:55:00|2040.3|2034.3|2042|2036|2042|2036|2040.3|2034.3|23
1608307200000|2020-12-18 16:00:00|2041.8|2035.8|2041.3|2035.3|2043.8|2037.8|2040.5|2034.5|49
1608307500000|2020-12-18 16:05:00|2041.8|2035.8|2041.5|2035.5|2042.5|2036.5|2041.5|2035.5|17
1608307800000|2020-12-18 16:10:00|2041.3|2035.3|2037|2031|2041.3|2035.3|2036.3|2030.3|30
1608308100000|2020-12-18 16:15:00|2037.3|2031.3|2043.3|2037.3|2045.8|2039.8|2037|2031|124
1608308400000|2020-12-18 16:20:00|2043.5|2037.5|2041.3|2035.3|2044.8|2038.8|2041.3|2035.3|16
1608308700000|2020-12-18 16:25:00|2041.5|2035.5|2039.3|2033.3|2041.8|2035.8|2039.3|2033.3|7
1608309000000|2020-12-18 16:30:00|2039.5|2033.5|2040|2034|2040.3|2034.3|2039.5|2033.5|8
1608309300000|2020-12-18 16:35:00|2039.8|2033.8|2042.3|2036.3|2042.3|2036.3|2039|2033|17
1608309600000|2020-12-18 16:40:00|2042.5|2036.5|2043.5|2037.5|2043.5|2037.5|2042|2036|8
1608309900000|2020-12-18 16:45:00|2043.3|2037.3|2041.5|2035.5|2044|2038|2041.5|2035.5|12
1608310200000|2020-12-18 16:50:00|2041.8|2035.8|2038.5|2032.5|2041.8|2035.8|2038.3|2032.3|48
1608310500000|2020-12-18 16:55:00|2038.3|2032.3|2038|2032|2038.5|2032.5|2037.3|2031.3|32
1608310800000|2020-12-18 17:00:00|2037.8|2031.8|2038|2032|2038|2032|2037.8|2031.8|20
1608311100000|2020-12-18 17:05:00|2038.3|2032.3|2038.5|2032.5|2038.5|2032.5|2038|2032|4
1608311400000|2020-12-18 17:10:00|2038.3|2032.3|2038.5|2032.5|2038.5|2032.5|2038.3|2032.3|6
1608312300000|2020-12-18 17:25:00|2039|2033|2039|2033|2039|2033|2039|2033|1
1608312600000|2020-12-18 17:30:00|2039.3|2033.3|2039|2033|2039.3|2033.3|2039|2033|4
1608312900000|2020-12-18 17:35:00|2039.3|2033.3|2039.3|2033.3|2039.3|2033.3|2039.3|2033.3|1
1608313800000|2020-12-18 17:50:00|2039.5|2033.5|2039.3|2033.3|2039.5|2033.5|2039.3|2033.3|16
1608314100000|2020-12-18 17:55:00|2039.4|2033.4|2036.6|2030.6|2041.9|2035.9|2036.4|2030.4|25
1608512400000|2020-12-21 01:00:00|2037.5|2026.3|2031.9|2025.9|2037.5|2026.3|2031.1|2025.1|8
1608512700000|2020-12-21 01:05:00|2032.1|2026.1|2033.9|2027.9|2034.9|2028.9|2032.1|2026.1|12
1608513000000|2020-12-21 01:10:00|2033.6|2027.6|2032.1|2026.1|2034.1|2028.1|2030.6|2024.6|36
1608513300000|2020-12-21 01:15:00|2032.4|2026.4|2032.9|2026.9|2033.1|2027.1|2030.6|2024.6|26
1608513600000|2020-12-21 01:20:00|2032.6|2026.6|2030.1|2024.1|2032.6|2026.6|2030.1|2024.1|3
1608513900000|2020-12-21 01:25:00|2030.6|2024.6|2031.1|2025.1|2031.9|2025.9|2030.6|2024.6|4
1608514200000|2020-12-21 01:30:00|2030.6|2024.6|2029.1|2023.1|2030.9|2024.9|2028.9|2022.9|20
1608514500000|2020-12-21 01:35:00|2029.6|2023.6|2027.1|2021.1|2030.1|2024.1|2026.4|2020.4|44
1608514800000|2020-12-21 01:40:00|2026.9|2020.9|2026.6|2020.6|2027.4|2021.4|2026.4|2020.4|13
1608515100000|2020-12-21 01:45:00|2027.1|2021.1|2026.6|2020.6|2027.4|2021.4|2026.6|2020.6|4
1608515400000|2020-12-21 01:50:00|2025.6|2019.6|2027.4|2021.4|2027.6|2021.6|2023.9|2017.9|17
1608515700000|2020-12-21 01:55:00|2027.1|2021.1|2023.1|2017.1|2027.1|2021.1|2023.1|2017.1|58
1608516000000|2020-12-21 02:00:00|2023.6|2017.6|2024.4|2018.4|2025.4|2019.4|2023.6|2017.6|14
1608516300000|2020-12-21 02:05:00|2024.6|2018.6|2019.9|2013.9|2024.6|2018.6|2017.1|2011.1|95
1608516600000|2020-12-21 02:10:00|2019.6|2013.6|2014.6|2008.6|2019.6|2013.6|2014.6|2008.6|49
1608516900000|2020-12-21 02:15:00|2014.4|2008.4|2015.9|2009.9|2015.9|2009.9|2014.1|2008.1|4
1608517200000|2020-12-21 02:20:00|2015.1|2009.1|2015.4|2009.4|2015.9|2009.9|2015.1|2009.1|4
1608517500000|2020-12-21 02:25:00|2015.1|2009.1|2015.1|2009.1|2015.1|2009.1|2015.1|2009.1|1
1608517800000|2020-12-21 02:30:00|2014.4|2008.4|2013.6|2007.6|2015.4|2009.4|2009.9|2003.9|51
1608518100000|2020-12-21 02:35:00|2013.1|2007.1|2008.9|2002.9|2013.1|2007.1|2007.1|2001.1|58
1608518400000|2020-12-21 02:40:00|2008.6|2002.6|2000.4|1994.4|2009.1|2003.1|2000.4|1994.4|72
1608518700000|2020-12-21 02:45:00|2000.6|1994.6|1999.1|1993.1|2002.6|1996.6|1998.9|1992.9|39
1608519000000|2020-12-21 02:50:00|1998.9|1992.9|1996.1|1990.1|1999.6|1993.6|1986.1|1980.1|69
1608519300000|2020-12-21 02:55:00|1995.9|1989.9|1996.6|1990.6|1998.9|1992.9|1995.9|1989.9|35
1608519600000|2020-12-21 03:00:00|1996.4|1990.4|2000.6|1994.6|2000.6|1994.6|1995.9|1989.9|35
1608519900000|2020-12-21 03:05:00|1999.9|1993.9|1996.1|1990.1|1999.9|1993.9|1995.4|1989.4|21
1608520200000|2020-12-21 03:10:00|1995.9|1989.9|1997.4|1991.4|1997.4|1991.4|1995.9|1989.9|6
1608520500000|2020-12-21 03:15:00|1996.9|1990.9|2002.9|1996.9|2003.6|1997.6|1996.6|1990.6|33
1608520800000|2020-12-21 03:20:00|2002.1|1996.1|2001.4|1995.4|2002.1|1996.1|1998.4|1992.4|40
1608521100000|2020-12-21 03:25:00|2000.9|1994.9|2001.6|1995.6|2004.1|1998.1|1999.4|1993.4|25
1608521400000|2020-12-21 03:30:00|2001.4|1995.4|2004.1|1998.1|2005.4|1999.4|2000.4|1994.4|25
1608521700000|2020-12-21 03:35:00|2004.4|1998.4|2002.6|1996.6|2006.4|2000.4|2002.6|1996.6|34
1608522000000|2020-12-21 03:40:00|2001.9|1995.9|2001.4|1995.4|2001.9|1995.9|2001.1|1995.1|3
1608522300000|2020-12-21 03:45:00|2001.6|1995.6|2006.6|2000.6|2008.4|2002.4|2001.6|1995.6|21
1608522600000|2020-12-21 03:50:00|2006.4|2000.4|2005.4|1999.4|2006.4|2000.4|2004.4|1998.4|21
1608522900000|2020-12-21 03:55:00|2005.1|1999.1|2004.4|1998.4|2005.1|1999.1|2002.9|1996.9|6
1608523200000|2020-12-21 04:00:00|2004.9|1998.9|2004.1|1998.1|2004.9|1998.9|2003.6|1997.6|7
1608523500000|2020-12-21 04:05:00|2003.1|1997.1|2007.1|2001.1|2009.9|2003.9|2003.1|1997.1|28
1608523800000|2020-12-21 04:10:00|2007.4|2001.4|2006.9|2000.9|2007.4|2001.4|2006.1|2000.1|8
1608524100000|2020-12-21 04:15:00|2005.9|1999.9|2004.4|1998.4|2006.1|2000.1|2003.6|1997.6|14
1608524400000|2020-12-21 04:20:00|2004.1|1998.1|2003.6|1997.6|2004.6|1998.6|2003.1|1997.1|9
1608524700000|2020-12-21 04:25:00|2003.9|1997.9|2004.1|1998.1|2004.4|1998.4|2003.4|1997.4|6
1608525000000|2020-12-21 04:30:00|2004.4|1998.4|2008.1|2002.1|2008.9|2002.9|2003.4|1997.4|14
1608525300000|2020-12-21 04:35:00|2007.1|2001.1|2008.1|2002.1|2008.1|2002.1|2006.4|2000.4|15
1608525600000|2020-12-21 04:40:00|2004.6|1998.6|2007.6|2001.6|2008.6|2002.6|2004.6|1998.6|15
1608525900000|2020-12-21 04:45:00|2008.4|2002.4|2007.4|2001.4|2009.1|2003.1|2006.6|2000.6|16
1608526200000|2020-12-21 04:50:00|2006.6|2000.6|2004.6|1998.6|2008.4|2002.4|2004.6|1998.6|21
1608526500000|2020-12-21 04:55:00|2004.1|1998.1|2005.6|1999.6|2007.9|2001.9|2003.6|1997.6|19
1608526800000|2020-12-21 05:00:00|2005.9|1999.9|2006.6|2000.6|2007.4|2001.4|2005.9|1999.9|8
1608527100000|2020-12-21 05:05:00|2006.1|2000.1|2005.9|1999.9|2006.4|2000.4|2005.6|1999.6|7
1608527400000|2020-12-21 05:10:00|2005.4|1999.4|2005.6|1999.6|2005.9|1999.9|2004.6|1998.6|11
1608527700000|2020-12-21 05:15:00|2004.9|1998.9|2005.1|1999.1|2005.6|1999.6|2004.6|1998.6|4
1608528000000|2020-12-21 05:20:00|2004.6|1998.6|2004.6|1998.6|2005.4|1999.4|2003.6|1997.6|14
1608528300000|2020-12-21 05:25:00|2004.1|1998.1|2002.9|1996.9|2004.1|1998.1|2000.6|1994.6|25
1608528600000|2020-12-21 05:30:00|2001.4|1995.4|2004.6|1998.6|2005.1|1999.1|2001.4|1995.4|28
1608528900000|2020-12-21 05:35:00|2004.4|1998.4|2004.9|1998.9|2004.9|1998.9|2003.4|1997.4|9
1608529200000|2020-12-21 05:40:00|2004.1|1998.1|2006.6|2000.6|2007.1|2001.1|2003.1|1997.1|32
1608529500000|2020-12-21 05:45:00|2006.9|2000.9|2004.4|1998.4|2007.1|2001.1|2004.4|1998.4|8
1608529800000|2020-12-21 05:50:00|2004.6|1998.6|2005.4|1999.4|2005.9|1999.9|2003.9|1997.9|15
1608530100000|2020-12-21 05:55:00|2005.9|1999.9|2006.6|2000.6|2006.6|2000.6|2004.9|1998.9|31
1608530400000|2020-12-21 06:00:00|2005.9|1999.9|2001.9|1995.9|2005.9|1999.9|2001.4|1995.4|21
1608530700000|2020-12-21 06:05:00|2000.9|1994.9|2001.4|1995.4|2002.4|1996.4|2000.4|1994.4|46
1608531000000|2020-12-21 06:10:00|2001.6|1995.6|1998.6|1992.6|2001.9|1995.9|1998.4|1992.4|70
1608531300000|2020-12-21 06:15:00|1998.4|1992.4|2002.1|1996.1|2004.1|1998.1|1998.4|1992.4|68
1608531600000|2020-12-21 06:20:00|2002.6|1996.6|2002.6|1996.6|2003.4|1997.4|2001.6|1995.6|14
1608531900000|2020-12-21 06:25:00|2002.1|1996.1|2001.4|1995.4|2002.4|1996.4|2000.4|1994.4|22
1608532200000|2020-12-21 06:30:00|2001.1|1995.1|2003.1|1997.1|2004.1|1998.1|2001.1|1995.1|23
1608532500000|2020-12-21 06:35:00|2003.4|1997.4|2003.6|1997.6|2005.1|1999.1|2001.4|1995.4|16
1608532800000|2020-12-21 06:40:00|2003.9|1997.9|2004.4|1998.4|2005.6|1999.6|2002.4|1996.4|20
1608533100000|2020-12-21 06:45:00|2003.9|1997.9|2007.4|2001.4|2007.6|2001.6|2003.9|1997.9|6
1608533400000|2020-12-21 06:50:00|2006.6|2000.6|2004.1|1998.1|2007.9|2001.9|2004.1|1998.1|25
1608533700000|2020-12-21 06:55:00|2003.1|1997.1|2002.6|1996.6|2003.9|1997.9|2001.9|1995.9|19
1608534000000|2020-12-21 07:00:00|2002.9|1996.9|2004.4|1998.4|2004.4|1998.4|2001.4|1995.4|23
1608534300000|2020-12-21 07:05:00|2003.1|1997.1|1997.1|1991.1|2003.6|1997.6|1996.6|1990.6|35
1608534600000|2020-12-21 07:10:00|1998.1|1992.1|1999.4|1993.4|2000.4|1994.4|1996.6|1990.6|29
1608534900000|2020-12-21 07:15:00|1999.6|1993.6|2000.6|1994.6|2000.6|1994.6|1998.9|1992.9|10
1608535200000|2020-12-21 07:20:00|2000.4|1994.4|2002.1|1996.1|2002.1|1996.1|1999.1|1993.1|21
1608535500000|2020-12-21 07:25:00|2002.4|1996.4|2001.4|1995.4|2002.6|1996.6|2000.9|1994.9|12
1608535800000|2020-12-21 07:30:00|2002.6|1996.6|1999.1|1993.1|2003.1|1997.1|1998.4|1992.4|23
1608536100000|2020-12-21 07:35:00|1998.9|1992.9|1998.6|1992.6|1999.4|1993.4|1996.6|1990.6|18
1608536400000|2020-12-21 07:40:00|1998.9|1992.9|1999.6|1993.6|2000.1|1994.1|1998.4|1992.4|9
1608536700000|2020-12-21 07:45:00|1999.4|1993.4|1998.9|1992.9|1999.4|1993.4|1998.4|1992.4|9
1608537000000|2020-12-21 07:50:00|1998.6|1992.6|1998.6|1992.6|1998.6|1992.6|1997.9|1991.9|6
1608537300000|2020-12-21 07:55:00|1998.8|1992.8|1998.8|1992.8|1998.8|1992.8|1998|1992|6
1608537600000|2020-12-21 08:00:00|1996.8|1990.8|1992|1986|1996.8|1990.8|1987.3|1981.3|73
1608537900000|2020-12-21 08:05:00|1991.8|1985.8|1989|1983|1991.8|1985.8|1987.5|1981.5|20
1608538200000|2020-12-21 08:10:00|1988.8|1982.8|1987|1981|1990.3|1984.3|1986.3|1980.3|26
1608538500000|2020-12-21 08:15:00|1986.8|1980.8|1981|1975|1986.8|1980.8|1978.8|1972.8|34
1608538800000|2020-12-21 08:20:00|1980.8|1974.8|1981|1975|1982.8|1976.8|1978.5|1972.5|48
1608539100000|2020-12-21 08:25:00|1981.3|1975.3|1981.8|1975.8|1981.8|1975.8|1979|1973|45
1608539400000|2020-12-21 08:30:00|1981.5|1975.5|1981.3|1975.3|1983.8|1977.8|1980|1974|40
1608539700000|2020-12-21 08:35:00|1981|1975|1981.5|1975.5|1982|1976|1979.5|1973.5|21
1608540000000|2020-12-21 08:40:00|1981.3|1975.3|1983|1977|1985.3|1979.3|1981.3|1975.3|25
1608540300000|2020-12-21 08:45:00|1983.3|1977.3|1984|1978|1984.3|1978.3|1982.3|1976.3|15
1608540600000|2020-12-21 08:50:00|1983.8|1977.8|1982.5|1976.5|1983.8|1977.8|1981.8|1975.8|30
1608540900000|2020-12-21 08:55:00|1983|1977|1987|1981|1988.3|1982.3|1981.5|1975.5|62
1608541200000|2020-12-21 09:00:00|1987.3|1981.3|1989.8|1983.8|1990.3|1984.3|1986.3|1980.3|33
1608541500000|2020-12-21 09:05:00|1990|1984|1988.5|1982.5|1992.8|1986.8|1988.5|1982.5|42
1608541800000|2020-12-21 09:10:00|1988.3|1982.3|1981.5|1975.5|1988.3|1982.3|1981.3|1975.3|28
1608542100000|2020-12-21 09:15:00|1981.3|1975.3|1981.3|1975.3|1981.8|1975.8|1980.5|1974.5|20
1608542400000|2020-12-21 09:20:00|1981|1975|1981.3|1975.3|1982.3|1976.3|1981|1975|9
1608542700000|2020-12-21 09:25:00|1980.8|1974.8|1979.5|1973.5|1980.8|1974.8|1978.5|1972.5|24
1608543000000|2020-12-21 09:30:00|1979.3|1973.3|1979.5|1973.5|1980|1974|1978|1972|17
1608543300000|2020-12-21 09:35:00|1979|1973|1973.8|1967.8|1979|1973|1973.8|1967.8|28
1608543600000|2020-12-21 09:40:00|1974|1968|1974.5|1968.5|1975.3|1969.3|1972.8|1966.8|28
1608543900000|2020-12-21 09:45:00|1974.8|1968.8|1966.5|1960.5|1974.8|1968.8|1963.3|1957.3|89
1608544200000|2020-12-21 09:50:00|1966.8|1960.8|1970.3|1964.3|1970.3|1964.3|1966.8|1960.8|38
1608544500000|2020-12-21 09:55:00|1970|1964|1968.5|1962.5|1970|1964|1968.5|1962.5|12
1608544800000|2020-12-21 10:00:00|1968.3|1962.3|1964.5|1958.5|1968.3|1962.3|1963.3|1957.3|36
1608545100000|2020-12-21 10:05:00|1965|1959|1963.5|1957.5|1969.3|1963.3|1963|1957|43
1608545400000|2020-12-21 10:10:00|1963|1957|1965.3|1959.3|1966.5|1960.5|1963|1957|34
1608545700000|2020-12-21 10:15:00|1965|1959|1965|1959|1967.5|1961.5|1964.3|1958.3|38
1608546000000|2020-12-21 10:20:00|1964.8|1958.8|1964.8|1958.8|1966|1960|1964.5|1958.5|22
1608546300000|2020-12-21 10:25:00|1965.3|1959.3|1965.5|1959.5|1966.3|1960.3|1964.8|1958.8|28
1608546600000|2020-12-21 10:30:00|1965|1959|1964.8|1958.8|1965|1959|1964.3|1958.3|12
1608546900000|2020-12-21 10:35:00|1965|1959|1966.8|1960.8|1967|1961|1964.8|1958.8|29
1608547200000|2020-12-21 10:40:00|1967|1961|1971.5|1965.5|1972|1966|1967|1961|23
1608547500000|2020-12-21 10:45:00|1971.8|1965.8|1973.3|1967.3|1976.3|1970.3|1971.8|1965.8|28
1608547800000|2020-12-21 10:50:00|1973|1967|1976.3|1970.3|1976.5|1970.5|1970|1964|32
1608548100000|2020-12-21 10:55:00|1976|1970|1975.3|1969.3|1976.5|1970.5|1973.5|1967.5|40
1608548400000|2020-12-21 11:00:00|1975.8|1969.8|1974|1968|1978.8|1972.8|1974|1968|42
1608548700000|2020-12-21 11:05:00|1973.5|1967.5|1974.3|1968.3|1974.3|1968.3|1971|1965|27
1608549000000|2020-12-21 11:10:00|1974|1968|1976.8|1970.8|1977.3|1971.3|1973.5|1967.5|13
1608549300000|2020-12-21 11:15:00|1976.5|1970.5|1974.3|1968.3|1976.8|1970.8|1974.3|1968.3|10
1608549600000|2020-12-21 11:20:00|1974.5|1968.5|1971.5|1965.5|1974.8|1968.8|1970.5|1964.5|20
1608549900000|2020-12-21 11:25:00|1972|1966|1971.5|1965.5|1974.3|1968.3|1971.5|1965.5|18
1608550200000|2020-12-21 11:30:00|1971.8|1965.8|1971.3|1965.3|1971.8|1965.8|1970.8|1964.8|13
1608550500000|2020-12-21 11:35:00|1971|1965|1969.8|1963.8|1971|1965|1968|1962|25
1608550800000|2020-12-21 11:40:00|1969.5|1963.5|1971.8|1965.8|1971.8|1965.8|1968.3|1962.3|30
1608551100000|2020-12-21 11:45:00|1971.5|1965.5|1969.3|1963.3|1971.5|1965.5|1968.3|1962.3|29
1608551400000|2020-12-21 11:50:00|1969|1963|1967.5|1961.5|1970.3|1964.3|1967.5|1961.5|18
1608551700000|2020-12-21 11:55:00|1968|1962|1969.3|1963.3|1969.3|1963.3|1967.8|1961.8|6
1608552000000|2020-12-21 12:00:00|1969.5|1963.5|1969.3|1963.3|1969.8|1963.8|1969|1963|19
1608552300000|2020-12-21 12:05:00|1969.5|1963.5|1967|1961|1969.5|1963.5|1965.8|1959.8|31
1608552600000|2020-12-21 12:10:00|1967.5|1961.5|1968.5|1962.5|1968.5|1962.5|1966.8|1960.8|27
1608552900000|2020-12-21 12:15:00|1968|1962|1968.3|1962.3|1969.5|1963.5|1968|1962|20
1608553200000|2020-12-21 12:20:00|1968.5|1962.5|1967.5|1961.5|1968.5|1962.5|1966.5|1960.5|16
1608553500000|2020-12-21 12:25:00|1967.3|1961.3|1967.5|1961.5|1968.3|1962.3|1966.3|1960.3|26
1608553800000|2020-12-21 12:30:00|1967.3|1961.3|1966.5|1960.5|1967.3|1961.3|1966|1960|14
1608554100000|2020-12-21 12:35:00|1966.8|1960.8|1970.8|1964.8|1970.8|1964.8|1966.8|1960.8|26
1608554400000|2020-12-21 12:40:00|1971|1965|1975|1969|1975|1969|1971|1965|35
1608554700000|2020-12-21 12:45:00|1975.3|1969.3|1976.3|1970.3|1976.5|1970.5|1975|1969|37
1608555000000|2020-12-21 12:50:00|1976.5|1970.5|1978.5|1972.5|1980|1974|1976.5|1970.5|47
1608555300000|2020-12-21 12:55:00|1978.8|1972.8|1978|1972|1980.8|1974.8|1977.8|1971.8|42
1608555600000|2020-12-21 13:00:00|1978.5|1972.5|1981|1975|1984.3|1978.3|1976.8|1970.8|145
1608555900000|2020-12-21 13:05:00|1981.3|1975.3|1972.3|1966.3|1981.5|1975.5|1971.5|1965.5|80
1608556200000|2020-12-21 13:10:00|1972.5|1966.5|1971.5|1965.5|1977|1971|1971|1965|131
1608556500000|2020-12-21 13:15:00|1971.3|1965.3|1973|1967|1973.3|1967.3|1969.3|1963.3|109
1608556800000|2020-12-21 13:20:00|1972.5|1966.5|1972.5|1966.5|1973|1967|1968.8|1962.8|84
1608557100000|2020-12-21 13:25:00|1972.3|1966.3|1973.5|1967.5|1975.3|1969.3|1970.3|1964.3|57
1608557400000|2020-12-21 13:30:00|1973.8|1967.8|1977.5|1971.5|1979.3|1973.3|1973.8|1967.8|92
1608557700000|2020-12-21 13:35:00|1976.5|1970.5|1976.5|1970.5|1978|1972|1975.3|1969.3|48
1608558000000|2020-12-21 13:40:00|1977.8|1971.8|1977.3|1971.3|1978|1972|1976.5|1970.5|29
1608558300000|2020-12-21 13:45:00|1977|1971|1979.5|1973.5|1980.5|1974.5|1976.8|1970.8|67
1608558600000|2020-12-21 13:50:00|1979.3|1973.3|1978.8|1972.8|1981|1975|1978.5|1972.5|53
1608558900000|2020-12-21 13:55:00|1978.5|1972.5|1972.3|1966.3|1978.5|1972.5|1972.3|1966.3|68
1608559200000|2020-12-21 14:00:00|1973|1967|1973.5|1967.5|1973.5|1967.5|1971.3|1965.3|44
1608559500000|2020-12-21 14:05:00|1973.3|1967.3|1973.5|1967.5|1976|1970|1973|1967|53
1608559800000|2020-12-21 14:10:00|1973|1967|1971.5|1965.5|1973|1967|1970|1964|44
1608560100000|2020-12-21 14:15:00|1971.3|1965.3|1974|1968|1974|1968|1969|1963|41
1608560400000|2020-12-21 14:20:00|1973.8|1967.8|1971.3|1965.3|1973.8|1967.8|1970.5|1964.5|17
1608560700000|2020-12-21 14:25:00|1971|1965|1970.3|1964.3|1971.3|1965.3|1969.8|1963.8|16
1608561000000|2020-12-21 14:30:00|1970.5|1964.5|1971.3|1965.3|1972.8|1966.8|1970.3|1964.3|21
1608561300000|2020-12-21 14:35:00|1971.5|1965.5|1973.3|1967.3|1974|1968|1971.5|1965.5|24
1608561600000|2020-12-21 14:40:00|1973.5|1967.5|1974|1968|1977.3|1971.3|1973.5|1967.5|47
1608561900000|2020-12-21 14:45:00|1974.8|1968.8|1978.8|1972.8|1978.8|1972.8|1974.8|1968.8|65
1608562200000|2020-12-21 14:50:00|1978.5|1972.5|1981.8|1975.8|1982|1976|1977.5|1971.5|35
1608562500000|2020-12-21 14:55:00|1982.5|1976.5|1984.5|1978.5|1986.5|1980.5|1982.5|1976.5|38
1608562800000|2020-12-21 15:00:00|1983.8|1977.8|1983|1977|1985.5|1979.5|1981.8|1975.8|29
1608563100000|2020-12-21 15:05:00|1983.3|1977.3|1981.8|1975.8|1983.8|1977.8|1981.3|1975.3|19
1608563400000|2020-12-21 15:10:00|1981.5|1975.5|1982|1976|1984|1978|1981.5|1975.5|18
1608563700000|2020-12-21 15:15:00|1981.8|1975.8|1981|1975|1982|1976|1979.5|1973.5|42
1608564000000|2020-12-21 15:20:00|1980.8|1974.8|1979.8|1973.8|1982|1976|1979.8|1973.8|16
1608564300000|2020-12-21 15:25:00|1980|1974|1983|1977|1984|1978|1980|1974|30
1608564600000|2020-12-21 15:30:00|1982.8|1976.8|1982|1976|1983.3|1977.3|1982|1976|21
1608564900000|2020-12-21 15:35:00|1981.8|1975.8|1983|1977|1983|1977|1980.8|1974.8|15
1608565200000|2020-12-21 15:40:00|1983.3|1977.3|1985.5|1979.5|1985.5|1979.5|1983|1977|6
1608565500000|2020-12-21 15:45:00|1985.3|1979.3|1982.3|1976.3|1985.3|1979.3|1981.3|1975.3|23
1608565800000|2020-12-21 15:50:00|1982.5|1976.5|1984.3|1978.3|1984.3|1978.3|1981.3|1975.3|15
1608566100000|2020-12-21 15:55:00|1983.8|1977.8|1974.8|1968.8|1983.8|1977.8|1973.5|1967.5|27
1608566400000|2020-12-21 16:00:00|1975|1969|1970|1964|1976.8|1970.8|1969.3|1963.3|60
1608566700000|2020-12-21 16:05:00|1970.3|1964.3|1968.8|1962.8|1971|1965|1967.5|1961.5|31
1608567000000|2020-12-21 16:10:00|1969|1963|1969.8|1963.8|1972.5|1966.5|1968.8|1962.8|31
1608567300000|2020-12-21 16:15:00|1969.5|1963.5|1959.8|1953.8|1969.5|1963.5|1958.8|1952.8|189
1608567600000|2020-12-21 16:20:00|1959.3|1953.3|1961.5|1955.5|1961.8|1955.8|1959.3|1953.3|52
1608567900000|2020-12-21 16:25:00|1961.3|1955.3|1962.5|1956.5|1962.5|1956.5|1960.5|1954.5|21
1608568200000|2020-12-21 16:30:00|1962.3|1956.3|1961.8|1955.8|1962.3|1956.3|1960.8|1954.8|13
1608568500000|2020-12-21 16:35:00|1961.3|1955.3|1961.5|1955.5|1962|1956|1960.8|1954.8|14
1608568800000|2020-12-21 16:40:00|1961.3|1955.3|1962|1956|1962|1956|1960.3|1954.3|16
1608569100000|2020-12-21 16:45:00|1962.3|1956.3|1959.5|1953.5|1962.3|1956.3|1959|1953|29
1608569400000|2020-12-21 16:50:00|1959.3|1953.3|1959.3|1953.3|1959.5|1953.5|1959.3|1953.3|5
1608569700000|2020-12-21 16:55:00|1959|1953|1958.8|1952.8|1959.8|1953.8|1958.8|1952.8|16
1608570000000|2020-12-21 17:00:00|1959|1953|1959|1953|1959.5|1953.5|1958.8|1952.8|13
1608570300000|2020-12-21 17:05:00|1958.8|1952.8|1956.8|1950.8|1959.5|1953.5|1956.3|1950.3|14
1608570600000|2020-12-21 17:10:00|1957|1951|1956.8|1950.8|1957.5|1951.5|1956.3|1950.3|10
1608570900000|2020-12-21 17:15:00|1956.3|1950.3|1952.3|1946.3|1956.3|1950.3|1951.8|1945.8|16
1608571200000|2020-12-21 17:20:00|1951.8|1945.8|1953.8|1947.8|1954.8|1948.8|1951|1945|30
1608571500000|2020-12-21 17:25:00|1953.5|1947.5|1953.5|1947.5|1953.8|1947.8|1952|1946|11
1608571800000|2020-12-21 17:30:00|1953.3|1947.3|1952.8|1946.8|1953.5|1947.5|1951.8|1945.8|11
1608572100000|2020-12-21 17:35:00|1953|1947|1952.8|1946.8|1953|1947|1952.3|1946.3|7
1608572400000|2020-12-21 17:40:00|1952|1946|1952.5|1946.5|1952.5|1946.5|1952|1946|4
1608572700000|2020-12-21 17:45:00|1952.3|1946.3|1952.8|1946.8|1953|1947|1952|1946|9
1608573000000|2020-12-21 17:50:00|1952.5|1946.5|1952|1946|1953|1947|1952|1946|9
1608573300000|2020-12-21 17:55:00|1952.1|1946.1|1950.4|1944.4|1952.1|1946.1|1950.1|1944.1|20
1608598800000|2020-12-22 01:00:00|1953.6|1947.6|1956.4|1950.4|1957|1951|1953.6|1947.6|12
1608599100000|2020-12-22 01:05:00|1956.6|1950.6|1959.4|1953.4|1959.4|1953.4|1956.6|1950.6|15
1608599400000|2020-12-22 01:10:00|1959.1|1953.1|1958.1|1952.1|1959.4|1953.4|1957.4|1951.4|25
1608599700000|2020-12-22 01:15:00|1957.9|1951.9|1956.1|1950.1|1958.4|1952.4|1955.6|1949.6|22
1608600000000|2020-12-22 01:20:00|1956.6|1950.6|1958.6|1952.6|1958.9|1952.9|1956.4|1950.4|10
1608600300000|2020-12-22 01:25:00|1958.9|1952.9|1960.4|1954.4|1960.4|1954.4|1958.9|1952.9|15
1608600600000|2020-12-22 01:30:00|1960.1|1954.1|1961.6|1955.6|1961.6|1955.6|1958.6|1952.6|41
1608600900000|2020-12-22 01:35:00|1961.4|1955.4|1961.4|1955.4|1962.1|1956.1|1960.6|1954.6|11
1608601200000|2020-12-22 01:40:00|1960.9|1954.9|1960.6|1954.6|1960.9|1954.9|1959.9|1953.9|8
1608601500000|2020-12-22 01:45:00|1960.4|1954.4|1961.6|1955.6|1961.6|1955.6|1960.4|1954.4|16
1608601800000|2020-12-22 01:50:00|1960.9|1954.9|1961.1|1955.1|1962.1|1956.1|1960.9|1954.9|12
1608602100000|2020-12-22 01:55:00|1961.4|1955.4|1962.4|1956.4|1962.6|1956.6|1961.4|1955.4|5
1608602400000|2020-12-22 02:00:00|1962.6|1956.6|1965.1|1959.1|1965.6|1959.6|1962.1|1956.1|35
1608602700000|2020-12-22 02:05:00|1964.9|1958.9|1963.4|1957.4|1964.9|1958.9|1963.1|1957.1|25
1608603000000|2020-12-22 02:10:00|1963.6|1957.6|1963.6|1957.6|1963.6|1957.6|1963.1|1957.1|19
1608605400000|2020-12-22 02:50:00|1963.9|1957.9|1967.4|1961.4|1967.4|1961.4|1963.9|1957.9|5
1608605700000|2020-12-22 02:55:00|1966.9|1960.9|1968.1|1962.1|1969.4|1963.4|1966.9|1960.9|19
1608606000000|2020-12-22 03:00:00|1967.9|1961.9|1968.1|1962.1|1968.1|1962.1|1967.1|1961.1|3
1608606300000|2020-12-22 03:05:00|1967.9|1961.9|1969.4|1963.4|1969.6|1963.6|1967.9|1961.9|11
1608606600000|2020-12-22 03:10:00|1969.1|1963.1|1966.9|1960.9|1969.1|1963.1|1966.6|1960.6|11
1608606900000|2020-12-22 03:15:00|1966.6|1960.6|1963.1|1957.1|1968.4|1962.4|1963.1|1957.1|27
1608607200000|2020-12-22 03:20:00|1963.4|1957.4|1963.1|1957.1|1964.1|1958.1|1962.9|1956.9|29
1608607500000|2020-12-22 03:25:00|1963.4|1957.4|1963.9|1957.9|1965.4|1959.4|1963.4|1957.4|11
1608608100000|2020-12-22 03:35:00|1963.6|1957.6|1963.4|1957.4|1963.6|1957.6|1963.4|1957.4|2
1608610200000|2020-12-22 04:10:00|1963.6|1957.6|1962.1|1956.1|1963.6|1957.6|1962.1|1956.1|4
1608611100000|2020-12-22 04:25:00|1961.9|1955.9|1961.6|1955.6|1961.9|1955.9|1960.9|1954.9|6
1608611400000|2020-12-22 04:30:00|1961.4|1955.4|1960.9|1954.9|1961.4|1955.4|1960.9|1954.9|3
1608611700000|2020-12-22 04:35:00|1961.4|1955.4|1961.6|1955.6|1961.6|1955.6|1961.4|1955.4|2
1608612300000|2020-12-22 04:45:00|1961.4|1955.4|1961.4|1955.4|1961.4|1955.4|1961.4|1955.4|1
1608613200000|2020-12-22 05:00:00|1960.9|1954.9|1960.9|1954.9|1960.9|1954.9|1960.9|1954.9|1
1608613500000|2020-12-22 05:05:00|1961.4|1955.4|1960.9|1954.9|1961.4|1955.4|1960.6|1954.6|4
1608613800000|2020-12-22 05:10:00|1960.4|1954.4|1960.9|1954.9|1961.1|1955.1|1960.4|1954.4|6
1608614100000|2020-12-22 05:15:00|1960.6|1954.6|1959.9|1953.9|1960.6|1954.6|1959.4|1953.4|9
1608614400000|2020-12-22 05:20:00|1959.4|1953.4|1959.4|1953.4|1959.4|1953.4|1958.4|1952.4|8
1608614700000|2020-12-22 05:25:00|1959.6|1953.6|1959.6|1953.6|1959.6|1953.6|1959.4|1953.4|13
1608615000000|2020-12-22 05:30:00|1960.1|1954.1|1961.6|1955.6|1961.6|1955.6|1958.6|1952.6|14
1608615300000|2020-12-22 05:35:00|1961.9|1955.9|1960.6|1954.6|1962.1|1956.1|1960.6|1954.6|10
1608615600000|2020-12-22 05:40:00|1960.4|1954.4|1956.6|1950.6|1960.4|1954.4|1955.4|1949.4|26
1608615900000|2020-12-22 05:45:00|1956.4|1950.4|1956.4|1950.4|1956.6|1950.6|1955.9|1949.9|11
1608616200000|2020-12-22 05:50:00|1956.1|1950.1|1951.9|1945.9|1956.1|1950.1|1951.9|1945.9|15
1608616500000|2020-12-22 05:55:00|1951.4|1945.4|1950.6|1944.6|1951.4|1945.4|1950.1|1944.1|8
1608616800000|2020-12-22 06:00:00|1950.1|1944.1|1944.1|1938.1|1950.1|1944.1|1943.9|1937.9|29
1608617100000|2020-12-22 06:05:00|1944.4|1938.4|1940.4|1934.4|1944.4|1938.4|1940.4|1934.4|16
1608617400000|2020-12-22 06:10:00|1940.1|1934.1|1941.6|1935.6|1942.6|1936.6|1939.9|1933.9|8
1608617700000|2020-12-22 06:15:00|1941.4|1935.4|1938.4|1932.4|1941.4|1935.4|1938.4|1932.4|9
1608618000000|2020-12-22 06:20:00|1938.1|1932.1|1937.6|1931.6|1938.1|1932.1|1936.4|1930.4|7
1608618300000|2020-12-22 06:25:00|1939.4|1933.4|1939.4|1933.4|1939.6|1933.6|1937.1|1931.1|22
1608618600000|2020-12-22 06:30:00|1939.6|1933.6|1938.9|1932.9|1941.1|1935.1|1937.9|1931.9|34
1608618900000|2020-12-22 06:35:00|1938.6|1932.6|1936.6|1930.6|1938.6|1932.6|1936.6|1930.6|12
1608619200000|2020-12-22 06:40:00|1938.1|1932.1|1933.6|1927.6|1938.1|1932.1|1933.4|1927.4|25
1608619500000|2020-12-22 06:45:00|1933.1|1927.1|1936.6|1930.6|1936.9|1930.9|1933.1|1927.1|17
1608619800000|2020-12-22 06:50:00|1935.1|1929.1|1933.1|1927.1|1935.1|1929.1|1932.6|1926.6|20
1608620100000|2020-12-22 06:55:00|1933.4|1927.4|1935.1|1929.1|1935.6|1929.6|1933.4|1927.4|17
1608620400000|2020-12-22 07:00:00|1935.4|1929.4|1938.9|1932.9|1941.1|1935.1|1935.4|1929.4|26
1608620700000|2020-12-22 07:05:00|1939.9|1933.9|1939.4|1933.4|1940.4|1934.4|1939.1|1933.1|11
1608621000000|2020-12-22 07:10:00|1939.1|1933.1|1941.9|1935.9|1942.1|1936.1|1939.1|1933.1|16
1608621300000|2020-12-22 07:15:00|1942.9|1936.9|1943.9|1937.9|1944.9|1938.9|1942.9|1936.9|14
1608621600000|2020-12-22 07:20:00|1944.4|1938.4|1946.9|1940.9|1946.9|1940.9|1944.4|1938.4|10
1608621900000|2020-12-22 07:25:00|1946.4|1940.4|1948.6|1942.6|1949.1|1943.1|1946.4|1940.4|9
1608622200000|2020-12-22 07:30:00|1948.9|1942.9|1947.9|1941.9|1948.9|1942.9|1947.6|1941.6|6
1608622500000|2020-12-22 07:35:00|1948.1|1942.1|1948.6|1942.6|1948.6|1942.6|1948.1|1942.1|2
1608622800000|2020-12-22 07:40:00|1949.4|1943.4|1949.6|1943.6|1950.9|1944.9|1948.9|1942.9|22
1608623100000|2020-12-22 07:45:00|1949.4|1943.4|1951.1|1945.1|1951.1|1945.1|1949.1|1943.1|7
1608623400000|2020-12-22 07:50:00|1950.9|1944.9|1950.1|1944.1|1950.9|1944.9|1948.9|1942.9|11
1608623700000|2020-12-22 07:55:00|1950|1944|1951|1945|1951.5|1945.5|1949.3|1943.3|37
1608624000000|2020-12-22 08:00:00|1951.3|1945.3|1950.8|1944.8|1952|1946|1946.8|1940.8|61
1608624300000|2020-12-22 08:05:00|1950.5|1944.5|1955|1949|1956.8|1950.8|1950.5|1944.5|44
1608624600000|2020-12-22 08:10:00|1955.3|1949.3|1952.8|1946.8|1957.8|1951.8|1952.8|1946.8|22
1608624900000|2020-12-22 08:15:00|1953|1947|1948.8|1942.8|1953.5|1947.5|1948.8|1942.8|23
1608625200000|2020-12-22 08:20:00|1949|1943|1947.5|1941.5|1949.3|1943.3|1945.8|1939.8|20
1608625500000|2020-12-22 08:25:00|1947.3|1941.3|1945.5|1939.5|1947.5|1941.5|1942.8|1936.8|33
1608625800000|2020-12-22 08:30:00|1945.8|1939.8|1944.8|1938.8|1946.5|1940.5|1943.3|1937.3|33
1608626100000|2020-12-22 08:35:00|1944.5|1938.5|1946.8|1940.8|1949.3|1943.3|1943.8|1937.8|33
1608626400000|2020-12-22 08:40:00|1946.5|1940.5|1949.3|1943.3|1949.3|1943.3|1945|1939|19
1608626700000|2020-12-22 08:45:00|1949.8|1943.8|1947.8|1941.8|1951.8|1945.8|1947.8|1941.8|26
1608627000000|2020-12-22 08:50:00|1947.5|1941.5|1947.3|1941.3|1948.8|1942.8|1945|1939|29
1608627300000|2020-12-22 08:55:00|1947.5|1941.5|1946|1940|1949.8|1943.8|1945.8|1939.8|23
1608627600000|2020-12-22 09:00:00|1946.3|1940.3|1947.3|1941.3|1949.3|1943.3|1946|1940|27
1608627900000|2020-12-22 09:05:00|1946.8|1940.8|1945.8|1939.8|1946.8|1940.8|1943.3|1937.3|31
1608628200000|2020-12-22 09:10:00|1946|1940|1947.8|1941.8|1949.3|1943.3|1945.5|1939.5|37
1608628500000|2020-12-22 09:15:00|1948|1942|1948|1942|1949.8|1943.8|1947.3|1941.3|30
1608628800000|2020-12-22 09:20:00|1947.8|1941.8|1946.8|1940.8|1947.8|1941.8|1945.8|1939.8|20
1608629100000|2020-12-22 09:25:00|1947|1941|1946.5|1940.5|1947.5|1941.5|1945.5|1939.5|12
1608629400000|2020-12-22 09:30:00|1946.8|1940.8|1949.3|1943.3|1949.3|1943.3|1945|1939|21
1608629700000|2020-12-22 09:35:00|1949|1943|1949|1943|1949|1943|1946.5|1940.5|18
1608630000000|2020-12-22 09:40:00|1949.3|1943.3|1953.5|1947.5|1953.8|1947.8|1949|1943|20
1608630300000|2020-12-22 09:45:00|1953|1947|1958.3|1952.3|1958.3|1952.3|1952.8|1946.8|23
1608630600000|2020-12-22 09:50:00|1958.5|1952.5|1959.3|1953.3|1959.3|1953.3|1957|1951|16
1608630900000|2020-12-22 09:55:00|1959|1953|1958.3|1952.3|1959.8|1953.8|1958|1952|22
1608631200000|2020-12-22 10:00:00|1958|1952|1948.5|1942.5|1958|1952|1947.3|1941.3|42
1608631500000|2020-12-22 10:05:00|1948.3|1942.3|1950.3|1944.3|1951|1945|1947.5|1941.5|24
1608631800000|2020-12-22 10:10:00|1950.5|1944.5|1951|1945|1951|1945|1949.8|1943.8|18
1608632100000|2020-12-22 10:15:00|1950.8|1944.8|1950|1944|1950.8|1944.8|1948.8|1942.8|11
1608632400000|2020-12-22 10:20:00|1949.8|1943.8|1949.8|1943.8|1949.8|1943.8|1948.8|1942.8|8
1608632700000|2020-12-22 10:25:00|1949.5|1943.5|1950.5|1944.5|1951|1945|1949.3|1943.3|7
1608633000000|2020-12-22 10:30:00|1950.3|1944.3|1951.3|1945.3|1951.5|1945.5|1950|1944|9
1608633300000|2020-12-22 10:35:00|1951|1945|1950.3|1944.3|1953|1947|1950.3|1944.3|30
1608633600000|2020-12-22 10:40:00|1950.5|1944.5|1950.5|1944.5|1950.8|1944.8|1949.8|1943.8|10
1608633900000|2020-12-22 10:45:00|1951|1945|1951.3|1945.3|1951.8|1945.8|1950.8|1944.8|13
1608634200000|2020-12-22 10:50:00|1950.5|1944.5|1951.3|1945.3|1951.3|1945.3|1950.5|1944.5|9
1608634500000|2020-12-22 10:55:00|1950.8|1944.8|1952.5|1946.5|1953|1947|1950.8|1944.8|7
1608634800000|2020-12-22 11:00:00|1952.3|1946.3|1953.3|1947.3|1954|1948|1952.3|1946.3|7
1608635100000|2020-12-22 11:05:00|1953|1947|1953.8|1947.8|1954.8|1948.8|1953|1947|11
1608635400000|2020-12-22 11:10:00|1954|1948|1953.8|1947.8|1954.8|1948.8|1952.8|1946.8|13
1608635700000|2020-12-22 11:15:00|1953.5|1947.5|1953.3|1947.3|1953.5|1947.5|1952.8|1946.8|5
1608636000000|2020-12-22 11:20:00|1953.5|1947.5|1953|1947|1953.8|1947.8|1953|1947|7
1608636300000|2020-12-22 11:25:00|1952.8|1946.8|1951.5|1945.5|1953.3|1947.3|1951.5|1945.5|7
1608636600000|2020-12-22 11:30:00|1951.3|1945.3|1950.3|1944.3|1951.3|1945.3|1950|1944|15
1608636900000|2020-12-22 11:35:00|1950.5|1944.5|1950.3|1944.3|1950.5|1944.5|1950.3|1944.3|2
1608637200000|2020-12-22 11:40:00|1950.5|1944.5|1950|1944|1950.5|1944.5|1949.8|1943.8|4
1608637500000|2020-12-22 11:45:00|1949.8|1943.8|1947.3|1941.3|1949.8|1943.8|1947|1941|13
1608637800000|2020-12-22 11:50:00|1947|1941|1946.5|1940.5|1947|1941|1944.8|1938.8|13
1608638100000|2020-12-22 11:55:00|1947|1941|1946.5|1940.5|1947.3|1941.3|1945.8|1939.8|7
1608638400000|2020-12-22 12:00:00|1946.3|1940.3|1946.3|1940.3|1946.3|1940.3|1945.8|1939.8|11
1608638700000|2020-12-22 12:05:00|1946|1940|1948.3|1942.3|1948.3|1942.3|1945.8|1939.8|9
1608639000000|2020-12-22 12:10:00|1948.5|1942.5|1949.5|1943.5|1950.3|1944.3|1947.3|1941.3|17
1608639300000|2020-12-22 12:15:00|1949.3|1943.3|1951|1945|1951|1945|1947.8|1941.8|23
1608639600000|2020-12-22 12:20:00|1951.3|1945.3|1950.5|1944.5|1952.8|1946.8|1950.5|1944.5|15
1608639900000|2020-12-22 12:25:00|1950.3|1944.3|1950|1944|1950.3|1944.3|1948.8|1942.8|13
1608640200000|2020-12-22 12:30:00|1949.5|1943.5|1949.8|1943.8|1951.3|1945.3|1949|1943|22
1608640500000|2020-12-22 12:35:00|1949.5|1943.5|1951|1945|1951.5|1945.5|1949.5|1943.5|10
1608640800000|2020-12-22 12:40:00|1950.8|1944.8|1950.8|1944.8|1952|1946|1950.3|1944.3|13
1608641100000|2020-12-22 12:45:00|1951|1945|1961|1955|1962.3|1956.3|1951|1945|96
1608641400000|2020-12-22 12:50:00|1960.8|1954.8|1957|1951|1960.8|1954.8|1956.3|1950.3|37
1608641700000|2020-12-22 12:55:00|1957.5|1951.5|1955.8|1949.8|1957.5|1951.5|1954.8|1948.8|23
1608642000000|2020-12-22 13:00:00|1955.5|1949.5|1952.5|1946.5|1956.5|1950.5|1949.3|1943.3|136
1608642300000|2020-12-22 13:05:00|1952.3|1946.3|1949.5|1943.5|1953|1947|1949.3|1943.3|61
1608642600000|2020-12-22 13:10:00|1949.3|1943.3|1946.5|1940.5|1949.3|1943.3|1945.5|1939.5|87
1608642900000|2020-12-22 13:15:00|1946.3|1940.3|1950|1944|1951.5|1945.5|1945.8|1939.8|115
1608643200000|2020-12-22 13:20:00|1949.8|1943.8|1949.5|1943.5|1951.3|1945.3|1949|1943|48
1608643500000|2020-12-22 13:25:00|1949.8|1943.8|1956|1950|1956|1950|1949.5|1943.5|56
1608643800000|2020-12-22 13:30:00|1955.8|1949.8|1953.3|1947.3|1956|1950|1951.3|1945.3|43
1608644100000|2020-12-22 13:35:00|1953.5|1947.5|1952.8|1946.8|1955.5|1949.5|1952|1946|55
1608644400000|2020-12-22 13:40:00|1953.3|1947.3|1951.3|1945.3|1954|1948|1950.8|1944.8|28
1608644700000|2020-12-22 13:45:00|1951|1945|1950.3|1944.3|1951.3|1945.3|1949.5|1943.5|43
1608645000000|2020-12-22 13:50:00|1950.5|1944.5|1950|1944|1950.8|1944.8|1949.5|1943.5|25
1608645300000|2020-12-22 13:55:00|1950.3|1944.3|1948.5|1942.5|1951.3|1945.3|1947.5|1941.5|37
1608645600000|2020-12-22 14:00:00|1948|1942|1950.8|1944.8|1951.3|1945.3|1945|1939|43
1608645900000|2020-12-22 14:05:00|1950.5|1944.5|1948.8|1942.8|1950.5|1944.5|1948.8|1942.8|32
1608646200000|2020-12-22 14:10:00|1948.5|1942.5|1947.8|1941.8|1949.3|1943.3|1947.5|1941.5|28
1608646500000|2020-12-22 14:15:00|1948|1942|1948.3|1942.3|1948.3|1942.3|1946.8|1940.8|37
1608646800000|2020-12-22 14:20:00|1948.5|1942.5|1947.3|1941.3|1948.8|1942.8|1947|1941|43
1608647100000|2020-12-22 14:25:00|1947|1941|1945.8|1939.8|1947.8|1941.8|1944.8|1938.8|59
1608647400000|2020-12-22 14:30:00|1946|1940|1942|1936|1946.5|1940.5|1941.8|1935.8|55
1608647700000|2020-12-22 14:35:00|1941.8|1935.8|1942.8|1936.8|1944.5|1938.5|1941.8|1935.8|57
1608648000000|2020-12-22 14:40:00|1942.5|1936.5|1942.5|1936.5|1944|1938|1941.3|1935.3|39
1608648300000|2020-12-22 14:45:00|1942.8|1936.8|1944.8|1938.8|1945.3|1939.3|1942.3|1936.3|38
1608648600000|2020-12-22 14:50:00|1944.3|1938.3|1945.3|1939.3|1945.5|1939.5|1943.8|1937.8|15
1608648900000|2020-12-22 14:55:00|1945.5|1939.5|1944.8|1938.8|1947.3|1941.3|1944.8|1938.8|35
1608649200000|2020-12-22 15:00:00|1945|1939|1946.5|1940.5|1950.8|1944.8|1944.8|1938.8|73
1608649500000|2020-12-22 15:05:00|1946.3|1940.3|1947.5|1941.5|1948.5|1942.5|1945.5|1939.5|21
1608649800000|2020-12-22 15:10:00|1947|1941|1945|1939|1947.3|1941.3|1943.3|1937.3|31
1608650100000|2020-12-22 15:15:00|1944.8|1938.8|1944|1938|1944.8|1938.8|1942.8|1936.8|20
1608650400000|2020-12-22 15:20:00|1943.8|1937.8|1941.8|1935.8|1943.8|1937.8|1941.8|1935.8|17
1608650700000|2020-12-22 15:25:00|1941.5|1935.5|1942|1936|1942.3|1936.3|1941.3|1935.3|21
1608651000000|2020-12-22 15:30:00|1941.8|1935.8|1941.8|1935.8|1942.3|1936.3|1941.3|1935.3|25
1608651300000|2020-12-22 15:35:00|1941.5|1935.5|1942.8|1936.8|1944.5|1938.5|1941.5|1935.5|49
1608651600000|2020-12-22 15:40:00|1942|1936|1935.8|1929.8|1942.3|1936.3|1935.8|1929.8|42
1608651900000|2020-12-22 15:45:00|1936|1930|1934.5|1928.5|1936.5|1930.5|1934|1928|36
1608652200000|2020-12-22 15:50:00|1934.3|1928.3|1935.8|1929.8|1939|1933|1934|1928|43
1608652500000|2020-12-22 15:55:00|1935.5|1929.5|1935|1929|1936.8|1930.8|1934.5|1928.5|36
1608652800000|2020-12-22 16:00:00|1934.5|1928.5|1936.3|1930.3|1936.3|1930.3|1932.5|1926.5|31
1608653100000|2020-12-22 16:05:00|1936.5|1930.5|1950|1944|1950.3|1944.3|1936.5|1930.5|91
1608653400000|2020-12-22 16:10:00|1950.3|1944.3|1948.3|1942.3|1950.5|1944.5|1947.5|1941.5|62
1608653700000|2020-12-22 16:15:00|1948|1942|1970.3|1964.3|1972.8|1966.8|1948|1942|329
1608654000000|2020-12-22 16:20:00|1970|1964|1968.3|1962.3|1970.5|1964.5|1967.8|1961.8|64
1608654300000|2020-12-22 16:25:00|1968|1962|1964.8|1958.8|1969.3|1963.3|1964.5|1958.5|41
1608654600000|2020-12-22 16:30:00|1965|1959|1961|1955|1967.3|1961.3|1960|1954|46
1608654900000|2020-12-22 16:35:00|1960.8|1954.8|1962.5|1956.5|1962.8|1956.8|1960.8|1954.8|45
1608655200000|2020-12-22 16:40:00|1962.8|1956.8|1962.8|1956.8|1965.8|1959.8|1962.3|1956.3|30
1608655500000|2020-12-22 16:45:00|1963|1957|1964|1958|1964.3|1958.3|1963|1957|15
1608655800000|2020-12-22 16:50:00|1963.8|1957.8|1965|1959|1965.3|1959.3|1963.3|1957.3|11
1608656100000|2020-12-22 16:55:00|1965.3|1959.3|1965.8|1959.8|1966.8|1960.8|1964.3|1958.3|25
1608656400000|2020-12-22 17:00:00|1966|1960|1966.3|1960.3|1967.3|1961.3|1966|1960|12
1608656700000|2020-12-22 17:05:00|1965|1959|1967|1961|1967|1961|1964.5|1958.5|7
1608657000000|2020-12-22 17:10:00|1967.3|1961.3|1967.5|1961.5|1967.8|1961.8|1967|1961|5
1608657300000|2020-12-22 17:15:00|1967.3|1961.3|1967.5|1961.5|1968.8|1962.8|1967.3|1961.3|8
1608657600000|2020-12-22 17:20:00|1967.3|1961.3|1967|1961|1967.3|1961.3|1967|1961|2
1608657900000|2020-12-22 17:25:00|1967.5|1961.5|1968.3|1962.3|1968.5|1962.5|1967.5|1961.5|4
1608658200000|2020-12-22 17:30:00|1969.3|1963.3|1968.3|1962.3|1969.8|1963.8|1968.3|1962.3|7
1608658500000|2020-12-22 17:35:00|1969.3|1963.3|1968.3|1962.3|1970.3|1964.3|1968.3|1962.3|11
1608658800000|2020-12-22 17:40:00|1967.3|1961.3|1966.3|1960.3|1967.3|1961.3|1966.3|1960.3|3
1608659100000|2020-12-22 17:45:00|1966.5|1960.5|1966.8|1960.8|1966.8|1960.8|1966.5|1960.5|2
1608659400000|2020-12-22 17:50:00|1966.5|1960.5|1966.8|1960.8|1966.8|1960.8|1966.5|1960.5|2
1608659700000|2020-12-22 17:55:00|1966.9|1960.9|1968.4|1962.4|1968.4|1962.4|1966.6|1960.6|7
1608685200000|2020-12-23 01:00:00|1962.4|1956.4|1964.4|1958.4|1964.4|1958.4|1962.1|1956.1|42
1608685500000|2020-12-23 01:05:00|1963.9|1957.9|1962.4|1956.4|1964.6|1958.6|1961.1|1955.1|52
1608685800000|2020-12-23 01:10:00|1962.1|1956.1|1962.6|1956.6|1963.1|1957.1|1960.6|1954.6|46
1608686100000|2020-12-23 01:15:00|1962.9|1956.9|1962.4|1956.4|1963.9|1957.9|1961.9|1955.9|33
1608686400000|2020-12-23 01:20:00|1962.6|1956.6|1960.6|1954.6|1963.1|1957.1|1960.6|1954.6|19
1608686700000|2020-12-23 01:25:00|1960.1|1954.1|1958.1|1952.1|1960.4|1954.4|1957.4|1951.4|21
1608687000000|2020-12-23 01:30:00|1959.1|1953.1|1956.9|1950.9|1959.1|1953.1|1956.6|1950.6|35
1608687300000|2020-12-23 01:35:00|1956.6|1950.6|1959.1|1953.1|1959.1|1953.1|1956.1|1950.1|34
1608687600000|2020-12-23 01:40:00|1959.6|1953.6|1958.9|1952.9|1960.1|1954.1|1958.9|1952.9|17
1608687900000|2020-12-23 01:45:00|1959.1|1953.1|1959.4|1953.4|1959.4|1953.4|1958.9|1952.9|5
1608688200000|2020-12-23 01:50:00|1959.6|1953.6|1959.1|1953.1|1960.1|1954.1|1958.9|1952.9|15
1608688500000|2020-12-23 01:55:00|1958.9|1952.9|1955.9|1949.9|1958.9|1952.9|1955.9|1949.9|32
1608688800000|2020-12-23 02:00:00|1956.4|1950.4|1958.4|1952.4|1958.9|1952.9|1955.9|1949.9|21
1608689100000|2020-12-23 02:05:00|1958.6|1952.6|1956.1|1950.1|1958.6|1952.6|1955.9|1949.9|17
1608689400000|2020-12-23 02:10:00|1955.9|1949.9|1956.1|1950.1|1956.4|1950.4|1955.1|1949.1|10
1608689700000|2020-12-23 02:15:00|1955.9|1949.9|1956.6|1950.6|1956.6|1950.6|1955.9|1949.9|2
1608690600000|2020-12-23 02:30:00|1956.9|1950.9|1962.4|1956.4|1964.1|1958.1|1956.9|1950.9|91
1608690900000|2020-12-23 02:35:00|1962.1|1956.1|1964.6|1958.6|1964.6|1958.6|1962.1|1956.1|16
1608691200000|2020-12-23 02:40:00|1964.4|1958.4|1965.6|1959.6|1965.6|1959.6|1962.6|1956.6|63
1608691500000|2020-12-23 02:45:00|1965.9|1959.9|1967.9|1961.9|1968.6|1962.6|1965.9|1959.9|22
1608691800000|2020-12-23 02:50:00|1967.6|1961.6|1964.9|1958.9|1967.6|1961.6|1964.6|1958.6|21
1608692100000|2020-12-23 02:55:00|1965.4|1959.4|1966.4|1960.4|1967.4|1961.4|1965.4|1959.4|13
1608692400000|2020-12-23 03:00:00|1966.6|1960.6|1971.1|1965.1|1971.6|1965.6|1965.9|1959.9|43
1608692700000|2020-12-23 03:05:00|1971.4|1965.4|1972.9|1966.9|1972.9|1966.9|1970.9|1964.9|27
1608693000000|2020-12-23 03:10:00|1972.4|1966.4|1975.1|1969.1|1975.4|1969.4|1970.6|1964.6|26
1608693300000|2020-12-23 03:15:00|1975.4|1969.4|1976.6|1970.6|1977.4|1971.4|1975.1|1969.1|21
1608693600000|2020-12-23 03:20:00|1976.1|1970.1|1977.1|1971.1|1977.1|1971.1|1975.6|1969.6|23
1608693900000|2020-12-23 03:25:00|1977.6|1971.6|1974.9|1968.9|1978.6|1972.6|1974.4|1968.4|15
1608694200000|2020-12-23 03:30:00|1975.4|1969.4|1975.1|1969.1|1975.4|1969.4|1975.1|1969.1|2
1608694500000|2020-12-23 03:35:00|1974.9|1968.9|1974.4|1968.4|1974.9|1968.9|1974.4|1968.4|3
1608694800000|2020-12-23 03:40:00|1974.1|1968.1|1970.9|1964.9|1974.1|1968.1|1970.9|1964.9|10
1608695100000|2020-12-23 03:45:00|1971.4|1965.4|1971.4|1965.4|1971.4|1965.4|1971.4|1965.4|1
1608695400000|2020-12-23 03:50:00|1972.1|1966.1|1972.9|1966.9|1972.9|1966.9|1972.1|1966.1|2
1608695700000|2020-12-23 03:55:00|1972.6|1966.6|1970.9|1964.9|1972.6|1966.6|1970.9|1964.9|7
1608696000000|2020-12-23 04:00:00|1971.1|1965.1|1972.1|1966.1|1972.1|1966.1|1971.1|1965.1|3
1608696300000|2020-12-23 04:05:00|1971.9|1965.9|1973.6|1967.6|1973.6|1967.6|1971.9|1965.9|4
1608696600000|2020-12-23 04:10:00|1973.9|1967.9|1973.9|1967.9|1974.1|1968.1|1973.9|1967.9|3
1608696900000|2020-12-23 04:15:00|1974.1|1968.1|1974.4|1968.4|1974.4|1968.4|1974.1|1968.1|2
1608697200000|2020-12-23 04:20:00|1974.6|1968.6|1974.6|1968.6|1974.6|1968.6|1974.6|1968.6|1
1608699000000|2020-12-23 04:50:00|1974.9|1968.9|1974.6|1968.6|1974.9|1968.9|1974.6|1968.6|2
1608699600000|2020-12-23 05:00:00|1975.1|1969.1|1975.1|1969.1|1975.1|1969.1|1975.1|1969.1|1
1608699900000|2020-12-23 05:05:00|1974.6|1968.6|1974.6|1968.6|1974.6|1968.6|1974.6|1968.6|1
1608701400000|2020-12-23 05:30:00|1974.9|1968.9|1972.6|1966.6|1978.4|1972.4|1971.9|1965.9|52
1608701700000|2020-12-23 05:35:00|1972.4|1966.4|1972.6|1966.6|1973.1|1967.1|1972.4|1966.4|10
1608702000000|2020-12-23 05:40:00|1972.9|1966.9|1973.1|1967.1|1974.4|1968.4|1972.1|1966.1|24
1608702300000|2020-12-23 05:45:00|1972.4|1966.4|1973.4|1967.4|1974.1|1968.1|1972.1|1966.1|82
1608702600000|2020-12-23 05:50:00|1973.9|1967.9|1973.9|1967.9|1974.6|1968.6|1973.1|1967.1|42
1608702900000|2020-12-23 05:55:00|1973.6|1967.6|1976.9|1970.9|1977.4|1971.4|1972.9|1966.9|77
1608703200000|2020-12-23 06:00:00|1977.1|1971.1|1977.1|1971.1|1979.6|1973.6|1977.1|1971.1|25
1608703500000|2020-12-23 06:05:00|1977.6|1971.6|1977.9|1971.9|1979.9|1973.9|1977.6|1971.6|40
1608703800000|2020-12-23 06:10:00|1978.6|1972.6|1978.9|1972.9|1979.9|1973.9|1978.6|1972.6|15
1608704100000|2020-12-23 06:15:00|1978.6|1972.6|1979.6|1973.6|1980.1|1974.1|1978.6|1972.6|17
1608704400000|2020-12-23 06:20:00|1979.9|1973.9|1980.6|1974.6|1981.6|1975.6|1979.9|1973.9|6
1608704700000|2020-12-23 06:25:00|1980.9|1974.9|1980.4|1974.4|1981.1|1975.1|1976.9|1970.9|25
1608705000000|2020-12-23 06:30:00|1979.9|1973.9|1979.6|1973.6|1980.9|1974.9|1979.6|1973.6|10
1608705300000|2020-12-23 06:35:00|1979.4|1973.4|1979.1|1973.1|1980.1|1974.1|1978.9|1972.9|16
1608705600000|2020-12-23 06:40:00|1979.4|1973.4|1977.9|1971.9|1980.1|1974.1|1977.1|1971.1|20
1608705900000|2020-12-23 06:45:00|1978.1|1972.1|1978.6|1972.6|1979.1|1973.1|1976.9|1970.9|35
1608706200000|2020-12-23 06:50:00|1978.9|1972.9|1976.1|1970.1|1979.1|1973.1|1973.6|1967.6|22
1608706500000|2020-12-23 06:55:00|1976.6|1970.6|1975.6|1969.6|1976.6|1970.6|1975.6|1969.6|3
1608707100000|2020-12-23 07:05:00|1975.4|1969.4|1975.4|1969.4|1976.1|1970.1|1974.4|1968.4|11
1608707400000|2020-12-23 07:10:00|1975.6|1969.6|1975.6|1969.6|1975.6|1969.6|1975.6|1969.6|1
1608707700000|2020-12-23 07:15:00|1975.9|1969.9|1976.6|1970.6|1976.6|1970.6|1975.9|1969.9|3
1608708000000|2020-12-23 07:20:00|1976.9|1970.9|1976.1|1970.1|1977.4|1971.4|1975.9|1969.9|10
1608708300000|2020-12-23 07:25:00|1975.9|1969.9|1974.1|1968.1|1975.9|1969.9|1974.1|1968.1|4
1608708600000|2020-12-23 07:30:00|1973.4|1967.4|1974.9|1968.9|1974.9|1968.9|1971.1|1965.1|18
1608708900000|2020-12-23 07:35:00|1975.1|1969.1|1978.6|1972.6|1979.1|1973.1|1975.1|1969.1|13
1608709200000|2020-12-23 07:40:00|1978.4|1972.4|1978.9|1972.9|1978.9|1972.9|1978.4|1972.4|3
1608709500000|2020-12-23 07:45:00|1979.1|1973.1|1978.9|1972.9|1979.1|1973.1|1978.9|1972.9|2
1608709800000|2020-12-23 07:50:00|1979.1|1973.1|1979.4|1973.4|1980.9|1974.9|1979.1|1973.1|10
1608710100000|2020-12-23 07:55:00|1979.5|1973.5|1977.5|1971.5|1979.5|1973.5|1977.5|1971.5|7
1608710400000|2020-12-23 08:00:00|1977.3|1971.3|1980.5|1974.5|1981|1975|1976.3|1970.3|65
1608710700000|2020-12-23 08:05:00|1980.3|1974.3|1978|1972|1980.3|1974.3|1975.5|1969.5|45
1608711000000|2020-12-23 08:10:00|1977.8|1971.8|1977.5|1971.5|1978|1972|1976.5|1970.5|24
1608711300000|2020-12-23 08:15:00|1977|1971|1976.3|1970.3|1977|1971|1976|1970|17
1608711600000|2020-12-23 08:20:00|1976|1970|1976|1970|1977.5|1971.5|1975.5|1969.5|20
1608711900000|2020-12-23 08:25:00|1974.8|1968.8|1972.5|1966.5|1975|1969|1971|1965|25
1608712200000|2020-12-23 08:30:00|1973|1967|1972.3|1966.3|1973.3|1967.3|1971|1965|23
1608712500000|2020-12-23 08:35:00|1972|1966|1973.8|1967.8|1975.3|1969.3|1971.8|1965.8|32
1608712800000|2020-12-23 08:40:00|1974|1968|1971.8|1965.8|1974.5|1968.5|1971.8|1965.8|30
1608713100000|2020-12-23 08:45:00|1971.5|1965.5|1976.3|1970.3|1976.8|1970.8|1971.5|1965.5|36
1608713400000|2020-12-23 08:50:00|1976|1970|1974.3|1968.3|1977|1971|1974.3|1968.3|29
1608713700000|2020-12-23 08:55:00|1974|1968|1978.8|1972.8|1978.8|1972.8|1973.5|1967.5|35
1608714000000|2020-12-23 09:00:00|1978.5|1972.5|1981.3|1975.3|1982|1976|1977.8|1971.8|39
1608714300000|2020-12-23 09:05:00|1981.8|1975.8|1985.3|1979.3|1985.8|1979.8|1981|1975|33
1608714600000|2020-12-23 09:10:00|1985|1979|1984.8|1978.8|1987.5|1981.5|1984.3|1978.3|44
1608714900000|2020-12-23 09:15:00|1984.5|1978.5|1981|1975|1986|1980|1978.5|1972.5|78
1608715200000|2020-12-23 09:20:00|1981.8|1975.8|1980.8|1974.8|1982|1976|1980|1974|18
1608715500000|2020-12-23 09:25:00|1981|1975|1984.8|1978.8|1984.8|1978.8|1980.8|1974.8|10
1608715800000|2020-12-23 09:30:00|1985|1979|1984.8|1978.8|1986|1980|1984.5|1978.5|9
1608716100000|2020-12-23 09:35:00|1984.5|1978.5|1984.8|1978.8|1985.8|1979.8|1984.5|1978.5|9
1608716400000|2020-12-23 09:40:00|1985|1979|1982.3|1976.3|1985.3|1979.3|1982.3|1976.3|16
1608716700000|2020-12-23 09:45:00|1982.5|1976.5|1981|1975|1982.5|1976.5|1981|1975|8
1608717000000|2020-12-23 09:50:00|1980.8|1974.8|1981|1975|1981|1975|1979.3|1973.3|14
1608717300000|2020-12-23 09:55:00|1980.8|1974.8|1982.8|1976.8|1982.8|1976.8|1980.5|1974.5|6
1608717600000|2020-12-23 10:00:00|1983|1977|1982.5|1976.5|1983.3|1977.3|1982|1976|10
1608717900000|2020-12-23 10:05:00|1982.8|1976.8|1983.3|1977.3|1983.3|1977.3|1982.8|1976.8|2
1608718200000|2020-12-23 10:10:00|1982.8|1976.8|1986.3|1980.3|1986.3|1980.3|1982.8|1976.8|8
1608718500000|2020-12-23 10:15:00|1986.8|1980.8|1984.3|1978.3|1986.8|1980.8|1984|1978|12
1608718800000|2020-12-23 10:20:00|1984|1978|1987.3|1981.3|1987.3|1981.3|1983.3|1977.3|16
1608719100000|2020-12-23 10:25:00|1987.5|1981.5|1987.3|1981.3|1987.5|1981.5|1986.3|1980.3|9
1608719400000|2020-12-23 10:30:00|1987|1981|1986.5|1980.5|1987|1981|1986.3|1980.3|4
1608719700000|2020-12-23 10:35:00|1986.8|1980.8|1985.3|1979.3|1987.3|1981.3|1985.3|1979.3|8
1608720000000|2020-12-23 10:40:00|1985.5|1979.5|1986.3|1980.3|1986.8|1980.8|1985.3|1979.3|5
1608720300000|2020-12-23 10:45:00|1986|1980|1985.5|1979.5|1986|1980|1982.8|1976.8|25
1608720600000|2020-12-23 10:50:00|1985.3|1979.3|1984.8|1978.8|1985.3|1979.3|1984.8|1978.8|3
1608720900000|2020-12-23 10:55:00|1984.3|1978.3|1984.8|1978.8|1985|1979|1983.8|1977.8|8
1608721200000|2020-12-23 11:00:00|1984.5|1978.5|1984.8|1978.8|1985|1979|1983.5|1977.5|12
1608721500000|2020-12-23 11:05:00|1984.5|1978.5|1984.3|1978.3|1984.5|1978.5|1984.3|1978.3|2
1608721800000|2020-12-23 11:10:00|1984|1978|1983.8|1977.8|1984|1978|1983.8|1977.8|2
1608722100000|2020-12-23 11:15:00|1983.5|1977.5|1983.5|1977.5|1983.5|1977.5|1983.5|1977.5|1
1608722400000|2020-12-23 11:20:00|1984.3|1978.3|1984.3|1978.3|1984.5|1978.5|1984|1978|5
1608722700000|2020-12-23 11:25:00|1984.5|1978.5|1983.8|1977.8|1984.5|1978.5|1983.5|1977.5|7
1608723000000|2020-12-23 11:30:00|1984|1978|1984.5|1978.5|1984.5|1978.5|1984|1978|3
1608723300000|2020-12-23 11:35:00|1984.3|1978.3|1983.8|1977.8|1984.3|1978.3|1983.5|1977.5|11
1608723600000|2020-12-23 11:40:00|1983.5|1977.5|1981.5|1975.5|1983.5|1977.5|1980.5|1974.5|16
1608723900000|2020-12-23 11:45:00|1981.3|1975.3|1981|1975|1981.3|1975.3|1980.8|1974.8|4
1608724200000|2020-12-23 11:50:00|1980.8|1974.8|1980.8|1974.8|1980.8|1974.8|1980.8|1974.8|1
1608724500000|2020-12-23 11:55:00|1981|1975|1981.5|1975.5|1981.5|1975.5|1981|1975|4
1608724800000|2020-12-23 12:00:00|1981.3|1975.3|1981.8|1975.8|1981.8|1975.8|1981.3|1975.3|3
1608725100000|2020-12-23 12:05:00|1981.5|1975.5|1980.8|1974.8|1981.8|1975.8|1980.8|1974.8|7
1608725400000|2020-12-23 12:10:00|1980.5|1974.5|1980.3|1974.3|1981|1975|1979.3|1973.3|18
1608725700000|2020-12-23 12:15:00|1980|1974|1978.3|1972.3|1980|1974|1978.3|1972.3|9
1608726000000|2020-12-23 12:20:00|1978.5|1972.5|1978.3|1972.3|1979|1973|1978.3|1972.3|5
1608726300000|2020-12-23 12:25:00|1978|1972|1976.3|1970.3|1978|1972|1973.8|1967.8|26
1608726600000|2020-12-23 12:30:00|1976|1970|1975.3|1969.3|1976.8|1970.8|1975|1969|22
1608726900000|2020-12-23 12:35:00|1975.8|1969.8|1975.3|1969.3|1977.3|1971.3|1975.3|1969.3|18
1608727200000|2020-12-23 12:40:00|1975|1969|1975.5|1969.5|1976.3|1970.3|1974.8|1968.8|15
1608727500000|2020-12-23 12:45:00|1975.3|1969.3|1976.3|1970.3|1976.3|1970.3|1973.8|1967.8|35
1608727800000|2020-12-23 12:50:00|1976.5|1970.5|1974.5|1968.5|1976.5|1970.5|1973.5|1967.5|21
1608728100000|2020-12-23 12:55:00|1974.3|1968.3|1972|1966|1974.5|1968.5|1972|1966|26
1608728400000|2020-12-23 13:00:00|1972.3|1966.3|1977|1971|1978|1972|1969.8|1963.8|120
1608728700000|2020-12-23 13:05:00|1976.8|1970.8|1976.8|1970.8|1979.3|1973.3|1976.5|1970.5|37
1608729000000|2020-12-23 13:10:00|1976.5|1970.5|1977.3|1971.3|1977.3|1971.3|1975.5|1969.5|22
1608729300000|2020-12-23 13:15:00|1977|1971|1977.5|1971.5|1977.5|1971.5|1976.5|1970.5|12
1608729600000|2020-12-23 13:20:00|1977.8|1971.8|1978.3|1972.3|1978.8|1972.8|1977|1971|14
1608729900000|2020-12-23 13:25:00|1978|1972|1980.3|1974.3|1980.8|1974.8|1978|1972|14
1608730200000|2020-12-23 13:30:00|1980|1974|1984.8|1978.8|1985|1979|1978.8|1972.8|36
1608730500000|2020-12-23 13:35:00|1984.5|1978.5|1986.5|1980.5|1987|1981|1983.3|1977.3|38
1608730800000|2020-12-23 13:40:00|1986.8|1980.8|1988.8|1982.8|1988.8|1982.8|1984.3|1978.3|36
1608731100000|2020-12-23 13:45:00|1989|1983|1989.8|1983.8|1990.3|1984.3|1988|1982|33
1608731400000|2020-12-23 13:50:00|1990|1984|1989.3|1983.3|1991.5|1985.5|1989.3|1983.3|31
1608731700000|2020-12-23 13:55:00|1989|1983|1988.5|1982.5|1989.5|1983.5|1986.8|1980.8|34
1608732000000|2020-12-23 14:00:00|1988.8|1982.8|1987.5|1981.5|1988.8|1982.8|1986|1980|47
1608732300000|2020-12-23 14:05:00|1987.3|1981.3|1988.8|1982.8|1990.5|1984.5|1986.8|1980.8|30
1608732600000|2020-12-23 14:10:00|1989|1983|1988.8|1982.8|1990.5|1984.5|1988.8|1982.8|22
1608732900000|2020-12-23 14:15:00|1989|1983|1987.5|1981.5|1990|1984|1987.5|1981.5|25
1608733200000|2020-12-23 14:20:00|1987.8|1981.8|1987.5|1981.5|1988|1982|1987.3|1981.3|7
1608733500000|2020-12-23 14:25:00|1987.8|1981.8|1987.8|1981.8|1988|1982|1987.5|1981.5|13
1608733800000|2020-12-23 14:30:00|1988|1982|1990|1984|1990.3|1984.3|1988|1982|31
1608734100000|2020-12-23 14:35:00|1989.8|1983.8|1989.5|1983.5|1991.3|1985.3|1989.3|1983.3|68
1608734400000|2020-12-23 14:40:00|1989.3|1983.3|1987.3|1981.3|1990.8|1984.8|1987|1981|49
1608734700000|2020-12-23 14:45:00|1987.5|1981.5|1986.5|1980.5|1988.5|1982.5|1985|1979|34
1608735000000|2020-12-23 14:50:00|1986.8|1980.8|1987|1981|1987.3|1981.3|1986|1980|21
1608735300000|2020-12-23 14:55:00|1987.5|1981.5|1987|1981|1988|1982|1986.5|1980.5|17
1608735600000|2020-12-23 15:00:00|1987.3|1981.3|1988.5|1982.5|1989.8|1983.8|1984.8|1978.8|63
1608735900000|2020-12-23 15:05:00|1988.8|1982.8|1986.8|1980.8|1989.8|1983.8|1986.8|1980.8|30
1608736200000|2020-12-23 15:10:00|1986.5|1980.5|1987|1981|1987.5|1981.5|1985.8|1979.8|8
1608736500000|2020-12-23 15:15:00|1987.3|1981.3|1985.5|1979.5|1987.8|1981.8|1984.5|1978.5|20
1608736800000|2020-12-23 15:20:00|1985|1979|1983.5|1977.5|1985|1979|1982.8|1976.8|10
1608737100000|2020-12-23 15:25:00|1983.8|1977.8|1985|1979|1985.3|1979.3|1983.5|1977.5|28
1608737400000|2020-12-23 15:30:00|1985.3|1979.3|1981.5|1975.5|1985.8|1979.8|1981.5|1975.5|28
1608737700000|2020-12-23 15:35:00|1981.3|1975.3|1978.8|1972.8|1982.3|1976.3|1978.8|1972.8|39
1608738000000|2020-12-23 15:40:00|1978.5|1972.5|1981.3|1975.3|1981.3|1975.3|1976.5|1970.5|24
1608738300000|2020-12-23 15:45:00|1981.5|1975.5|1983.3|1977.3|1983.5|1977.5|1981.5|1975.5|6
1608738600000|2020-12-23 15:50:00|1983.5|1977.5|1985.5|1979.5|1985.5|1979.5|1983|1977|32
1608738900000|2020-12-23 15:55:00|1985.3|1979.3|1983.8|1977.8|1985.3|1979.3|1978.8|1972.8|33
1608739200000|2020-12-23 16:00:00|1984.3|1978.3|1977.3|1971.3|1984.8|1978.8|1976.8|1970.8|59
1608739500000|2020-12-23 16:05:00|1977.5|1971.5|1979.8|1973.8|1980|1974|1976.8|1970.8|14
1608739800000|2020-12-23 16:10:00|1979.5|1973.5|1975.5|1969.5|1980.3|1974.3|1975.3|1969.3|39
1608740100000|2020-12-23 16:15:00|1975.8|1969.8|1976.5|1970.5|1978.8|1972.8|1973|1967|129
1608740400000|2020-12-23 16:20:00|1976.8|1970.8|1980.5|1974.5|1980.5|1974.5|1976.5|1970.5|22
1608740700000|2020-12-23 16:25:00|1980.3|1974.3|1979.5|1973.5|1981|1975|1979.5|1973.5|15
1608741000000|2020-12-23 16:30:00|1979.3|1973.3|1978.3|1972.3|1979.3|1973.3|1977.5|1971.5|22
1608741300000|2020-12-23 16:35:00|1978.5|1972.5|1977.5|1971.5|1978.8|1972.8|1977.5|1971.5|9
1608741600000|2020-12-23 16:40:00|1977.8|1971.8|1977|1971|1977.8|1971.8|1977|1971|7
1608741900000|2020-12-23 16:45:00|1976.8|1970.8|1978.3|1972.3|1978.3|1972.3|1976|1970|19
1608742200000|2020-12-23 16:50:00|1978.5|1972.5|1978.8|1972.8|1979.8|1973.8|1978.3|1972.3|12
1608742500000|2020-12-23 16:55:00|1978.3|1972.3|1981.3|1975.3|1981.5|1975.5|1978.3|1972.3|14
1608742800000|2020-12-23 17:00:00|1980.8|1974.8|1980.3|1974.3|1980.8|1974.8|1980.3|1974.3|3
1608743100000|2020-12-23 17:05:00|1980.5|1974.5|1980.5|1974.5|1980.5|1974.5|1980.5|1974.5|1
1608743400000|2020-12-23 17:10:00|1981|1975|1980.3|1974.3|1981|1975|1980.3|1974.3|3
1608744300000|2020-12-23 17:25:00|1980|1974|1979.5|1973.5|1980|1974|1978.3|1972.3|8
1608744600000|2020-12-23 17:30:00|1979.3|1973.3|1979.3|1973.3|1979.5|1973.5|1979.3|1973.3|3
1608744900000|2020-12-23 17:35:00|1978.8|1972.8|1978.8|1972.8|1978.8|1972.8|1978.8|1972.8|1
1608745200000|2020-12-23 17:40:00|1978.5|1972.5|1978.5|1972.5|1978.5|1972.5|1978.5|1972.5|1
1608745500000|2020-12-23 17:45:00|1978.3|1972.3|1978.3|1972.3|1978.3|1972.3|1978.3|1972.3|1
1608745800000|2020-12-23 17:50:00|1979|1973|1980.8|1974.8|1980.8|1974.8|1979|1973|4
1608746100000|2020-12-23 17:55:00|1981|1975|1981.6|1975.6|1982.1|1976.1|1981|1975|10
1608771600000|2020-12-24 01:00:00|1973.9|1967.9|1973.9|1967.9|1973.9|1967.9|1973.9|1967.9|1
1608771900000|2020-12-24 01:05:00|1974.1|1968.1|1974.4|1968.4|1974.4|1968.4|1973.9|1967.9|4
1608772200000|2020-12-24 01:10:00|1974.6|1968.6|1972.9|1966.9|1976.6|1970.6|1972.9|1966.9|11
1608772500000|2020-12-24 01:15:00|1972.6|1966.6|1973.6|1967.6|1973.6|1967.6|1972.4|1966.4|8
1608772800000|2020-12-24 01:20:00|1973.9|1967.9|1975.6|1969.6|1975.6|1969.6|1973.9|1967.9|7
1608773100000|2020-12-24 01:25:00|1976.4|1970.4|1976.9|1970.9|1976.9|1970.9|1976.4|1970.4|3
1608773400000|2020-12-24 01:30:00|1977.1|1971.1|1976.4|1970.4|1978.1|1972.1|1976.4|1970.4|12
1608773700000|2020-12-24 01:35:00|1977.1|1971.1|1975.1|1969.1|1977.6|1971.6|1975.1|1969.1|14
1608774000000|2020-12-24 01:40:00|1975.4|1969.4|1975.1|1969.1|1975.4|1969.4|1975.1|1969.1|2
1608774300000|2020-12-24 01:45:00|1975.4|1969.4|1974.1|1968.1|1975.9|1969.9|1973.1|1967.1|16
1608774600000|2020-12-24 01:50:00|1974.4|1968.4|1974.9|1968.9|1974.9|1968.9|1974.4|1968.4|5
1608774900000|2020-12-24 01:55:00|1974.6|1968.6|1973.6|1967.6|1974.9|1968.9|1973.4|1967.4|20
1608775200000|2020-12-24 02:00:00|1973.9|1967.9|1973.6|1967.6|1975.4|1969.4|1973.6|1967.6|9
1608775500000|2020-12-24 02:05:00|1973.9|1967.9|1973.6|1967.6|1973.9|1967.9|1973.6|1967.6|2
1608775800000|2020-12-24 02:10:00|1973.9|1967.9|1974.1|1968.1|1974.4|1968.4|1973.9|1967.9|3
1608776100000|2020-12-24 02:15:00|1974.9|1968.9|1972.9|1966.9|1974.9|1968.9|1972.6|1966.6|22
1608776700000|2020-12-24 02:25:00|1973.1|1967.1|1973.4|1967.4|1973.4|1967.4|1973.1|1967.1|2
1608777000000|2020-12-24 02:30:00|1973.6|1967.6|1973.6|1967.6|1973.6|1967.6|1973.6|1967.6|1
1608777300000|2020-12-24 02:35:00|1974.6|1968.6|1975.6|1969.6|1975.9|1969.9|1974.6|1968.6|4
1608778200000|2020-12-24 02:50:00|1975.9|1969.9|1975.9|1969.9|1975.9|1969.9|1975.9|1969.9|1
1608778500000|2020-12-24 02:55:00|1975.6|1969.6|1971.4|1965.4|1975.6|1969.6|1971.4|1965.4|16
1608778800000|2020-12-24 03:00:00|1972.4|1966.4|1974.6|1968.6|1976.1|1970.1|1972.1|1966.1|35
1608779100000|2020-12-24 03:05:00|1974.4|1968.4|1971.9|1965.9|1974.4|1968.4|1971.1|1965.1|21
1608779400000|2020-12-24 03:10:00|1970.4|1964.4|1968.4|1962.4|1971.1|1965.1|1967.6|1961.6|27
1608779700000|2020-12-24 03:15:00|1967.9|1961.9|1964.4|1958.4|1967.9|1961.9|1964.4|1958.4|49
1608780000000|2020-12-24 03:20:00|1964.6|1958.6|1961.9|1955.9|1965.1|1959.1|1961.4|1955.4|37
1608780300000|2020-12-24 03:25:00|1962.1|1956.1|1967.9|1961.9|1968.6|1962.6|1962.1|1956.1|23
1608780600000|2020-12-24 03:30:00|1968.1|1962.1|1966.6|1960.6|1968.4|1962.4|1966.6|1960.6|8
1608781500000|2020-12-24 03:45:00|1967.1|1961.1|1966.9|1960.9|1967.6|1961.6|1966.4|1960.4|9
1608782400000|2020-12-24 04:00:00|1967.1|1961.1|1966.6|1960.6|1967.1|1961.1|1966.6|1960.6|3
1608782700000|2020-12-24 04:05:00|1967.1|1961.1|1967.1|1961.1|1967.1|1961.1|1967.1|1961.1|1
1608783600000|2020-12-24 04:20:00|1966.9|1960.9|1966.9|1960.9|1966.9|1960.9|1966.9|1960.9|1
1608784500000|2020-12-24 04:35:00|1966.6|1960.6|1966.9|1960.9|1966.9|1960.9|1966.4|1960.4|3
1608785100000|2020-12-24 04:45:00|1966.4|1960.4|1966.4|1960.4|1966.4|1960.4|1966.4|1960.4|1
1608785700000|2020-12-24 04:55:00|1966.6|1960.6|1967.9|1961.9|1967.9|1961.9|1966.6|1960.6|10
1608786000000|2020-12-24 05:00:00|1968.1|1962.1|1968.4|1962.4|1968.4|1962.4|1968.1|1962.1|2
1608787500000|2020-12-24 05:25:00|1968.6|1962.6|1968.6|1962.6|1968.6|1962.6|1968.6|1962.6|1
1608787800000|2020-12-24 05:30:00|1968.9|1962.9|1964.9|1958.9|1968.9|1962.9|1964.9|1958.9|10
1608788100000|2020-12-24 05:35:00|1965.1|1959.1|1969.4|1963.4|1969.6|1963.6|1965.1|1959.1|21
1608788400000|2020-12-24 05:40:00|1969.6|1963.6|1972.1|1966.1|1972.6|1966.6|1969.6|1963.6|21
1608788700000|2020-12-24 05:45:00|1972.4|1966.4|1972.6|1966.6|1973.6|1967.6|1972.4|1966.4|11
1608789000000|2020-12-24 05:50:00|1972.9|1966.9|1971.6|1965.6|1973.6|1967.6|1970.4|1964.4|36
1608789300000|2020-12-24 05:55:00|1971.9|1965.9|1972.1|1966.1|1972.1|1966.1|1971.9|1965.9|2
1608789600000|2020-12-24 06:00:00|1972.9|1966.9|1973.1|1967.1|1973.1|1967.1|1972.9|1966.9|2
1608789900000|2020-12-24 06:05:00|1972.6|1966.6|1971.6|1965.6|1972.6|1966.6|1971.4|1965.4|10
1608790200000|2020-12-24 06:10:00|1971.9|1965.9|1971.9|1965.9|1971.9|1965.9|1971.9|1965.9|1
1608790500000|2020-12-24 06:15:00|1973.1|1967.1|1973.9|1967.9|1973.9|1967.9|1973.1|1967.1|8
1608791100000|2020-12-24 06:25:00|1974.6|1968.6|1975.1|1969.1|1975.1|1969.1|1974.6|1968.6|2
1608791400000|2020-12-24 06:30:00|1975.4|1969.4|1975.6|1969.6|1976.6|1970.6|1975.4|1969.4|14
1608791700000|2020-12-24 06:35:00|1975.9|1969.9|1975.6|1969.6|1976.9|1970.9|1975.6|1969.6|16
1608792000000|2020-12-24 06:40:00|1975.9|1969.9|1976.4|1970.4|1976.6|1970.6|1975.9|1969.9|5
1608792300000|2020-12-24 06:45:00|1974.9|1968.9|1975.4|1969.4|1975.4|1969.4|1974.9|1968.9|3
1608792600000|2020-12-24 06:50:00|1975.1|1969.1|1975.9|1969.9|1976.1|1970.1|1975.1|1969.1|5
1608792900000|2020-12-24 06:55:00|1975.6|1969.6|1976.4|1970.4|1976.4|1970.4|1975.6|1969.6|7
1608793200000|2020-12-24 07:00:00|1976.9|1970.9|1978.4|1972.4|1978.6|1972.6|1976.9|1970.9|7
1608793500000|2020-12-24 07:05:00|1978.6|1972.6|1978.6|1972.6|1979.4|1973.4|1978.4|1972.4|8
1608793800000|2020-12-24 07:10:00|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1
1608794100000|2020-12-24 07:15:00|1979.4|1973.4|1982.4|1976.4|1983.6|1977.6|1979.4|1973.4|15
1608794400000|2020-12-24 07:20:00|1982.1|1976.1|1983.9|1977.9|1984.1|1978.1|1981.9|1975.9|25
1608794700000|2020-12-24 07:25:00|1982.6|1976.6|1983.4|1977.4|1983.4|1977.4|1980.9|1974.9|8
1608795000000|2020-12-24 07:30:00|1983.9|1977.9|1981.6|1975.6|1984.6|1978.6|1980.6|1974.6|18
1608795300000|2020-12-24 07:35:00|1981.1|1975.1|1980.4|1974.4|1981.1|1975.1|1980.4|1974.4|6
1608795600000|2020-12-24 07:40:00|1980.6|1974.6|1981.6|1975.6|1981.6|1975.6|1980.6|1974.6|4
1608795900000|2020-12-24 07:45:00|1981.9|1975.9|1984.4|1978.4|1984.9|1978.9|1981.6|1975.6|14
1608796200000|2020-12-24 07:50:00|1984.6|1978.6|1986.1|1980.1|1986.1|1980.1|1983.9|1977.9|11
1608796500000|2020-12-24 07:55:00|1986.4|1980.4|1986.3|1980.3|1987.3|1981.3|1986.3|1980.3|8
1608796800000|2020-12-24 08:00:00|1985.8|1979.8|1985.3|1979.3|1985.8|1979.8|1981.5|1975.5|39
1608797100000|2020-12-24 08:05:00|1985|1979|1990.8|1984.8|1990.8|1984.8|1985|1979|62
1608797400000|2020-12-24 08:10:00|1991|1985|1987.5|1981.5|1992|1986|1986.3|1980.3|32
1608797700000|2020-12-24 08:15:00|1987.3|1981.3|1985.8|1979.8|1987.8|1981.8|1985.5|1979.5|6
1608798000000|2020-12-24 08:20:00|1986|1980|1986.8|1980.8|1988|1982|1986|1980|8
1608798300000|2020-12-24 08:25:00|1986.5|1980.5|1987.5|1981.5|1987.5|1981.5|1986.3|1980.3|12
1608798600000|2020-12-24 08:30:00|1987.3|1981.3|1987.5|1981.5|1987.5|1981.5|1986.3|1980.3|13
1608798900000|2020-12-24 08:35:00|1987.8|1981.8|1988.8|1982.8|1990|1984|1987.8|1981.8|26
1608799200000|2020-12-24 08:40:00|1989|1983|1990|1984|1990.8|1984.8|1987|1981|32
1608799500000|2020-12-24 08:45:00|1989.8|1983.8|1991.8|1985.8|1992.5|1986.5|1989.8|1983.8|29
1608799800000|2020-12-24 08:50:00|1992.3|1986.3|1992.3|1986.3|1992.5|1986.5|1991.8|1985.8|8
1608800100000|2020-12-24 08:55:00|1992|1986|1992.5|1986.5|1992.5|1986.5|1991.8|1985.8|7
1608800400000|2020-12-24 09:00:00|1992.3|1986.3|1989|1983|1992.3|1986.3|1989|1983|11
1608800700000|2020-12-24 09:05:00|1989.3|1983.3|1989.5|1983.5|1992|1986|1989.3|1983.3|16
1608801000000|2020-12-24 09:10:00|1989.3|1983.3|1986.5|1980.5|1989.8|1983.8|1984.8|1978.8|36
1608801300000|2020-12-24 09:15:00|1986.8|1980.8|1988.3|1982.3|1989.3|1983.3|1986.8|1980.8|19
1608801600000|2020-12-24 09:20:00|1988|1982|1989.3|1983.3|1989.5|1983.5|1988|1982|11
1608801900000|2020-12-24 09:25:00|1989.5|1983.5|1989.5|1983.5|1989.5|1983.5|1989.3|1983.3|5
1608802200000|2020-12-24 09:30:00|1989.3|1983.3|1989.5|1983.5|1989.5|1983.5|1989.3|1983.3|4
1608802500000|2020-12-24 09:35:00|1989.3|1983.3|1985.8|1979.8|1989.3|1983.3|1985.5|1979.5|11
1608802800000|2020-12-24 09:40:00|1985.5|1979.5|1982.8|1976.8|1985.5|1979.5|1981.5|1975.5|18
1608803100000|2020-12-24 09:45:00|1983|1977|1983.5|1977.5|1983.8|1977.8|1982|1976|23
1608803400000|2020-12-24 09:50:00|1983.8|1977.8|1984.5|1978.5|1985.8|1979.8|1983.5|1977.5|12
1608803700000|2020-12-24 09:55:00|1984.3|1978.3|1983.8|1977.8|1985|1979|1983.8|1977.8|8
1608804000000|2020-12-24 10:00:00|1983.5|1977.5|1983|1977|1984.3|1978.3|1982.8|1976.8|21
1608804300000|2020-12-24 10:05:00|1982.8|1976.8|1983.5|1977.5|1983.5|1977.5|1982.8|1976.8|4
1608804600000|2020-12-24 10:10:00|1983.3|1977.3|1984.8|1978.8|1985.3|1979.3|1983.3|1977.3|9
1608804900000|2020-12-24 10:15:00|1985|1979|1984.5|1978.5|1985|1979|1984.5|1978.5|3
1608805200000|2020-12-24 10:20:00|1984.3|1978.3|1982.3|1976.3|1984.3|1978.3|1981|1975|12
1608805500000|2020-12-24 10:25:00|1982.5|1976.5|1982.8|1976.8|1983.3|1977.3|1982.5|1976.5|9
1608805800000|2020-12-24 10:30:00|1982.5|1976.5|1981.3|1975.3|1982.5|1976.5|1981.3|1975.3|4
1608806100000|2020-12-24 10:35:00|1981.5|1975.5|1982.3|1976.3|1982.5|1976.5|1981.5|1975.5|4
1608806400000|2020-12-24 10:40:00|1982|1976|1980.5|1974.5|1982.3|1976.3|1980.5|1974.5|8
1608806700000|2020-12-24 10:45:00|1980.3|1974.3|1981.3|1975.3|1981.5|1975.5|1979.8|1973.8|12
1608807000000|2020-12-24 10:50:00|1981|1975|1980.5|1974.5|1981|1975|1980.5|1974.5|2
1608807300000|2020-12-24 10:55:00|1980.3|1974.3|1979.5|1973.5|1980.3|1974.3|1979.3|1973.3|5
1608807600000|2020-12-24 11:00:00|1979.3|1973.3|1976.3|1970.3|1979.3|1973.3|1975.3|1969.3|12
1608807900000|2020-12-24 11:05:00|1976.8|1970.8|1977.3|1971.3|1977.3|1971.3|1976.3|1970.3|5
1608808200000|2020-12-24 11:10:00|1977.5|1971.5|1978.8|1972.8|1978.8|1972.8|1977.5|1971.5|10
1608808500000|2020-12-24 11:15:00|1980|1974|1980|1974|1980.3|1974.3|1979.8|1973.8|4
1608808800000|2020-12-24 11:20:00|1979.3|1973.3|1979.3|1973.3|1979.3|1973.3|1979.3|1973.3|1
1608809100000|2020-12-24 11:25:00|1979|1973|1978.8|1972.8|1979|1973|1978.5|1972.5|3
1608809400000|2020-12-24 11:30:00|1978.5|1972.5|1977.5|1971.5|1978.5|1972.5|1977.5|1971.5|2
1608809700000|2020-12-24 11:35:00|1979|1973|1979.3|1973.3|1979.3|1973.3|1978.8|1972.8|8
1608810000000|2020-12-24 11:40:00|1978.5|1972.5|1979|1973|1979|1973|1978.5|1972.5|2
1608810300000|2020-12-24 11:45:00|1978.5|1972.5|1978|1972|1978.5|1972.5|1977.8|1971.8|5
1608810600000|2020-12-24 11:50:00|1977.8|1971.8|1978|1972|1978|1972|1977.8|1971.8|2
1608810900000|2020-12-24 11:55:00|1977.8|1971.8|1977.8|1971.8|1978.3|1972.3|1977.5|1971.5|6
1608811200000|2020-12-24 12:00:00|1977.5|1971.5|1977|1971|1977.5|1971.5|1977|1971|2
1608811500000|2020-12-24 12:05:00|1977.3|1971.3|1976.5|1970.5|1977.5|1971.5|1976.5|1970.5|9
1608811800000|2020-12-24 12:10:00|1976.3|1970.3|1976|1970|1976.3|1970.3|1975.8|1969.8|5
1608812100000|2020-12-24 12:15:00|1976.3|1970.3|1976.5|1970.5|1977|1971|1976.3|1970.3|7
1608812400000|2020-12-24 12:20:00|1976.8|1970.8|1975.8|1969.8|1977|1971|1975.8|1969.8|3
1608812700000|2020-12-24 12:25:00|1975.5|1969.5|1974.3|1968.3|1975.5|1969.5|1974|1968|7
1608813000000|2020-12-24 12:30:00|1974|1968|1971|1965|1974|1968|1970.8|1964.8|20
1608813300000|2020-12-24 12:35:00|1970.8|1964.8|1972|1966|1972.3|1966.3|1970.5|1964.5|7
1608813600000|2020-12-24 12:40:00|1972.3|1966.3|1976|1970|1976|1970|1971.5|1965.5|13
1608813900000|2020-12-24 12:45:00|1975.8|1969.8|1980.8|1974.8|1982.3|1976.3|1975.8|1969.8|39
1608814200000|2020-12-24 12:50:00|1980.5|1974.5|1979.5|1973.5|1980.5|1974.5|1977.8|1971.8|26
1608814500000|2020-12-24 12:55:00|1979.3|1973.3|1980|1974|1980.3|1974.3|1979.3|1973.3|12
1608814800000|2020-12-24 13:00:00|1980.3|1974.3|1982.9|1976.9|1984.9|1978.9|1980.1|1974.1|29
1608815100000|2020-12-24 13:05:00|1983.1|1977.1|1984.1|1978.1|1985.6|1979.6|1983.1|1977.1|29
1608815400000|2020-12-24 13:10:00|1983.1|1977.1|1981.6|1975.6|1983.9|1977.9|1981.6|1975.6|35
1608815700000|2020-12-24 13:15:00|1981.9|1975.9|1980.9|1974.9|1982.9|1976.9|1980.6|1974.6|7
1608816000000|2020-12-24 13:20:00|1980.6|1974.6|1979.6|1973.6|1980.6|1974.6|1979.6|1973.6|2
1608816300000|2020-12-24 13:25:00|1979.4|1973.4|1976.6|1970.6|1979.4|1973.4|1975.9|1969.9|23
1608816600000|2020-12-24 13:30:00|1977.4|1971.4|1978.9|1972.9|1979.9|1973.9|1977.4|1971.4|8
1608816900000|2020-12-24 13:35:00|1979.1|1973.1|1980.1|1974.1|1980.1|1974.1|1978.9|1972.9|11
1608817200000|2020-12-24 13:40:00|1979.9|1973.9|1979.1|1973.1|1979.9|1973.9|1977.9|1971.9|7
1608817500000|2020-12-24 13:45:00|1978.9|1972.9|1977.6|1971.6|1979.9|1973.9|1977.6|1971.6|13
1608817800000|2020-12-24 13:50:00|1977.4|1971.4|1975.9|1969.9|1977.4|1971.4|1974.9|1968.9|13
1608818100000|2020-12-24 13:55:00|1975.6|1969.6|1973.6|1967.6|1975.6|1969.6|1971.9|1965.9|84
1608818400000|2020-12-24 14:00:00|1973.9|1967.9|1975.6|1969.6|1976.1|1970.1|1973.9|1967.9|19
1608818700000|2020-12-24 14:05:00|1975.1|1969.1|1973.6|1967.6|1975.1|1969.1|1972.6|1966.6|17
1608819000000|2020-12-24 14:10:00|1974.1|1968.1|1974.9|1968.9|1976.1|1970.1|1973.6|1967.6|18
1608819300000|2020-12-24 14:15:00|1974.6|1968.6|1973.1|1967.1|1974.6|1968.6|1972.9|1966.9|7
1608819600000|2020-12-24 14:20:00|1972.9|1966.9|1970.9|1964.9|1972.9|1966.9|1969.9|1963.9|13
1608819900000|2020-12-24 14:25:00|1971.9|1965.9|1973.1|1967.1|1973.1|1967.1|1971.9|1965.9|4
1608820200000|2020-12-24 14:30:00|1972.9|1966.9|1973.4|1967.4|1974.1|1968.1|1972.9|1966.9|8
1608820500000|2020-12-24 14:35:00|1973.1|1967.1|1973.6|1967.6|1973.9|1967.9|1973.1|1967.1|6
1608820800000|2020-12-24 14:40:00|1973.9|1967.9|1973.4|1967.4|1975.4|1969.4|1973.4|1967.4|8
1608821100000|2020-12-24 14:45:00|1973.9|1967.9|1975.1|1969.1|1975.1|1969.1|1973.1|1967.1|11
1608821400000|2020-12-24 14:50:00|1975.4|1969.4|1975.9|1969.9|1976.1|1970.1|1975.4|1969.4|6
1608821700000|2020-12-24 14:55:00|1975.6|1969.6|1976.1|1970.1|1976.1|1970.1|1975.4|1969.4|7
1608822000000|2020-12-24 15:00:00|1975.9|1969.9|1975.4|1969.4|1976.1|1970.1|1974.9|1968.9|7
1608822300000|2020-12-24 15:05:00|1975.6|1969.6|1975.6|1969.6|1976.1|1970.1|1975.6|1969.6|4
1608822600000|2020-12-24 15:10:00|1975.9|1969.9|1975.9|1969.9|1975.9|1969.9|1975.6|1969.6|3
1608822900000|2020-12-24 15:15:00|1975.1|1969.1|1975.6|1969.6|1975.9|1969.9|1975.1|1969.1|4
1608823200000|2020-12-24 15:20:00|1975.4|1969.4|1975.9|1969.9|1975.9|1969.9|1974.6|1968.6|5
1608823500000|2020-12-24 15:25:00|1976.1|1970.1|1975.9|1969.9|1976.1|1970.1|1975.9|1969.9|2
1608823800000|2020-12-24 15:30:00|1976.1|1970.1|1976.9|1970.9|1977.1|1971.1|1976.1|1970.1|3
1608824100000|2020-12-24 15:35:00|1976.6|1970.6|1976.1|1970.1|1976.6|1970.6|1976.1|1970.1|2
1608824400000|2020-12-24 15:40:00|1975.6|1969.6|1971.9|1965.9|1975.6|1969.6|1971.4|1965.4|12
1608824700000|2020-12-24 15:45:00|1971.6|1965.6|1972.9|1966.9|1972.9|1966.9|1970.9|1964.9|7
1608825000000|2020-12-24 15:50:00|1973.1|1967.1|1973.1|1967.1|1973.1|1967.1|1973.1|1967.1|1
1608825300000|2020-12-24 15:55:00|1973.4|1967.4|1974.6|1968.6|1974.6|1968.6|1973.4|1967.4|9
1608826200000|2020-12-24 16:10:00|1974.9|1968.9|1974.9|1968.9|1974.9|1968.9|1974.9|1968.9|1
1608826500000|2020-12-24 16:15:00|1974.6|1968.6|1974.9|1968.9|1974.9|1968.9|1974.6|1968.6|2
1608826800000|2020-12-24 16:20:00|1975.4|1969.4|1978.9|1972.9|1979.1|1973.1|1975.4|1969.4|12
1608827100000|2020-12-24 16:25:00|1979.1|1973.1|1981.9|1975.9|1982.6|1976.6|1979.1|1973.1|8
1608827400000|2020-12-24 16:30:00|1981.6|1975.6|1982.6|1976.6|1983.9|1977.9|1981.6|1975.6|8
1608827700000|2020-12-24 16:35:00|1983.1|1977.1|1983.1|1977.1|1983.1|1977.1|1983.1|1977.1|1
1608828000000|2020-12-24 16:40:00|1982.9|1976.9|1988.4|1982.4|1988.4|1982.4|1982.6|1976.6|9
1608828300000|2020-12-24 16:45:00|1988.9|1982.9|1990.1|1984.1|1990.9|1984.9|1988.9|1982.9|14
1608828600000|2020-12-24 16:50:00|1990.4|1984.4|1990.4|1984.4|1990.9|1984.9|1990.1|1984.1|10
1608828900000|2020-12-24 16:55:00|1990.1|1984.1|1989.6|1983.6|1990.1|1984.1|1988.4|1982.4|19
1608829200000|2020-12-24 17:00:00|1989.4|1983.4|1988.9|1982.9|1989.4|1983.4|1988.6|1982.6|17
1608829800000|2020-12-24 17:10:00|1989.1|1983.1|1989.4|1983.4|1989.6|1983.6|1989.1|1983.1|6
1608830100000|2020-12-24 17:15:00|1989.6|1983.6|1989.6|1983.6|1989.6|1983.6|1989.6|1983.6|1
1608830700000|2020-12-24 17:25:00|1989.9|1983.9|1990.6|1984.6|1991.4|1985.4|1989.9|1983.9|6
1608831000000|2020-12-24 17:30:00|1990.9|1984.9|1990.6|1984.6|1990.9|1984.9|1990.4|1984.4|16
1608831300000|2020-12-24 17:35:00|1990.4|1984.4|1990.6|1984.6|1990.9|1984.9|1990.4|1984.4|10
1608831900000|2020-12-24 17:45:00|1990.9|1984.9|1990.6|1984.6|1990.9|1984.9|1990.6|1984.6|14
1608832200000|2020-12-24 17:50:00|1990.9|1984.9|1990.9|1984.9|1990.9|1984.9|1990.6|1984.6|3
1608832500000|2020-12-24 17:55:00|1990.6|1984.6|1990.9|1984.9|1991.8|1985.8|1990.5|1984.5|9
1609203600000|2020-12-29 01:00:00|1999.1|1993.1|2003.4|1997.4|2005.5|1999.5|1995.8|1989.8|72
1609203900000|2020-12-29 01:05:00|2003.6|1997.6|2003.9|1997.9|2005.5|1999.5|2003.5|1997.5|21
1609204200000|2020-12-29 01:10:00|2004.3|1998.3|2003.1|1997.1|2004.3|1998.3|2002.1|1996.1|18
1609204500000|2020-12-29 01:15:00|2003.3|1997.3|2003.1|1997.1|2003.4|1997.4|2002.9|1996.9|8
1609204800000|2020-12-29 01:20:00|2003|1997|2002.9|1996.9|2003.3|1997.3|2002.9|1996.9|3
1609205100000|2020-12-29 01:25:00|2002.6|1996.6|1999.4|1993.4|2002.6|1996.6|1999.4|1993.4|15
1609205400000|2020-12-29 01:30:00|1999.1|1993.1|1996.1|1990.1|1999.1|1993.1|1996|1990|11
1609205700000|2020-12-29 01:35:00|1995.9|1989.9|1996.4|1990.4|1996.9|1990.9|1995.3|1989.3|9
1609206000000|2020-12-29 01:40:00|1996.8|1990.8|1996.8|1990.8|1997|1991|1996.6|1990.6|5
1609206300000|2020-12-29 01:45:00|1997|1991|1997.5|1991.5|1997.5|1991.5|1997|1991|5
1609206600000|2020-12-29 01:50:00|1997.3|1991.3|1995.3|1989.3|1997.5|1991.5|1994.8|1988.8|13
1609206900000|2020-12-29 01:55:00|1995|1989|1990|1984|1995|1989|1989.4|1983.4|62
1609207200000|2020-12-29 02:00:00|1990.5|1984.5|1986.6|1980.6|1990.5|1984.5|1986.4|1980.4|42
1609207500000|2020-12-29 02:05:00|1986.4|1980.4|1981.9|1975.9|1986.4|1980.4|1979|1973|78
1609207800000|2020-12-29 02:10:00|1981.8|1975.8|1976.1|1970.1|1982.6|1976.6|1974.6|1968.6|55
1609208100000|2020-12-29 02:15:00|1976.4|1970.4|1976.6|1970.6|1976.6|1970.6|1975.4|1969.4|8
1609208400000|2020-12-29 02:20:00|1976.9|1970.9|1977.3|1971.3|1977.3|1971.3|1976.9|1970.9|5
1609208700000|2020-12-29 02:25:00|1977.6|1971.6|1979.8|1973.8|1980.4|1974.4|1977.6|1971.6|4
1609209000000|2020-12-29 02:30:00|1979.3|1973.3|1980.5|1974.5|1981.5|1975.5|1976.8|1970.8|38
1609209300000|2020-12-29 02:35:00|1981|1975|1983.6|1977.6|1984.6|1978.6|1981|1975|18
1609209600000|2020-12-29 02:40:00|1983.8|1977.8|1981.1|1975.1|1983.8|1977.8|1980.8|1974.8|14
1609209900000|2020-12-29 02:45:00|1981.3|1975.3|1981.3|1975.3|1981.3|1975.3|1981.3|1975.3|1
1609210200000|2020-12-29 02:50:00|1981|1975|1983.4|1977.4|1983.6|1977.6|1981|1975|10
1609210500000|2020-12-29 02:55:00|1983.1|1977.1|1982.5|1976.5|1983.8|1977.8|1982.5|1976.5|24
1609210800000|2020-12-29 03:00:00|1983.1|1977.1|1982.9|1976.9|1983.1|1977.1|1981.4|1975.4|9
1609211100000|2020-12-29 03:05:00|1982.5|1976.5|1983.1|1977.1|1983.8|1977.8|1982.5|1976.5|6
1609211400000|2020-12-29 03:10:00|1983.4|1977.4|1983.4|1977.4|1986.9|1980.9|1983.4|1977.4|43
1609211700000|2020-12-29 03:15:00|1982.6|1976.6|1984.1|1978.1|1984.8|1978.8|1982.6|1976.6|35
1609212000000|2020-12-29 03:20:00|1983.9|1977.9|1985.9|1979.9|1985.9|1979.9|1983.6|1977.6|10
1609212300000|2020-12-29 03:25:00|1986.1|1980.1|1986.3|1980.3|1986.8|1980.8|1986.1|1980.1|6
1609212600000|2020-12-29 03:30:00|1986.4|1980.4|1985.9|1979.9|1989.4|1983.4|1985.8|1979.8|13
1609212900000|2020-12-29 03:35:00|1986.4|1980.4|1985.8|1979.8|1987.4|1981.4|1985.8|1979.8|6
1609213200000|2020-12-29 03:40:00|1985.1|1979.1|1985.8|1979.8|1985.8|1979.8|1985.1|1979.1|2
1609213500000|2020-12-29 03:45:00|1985.6|1979.6|1985.6|1979.6|1985.6|1979.6|1985.6|1979.6|1
1609213800000|2020-12-29 03:50:00|1985.9|1979.9|1986.1|1980.1|1986.4|1980.4|1985.9|1979.9|3
1609215000000|2020-12-29 04:10:00|1986.4|1980.4|1986.4|1980.4|1986.4|1980.4|1986.4|1980.4|1
1609216200000|2020-12-29 04:30:00|1986.6|1980.6|1986.6|1980.6|1986.6|1980.6|1986.6|1980.6|1
1609216500000|2020-12-29 04:35:00|1986.5|1980.5|1986.5|1980.5|1986.5|1980.5|1986.5|1980.5|1
1609219800000|2020-12-29 05:30:00|1986.9|1980.9|1983.9|1977.9|1987|1981|1983.9|1977.9|18
1609220100000|2020-12-29 05:35:00|1983.5|1977.5|1983|1977|1983.8|1977.8|1983|1977|13
1609220400000|2020-12-29 05:40:00|1982.8|1976.8|1983.3|1977.3|1983.8|1977.8|1980.1|1974.1|29
1609220700000|2020-12-29 05:45:00|1983.5|1977.5|1983.1|1977.1|1984.3|1978.3|1982.5|1976.5|20
1609221000000|2020-12-29 05:50:00|1983.3|1977.3|1985.8|1979.8|1985.9|1979.9|1983|1977|25
1609221300000|2020-12-29 05:55:00|1985.6|1979.6|1982.8|1976.8|1985.6|1979.6|1982.8|1976.8|14
1609221600000|2020-12-29 06:00:00|1982.5|1976.5|1982.4|1976.4|1982.5|1976.5|1981.8|1975.8|8
1609221900000|2020-12-29 06:05:00|1982.3|1976.3|1982.3|1976.3|1983.6|1977.6|1981.8|1975.8|16
1609222200000|2020-12-29 06:10:00|1982|1976|1980.3|1974.3|1982.5|1976.5|1980.3|1974.3|22
1609222500000|2020-12-29 06:15:00|1980|1974|1979.6|1973.6|1980.1|1974.1|1979.6|1973.6|8
1609222800000|2020-12-29 06:20:00|1979.9|1973.9|1981.3|1975.3|1982.5|1976.5|1979.9|1973.9|22
1609223100000|2020-12-29 06:25:00|1981|1975|1980|1974|1981.6|1975.6|1980|1974|22
1609223400000|2020-12-29 06:30:00|1979.9|1973.9|1977.8|1971.8|1979.9|1973.9|1977.5|1971.5|11
1609223700000|2020-12-29 06:35:00|1978.8|1972.8|1975.8|1969.8|1978.8|1972.8|1975|1969|33
1609224000000|2020-12-29 06:40:00|1975.6|1969.6|1976.4|1970.4|1976.4|1970.4|1975.4|1969.4|6
1609224300000|2020-12-29 06:45:00|1976.8|1970.8|1977.4|1971.4|1979.9|1973.9|1976.8|1970.8|14
1609224600000|2020-12-29 06:50:00|1977.8|1971.8|1978.3|1972.3|1979.1|1973.1|1975.5|1969.5|44
1609224900000|2020-12-29 06:55:00|1978.8|1972.8|1980.6|1974.6|1980.9|1974.9|1978.8|1972.8|7
1609225500000|2020-12-29 07:05:00|1980.4|1974.4|1980.3|1974.3|1980.4|1974.4|1980.3|1974.3|2
1609225800000|2020-12-29 07:10:00|1980.6|1974.6|1979.6|1973.6|1980.8|1974.8|1979|1973|13
1609226100000|2020-12-29 07:15:00|1979.5|1973.5|1979.5|1973.5|1979.5|1973.5|1979.5|1973.5|1
1609226400000|2020-12-29 07:20:00|1979.4|1973.4|1978.4|1972.4|1979.4|1973.4|1978.1|1972.1|6
1609226700000|2020-12-29 07:25:00|1978.5|1972.5|1982.1|1976.1|1982.1|1976.1|1978.5|1972.5|25
1609227000000|2020-12-29 07:30:00|1982.4|1976.4|1980.9|1974.9|1982.4|1976.4|1979.1|1973.1|34
1609227300000|2020-12-29 07:35:00|1980.8|1974.8|1979.9|1973.9|1980.8|1974.8|1979|1973|12
1609227600000|2020-12-29 07:40:00|1980.3|1974.3|1979.6|1973.6|1980.3|1974.3|1979.6|1973.6|3
1609227900000|2020-12-29 07:45:00|1979.3|1973.3|1979|1973|1979.3|1973.3|1979|1973|2
1609228200000|2020-12-29 07:50:00|1979.4|1973.4|1981.1|1975.1|1983.9|1977.9|1979.4|1973.4|12
1609228500000|2020-12-29 07:55:00|1981.4|1975.4|1980.6|1974.6|1981.6|1975.6|1980.1|1974.1|12
1609228800000|2020-12-29 08:00:00|1980.9|1974.9|1981.6|1975.6|1981.6|1975.6|1979.4|1973.4|19
1609229100000|2020-12-29 08:05:00|1981.4|1975.4|1983.6|1977.6|1983.6|1977.6|1978.1|1972.1|37
1609229400000|2020-12-29 08:10:00|1983.4|1977.4|1981.4|1975.4|1983.4|1977.4|1980.4|1974.4|25
1609229700000|2020-12-29 08:15:00|1981.1|1975.1|1979.4|1973.4|1981.1|1975.1|1978.4|1972.4|22
1609230000000|2020-12-29 08:20:00|1979.1|1973.1|1979.4|1973.4|1979.4|1973.4|1977.1|1971.1|27
1609230300000|2020-12-29 08:25:00|1979.1|1973.1|1974.6|1968.6|1979.1|1973.1|1974.6|1968.6|52
1609230600000|2020-12-29 08:30:00|1974.4|1968.4|1972.9|1966.9|1974.4|1968.4|1971.9|1965.9|21
1609230900000|2020-12-29 08:35:00|1972.6|1966.6|1972.1|1966.1|1973.6|1967.6|1969.6|1963.6|20
1609231200000|2020-12-29 08:40:00|1971.9|1965.9|1972.1|1966.1|1972.1|1966.1|1969.4|1963.4|20
1609231500000|2020-12-29 08:45:00|1972.4|1966.4|1973.6|1967.6|1973.6|1967.6|1970.1|1964.1|29
1609231800000|2020-12-29 08:50:00|1973.9|1967.9|1973.4|1967.4|1975.1|1969.1|1971.9|1965.9|23
1609232100000|2020-12-29 08:55:00|1973.9|1967.9|1972.1|1966.1|1974.1|1968.1|1971.1|1965.1|26
1609232400000|2020-12-29 09:00:00|1972.4|1966.4|1977.9|1971.9|1977.9|1971.9|1972.4|1966.4|27
1609232700000|2020-12-29 09:05:00|1978.9|1972.9|1972.9|1966.9|1978.9|1972.9|1972.6|1966.6|48
1609233000000|2020-12-29 09:10:00|1972.6|1966.6|1970.4|1964.4|1974.1|1968.1|1970.1|1964.1|40
1609233300000|2020-12-29 09:15:00|1970.1|1964.1|1972.6|1966.6|1972.9|1966.9|1969.9|1963.9|21
1609233600000|2020-12-29 09:20:00|1972.9|1966.9|1973.9|1967.9|1973.9|1967.9|1972.1|1966.1|22
1609233900000|2020-12-29 09:25:00|1973.1|1967.1|1972.6|1966.6|1973.4|1967.4|1971.9|1965.9|18
1609234200000|2020-12-29 09:30:00|1972.9|1966.9|1973.4|1967.4|1973.4|1967.4|1972.1|1966.1|20
1609234500000|2020-12-29 09:35:00|1972.9|1966.9|1972.4|1966.4|1973.9|1967.9|1972.4|1966.4|14
1609234800000|2020-12-29 09:40:00|1972.1|1966.1|1969.1|1963.1|1972.1|1966.1|1969.1|1963.1|25
1609235100000|2020-12-29 09:45:00|1968.9|1962.9|1967.1|1961.1|1968.9|1962.9|1965.4|1959.4|30
1609235400000|2020-12-29 09:50:00|1967.4|1961.4|1966.1|1960.1|1967.4|1961.4|1965.9|1959.9|9
1609235700000|2020-12-29 09:55:00|1965.9|1959.9|1966.1|1960.1|1967.4|1961.4|1965.4|1959.4|21
1609236000000|2020-12-29 10:00:00|1965.9|1959.9|1966.4|1960.4|1967.4|1961.4|1965.9|1959.9|10
1609236300000|2020-12-29 10:05:00|1966.6|1960.6|1966.6|1960.6|1967.6|1961.6|1965.9|1959.9|22
1609236600000|2020-12-29 10:10:00|1966.4|1960.4|1968.4|1962.4|1968.4|1962.4|1966.4|1960.4|12
1609236900000|2020-12-29 10:15:00|1968.1|1962.1|1967.1|1961.1|1968.1|1962.1|1967.1|1961.1|12
1609237200000|2020-12-29 10:20:00|1966.9|1960.9|1967.6|1961.6|1967.6|1961.6|1965.4|1959.4|17
1609237500000|2020-12-29 10:25:00|1967.4|1961.4|1968.1|1962.1|1968.4|1962.4|1966.9|1960.9|10
1609237800000|2020-12-29 10:30:00|1968.6|1962.6|1969.1|1963.1|1969.1|1963.1|1968.6|1962.6|6
1609238100000|2020-12-29 10:35:00|1969.4|1963.4|1969.4|1963.4|1969.4|1963.4|1969.4|1963.4|1
1609238400000|2020-12-29 10:40:00|1968.9|1962.9|1968.9|1962.9|1968.9|1962.9|1968.9|1962.9|1
1609238700000|2020-12-29 10:45:00|1969.1|1963.1|1969.1|1963.1|1970.4|1964.4|1969.1|1963.1|8
1609239000000|2020-12-29 10:50:00|1968.9|1962.9|1969.1|1963.1|1969.1|1963.1|1968.9|1962.9|2
1609239300000|2020-12-29 10:55:00|1968.9|1962.9|1968.9|1962.9|1969.6|1963.6|1968.1|1962.1|13
1609239600000|2020-12-29 11:00:00|1968.6|1962.6|1969.9|1963.9|1971.4|1965.4|1968.4|1962.4|21
1609239900000|2020-12-29 11:05:00|1970.1|1964.1|1969.1|1963.1|1970.1|1964.1|1968.9|1962.9|7
1609240200000|2020-12-29 11:10:00|1968.9|1962.9|1969.6|1963.6|1969.6|1963.6|1968.9|1962.9|3
1609240500000|2020-12-29 11:15:00|1969.9|1963.9|1971.4|1965.4|1971.9|1965.9|1969.9|1963.9|11
1609240800000|2020-12-29 11:20:00|1971.1|1965.1|1969.9|1963.9|1971.1|1965.1|1969.4|1963.4|11
1609241100000|2020-12-29 11:25:00|1969.6|1963.6|1970.1|1964.1|1970.1|1964.1|1969.6|1963.6|3
1609241400000|2020-12-29 11:30:00|1970.6|1964.6|1970.4|1964.4|1970.6|1964.6|1970.1|1964.1|5
1609241700000|2020-12-29 11:35:00|1970.6|1964.6|1967.1|1961.1|1970.6|1964.6|1966.4|1960.4|15
1609242000000|2020-12-29 11:40:00|1967.4|1961.4|1966.9|1960.9|1967.4|1961.4|1966.9|1960.9|5
1609242300000|2020-12-29 11:45:00|1967.4|1961.4|1969.4|1963.4|1969.4|1963.4|1967.4|1961.4|12
1609242900000|2020-12-29 11:55:00|1969.6|1963.6|1969.6|1963.6|1969.6|1963.6|1969.1|1963.1|5
1609243200000|2020-12-29 12:00:00|1969.9|1963.9|1970.1|1964.1|1970.9|1964.9|1969.9|1963.9|11
1609243500000|2020-12-29 12:05:00|1969.6|1963.6|1970.1|1964.1|1970.1|1964.1|1968.9|1962.9|7
1609243800000|2020-12-29 12:10:00|1969.9|1963.9|1970.1|1964.1|1970.6|1964.6|1969.9|1963.9|7
1609244100000|2020-12-29 12:15:00|1969.9|1963.9|1970.9|1964.9|1971.4|1965.4|1969.4|1963.4|10
1609244400000|2020-12-29 12:20:00|1971.1|1965.1|1970.9|1964.9|1971.1|1965.1|1970.6|1964.6|5
1609244700000|2020-12-29 12:25:00|1970.6|1964.6|1969.4|1963.4|1970.9|1964.9|1968.6|1962.6|13
1609245000000|2020-12-29 12:30:00|1969.6|1963.6|1969.9|1963.9|1971.4|1965.4|1969.4|1963.4|19
1609245300000|2020-12-29 12:35:00|1969.6|1963.6|1969.1|1963.1|1969.6|1963.6|1968.1|1962.1|25
1609245600000|2020-12-29 12:40:00|1969.4|1963.4|1967.1|1961.1|1969.4|1963.4|1966.9|1960.9|12
1609245900000|2020-12-29 12:45:00|1966.9|1960.9|1958.4|1952.4|1966.9|1960.9|1958.4|1952.4|74
1609246200000|2020-12-29 12:50:00|1958.6|1952.6|1962.4|1956.4|1962.6|1956.6|1958.6|1952.6|31
1609246500000|2020-12-29 12:55:00|1962.6|1956.6|1965.4|1959.4|1965.4|1959.4|1962.6|1956.6|45
1609246800000|2020-12-29 13:00:00|1965.1|1959.1|1964.6|1958.6|1970.1|1964.1|1963.9|1957.9|120
1609247100000|2020-12-29 13:05:00|1964.4|1958.4|1961.1|1955.1|1964.4|1958.4|1959.4|1953.4|74
1609247400000|2020-12-29 13:10:00|1961.4|1955.4|1964.6|1958.6|1964.9|1958.9|1960.9|1954.9|26
1609247700000|2020-12-29 13:15:00|1964.4|1958.4|1964.9|1958.9|1965.6|1959.6|1964.4|1958.4|10
1609248000000|2020-12-29 13:20:00|1965.1|1959.1|1967.1|1961.1|1967.9|1961.9|1965.1|1959.1|76
1609248300000|2020-12-29 13:25:00|1968.1|1962.1|1967.9|1961.9|1968.1|1962.1|1966.1|1960.1|26
1609248600000|2020-12-29 13:30:00|1967.6|1961.6|1965.6|1959.6|1967.9|1961.9|1965.1|1959.1|27
1609248900000|2020-12-29 13:35:00|1965.4|1959.4|1965.4|1959.4|1965.6|1959.6|1964.1|1958.1|24
1609249200000|2020-12-29 13:40:00|1965.6|1959.6|1965.4|1959.4|1965.9|1959.9|1965.1|1959.1|24
1609249500000|2020-12-29 13:45:00|1965.6|1959.6|1968.4|1962.4|1969.4|1963.4|1965.1|1959.1|30
1609249800000|2020-12-29 13:50:00|1968.6|1962.6|1971.4|1965.4|1971.6|1965.6|1968.4|1962.4|42
1609250100000|2020-12-29 13:55:00|1971.6|1965.6|1979.6|1973.6|1979.6|1973.6|1971.6|1965.6|43
1609250400000|2020-12-29 14:00:00|1979.4|1973.4|1979.9|1973.9|1981.9|1975.9|1976.9|1970.9|43
1609250700000|2020-12-29 14:05:00|1979.6|1973.6|1977.6|1971.6|1979.6|1973.6|1977.6|1971.6|30
1609251000000|2020-12-29 14:10:00|1977.9|1971.9|1980.9|1974.9|1981.9|1975.9|1977.9|1971.9|38
1609251300000|2020-12-29 14:15:00|1981.1|1975.1|1979.6|1973.6|1981.4|1975.4|1979.4|1973.4|21
1609251600000|2020-12-29 14:20:00|1979.4|1973.4|1982.6|1976.6|1982.9|1976.9|1979.1|1973.1|19
1609251900000|2020-12-29 14:25:00|1982.9|1976.9|1981.1|1975.1|1983.1|1977.1|1979.9|1973.9|30
1609252200000|2020-12-29 14:30:00|1980.9|1974.9|1980.6|1974.6|1981.9|1975.9|1979.6|1973.6|57
1609252500000|2020-12-29 14:35:00|1981.1|1975.1|1979.6|1973.6|1982.4|1976.4|1978.4|1972.4|49
1609252800000|2020-12-29 14:40:00|1979.9|1973.9|1980.1|1974.1|1981.1|1975.1|1978.6|1972.6|38
1609253100000|2020-12-29 14:45:00|1980.6|1974.6|1982.4|1976.4|1983.4|1977.4|1980.6|1974.6|76
1609253400000|2020-12-29 14:50:00|1982.6|1976.6|1981.1|1975.1|1984.1|1978.1|1980.6|1974.6|71
1609253700000|2020-12-29 14:55:00|1980.9|1974.9|1979.4|1973.4|1981.6|1975.6|1976.9|1970.9|71
1609254000000|2020-12-29 15:00:00|1979.1|1973.1|1979.1|1973.1|1979.6|1973.6|1977.9|1971.9|32
1609254300000|2020-12-29 15:05:00|1979.4|1973.4|1981.1|1975.1|1981.9|1975.9|1979.4|1973.4|24
1609254600000|2020-12-29 15:10:00|1980.9|1974.9|1980.4|1974.4|1981.1|1975.1|1979.1|1973.1|34
1609254900000|2020-12-29 15:15:00|1980.6|1974.6|1985.1|1979.1|1986.9|1980.9|1980.4|1974.4|96
1609255200000|2020-12-29 15:20:00|1985.4|1979.4|1981.6|1975.6|1986.4|1980.4|1980.9|1974.9|77
1609255500000|2020-12-29 15:25:00|1981.4|1975.4|1982.6|1976.6|1983.6|1977.6|1981.4|1975.4|20
1609255800000|2020-12-29 15:30:00|1982.9|1976.9|1985.9|1979.9|1986.4|1980.4|1982.6|1976.6|25
1609256100000|2020-12-29 15:35:00|1986.4|1980.4|1981.9|1975.9|1986.9|1980.9|1981.9|1975.9|43
1609256400000|2020-12-29 15:40:00|1982.1|1976.1|1978.9|1972.9|1984.1|1978.1|1978.4|1972.4|24
1609256700000|2020-12-29 15:45:00|1979.1|1973.1|1979.4|1973.4|1983.1|1977.1|1978.9|1972.9|27
1609257000000|2020-12-29 15:50:00|1979.6|1973.6|1980.1|1974.1|1981.9|1975.9|1979.6|1973.6|19
1609257300000|2020-12-29 15:55:00|1979.9|1973.9|1978.4|1972.4|1980.1|1974.1|1975.6|1969.6|32
1609257600000|2020-12-29 16:00:00|1978.1|1972.1|1983.6|1977.6|1983.6|1977.6|1977.6|1971.6|42
1609257900000|2020-12-29 16:05:00|1983.9|1977.9|1983.9|1977.9|1985.6|1979.6|1981.1|1975.1|48
1609258200000|2020-12-29 16:10:00|1983.6|1977.6|1984.6|1978.6|1986.1|1980.1|1981.9|1975.9|61
1609258500000|2020-12-29 16:15:00|1985.1|1979.1|1986.1|1980.1|1990.1|1984.1|1984.9|1978.9|144
1609258800000|2020-12-29 16:20:00|1985.9|1979.9|1986.9|1980.9|1987.1|1981.1|1981.9|1975.9|45
1609259100000|2020-12-29 16:25:00|1987.1|1981.1|1984.1|1978.1|1987.4|1981.4|1983.4|1977.4|17
1609259400000|2020-12-29 16:30:00|1984.4|1978.4|1986.9|1980.9|1987.4|1981.4|1984.4|1978.4|17
1609259700000|2020-12-29 16:35:00|1987.1|1981.1|1984.6|1978.6|1987.4|1981.4|1977.6|1971.6|55
1609260000000|2020-12-29 16:40:00|1984.4|1978.4|1983.9|1977.9|1984.4|1978.4|1983.4|1977.4|8
1609260300000|2020-12-29 16:45:00|1984.1|1978.1|1984.4|1978.4|1984.6|1978.6|1983.4|1977.4|16
1609260600000|2020-12-29 16:50:00|1984.6|1978.6|1983.4|1977.4|1985.1|1979.1|1983.4|1977.4|49
1609260900000|2020-12-29 16:55:00|1983.6|1977.6|1984.1|1978.1|1984.4|1978.4|1983.4|1977.4|10
1609261200000|2020-12-29 17:00:00|1984.4|1978.4|1983.6|1977.6|1984.4|1978.4|1983.4|1977.4|10
1609261800000|2020-12-29 17:10:00|1983.9|1977.9|1983.6|1977.6|1983.9|1977.9|1983.6|1977.6|2
1609262400000|2020-12-29 17:20:00|1984.6|1978.6|1983.6|1977.6|1984.6|1978.6|1983.6|1977.6|3
1609263000000|2020-12-29 17:30:00|1983.4|1977.4|1983.6|1977.6|1983.6|1977.6|1983.4|1977.4|2
1609263600000|2020-12-29 17:40:00|1983.9|1977.9|1983.9|1977.9|1984.1|1978.1|1983.6|1977.6|5
1609263900000|2020-12-29 17:45:00|1983.1|1977.1|1978.1|1972.1|1983.6|1977.6|1977.9|1971.9|9
1609264200000|2020-12-29 17:50:00|1978.4|1972.4|1977.4|1971.4|1979.1|1973.1|1975.4|1969.4|19
1609264500000|2020-12-29 17:55:00|1977.3|1971.3|1977.5|1971.5|1977.6|1971.6|1977.3|1971.3|4
1609290000000|2020-12-30 01:00:00|1976.3|1970.3|1977.9|1971.9|1977.9|1971.9|1976.1|1970.1|25
1609290300000|2020-12-30 01:05:00|1978.1|1972.1|1977.1|1971.1|1978.1|1972.1|1976.1|1970.1|16
1609290600000|2020-12-30 01:10:00|1977.4|1971.4|1974.5|1968.5|1977.6|1971.6|1973.5|1967.5|54
1609290900000|2020-12-30 01:15:00|1974.4|1968.4|1974.8|1968.8|1976|1970|1973.9|1967.9|33
1609291200000|2020-12-30 01:20:00|1975|1969|1975.4|1969.4|1975.8|1969.8|1974.1|1968.1|6
1609291500000|2020-12-30 01:25:00|1974.4|1968.4|1975|1969|1975|1969|1974.4|1968.4|3
1609291800000|2020-12-30 01:30:00|1975.4|1969.4|1980.9|1974.9|1980.9|1974.9|1975.4|1969.4|22
1609292100000|2020-12-30 01:35:00|1980.8|1974.8|1982.5|1976.5|1983.4|1977.4|1980.8|1974.8|45
1609292400000|2020-12-30 01:40:00|1983.6|1977.6|1982.6|1976.6|1984.6|1978.6|1982.6|1976.6|11
1609292700000|2020-12-30 01:45:00|1982.4|1976.4|1980.5|1974.5|1982.9|1976.9|1979.8|1973.8|76
1609293000000|2020-12-30 01:50:00|1980.3|1974.3|1980.4|1974.4|1980.9|1974.9|1980.3|1974.3|11
1609293300000|2020-12-30 01:55:00|1979.9|1973.9|1979.4|1973.4|1980.4|1974.4|1979|1973|11
1609293600000|2020-12-30 02:00:00|1978.9|1972.9|1976.8|1970.8|1978.9|1972.9|1975.9|1969.9|44
1609293900000|2020-12-30 02:05:00|1977.1|1971.1|1977.9|1971.9|1977.9|1971.9|1977.1|1971.1|6
1609294200000|2020-12-30 02:10:00|1977.8|1971.8|1977.4|1971.4|1977.8|1971.8|1977.4|1971.4|3
1609294500000|2020-12-30 02:15:00|1977.3|1971.3|1977.8|1971.8|1977.8|1971.8|1977.3|1971.3|3
1609295100000|2020-12-30 02:25:00|1977.5|1971.5|1977.5|1971.5|1977.5|1971.5|1977.5|1971.5|1
1609295400000|2020-12-30 02:30:00|1977.4|1971.4|1976.4|1970.4|1977.5|1971.5|1976.3|1970.3|16
1609295700000|2020-12-30 02:35:00|1976.1|1970.1|1975.9|1969.9|1976.4|1970.4|1973.9|1967.9|16
1609296000000|2020-12-30 02:40:00|1976|1970|1975|1969|1976|1970|1975|1969|4
1609296300000|2020-12-30 02:45:00|1974.8|1968.8|1976.1|1970.1|1976.1|1970.1|1974.4|1968.4|14
1609296600000|2020-12-30 02:50:00|1975.9|1969.9|1977.6|1971.6|1978.3|1972.3|1975.3|1969.3|18
1609296900000|2020-12-30 02:55:00|1977.9|1971.9|1979.5|1973.5|1979.5|1973.5|1977.9|1971.9|11
1609297200000|2020-12-30 03:00:00|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1979.5|1973.5|6
1609297500000|2020-12-30 03:05:00|1979.9|1973.9|1978.5|1972.5|1979.9|1973.9|1978.4|1972.4|6
1609297800000|2020-12-30 03:10:00|1978.4|1972.4|1978.4|1972.4|1978.4|1972.4|1978.4|1972.4|1
1609298100000|2020-12-30 03:15:00|1978.6|1972.6|1981|1975|1981.1|1975.1|1978.5|1972.5|18
1609298400000|2020-12-30 03:20:00|1981.3|1975.3|1982.4|1976.4|1983.4|1977.4|1981.3|1975.3|10
1609298700000|2020-12-30 03:25:00|1982.6|1976.6|1980.5|1974.5|1982.8|1976.8|1980.5|1974.5|16
1609299000000|2020-12-30 03:30:00|1980.4|1974.4|1980.1|1974.1|1980.4|1974.4|1979.1|1973.1|6
1609299300000|2020-12-30 03:35:00|1980.3|1974.3|1980.1|1974.1|1980.3|1974.3|1980.1|1974.1|2
1609299900000|2020-12-30 03:45:00|1980.3|1974.3|1980.3|1974.3|1980.3|1974.3|1980.1|1974.1|3
1609300800000|2020-12-30 04:00:00|1979.9|1973.9|1979.9|1973.9|1979.9|1973.9|1979.8|1973.8|3
1609301100000|2020-12-30 04:05:00|1979.8|1973.8|1980.5|1974.5|1980.5|1974.5|1979.3|1973.3|7
1609301400000|2020-12-30 04:10:00|1980.3|1974.3|1980|1974|1980.5|1974.5|1979.4|1973.4|13
1609302000000|2020-12-30 04:20:00|1979.6|1973.6|1979.9|1973.9|1980|1974|1979.6|1973.6|3
1609302300000|2020-12-30 04:25:00|1980|1974|1980.4|1974.4|1980.9|1974.9|1979.6|1973.6|16
1609302600000|2020-12-30 04:30:00|1980.5|1974.5|1981.4|1975.4|1981.9|1975.9|1980.1|1974.1|34
1609302900000|2020-12-30 04:35:00|1981.3|1975.3|1981.1|1975.1|1981.4|1975.4|1980.5|1974.5|21
1609303200000|2020-12-30 04:40:00|1980.9|1974.9|1981.1|1975.1|1981.1|1975.1|1980.6|1974.6|8
1609303500000|2020-12-30 04:45:00|1980.6|1974.6|1981.1|1975.1|1981.4|1975.4|1980.6|1974.6|35
1609303800000|2020-12-30 04:50:00|1980.6|1974.6|1981.1|1975.1|1981.5|1975.5|1980.6|1974.6|36
1609304100000|2020-12-30 04:55:00|1980.6|1974.6|1981.5|1975.5|1983|1977|1980.6|1974.6|26
1609304400000|2020-12-30 05:00:00|1981.3|1975.3|1981.6|1975.6|1982|1976|1981.1|1975.1|10
1609304700000|2020-12-30 05:05:00|1981.4|1975.4|1982.1|1976.1|1982.1|1976.1|1981.4|1975.4|5
1609305300000|2020-12-30 05:15:00|1982|1976|1982.1|1976.1|1982.4|1976.4|1982|1976|5
1609305600000|2020-12-30 05:20:00|1982.4|1976.4|1982.1|1976.1|1982.4|1976.4|1982.1|1976.1|2
1609305900000|2020-12-30 05:25:00|1982.4|1976.4|1981.1|1975.1|1982.4|1976.4|1981.1|1975.1|4
1609306200000|2020-12-30 05:30:00|1981.8|1975.8|1982.4|1976.4|1983|1977|1981.1|1975.1|14
1609306500000|2020-12-30 05:35:00|1982.8|1976.8|1979.6|1973.6|1982.8|1976.8|1979.6|1973.6|16
1609306800000|2020-12-30 05:40:00|1979.1|1973.1|1979.3|1973.3|1979.8|1973.8|1978.4|1972.4|10
1609307100000|2020-12-30 05:45:00|1979.4|1973.4|1980.3|1974.3|1981.1|1975.1|1979.4|1973.4|10
1609307400000|2020-12-30 05:50:00|1980|1974|1980.9|1974.9|1981.3|1975.3|1980|1974|5
1609307700000|2020-12-30 05:55:00|1980.8|1974.8|1978.6|1972.6|1980.8|1974.8|1978.6|1972.6|9
1609308000000|2020-12-30 06:00:00|1978.8|1972.8|1978.6|1972.6|1978.8|1972.8|1978.6|1972.6|2
1609308600000|2020-12-30 06:10:00|1978.4|1972.4|1977.9|1971.9|1978.8|1972.8|1976.6|1970.6|13
1609309200000|2020-12-30 06:20:00|1977.8|1971.8|1977.6|1971.6|1978.3|1972.3|1977.6|1971.6|7
1609309500000|2020-12-30 06:25:00|1977.9|1971.9|1979.3|1973.3|1979.6|1973.6|1977.9|1971.9|9
1609309800000|2020-12-30 06:30:00|1979.1|1973.1|1979.6|1973.6|1979.6|1973.6|1978.8|1972.8|9
1609310100000|2020-12-30 06:35:00|1980.1|1974.1|1981|1975|1981.4|1975.4|1980.1|1974.1|17
1609310400000|2020-12-30 06:40:00|1981.3|1975.3|1982.4|1976.4|1982.9|1976.9|1981.3|1975.3|13
1609310700000|2020-12-30 06:45:00|1982.1|1976.1|1981.9|1975.9|1982.1|1976.1|1981.9|1975.9|2
1609311000000|2020-12-30 06:50:00|1981.5|1975.5|1981.1|1975.1|1981.5|1975.5|1980.8|1974.8|7
1609311300000|2020-12-30 06:55:00|1981.5|1975.5|1982|1976|1982.4|1976.4|1981.5|1975.5|5
1609311600000|2020-12-30 07:00:00|1982.5|1976.5|1982.1|1976.1|1982.5|1976.5|1982|1976|3
1609311900000|2020-12-30 07:05:00|1982.3|1976.3|1982.5|1976.5|1982.5|1976.5|1982.1|1976.1|3
1609312500000|2020-12-30 07:15:00|1982.1|1976.1|1981.9|1975.9|1982.1|1976.1|1981.3|1975.3|4
1609312800000|2020-12-30 07:20:00|1981.8|1975.8|1984.4|1978.4|1984.4|1978.4|1981.8|1975.8|7
1609313100000|2020-12-30 07:25:00|1983.5|1977.5|1984.4|1978.4|1984.4|1978.4|1983.5|1977.5|4
1609313400000|2020-12-30 07:30:00|1984.1|1978.1|1982.4|1976.4|1984.4|1978.4|1982.4|1976.4|4
1609313700000|2020-12-30 07:35:00|1982|1976|1981.1|1975.1|1982|1976|1981|1975|5
1609314000000|2020-12-30 07:40:00|1981.4|1975.4|1979|1973|1981.9|1975.9|1979|1973|7
1609314300000|2020-12-30 07:45:00|1979.4|1973.4|1977.6|1971.6|1979.4|1973.4|1977.6|1971.6|7
1609314600000|2020-12-30 07:50:00|1977.1|1971.1|1975.4|1969.4|1977.1|1971.1|1975.3|1969.3|5
1609314900000|2020-12-30 07:55:00|1975.6|1969.6|1977.4|1971.4|1978.1|1972.1|1975.6|1969.6|12
1609315200000|2020-12-30 08:00:00|1976.9|1970.9|1976.1|1970.1|1981.1|1975.1|1976.1|1970.1|25
1609315500000|2020-12-30 08:05:00|1975.9|1969.9|1976.4|1970.4|1976.4|1970.4|1974.4|1968.4|18
1609315800000|2020-12-30 08:10:00|1976.1|1970.1|1975.4|1969.4|1976.1|1970.1|1975.1|1969.1|7
1609316100000|2020-12-30 08:15:00|1975.6|1969.6|1976.9|1970.9|1977.1|1971.1|1975.6|1969.6|5
1609316400000|2020-12-30 08:20:00|1976.1|1970.1|1977.1|1971.1|1977.1|1971.1|1974.9|1968.9|10
1609316700000|2020-12-30 08:25:00|1976.9|1970.9|1977.4|1971.4|1977.6|1971.6|1976.9|1970.9|9
1609317000000|2020-12-30 08:30:00|1977.1|1971.1|1977.9|1971.9|1979.9|1973.9|1977.1|1971.1|14
1609317300000|2020-12-30 08:35:00|1977.4|1971.4|1976.6|1970.6|1977.4|1971.4|1976.4|1970.4|4
1609317600000|2020-12-30 08:40:00|1976.9|1970.9|1975.1|1969.1|1976.9|1970.9|1975.1|1969.1|8
1609317900000|2020-12-30 08:45:00|1974.9|1968.9|1971.9|1965.9|1974.9|1968.9|1970.9|1964.9|8
1609318200000|2020-12-30 08:50:00|1971.6|1965.6|1972.9|1966.9|1973.4|1967.4|1971.6|1965.6|12
1609318500000|2020-12-30 08:55:00|1973.1|1967.1|1975.9|1969.9|1977.4|1971.4|1973.1|1967.1|18
1609318800000|2020-12-30 09:00:00|1976.4|1970.4|1976.1|1970.1|1976.9|1970.9|1975.4|1969.4|10
1609319100000|2020-12-30 09:05:00|1976.4|1970.4|1978.1|1972.1|1978.1|1972.1|1976.4|1970.4|5
1609319400000|2020-12-30 09:10:00|1977.6|1971.6|1975.6|1969.6|1977.6|1971.6|1975.1|1969.1|8
1609319700000|2020-12-30 09:15:00|1975.9|1969.9|1979.4|1973.4|1979.4|1973.4|1975.9|1969.9|23
1609320000000|2020-12-30 09:20:00|1979.6|1973.6|1979.1|1973.1|1980.9|1974.9|1979.1|1973.1|12
1609320300000|2020-12-30 09:25:00|1979.4|1973.4|1981.1|1975.1|1981.1|1975.1|1979.4|1973.4|8
1609320600000|2020-12-30 09:30:00|1981.4|1975.4|1978.6|1972.6|1981.4|1975.4|1978.6|1972.6|5
1609320900000|2020-12-30 09:35:00|1977.4|1971.4|1977.6|1971.6|1977.6|1971.6|1977.4|1971.4|2
1609321200000|2020-12-30 09:40:00|1977.9|1971.9|1977.9|1971.9|1980.1|1974.1|1977.9|1971.9|17
1609321500000|2020-12-30 09:45:00|1977.6|1971.6|1977.9|1971.9|1977.9|1971.9|1977.4|1971.4|3
1609321800000|2020-12-30 09:50:00|1978.1|1972.1|1978.1|1972.1|1978.1|1972.1|1978.1|1972.1|1
1609322100000|2020-12-30 09:55:00|1978.4|1972.4|1981.9|1975.9|1982.9|1976.9|1978.4|1972.4|19
1609322400000|2020-12-30 10:00:00|1981.6|1975.6|1980.4|1974.4|1981.9|1975.9|1980.4|1974.4|9
1609322700000|2020-12-30 10:05:00|1980.1|1974.1|1978.6|1972.6|1980.1|1974.1|1978.4|1972.4|9
1609323000000|2020-12-30 10:10:00|1978.4|1972.4|1977.1|1971.1|1978.6|1972.6|1977.1|1971.1|7
1609323300000|2020-12-30 10:15:00|1977.6|1971.6|1977.9|1971.9|1978.6|1972.6|1977.6|1971.6|7
1609323600000|2020-12-30 10:20:00|1978.1|1972.1|1979.1|1973.1|1979.1|1973.1|1978.1|1972.1|7
1609323900000|2020-12-30 10:25:00|1978.9|1972.9|1978.4|1972.4|1978.9|1972.9|1978.4|1972.4|3
1609324200000|2020-12-30 10:30:00|1978.1|1972.1|1976.9|1970.9|1978.1|1972.1|1976.1|1970.1|16
1609324500000|2020-12-30 10:35:00|1977.4|1971.4|1978.1|1972.1|1978.1|1972.1|1977.1|1971.1|7
1609324800000|2020-12-30 10:40:00|1977.9|1971.9|1977.9|1971.9|1978.9|1972.9|1977.9|1971.9|10
1609325100000|2020-12-30 10:45:00|1978.1|1972.1|1975.1|1969.1|1978.4|1972.4|1975.1|1969.1|13
1609325400000|2020-12-30 10:50:00|1975.4|1969.4|1977.9|1971.9|1977.9|1971.9|1975.4|1969.4|10
1609325700000|2020-12-30 10:55:00|1977.6|1971.6|1977.9|1971.9|1977.9|1971.9|1977.6|1971.6|2
1609326000000|2020-12-30 11:00:00|1978.1|1972.1|1977.9|1971.9|1978.1|1972.1|1977.9|1971.9|2
1609326300000|2020-12-30 11:05:00|1978.1|1972.1|1978.1|1972.1|1978.6|1972.6|1977.6|1971.6|8
1609326600000|2020-12-30 11:10:00|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1
1609326900000|2020-12-30 11:15:00|1977.9|1971.9|1977.6|1971.6|1977.9|1971.9|1977.6|1971.6|2
1609327200000|2020-12-30 11:20:00|1977.1|1971.1|1976.9|1970.9|1977.1|1971.1|1976.9|1970.9|2
1609327500000|2020-12-30 11:25:00|1977.1|1971.1|1977.1|1971.1|1977.4|1971.4|1977.1|1971.1|3
1609327800000|2020-12-30 11:30:00|1977.4|1971.4|1977.1|1971.1|1977.6|1971.6|1976.9|1970.9|6
1609328100000|2020-12-30 11:35:00|1976.9|1970.9|1976.4|1970.4|1976.9|1970.9|1976.4|1970.4|3
1609328400000|2020-12-30 11:40:00|1976.1|1970.1|1976.1|1970.1|1976.4|1970.4|1976.1|1970.1|3
1609328700000|2020-12-30 11:45:00|1976.4|1970.4|1976.9|1970.9|1977.1|1971.1|1976.4|1970.4|3
1609329000000|2020-12-30 11:50:00|1976.4|1970.4|1976.9|1970.9|1976.9|1970.9|1976.4|1970.4|3
1609329300000|2020-12-30 11:55:00|1977.1|1971.1|1976.9|1970.9|1977.4|1971.4|1976.9|1970.9|4
1609329600000|2020-12-30 12:00:00|1977.6|1971.6|1979.6|1973.6|1979.9|1973.9|1977.6|1971.6|6
1609329900000|2020-12-30 12:05:00|1980.1|1974.1|1979.9|1973.9|1980.4|1974.4|1979.9|1973.9|4
1609330200000|2020-12-30 12:10:00|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1
1609330500000|2020-12-30 12:15:00|1978.9|1972.9|1978.9|1972.9|1978.9|1972.9|1978.9|1972.9|1
1609330800000|2020-12-30 12:20:00|1979.6|1973.6|1982.1|1976.1|1982.1|1976.1|1979.6|1973.6|7
1609331100000|2020-12-30 12:25:00|1981.9|1975.9|1982.4|1976.4|1982.4|1976.4|1981.9|1975.9|3
1609331400000|2020-12-30 12:30:00|1982.1|1976.1|1982.1|1976.1|1982.1|1976.1|1980.4|1974.4|21
1609331700000|2020-12-30 12:35:00|1981.1|1975.1|1983.4|1977.4|1983.6|1977.6|1981.1|1975.1|21
1609332000000|2020-12-30 12:40:00|1983.1|1977.1|1983.6|1977.6|1983.6|1977.6|1982.6|1976.6|8
1609332300000|2020-12-30 12:45:00|1983.9|1977.9|1983.9|1977.9|1985.4|1979.4|1982.1|1976.1|23
1609332600000|2020-12-30 12:50:00|1984.1|1978.1|1984.1|1978.1|1984.4|1978.4|1982.9|1976.9|14
1609332900000|2020-12-30 12:55:00|1983.9|1977.9|1980.4|1974.4|1984.1|1978.1|1980.4|1974.4|13
1609333200000|2020-12-30 13:00:00|1980.9|1974.9|1978.9|1972.9|1982.4|1976.4|1978.6|1972.6|42
1609333500000|2020-12-30 13:05:00|1979.1|1973.1|1980.6|1974.6|1981.6|1975.6|1978.6|1972.6|34
1609333800000|2020-12-30 13:10:00|1980.4|1974.4|1976.9|1970.9|1980.9|1974.9|1976.9|1970.9|61
1609334100000|2020-12-30 13:15:00|1977.1|1971.1|1981.6|1975.6|1981.9|1975.9|1975.6|1969.6|30
1609334400000|2020-12-30 13:20:00|1981.4|1975.4|1982.1|1976.1|1983.4|1977.4|1981.1|1975.1|20
1609334700000|2020-12-30 13:25:00|1982.4|1976.4|1982.4|1976.4|1984.4|1978.4|1981.6|1975.6|29
1609335000000|2020-12-30 13:30:00|1982.1|1976.1|1981.1|1975.1|1982.9|1976.9|1980.6|1974.6|35
1609335300000|2020-12-30 13:35:00|1980.9|1974.9|1980.6|1974.6|1983.9|1977.9|1980.6|1974.6|46
1609335600000|2020-12-30 13:40:00|1980.9|1974.9|1980.9|1974.9|1981.1|1975.1|1979.4|1973.4|17
1609335900000|2020-12-30 13:45:00|1981.1|1975.1|1981.1|1975.1|1981.4|1975.4|1978.9|1972.9|60
1609336200000|2020-12-30 13:50:00|1981.6|1975.6|1979.6|1973.6|1982.1|1976.1|1979.1|1973.1|20
1609336500000|2020-12-30 13:55:00|1979.9|1973.9|1981.9|1975.9|1981.9|1975.9|1979.4|1973.4|24
1609336800000|2020-12-30 14:00:00|1982.6|1976.6|1984.4|1978.4|1984.6|1978.6|1982.6|1976.6|30
1609337100000|2020-12-30 14:05:00|1984.6|1978.6|1984.6|1978.6|1986.1|1980.1|1984.6|1978.6|19
1609337400000|2020-12-30 14:10:00|1984.4|1978.4|1983.6|1977.6|1984.4|1978.4|1983.4|1977.4|8
1609337700000|2020-12-30 14:15:00|1983.9|1977.9|1981.9|1975.9|1984.9|1978.9|1981.9|1975.9|14
1609338000000|2020-12-30 14:20:00|1981.6|1975.6|1981.6|1975.6|1981.9|1975.9|1980.1|1974.1|17
1609338300000|2020-12-30 14:25:00|1981.9|1975.9|1982.1|1976.1|1982.1|1976.1|1981.6|1975.6|4
1609338600000|2020-12-30 14:30:00|1981.9|1975.9|1988.9|1982.9|1988.9|1982.9|1981.9|1975.9|58
1609338900000|2020-12-30 14:35:00|1989.1|1983.1|1988.6|1982.6|1991.6|1985.6|1988.4|1982.4|46
1609339200000|2020-12-30 14:40:00|1988.4|1982.4|1984.9|1978.9|1989.1|1983.1|1984.4|1978.4|33
1609339500000|2020-12-30 14:45:00|1985.1|1979.1|1987.4|1981.4|1990.1|1984.1|1985.1|1979.1|18
1609339800000|2020-12-30 14:50:00|1987.1|1981.1|1985.4|1979.4|1987.1|1981.1|1982.9|1976.9|16
1609340100000|2020-12-30 14:55:00|1985.6|1979.6|1986.4|1980.4|1986.6|1980.6|1984.9|1978.9|51
1609340400000|2020-12-30 15:00:00|1985.4|1979.4|1987.6|1981.6|1988.1|1982.1|1985.4|1979.4|19
1609340700000|2020-12-30 15:05:00|1987.4|1981.4|1986.4|1980.4|1988.6|1982.6|1986.1|1980.1|14
1609341000000|2020-12-30 15:10:00|1986.6|1980.6|1985.9|1979.9|1987.4|1981.4|1985.6|1979.6|14
1609341300000|2020-12-30 15:15:00|1986.1|1980.1|1987.6|1981.6|1987.9|1981.9|1986.1|1980.1|9
1609341600000|2020-12-30 15:20:00|1987.4|1981.4|1984.6|1978.6|1988.1|1982.1|1984.6|1978.6|16
1609341900000|2020-12-30 15:25:00|1984.9|1978.9|1986.9|1980.9|1989.6|1983.6|1984.9|1978.9|27
1609342200000|2020-12-30 15:30:00|1986.6|1980.6|1983.9|1977.9|1986.6|1980.6|1983.9|1977.9|9
1609342500000|2020-12-30 15:35:00|1984.1|1978.1|1982.6|1976.6|1984.1|1978.1|1982.6|1976.6|12
1609342800000|2020-12-30 15:40:00|1983.1|1977.1|1984.6|1978.6|1985.1|1979.1|1983.1|1977.1|7
1609343100000|2020-12-30 15:45:00|1984.4|1978.4|1985.9|1979.9|1985.9|1979.9|1983.6|1977.6|8
1609343400000|2020-12-30 15:50:00|1986.1|1980.1|1985.4|1979.4|1986.4|1980.4|1984.6|1978.6|12
1609343700000|2020-12-30 15:55:00|1985.1|1979.1|1991.6|1985.6|1991.6|1985.6|1984.9|1978.9|26
1609344000000|2020-12-30 16:00:00|1991.9|1985.9|1991.9|1985.9|1992.4|1986.4|1990.4|1984.4|14
1609344300000|2020-12-30 16:05:00|1992.1|1986.1|1995.9|1989.9|1998.1|1992.1|1991.6|1985.6|35
1609344600000|2020-12-30 16:10:00|1996.6|1990.6|1995.4|1989.4|1999.1|1993.1|1992.6|1986.6|55
1609344900000|2020-12-30 16:15:00|1994.9|1988.9|1999.9|1993.9|2001.9|1995.9|1994.9|1988.9|158
1609345200000|2020-12-30 16:20:00|1999.6|1993.6|1997.6|1991.6|1999.6|1993.6|1997.4|1991.4|21
1609345500000|2020-12-30 16:25:00|1997.9|1991.9|1996.1|1990.1|1998.6|1992.6|1995.4|1989.4|15
1609345800000|2020-12-30 16:30:00|1996.4|1990.4|1996.9|1990.9|1996.9|1990.9|1996.4|1990.4|5
1609346100000|2020-12-30 16:35:00|1996.6|1990.6|1996.1|1990.1|1996.6|1990.6|1996.1|1990.1|3
1609346400000|2020-12-30 16:40:00|1996.4|1990.4|1996.9|1990.9|1997.4|1991.4|1996.4|1990.4|5
1609346700000|2020-12-30 16:45:00|1997.1|1991.1|1997.6|1991.6|1998.4|1992.4|1996.4|1990.4|20
1609347000000|2020-12-30 16:50:00|1997.9|1991.9|1997.9|1991.9|1998.4|1992.4|1996.9|1990.9|24
1609347300000|2020-12-30 16:55:00|1997.6|1991.6|1997.9|1991.9|1997.9|1991.9|1997.6|1991.6|2
1609347600000|2020-12-30 17:00:00|1997.6|1991.6|1997.9|1991.9|1997.9|1991.9|1997.6|1991.6|2
1609347900000|2020-12-30 17:05:00|1997.6|1991.6|1997.6|1991.6|1997.9|1991.9|1997.6|1991.6|3
1609348200000|2020-12-30 17:10:00|1997.4|1991.4|1995.4|1989.4|1997.9|1991.9|1994.8|1988.8|12
1609348500000|2020-12-30 17:15:00|1995.1|1989.1|1991.1|1985.1|1995.1|1989.1|1991.1|1985.1|18
1609348800000|2020-12-30 17:20:00|1991.6|1985.6|1991.9|1985.9|1991.9|1985.9|1990.6|1984.6|11
1609349100000|2020-12-30 17:25:00|1991.4|1985.4|1990.9|1984.9|1991.4|1985.4|1990.9|1984.9|2
1609349700000|2020-12-30 17:35:00|1990.6|1984.6|1990.9|1984.9|1990.9|1984.9|1990.6|1984.6|2
1609350000000|2020-12-30 17:40:00|1991.1|1985.1|1991.9|1985.9|1991.9|1985.9|1991.1|1985.1|4
1609350600000|2020-12-30 17:50:00|1991.6|1985.6|1991.6|1985.6|1991.6|1985.6|1991.6|1985.6|1
1609350900000|2020-12-30 17:55:00|1991.9|1985.9|1994|1988|1994|1988|1991.9|1985.9|5
1609376400000|2020-12-31 01:00:00|2000.8|1994.8|2001|1995|2001.3|1995.3|2000.8|1994.8|3
1609376700000|2020-12-31 01:05:00|2000.8|1994.8|1999.9|1993.9|2001|1995|1999.9|1993.9|8
1609377000000|2020-12-31 01:10:00|1998.1|1992.1|1995|1989|1998.5|1992.5|1993.8|1987.8|19
1609377300000|2020-12-31 01:15:00|1996|1990|1997.9|1991.9|1998.6|1992.6|1996|1990|11
1609377600000|2020-12-31 01:20:00|1997.6|1991.6|1997.3|1991.3|1997.6|1991.6|1997.3|1991.3|3
1609377900000|2020-12-31 01:25:00|1997.4|1991.4|2002.3|1996.3|2002.3|1996.3|1997.4|1991.4|18
1609378200000|2020-12-31 01:30:00|2002|1996|2003.5|1997.5|2003.8|1997.8|2001.6|1995.6|14
1609378500000|2020-12-31 01:35:00|2003.9|1997.9|2003.5|1997.5|2005.1|1999.1|2003|1997|11
1609378800000|2020-12-31 01:40:00|2003.3|1997.3|2003.5|1997.5|2003.5|1997.5|2002.8|1996.8|4
1609379100000|2020-12-31 01:45:00|2005.3|1999.3|2003.6|1997.6|2005.3|1999.3|2003.6|1997.6|7
1609379400000|2020-12-31 01:50:00|2003.8|1997.8|2003.3|1997.3|2003.8|1997.8|2003.3|1997.3|2
1609379700000|2020-12-31 01:55:00|2003.5|1997.5|2005.9|1999.9|2005.9|1999.9|2003.5|1997.5|8
1609380000000|2020-12-31 02:00:00|2005.6|1999.6|2003.5|1997.5|2006.4|2000.4|2003.5|1997.5|11
1609380300000|2020-12-31 02:05:00|2003.6|1997.6|2003.8|1997.8|2003.9|1997.9|2003.6|1997.6|3
1609380600000|2020-12-31 02:10:00|2003.9|1997.9|2002.4|1996.4|2003.9|1997.9|2002.4|1996.4|6
1609380900000|2020-12-31 02:15:00|2001.4|1995.4|2001.4|1995.4|2001.4|1995.4|2001.4|1995.4|1
1609381200000|2020-12-31 02:20:00|2001.5|1995.5|2003|1997|2003|1997|2001.5|1995.5|3
1609381500000|2020-12-31 02:25:00|2002.6|1996.6|2001.8|1995.8|2002.6|1996.6|2001.8|1995.8|4
1609381800000|2020-12-31 02:30:00|2002.1|1996.1|2003.8|1997.8|2004.5|1998.5|2002.1|1996.1|20
1609382100000|2020-12-31 02:35:00|2004|1998|2003.6|1997.6|2005|1999|2003.4|1997.4|13
1609382400000|2020-12-31 02:40:00|2003.9|1997.9|2003.3|1997.3|2004.5|1998.5|2003.1|1997.1|17
1609382700000|2020-12-31 02:45:00|2003.8|1997.8|1999.9|1993.9|2003.8|1997.8|1999.6|1993.6|44
1609383000000|2020-12-31 02:50:00|1999.6|1993.6|1995.8|1989.8|2000.3|1994.3|1995.8|1989.8|21
1609383300000|2020-12-31 02:55:00|1995.6|1989.6|1995.4|1989.4|1995.6|1989.6|1994.3|1988.3|8
1609383600000|2020-12-31 03:00:00|1995.1|1989.1|1992.1|1986.1|1995.1|1989.1|1991.5|1985.5|45
1609383900000|2020-12-31 03:05:00|1992.4|1986.4|1990.9|1984.9|1992.5|1986.5|1990.9|1984.9|14
1609384200000|2020-12-31 03:10:00|1991.3|1985.3|1989.9|1983.9|1991.3|1985.3|1989.9|1983.9|6
1609384500000|2020-12-31 03:15:00|1989.5|1983.5|1981.6|1975.6|1990|1984|1980|1974|75
1609384800000|2020-12-31 03:20:00|1981.4|1975.4|1978.9|1972.9|1983.1|1977.1|1978.9|1972.9|13
1609385100000|2020-12-31 03:25:00|1979.1|1973.1|1976.8|1970.8|1979.1|1973.1|1975|1969|27
1609385400000|2020-12-31 03:30:00|1976.5|1970.5|1978.5|1972.5|1978.5|1972.5|1974.1|1968.1|10
1609385700000|2020-12-31 03:35:00|1981.1|1975.1|1977.1|1971.1|1981.1|1975.1|1977.1|1971.1|9
1609386000000|2020-12-31 03:40:00|1977.8|1971.8|1977.8|1971.8|1977.8|1971.8|1977.4|1971.4|6
1609386300000|2020-12-31 03:45:00|1978|1972|1980.3|1974.3|1980.9|1974.9|1978|1972|8
1609386600000|2020-12-31 03:50:00|1980.1|1974.1|1980.3|1974.3|1980.3|1974.3|1980.1|1974.1|2
1609387200000|2020-12-31 04:00:00|1980.5|1974.5|1980.5|1974.5|1980.5|1974.5|1980.5|1974.5|1
1609387500000|2020-12-31 04:05:00|1980.8|1974.8|1980.8|1974.8|1980.8|1974.8|1980.8|1974.8|1
1609387800000|2020-12-31 04:10:00|1980.3|1974.3|1980.3|1974.3|1980.3|1974.3|1980.3|1974.3|1
1609388400000|2020-12-31 04:20:00|1980.8|1974.8|1980.8|1974.8|1980.8|1974.8|1980.8|1974.8|1
1609388700000|2020-12-31 04:25:00|1980.5|1974.5|1980.1|1974.1|1980.5|1974.5|1980.1|1974.1|3
1609389000000|2020-12-31 04:30:00|1980.4|1974.4|1980.8|1974.8|1981.1|1975.1|1980.4|1974.4|7
1609389300000|2020-12-31 04:35:00|1980.5|1974.5|1980.1|1974.1|1980.5|1974.5|1980.1|1974.1|5
1609389600000|2020-12-31 04:40:00|1980.3|1974.3|1980.3|1974.3|1980.3|1974.3|1980.3|1974.3|1
1609389900000|2020-12-31 04:45:00|1980.1|1974.1|1980.1|1974.1|1980.1|1974.1|1980.1|1974.1|1
1609390200000|2020-12-31 04:50:00|1982.3|1974.3|1984.3|1978.3|1984.3|1978.3|1982.3|1974.3|3
1609390500000|2020-12-31 04:55:00|1984.1|1978.1|1984.1|1978.1|1984.1|1978.1|1984.1|1978.1|1
1609390800000|2020-12-31 05:00:00|1984.9|1978.9|1985.1|1979.1|1985.3|1979.3|1984.9|1978.9|5
1609391100000|2020-12-31 05:05:00|1984.9|1978.9|1984.8|1978.8|1984.9|1978.9|1984.6|1978.6|3
1609391400000|2020-12-31 05:10:00|1984.6|1978.6|1984.4|1978.4|1984.6|1978.6|1983.5|1977.5|11
1609391700000|2020-12-31 05:15:00|1984.6|1978.6|1984.4|1978.4|1984.6|1978.6|1984.4|1978.4|8
1609392000000|2020-12-31 05:20:00|1984.5|1978.5|1985.6|1979.6|1987.3|1981.3|1984.4|1978.4|20
1609392300000|2020-12-31 05:25:00|1985.9|1979.9|1985.9|1979.9|1986.3|1980.3|1985.9|1979.9|4
1609392600000|2020-12-31 05:30:00|1985.6|1979.6|1983.1|1977.1|1985.6|1979.6|1983.1|1977.1|16
1609392900000|2020-12-31 05:35:00|1983.4|1977.4|1985|1979|1985.1|1979.1|1983|1977|20
1609393200000|2020-12-31 05:40:00|1984.8|1978.8|1983.4|1977.4|1984.8|1978.8|1983|1977|14
1609393500000|2020-12-31 05:45:00|1983.3|1977.3|1984.5|1978.5|1984.5|1978.5|1982.9|1976.9|15
1609393800000|2020-12-31 05:50:00|1984.4|1978.4|1981|1975|1984.4|1978.4|1980.6|1974.6|28
1609394100000|2020-12-31 05:55:00|1980.6|1974.6|1978.3|1972.3|1980.6|1974.6|1978.1|1972.1|22
1609394400000|2020-12-31 06:00:00|1977.9|1971.9|1977|1971|1977.9|1971.9|1976.1|1970.1|25
1609394700000|2020-12-31 06:05:00|1976.8|1970.8|1977.6|1971.6|1977.6|1971.6|1975.8|1969.8|13
1609395000000|2020-12-31 06:10:00|1977.4|1971.4|1977.9|1971.9|1977.9|1971.9|1976.6|1970.6|12
1609395300000|2020-12-31 06:15:00|1977.6|1971.6|1975.3|1969.3|1977.6|1971.6|1974.8|1968.8|31
1609395600000|2020-12-31 06:20:00|1974.9|1968.9|1973|1967|1975.3|1969.3|1971.9|1965.9|38
1609395900000|2020-12-31 06:25:00|1973.4|1967.4|1975.5|1969.5|1975.5|1969.5|1971.6|1965.6|21
1609396200000|2020-12-31 06:30:00|1975.1|1969.1|1974.3|1968.3|1975.1|1969.1|1974.3|1968.3|4
1609396500000|2020-12-31 06:35:00|1974|1968|1972.8|1966.8|1974|1968|1971.6|1965.6|15
1609396800000|2020-12-31 06:40:00|1973.6|1967.6|1977.1|1971.1|1978.4|1972.4|1973.6|1967.6|15
1609397100000|2020-12-31 06:45:00|1975.9|1969.9|1975.1|1969.1|1975.9|1969.9|1975.1|1969.1|2
1609398000000|2020-12-31 07:00:00|1975.6|1969.6|1978.9|1972.9|1978.9|1972.9|1975.6|1969.6|6
1609398300000|2020-12-31 07:05:00|1979.5|1973.5|1980.1|1974.1|1980.3|1974.3|1979.5|1973.5|3
1609398600000|2020-12-31 07:10:00|1980|1974|1979.5|1973.5|1980|1974|1979.1|1973.1|4
1609398900000|2020-12-31 07:15:00|1978.9|1972.9|1978.1|1972.1|1979.5|1973.5|1977.6|1971.6|11
1609399200000|2020-12-31 07:20:00|1978|1972|1978|1972|1978|1972|1978|1972|1
1609399500000|2020-12-31 07:25:00|1978.8|1972.8|1983.3|1977.3|1984.5|1978.5|1978.3|1972.3|64
1609399800000|2020-12-31 07:30:00|1983.8|1977.8|1980.8|1974.8|1983.8|1977.8|1980.8|1974.8|13
1609400100000|2020-12-31 07:35:00|1981.1|1975.1|1981.9|1975.9|1981.9|1975.9|1981.1|1975.1|4
1609400400000|2020-12-31 07:40:00|1982.1|1976.1|1981.3|1975.3|1982.1|1976.1|1981.3|1975.3|2
1609400700000|2020-12-31 07:45:00|1981.5|1975.5|1981.5|1975.5|1981.5|1975.5|1981.5|1975.5|1
1609401000000|2020-12-31 07:50:00|1981.9|1975.9|1983.6|1977.6|1983.6|1977.6|1981.3|1975.3|11
1609401300000|2020-12-31 07:55:00|1984|1978|1983.4|1977.4|1984|1978|1981.4|1975.4|14
1609401600000|2020-12-31 08:00:00|1983.1|1977.1|1983.4|1977.4|1983.4|1977.4|1978.4|1972.4|27
1609401900000|2020-12-31 08:05:00|1982.6|1976.6|1980.9|1974.9|1982.6|1976.6|1980.9|1974.9|11
1609402200000|2020-12-31 08:10:00|1980.6|1974.6|1979.1|1973.1|1980.6|1974.6|1978.1|1972.1|21
1609402500000|2020-12-31 08:15:00|1980.1|1974.1|1978.6|1972.6|1981.4|1975.4|1976.9|1970.9|25
1609402800000|2020-12-31 08:20:00|1978.4|1972.4|1981.1|1975.1|1981.9|1975.9|1978.4|1972.4|15
1609403100000|2020-12-31 08:25:00|1981.4|1975.4|1982.1|1976.1|1982.4|1976.4|1981.4|1975.4|7
1609403400000|2020-12-31 08:30:00|1983.1|1977.1|1983.9|1977.9|1984.9|1978.9|1983.1|1977.1|10
1609403700000|2020-12-31 08:35:00|1983.6|1977.6|1983.9|1977.9|1984.4|1978.4|1983.6|1977.6|14
1609404000000|2020-12-31 08:40:00|1984.1|1978.1|1984.1|1978.1|1984.6|1978.6|1983.6|1977.6|7
1609404300000|2020-12-31 08:45:00|1983.9|1977.9|1984.9|1978.9|1985.4|1979.4|1982.6|1976.6|12
1609404600000|2020-12-31 08:50:00|1984.6|1978.6|1982.9|1976.9|1984.6|1978.6|1981.9|1975.9|17
1609404900000|2020-12-31 08:55:00|1982.6|1976.6|1983.6|1977.6|1984.4|1978.4|1981.6|1975.6|21
1609405200000|2020-12-31 09:00:00|1983.4|1977.4|1985.4|1979.4|1986.9|1980.9|1983.1|1977.1|23
1609405500000|2020-12-31 09:05:00|1985.1|1979.1|1986.1|1980.1|1986.6|1980.6|1984.9|1978.9|13
1609405800000|2020-12-31 09:10:00|1985.9|1979.9|1983.1|1977.1|1986.1|1980.1|1983.1|1977.1|14
1609406100000|2020-12-31 09:15:00|1983.4|1977.4|1985.4|1979.4|1985.4|1979.4|1983.4|1977.4|9
1609406400000|2020-12-31 09:20:00|1985.1|1979.1|1981.9|1975.9|1985.1|1979.1|1981.4|1975.4|18
1609406700000|2020-12-31 09:25:00|1981.6|1975.6|1981.9|1975.9|1982.1|1976.1|1980.9|1974.9|11
1609407000000|2020-12-31 09:30:00|1981.6|1975.6|1982.1|1976.1|1982.6|1976.6|1980.4|1974.4|11
1609407300000|2020-12-31 09:35:00|1981.9|1975.9|1982.4|1976.4|1982.6|1976.6|1981.4|1975.4|6
1609407600000|2020-12-31 09:40:00|1982.6|1976.6|1984.1|1978.1|1984.4|1978.4|1982.6|1976.6|8
1609407900000|2020-12-31 09:45:00|1984.4|1978.4|1983.4|1977.4|1984.4|1978.4|1982.9|1976.9|7
1609408200000|2020-12-31 09:50:00|1983.6|1977.6|1986.4|1980.4|1986.4|1980.4|1983.6|1977.6|8
1609408500000|2020-12-31 09:55:00|1986.1|1980.1|1985.9|1979.9|1986.6|1980.6|1984.9|1978.9|9
1609408800000|2020-12-31 10:00:00|1985.4|1979.4|1984.9|1978.9|1985.6|1979.6|1983.9|1977.9|19
1609409100000|2020-12-31 10:05:00|1985.1|1979.1|1985.1|1979.1|1985.1|1979.1|1984.4|1978.4|7
1609409400000|2020-12-31 10:10:00|1984.9|1978.9|1988.9|1982.9|1989.6|1983.6|1984.9|1978.9|9
1609409700000|2020-12-31 10:15:00|1988.4|1982.4|1987.1|1981.1|1988.4|1982.4|1986.4|1980.4|8
1609410000000|2020-12-31 10:20:00|1987.6|1981.6|1988.1|1982.1|1988.1|1982.1|1987.6|1981.6|2
1609410300000|2020-12-31 10:25:00|1988.4|1982.4|1988.9|1982.9|1989.1|1983.1|1988.4|1982.4|4
1609410900000|2020-12-31 10:35:00|1988.6|1982.6|1986.4|1980.4|1988.6|1982.6|1986.1|1980.1|13
1609411200000|2020-12-31 10:40:00|1986.1|1980.1|1985.4|1979.4|1986.1|1980.1|1984.9|1978.9|7
1609411500000|2020-12-31 10:45:00|1985.6|1979.6|1986.1|1980.1|1986.1|1980.1|1985.6|1979.6|6
1609411800000|2020-12-31 10:50:00|1985.9|1979.9|1986.1|1980.1|1986.1|1980.1|1985.6|1979.6|3
1609412400000|2020-12-31 11:00:00|1986.4|1980.4|1986.1|1980.1|1986.6|1980.6|1985.9|1979.9|7
1609412700000|2020-12-31 11:05:00|1986.4|1980.4|1989.4|1983.4|1989.4|1983.4|1986.4|1980.4|4
1609413000000|2020-12-31 11:10:00|1989.1|1983.1|1990.4|1984.4|1990.4|1984.4|1989.1|1983.1|6
1609413300000|2020-12-31 11:15:00|1990.9|1984.9|1990.6|1984.6|1991.1|1985.1|1990.6|1984.6|3
1609413600000|2020-12-31 11:20:00|1990.9|1984.9|1990.1|1984.1|1993.9|1987.9|1989.9|1983.9|30
1609413900000|2020-12-31 11:25:00|1990.6|1984.6|1992.1|1986.1|1992.1|1986.1|1990.6|1984.6|5
1609414200000|2020-12-31 11:30:00|1992.4|1986.4|1993.4|1987.4|1993.6|1987.6|1990.1|1984.1|29
1609414500000|2020-12-31 11:35:00|1993.6|1987.6|1990.4|1984.4|1993.6|1987.6|1990.4|1984.4|19
1609414800000|2020-12-31 11:40:00|1990.6|1984.6|1992.9|1986.9|1993.1|1987.1|1990.6|1984.6|19
1609415100000|2020-12-31 11:45:00|1993.1|1987.1|1991.6|1985.6|1993.6|1987.6|1991.1|1985.1|19
1609415400000|2020-12-31 11:50:00|1991.9|1985.9|1993.4|1987.4|1993.6|1987.6|1991.4|1985.4|12
1609415700000|2020-12-31 11:55:00|1993.6|1987.6|1996.4|1990.4|1996.4|1990.4|1993.6|1987.6|16
1609416000000|2020-12-31 12:00:00|1995.9|1989.9|1996.9|1990.9|1996.9|1990.9|1994.6|1988.6|21
1609416300000|2020-12-31 12:05:00|1997.1|1991.1|1997.1|1991.1|1997.1|1991.1|1996.9|1990.9|7
1609416600000|2020-12-31 12:10:00|1997.4|1991.4|1996.4|1990.4|1998.6|1992.6|1996.1|1990.1|20
1609416900000|2020-12-31 12:15:00|1995.9|1989.9|1998.1|1992.1|1998.4|1992.4|1995.9|1989.9|19
1609417200000|2020-12-31 12:20:00|1998.6|1992.6|2000.1|1994.1|2000.4|1994.4|1997.9|1991.9|12
1609417500000|2020-12-31 12:25:00|2000.4|1994.4|1999.6|1993.6|2000.6|1994.6|1999.1|1993.1|23
1609417800000|2020-12-31 12:30:00|1999.9|1993.9|1996.6|1990.6|1999.9|1993.9|1996.1|1990.1|23
1609418100000|2020-12-31 12:35:00|1996.9|1990.9|1992.1|1986.1|1997.1|1991.1|1991.4|1985.4|24
1609418400000|2020-12-31 12:40:00|1991.6|1985.6|1984.1|1978.1|1992.9|1986.9|1982.4|1976.4|43
1609418700000|2020-12-31 12:45:00|1984.4|1978.4|1986.6|1980.6|1987.4|1981.4|1984.4|1978.4|28
1609419000000|2020-12-31 12:50:00|1987.1|1981.1|1985.6|1979.6|1988.6|1982.6|1983.9|1977.9|41
1609419300000|2020-12-31 12:55:00|1986.4|1980.4|1986.4|1980.4|1986.6|1980.6|1984.9|1978.9|20
1609419600000|2020-12-31 13:00:00|1986.6|1980.6|1985.9|1979.9|1986.9|1980.9|1985.9|1979.9|12
1609419900000|2020-12-31 13:05:00|1985.6|1979.6|1985.1|1979.1|1986.1|1980.1|1985.1|1979.1|8
1609420200000|2020-12-31 13:10:00|1984.1|1978.1|1983.1|1977.1|1984.1|1978.1|1983.1|1977.1|12
1609420500000|2020-12-31 13:15:00|1982.9|1976.9|1982.4|1976.4|1982.9|1976.9|1980.1|1974.1|12
1609420800000|2020-12-31 13:20:00|1982.6|1976.6|1980.9|1974.9|1982.6|1976.6|1980.9|1974.9|8
1609421100000|2020-12-31 13:25:00|1980.6|1974.6|1981.1|1975.1|1981.1|1975.1|1979.6|1973.6|7
1609421400000|2020-12-31 13:30:00|1980.6|1974.6|1980.9|1974.9|1981.1|1975.1|1979.9|1973.9|13
1609421700000|2020-12-31 13:35:00|1981.1|1975.1|1977.4|1971.4|1981.9|1975.9|1976.6|1970.6|22
1609422000000|2020-12-31 13:40:00|1976.9|1970.9|1981.1|1975.1|1981.4|1975.4|1976.9|1970.9|27
1609422300000|2020-12-31 13:45:00|1981.4|1975.4|1984.4|1978.4|1984.4|1978.4|1981.1|1975.1|15
1609422600000|2020-12-31 13:50:00|1985.1|1979.1|1989.9|1983.9|1989.9|1983.9|1984.6|1978.6|16
1609422900000|2020-12-31 13:55:00|1990.4|1984.4|1994.1|1988.1|1999.9|1993.9|1990.4|1984.4|100
1609423200000|2020-12-31 14:00:00|1994.4|1988.4|1992.4|1986.4|1994.4|1988.4|1991.4|1985.4|13
1609423500000|2020-12-31 14:05:00|1992.6|1986.6|1994.4|1988.4|1994.4|1988.4|1992.6|1986.6|7
1609423800000|2020-12-31 14:10:00|1995.1|1989.1|1996.4|1990.4|1997.4|1991.4|1995.1|1989.1|9
1609424100000|2020-12-31 14:15:00|1996.6|1990.6|1996.9|1990.9|1996.9|1990.9|1996.4|1990.4|4
1609424400000|2020-12-31 14:20:00|1996.4|1990.4|1996.4|1990.4|1996.4|1990.4|1996.4|1990.4|1
1609424700000|2020-12-31 14:25:00|1996.1|1990.1|1994.1|1988.1|1996.1|1990.1|1994.1|1988.1|6
1609425000000|2020-12-31 14:30:00|1994.4|1988.4|1993.6|1987.6|1994.9|1988.9|1993.6|1987.6|6
1609425300000|2020-12-31 14:35:00|1993.4|1987.4|1993.1|1987.1|1993.4|1987.4|1993.1|1987.1|2
1609425600000|2020-12-31 14:40:00|1992.6|1986.6|1992.6|1986.6|1992.6|1986.6|1992.6|1986.6|1
1609425900000|2020-12-31 14:45:00|1992.4|1986.4|1993.4|1987.4|1994.1|1988.1|1992.4|1986.4|9
1609426200000|2020-12-31 14:50:00|1993.6|1987.6|1994.6|1988.6|1994.6|1988.6|1993.4|1987.4|14
1609426500000|2020-12-31 14:55:00|1994.9|1988.9|1996.4|1990.4|1996.4|1990.4|1994.9|1988.9|7
1609426800000|2020-12-31 15:00:00|1996.1|1990.1|1998.9|1992.9|1998.9|1992.9|1996.1|1990.1|10
1609427100000|2020-12-31 15:05:00|1999.1|1993.1|1998.1|1992.1|1999.6|1993.6|1998.1|1992.1|7
1609427400000|2020-12-31 15:10:00|1998.6|1992.6|1998.6|1992.6|1999.4|1993.4|1998.4|1992.4|10
1609427700000|2020-12-31 15:15:00|1998.4|1992.4|1997.9|1991.9|1998.4|1992.4|1996.6|1990.6|9
1609428000000|2020-12-31 15:20:00|1998.1|1992.1|1998.1|1992.1|1998.1|1992.1|1998.1|1992.1|1
1609428300000|2020-12-31 15:25:00|1998.6|1992.6|1999.4|1993.4|1999.4|1993.4|1998.6|1992.6|2
1609428600000|2020-12-31 15:30:00|1999.1|1993.1|1999.1|1993.1|1999.1|1993.1|1999.1|1993.1|1
1609428900000|2020-12-31 15:35:00|1998.9|1992.9|1990.9|1984.9|1998.9|1992.9|1990.9|1984.9|12
1609429200000|2020-12-31 15:40:00|1991.6|1985.6|1993.1|1987.1|1993.6|1987.6|1991.6|1985.6|7
1609429500000|2020-12-31 15:45:00|1992.9|1986.9|1993.1|1987.1|1993.1|1987.1|1992.9|1986.9|2
1609430100000|2020-12-31 15:55:00|1992.9|1986.9|1992.9|1986.9|1992.9|1986.9|1992.9|1986.9|1
1609430700000|2020-12-31 16:05:00|1993.1|1987.1|1993.1|1987.1|1993.1|1987.1|1993.1|1987.1|1
1609431000000|2020-12-31 16:10:00|1992.9|1986.9|1992.9|1986.9|1992.9|1986.9|1992.9|1986.9|1
1609431300000|2020-12-31 16:15:00|1993.8|1987.8|1998.4|1992.4|2000.4|1994.4|1993.8|1987.8|24
1609431600000|2020-12-31 16:20:00|1998.6|1992.6|1998.6|1992.6|1999.1|1993.1|1998.6|1992.6|3
1609431900000|2020-12-31 16:25:00|1997.1|1991.1|1995.6|1989.6|1997.1|1991.1|1995.6|1989.6|4
1609432200000|2020-12-31 16:30:00|1995.9|1989.9|1995.6|1989.6|1995.9|1989.9|1995.6|1989.6|2
1609432500000|2020-12-31 16:35:00|1995.1|1989.1|1994.1|1988.1|1995.1|1989.1|1994.1|1988.1|3
1609433100000|2020-12-31 16:45:00|1993.6|1987.6|1992.9|1986.9|1993.6|1987.6|1992.9|1986.9|3
1609433400000|2020-12-31 16:50:00|1993.1|1987.1|1993.1|1987.1|1993.1|1987.1|1992.9|1986.9|3
1609434000000|2020-12-31 17:00:00|1993.4|1987.4|1996.1|1990.1|1996.6|1990.6|1993.4|1987.4|7
1609434300000|2020-12-31 17:05:00|1995.9|1989.9|1995.6|1989.6|1995.9|1989.9|1995.6|1989.6|2
1609435800000|2020-12-31 17:30:00|1995.4|1989.4|1994.1|1988.1|1995.4|1989.4|1994.1|1988.1|3
1609436400000|2020-12-31 17:40:00|1993.9|1987.9|1993.9|1987.9|1993.9|1987.9|1993.9|1987.9|1
1609437300000|2020-12-31 17:55:00|1993.3|1987.3|1993.3|1987.3|1993.5|1987.5|1993.3|1987.3|3
1609722000000|2021-01-04 01:00:00|1994.5|1983.3|2004.9|1998.9|2007.3|2001.3|1994.5|1983.3|88
1609722300000|2021-01-04 01:05:00|2004.3|1998.3|2004|1998|2004.3|1998.3|2000.5|1994.5|22
1609722600000|2021-01-04 01:10:00|2003.3|1997.3|1999|1993|2003.4|1997.4|1997.5|1991.5|66
1609722900000|2021-01-04 01:15:00|1998.8|1992.8|1995.9|1989.9|1998.8|1992.8|1995.9|1989.9|7
1609723200000|2021-01-04 01:20:00|1996.1|1990.1|1996.1|1990.1|1996.1|1990.1|1996.1|1990.1|1
1609723500000|2021-01-04 01:25:00|1996.3|1990.3|1996.8|1990.8|1996.9|1990.9|1996|1990|9
1609723800000|2021-01-04 01:30:00|1996|1990|1998.3|1992.3|1999.6|1993.6|1996|1990|21
1609724100000|2021-01-04 01:35:00|1998|1992|1997.1|1991.1|1998|1992|1996.9|1990.9|7
1609724400000|2021-01-04 01:40:00|1997.4|1991.4|1998.3|1992.3|1999.6|1993.6|1997.4|1991.4|19
1609724700000|2021-01-04 01:45:00|1998.5|1992.5|1998.3|1992.3|1998.6|1992.6|1998.1|1992.1|11
1609725000000|2021-01-04 01:50:00|1998.5|1992.5|1997.8|1991.8|1998.5|1992.5|1997.8|1991.8|4
1609725300000|2021-01-04 01:55:00|1998.9|1992.9|1999.1|1993.1|1999.3|1993.3|1998.9|1992.9|5
1609725600000|2021-01-04 02:00:00|1999.3|1993.3|1997.3|1991.3|1999.3|1993.3|1996.8|1990.8|23
1609725900000|2021-01-04 02:05:00|1997|1991|1998.5|1992.5|1998.9|1992.9|1996.6|1990.6|53
1609726200000|2021-01-04 02:10:00|1998.8|1992.8|2001.3|1995.3|2001.8|1995.8|1998.5|1992.5|61
1609726500000|2021-01-04 02:15:00|2001.5|1995.5|2001.3|1995.3|2001.6|1995.6|2001.3|1995.3|3
1609727400000|2021-01-04 02:30:00|2001.8|1995.8|2003.1|1997.1|2005.1|1999.1|2001.3|1995.3|41
1609727700000|2021-01-04 02:35:00|2003.3|1997.3|2004.4|1998.4|2004.4|1998.4|2003.3|1997.3|3
1609728000000|2021-01-04 02:40:00|2004.6|1998.6|2006.5|2000.5|2006.9|2000.9|2004.6|1998.6|10
1609728300000|2021-01-04 02:45:00|2006.6|2000.6|2007.9|2001.9|2008.4|2002.4|2006.6|2000.6|13
1609728600000|2021-01-04 02:50:00|2008.1|2002.1|2012|2006|2012.4|2006.4|2008.1|2002.1|43
1609728900000|2021-01-04 02:55:00|2011.4|2005.4|2013.5|2007.5|2013.8|2007.8|2009.5|2003.5|30
1609729200000|2021-01-04 03:00:00|2013.8|2007.8|2021.3|2015.3|2028.8|2022.8|2013.8|2007.8|143
1609729500000|2021-01-04 03:05:00|2021|2015|2021.6|2015.6|2024|2018|2019.1|2013.1|45
1609729800000|2021-01-04 03:10:00|2022|2016|2021.5|2015.5|2022.3|2016.3|2021.3|2015.3|6
1609730100000|2021-01-04 03:15:00|2021.8|2015.8|2024.9|2018.9|2025.4|2019.4|2021.8|2015.8|20
1609730400000|2021-01-04 03:20:00|2025.4|2019.4|2023.4|2017.4|2025.8|2019.8|2021.9|2015.9|62
1609730700000|2021-01-04 03:25:00|2023.8|2017.8|2025.8|2019.8|2026.1|2020.1|2023.8|2017.8|28
1609731000000|2021-01-04 03:30:00|2026|2020|2021.5|2015.5|2026.3|2020.3|2021.5|2015.5|15
1609731300000|2021-01-04 03:35:00|2021.8|2015.8|2021.1|2015.1|2021.8|2015.8|2021.1|2015.1|4
1609731900000|2021-01-04 03:45:00|2020.8|2014.8|2017.4|2011.4|2020.8|2014.8|2017.4|2011.4|11
1609732200000|2021-01-04 03:50:00|2017.1|2011.1|2015.4|2009.4|2017.1|2011.1|2015.4|2009.4|5
1609732500000|2021-01-04 03:55:00|2014.8|2008.8|2015.5|2009.5|2015.8|2009.8|2014.8|2008.8|5
1609732800000|2021-01-04 04:00:00|2015.3|2009.3|2017.6|2011.6|2017.6|2011.6|2015.3|2009.3|6
1609733100000|2021-01-04 04:05:00|2017.4|2011.4|2017.4|2011.4|2017.4|2011.4|2017.4|2011.4|1
1609733400000|2021-01-04 04:10:00|2017.8|2011.8|2015.6|2009.6|2018|2012|2015.6|2009.6|6
1609733700000|2021-01-04 04:15:00|2015.5|2009.5|2015|2009|2016.4|2010.4|2014.1|2008.1|9
1609734600000|2021-01-04 04:30:00|2015.1|2009.1|2015.1|2009.1|2015.1|2009.1|2015.1|2009.1|1
1609734900000|2021-01-04 04:35:00|2014.3|2008.3|2014.3|2008.3|2014.3|2008.3|2014.3|2008.3|1
1609735200000|2021-01-04 04:40:00|2014.4|2008.4|2014.4|2008.4|2014.4|2008.4|2014.4|2008.4|1
1609735500000|2021-01-04 04:45:00|2014.5|2008.5|2014.5|2008.5|2014.5|2008.5|2014.5|2008.5|1
1609736100000|2021-01-04 04:55:00|2014.1|2008.1|2014|2008|2014.1|2008.1|2014|2008|2
1609736400000|2021-01-04 05:00:00|2014.4|2008.4|2014.8|2008.8|2014.8|2008.8|2014.4|2008.4|3
1609736700000|2021-01-04 05:05:00|2015.1|2009.1|2013.6|2007.6|2015.1|2009.1|2013.6|2007.6|2
1609737300000|2021-01-04 05:15:00|2014.5|2008.5|2015.4|2009.4|2015.4|2009.4|2014.5|2008.5|2
1609737600000|2021-01-04 05:20:00|2014.9|2008.9|2015.1|2009.1|2015.1|2009.1|2013.6|2007.6|9
1609737900000|2021-01-04 05:25:00|2015|2009|2015.4|2009.4|2015.4|2009.4|2015|2009|3
1609738200000|2021-01-04 05:30:00|2015|2009|2023.8|2017.8|2023.8|2017.8|2015|2009|39
1609738500000|2021-01-04 05:35:00|2023.3|2017.3|2023.9|2017.9|2023.9|2017.9|2021.4|2015.4|30
1609738800000|2021-01-04 05:40:00|2023.8|2017.8|2025.6|2019.6|2026.6|2020.6|2023.4|2017.4|31
1609739100000|2021-01-04 05:45:00|2026.1|2020.1|2022.9|2016.9|2026.4|2020.4|2022.9|2016.9|16
1609739400000|2021-01-04 05:50:00|2023.4|2017.4|2022.9|2016.9|2023.9|2017.9|2022.4|2016.4|7
1609739700000|2021-01-04 05:55:00|2023|2017|2029.6|2023.6|2030.1|2024.1|2023|2017|21
1609740000000|2021-01-04 06:00:00|2029.5|2023.5|2029.9|2023.9|2030.1|2024.1|2029.5|2023.5|4
1609740300000|2021-01-04 06:05:00|2030.4|2024.4|2031.9|2025.9|2032.1|2026.1|2030.4|2024.4|3
1609740600000|2021-01-04 06:10:00|2031.6|2025.6|2028.4|2022.4|2031.6|2025.6|2026.9|2020.9|18
1609740900000|2021-01-04 06:15:00|2028.1|2022.1|2029.4|2023.4|2029.4|2023.4|2028.1|2022.1|11
1609741200000|2021-01-04 06:20:00|2029.6|2023.6|2032|2026|2032.3|2026.3|2029.6|2023.6|11
1609741500000|2021-01-04 06:25:00|2031.8|2025.8|2030.1|2024.1|2031.8|2025.8|2030.1|2024.1|2
1609741800000|2021-01-04 06:30:00|2030.4|2024.4|2023.8|2017.8|2030.6|2024.6|2023.8|2017.8|13
1609742100000|2021-01-04 06:35:00|2022.9|2016.9|2021.8|2015.8|2023.1|2017.1|2021.5|2015.5|8
1609742400000|2021-01-04 06:40:00|2021.5|2015.5|2024.6|2018.6|2024.6|2018.6|2021|2015|16
1609742700000|2021-01-04 06:45:00|2024.5|2018.5|2026|2020|2028.6|2022.6|2024.3|2018.3|32
1609743000000|2021-01-04 06:50:00|2025.6|2019.6|2025.6|2019.6|2026.4|2020.4|2025.1|2019.1|20
1609743300000|2021-01-04 06:55:00|2025.5|2019.5|2023.6|2017.6|2025.6|2019.6|2023.3|2017.3|14
1609743600000|2021-01-04 07:00:00|2023.5|2017.5|2023.8|2017.8|2024|2018|2023.5|2017.5|4
1609743900000|2021-01-04 07:05:00|2022.8|2016.8|2022.5|2016.5|2022.8|2016.8|2022.3|2016.3|3
1609744200000|2021-01-04 07:10:00|2022.6|2016.6|2024.1|2018.1|2024.1|2018.1|2022.6|2016.6|5
1609744500000|2021-01-04 07:15:00|2024|2018|2024.1|2018.1|2024.1|2018.1|2024|2018|2
1609744800000|2021-01-04 07:20:00|2024|2018|2023.9|2017.9|2024|2018|2023.9|2017.9|2
1609745100000|2021-01-04 07:25:00|2022.9|2016.9|2022.9|2016.9|2022.9|2016.9|2022.9|2016.9|1
1609745400000|2021-01-04 07:30:00|2022.3|2016.3|2021|2015|2022.3|2016.3|2021|2015|5
1609745700000|2021-01-04 07:35:00|2020.9|2014.9|2021.1|2015.1|2021.9|2015.9|2020.6|2014.6|5
1609746000000|2021-01-04 07:40:00|2020.9|2014.9|2023.9|2017.9|2025.1|2019.1|2020.9|2014.9|19
1609746300000|2021-01-04 07:45:00|2024.1|2018.1|2024.9|2018.9|2024.9|2018.9|2024.1|2018.1|3
1609746900000|2021-01-04 07:55:00|2024.8|2018.8|2026.5|2020.5|2026.5|2020.5|2022.5|2016.5|8
1609747200000|2021-01-04 08:00:00|2026.3|2020.3|2035.3|2029.3|2035.8|2029.8|2026|2020|64
1609747500000|2021-01-04 08:05:00|2035|2029|2035.5|2029.5|2039.8|2033.8|2034|2028|42
1609747800000|2021-01-04 08:10:00|2035.8|2029.8|2039.8|2033.8|2041|2035|2035.5|2029.5|32
1609748100000|2021-01-04 08:15:00|2040|2034|2043.3|2037.3|2044.8|2038.8|2040|2034|45
1609748400000|2021-01-04 08:20:00|2043|2037|2034.5|2028.5|2044.5|2038.5|2034.5|2028.5|45
1609748700000|2021-01-04 08:25:00|2035.3|2029.3|2033.5|2027.5|2038.3|2032.3|2033.5|2027.5|45
1609749000000|2021-01-04 08:30:00|2033.8|2027.8|2034|2028|2035.3|2029.3|2031.8|2025.8|41
1609749300000|2021-01-04 08:35:00|2033.5|2027.5|2038|2032|2039|2033|2031.8|2025.8|59
1609749600000|2021-01-04 08:40:00|2038.8|2032.8|2038|2032|2039.5|2033.5|2036.5|2030.5|36
1609749900000|2021-01-04 08:45:00|2037.8|2031.8|2036.3|2030.3|2037.8|2031.8|2035.3|2029.3|36
1609750200000|2021-01-04 08:50:00|2036|2030|2037.3|2031.3|2039|2033|2036|2030|28
1609750500000|2021-01-04 08:55:00|2037.5|2031.5|2041|2035|2041|2035|2037.3|2031.3|18
1609750800000|2021-01-04 09:00:00|2041.5|2035.5|2047|2041|2047.3|2041.3|2041|2035|44
1609751100000|2021-01-04 09:05:00|2047.3|2041.3|2051.8|2045.8|2052|2046|2047.3|2041.3|45
1609751400000|2021-01-04 09:10:00|2051.5|2045.5|2050.8|2044.8|2052.3|2046.3|2050.5|2044.5|50
1609751700000|2021-01-04 09:15:00|2051.3|2045.3|2050.8|2044.8|2052|2046|2050.5|2044.5|26
1609752000000|2021-01-04 09:20:00|2051.3|2045.3|2051.3|2045.3|2052.8|2046.8|2050.5|2044.5|24
1609752300000|2021-01-04 09:25:00|2051.5|2045.5|2054.3|2048.3|2055|2049|2051.5|2045.5|48
1609752600000|2021-01-04 09:30:00|2054|2048|2055.3|2049.3|2055.3|2049.3|2053.3|2047.3|26
1609752900000|2021-01-04 09:35:00|2055|2049|2053.8|2047.8|2056.3|2050.3|2053.8|2047.8|37
1609753200000|2021-01-04 09:40:00|2053.3|2047.3|2052.5|2046.5|2053.3|2047.3|2050.8|2044.8|33
1609753500000|2021-01-04 09:45:00|2052.8|2046.8|2053.8|2047.8|2054.8|2048.8|2052.8|2046.8|33
1609753800000|2021-01-04 09:50:00|2054|2048|2053|2047|2055|2049|2051.8|2045.8|27
1609754100000|2021-01-04 09:55:00|2052.8|2046.8|2052.5|2046.5|2054.8|2048.8|2052.5|2046.5|29
1609754400000|2021-01-04 10:00:00|2052|2046|2054.8|2048.8|2055|2049|2052|2046|22
1609754700000|2021-01-04 10:05:00|2055|2049|2056.8|2050.8|2057.3|2051.3|2054.8|2048.8|27
1609755000000|2021-01-04 10:10:00|2057|2051|2056|2050|2057.5|2051.5|2055.8|2049.8|19
1609755300000|2021-01-04 10:15:00|2056.5|2050.5|2056.8|2050.8|2057|2051|2056|2050|12
1609755600000|2021-01-04 10:20:00|2057|2051|2057.3|2051.3|2057.3|2051.3|2056.8|2050.8|6
1609755900000|2021-01-04 10:25:00|2057.5|2051.5|2060.5|2054.5|2060.5|2054.5|2056.8|2050.8|19
1609756200000|2021-01-04 10:30:00|2060.8|2054.8|2061.8|2055.8|2061.8|2055.8|2060|2054|32
1609756500000|2021-01-04 10:35:00|2062|2056|2063.8|2057.8|2063.8|2057.8|2062|2056|24
1609756800000|2021-01-04 10:40:00|2064|2058|2064.3|2058.3|2066.3|2060.3|2064|2058|33
1609757100000|2021-01-04 10:45:00|2064.5|2058.5|2055.8|2049.8|2065.3|2059.3|2055.5|2049.5|48
1609757400000|2021-01-04 10:50:00|2056|2050|2057.5|2051.5|2058.8|2052.8|2055.8|2049.8|30
1609757700000|2021-01-04 10:55:00|2058.3|2052.3|2059|2053|2062.5|2056.5|2058.3|2052.3|39
1609758000000|2021-01-04 11:00:00|2059.3|2053.3|2056.8|2050.8|2060.8|2054.8|2056.8|2050.8|23
1609758300000|2021-01-04 11:05:00|2057|2051|2057.5|2051.5|2057.8|2051.8|2056.8|2050.8|11
1609758600000|2021-01-04 11:10:00|2058.3|2052.3|2054.3|2048.3|2058.3|2052.3|2053.8|2047.8|19
1609758900000|2021-01-04 11:15:00|2054|2048|2055.8|2049.8|2056|2050|2053.5|2047.5|10
1609759200000|2021-01-04 11:20:00|2055.5|2049.5|2054.1|2048.1|2055.5|2049.5|2054.1|2048.1|8
1609759500000|2021-01-04 11:25:00|2054|2048|2052.5|2046.5|2054.5|2048.5|2052.3|2046.3|18
1609759800000|2021-01-04 11:30:00|2052.3|2046.3|2051.8|2045.8|2053.5|2047.5|2051.8|2045.8|20
1609760100000|2021-01-04 11:35:00|2051.5|2045.5|2053.9|2047.9|2053.9|2047.9|2051.3|2045.3|21
1609760400000|2021-01-04 11:40:00|2054|2048|2053.8|2047.8|2055.3|2049.3|2053.5|2047.5|22
1609760700000|2021-01-04 11:45:00|2053.9|2047.9|2055.6|2049.6|2055.6|2049.6|2053.9|2047.9|13
1609761000000|2021-01-04 11:50:00|2055.9|2049.9|2055.9|2049.9|2056|2050|2055.8|2049.8|5
1609761300000|2021-01-04 11:55:00|2055.8|2049.8|2055.3|2049.3|2055.8|2049.8|2054.8|2048.8|21
1609761600000|2021-01-04 12:00:00|2055|2049|2053.8|2047.8|2055|2049|2053.1|2047.1|25
1609761900000|2021-01-04 12:05:00|2053.5|2047.5|2056|2050|2056.3|2050.3|2053.5|2047.5|48
1609762200000|2021-01-04 12:10:00|2056.3|2050.3|2056.6|2050.6|2056.6|2050.6|2055.3|2049.3|14
1609762500000|2021-01-04 12:15:00|2056.5|2050.5|2056.8|2050.8|2057.9|2051.9|2056.3|2050.3|19
1609762800000|2021-01-04 12:20:00|2056.9|2050.9|2059|2053|2059.1|2053.1|2055.8|2049.8|19
1609763100000|2021-01-04 12:25:00|2058.8|2052.8|2059.3|2053.3|2059.8|2053.8|2058|2052|19
1609763400000|2021-01-04 12:30:00|2059.5|2053.5|2058.1|2052.1|2059.8|2053.8|2057|2051|42
1609763700000|2021-01-04 12:35:00|2058|2052|2057|2051|2058|2052|2056.9|2050.9|14
1609764000000|2021-01-04 12:40:00|2057.3|2051.3|2051.5|2045.5|2058.5|2052.5|2051.5|2045.5|20
1609764300000|2021-01-04 12:45:00|2051.4|2045.4|2040.6|2034.6|2051.4|2045.4|2040.4|2034.4|113
1609764600000|2021-01-04 12:50:00|2040.9|2034.9|2047.5|2041.5|2047.5|2041.5|2040.9|2034.9|60
1609764900000|2021-01-04 12:55:00|2047.6|2041.6|2042.4|2036.4|2047.6|2041.6|2042.4|2036.4|63
1609765200000|2021-01-04 13:00:00|2043|2037|2044.1|2038.1|2046.6|2040.6|2042|2036|135
1609765500000|2021-01-04 13:05:00|2044|2038|2041|2035|2045.4|2039.4|2040.3|2034.3|49
1609765800000|2021-01-04 13:10:00|2041.3|2035.3|2040.6|2034.6|2041.3|2035.3|2037.1|2031.1|45
1609766100000|2021-01-04 13:15:00|2040.3|2034.3|2038.3|2032.3|2040.3|2034.3|2035.3|2029.3|35
1609766400000|2021-01-04 13:20:00|2038|2032|2037.6|2031.6|2038.5|2032.5|2036.5|2030.5|22
1609766700000|2021-01-04 13:25:00|2037.5|2031.5|2039.6|2033.6|2039.8|2033.8|2036.3|2030.3|31
1609767000000|2021-01-04 13:30:00|2039.5|2033.5|2039.5|2033.5|2040.5|2034.5|2038.1|2032.1|21
1609767300000|2021-01-04 13:35:00|2039.3|2033.3|2039|2033|2039.9|2033.9|2037.5|2031.5|20
1609767600000|2021-01-04 13:40:00|2038.9|2032.9|2038.5|2032.5|2039|2033|2037|2031|29
1609767900000|2021-01-04 13:45:00|2038.3|2032.3|2040.8|2034.8|2041.4|2035.4|2038.3|2032.3|31
1609768200000|2021-01-04 13:50:00|2040.6|2034.6|2039.8|2033.8|2042.3|2036.3|2039.8|2033.8|20
1609768500000|2021-01-04 13:55:00|2039.6|2033.6|2045.3|2039.3|2045.3|2039.3|2039.5|2033.5|86
1609768800000|2021-01-04 14:00:00|2045.5|2039.5|2047.6|2041.6|2047.9|2041.9|2044.9|2038.9|54
1609769100000|2021-01-04 14:05:00|2047.3|2041.3|2049|2043|2049.9|2043.9|2047.3|2041.3|31
1609769400000|2021-01-04 14:10:00|2049.4|2043.4|2048.3|2042.3|2049.8|2043.8|2045.9|2039.9|22
1609769700000|2021-01-04 14:15:00|2048.1|2042.1|2045.9|2039.9|2048.1|2042.1|2044.3|2038.3|52
1609770000000|2021-01-04 14:20:00|2046|2040|2043.8|2037.8|2046.8|2040.8|2043.5|2037.5|36
1609770300000|2021-01-04 14:25:00|2043.5|2037.5|2043.8|2037.8|2043.8|2037.8|2042.4|2036.4|13
1609770600000|2021-01-04 14:30:00|2043|2037|2040.3|2034.3|2043.5|2037.5|2039.8|2033.8|61
1609770900000|2021-01-04 14:35:00|2040|2034|2039.5|2033.5|2040|2034|2037.5|2031.5|48
1609771200000|2021-01-04 14:40:00|2039.8|2033.8|2041.8|2035.8|2042.6|2036.6|2039.8|2033.8|24
1609771500000|2021-01-04 14:45:00|2042.3|2036.3|2041.5|2035.5|2042.3|2036.3|2041.3|2035.3|11
1609771800000|2021-01-04 14:50:00|2041.9|2035.9|2038.5|2032.5|2041.9|2035.9|2038|2032|31
1609772100000|2021-01-04 14:55:00|2038.8|2032.8|2038.5|2032.5|2039|2033|2038.3|2032.3|13
1609772400000|2021-01-04 15:00:00|2038.8|2032.8|2037.3|2031.3|2038.8|2032.8|2035.6|2029.6|43
1609772700000|2021-01-04 15:05:00|2036.9|2030.9|2036.9|2030.9|2041.3|2035.3|2036.6|2030.6|58
1609773000000|2021-01-04 15:10:00|2036.8|2030.8|2040.4|2034.4|2040.9|2034.9|2036.8|2030.8|34
1609773300000|2021-01-04 15:15:00|2040.3|2034.3|2037.4|2031.4|2040.3|2034.3|2037.1|2031.1|28
1609773600000|2021-01-04 15:20:00|2037.6|2031.6|2038.5|2032.5|2039.4|2033.4|2037.6|2031.6|19
1609773900000|2021-01-04 15:25:00|2038.3|2032.3|2035.8|2029.8|2038.6|2032.6|2035.5|2029.5|37
1609774200000|2021-01-04 15:30:00|2035.5|2029.5|2032.5|2026.5|2035.6|2029.6|2031.8|2025.8|38
1609774500000|2021-01-04 15:35:00|2032.3|2026.3|2030.6|2024.6|2032.3|2026.3|2029.9|2023.9|18
1609774800000|2021-01-04 15:40:00|2030.8|2024.8|2031.8|2025.8|2032.1|2026.1|2029.8|2023.8|26
1609775100000|2021-01-04 15:45:00|2031.5|2025.5|2036.8|2030.8|2036.8|2030.8|2030.3|2024.3|74
1609775400000|2021-01-04 15:50:00|2037|2031|2035.3|2029.3|2037.5|2031.5|2034|2028|48
1609775700000|2021-01-04 15:55:00|2035.1|2029.1|2037.8|2031.8|2037.8|2031.8|2032.8|2026.8|60
1609776000000|2021-01-04 16:00:00|2037.6|2031.6|2035.5|2029.5|2037.6|2031.6|2033.3|2027.3|83
1609776300000|2021-01-04 16:05:00|2035.4|2029.4|2038.6|2032.6|2038.8|2032.8|2035.3|2029.3|31
1609776600000|2021-01-04 16:10:00|2039.5|2033.5|2040.3|2034.3|2041|2035|2037.1|2031.1|46
1609776900000|2021-01-04 16:15:00|2041.4|2035.4|2051.8|2045.8|2061|2055|2041.3|2035.3|370
1609777200000|2021-01-04 16:20:00|2051.5|2045.5|2055.9|2049.9|2055.9|2049.9|2051.5|2045.5|36
1609777500000|2021-01-04 16:25:00|2055.8|2049.8|2055|2049|2055.8|2049.8|2053.9|2047.9|18
1609777800000|2021-01-04 16:30:00|2055.3|2049.3|2054.5|2048.5|2058.5|2052.5|2054.5|2048.5|70
1609778100000|2021-01-04 16:35:00|2054.6|2048.6|2056.8|2050.8|2056.8|2050.8|2054.4|2048.4|25
1609778400000|2021-01-04 16:40:00|2056.3|2050.3|2056.9|2050.9|2057.8|2051.8|2056.3|2050.3|13
1609778700000|2021-01-04 16:45:00|2057.1|2051.1|2060.5|2054.5|2060.9|2054.9|2057.1|2051.1|22
1609779000000|2021-01-04 16:50:00|2060.9|2054.9|2059.6|2053.6|2061.4|2055.4|2059|2053|36
1609779300000|2021-01-04 16:55:00|2058.5|2052.5|2057.4|2051.4|2058.5|2052.5|2057.1|2051.1|17
1609779600000|2021-01-04 17:00:00|2057.5|2051.5|2057|2051|2057.8|2051.8|2057|2051|5
1609779900000|2021-01-04 17:05:00|2056.6|2050.6|2056.8|2050.8|2056.8|2050.8|2055.8|2049.8|6
1609780200000|2021-01-04 17:10:00|2056.4|2050.4|2056.5|2050.5|2056.8|2050.8|2056.1|2050.1|7
1609780500000|2021-01-04 17:15:00|2056.3|2050.3|2056.4|2050.4|2057.5|2051.5|2054.6|2048.6|30
1609780800000|2021-01-04 17:20:00|2056.5|2050.5|2056.4|2050.4|2056.5|2050.5|2056.4|2050.4|4
1609781100000|2021-01-04 17:25:00|2055.6|2049.6|2057|2051|2057|2051|2055.6|2049.6|7
1609781400000|2021-01-04 17:30:00|2056.5|2050.5|2056.8|2050.8|2056.8|2050.8|2055.9|2049.9|5
1609781700000|2021-01-04 17:35:00|2056.6|2050.6|2056|2050|2056.6|2050.6|2055.3|2049.3|11
1609782000000|2021-01-04 17:40:00|2055.9|2049.9|2062|2056|2062|2056|2055.8|2049.8|21
1609782300000|2021-01-04 17:45:00|2061.3|2055.3|2059.4|2053.4|2061.3|2055.3|2059.4|2053.4|15
1609782600000|2021-01-04 17:50:00|2059.5|2053.5|2059.8|2053.8|2059.8|2053.8|2059|2053|7
1609782900000|2021-01-04 17:55:00|2059.9|2053.9|2060.4|2054.4|2060.4|2054.4|2059.4|2053.4|13
1609808400000|2021-01-05 01:00:00|2061.5|2055.5|2054.8|2048.8|2061.5|2055.5|2054.6|2048.6|28
1609808700000|2021-01-05 01:05:00|2054.6|2048.6|2055.6|2049.6|2055.6|2049.6|2054.1|2048.1|16
1609809000000|2021-01-05 01:10:00|2055.9|2049.9|2058.4|2052.4|2059.8|2053.8|2055.1|2049.1|17
1609809300000|2021-01-05 01:15:00|2059.1|2053.1|2059.6|2053.6|2061.6|2055.6|2059.1|2053.1|18
1609809600000|2021-01-05 01:20:00|2059.8|2053.8|2061.9|2055.9|2062.4|2056.4|2059.5|2053.5|58
1609809900000|2021-01-05 01:25:00|2062.4|2056.4|2062|2056|2066.4|2060.4|2062|2056|59
1609810200000|2021-01-05 01:30:00|2061.6|2055.6|2057.9|2051.9|2061.6|2055.6|2057.9|2051.9|16
1609810500000|2021-01-05 01:35:00|2057.4|2051.4|2056.8|2050.8|2058.1|2052.1|2056.5|2050.5|26
1609810800000|2021-01-05 01:40:00|2056.5|2050.5|2059.5|2053.5|2060.3|2054.3|2056.3|2050.3|33
1609811100000|2021-01-05 01:45:00|2059.4|2053.4|2060.8|2054.8|2060.8|2054.8|2058.5|2052.5|10
1609811400000|2021-01-05 01:50:00|2060.9|2054.9|2059.4|2053.4|2061.6|2055.6|2059.4|2053.4|11
1609811700000|2021-01-05 01:55:00|2059.5|2053.5|2060.1|2054.1|2060.4|2054.4|2059.5|2053.5|4
1609812300000|2021-01-05 02:05:00|2060|2054|2059.9|2053.9|2060.3|2054.3|2059.1|2053.1|16
1609812600000|2021-01-05 02:10:00|2060.1|2054.1|2060|2054|2060.1|2054.1|2058.1|2052.1|31
1609812900000|2021-01-05 02:15:00|2059.9|2053.9|2059.9|2053.9|2059.9|2053.9|2059.9|2053.9|1
1609813500000|2021-01-05 02:25:00|2060.4|2054.4|2060.4|2054.4|2060.4|2054.4|2060.4|2054.4|1
1609813800000|2021-01-05 02:30:00|2059.5|2053.5|2060.6|2054.6|2060.6|2054.6|2059.5|2053.5|18
1609814100000|2021-01-05 02:35:00|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|2060.1|2054.1|6
1609814400000|2021-01-05 02:40:00|2060|2054|2058.6|2052.6|2060|2054|2057.4|2051.4|33
1609814700000|2021-01-05 02:45:00|2058.5|2052.5|2059.9|2053.9|2060.4|2054.4|2058.4|2052.4|28
1609815000000|2021-01-05 02:50:00|2059.6|2053.6|2055.3|2049.3|2059.6|2053.6|2055.3|2049.3|45
1609815300000|2021-01-05 02:55:00|2055.1|2049.1|2054.4|2048.4|2056.3|2050.3|2054.4|2048.4|83
1609815600000|2021-01-05 03:00:00|2054.6|2048.6|2056.6|2050.6|2057.4|2051.4|2054.3|2048.3|53
1609815900000|2021-01-05 03:05:00|2057|2051|2057.9|2051.9|2058.1|2052.1|2057|2051|7
1609816200000|2021-01-05 03:10:00|2058.1|2052.1|2058.1|2052.1|2059.8|2053.8|2056|2050|32
1609816500000|2021-01-05 03:15:00|2058|2052|2055.8|2049.8|2058.1|2052.1|2054.6|2048.6|31
1609816800000|2021-01-05 03:20:00|2056.5|2050.5|2056.4|2050.4|2057.6|2051.6|2054.9|2048.9|55
1609817100000|2021-01-05 03:25:00|2056.6|2050.6|2058.9|2052.9|2059|2053|2056.6|2050.6|10
1609817400000|2021-01-05 03:30:00|2058.8|2052.8|2056.6|2050.6|2058.8|2052.8|2056.6|2050.6|4
1609817700000|2021-01-05 03:35:00|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|1
1609818000000|2021-01-05 03:40:00|2056.3|2050.3|2053.5|2047.5|2056.3|2050.3|2053.3|2047.3|12
1609818300000|2021-01-05 03:45:00|2053.8|2047.8|2053.3|2047.3|2053.9|2047.9|2053.3|2047.3|10
1609818600000|2021-01-05 03:50:00|2053.1|2047.1|2052.9|2046.9|2053.1|2047.1|2052.9|2046.9|2
1609818900000|2021-01-05 03:55:00|2053.3|2047.3|2054.4|2048.4|2054.4|2048.4|2053.3|2047.3|12
1609819200000|2021-01-05 04:00:00|2054.3|2048.3|2055.6|2049.6|2055.8|2049.8|2054.3|2048.3|25
1609819500000|2021-01-05 04:05:00|2055.8|2049.8|2052.9|2046.9|2055.8|2049.8|2052.9|2046.9|12
1609820700000|2021-01-05 04:25:00|2052.4|2046.4|2052.5|2046.5|2052.5|2046.5|2052.4|2046.4|2
1609821000000|2021-01-05 04:30:00|2052.6|2046.6|2053.1|2047.1|2053.1|2047.1|2052.6|2046.6|3
1609821300000|2021-01-05 04:35:00|2054|2048|2058.4|2052.4|2058.8|2052.8|2054|2048|12
1609821600000|2021-01-05 04:40:00|2058.6|2052.6|2060|2054|2060|2054|2058.6|2052.6|3
1609821900000|2021-01-05 04:45:00|2059.8|2053.8|2059.9|2053.9|2059.9|2053.9|2059.4|2053.4|4
1609822200000|2021-01-05 04:50:00|2060.1|2054.1|2059.8|2053.8|2060.1|2054.1|2059.6|2053.6|6
1609822500000|2021-01-05 04:55:00|2059.6|2053.6|2059.1|2053.1|2059.8|2053.8|2058.8|2052.8|11
1609823100000|2021-01-05 05:05:00|2059.3|2053.3|2060.6|2054.6|2060.6|2054.6|2058.9|2052.9|6
1609823400000|2021-01-05 05:10:00|2060.4|2054.4|2060.1|2054.1|2060.4|2054.4|2060.1|2054.1|2
1609824000000|2021-01-05 05:20:00|2060.4|2054.4|2060.4|2054.4|2060.4|2054.4|2059.8|2053.8|8
1609824300000|2021-01-05 05:25:00|2059.8|2053.8|2060.4|2054.4|2060.4|2054.4|2059.6|2053.6|9
1609824600000|2021-01-05 05:30:00|2060.1|2054.1|2060.3|2054.3|2061|2055|2059.3|2053.3|50
1609824900000|2021-01-05 05:35:00|2060.1|2054.1|2059.6|2053.6|2060.3|2054.3|2058.5|2052.5|41
1609825200000|2021-01-05 05:40:00|2060|2054|2057.8|2051.8|2060.3|2054.3|2057.8|2051.8|35
1609825500000|2021-01-05 05:45:00|2057.6|2051.6|2057.9|2051.9|2058.1|2052.1|2055.4|2049.4|33
1609825800000|2021-01-05 05:50:00|2058.1|2052.1|2059.8|2053.8|2061.9|2055.9|2058.1|2052.1|31
1609826100000|2021-01-05 05:55:00|2059.9|2053.9|2060|2054|2060.3|2054.3|2058.6|2052.6|22
1609826400000|2021-01-05 06:00:00|2060.1|2054.1|2058.8|2052.8|2061.5|2055.5|2058.8|2052.8|63
1609826700000|2021-01-05 06:05:00|2058.6|2052.6|2057.9|2051.9|2058.6|2052.6|2055.3|2049.3|43
1609827000000|2021-01-05 06:10:00|2057.8|2051.8|2056.6|2050.6|2057.9|2051.9|2056.6|2050.6|15
1609827300000|2021-01-05 06:15:00|2055.8|2049.8|2055.5|2049.5|2057.4|2051.4|2054.3|2048.3|79
1609827600000|2021-01-05 06:20:00|2055.4|2049.4|2055.1|2049.1|2057|2051|2054.3|2048.3|58
1609827900000|2021-01-05 06:25:00|2054.6|2048.6|2055|2049|2056.1|2050.1|2054|2048|15
1609828200000|2021-01-05 06:30:00|2054.9|2048.9|2058.5|2052.5|2059.3|2053.3|2054.1|2048.1|49
1609828500000|2021-01-05 06:35:00|2058.3|2052.3|2058.4|2052.4|2059|2053|2057.9|2051.9|20
1609828800000|2021-01-05 06:40:00|2058.9|2052.9|2061.6|2055.6|2062|2056|2058.9|2052.9|36
1609829100000|2021-01-05 06:45:00|2061.4|2055.4|2058|2052|2061.4|2055.4|2058|2052|15
1609829400000|2021-01-05 06:50:00|2057.9|2051.9|2057.8|2051.8|2058|2052|2055.4|2049.4|20
1609829700000|2021-01-05 06:55:00|2060.8|2054.8|2064.3|2058.3|2064.3|2058.3|2060.8|2054.8|14
1609830000000|2021-01-05 07:00:00|2064|2058|2060.8|2054.8|2064|2058|2060.8|2054.8|13
1609830300000|2021-01-05 07:05:00|2060.1|2054.1|2057.1|2051.1|2060.4|2054.4|2056.4|2050.4|22
1609830600000|2021-01-05 07:10:00|2057.4|2051.4|2057.1|2051.1|2058|2052|2057.1|2051.1|4
1609830900000|2021-01-05 07:15:00|2056.9|2050.9|2058.3|2052.3|2058.3|2052.3|2056.9|2050.9|5
1609831200000|2021-01-05 07:20:00|2058|2052|2057.5|2051.5|2058|2052|2056.4|2050.4|24
1609831500000|2021-01-05 07:25:00|2057.6|2051.6|2059.5|2053.5|2059.5|2053.5|2057.6|2051.6|6
1609831800000|2021-01-05 07:30:00|2060.1|2054.1|2062.5|2056.5|2062.5|2056.5|2060.1|2054.1|13
1609832100000|2021-01-05 07:35:00|2062.9|2056.9|2063.1|2057.1|2063.9|2057.9|2062.9|2056.9|7
1609832400000|2021-01-05 07:40:00|2062.9|2056.9|2062.6|2056.6|2062.9|2056.9|2062.5|2056.5|4
1609832700000|2021-01-05 07:45:00|2063.3|2057.3|2063.9|2057.9|2064.1|2058.1|2063.3|2057.3|8
1609833000000|2021-01-05 07:50:00|2063.6|2057.6|2063.6|2057.6|2063.9|2057.9|2063.1|2057.1|13
1609833300000|2021-01-05 07:55:00|2063.8|2057.8|2062.5|2056.5|2064|2058|2062.3|2056.3|11
1609833600000|2021-01-05 08:00:00|2062.6|2056.6|2058.5|2052.5|2065.5|2059.5|2058.5|2052.5|77
1609833900000|2021-01-05 08:05:00|2058.8|2052.8|2055.8|2049.8|2059.1|2053.1|2055.5|2049.5|27
1609834200000|2021-01-05 08:10:00|2056.3|2050.3|2055.8|2049.8|2057.3|2051.3|2055.6|2049.6|22
1609834500000|2021-01-05 08:15:00|2055|2049|2056.3|2050.3|2057.3|2051.3|2055|2049|19
1609834800000|2021-01-05 08:20:00|2056|2050|2050.5|2044.5|2056|2050|2050.5|2044.5|19
1609835100000|2021-01-05 08:25:00|2050.3|2044.3|2049|2043|2050.9|2044.9|2048.9|2042.9|22
1609835400000|2021-01-05 08:30:00|2049.4|2043.4|2050.3|2044.3|2050.3|2044.3|2049.1|2043.1|23
1609835700000|2021-01-05 08:35:00|2050.5|2044.5|2050.5|2044.5|2051.5|2045.5|2050.5|2044.5|17
1609836000000|2021-01-05 08:40:00|2050.3|2044.3|2050.5|2044.5|2050.8|2044.8|2049.3|2043.3|23
1609836300000|2021-01-05 08:45:00|2050.8|2044.8|2049.6|2043.6|2050.9|2044.9|2048.8|2042.8|31
1609836600000|2021-01-05 08:50:00|2049.4|2043.4|2050|2044|2050|2044|2049|2043|11
1609836900000|2021-01-05 08:55:00|2050.3|2044.3|2053|2047|2053|2047|2050.3|2044.3|6
1609837200000|2021-01-05 09:00:00|2053.5|2047.5|2052.9|2046.9|2053.5|2047.5|2052.8|2046.8|4
1609837500000|2021-01-05 09:05:00|2053|2047|2055.5|2049.5|2057.8|2051.8|2053|2047|20
1609837800000|2021-01-05 09:10:00|2055.4|2049.4|2055.5|2049.5|2055.8|2049.8|2054.4|2048.4|25
1609838100000|2021-01-05 09:15:00|2055.4|2049.4|2055|2049|2056.3|2050.3|2055|2049|13
1609838400000|2021-01-05 09:20:00|2054.8|2048.8|2055|2049|2055.1|2049.1|2054.3|2048.3|12
1609838700000|2021-01-05 09:25:00|2054.9|2048.9|2057.5|2051.5|2057.5|2051.5|2054.9|2048.9|8
1609839000000|2021-01-05 09:30:00|2057.1|2051.1|2060.3|2054.3|2060.8|2054.8|2057.1|2051.1|23
1609839300000|2021-01-05 09:35:00|2060.4|2054.4|2058.5|2052.5|2060.8|2054.8|2058.1|2052.1|23
1609839600000|2021-01-05 09:40:00|2058.3|2052.3|2058.5|2052.5|2058.8|2052.8|2058.3|2052.3|4
1609839900000|2021-01-05 09:45:00|2058.8|2052.8|2058.5|2052.5|2058.8|2052.8|2058.5|2052.5|12
1609840200000|2021-01-05 09:50:00|2058.8|2052.8|2058.8|2052.8|2058.9|2052.9|2058.1|2052.1|9
1609840500000|2021-01-05 09:55:00|2058.9|2052.9|2059.3|2053.3|2060.8|2054.8|2058.9|2052.9|13
1609840800000|2021-01-05 10:00:00|2059.1|2053.1|2057.8|2051.8|2059.1|2053.1|2057.8|2051.8|4
1609841100000|2021-01-05 10:05:00|2056.8|2050.8|2058.4|2052.4|2058.4|2052.4|2055.4|2049.4|23
1609841400000|2021-01-05 10:10:00|2057.8|2051.8|2060.3|2054.3|2060.3|2054.3|2057.8|2051.8|16
1609841700000|2021-01-05 10:15:00|2060|2054|2060.4|2054.4|2060.8|2054.8|2060|2054|7
1609842000000|2021-01-05 10:20:00|2060.5|2054.5|2061.3|2055.3|2062.3|2056.3|2060.5|2054.5|19
1609842300000|2021-01-05 10:25:00|2061.5|2055.5|2061.3|2055.3|2061.5|2055.5|2061|2055|9
1609842900000|2021-01-05 10:35:00|2061.5|2055.5|2062.5|2056.5|2062.5|2056.5|2061.5|2055.5|11
1609843200000|2021-01-05 10:40:00|2062.3|2056.3|2064|2058|2064|2058|2062.3|2056.3|7
1609843500000|2021-01-05 10:45:00|2064.3|2058.3|2064.6|2058.6|2064.9|2058.9|2064.3|2058.3|12
1609843800000|2021-01-05 10:50:00|2064.4|2058.4|2065.3|2059.3|2065.3|2059.3|2064|2058|19
1609844100000|2021-01-05 10:55:00|2065|2059|2067.1|2061.1|2067.5|2061.5|2065|2059|11
1609844400000|2021-01-05 11:00:00|2068.3|2062.3|2073.6|2067.6|2073.6|2067.6|2068.3|2062.3|36
1609844700000|2021-01-05 11:05:00|2073.1|2067.1|2071.5|2065.5|2073.8|2067.8|2069.5|2063.5|18
1609845000000|2021-01-05 11:10:00|2071.4|2065.4|2069.8|2063.8|2071.4|2065.4|2069.4|2063.4|11
1609845300000|2021-01-05 11:15:00|2069.9|2063.9|2068.3|2062.3|2069.9|2063.9|2068.3|2062.3|7
1609845600000|2021-01-05 11:20:00|2068.4|2062.4|2067.8|2061.8|2068.5|2062.5|2066|2060|18
1609845900000|2021-01-05 11:25:00|2068|2062|2068.3|2062.3|2069.8|2063.8|2067.5|2061.5|13
1609846200000|2021-01-05 11:30:00|2067.5|2061.5|2067.1|2061.1|2068.3|2062.3|2066|2060|14
1609846500000|2021-01-05 11:35:00|2067|2061|2066.1|2060.1|2067|2061|2064.6|2058.6|24
1609846800000|2021-01-05 11:40:00|2066|2060|2065.3|2059.3|2066.6|2060.6|2065.1|2059.1|11
1609847100000|2021-01-05 11:45:00|2065.5|2059.5|2064|2058|2067.3|2061.3|2064|2058|17
1609847400000|2021-01-05 11:50:00|2065.6|2059.6|2063|2057|2065.8|2059.8|2062.9|2056.9|15
1609847700000|2021-01-05 11:55:00|2063.3|2057.3|2061.5|2055.5|2063.5|2057.5|2061.3|2055.3|13
1609848000000|2021-01-05 12:00:00|2061.4|2055.4|2061.5|2055.5|2061.5|2055.5|2059.8|2053.8|23
1609848300000|2021-01-05 12:05:00|2061.3|2055.3|2060.4|2054.4|2061.3|2055.3|2060.4|2054.4|7
1609848600000|2021-01-05 12:10:00|2060.6|2054.6|2061.3|2055.3|2061.4|2055.4|2060.6|2054.6|9
1609848900000|2021-01-05 12:15:00|2061|2055|2060.8|2054.8|2061|2055|2060.8|2054.8|4
1609849200000|2021-01-05 12:20:00|2060.5|2054.5|2061.3|2055.3|2061.3|2055.3|2060.5|2054.5|9
1609849500000|2021-01-05 12:25:00|2061.1|2055.1|2061.1|2055.1|2061.4|2055.4|2061.1|2055.1|5
1609849800000|2021-01-05 12:30:00|2061|2055|2061.6|2055.6|2061.8|2055.8|2060.9|2054.9|8
1609850100000|2021-01-05 12:35:00|2061.5|2055.5|2061.5|2055.5|2061.5|2055.5|2061|2055|8
1609850400000|2021-01-05 12:40:00|2061.8|2055.8|2061|2055|2061.8|2055.8|2060.8|2054.8|13
1609850700000|2021-01-05 12:45:00|2061.3|2055.3|2062.4|2056.4|2062.6|2056.6|2060.8|2054.8|36
1609851000000|2021-01-05 12:50:00|2062.1|2056.1|2061.5|2055.5|2062.8|2056.8|2061|2055|29
1609851300000|2021-01-05 12:55:00|2061.3|2055.3|2062|2056|2062|2056|2061.3|2055.3|19
1609851600000|2021-01-05 13:00:00|2062.1|2056.1|2064.3|2058.3|2065.3|2059.3|2061.5|2055.5|66
1609851900000|2021-01-05 13:05:00|2064.1|2058.1|2063.5|2057.5|2064.6|2058.6|2063.5|2057.5|32
1609852200000|2021-01-05 13:10:00|2063.4|2057.4|2061.8|2055.8|2064.4|2058.4|2061.8|2055.8|31
1609852500000|2021-01-05 13:15:00|2061.3|2055.3|2060.5|2054.5|2061.9|2055.9|2059.1|2053.1|25
1609852800000|2021-01-05 13:20:00|2060.6|2054.6|2061.3|2055.3|2062.5|2056.5|2060.3|2054.3|31
1609853100000|2021-01-05 13:25:00|2061|2055|2059.4|2053.4|2061.3|2055.3|2059|2053|43
1609853400000|2021-01-05 13:30:00|2059.5|2053.5|2058.9|2052.9|2059.8|2053.8|2058.1|2052.1|25
1609853700000|2021-01-05 13:35:00|2059|2053|2060|2054|2060.6|2054.6|2059|2053|37
1609854000000|2021-01-05 13:40:00|2060.1|2054.1|2060|2054|2060.4|2054.4|2058.8|2052.8|33
1609854300000|2021-01-05 13:45:00|2060.1|2054.1|2059.4|2053.4|2060.4|2054.4|2059.4|2053.4|9
1609854600000|2021-01-05 13:50:00|2059.5|2053.5|2055.5|2049.5|2060|2054|2055.3|2049.3|41
1609854900000|2021-01-05 13:55:00|2055.3|2049.3|2054.1|2048.1|2056.1|2050.1|2054.1|2048.1|35
1609855200000|2021-01-05 14:00:00|2053.9|2047.9|2053.5|2047.5|2055|2049|2052.4|2046.4|48
1609855500000|2021-01-05 14:05:00|2053.8|2047.8|2054.3|2048.3|2054.8|2048.8|2053.1|2047.1|58
1609855800000|2021-01-05 14:10:00|2054.8|2048.8|2054.5|2048.5|2054.8|2048.8|2054|2048|51
1609856100000|2021-01-05 14:15:00|2054.8|2048.8|2052.9|2046.9|2054.8|2048.8|2052.3|2046.3|33
1609856400000|2021-01-05 14:20:00|2053|2047|2053.3|2047.3|2053.3|2047.3|2052.5|2046.5|12
1609856700000|2021-01-05 14:25:00|2053|2047|2053.4|2047.4|2053.4|2047.4|2052.5|2046.5|8
1609857000000|2021-01-05 14:30:00|2053.8|2047.8|2055.5|2049.5|2055.5|2049.5|2053.8|2047.8|26
1609857300000|2021-01-05 14:35:00|2055.4|2049.4|2056.1|2050.1|2056.1|2050.1|2054|2048|22
1609857600000|2021-01-05 14:40:00|2055.8|2049.8|2056.1|2050.1|2056.1|2050.1|2054.3|2048.3|25
1609857900000|2021-01-05 14:45:00|2056.6|2050.6|2055|2049|2056.6|2050.6|2054.3|2048.3|24
1609858200000|2021-01-05 14:50:00|2054.8|2048.8|2055.5|2049.5|2055.5|2049.5|2054.5|2048.5|10
1609858500000|2021-01-05 14:55:00|2055.8|2049.8|2056|2050|2056.5|2050.5|2054.6|2048.6|22
1609858800000|2021-01-05 15:00:00|2056.3|2050.3|2060.8|2054.8|2060.8|2054.8|2055|2049|55
1609859100000|2021-01-05 15:05:00|2061|2055|2058.8|2052.8|2061.4|2055.4|2057.6|2051.6|44
1609859400000|2021-01-05 15:10:00|2059|2053|2064.5|2058.5|2064.5|2058.5|2058.1|2052.1|42
1609859700000|2021-01-05 15:15:00|2064.4|2058.4|2061.5|2055.5|2064.4|2058.4|2060.5|2054.5|36
1609860000000|2021-01-05 15:20:00|2061|2055|2060.3|2054.3|2061.8|2055.8|2060.1|2054.1|15
1609860300000|2021-01-05 15:25:00|2060.1|2054.1|2060.3|2054.3|2060.3|2054.3|2058.5|2052.5|21
1609860600000|2021-01-05 15:30:00|2060|2054|2058.3|2052.3|2060|2054|2056.8|2050.8|32
1609860900000|2021-01-05 15:35:00|2058.4|2052.4|2064|2058|2064.3|2058.3|2058.3|2052.3|17
1609861200000|2021-01-05 15:40:00|2063.9|2057.9|2068.8|2062.8|2068.8|2062.8|2063.8|2057.8|44
1609861500000|2021-01-05 15:45:00|2069.1|2063.1|2071.5|2065.5|2071.5|2065.5|2068|2062|38
1609861800000|2021-01-05 15:50:00|2070.9|2064.9|2070.9|2064.9|2071.8|2065.8|2068.6|2062.6|61
1609862100000|2021-01-05 15:55:00|2071|2065|2060.8|2054.8|2071.5|2065.5|2058.4|2052.4|83
1609862400000|2021-01-05 16:00:00|2060.6|2054.6|2065.9|2059.9|2067.8|2061.8|2059.1|2053.1|42
1609862700000|2021-01-05 16:05:00|2065.1|2059.1|2075.3|2069.3|2075.4|2069.4|2063.8|2057.8|66
1609863000000|2021-01-05 16:10:00|2075|2069|2079.3|2073.3|2079.5|2073.5|2074.1|2068.1|65
1609863300000|2021-01-05 16:15:00|2079.4|2073.4|2084.8|2078.8|2086|2080|2079.3|2073.3|249
1609863600000|2021-01-05 16:20:00|2085.3|2079.3|2084.4|2078.4|2085.4|2079.4|2080.8|2074.8|45
1609863900000|2021-01-05 16:25:00|2084.5|2078.5|2082.1|2076.1|2085.4|2079.4|2082.1|2076.1|27
1609864200000|2021-01-05 16:30:00|2082.3|2076.3|2082|2076|2082.6|2076.6|2081.8|2075.8|16
1609864500000|2021-01-05 16:35:00|2082.6|2076.6|2082.3|2076.3|2085.3|2079.3|2082.3|2076.3|16
1609864800000|2021-01-05 16:40:00|2082.5|2076.5|2082.3|2076.3|2082.5|2076.5|2080.8|2074.8|9
1609865100000|2021-01-05 16:45:00|2082|2076|2082.8|2076.8|2082.8|2076.8|2081.9|2075.9|6
1609865400000|2021-01-05 16:50:00|2083.1|2077.1|2081.9|2075.9|2083.8|2077.8|2081.9|2075.9|16
1609865700000|2021-01-05 16:55:00|2081.6|2075.6|2081.4|2075.4|2081.8|2075.8|2081.4|2075.4|3
1609866000000|2021-01-05 17:00:00|2081.1|2075.1|2082.8|2076.8|2083.5|2077.5|2081.1|2075.1|20
1609866300000|2021-01-05 17:05:00|2082.9|2076.9|2082.8|2076.8|2083.3|2077.3|2082.8|2076.8|5
1609866900000|2021-01-05 17:15:00|2082.5|2076.5|2081.8|2075.8|2082.5|2076.5|2081.8|2075.8|3
1609867200000|2021-01-05 17:20:00|2081.6|2075.6|2081.5|2075.5|2081.6|2075.6|2081.5|2075.5|2
1609867800000|2021-01-05 17:30:00|2081.4|2075.4|2081.5|2075.5|2081.5|2075.5|2081.3|2075.3|4
1609868400000|2021-01-05 17:40:00|2081.3|2075.3|2082.1|2076.1|2082.3|2076.3|2081.3|2075.3|16
1609868700000|2021-01-05 17:45:00|2082|2076|2082.3|2076.3|2082.3|2076.3|2082|2076|3
1609869300000|2021-01-05 17:55:00|2081.9|2075.9|2079.3|2073.3|2081.9|2075.9|2078.5|2072.5|10
1609894800000|2021-01-06 01:00:00|2079.6|2073.6|2078.9|2072.9|2079.6|2073.6|2077.6|2071.6|6
1609895100000|2021-01-06 01:05:00|2079.5|2073.5|2080.5|2074.5|2080.5|2074.5|2079.5|2073.5|5
1609895400000|2021-01-06 01:10:00|2080.9|2074.9|2083.1|2077.1|2083.1|2077.1|2080.3|2074.3|11
1609895700000|2021-01-06 01:15:00|2083.4|2077.4|2083.1|2077.1|2084|2078|2082.8|2076.8|14
1609896000000|2021-01-06 01:20:00|2082.9|2076.9|2082.6|2076.6|2082.9|2076.9|2082.6|2076.6|4
1609896300000|2021-01-06 01:25:00|2082.9|2076.9|2081.6|2075.6|2082.9|2076.9|2081.6|2075.6|14
1609896600000|2021-01-06 01:30:00|2081.5|2075.5|2081.9|2075.9|2082.1|2076.1|2081.4|2075.4|5
1609896900000|2021-01-06 01:35:00|2081.6|2075.6|2081.4|2075.4|2081.6|2075.6|2081.1|2075.1|4
1609897200000|2021-01-06 01:40:00|2081.1|2075.1|2077.1|2071.1|2081.1|2075.1|2076.5|2070.5|23
1609897500000|2021-01-06 01:45:00|2077.3|2071.3|2077.1|2071.1|2077.4|2071.4|2077.1|2071.1|4
1609897800000|2021-01-06 01:50:00|2076.3|2070.3|2074.9|2068.9|2076.3|2070.3|2074.6|2068.6|7
1609898100000|2021-01-06 01:55:00|2075.1|2069.1|2076.3|2070.3|2076.3|2070.3|2075.1|2069.1|4
1609898400000|2021-01-06 02:00:00|2076.1|2070.1|2076.9|2070.9|2076.9|2070.9|2076.1|2070.1|5
1609898700000|2021-01-06 02:05:00|2076.6|2070.6|2076.5|2070.5|2076.9|2070.9|2076.1|2070.1|7
1609899000000|2021-01-06 02:10:00|2075.6|2069.6|2072.4|2066.4|2075.6|2069.6|2071.8|2065.8|16
1609899300000|2021-01-06 02:15:00|2072.1|2066.1|2074.8|2068.8|2075.5|2069.5|2072.1|2066.1|24
1609899600000|2021-01-06 02:20:00|2074.1|2068.1|2075.5|2069.5|2075.5|2069.5|2074.1|2068.1|2
1609900200000|2021-01-06 02:30:00|2075.9|2069.9|2077.1|2071.1|2077.3|2071.3|2075.5|2069.5|24
1609900500000|2021-01-06 02:35:00|2076.8|2070.8|2082.1|2076.1|2082.1|2076.1|2076.8|2070.8|42
1609900800000|2021-01-06 02:40:00|2081|2075|2081.4|2075.4|2082.6|2076.6|2078.8|2072.8|29
1609901100000|2021-01-06 02:45:00|2081.3|2075.3|2078.9|2072.9|2081.3|2075.3|2078.6|2072.6|20
1609901400000|2021-01-06 02:50:00|2078.6|2072.6|2075.4|2069.4|2078.6|2072.6|2075.4|2069.4|11
1609901700000|2021-01-06 02:55:00|2075.1|2069.1|2072.9|2066.9|2075.1|2069.1|2072|2066|28
1609902000000|2021-01-06 03:00:00|2073.1|2067.1|2073.1|2067.1|2073.6|2067.6|2073.1|2067.1|3
1609902300000|2021-01-06 03:05:00|2073.4|2067.4|2073.9|2067.9|2074|2068|2073.4|2067.4|6
1609902900000|2021-01-06 03:15:00|2073.4|2067.4|2076.1|2070.1|2076.6|2070.6|2072.6|2066.6|13
1609903200000|2021-01-06 03:20:00|2075.9|2069.9|2076|2070|2076|2070|2075.9|2069.9|2
1609903800000|2021-01-06 03:30:00|2075.5|2069.5|2075.6|2069.6|2075.6|2069.6|2075.5|2069.5|2
1609904100000|2021-01-06 03:35:00|2075.9|2069.9|2077.3|2071.3|2077.3|2071.3|2075.9|2069.9|4
1609904400000|2021-01-06 03:40:00|2077.1|2071.1|2077.1|2071.1|2077.1|2071.1|2077.1|2071.1|1
1609905300000|2021-01-06 03:55:00|2077.6|2071.6|2078.6|2072.6|2081|2075|2077.6|2071.6|6
1609905900000|2021-01-06 04:05:00|2078.3|2072.3|2078.1|2072.1|2078.3|2072.3|2078.1|2072.1|2
1609906500000|2021-01-06 04:15:00|2078|2072|2078|2072|2078|2072|2078|2072|1
1609906800000|2021-01-06 04:20:00|2078.1|2072.1|2078.1|2072.1|2078.1|2072.1|2078.1|2072.1|1
1609908600000|2021-01-06 04:50:00|2078.4|2072.4|2078.8|2072.8|2079|2073|2078.3|2072.3|4
1609908900000|2021-01-06 04:55:00|2078.6|2072.6|2078.4|2072.4|2078.9|2072.9|2078.1|2072.1|8
1609909200000|2021-01-06 05:00:00|2078.6|2072.6|2079|2073|2079|2073|2077.6|2071.6|12
1609909500000|2021-01-06 05:05:00|2078.1|2072.1|2078|2072|2079.5|2073.5|2077.6|2071.6|26
1609909800000|2021-01-06 05:10:00|2077.9|2071.9|2077.9|2071.9|2078|2072|2077.9|2071.9|3
1609910100000|2021-01-06 05:15:00|2078|2072|2078|2072|2078|2072|2077.9|2071.9|3
1609911000000|2021-01-06 05:30:00|2077.8|2071.8|2076.5|2070.5|2078|2072|2075.5|2069.5|20
1609911300000|2021-01-06 05:35:00|2076.1|2070.1|2077.1|2071.1|2077.4|2071.4|2075.8|2069.8|11
1609911600000|2021-01-06 05:40:00|2076.9|2070.9|2075.3|2069.3|2076.9|2070.9|2075.3|2069.3|13
1609911900000|2021-01-06 05:45:00|2075.1|2069.1|2075.3|2069.3|2075.3|2069.3|2075.1|2069.1|2
1609912200000|2021-01-06 05:50:00|2075.1|2069.1|2076.3|2070.3|2076.4|2070.4|2075.1|2069.1|9
1609912500000|2021-01-06 05:55:00|2076.4|2070.4|2074.4|2068.4|2076.6|2070.6|2073.5|2067.5|30
1609912800000|2021-01-06 06:00:00|2073.5|2067.5|2076.4|2070.4|2076.9|2070.9|2073.4|2067.4|35
1609913100000|2021-01-06 06:05:00|2075.1|2069.1|2076.4|2070.4|2077.3|2071.3|2074|2068|41
1609913400000|2021-01-06 06:10:00|2075.1|2069.1|2076.9|2070.9|2077.5|2071.5|2074.8|2068.8|30
1609913700000|2021-01-06 06:15:00|2077.1|2071.1|2077.4|2071.4|2078.1|2072.1|2077.1|2071.1|11
1609914000000|2021-01-06 06:20:00|2077.1|2071.1|2082.1|2076.1|2082.1|2076.1|2077.1|2071.1|9
1609914300000|2021-01-06 06:25:00|2082|2076|2079.3|2073.3|2082|2076|2079.3|2073.3|15
1609914600000|2021-01-06 06:30:00|2079.1|2073.1|2079.6|2073.6|2079.9|2073.9|2078.8|2072.8|18
1609914900000|2021-01-06 06:35:00|2079.4|2073.4|2079.3|2073.3|2079.8|2073.8|2079.3|2073.3|7
1609915200000|2021-01-06 06:40:00|2079.6|2073.6|2073.6|2067.6|2080.3|2074.3|2073|2067|34
1609915500000|2021-01-06 06:45:00|2074.1|2068.1|2075|2069|2075|2069|2070.6|2064.6|40
1609915800000|2021-01-06 06:50:00|2074.9|2068.9|2075.1|2069.1|2075.1|2069.1|2074.9|2068.9|4
1609916100000|2021-01-06 06:55:00|2075|2069|2075.1|2069.1|2075.4|2069.4|2074.1|2068.1|9
1609916400000|2021-01-06 07:00:00|2075.6|2069.6|2076.9|2070.9|2077|2071|2075.6|2069.6|3
1609916700000|2021-01-06 07:05:00|2077|2071|2080.6|2074.6|2080.6|2074.6|2077|2071|14
1609917000000|2021-01-06 07:10:00|2081.1|2075.1|2083.3|2077.3|2083.4|2077.4|2081.1|2075.1|8
1609917300000|2021-01-06 07:15:00|2083.4|2077.4|2082.6|2076.6|2084.1|2078.1|2082.1|2076.1|9
1609917600000|2021-01-06 07:20:00|2082.8|2076.8|2080.4|2074.4|2083.1|2077.1|2080.1|2074.1|15
1609917900000|2021-01-06 07:25:00|2080.1|2074.1|2079.8|2073.8|2080.4|2074.4|2079.6|2073.6|6
1609918200000|2021-01-06 07:30:00|2079.4|2073.4|2080|2074|2080|2074|2079.4|2073.4|6
1609918500000|2021-01-06 07:35:00|2079.9|2073.9|2079.4|2073.4|2079.9|2073.9|2079.4|2073.4|3
1609918800000|2021-01-06 07:40:00|2079.6|2073.6|2081.6|2075.6|2081.6|2075.6|2079.6|2073.6|5
1609919100000|2021-01-06 07:45:00|2081.5|2075.5|2080.1|2074.1|2082.4|2076.4|2080.1|2074.1|10
1609919700000|2021-01-06 07:55:00|2080|2074|2081.5|2075.5|2081.5|2075.5|2080|2074|7
1609920000000|2021-01-06 08:00:00|2081.3|2075.3|2082.8|2076.8|2084.3|2078.3|2081|2075|14
1609920300000|2021-01-06 08:05:00|2082.5|2076.5|2079.5|2073.5|2082.5|2076.5|2079.5|2073.5|26
1609920600000|2021-01-06 08:10:00|2079.4|2073.4|2083.6|2077.6|2083.9|2077.9|2079.4|2073.4|24
1609920900000|2021-01-06 08:15:00|2083.4|2077.4|2084.8|2078.8|2086.4|2080.4|2082.3|2076.3|24
1609921200000|2021-01-06 08:20:00|2084.5|2078.5|2084.6|2078.6|2084.8|2078.8|2084.5|2078.5|3
1609921500000|2021-01-06 08:25:00|2084.5|2078.5|2084.4|2078.4|2085.5|2079.5|2083.3|2077.3|18
1609921800000|2021-01-06 08:30:00|2084.5|2078.5|2084.8|2078.8|2086.1|2080.1|2083.3|2077.3|39
1609922100000|2021-01-06 08:35:00|2084.5|2078.5|2081.4|2075.4|2084.5|2078.5|2081|2075|52
1609922400000|2021-01-06 08:40:00|2081.5|2075.5|2080.3|2074.3|2081.6|2075.6|2079.8|2073.8|17
1609922700000|2021-01-06 08:45:00|2080.5|2074.5|2083|2077|2084|2078|2080.5|2074.5|19
1609923000000|2021-01-06 08:50:00|2082.8|2076.8|2083.6|2077.6|2084.3|2078.3|2082.5|2076.5|14
1609923300000|2021-01-06 08:55:00|2083.9|2077.9|2083.1|2077.1|2085|2079|2083.1|2077.1|16
1609923600000|2021-01-06 09:00:00|2083.3|2077.3|2082.4|2076.4|2083.4|2077.4|2080.8|2074.8|18
1609923900000|2021-01-06 09:05:00|2082.8|2076.8|2083|2077|2084|2078|2082.3|2076.3|23
1609924200000|2021-01-06 09:10:00|2083.4|2077.4|2083.8|2077.8|2083.8|2077.8|2082.1|2076.1|28
1609924500000|2021-01-06 09:15:00|2083.5|2077.5|2081.1|2075.1|2083.5|2077.5|2080.9|2074.9|23
1609924800000|2021-01-06 09:20:00|2080.9|2074.9|2073|2067|2081.3|2075.3|2071.9|2065.9|57
1609925100000|2021-01-06 09:25:00|2072.8|2066.8|2072.3|2066.3|2072.8|2066.8|2070.8|2064.8|28
1609925400000|2021-01-06 09:30:00|2072.4|2066.4|2079.6|2073.6|2080.8|2074.8|2072.4|2066.4|35
1609925700000|2021-01-06 09:35:00|2080.1|2074.1|2080.8|2074.8|2081.3|2075.3|2080|2074|16
1609926000000|2021-01-06 09:40:00|2080.6|2074.6|2079.6|2073.6|2080.6|2074.6|2078.3|2072.3|23
1609926300000|2021-01-06 09:45:00|2079|2073|2082|2076|2082|2076|2078.5|2072.5|18
1609926600000|2021-01-06 09:50:00|2082.3|2076.3|2082.3|2076.3|2082.4|2076.4|2081.8|2075.8|10
1609926900000|2021-01-06 09:55:00|2082.1|2076.1|2083.5|2077.5|2083.5|2077.5|2081.8|2075.8|10
1609927200000|2021-01-06 10:00:00|2083.6|2077.6|2083.5|2077.5|2083.9|2077.9|2083.5|2077.5|6
1609927500000|2021-01-06 10:05:00|2083.8|2077.8|2084.8|2078.8|2086.1|2080.1|2082.3|2076.3|21
1609927800000|2021-01-06 10:10:00|2085|2079|2086.8|2080.8|2086.8|2080.8|2084.8|2078.8|22
1609928100000|2021-01-06 10:15:00|2086.9|2080.9|2085.6|2079.6|2086.9|2080.9|2085.6|2079.6|14
1609928400000|2021-01-06 10:20:00|2085.5|2079.5|2084.6|2078.6|2085.9|2079.9|2084.6|2078.6|15
1609928700000|2021-01-06 10:25:00|2084.5|2078.5|2086.4|2080.4|2086.5|2080.5|2084.5|2078.5|10
1609929000000|2021-01-06 10:30:00|2087.3|2081.3|2086.8|2080.8|2087.3|2081.3|2085|2079|32
1609929300000|2021-01-06 10:35:00|2086.6|2080.6|2085.8|2079.8|2086.8|2080.8|2085.8|2079.8|14
1609929600000|2021-01-06 10:40:00|2086|2080|2086.5|2080.5|2086.5|2080.5|2085.6|2079.6|8
1609929900000|2021-01-06 10:45:00|2086.3|2080.3|2086.6|2080.6|2086.6|2080.6|2085.9|2079.9|7
1609930200000|2021-01-06 10:50:00|2086.5|2080.5|2085.9|2079.9|2086.6|2080.6|2085.6|2079.6|18
1609930500000|2021-01-06 10:55:00|2085.6|2079.6|2086|2080|2086.4|2080.4|2084.8|2078.8|36
1609930800000|2021-01-06 11:00:00|2085.5|2079.5|2086.3|2080.3|2086.8|2080.8|2085.5|2079.5|12
1609931100000|2021-01-06 11:05:00|2086.5|2080.5|2086.6|2080.6|2086.8|2080.8|2086.5|2080.5|4
1609931400000|2021-01-06 11:10:00|2086.5|2080.5|2087.3|2081.3|2087.3|2081.3|2086.5|2080.5|5
1609931700000|2021-01-06 11:15:00|2087.1|2081.1|2085.6|2079.6|2087.1|2081.1|2085.3|2079.3|17
1609932000000|2021-01-06 11:20:00|2085.4|2079.4|2084|2078|2085.4|2079.4|2083.1|2077.1|22
1609932300000|2021-01-06 11:25:00|2084.3|2078.3|2084.4|2078.4|2085.1|2079.1|2084.3|2078.3|13
1609932600000|2021-01-06 11:30:00|2084.3|2078.3|2084.5|2078.5|2084.5|2078.5|2084|2078|4
1609932900000|2021-01-06 11:35:00|2084.8|2078.8|2083.9|2077.9|2085|2079|2083|2077|12
1609933200000|2021-01-06 11:40:00|2084|2078|2084.5|2078.5|2084.5|2078.5|2083.8|2077.8|6
1609933500000|2021-01-06 11:45:00|2084.3|2078.3|2082.6|2076.6|2084.3|2078.3|2081.8|2075.8|15
1609933800000|2021-01-06 11:50:00|2082.9|2076.9|2083|2077|2083.3|2077.3|2082.9|2076.9|4
1609934100000|2021-01-06 11:55:00|2083.3|2077.3|2083.9|2077.9|2083.9|2077.9|2083|2077|4
1609934400000|2021-01-06 12:00:00|2083.6|2077.6|2085.3|2079.3|2085.3|2079.3|2083.6|2077.6|12
1609934700000|2021-01-06 12:05:00|2085.1|2079.1|2087|2081|2087|2081|2084.1|2078.1|5
1609935000000|2021-01-06 12:10:00|2087.4|2081.4|2087.5|2081.5|2087.8|2081.8|2087.4|2081.4|4
1609935300000|2021-01-06 12:15:00|2087.3|2081.3|2086.8|2080.8|2087.5|2081.5|2086.8|2080.8|7
1609935600000|2021-01-06 12:20:00|2086.6|2080.6|2085.4|2079.4|2087|2081|2083.5|2077.5|25
1609935900000|2021-01-06 12:25:00|2085|2079|2084.8|2078.8|2086.6|2080.6|2084.8|2078.8|24
1609936200000|2021-01-06 12:30:00|2084.5|2078.5|2084.5|2078.5|2085.8|2079.8|2083.8|2077.8|25
1609936500000|2021-01-06 12:35:00|2084.6|2078.6|2086.5|2080.5|2087|2081|2084.5|2078.5|26
1609936800000|2021-01-06 12:40:00|2086.8|2080.8|2085.1|2079.1|2087|2081|2083.1|2077.1|20
1609937100000|2021-01-06 12:45:00|2085|2079|2084.5|2078.5|2086.3|2080.3|2083|2077|67
1609937400000|2021-01-06 12:50:00|2084.4|2078.4|2081.5|2075.5|2084.4|2078.4|2081.5|2075.5|24
1609937700000|2021-01-06 12:55:00|2081.8|2075.8|2082.3|2076.3|2082.8|2076.8|2080.5|2074.5|31
1609938000000|2021-01-06 13:00:00|2082|2076|2082.5|2076.5|2082.6|2076.6|2080.4|2074.4|64
1609938300000|2021-01-06 13:05:00|2082.3|2076.3|2083.8|2077.8|2084.1|2078.1|2082|2076|36
1609938600000|2021-01-06 13:10:00|2084|2078|2085.1|2079.1|2085.9|2079.9|2082.3|2076.3|39
1609938900000|2021-01-06 13:15:00|2084.5|2078.5|2082.5|2076.5|2084.9|2078.9|2082.5|2076.5|42
1609939200000|2021-01-06 13:20:00|2083|2077|2081.4|2075.4|2083.5|2077.5|2081.1|2075.1|28
1609939500000|2021-01-06 13:25:00|2081.6|2075.6|2082.3|2076.3|2083.5|2077.5|2081.6|2075.6|29
1609939800000|2021-01-06 13:30:00|2082|2076|2081.8|2075.8|2082|2076|2081.5|2075.5|3
1609940100000|2021-01-06 13:35:00|2082|2076|2082|2076|2082.5|2076.5|2081.5|2075.5|15
1609940400000|2021-01-06 13:40:00|2081.5|2075.5|2082|2076|2082|2076|2081|2075|19
1609940700000|2021-01-06 13:45:00|2081.8|2075.8|2081.3|2075.3|2082|2076|2081.3|2075.3|7
1609941000000|2021-01-06 13:50:00|2081.5|2075.5|2076.5|2070.5|2081.5|2075.5|2076.5|2070.5|43
1609941300000|2021-01-06 13:55:00|2076.3|2070.3|2073.3|2067.3|2076.5|2070.5|2072.3|2066.3|69
1609941600000|2021-01-06 14:00:00|2073|2067|2074.5|2068.5|2074.5|2068.5|2072.3|2066.3|50
1609941900000|2021-01-06 14:05:00|2074.8|2068.8|2075.5|2069.5|2077|2071|2074.5|2068.5|40
1609942200000|2021-01-06 14:10:00|2075.3|2069.3|2075|2069|2076.3|2070.3|2074.5|2068.5|25
1609942500000|2021-01-06 14:15:00|2074.3|2068.3|2069.4|2063.4|2074.4|2068.4|2069.4|2063.4|33
1609942800000|2021-01-06 14:20:00|2069.6|2063.6|2071.8|2065.8|2071.8|2065.8|2068.9|2062.9|35
1609943100000|2021-01-06 14:25:00|2071.6|2065.6|2060|2054|2072|2066|2060|2054|160
1609943400000|2021-01-06 14:30:00|2059.9|2053.9|2059.4|2053.4|2064.9|2058.9|2057.1|2051.1|147
1609943700000|2021-01-06 14:35:00|2059.3|2053.3|2066|2060|2066.4|2060.4|2057.8|2051.8|144
1609944000000|2021-01-06 14:40:00|2065.8|2059.8|2062.3|2056.3|2066.3|2060.3|2059.4|2053.4|81
1609944300000|2021-01-06 14:45:00|2062.1|2056.1|2064|2058|2064.3|2058.3|2060.8|2054.8|46
1609944600000|2021-01-06 14:50:00|2063.6|2057.6|2068.8|2062.8|2069.3|2063.3|2061.6|2055.6|116
1609944900000|2021-01-06 14:55:00|2069|2063|2068.8|2062.8|2071.4|2065.4|2067.5|2061.5|68
1609945200000|2021-01-06 15:00:00|2069|2063|2072.8|2066.8|2074|2068|2067.6|2061.6|65
1609945500000|2021-01-06 15:05:00|2072.6|2066.6|2071.5|2065.5|2073.6|2067.6|2070.1|2064.1|31
1609945800000|2021-01-06 15:10:00|2071.8|2065.8|2073.5|2067.5|2075.9|2069.9|2071.4|2065.4|73
1609946100000|2021-01-06 15:15:00|2073.8|2067.8|2071.3|2065.3|2074.5|2068.5|2071.3|2065.3|15
1609946400000|2021-01-06 15:20:00|2071|2065|2068.5|2062.5|2071|2065|2067.6|2061.6|44
1609946700000|2021-01-06 15:25:00|2068.8|2062.8|2073|2067|2073.3|2067.3|2067.8|2061.8|67
1609947000000|2021-01-06 15:30:00|2072.8|2066.8|2070.9|2064.9|2073.5|2067.5|2069.9|2063.9|30
1609947300000|2021-01-06 15:35:00|2071|2065|2069.5|2063.5|2071.9|2065.9|2069|2063|28
1609947600000|2021-01-06 15:40:00|2069.6|2063.6|2067.5|2061.5|2070.4|2064.4|2066.5|2060.5|32
1609947900000|2021-01-06 15:45:00|2067.8|2061.8|2068.1|2062.1|2068.4|2062.4|2067.3|2061.3|26
1609948200000|2021-01-06 15:50:00|2068.4|2062.4|2075.8|2069.8|2076.3|2070.3|2068.3|2062.3|58
1609948500000|2021-01-06 15:55:00|2075.5|2069.5|2076|2070|2077.3|2071.3|2074.3|2068.3|29
1609948800000|2021-01-06 16:00:00|2075.8|2069.8|2072.3|2066.3|2075.8|2069.8|2072.3|2066.3|31
1609949100000|2021-01-06 16:05:00|2072.5|2066.5|2072.5|2066.5|2078.3|2072.3|2071.3|2065.3|45
1609949400000|2021-01-06 16:10:00|2072.8|2066.8|2070.5|2064.5|2073.8|2067.8|2070.3|2064.3|50
1609949700000|2021-01-06 16:15:00|2070.3|2064.3|2064|2058|2070.3|2064.3|2061.4|2055.4|159
1609950000000|2021-01-06 16:20:00|2063.8|2057.8|2062.8|2056.8|2064.5|2058.5|2062.3|2056.3|36
1609950300000|2021-01-06 16:25:00|2062.1|2056.1|2062.3|2056.3|2063.8|2057.8|2058.6|2052.6|59
1609950600000|2021-01-06 16:30:00|2062|2056|2064|2058|2065.3|2059.3|2062|2056|38
1609950900000|2021-01-06 16:35:00|2063.8|2057.8|2064.5|2058.5|2064.5|2058.5|2063.3|2057.3|25
1609951200000|2021-01-06 16:40:00|2064.8|2058.8|2062|2056|2064.8|2058.8|2062|2056|45
1609951500000|2021-01-06 16:45:00|2061.8|2055.8|2060.8|2054.8|2061.8|2055.8|2059.8|2053.8|25
1609951800000|2021-01-06 16:50:00|2060.6|2054.6|2061.4|2055.4|2061.8|2055.8|2060.5|2054.5|15
1609952100000|2021-01-06 16:55:00|2061.5|2055.5|2058.5|2052.5|2061.5|2055.5|2056|2050|57
1609952400000|2021-01-06 17:00:00|2058|2052|2058.3|2052.3|2058.5|2052.5|2057.8|2051.8|12
1609952700000|2021-01-06 17:05:00|2058.5|2052.5|2059|2053|2059.6|2053.6|2058.1|2052.1|27
1609953000000|2021-01-06 17:10:00|2059.1|2053.1|2058.8|2052.8|2059.3|2053.3|2058.8|2052.8|19
1609953300000|2021-01-06 17:15:00|2058.6|2052.6|2059.1|2053.1|2059.3|2053.3|2058.4|2052.4|18
1609953600000|2021-01-06 17:20:00|2058.8|2052.8|2058|2052|2059|2053|2058|2052|15
1609953900000|2021-01-06 17:25:00|2057.9|2051.9|2053.3|2047.3|2057.9|2051.9|2053.3|2047.3|23
1609954200000|2021-01-06 17:30:00|2053.6|2047.6|2050.6|2044.6|2054.3|2048.3|2050.6|2044.6|31
1609954500000|2021-01-06 17:35:00|2050.5|2044.5|2050.3|2044.3|2050.8|2044.8|2049.8|2043.8|22
1609954800000|2021-01-06 17:40:00|2050|2044|2049.5|2043.5|2050|2044|2048.3|2042.3|12
1609955100000|2021-01-06 17:45:00|2049.3|2043.3|2049.3|2043.3|2050|2044|2049|2043|22
1609955400000|2021-01-06 17:50:00|2049.5|2043.5|2050|2044|2051.3|2045.3|2049.5|2043.5|8
1609955700000|2021-01-06 17:55:00|2050.4|2044.4|2050.1|2044.1|2050.4|2044.4|2049.6|2043.6|7
1609981200000|2021-01-07 01:00:00|2052.1|2046.1|2053.6|2047.6|2055.4|2049.4|2052.1|2046.1|42
1609981500000|2021-01-07 01:05:00|2053.4|2047.4|2055.6|2049.6|2057.6|2051.6|2053.4|2047.4|57
1609981800000|2021-01-07 01:10:00|2053.4|2047.4|2053.9|2047.9|2054.6|2048.6|2052.9|2046.9|71
1609982100000|2021-01-07 01:15:00|2054.1|2048.1|2056.1|2050.1|2057.8|2051.8|2053.5|2047.5|77
1609982400000|2021-01-07 01:20:00|2055.3|2049.3|2055.9|2049.9|2055.9|2049.9|2053.6|2047.6|28
1609982700000|2021-01-07 01:25:00|2056.1|2050.1|2058.6|2052.6|2059.3|2053.3|2056.1|2050.1|42
1609983000000|2021-01-07 01:30:00|2058.4|2052.4|2056.9|2050.9|2058.4|2052.4|2056.9|2050.9|3
1609983300000|2021-01-07 01:35:00|2056.6|2050.6|2058.8|2052.8|2058.9|2052.9|2055.6|2049.6|17
1609983600000|2021-01-07 01:40:00|2059.3|2053.3|2059.9|2053.9|2059.9|2053.9|2058.8|2052.8|11
1609983900000|2021-01-07 01:45:00|2060.1|2054.1|2061.6|2055.6|2062.1|2056.1|2059.9|2053.9|50
1609984200000|2021-01-07 01:50:00|2060.4|2054.4|2065.1|2059.1|2065.1|2059.1|2060|2054|86
1609984500000|2021-01-07 01:55:00|2065|2059|2066.3|2060.3|2066.4|2060.4|2063.9|2057.9|18
1609984800000|2021-01-07 02:00:00|2066.4|2060.4|2065.5|2059.5|2066.4|2060.4|2064.8|2058.8|37
1609985100000|2021-01-07 02:05:00|2064.8|2058.8|2063.8|2057.8|2064.8|2058.8|2062.5|2056.5|34
1609985400000|2021-01-07 02:10:00|2062.3|2056.3|2061.6|2055.6|2062.8|2056.8|2060.9|2054.9|30
1609985700000|2021-01-07 02:15:00|2061.5|2055.5|2058.6|2052.6|2061.5|2055.5|2058.6|2052.6|6
1609986000000|2021-01-07 02:20:00|2057.8|2051.8|2055.5|2049.5|2057.8|2051.8|2054.9|2048.9|7
1609986300000|2021-01-07 02:25:00|2055.3|2049.3|2056.6|2050.6|2057.3|2051.3|2055.3|2049.3|8
1609986600000|2021-01-07 02:30:00|2057.1|2051.1|2062.5|2056.5|2062.6|2056.6|2056.6|2050.6|42
1609986900000|2021-01-07 02:35:00|2062.8|2056.8|2062|2056|2062.8|2056.8|2062|2056|4
1609987200000|2021-01-07 02:40:00|2062.3|2056.3|2062.4|2056.4|2062.5|2056.5|2061.9|2055.9|7
1609987500000|2021-01-07 02:45:00|2062.5|2056.5|2062.3|2056.3|2062.8|2056.8|2061.6|2055.6|38
1609987800000|2021-01-07 02:50:00|2062|2056|2062.3|2056.3|2063|2057|2062|2056|7
1609988100000|2021-01-07 02:55:00|2062.5|2056.5|2062.5|2056.5|2062.6|2056.6|2062.4|2056.4|7
1609988400000|2021-01-07 03:00:00|2062.8|2056.8|2062.6|2056.6|2062.8|2056.8|2062.1|2056.1|9
1609988700000|2021-01-07 03:05:00|2062.1|2056.1|2061.4|2055.4|2062.3|2056.3|2061.1|2055.1|11
1609989000000|2021-01-07 03:10:00|2060.9|2054.9|2062.6|2056.6|2062.6|2056.6|2059.5|2053.5|10
1609989300000|2021-01-07 03:15:00|2062.4|2056.4|2061.4|2055.4|2062.4|2056.4|2060.3|2054.3|10
1609989600000|2021-01-07 03:20:00|2061.5|2055.5|2062.1|2056.1|2062.5|2056.5|2061.4|2055.4|21
1609989900000|2021-01-07 03:25:00|2061.9|2055.9|2062.4|2056.4|2062.6|2056.6|2061.5|2055.5|14
1609990200000|2021-01-07 03:30:00|2062.1|2056.1|2062.4|2056.4|2062.4|2056.4|2062.1|2056.1|2
1609991100000|2021-01-07 03:45:00|2062.6|2056.6|2062.4|2056.4|2062.6|2056.6|2062.1|2056.1|4
1609991700000|2021-01-07 03:55:00|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|1
1609992000000|2021-01-07 04:00:00|2062.8|2056.8|2062.8|2056.8|2062.8|2056.8|2062.8|2056.8|1
1609992300000|2021-01-07 04:05:00|2062.5|2056.5|2062.1|2056.1|2062.5|2056.5|2062.1|2056.1|2
1609992600000|2021-01-07 04:10:00|2061.9|2055.9|2061.4|2055.4|2061.9|2055.9|2061.4|2055.4|2
1609992900000|2021-01-07 04:15:00|2062.1|2056.1|2062.5|2056.5|2062.5|2056.5|2062.1|2056.1|2
1609993200000|2021-01-07 04:20:00|2063.1|2057.1|2063.1|2057.1|2063.6|2057.6|2063.1|2057.1|6
1609993500000|2021-01-07 04:25:00|2062.9|2056.9|2062.5|2056.5|2062.9|2056.9|2062.5|2056.5|2
1609993800000|2021-01-07 04:30:00|2062.4|2056.4|2062.4|2056.4|2062.4|2056.4|2062.4|2056.4|1
1609994100000|2021-01-07 04:35:00|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|1
1609994400000|2021-01-07 04:40:00|2062.8|2056.8|2062.4|2056.4|2062.8|2056.8|2061.1|2055.1|11
1609995000000|2021-01-07 04:50:00|2061.9|2055.9|2061.9|2055.9|2062.3|2056.3|2061.4|2055.4|10
1609996200000|2021-01-07 05:10:00|2061.6|2055.6|2060.9|2054.9|2061.6|2055.6|2060.9|2054.9|3
1609996500000|2021-01-07 05:15:00|2060.6|2054.6|2059.6|2053.6|2060.6|2054.6|2059.6|2053.6|2
1609997400000|2021-01-07 05:30:00|2060.1|2054.1|2062.5|2056.5|2062.5|2056.5|2060.1|2054.1|54
1609997700000|2021-01-07 05:35:00|2062.8|2056.8|2060.9|2054.9|2063.5|2057.5|2060.1|2054.1|81
1609998000000|2021-01-07 05:40:00|2060.6|2054.6|2060.6|2054.6|2061.4|2055.4|2060.6|2054.6|30
1609998300000|2021-01-07 05:45:00|2061.1|2055.1|2062.3|2056.3|2062.3|2056.3|2060.9|2054.9|10
1609998600000|2021-01-07 05:50:00|2062.4|2056.4|2065.4|2059.4|2065.4|2059.4|2062.1|2056.1|31
1609998900000|2021-01-07 05:55:00|2066|2060|2067.4|2061.4|2068.4|2062.4|2066|2060|29
1609999200000|2021-01-07 06:00:00|2067.1|2061.1|2067.6|2061.6|2068.3|2062.3|2066.3|2060.3|43
1609999500000|2021-01-07 06:05:00|2067.4|2061.4|2065.1|2059.1|2067.4|2061.4|2061.8|2055.8|36
1609999800000|2021-01-07 06:10:00|2064.6|2058.6|2062.8|2056.8|2066.9|2060.9|2061.4|2055.4|32
1610000100000|2021-01-07 06:15:00|2062.5|2056.5|2061.9|2055.9|2062.6|2056.6|2061.4|2055.4|7
1610000400000|2021-01-07 06:20:00|2062|2056|2062.6|2056.6|2062.6|2056.6|2062|2056|4
1610000700000|2021-01-07 06:25:00|2062.9|2056.9|2065.5|2059.5|2065.8|2059.8|2062.9|2056.9|16
1610001000000|2021-01-07 06:30:00|2065.4|2059.4|2066.9|2060.9|2067.4|2061.4|2065.1|2059.1|34
1610001300000|2021-01-07 06:35:00|2068|2062|2068.6|2062.6|2068.6|2062.6|2067.9|2061.9|6
1610001600000|2021-01-07 06:40:00|2068.5|2062.5|2068.8|2062.8|2068.8|2062.8|2067.8|2061.8|19
1610001900000|2021-01-07 06:45:00|2068.6|2062.6|2068.9|2062.9|2068.9|2062.9|2067.4|2061.4|29
1610002200000|2021-01-07 06:50:00|2068.8|2062.8|2070.6|2064.6|2071.1|2065.1|2067.4|2061.4|55
1610002500000|2021-01-07 06:55:00|2070.8|2064.8|2071.5|2065.5|2072.1|2066.1|2070.1|2064.1|31
1610002800000|2021-01-07 07:00:00|2072.3|2066.3|2072.3|2066.3|2072.3|2066.3|2072.3|2066.3|1
1610003100000|2021-01-07 07:05:00|2071.3|2065.3|2069.6|2063.6|2071.3|2065.3|2069.6|2063.6|8
1610003400000|2021-01-07 07:10:00|2069.3|2063.3|2067.8|2061.8|2069.3|2063.3|2067.6|2061.6|11
1610003700000|2021-01-07 07:15:00|2067.6|2061.6|2067.8|2061.8|2067.8|2061.8|2067.1|2061.1|3
1610004000000|2021-01-07 07:20:00|2067.6|2061.6|2065.9|2059.9|2067.6|2061.6|2065.9|2059.9|4
1610004300000|2021-01-07 07:25:00|2066.1|2060.1|2066.4|2060.4|2067|2061|2066.1|2060.1|7
1610004600000|2021-01-07 07:30:00|2067.4|2061.4|2066.4|2060.4|2067.4|2061.4|2066.4|2060.4|7
1610004900000|2021-01-07 07:35:00|2066.8|2060.8|2067.1|2061.1|2067.1|2061.1|2066.5|2060.5|4
1610005200000|2021-01-07 07:40:00|2067|2061|2066.5|2060.5|2067|2061|2066.5|2060.5|2
1610005500000|2021-01-07 07:45:00|2066.3|2060.3|2065.4|2059.4|2066.3|2060.3|2065.1|2059.1|6
1610005800000|2021-01-07 07:50:00|2065.3|2059.3|2065.3|2059.3|2065.3|2059.3|2065.1|2059.1|3
1610006100000|2021-01-07 07:55:00|2065|2059|2062.8|2056.8|2065|2059|2062.8|2056.8|6
1610006400000|2021-01-07 08:00:00|2062.1|2056.1|2063.3|2057.3|2064.6|2058.6|2061|2055|24
1610006700000|2021-01-07 08:05:00|2063|2057|2050.4|2044.4|2063|2057|2049.6|2043.6|66
1610007000000|2021-01-07 08:10:00|2050.3|2044.3|2051|2045|2052.5|2046.5|2049.9|2043.9|28
1610007300000|2021-01-07 08:15:00|2050.8|2044.8|2052.3|2046.3|2054.3|2048.3|2049.5|2043.5|42
1610007600000|2021-01-07 08:20:00|2052.1|2046.1|2054.8|2048.8|2056.3|2050.3|2051.3|2045.3|19
1610007900000|2021-01-07 08:25:00|2054.5|2048.5|2052.8|2046.8|2054.9|2048.9|2052.8|2046.8|15
1610008200000|2021-01-07 08:30:00|2052.9|2046.9|2047.5|2041.5|2053|2047|2046.8|2040.8|55
1610008500000|2021-01-07 08:35:00|2047.8|2041.8|2047.9|2041.9|2048.4|2042.4|2046.3|2040.3|21
1610008800000|2021-01-07 08:40:00|2047.6|2041.6|2051|2045|2051.6|2045.6|2047.6|2041.6|35
1610009100000|2021-01-07 08:45:00|2050.8|2044.8|2046.5|2040.5|2050.8|2044.8|2045.6|2039.6|37
1610009400000|2021-01-07 08:50:00|2046.3|2040.3|2046|2040|2046.3|2040.3|2044.8|2038.8|17
1610009700000|2021-01-07 08:55:00|2047.3|2041.3|2045.4|2039.4|2047.8|2041.8|2044.6|2038.6|23
1610010000000|2021-01-07 09:00:00|2045.6|2039.6|2044.1|2038.1|2045.6|2039.6|2042.9|2036.9|38
1610010300000|2021-01-07 09:05:00|2044.4|2038.4|2046.9|2040.9|2047.9|2041.9|2044.4|2038.4|30
1610010600000|2021-01-07 09:10:00|2046.6|2040.6|2043.9|2037.9|2046.6|2040.6|2043.9|2037.9|28
1610010900000|2021-01-07 09:15:00|2044.1|2038.1|2039.9|2033.9|2044.1|2038.1|2037.6|2031.6|38
1610011200000|2021-01-07 09:20:00|2039.6|2033.6|2039.6|2033.6|2040.6|2034.6|2037.9|2031.9|21
1610011500000|2021-01-07 09:25:00|2039.4|2033.4|2040.9|2034.9|2041.4|2035.4|2039.4|2033.4|9
1610011800000|2021-01-07 09:30:00|2041.1|2035.1|2040.6|2034.6|2041.4|2035.4|2040.4|2034.4|12
1610012100000|2021-01-07 09:35:00|2040.9|2034.9|2039.4|2033.4|2042.6|2036.6|2039.4|2033.4|11
1610012400000|2021-01-07 09:40:00|2039.1|2033.1|2038.6|2032.6|2039.6|2033.6|2038.4|2032.4|15
1610012700000|2021-01-07 09:45:00|2038.1|2032.1|2037.9|2031.9|2038.4|2032.4|2037.1|2031.1|18
1610013000000|2021-01-07 09:50:00|2037.6|2031.6|2037.4|2031.4|2038.4|2032.4|2036.9|2030.9|23
1610013300000|2021-01-07 09:55:00|2037.1|2031.1|2037.6|2031.6|2037.9|2031.9|2037.1|2031.1|6
1610013600000|2021-01-07 10:00:00|2037.4|2031.4|2038.1|2032.1|2039.1|2033.1|2037.4|2031.4|16
1610013900000|2021-01-07 10:05:00|2038.4|2032.4|2038.6|2032.6|2038.9|2032.9|2037.6|2031.6|9
1610014200000|2021-01-07 10:10:00|2038.4|2032.4|2038.9|2032.9|2038.9|2032.9|2038.1|2032.1|4
1610014500000|2021-01-07 10:15:00|2038.4|2032.4|2036.6|2030.6|2038.4|2032.4|2036.4|2030.4|11
1610014800000|2021-01-07 10:20:00|2036.4|2030.4|2036.6|2030.6|2036.9|2030.9|2036.1|2030.1|10
1610015100000|2021-01-07 10:25:00|2036.4|2030.4|2037.4|2031.4|2037.4|2031.4|2035.4|2029.4|25
1610015400000|2021-01-07 10:30:00|2037.1|2031.1|2038.1|2032.1|2039.4|2033.4|2037.1|2031.1|28
1610015700000|2021-01-07 10:35:00|2037.9|2031.9|2037.4|2031.4|2038.4|2032.4|2037.1|2031.1|12
1610016000000|2021-01-07 10:40:00|2037.6|2031.6|2037.1|2031.1|2038.4|2032.4|2036.9|2030.9|22
1610016300000|2021-01-07 10:45:00|2037.4|2031.4|2037.4|2031.4|2037.6|2031.6|2035.4|2029.4|20
1610016600000|2021-01-07 10:50:00|2037.6|2031.6|2035.9|2029.9|2037.9|2031.9|2035.9|2029.9|17
1610016900000|2021-01-07 10:55:00|2035.6|2029.6|2032.9|2026.9|2035.6|2029.6|2032.6|2026.6|10
1610017200000|2021-01-07 11:00:00|2032.6|2026.6|2034.1|2028.1|2034.4|2028.4|2032.6|2026.6|15
1610017500000|2021-01-07 11:05:00|2033.9|2027.9|2035.1|2029.1|2035.1|2029.1|2033.9|2027.9|5
1610017800000|2021-01-07 11:10:00|2034.9|2028.9|2035.1|2029.1|2035.6|2029.6|2034.9|2028.9|5
1610018100000|2021-01-07 11:15:00|2034.6|2028.6|2035.1|2029.1|2035.1|2029.1|2034.6|2028.6|3
1610018400000|2021-01-07 11:20:00|2034.9|2028.9|2035.1|2029.1|2035.1|2029.1|2034.6|2028.6|4
1610018700000|2021-01-07 11:25:00|2034.6|2028.6|2034.9|2028.9|2035.4|2029.4|2034.4|2028.4|15
1610019000000|2021-01-07 11:30:00|2035.1|2029.1|2035.4|2029.4|2035.6|2029.6|2033.9|2027.9|15
1610019300000|2021-01-07 11:35:00|2035.6|2029.6|2037.1|2031.1|2037.9|2031.9|2035.6|2029.6|12
1610019600000|2021-01-07 11:40:00|2037.4|2031.4|2038.4|2032.4|2038.4|2032.4|2037.1|2031.1|8
1610019900000|2021-01-07 11:45:00|2037.9|2031.9|2038.1|2032.1|2038.9|2032.9|2037.9|2031.9|16
1610020200000|2021-01-07 11:50:00|2038.4|2032.4|2038.1|2032.1|2038.4|2032.4|2037.9|2031.9|9
1610020500000|2021-01-07 11:55:00|2037.9|2031.9|2038.1|2032.1|2038.6|2032.6|2037.9|2031.9|8
1610020800000|2021-01-07 12:00:00|2038.4|2032.4|2036.9|2030.9|2038.4|2032.4|2036.6|2030.6|12
1610021100000|2021-01-07 12:05:00|2037.4|2031.4|2037.1|2031.1|2038.9|2032.9|2036.9|2030.9|12
1610021400000|2021-01-07 12:10:00|2038.1|2032.1|2037.9|2031.9|2038.1|2032.1|2037.9|2031.9|6
1610021700000|2021-01-07 12:15:00|2038.1|2032.1|2038.1|2032.1|2038.4|2032.4|2037.6|2031.6|11
1610022000000|2021-01-07 12:20:00|2037.9|2031.9|2038.1|2032.1|2038.1|2032.1|2036.6|2030.6|8
1610022300000|2021-01-07 12:25:00|2038.6|2032.6|2040.6|2034.6|2040.6|2034.6|2038.1|2032.1|14
1610022600000|2021-01-07 12:30:00|2040.4|2034.4|2041.9|2035.9|2041.9|2035.9|2038.9|2032.9|43
1610022900000|2021-01-07 12:35:00|2042.9|2036.9|2042.6|2036.6|2042.9|2036.9|2040.6|2034.6|18
1610023200000|2021-01-07 12:40:00|2042.9|2036.9|2041.4|2035.4|2042.9|2036.9|2040.4|2034.4|22
1610023500000|2021-01-07 12:45:00|2041.6|2035.6|2045.6|2039.6|2045.9|2039.9|2041.6|2035.6|66
1610023800000|2021-01-07 12:50:00|2045.9|2039.9|2042.6|2036.6|2046.4|2040.4|2042.6|2036.6|30
1610024100000|2021-01-07 12:55:00|2041.1|2035.1|2040.9|2034.9|2041.9|2035.9|2039.9|2033.9|28
1610024400000|2021-01-07 13:00:00|2041.1|2035.1|2042.9|2036.9|2045.4|2039.4|2041.1|2035.1|100
1610024700000|2021-01-07 13:05:00|2043.4|2037.4|2046.9|2040.9|2048.6|2042.6|2041.9|2035.9|132
1610025000000|2021-01-07 13:10:00|2047.1|2041.1|2043.9|2037.9|2048.9|2042.9|2043.1|2037.1|52
1610025300000|2021-01-07 13:15:00|2043.4|2037.4|2043.6|2037.6|2043.9|2037.9|2041.6|2035.6|27
1610025600000|2021-01-07 13:20:00|2043.9|2037.9|2047.1|2041.1|2047.4|2041.4|2043.9|2037.9|47
1610025900000|2021-01-07 13:25:00|2046.9|2040.9|2047.9|2041.9|2047.9|2041.9|2043.4|2037.4|27
1610026200000|2021-01-07 13:30:00|2047.6|2041.6|2045.1|2039.1|2047.9|2041.9|2045.1|2039.1|31
1610026500000|2021-01-07 13:35:00|2045.4|2039.4|2044.4|2038.4|2045.4|2039.4|2044.1|2038.1|28
1610026800000|2021-01-07 13:40:00|2044.6|2038.6|2043.4|2037.4|2044.6|2038.6|2042.1|2036.1|37
1610027100000|2021-01-07 13:45:00|2043.1|2037.1|2041.4|2035.4|2043.4|2037.4|2040.4|2034.4|63
1610027400000|2021-01-07 13:50:00|2041.6|2035.6|2044.6|2038.6|2044.9|2038.9|2040.9|2034.9|51
1610027700000|2021-01-07 13:55:00|2044.9|2038.9|2045.6|2039.6|2046.4|2040.4|2044.9|2038.9|13
1610028000000|2021-01-07 14:00:00|2045.4|2039.4|2047.1|2041.1|2047.4|2041.4|2044.6|2038.6|29
1610028300000|2021-01-07 14:05:00|2047.4|2041.4|2048.1|2042.1|2048.4|2042.4|2046.9|2040.9|23
1610028600000|2021-01-07 14:10:00|2048.4|2042.4|2051.6|2045.6|2053.9|2047.9|2047.4|2041.4|42
1610028900000|2021-01-07 14:15:00|2052.6|2046.6|2054.1|2048.1|2054.4|2048.4|2048.8|2042.8|89
1610029200000|2021-01-07 14:20:00|2054.3|2048.3|2055.8|2049.8|2057|2051|2053.5|2047.5|76
1610029500000|2021-01-07 14:25:00|2055.5|2049.5|2054.5|2048.5|2059.1|2053.1|2053.5|2047.5|52
1610029800000|2021-01-07 14:30:00|2055|2049|2057.5|2051.5|2058.8|2052.8|2055|2049|93
1610030100000|2021-01-07 14:35:00|2057.4|2051.4|2056.5|2050.5|2059.8|2053.8|2056.5|2050.5|58
1610030400000|2021-01-07 14:40:00|2056.4|2050.4|2054.3|2048.3|2057|2051|2053.1|2047.1|86
1610030700000|2021-01-07 14:45:00|2054|2048|2056.1|2050.1|2057.3|2051.3|2054|2048|40
1610031000000|2021-01-07 14:50:00|2056.3|2050.3|2058.6|2052.6|2062.4|2056.4|2056.3|2050.3|43
1610031300000|2021-01-07 14:55:00|2058.5|2052.5|2059.8|2053.8|2059.8|2053.8|2056.8|2050.8|30
1610031600000|2021-01-07 15:00:00|2059.6|2053.6|2059|2053|2061.8|2055.8|2057.3|2051.3|47
1610031900000|2021-01-07 15:05:00|2059.8|2053.8|2059.5|2053.5|2061|2055|2057.1|2051.1|42
1610032200000|2021-01-07 15:10:00|2059.1|2053.1|2055|2049|2059.8|2053.8|2054.5|2048.5|41
1610032500000|2021-01-07 15:15:00|2055.3|2049.3|2053.3|2047.3|2056.5|2050.5|2053|2047|43
1610032800000|2021-01-07 15:20:00|2052.8|2046.8|2050.9|2044.9|2052.8|2046.8|2050.3|2044.3|63
1610033100000|2021-01-07 15:25:00|2051|2045|2053.3|2047.3|2053.9|2047.9|2049|2043|55
1610033400000|2021-01-07 15:30:00|2053.1|2047.1|2054.8|2048.8|2055.3|2049.3|2052.4|2046.4|20
1610033700000|2021-01-07 15:35:00|2054.5|2048.5|2058.3|2052.3|2059.6|2053.6|2054.5|2048.5|52
1610034000000|2021-01-07 15:40:00|2058|2052|2056|2050|2060.4|2054.4|2056|2050|39
1610034300000|2021-01-07 15:45:00|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|2055.6|2049.6|8
1610034600000|2021-01-07 15:50:00|2056|2050|2053.4|2047.4|2056|2050|2053.1|2047.1|11
1610034900000|2021-01-07 15:55:00|2053.3|2047.3|2047|2041|2053.3|2047.3|2046.6|2040.6|54
1610035200000|2021-01-07 16:00:00|2047.5|2041.5|2045.8|2039.8|2050|2044|2045.5|2039.5|45
1610035500000|2021-01-07 16:05:00|2045.5|2039.5|2049|2043|2049|2043|2042|2036|72
1610035800000|2021-01-07 16:10:00|2048.8|2042.8|2047.4|2041.4|2048.8|2042.8|2045.6|2039.6|37
1610036100000|2021-01-07 16:15:00|2047|2041|2034.5|2028.5|2047|2041|2034|2028|209
1610036400000|2021-01-07 16:20:00|2034.6|2028.6|2035.8|2029.8|2037.8|2031.8|2034.6|2028.6|36
1610036700000|2021-01-07 16:25:00|2035.6|2029.6|2036.8|2030.8|2037.8|2031.8|2035.6|2029.6|44
1610037000000|2021-01-07 16:30:00|2036.6|2030.6|2037.8|2031.8|2038|2032|2036.6|2030.6|13
1610037300000|2021-01-07 16:35:00|2037.6|2031.6|2037|2031|2037.8|2031.8|2035.5|2029.5|25
1610037600000|2021-01-07 16:40:00|2037.3|2031.3|2037.5|2031.5|2037.8|2031.8|2036.8|2030.8|23
1610037900000|2021-01-07 16:45:00|2037.4|2031.4|2037.9|2031.9|2037.9|2031.9|2036.8|2030.8|14
1610038200000|2021-01-07 16:50:00|2037.8|2031.8|2036.5|2030.5|2037.8|2031.8|2034.3|2028.3|15
1610038500000|2021-01-07 16:55:00|2037|2031|2037.3|2031.3|2037.8|2031.8|2036.5|2030.5|29
1610038800000|2021-01-07 17:00:00|2037|2031|2036.5|2030.5|2037|2031|2036.5|2030.5|5
1610039100000|2021-01-07 17:05:00|2036.8|2030.8|2036.5|2030.5|2036.8|2030.8|2036.5|2030.5|2
1610039400000|2021-01-07 17:10:00|2036.3|2030.3|2036.3|2030.3|2036.3|2030.3|2036.3|2030.3|1
1610039700000|2021-01-07 17:15:00|2036.6|2030.6|2036|2030|2036.6|2030.6|2036|2030|7
1610040000000|2021-01-07 17:20:00|2035.8|2029.8|2035.8|2029.8|2036.3|2030.3|2035.8|2029.8|7
1610040300000|2021-01-07 17:25:00|2036|2030|2036|2030|2036|2030|2036|2030|1
1610040600000|2021-01-07 17:30:00|2035.9|2029.9|2036.6|2030.6|2036.6|2030.6|2035.9|2029.9|4
1610040900000|2021-01-07 17:35:00|2036.8|2030.8|2036.8|2030.8|2036.8|2030.8|2036.8|2030.8|1
1610041200000|2021-01-07 17:40:00|2036.3|2030.3|2036.8|2030.8|2036.8|2030.8|2036.3|2030.3|2
1610041500000|2021-01-07 17:45:00|2037.3|2031.3|2036.8|2030.8|2037.3|2031.3|2036.8|2030.8|4
1610041800000|2021-01-07 17:50:00|2036.4|2030.4|2036.4|2030.4|2036.4|2030.4|2036.4|2030.4|1
1610042100000|2021-01-07 17:55:00|2036.6|2030.6|2044.6|2038.6|2045.5|2039.5|2036.6|2030.6|16
1610067600000|2021-01-08 01:00:00|2037.4|2031.4|2043.4|2037.4|2043.4|2037.4|2036.9|2030.9|35
1610067900000|2021-01-08 01:05:00|2043.5|2037.5|2042.5|2036.5|2046.5|2040.5|2042.1|2036.1|19
1610068200000|2021-01-08 01:10:00|2042.3|2036.3|2040.8|2034.8|2042.3|2036.3|2038.5|2032.5|108
1610068500000|2021-01-08 01:15:00|2040.6|2034.6|2039.6|2033.6|2040.6|2034.6|2039.6|2033.6|3
1610068800000|2021-01-08 01:20:00|2039.3|2033.3|2045|2039|2045|2039|2039.3|2033.3|52
1610069100000|2021-01-08 01:25:00|2045.6|2039.6|2045.4|2039.4|2045.6|2039.6|2045.4|2039.4|2
1610069400000|2021-01-08 01:30:00|2045.1|2039.1|2045.4|2039.4|2045.4|2039.4|2045.1|2039.1|2
1610069700000|2021-01-08 01:35:00|2045.3|2039.3|2041|2035|2045.4|2039.4|2040.6|2034.6|11
1610070000000|2021-01-08 01:40:00|2040.9|2034.9|2037.4|2031.4|2040.9|2034.9|2036.6|2030.6|77
1610070300000|2021-01-08 01:45:00|2037.3|2031.3|2037.8|2031.8|2038.3|2032.3|2036.6|2030.6|34
1610070600000|2021-01-08 01:50:00|2037.5|2031.5|2036.1|2030.1|2037.5|2031.5|2033.5|2027.5|54
1610070900000|2021-01-08 01:55:00|2036|2030|2034.8|2028.8|2036|2030|2034.8|2028.8|9
1610071200000|2021-01-08 02:00:00|2034.6|2028.6|2032.5|2026.5|2034.6|2028.6|2030.4|2024.4|61
1610071500000|2021-01-08 02:05:00|2033|2027|2032.1|2026.1|2033|2027|2031.1|2025.1|13
1610071800000|2021-01-08 02:10:00|2031.6|2025.6|2031.9|2025.9|2033.5|2027.5|2029.1|2023.1|45
1610072700000|2021-01-08 02:25:00|2032.6|2026.6|2034.4|2028.4|2034.5|2028.5|2032.6|2026.6|4
1610073000000|2021-01-08 02:30:00|2034.1|2028.1|2032.9|2026.9|2034.4|2028.4|2030.9|2024.9|45
1610073300000|2021-01-08 02:35:00|2033.4|2027.4|2031.1|2025.1|2035.3|2029.3|2030.3|2024.3|44
1610073600000|2021-01-08 02:40:00|2030.9|2024.9|2031.1|2025.1|2031.8|2025.8|2030.9|2024.9|11
1610073900000|2021-01-08 02:45:00|2031.3|2025.3|2033.4|2027.4|2033.4|2027.4|2031.3|2025.3|2
1610074200000|2021-01-08 02:50:00|2033.6|2027.6|2033.6|2027.6|2033.6|2027.6|2033.6|2027.6|1
1610074500000|2021-01-08 02:55:00|2033.4|2027.4|2031.6|2025.6|2033.6|2027.6|2031.1|2025.1|18
1610074800000|2021-01-08 03:00:00|2031.1|2025.1|2029.4|2023.4|2031.6|2025.6|2029|2023|29
1610075100000|2021-01-08 03:05:00|2029.3|2023.3|2031.4|2025.4|2031.4|2025.4|2026.4|2020.4|50
1610075400000|2021-01-08 03:10:00|2031.3|2025.3|2035.4|2029.4|2036|2030|2030.9|2024.9|26
1610075700000|2021-01-08 03:15:00|2035.1|2029.1|2033.3|2027.3|2035.1|2029.1|2032.4|2026.4|11
1610076000000|2021-01-08 03:20:00|2033.1|2027.1|2033.8|2027.8|2035.4|2029.4|2033.1|2027.1|31
1610076300000|2021-01-08 03:25:00|2033.5|2027.5|2031.4|2025.4|2033.5|2027.5|2031.3|2025.3|9
1610076600000|2021-01-08 03:30:00|2031.9|2025.9|2032.9|2026.9|2032.9|2026.9|2031.9|2025.9|3
1610077200000|2021-01-08 03:40:00|2033.4|2027.4|2033.5|2027.5|2033.5|2027.5|2033.4|2027.4|2
1610078100000|2021-01-08 03:55:00|2033.6|2027.6|2034.1|2028.1|2034.4|2028.4|2033.6|2027.6|3
1610078400000|2021-01-08 04:00:00|2034|2028|2034.1|2028.1|2034.1|2028.1|2034|2028|2
1610078700000|2021-01-08 04:05:00|2033.9|2027.9|2033.6|2027.6|2033.9|2027.9|2033.6|2027.6|2
1610079000000|2021-01-08 04:10:00|2033.4|2027.4|2033.4|2027.4|2033.4|2027.4|2032.4|2026.4|7
1610079300000|2021-01-08 04:15:00|2033.3|2027.3|2033|2027|2033.3|2027.3|2032.6|2026.6|4
1610079600000|2021-01-08 04:20:00|2033.1|2027.1|2033.4|2027.4|2033.4|2027.4|2033.1|2027.1|2
1610079900000|2021-01-08 04:25:00|2033.6|2027.6|2033.6|2027.6|2033.9|2027.9|2033.4|2027.4|7
1610080200000|2021-01-08 04:30:00|2033.4|2027.4|2032.8|2026.8|2033.4|2027.4|2031.9|2025.9|5
1610080500000|2021-01-08 04:35:00|2031.6|2025.6|2031.5|2025.5|2031.9|2025.9|2031.3|2025.3|7
1610080800000|2021-01-08 04:40:00|2031.8|2025.8|2032.4|2026.4|2032.4|2026.4|2031.8|2025.8|3
1610081100000|2021-01-08 04:45:00|2032.1|2026.1|2032.1|2026.1|2032.1|2026.1|2032.1|2026.1|1
1610081400000|2021-01-08 04:50:00|2032|2026|2032|2026|2032|2026|2032|2026|1
1610081700000|2021-01-08 04:55:00|2032.4|2026.4|2032.8|2026.8|2032.8|2026.8|2032.4|2026.4|23
1610082000000|2021-01-08 05:00:00|2032.6|2026.6|2033|2027|2033|2027|2032.4|2026.4|7
1610082300000|2021-01-08 05:05:00|2032.6|2026.6|2032.8|2026.8|2032.8|2026.8|2032.6|2026.6|2
1610082600000|2021-01-08 05:10:00|2033|2027|2033.5|2027.5|2033.6|2027.6|2032.8|2026.8|12
1610082900000|2021-01-08 05:15:00|2033.6|2027.6|2033.5|2027.5|2034.1|2028.1|2033.4|2027.4|6
1610083200000|2021-01-08 05:20:00|2033.6|2027.6|2033.8|2027.8|2034.1|2028.1|2033.6|2027.6|6
1610083500000|2021-01-08 05:25:00|2034|2028|2034.9|2028.9|2035.1|2029.1|2033.8|2027.8|13
1610083800000|2021-01-08 05:30:00|2035|2029|2031.6|2025.6|2035|2029|2031.6|2025.6|22
1610084100000|2021-01-08 05:35:00|2031.4|2025.4|2029.3|2023.3|2031.4|2025.4|2028.9|2022.9|9
1610084400000|2021-01-08 05:40:00|2029.4|2023.4|2028.1|2022.1|2030.1|2024.1|2028.1|2022.1|22
1610084700000|2021-01-08 05:45:00|2028.4|2022.4|2031.5|2025.5|2031.9|2025.9|2027.9|2021.9|39
1610085000000|2021-01-08 05:50:00|2030.9|2024.9|2032.3|2026.3|2032.6|2026.6|2030.1|2024.1|14
1610085300000|2021-01-08 05:55:00|2032.1|2026.1|2032.1|2026.1|2033.1|2027.1|2032.1|2026.1|7
1610085600000|2021-01-08 06:00:00|2032|2026|2029.6|2023.6|2032|2026|2029.6|2023.6|14
1610085900000|2021-01-08 06:05:00|2029.9|2023.9|2031.1|2025.1|2031.1|2025.1|2029.9|2023.9|17
1610086200000|2021-01-08 06:10:00|2030.6|2024.6|2032|2026|2032|2026|2030.6|2024.6|14
1610086500000|2021-01-08 06:15:00|2032.1|2026.1|2031.6|2025.6|2033.1|2027.1|2031.6|2025.6|16
1610086800000|2021-01-08 06:20:00|2031.9|2025.9|2032.5|2026.5|2032.5|2026.5|2031.9|2025.9|4
1610087100000|2021-01-08 06:25:00|2032.8|2026.8|2031.6|2025.6|2032.8|2026.8|2031.1|2025.1|29
1610087400000|2021-01-08 06:30:00|2031.4|2025.4|2034.6|2028.6|2035|2029|2031.4|2025.4|26
1610087700000|2021-01-08 06:35:00|2034.5|2028.5|2034.5|2028.5|2034.5|2028.5|2034.5|2028.5|1
1610088000000|2021-01-08 06:40:00|2034.4|2028.4|2031.9|2025.9|2034.4|2028.4|2031.9|2025.9|16
1610088300000|2021-01-08 06:45:00|2031.8|2025.8|2029.3|2023.3|2031.8|2025.8|2029.3|2023.3|5
1610088600000|2021-01-08 06:50:00|2029.8|2023.8|2031.3|2025.3|2031.3|2025.3|2029.8|2023.8|13
1610088900000|2021-01-08 06:55:00|2031.4|2025.4|2032.1|2026.1|2034|2028|2031.4|2025.4|44
1610089200000|2021-01-08 07:00:00|2031.9|2025.9|2031.3|2025.3|2031.9|2025.9|2031.3|2025.3|2
1610089500000|2021-01-08 07:05:00|2031.8|2025.8|2030.8|2024.8|2032.6|2026.6|2030.8|2024.8|7
1610089800000|2021-01-08 07:10:00|2030.6|2024.6|2030.3|2024.3|2030.6|2024.6|2028.4|2022.4|12
1610090100000|2021-01-08 07:15:00|2030.6|2024.6|2030|2024|2030.8|2024.8|2030|2024|4
1610090400000|2021-01-08 07:20:00|2029.9|2023.9|2029.8|2023.8|2030.5|2024.5|2029.5|2023.5|12
1610090700000|2021-01-08 07:25:00|2029.4|2023.4|2029|2023|2029.4|2023.4|2028.9|2022.9|6
1610091000000|2021-01-08 07:30:00|2029.6|2023.6|2029.9|2023.9|2030.5|2024.5|2029|2023|19
1610091300000|2021-01-08 07:35:00|2029.8|2023.8|2029|2023|2029.8|2023.8|2028.8|2022.8|7
1610091600000|2021-01-08 07:40:00|2028.6|2022.6|2028.6|2022.6|2028.6|2022.6|2028.6|2022.6|1
1610091900000|2021-01-08 07:45:00|2028.5|2022.5|2024.3|2018.3|2028.5|2022.5|2023.6|2017.6|21
1610092200000|2021-01-08 07:50:00|2024.4|2018.4|2022.3|2016.3|2024.4|2018.4|2021.6|2015.6|8
1610092500000|2021-01-08 07:55:00|2023.3|2017.3|2026.5|2020.5|2026.5|2020.5|2022.8|2016.8|19
1610092800000|2021-01-08 08:00:00|2027|2021|2026.1|2020.1|2027.8|2021.8|2022.9|2016.9|46
1610093100000|2021-01-08 08:05:00|2024.8|2018.8|2025.5|2019.5|2025.8|2019.8|2023.1|2017.1|23
1610093400000|2021-01-08 08:10:00|2025.3|2019.3|2026.5|2020.5|2026.6|2020.6|2024.8|2018.8|22
1610093700000|2021-01-08 08:15:00|2026.3|2020.3|2028.9|2022.9|2031.5|2025.5|2024.8|2018.8|41
1610094000000|2021-01-08 08:20:00|2028.8|2022.8|2026.4|2020.4|2028.8|2022.8|2025.3|2019.3|39
1610094300000|2021-01-08 08:25:00|2026.1|2020.1|2031.8|2025.8|2031.8|2025.8|2025.1|2019.1|49
1610094600000|2021-01-08 08:30:00|2031.5|2025.5|2031.6|2025.6|2033.1|2027.1|2029.9|2023.9|63
1610094900000|2021-01-08 08:35:00|2031.9|2025.9|2029.9|2023.9|2032.3|2026.3|2029|2023|28
1610095200000|2021-01-08 08:40:00|2030.1|2024.1|2029.5|2023.5|2030.5|2024.5|2028.1|2022.1|17
1610095500000|2021-01-08 08:45:00|2029.4|2023.4|2028.8|2022.8|2030|2024|2028.8|2022.8|20
1610095800000|2021-01-08 08:50:00|2029|2023|2027|2021|2029.3|2023.3|2025.1|2019.1|23
1610096100000|2021-01-08 08:55:00|2027.3|2021.3|2028.5|2022.5|2028.8|2022.8|2027|2021|24
1610096400000|2021-01-08 09:00:00|2028.6|2022.6|2027.5|2021.5|2028.6|2022.6|2027.3|2021.3|14
1610096700000|2021-01-08 09:05:00|2027.3|2021.3|2027.6|2021.6|2028.1|2022.1|2026.8|2020.8|29
1610097000000|2021-01-08 09:10:00|2027.5|2021.5|2024.3|2018.3|2027.5|2021.5|2023.4|2017.4|24
1610097300000|2021-01-08 09:15:00|2024|2018|2024.3|2018.3|2024.9|2018.9|2023.8|2017.8|10
1610097600000|2021-01-08 09:20:00|2024.4|2018.4|2024.8|2018.8|2025.5|2019.5|2023.5|2017.5|14
1610097900000|2021-01-08 09:25:00|2024.5|2018.5|2025.3|2019.3|2025.4|2019.4|2023.8|2017.8|21
1610098200000|2021-01-08 09:30:00|2025|2019|2027.8|2021.8|2028.5|2022.5|2025|2019|17
1610098500000|2021-01-08 09:35:00|2028|2022|2027.4|2021.4|2028.6|2022.6|2027.4|2021.4|20
1610098800000|2021-01-08 09:40:00|2027.6|2021.6|2028|2022|2028.5|2022.5|2027.4|2021.4|14
1610099100000|2021-01-08 09:45:00|2027.8|2021.8|2030.3|2024.3|2031.5|2025.5|2027.8|2021.8|24
1610099400000|2021-01-08 09:50:00|2030.1|2024.1|2026.3|2020.3|2030.1|2024.1|2026.3|2020.3|22
1610099700000|2021-01-08 09:55:00|2025.5|2019.5|2026|2020|2026.8|2020.8|2024|2018|20
1610100000000|2021-01-08 10:00:00|2025.9|2019.9|2024.4|2018.4|2025.9|2019.9|2024.4|2018.4|17
1610100300000|2021-01-08 10:05:00|2024.3|2018.3|2024.3|2018.3|2025.8|2019.8|2023.3|2017.3|27
1610100600000|2021-01-08 10:10:00|2024.4|2018.4|2025.3|2019.3|2025.5|2019.5|2024.3|2018.3|9
1610100900000|2021-01-08 10:15:00|2025|2019|2025.8|2019.8|2026|2020|2025|2019|14
1610101200000|2021-01-08 10:20:00|2026|2020|2027.1|2021.1|2027.1|2021.1|2025.8|2019.8|11
1610101500000|2021-01-08 10:25:00|2026.9|2020.9|2026.9|2020.9|2027.3|2021.3|2026.9|2020.9|5
1610101800000|2021-01-08 10:30:00|2026.8|2020.8|2028.3|2022.3|2028.3|2022.3|2026.6|2020.6|17
1610102100000|2021-01-08 10:35:00|2028|2022|2026|2020|2028.5|2022.5|2026|2020|16
1610102400000|2021-01-08 10:40:00|2026.3|2020.3|2025.9|2019.9|2026.3|2020.3|2025|2019|15
1610102700000|2021-01-08 10:45:00|2025.8|2019.8|2027|2021|2027|2021|2025.3|2019.3|12
1610103000000|2021-01-08 10:50:00|2027.1|2021.1|2026.5|2020.5|2027.8|2021.8|2026.5|2020.5|10
1610103300000|2021-01-08 10:55:00|2026.4|2020.4|2027.1|2021.1|2027.6|2021.6|2026.1|2020.1|18
1610103600000|2021-01-08 11:00:00|2026.8|2020.8|2024.8|2018.8|2026.8|2020.8|2024.8|2018.8|12
1610103900000|2021-01-08 11:05:00|2025|2019|2024.1|2018.1|2025|2019|2024.1|2018.1|3
1610104200000|2021-01-08 11:10:00|2024.4|2018.4|2024|2018|2024.5|2018.5|2024|2018|5
1610104500000|2021-01-08 11:15:00|2024.1|2018.1|2024.5|2018.5|2024.5|2018.5|2024.1|2018.1|3
1610104800000|2021-01-08 11:20:00|2024.3|2018.3|2024.8|2018.8|2024.8|2018.8|2024.3|2018.3|3
1610105100000|2021-01-08 11:25:00|2024.5|2018.5|2025|2019|2025.3|2019.3|2024.5|2018.5|5
1610105400000|2021-01-08 11:30:00|2024.8|2018.8|2025|2019|2025.3|2019.3|2024.3|2018.3|8
1610106000000|2021-01-08 11:40:00|2024.8|2018.8|2025|2019|2025|2019|2024.8|2018.8|2
1610106300000|2021-01-08 11:45:00|2025.5|2019.5|2026.5|2020.5|2026.9|2020.9|2025.3|2019.3|10
1610106600000|2021-01-08 11:50:00|2026.6|2020.6|2027.5|2021.5|2027.5|2021.5|2026.6|2020.6|8
1610106900000|2021-01-08 11:55:00|2027.3|2021.3|2027.8|2021.8|2028.4|2022.4|2027|2021|11
1610107200000|2021-01-08 12:00:00|2027.5|2021.5|2027|2021|2027.8|2021.8|2027|2021|8
1610107500000|2021-01-08 12:05:00|2027.3|2021.3|2027.5|2021.5|2027.5|2021.5|2027.3|2021.3|2
1610107800000|2021-01-08 12:10:00|2027.4|2021.4|2025|2019|2027.8|2021.8|2025|2019|22
1610108100000|2021-01-08 12:15:00|2024.8|2018.8|2025.4|2019.4|2025.4|2019.4|2024.8|2018.8|4
1610108400000|2021-01-08 12:20:00|2025.3|2019.3|2025.1|2019.1|2025.3|2019.3|2025|2019|4
1610108700000|2021-01-08 12:25:00|2025|2019|2026|2020|2026|2020|2025|2019|7
1610109000000|2021-01-08 12:30:00|2025.9|2019.9|2021.5|2015.5|2025.9|2019.9|2021.3|2015.3|28
1610109300000|2021-01-08 12:35:00|2021.8|2015.8|2020.9|2014.9|2021.8|2015.8|2020.9|2014.9|8
1610109600000|2021-01-08 12:40:00|2021.4|2015.4|2019.8|2013.8|2021.4|2015.4|2019.4|2013.4|12
1610109900000|2021-01-08 12:45:00|2020|2014|2022.5|2016.5|2022.5|2016.5|2019|2013|31
1610110200000|2021-01-08 12:50:00|2022.3|2016.3|2020|2014|2022.3|2016.3|2018.9|2012.9|29
1610110500000|2021-01-08 12:55:00|2021|2015|2021.1|2015.1|2022|2016|2020.8|2014.8|10
1610110800000|2021-01-08 13:00:00|2021.3|2015.3|2014|2008|2021.3|2015.3|2007|2001|145
1610111100000|2021-01-08 13:05:00|2013.8|2007.8|2018.1|2012.1|2019.5|2013.5|2013.8|2007.8|78
1610111400000|2021-01-08 13:10:00|2018.5|2012.5|2015.3|2009.3|2020.1|2014.1|2014.8|2008.8|69
1610111700000|2021-01-08 13:15:00|2015|2009|2020.1|2014.1|2020.4|2014.4|2015|2009|30
1610112000000|2021-01-08 13:20:00|2020|2014|2016.6|2010.6|2020.1|2014.1|2016|2010|46
1610112300000|2021-01-08 13:25:00|2016.3|2010.3|2016.5|2010.5|2019.8|2013.8|2015.5|2009.5|77
1610112600000|2021-01-08 13:30:00|2016.4|2010.4|2014.1|2008.1|2016.8|2010.8|2014.1|2008.1|14
1610112900000|2021-01-08 13:35:00|2014|2008|2010.8|2004.8|2014|2008|2008|2002|58
1610113200000|2021-01-08 13:40:00|2010.9|2004.9|2011.5|2005.5|2013|2007|2008.6|2002.6|46
1610113500000|2021-01-08 13:45:00|2011|2005|2010.9|2004.9|2013.3|2007.3|2009.3|2003.3|67
1610113800000|2021-01-08 13:50:00|2011|2005|2007.8|2001.8|2012.3|2006.3|2007.6|2001.6|48
1610114100000|2021-01-08 13:55:00|2007.9|2001.9|2004.5|1998.5|2010|2004|2004.3|1998.3|40
1610114400000|2021-01-08 14:00:00|2004.3|1998.3|2008.5|2002.5|2009|2003|2003.9|1997.9|45
1610114700000|2021-01-08 14:05:00|2008.3|2002.3|2007.8|2001.8|2008.5|2002.5|2005.8|1999.8|20
1610115000000|2021-01-08 14:10:00|2007.3|2001.3|2007|2001|2007.9|2001.9|2007|2001|12
1610115300000|2021-01-08 14:15:00|2007.3|2001.3|2007.3|2001.3|2007.3|2001.3|2006.5|2000.5|14
1610115600000|2021-01-08 14:20:00|2007.4|2001.4|2008.3|2002.3|2008.6|2002.6|2007.3|2001.3|21
1610115900000|2021-01-08 14:25:00|2008.5|2002.5|2008.6|2002.6|2009.8|2003.8|2008.5|2002.5|17
1610116200000|2021-01-08 14:30:00|2009.3|2003.3|2006|2000|2009.8|2003.8|2005.1|1999.1|50
1610116500000|2021-01-08 14:35:00|2005.4|1999.4|1995.3|1989.3|2005.4|1999.4|1995|1989|92
1610116800000|2021-01-08 14:40:00|1996.3|1990.3|1992.1|1986.1|1997|1991|1988.6|1982.6|145
1610117100000|2021-01-08 14:45:00|1992.3|1986.3|1983|1977|1992.3|1986.3|1981.1|1975.1|179
1610117400000|2021-01-08 14:50:00|1983.1|1977.1|1984.5|1978.5|1987.8|1981.8|1983|1977|118
1610117700000|2021-01-08 14:55:00|1984.8|1978.8|1990.3|1984.3|1990.9|1984.9|1984.3|1978.3|112
1610118000000|2021-01-08 15:00:00|1989.9|1983.9|1993.5|1987.5|1994.5|1988.5|1988.9|1982.9|98
1610118300000|2021-01-08 15:05:00|1993.4|1987.4|1989.5|1983.5|1994.1|1988.1|1988.4|1982.4|87
1610118600000|2021-01-08 15:10:00|1989.1|1983.1|1988.1|1982.1|1990.6|1984.6|1986.6|1980.6|62
1610118900000|2021-01-08 15:15:00|1987.4|1981.4|1987|1981|1988.5|1982.5|1985|1979|60
1610119200000|2021-01-08 15:20:00|1986.8|1980.8|1983.4|1977.4|1989.5|1983.5|1982.4|1976.4|106
1610119500000|2021-01-08 15:25:00|1983.3|1977.3|1984.5|1978.5|1988.8|1982.8|1983|1977|62
1610119800000|2021-01-08 15:30:00|1984.6|1978.6|1985.5|1979.5|1988.9|1982.9|1984.6|1978.6|55
1610120100000|2021-01-08 15:35:00|1985.8|1979.8|1988.3|1982.3|1988.5|1982.5|1984.5|1978.5|30
1610120400000|2021-01-08 15:40:00|1988|1982|1985.1|1979.1|1988|1982|1983.5|1977.5|72
1610120700000|2021-01-08 15:45:00|1985.3|1979.3|1987.8|1981.8|1987.9|1981.9|1985|1979|27
1610121000000|2021-01-08 15:50:00|1989|1983|1992.3|1986.3|1992.3|1986.3|1988.1|1982.1|57
1610121300000|2021-01-08 15:55:00|1991.8|1985.8|1997.8|1991.8|1997.8|1991.8|1990.5|1984.5|56
1610121600000|2021-01-08 16:00:00|1997.5|1991.5|1998.1|1992.1|2000.3|1994.3|1997.5|1991.5|56
1610121900000|2021-01-08 16:05:00|1997.6|1991.6|1996.5|1990.5|2003.8|1997.8|1996.1|1990.1|62
1610122200000|2021-01-08 16:10:00|1996.3|1990.3|1996.3|1990.3|1996.9|1990.9|1992.1|1986.1|50
1610122500000|2021-01-08 16:15:00|1996.4|1990.4|2007.5|2001.5|2010|2004|1995.8|1989.8|262
1610122800000|2021-01-08 16:20:00|2007.4|2001.4|2005|1999|2007.8|2001.8|2002|1996|118
1610123100000|2021-01-08 16:25:00|2005.3|1999.3|2004.5|1998.5|2005.3|1999.3|2002.4|1996.4|23
1610123400000|2021-01-08 16:30:00|2004.3|1998.3|2001.5|1995.5|2004.5|1998.5|1999.4|1993.4|58
1610123700000|2021-01-08 16:35:00|2001.8|1995.8|2001|1995|2002.8|1996.8|2001|1995|29
1610124000000|2021-01-08 16:40:00|2001.1|1995.1|2002.3|1996.3|2002.8|1996.8|2000.5|1994.5|23
1610124300000|2021-01-08 16:45:00|2002.8|1996.8|2004.3|1998.3|2007|2001|2002.6|1996.6|31
1610124600000|2021-01-08 16:50:00|2004.4|1998.4|2002.3|1996.3|2004.5|1998.5|2002.3|1996.3|15
1610124900000|2021-01-08 16:55:00|2002.4|1996.4|2005.5|1999.5|2005.5|1999.5|2002.4|1996.4|54
1610125200000|2021-01-08 17:00:00|2005.8|1999.8|2006.5|2000.5|2007.5|2001.5|2005.8|1999.8|7
1610125500000|2021-01-08 17:05:00|2006.1|2000.1|2007|2001|2007|2001|2006.1|2000.1|8
1610125800000|2021-01-08 17:10:00|2007.3|2001.3|2009.6|2003.6|2009.6|2003.6|2007.3|2001.3|22
1610126100000|2021-01-08 17:15:00|2009|2003|2009|2003|2009.4|2003.4|2008.8|2002.8|10
1610126400000|2021-01-08 17:20:00|2009.1|2003.1|2009|2003|2009.1|2003.1|2008.9|2002.9|4
1610126700000|2021-01-08 17:25:00|2008.9|2002.9|2009|2003|2009|2003|2008.9|2002.9|2
1610127000000|2021-01-08 17:30:00|2008.6|2002.6|2008.3|2002.3|2008.6|2002.6|2008|2002|5
1610127300000|2021-01-08 17:35:00|2008.5|2002.5|2008.8|2002.8|2011.6|2005.6|2008.5|2002.5|8
1610127600000|2021-01-08 17:40:00|2008.5|2002.5|2007.8|2001.8|2008.5|2002.5|2007.8|2001.8|6
1610127900000|2021-01-08 17:45:00|2007.3|2001.3|2005|1999|2007.3|2001.3|2004.9|1998.9|9
1610128200000|2021-01-08 17:50:00|2004.8|1998.8|2001.8|1995.8|2005.1|1999.1|2000.9|1994.9|29
1610128500000|2021-01-08 17:55:00|2001.9|1995.9|2003.9|1997.9|2003.9|1997.9|2001.9|1995.9|13
1610326800000|2021-01-11 01:00:00|2001.5|1990.3|1994.1|1988.1|2001.5|1990.3|1993.8|1987.8|61
1610327100000|2021-01-11 01:05:00|1993.9|1987.9|1992.1|1986.1|1994.1|1988.1|1989.9|1983.9|182
1610327400000|2021-01-11 01:10:00|1992.4|1986.4|1996.9|1990.9|1997|1991|1990.1|1984.1|220
1610327700000|2021-01-11 01:15:00|1997.4|1991.4|1990.5|1984.5|1998.1|1992.1|1990.5|1984.5|134
1610328000000|2021-01-11 01:20:00|1990.6|1984.6|1987.5|1981.5|1992.1|1986.1|1986.9|1980.9|118
1610328300000|2021-01-11 01:25:00|1987.9|1981.9|1987.9|1981.9|1990.1|1984.1|1986.9|1980.9|65
1610328600000|2021-01-11 01:30:00|1987.6|1981.6|1989.6|1983.6|1990.6|1984.6|1987.1|1981.1|102
1610328900000|2021-01-11 01:35:00|1989.8|1983.8|1990.1|1984.1|1991.8|1985.8|1989.8|1983.8|41
1610329200000|2021-01-11 01:40:00|1990.6|1984.6|1988.8|1982.8|1990.8|1984.8|1986.9|1980.9|55
1610329500000|2021-01-11 01:45:00|1988.6|1982.6|1988.9|1982.9|1989.9|1983.9|1987.5|1981.5|71
1610329800000|2021-01-11 01:50:00|1988.8|1982.8|1986.6|1980.6|1988.8|1982.8|1985.8|1979.8|58
1610330100000|2021-01-11 01:55:00|1986.4|1980.4|1984.3|1978.3|1987.1|1981.1|1984.3|1978.3|42
1610330400000|2021-01-11 02:00:00|1983.9|1977.9|1985|1979|1985.3|1979.3|1981.1|1975.1|24
1610330700000|2021-01-11 02:05:00|1984.4|1978.4|1981.1|1975.1|1984.4|1978.4|1981|1975|17
1610331000000|2021-01-11 02:10:00|1980.9|1974.9|1981|1975|1981.1|1975.1|1980.6|1974.6|4
1610331300000|2021-01-11 02:15:00|1981.1|1975.1|1981.9|1975.9|1982|1976|1981.1|1975.1|4
1610331600000|2021-01-11 02:20:00|1982.1|1976.1|1984.9|1978.9|1984.9|1978.9|1982.1|1976.1|9
1610331900000|2021-01-11 02:25:00|1985.1|1979.1|1985.4|1979.4|1986.5|1980.5|1984.6|1978.6|19
1610332200000|2021-01-11 02:30:00|1984.3|1978.3|1983.4|1977.4|1985.3|1979.3|1982.4|1976.4|50
1610332500000|2021-01-11 02:35:00|1982.4|1976.4|1983.6|1977.6|1983.9|1977.9|1982.4|1976.4|14
1610332800000|2021-01-11 02:40:00|1984.6|1978.6|1986.3|1980.3|1986.3|1980.3|1984.6|1978.6|5
1610333100000|2021-01-11 02:45:00|1986.4|1980.4|1986.4|1980.4|1986.4|1980.4|1986.4|1980.4|1
1610333400000|2021-01-11 02:50:00|1986.1|1980.1|1986.9|1980.9|1987.5|1981.5|1985.9|1979.9|22
1610333700000|2021-01-11 02:55:00|1986.8|1980.8|1988.6|1982.6|1989.1|1983.1|1986.8|1980.8|11
1610334000000|2021-01-11 03:00:00|1988.4|1982.4|1987.5|1981.5|1988.5|1982.5|1986.9|1980.9|36
1610334300000|2021-01-11 03:05:00|1987.1|1981.1|1985.3|1979.3|1987.5|1981.5|1985|1979|28
1610334600000|2021-01-11 03:10:00|1985.1|1979.1|1984.8|1978.8|1985.3|1979.3|1984.1|1978.1|22
1610334900000|2021-01-11 03:15:00|1984.6|1978.6|1982.5|1976.5|1986.4|1980.4|1982.5|1976.5|44
1610335200000|2021-01-11 03:20:00|1982.6|1976.6|1979.8|1973.8|1982.6|1976.6|1979.8|1973.8|51
1610335500000|2021-01-11 03:25:00|1979.3|1973.3|1971.5|1965.5|1980|1974|1971.5|1965.5|141
1610335800000|2021-01-11 03:30:00|1971.9|1965.9|1975.6|1969.6|1975.8|1969.8|1971.6|1965.6|132
1610336100000|2021-01-11 03:35:00|1976.1|1970.1|1977.6|1971.6|1978.3|1972.3|1976.1|1970.1|27
1610336400000|2021-01-11 03:40:00|1977.9|1971.9|1978.1|1972.1|1978.1|1972.1|1977.9|1971.9|2
1610336700000|2021-01-11 03:45:00|1977.6|1971.6|1977.5|1971.5|1978|1972|1977|1971|18
1610337000000|2021-01-11 03:50:00|1977.8|1971.8|1977.8|1971.8|1977.8|1971.8|1977.4|1971.4|16
1610337300000|2021-01-11 03:55:00|1977.5|1971.5|1977.8|1971.8|1978|1972|1977.5|1971.5|15
1610337600000|2021-01-11 04:00:00|1977.9|1971.9|1978.3|1972.3|1978.3|1972.3|1977.5|1971.5|18
1610337900000|2021-01-11 04:05:00|1978.1|1972.1|1978.3|1972.3|1978.3|1972.3|1978.1|1972.1|2
1610338200000|2021-01-11 04:10:00|1977.9|1971.9|1977.9|1971.9|1977.9|1971.9|1977.6|1971.6|3
1610338500000|2021-01-11 04:15:00|1978|1972|1978|1972|1978|1972|1978|1972|1
1610338800000|2021-01-11 04:20:00|1976.8|1970.8|1975.5|1969.5|1976.8|1970.8|1975.5|1969.5|74
1610339100000|2021-01-11 04:25:00|1975.8|1969.8|1975.8|1969.8|1976.6|1970.6|1975.5|1969.5|95
1610339400000|2021-01-11 04:30:00|1975.5|1969.5|1976|1970|1976|1970|1975.5|1969.5|3
1610339700000|2021-01-11 04:35:00|1975.9|1969.9|1976.8|1970.8|1977.3|1971.3|1975.9|1969.9|19
1610340000000|2021-01-11 04:40:00|1976.9|1970.9|1976.1|1970.1|1976.9|1970.9|1975.9|1969.9|17
1610340300000|2021-01-11 04:45:00|1976.4|1970.4|1977.3|1971.3|1977.3|1971.3|1976.1|1970.1|12
1610340600000|2021-01-11 04:50:00|1977.5|1971.5|1976.6|1970.6|1977.8|1971.8|1976.5|1970.5|19
1610340900000|2021-01-11 04:55:00|1976.5|1970.5|1976.9|1970.9|1976.9|1970.9|1976.5|1970.5|5
1610341200000|2021-01-11 05:00:00|1976.6|1970.6|1976.8|1970.8|1977|1971|1976.5|1970.5|13
1610341500000|2021-01-11 05:05:00|1976.6|1970.6|1977.1|1971.1|1977.1|1971.1|1976.6|1970.6|17
1610341800000|2021-01-11 05:10:00|1976.5|1970.5|1976.6|1970.6|1977.1|1971.1|1976.5|1970.5|15
1610342100000|2021-01-11 05:15:00|1977|1971|1977.4|1971.4|1978|1972|1976.9|1970.9|12
1610342400000|2021-01-11 05:20:00|1977.5|1971.5|1977.4|1971.4|1977.6|1971.6|1977.3|1971.3|15
1610342700000|2021-01-11 05:25:00|1977.6|1971.6|1978.1|1972.1|1978.1|1972.1|1977.5|1971.5|11
1610343000000|2021-01-11 05:30:00|1977.5|1971.5|1970.3|1964.3|1977.5|1971.5|1966|1960|183
1610343300000|2021-01-11 05:35:00|1970.4|1964.4|1972.3|1966.3|1972.9|1966.9|1969.1|1963.1|68
1610343600000|2021-01-11 05:40:00|1972.6|1966.6|1974.6|1968.6|1975.9|1969.9|1971.9|1965.9|54
1610343900000|2021-01-11 05:45:00|1974.1|1968.1|1974.6|1968.6|1975.5|1969.5|1973.1|1967.1|56
1610344200000|2021-01-11 05:50:00|1974.5|1968.5|1974.4|1968.4|1976.3|1970.3|1974.1|1968.1|79
1610344500000|2021-01-11 05:55:00|1974.9|1968.9|1974.3|1968.3|1974.9|1968.9|1974.1|1968.1|76
1610344800000|2021-01-11 06:00:00|1974.6|1968.6|1974.3|1968.3|1974.6|1968.6|1971.1|1965.1|52
1610345100000|2021-01-11 06:05:00|1974.1|1968.1|1977.3|1971.3|1978.3|1972.3|1973.9|1967.9|43
1610345400000|2021-01-11 06:10:00|1977|1971|1977.5|1971.5|1978.4|1972.4|1976.9|1970.9|6
1610345700000|2021-01-11 06:15:00|1977.4|1971.4|1978.3|1972.3|1979.1|1973.1|1977.4|1971.4|6
1610346000000|2021-01-11 06:20:00|1978.4|1972.4|1978.1|1972.1|1978.4|1972.4|1978|1972|5
1610346300000|2021-01-11 06:25:00|1978.3|1972.3|1980.6|1974.6|1983.9|1977.9|1978.3|1972.3|65
1610346600000|2021-01-11 06:30:00|1980.4|1974.4|1985|1979|1985.1|1979.1|1979.4|1973.4|83
1610346900000|2021-01-11 06:35:00|1985.1|1979.1|1985.9|1979.9|1987.1|1981.1|1984.1|1978.1|72
1610347200000|2021-01-11 06:40:00|1986.1|1980.1|1985|1979|1987.4|1981.4|1985|1979|80
1610347500000|2021-01-11 06:45:00|1984.9|1978.9|1983.6|1977.6|1985|1979|1983.4|1977.4|13
1610347800000|2021-01-11 06:50:00|1983.9|1977.9|1982.1|1976.1|1983.9|1977.9|1980.9|1974.9|12
1610348100000|2021-01-11 06:55:00|1981.4|1975.4|1981.3|1975.3|1981.4|1975.4|1980.9|1974.9|5
1610348400000|2021-01-11 07:00:00|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1
1610348700000|2021-01-11 07:05:00|1983.1|1977.1|1984.3|1978.3|1985.8|1979.8|1983.1|1977.1|31
1610349600000|2021-01-11 07:20:00|1983.9|1977.9|1984.1|1978.1|1984.1|1978.1|1983.9|1977.9|4
1610349900000|2021-01-11 07:25:00|1983.9|1977.9|1984.9|1978.9|1985.1|1979.1|1983.9|1977.9|7
1610350200000|2021-01-11 07:30:00|1985|1979|1985.3|1979.3|1985.3|1979.3|1985|1979|2
1610350500000|2021-01-11 07:35:00|1985.1|1979.1|1991.9|1985.9|1992.1|1986.1|1985.1|1979.1|25
1610350800000|2021-01-11 07:40:00|1992|1986|1996.4|1990.4|1997.1|1991.1|1991.9|1985.9|22
1610351100000|2021-01-11 07:45:00|1996.1|1990.1|1996.9|1990.9|1997.4|1991.4|1996.1|1990.1|8
1610351400000|2021-01-11 07:50:00|1996.6|1990.6|1999.6|1993.6|1999.9|1993.9|1996.6|1990.6|10
1610351700000|2021-01-11 07:55:00|1999.8|1993.8|2002.9|1996.9|2003.4|1997.4|1999.5|1993.5|19
1610352000000|2021-01-11 08:00:00|2002.8|1996.8|1999.3|1993.3|2002.9|1996.9|1999.3|1993.3|18
1610352300000|2021-01-11 08:05:00|1999|1993|2001.5|1995.5|2001.6|1995.6|1999|1993|7
1610352600000|2021-01-11 08:10:00|2001.6|1995.6|2003.3|1997.3|2003.4|1997.4|2001.6|1995.6|6
1610352900000|2021-01-11 08:15:00|2003.5|1997.5|1995.9|1989.9|2005.8|1999.8|1995.9|1989.9|37
1610353200000|2021-01-11 08:20:00|1995.8|1989.8|1991.5|1985.5|1995.8|1989.8|1991.3|1985.3|44
1610353500000|2021-01-11 08:25:00|1991.3|1985.3|1992.5|1986.5|1992.5|1986.5|1991|1985|16
1610353800000|2021-01-11 08:30:00|1992.3|1986.3|1990.9|1984.9|1992.3|1986.3|1990.5|1984.5|17
1610354100000|2021-01-11 08:35:00|1990.5|1984.5|1992.4|1986.4|1992.8|1986.8|1989.5|1983.5|14
1610354400000|2021-01-11 08:40:00|1992.5|1986.5|1995|1989|1995.5|1989.5|1992.4|1986.4|9
1610354700000|2021-01-11 08:45:00|1995.3|1989.3|1996.3|1990.3|1997.3|1991.3|1995.3|1989.3|11
1610355000000|2021-01-11 08:50:00|1996|1990|1994.5|1988.5|1996|1990|1994.5|1988.5|9
1610355300000|2021-01-11 08:55:00|1994.3|1988.3|1993.9|1987.9|1994.4|1988.4|1992.5|1986.5|12
1610355600000|2021-01-11 09:00:00|1994|1988|1995.4|1989.4|1996.9|1990.9|1994|1988|20
1610355900000|2021-01-11 09:05:00|1995.3|1989.3|1996.3|1990.3|1996.4|1990.4|1995.3|1989.3|7
1610356200000|2021-01-11 09:10:00|1996.5|1990.5|1995.9|1989.9|1997.3|1991.3|1995.5|1989.5|27
1610356500000|2021-01-11 09:15:00|1996|1990|1996.3|1990.3|1996.5|1990.5|1996|1990|10
1610356800000|2021-01-11 09:20:00|1996.4|1990.4|1996.4|1990.4|1996.4|1990.4|1996.3|1990.3|5
1610357100000|2021-01-11 09:25:00|1996.3|1990.3|1993.5|1987.5|1996.3|1990.3|1993.3|1987.3|12
1610357400000|2021-01-11 09:30:00|1993.8|1987.8|1995.8|1989.8|1995.9|1989.9|1993.8|1987.8|13
1610357700000|2021-01-11 09:35:00|1996|1990|1995.1|1989.1|1996.1|1990.1|1995|1989|18
1610358000000|2021-01-11 09:40:00|1995.4|1989.4|1997.3|1991.3|1997.3|1991.3|1995.4|1989.4|13
1610358300000|2021-01-11 09:45:00|1998.3|1992.3|1998|1992|1999.8|1993.8|1997.5|1991.5|28
1610358600000|2021-01-11 09:50:00|1997.8|1991.8|1996.5|1990.5|1997.8|1991.8|1996.5|1990.5|8
1610358900000|2021-01-11 09:55:00|1996.6|1990.6|1996.5|1990.5|1997.3|1991.3|1996.5|1990.5|11
1610359200000|2021-01-11 10:00:00|1996.8|1990.8|1995.5|1989.5|1996.8|1990.8|1995|1989|6
1610359500000|2021-01-11 10:05:00|1995.4|1989.4|1996.8|1990.8|1996.8|1990.8|1995.4|1989.4|13
1610359800000|2021-01-11 10:10:00|1996.9|1990.9|1997.4|1991.4|1997.4|1991.4|1996.9|1990.9|5
1610360100000|2021-01-11 10:15:00|1997.9|1991.9|1997.8|1991.8|1997.9|1991.9|1997.8|1991.8|2
1610360400000|2021-01-11 10:20:00|1997.4|1991.4|1996.5|1990.5|1997.5|1991.5|1996.5|1990.5|5
1610360700000|2021-01-11 10:25:00|1996.8|1990.8|1997.3|1991.3|1997.3|1991.3|1996.8|1990.8|3
1610361000000|2021-01-11 10:30:00|1997|1991|1995.9|1989.9|1997|1991|1994.5|1988.5|17
1610361300000|2021-01-11 10:35:00|1996.5|1990.5|1996.6|1990.6|1996.6|1990.6|1996.5|1990.5|2
1610361600000|2021-01-11 10:40:00|1996.8|1990.8|1997.4|1991.4|1997.4|1991.4|1996.6|1990.6|11
1610361900000|2021-01-11 10:45:00|1997.3|1991.3|1997.4|1991.4|1997.5|1991.5|1997.3|1991.3|4
1610362200000|2021-01-11 10:50:00|1997.5|1991.5|1999|1993|1999|1993|1997.5|1991.5|4
1610362500000|2021-01-11 10:55:00|1998.8|1992.8|1998.8|1992.8|1999|1993|1998.3|1992.3|7
1610362800000|2021-01-11 11:00:00|1998.3|1992.3|1998.3|1992.3|1998.8|1992.8|1998.3|1992.3|5
1610363700000|2021-01-11 11:15:00|1998|1992|1998.4|1992.4|1998.4|1992.4|1998|1992|3
1610364000000|2021-01-11 11:20:00|1998.3|1992.3|1998.3|1992.3|1998.3|1992.3|1998.3|1992.3|1
1610364300000|2021-01-11 11:25:00|1998.4|1992.4|1998.5|1992.5|1998.5|1992.5|1998.4|1992.4|2
1610364600000|2021-01-11 11:30:00|1998.3|1992.3|1994.8|1988.8|1998.3|1992.3|1994.8|1988.8|10
1610364900000|2021-01-11 11:35:00|1994.5|1988.5|1992|1986|1994.5|1988.5|1992|1986|3
1610365200000|2021-01-11 11:40:00|1991.8|1985.8|1992.3|1986.3|1992.4|1986.4|1991.8|1985.8|6
1610365500000|2021-01-11 11:45:00|1992.4|1986.4|1995.4|1989.4|1995.5|1989.5|1992.4|1986.4|19
1610365800000|2021-01-11 11:50:00|1995.1|1989.1|1995.4|1989.4|1995.4|1989.4|1995.1|1989.1|2
1610366100000|2021-01-11 11:55:00|1995.3|1989.3|1995.6|1989.6|1995.6|1989.6|1995.1|1989.1|7
1610366400000|2021-01-11 12:00:00|1995.4|1989.4|1995|1989|1996|1990|1994.3|1988.3|14
1610366700000|2021-01-11 12:05:00|1994|1988|1994|1988|1994|1988|1991.9|1985.9|8
1610367000000|2021-01-11 12:10:00|1993.6|1987.6|1992|1986|1993.6|1987.6|1992|1986|15
1610367300000|2021-01-11 12:15:00|1991.6|1985.6|1990.5|1984.5|1991.9|1985.9|1990.1|1984.1|19
1610367600000|2021-01-11 12:20:00|1990.3|1984.3|1990.5|1984.5|1990.5|1984.5|1990.3|1984.3|2
1610367900000|2021-01-11 12:25:00|1989.5|1983.5|1992.1|1986.1|1992.1|1986.1|1989.5|1983.5|9
1610368200000|2021-01-11 12:30:00|1992|1986|1992.8|1986.8|1994|1988|1990|1984|27
1610368500000|2021-01-11 12:35:00|1992.6|1986.6|1992.8|1986.8|1992.8|1986.8|1991.9|1985.9|14
1610368800000|2021-01-11 12:40:00|1993|1987|1992.9|1986.9|1993.3|1987.3|1992.9|1986.9|6
1610369100000|2021-01-11 12:45:00|1993.3|1987.3|1996.1|1990.1|1997.3|1991.3|1992.8|1986.8|61
1610369400000|2021-01-11 12:50:00|1995.9|1989.9|1993.5|1987.5|1996.3|1990.3|1993.5|1987.5|37
1610369700000|2021-01-11 12:55:00|1993.3|1987.3|1993.8|1987.8|1993.8|1987.8|1993.3|1987.3|10
1610370000000|2021-01-11 13:00:00|1993.5|1987.5|1991.6|1985.6|1994.8|1988.8|1990.1|1984.1|93
1610370300000|2021-01-11 13:05:00|1991.5|1985.5|1986.9|1980.9|1992.4|1986.4|1984.8|1978.8|57
1610370600000|2021-01-11 13:10:00|1986.8|1980.8|1986|1980|1987.5|1981.5|1986|1980|25
1610370900000|2021-01-11 13:15:00|1985.8|1979.8|1976|1970|1986|1980|1975.6|1969.6|70
1610371200000|2021-01-11 13:20:00|1975.8|1969.8|1978.6|1972.6|1978.8|1972.8|1975.8|1969.8|71
1610371500000|2021-01-11 13:25:00|1978.4|1972.4|1978.8|1972.8|1980.6|1974.6|1977.6|1971.6|32
1610371800000|2021-01-11 13:30:00|1978.3|1972.3|1978.5|1972.5|1978.9|1972.9|1975.5|1969.5|32
1610372100000|2021-01-11 13:35:00|1978.4|1972.4|1975.1|1969.1|1978.4|1972.4|1974.9|1968.9|25
1610372400000|2021-01-11 13:40:00|1975|1969|1976.3|1970.3|1976.3|1970.3|1974|1968|35
1610372700000|2021-01-11 13:45:00|1976|1970|1975.4|1969.4|1976.3|1970.3|1975.3|1969.3|21
1610373000000|2021-01-11 13:50:00|1975.3|1969.3|1975.1|1969.1|1975.8|1969.8|1974.5|1968.5|28
1610373300000|2021-01-11 13:55:00|1975.3|1969.3|1974.1|1968.1|1975.5|1969.5|1974.1|1968.1|18
1610373600000|2021-01-11 14:00:00|1974.4|1968.4|1970.3|1964.3|1975.3|1969.3|1970.3|1964.3|34
1610373900000|2021-01-11 14:05:00|1970|1964|1974|1968|1974|1968|1970|1964|28
1610374200000|2021-01-11 14:10:00|1973.9|1967.9|1970.1|1964.1|1973.9|1967.9|1970.1|1964.1|28
1610374500000|2021-01-11 14:15:00|1970.3|1964.3|1970.9|1964.9|1972.5|1966.5|1970.3|1964.3|28
1610374800000|2021-01-11 14:20:00|1970.8|1964.8|1970.5|1964.5|1971.3|1965.3|1970|1964|23
1610375100000|2021-01-11 14:25:00|1970.6|1964.6|1970.5|1964.5|1970.6|1964.6|1965.5|1959.5|49
1610375400000|2021-01-11 14:30:00|1970.3|1964.3|1972.8|1966.8|1972.8|1966.8|1969.5|1963.5|44
1610375700000|2021-01-11 14:35:00|1973|1967|1974.8|1968.8|1975.8|1969.8|1971|1965|50
1610376000000|2021-01-11 14:40:00|1974.3|1968.3|1974|1968|1975.5|1969.5|1973.9|1967.9|35
1610376300000|2021-01-11 14:45:00|1974.5|1968.5|1973|1967|1974.5|1968.5|1970.9|1964.9|38
1610376600000|2021-01-11 14:50:00|1972.8|1966.8|1971.8|1965.8|1972.8|1966.8|1969.5|1963.5|26
1610376900000|2021-01-11 14:55:00|1971.6|1965.6|1973.6|1967.6|1973.8|1967.8|1971.3|1965.3|40
1610377200000|2021-01-11 15:00:00|1973.8|1967.8|1976.3|1970.3|1976.3|1970.3|1972.8|1966.8|50
1610377500000|2021-01-11 15:05:00|1975.8|1969.8|1977.4|1971.4|1978.5|1972.5|1974.8|1968.8|40
1610377800000|2021-01-11 15:10:00|1977.3|1971.3|1976.9|1970.9|1978.6|1972.6|1976.6|1970.6|42
1610378100000|2021-01-11 15:15:00|1976.8|1970.8|1977|1971|1977|1971|1975.3|1969.3|25
1610378400000|2021-01-11 15:20:00|1976.9|1970.9|1978|1972|1979|1973|1976.3|1970.3|32
1610378700000|2021-01-11 15:25:00|1978.1|1972.1|1981|1975|1981.1|1975.1|1978|1972|37
1610379000000|2021-01-11 15:30:00|1980.9|1974.9|1979.1|1973.1|1980.9|1974.9|1977.8|1971.8|25
1610379300000|2021-01-11 15:35:00|1979|1973|1981.1|1975.1|1981.5|1975.5|1979|1973|29
1610379600000|2021-01-11 15:40:00|1981.3|1975.3|1980.8|1974.8|1982|1976|1980.3|1974.3|18
1610379900000|2021-01-11 15:45:00|1980.5|1974.5|1980.6|1974.6|1981.3|1975.3|1980|1974|36
1610380200000|2021-01-11 15:50:00|1980.4|1974.4|1979.3|1973.3|1981.3|1975.3|1978.5|1972.5|42
1610380500000|2021-01-11 15:55:00|1979.4|1973.4|1982|1976|1982.3|1976.3|1979.4|1973.4|25
1610380800000|2021-01-11 16:00:00|1981.8|1975.8|1973.8|1967.8|1982|1976|1973.8|1967.8|45
1610381100000|2021-01-11 16:05:00|1973.5|1967.5|1969|1963|1973.5|1967.5|1967.5|1961.5|69
1610381400000|2021-01-11 16:10:00|1968.9|1962.9|1964.9|1958.9|1969|1963|1962.6|1956.6|65
1610381700000|2021-01-11 16:15:00|1965.1|1959.1|1973.6|1967.6|1977|1971|1963.9|1957.9|190
1610382000000|2021-01-11 16:20:00|1973.5|1967.5|1972.5|1966.5|1974.4|1968.4|1971.5|1965.5|43
1610382300000|2021-01-11 16:25:00|1972.8|1966.8|1974|1968|1974.5|1968.5|1972|1966|30
1610382600000|2021-01-11 16:30:00|1973.8|1967.8|1973.9|1967.9|1974|1968|1970.9|1964.9|33
1610382900000|2021-01-11 16:35:00|1974|1968|1974.4|1968.4|1974.6|1968.6|1973.6|1967.6|19
1610383200000|2021-01-11 16:40:00|1974.6|1968.6|1978.5|1972.5|1978.8|1972.8|1973.9|1967.9|32
1610383500000|2021-01-11 16:45:00|1978.9|1972.9|1976.5|1970.5|1979|1973|1975.3|1969.3|28
1610384100000|2021-01-11 16:55:00|1976.8|1970.8|1976.3|1970.3|1976.8|1970.8|1976|1970|9
1610384400000|2021-01-11 17:00:00|1976.1|1970.1|1976.1|1970.1|1976.1|1970.1|1976.1|1970.1|1
1610384700000|2021-01-11 17:05:00|1976.3|1970.3|1976.5|1970.5|1976.5|1970.5|1976|1970|9
1610385000000|2021-01-11 17:10:00|1976.3|1970.3|1975.3|1969.3|1976.3|1970.3|1975.1|1969.1|8
1610385300000|2021-01-11 17:15:00|1975.5|1969.5|1975.6|1969.6|1976.5|1970.5|1975.3|1969.3|7
1610385600000|2021-01-11 17:20:00|1975.5|1969.5|1975.4|1969.4|1975.5|1969.5|1975.4|1969.4|2
1610385900000|2021-01-11 17:25:00|1975.3|1969.3|1976.9|1970.9|1978.3|1972.3|1974|1968|33
1610386200000|2021-01-11 17:30:00|1976.8|1970.8|1977.8|1971.8|1978.5|1972.5|1976.3|1970.3|17
1610386500000|2021-01-11 17:35:00|1977.6|1971.6|1978|1972|1978|1972|1977.5|1971.5|5
1610387100000|2021-01-11 17:45:00|1978.3|1972.3|1978.4|1972.4|1978.4|1972.4|1978.3|1972.3|2
1610387400000|2021-01-11 17:50:00|1978.5|1972.5|1978.5|1972.5|1978.5|1972.5|1977.9|1971.9|6
1610387700000|2021-01-11 17:55:00|1978.6|1972.6|1977.4|1971.4|1978.9|1972.9|1977.4|1971.4|13
1610413200000|2021-01-12 01:00:00|1977.9|1971.9|1974.6|1968.6|1978|1972|1974.6|1968.6|20
1610413500000|2021-01-12 01:05:00|1973.9|1967.9|1974.1|1968.1|1974.1|1968.1|1972.6|1966.6|11
1610413800000|2021-01-12 01:10:00|1974.3|1968.3|1975.1|1969.1|1975.3|1969.3|1974.3|1968.3|9
1610414100000|2021-01-12 01:15:00|1976|1970|1978.6|1972.6|1979|1973|1976|1970|4
1610414400000|2021-01-12 01:20:00|1978.5|1972.5|1978.5|1972.5|1978.6|1972.6|1978.5|1972.5|3
1610414700000|2021-01-12 01:25:00|1978.4|1972.4|1972.5|1966.5|1978.5|1972.5|1972.3|1966.3|112
1610415000000|2021-01-12 01:30:00|1972.4|1966.4|1971.6|1965.6|1972.4|1966.4|1971.6|1965.6|5
1610415300000|2021-01-12 01:35:00|1971.1|1965.1|1970.9|1964.9|1971.1|1965.1|1970.9|1964.9|4
1610415900000|2021-01-12 01:45:00|1971.1|1965.1|1974.4|1968.4|1974.4|1968.4|1970.9|1964.9|27
1610416200000|2021-01-12 01:50:00|1974.6|1968.6|1980.9|1974.9|1980.9|1974.9|1974.6|1968.6|66
1610416500000|2021-01-12 01:55:00|1980.8|1974.8|1979.1|1973.1|1982.1|1976.1|1979.1|1973.1|37
1610416800000|2021-01-12 02:00:00|1979.6|1973.6|1980.9|1974.9|1982.1|1976.1|1979.6|1973.6|18
1610417100000|2021-01-12 02:05:00|1981.1|1975.1|1981.1|1975.1|1981.1|1975.1|1981.1|1975.1|1
1610417400000|2021-01-12 02:10:00|1981.4|1975.4|1985.6|1979.6|1985.9|1979.9|1981.4|1975.4|23
1610417700000|2021-01-12 02:15:00|1985.4|1979.4|1985.4|1979.4|1985.4|1979.4|1985.4|1979.4|1
1610418000000|2021-01-12 02:20:00|1985.6|1979.6|1986.9|1980.9|1986.9|1980.9|1985.6|1979.6|9
1610418300000|2021-01-12 02:25:00|1986.4|1980.4|1986.4|1980.4|1986.9|1980.9|1986.4|1980.4|4
1610418600000|2021-01-12 02:30:00|1985.8|1979.8|1984.4|1978.4|1985.8|1979.8|1983.6|1977.6|53
1610418900000|2021-01-12 02:35:00|1984.1|1978.1|1983.1|1977.1|1984.1|1978.1|1982.5|1976.5|17
1610419200000|2021-01-12 02:40:00|1983.4|1977.4|1985|1979|1985|1979|1981.9|1975.9|25
1610419500000|2021-01-12 02:45:00|1985.1|1979.1|1986.8|1980.8|1987|1981|1985.1|1979.1|13
1610419800000|2021-01-12 02:50:00|1986.6|1980.6|1986.6|1980.6|1986.6|1980.6|1986.6|1980.6|1
1610420100000|2021-01-12 02:55:00|1986.1|1980.1|1984.9|1978.9|1986.1|1980.1|1983.4|1977.4|15
1610420400000|2021-01-12 03:00:00|1985.1|1979.1|1985.9|1979.9|1986.4|1980.4|1985.1|1979.1|10
1610420700000|2021-01-12 03:05:00|1986|1980|1986.4|1980.4|1986.4|1980.4|1985|1979|5
1610421000000|2021-01-12 03:10:00|1986.3|1980.3|1980.9|1974.9|1986.3|1980.3|1980.8|1974.8|71
1610421300000|2021-01-12 03:15:00|1980.6|1974.6|1982.8|1976.8|1983.4|1977.4|1979.8|1973.8|20
1610421600000|2021-01-12 03:20:00|1982.9|1976.9|1984.1|1978.1|1984.4|1978.4|1981.1|1975.1|20
1610421900000|2021-01-12 03:25:00|1983.9|1977.9|1984.6|1978.6|1984.9|1978.9|1983.6|1977.6|16
1610424300000|2021-01-12 04:05:00|1984.1|1978.1|1983.9|1977.9|1984.1|1978.1|1983.9|1977.9|2
1610426100000|2021-01-12 04:35:00|1983.6|1977.6|1983.9|1977.9|1984|1978|1983.6|1977.6|3
1610427900000|2021-01-12 05:05:00|1982.5|1976.5|1984.1|1978.1|1984.8|1978.8|1982.5|1976.5|81
1610428200000|2021-01-12 05:10:00|1983.9|1977.9|1984.5|1978.5|1984.9|1978.9|1983.8|1977.8|59
1610428500000|2021-01-12 05:15:00|1984.4|1978.4|1978.5|1972.5|1984.4|1978.4|1978.5|1972.5|6
1610428800000|2021-01-12 05:20:00|1978.6|1972.6|1978.5|1972.5|1978.6|1972.6|1978.5|1972.5|2
1610429100000|2021-01-12 05:25:00|1978.8|1972.8|1982.4|1976.4|1983|1977|1978.8|1972.8|37
1610429400000|2021-01-12 05:30:00|1983.1|1977.1|1985.1|1979.1|1985.8|1979.8|1983.1|1977.1|38
1610429700000|2021-01-12 05:35:00|1985.4|1979.4|1987.6|1981.6|1988.8|1982.8|1985.4|1979.4|20
1610430000000|2021-01-12 05:40:00|1987.4|1981.4|1988|1982|1988|1982|1987.4|1981.4|11
1610430300000|2021-01-12 05:45:00|1988.1|1982.1|1988.5|1982.5|1988.5|1982.5|1987.6|1981.6|5
1610430600000|2021-01-12 05:50:00|1988.9|1982.9|1988.4|1982.4|1988.9|1982.9|1988.4|1982.4|2
1610430900000|2021-01-12 05:55:00|1988.6|1982.6|1989.8|1983.8|1990.9|1984.9|1988.6|1982.6|56
1610431200000|2021-01-12 06:00:00|1990.3|1984.3|1987.4|1981.4|1990.3|1984.3|1986.9|1980.9|33
1610431500000|2021-01-12 06:05:00|1988.1|1982.1|1986.9|1980.9|1988.1|1982.1|1984.6|1978.6|30
1610431800000|2021-01-12 06:10:00|1987|1981|1986.4|1980.4|1987|1981|1985.5|1979.5|23
1610432100000|2021-01-12 06:15:00|1986.1|1980.1|1986|1980|1986.6|1980.6|1984.3|1978.3|23
1610432400000|2021-01-12 06:20:00|1985.9|1979.9|1985.9|1979.9|1986.6|1980.6|1985.9|1979.9|9
1610432700000|2021-01-12 06:25:00|1985.8|1979.8|1985.8|1979.8|1985.8|1979.8|1985.8|1979.8|1
1610433000000|2021-01-12 06:30:00|1985.6|1979.6|1986.9|1980.9|1987.1|1981.1|1985.6|1979.6|11
1610433300000|2021-01-12 06:35:00|1987.1|1981.1|1990.4|1984.4|1990.6|1984.6|1987.1|1981.1|27
1610433600000|2021-01-12 06:40:00|1990.3|1984.3|1988.4|1982.4|1990.5|1984.5|1988.4|1982.4|97
1610433900000|2021-01-12 06:45:00|1989.5|1983.5|1991.6|1985.6|1992.1|1986.1|1989.4|1983.4|21
1610434200000|2021-01-12 06:50:00|1991|1985|1992.8|1986.8|1992.8|1986.8|1991|1985|17
1610434500000|2021-01-12 06:55:00|1992.6|1986.6|1993.1|1987.1|1993.1|1987.1|1991.9|1985.9|10
1610434800000|2021-01-12 07:00:00|1992.8|1986.8|1992.5|1986.5|1992.8|1986.8|1992.5|1986.5|3
1610435100000|2021-01-12 07:05:00|1992.4|1986.4|1992.6|1986.6|1992.6|1986.6|1992.4|1986.4|5
1610435400000|2021-01-12 07:10:00|1992.8|1986.8|1995.6|1989.6|1995.9|1989.9|1992.8|1986.8|22
1610435700000|2021-01-12 07:15:00|1995.8|1989.8|1996.6|1990.6|1996.6|1990.6|1995.8|1989.8|4
1610436000000|2021-01-12 07:20:00|1996.9|1990.9|1995.9|1989.9|1997|1991|1994.9|1988.9|8
1610436300000|2021-01-12 07:25:00|1996|1990|1991.6|1985.6|1996.4|1990.4|1990.8|1984.8|16
1610436600000|2021-01-12 07:30:00|1992.5|1986.5|1990.8|1984.8|1994.1|1988.1|1990.8|1984.8|13
1610436900000|2021-01-12 07:35:00|1990.6|1984.6|1989.9|1983.9|1990.6|1984.6|1989.9|1983.9|5
1610437200000|2021-01-12 07:40:00|1990.5|1984.5|1990.5|1984.5|1990.5|1984.5|1990.5|1984.5|1
1610437800000|2021-01-12 07:50:00|1991.8|1985.8|1990.3|1984.3|1992.1|1986.1|1990.3|1984.3|11
1610438100000|2021-01-12 07:55:00|1990.5|1984.5|1990.8|1984.8|1991|1985|1990.5|1984.5|9
1610438400000|2021-01-12 08:00:00|1990.6|1984.6|1990.3|1984.3|1991.8|1985.8|1988.9|1982.9|28
1610438700000|2021-01-12 08:05:00|1990.5|1984.5|1991|1985|1991|1985|1990.3|1984.3|10
1610439000000|2021-01-12 08:10:00|1990.8|1984.8|1987|1981|1990.8|1984.8|1986.3|1980.3|23
1610439300000|2021-01-12 08:15:00|1986.9|1980.9|1984.9|1978.9|1987.1|1981.1|1983.8|1977.8|24
1610439600000|2021-01-12 08:20:00|1984.3|1978.3|1987.9|1981.9|1987.9|1981.9|1984.3|1978.3|28
1610439900000|2021-01-12 08:25:00|1988|1982|1988|1982|1988|1982|1987.8|1981.8|4
1610440200000|2021-01-12 08:30:00|1988.1|1982.1|1987.4|1981.4|1988.5|1982.5|1986.8|1980.8|11
1610440500000|2021-01-12 08:35:00|1987.6|1981.6|1989.3|1983.3|1990|1984|1987.6|1981.6|27
1610440800000|2021-01-12 08:40:00|1989.1|1983.1|1989.4|1983.4|1991|1985|1988.8|1982.8|26
1610441100000|2021-01-12 08:45:00|1989.5|1983.5|1991.1|1985.1|1991.3|1985.3|1989.3|1983.3|14
1610441400000|2021-01-12 08:50:00|1991.3|1985.3|1990.6|1984.6|1991.9|1985.9|1990.6|1984.6|20
1610441700000|2021-01-12 08:55:00|1990.3|1984.3|1989.6|1983.6|1990.3|1984.3|1988.6|1982.6|19
1610442000000|2021-01-12 09:00:00|1989.8|1983.8|1988.3|1982.3|1990|1984|1988.3|1982.3|11
1610442300000|2021-01-12 09:05:00|1988|1982|1984.5|1978.5|1988|1982|1984.5|1978.5|29
1610442600000|2021-01-12 09:10:00|1984.3|1978.3|1989.3|1983.3|1989.3|1983.3|1983.4|1977.4|35
1610442900000|2021-01-12 09:15:00|1989.1|1983.1|1988.8|1982.8|1989.6|1983.6|1986.1|1980.1|27
1610443200000|2021-01-12 09:20:00|1988.3|1982.3|1990.6|1984.6|1990.6|1984.6|1988|1982|16
1610443500000|2021-01-12 09:25:00|1990.5|1984.5|1991.5|1985.5|1991.8|1985.8|1990.3|1984.3|17
1610443800000|2021-01-12 09:30:00|1991.4|1985.4|1989.3|1983.3|1991.4|1985.4|1988|1982|23
1610444100000|2021-01-12 09:35:00|1989.1|1983.1|1988.5|1982.5|1989.1|1983.1|1988.3|1982.3|9
1610444400000|2021-01-12 09:40:00|1988.6|1982.6|1990.3|1984.3|1990.5|1984.5|1988.5|1982.5|20
1610444700000|2021-01-12 09:45:00|1990|1984|1989.8|1983.8|1990|1984|1988.3|1982.3|19
1610445000000|2021-01-12 09:50:00|1989.5|1983.5|1989.8|1983.8|1990|1984|1989|1983|16
1610445300000|2021-01-12 09:55:00|1989.9|1983.9|1986.8|1980.8|1989.9|1983.9|1986.6|1980.6|18
1610445600000|2021-01-12 10:00:00|1986.4|1980.4|1987.4|1981.4|1987.5|1981.5|1986.3|1980.3|5
1610445900000|2021-01-12 10:05:00|1986.8|1980.8|1984|1978|1986.8|1980.8|1984|1978|22
1610446200000|2021-01-12 10:10:00|1983.8|1977.8|1982.4|1976.4|1983.8|1977.8|1981.6|1975.6|18
1610446500000|2021-01-12 10:15:00|1982.5|1976.5|1984.4|1978.4|1984.4|1978.4|1981.8|1975.8|14
1610446800000|2021-01-12 10:20:00|1984.5|1978.5|1984.9|1978.9|1985.3|1979.3|1984.4|1978.4|15
1610447100000|2021-01-12 10:25:00|1985|1979|1981.6|1975.6|1985|1979|1980.9|1974.9|20
1610447400000|2021-01-12 10:30:00|1981.5|1975.5|1981.3|1975.3|1981.8|1975.8|1981.3|1975.3|4
1610447700000|2021-01-12 10:35:00|1980.9|1974.9|1982.1|1976.1|1982.1|1976.1|1980.8|1974.8|13
1610448000000|2021-01-12 10:40:00|1982.3|1976.3|1981|1975|1982.6|1976.6|1981|1975|10
1610448300000|2021-01-12 10:45:00|1980.5|1974.5|1979.8|1973.8|1980.9|1974.9|1979.5|1973.5|12
1610448600000|2021-01-12 10:50:00|1979.9|1973.9|1979.8|1973.8|1980|1974|1979.8|1973.8|4
1610448900000|2021-01-12 10:55:00|1979.5|1973.5|1978.1|1972.1|1979.8|1973.8|1978|1972|14
1610449200000|2021-01-12 11:00:00|1978.3|1972.3|1978.5|1972.5|1980.3|1974.3|1978.3|1972.3|20
1610449500000|2021-01-12 11:05:00|1978.3|1972.3|1978.9|1972.9|1979.5|1973.5|1978.3|1972.3|10
1610449800000|2021-01-12 11:10:00|1978.8|1972.8|1978.1|1972.1|1978.8|1972.8|1978.1|1972.1|4
1610450100000|2021-01-12 11:15:00|1978.4|1972.4|1979.3|1973.3|1981.5|1975.5|1978.4|1972.4|20
1610450400000|2021-01-12 11:20:00|1978.8|1972.8|1979.1|1973.1|1979.8|1973.8|1978.4|1972.4|21
1610450700000|2021-01-12 11:25:00|1978.8|1972.8|1978.5|1972.5|1979.6|1973.6|1978.3|1972.3|16
1610451000000|2021-01-12 11:30:00|1978.8|1972.8|1980.3|1974.3|1981.6|1975.6|1978.8|1972.8|14
1610451300000|2021-01-12 11:35:00|1980.1|1974.1|1981.4|1975.4|1981.4|1975.4|1980.1|1974.1|5
1610451600000|2021-01-12 11:40:00|1981.3|1975.3|1980.3|1974.3|1981.3|1975.3|1979.5|1973.5|12
1610451900000|2021-01-12 11:45:00|1980.6|1974.6|1980.3|1974.3|1980.6|1974.6|1979.3|1973.3|10
1610452500000|2021-01-12 11:55:00|1980.5|1974.5|1979.1|1973.1|1980.5|1974.5|1979.1|1973.1|8
1610452800000|2021-01-12 12:00:00|1979.3|1973.3|1979.4|1973.4|1980.5|1974.5|1979|1973|11
1610453100000|2021-01-12 12:05:00|1979.3|1973.3|1979.6|1973.6|1979.6|1973.6|1978.3|1972.3|11
1610453400000|2021-01-12 12:10:00|1979.8|1973.8|1980.9|1974.9|1981.6|1975.6|1979.8|1973.8|11
1610453700000|2021-01-12 12:15:00|1980.8|1974.8|1983.1|1977.1|1983.5|1977.5|1980.6|1974.6|15
1610454000000|2021-01-12 12:20:00|1983.3|1977.3|1984.5|1978.5|1984.9|1978.9|1983.3|1977.3|6
1610454300000|2021-01-12 12:25:00|1984.3|1978.3|1985.5|1979.5|1986.6|1980.6|1983.9|1977.9|14
1610454600000|2021-01-12 12:30:00|1984.4|1978.4|1983|1977|1984.5|1978.5|1982.8|1976.8|18
1610454900000|2021-01-12 12:35:00|1982.9|1976.9|1985|1979|1985|1979|1982.5|1976.5|16
1610455200000|2021-01-12 12:40:00|1985.3|1979.3|1985.1|1979.1|1986.3|1980.3|1984.9|1978.9|14
1610455500000|2021-01-12 12:45:00|1985.3|1979.3|1987.3|1981.3|1989.8|1983.8|1985.1|1979.1|79
1610455800000|2021-01-12 12:50:00|1987.4|1981.4|1983.4|1977.4|1987.8|1981.8|1983.4|1977.4|38
1610456100000|2021-01-12 12:55:00|1983.5|1977.5|1985.8|1979.8|1985.8|1979.8|1983.5|1977.5|12
1610456400000|2021-01-12 13:00:00|1985.5|1979.5|1983.5|1977.5|1985.5|1979.5|1983.3|1977.3|40
1610456700000|2021-01-12 13:05:00|1983.4|1977.4|1981.3|1975.3|1983.4|1977.4|1979.5|1973.5|49
1610457000000|2021-01-12 13:10:00|1981|1975|1979.1|1973.1|1982|1976|1979|1973|24
1610457300000|2021-01-12 13:15:00|1979.3|1973.3|1975.3|1969.3|1979.3|1973.3|1974.8|1968.8|55
1610457600000|2021-01-12 13:20:00|1975.5|1969.5|1974|1968|1975.5|1969.5|1973.5|1967.5|34
1610457900000|2021-01-12 13:25:00|1975|1969|1975.9|1969.9|1978.1|1972.1|1975|1969|31
1610458200000|2021-01-12 13:30:00|1976|1970|1977|1971|1978.8|1972.8|1976|1970|29
1610458500000|2021-01-12 13:35:00|1976.8|1970.8|1976.3|1970.3|1977.8|1971.8|1976|1970|23
1610458800000|2021-01-12 13:40:00|1976.1|1970.1|1975|1969|1976.1|1970.1|1974.9|1968.9|10
1610459100000|2021-01-12 13:45:00|1974.6|1968.6|1974.8|1968.8|1975.1|1969.1|1974|1968|13
1610459400000|2021-01-12 13:50:00|1974.6|1968.6|1975.6|1969.6|1976|1970|1974.6|1968.6|10
1610459700000|2021-01-12 13:55:00|1975.5|1969.5|1976.5|1970.5|1979.1|1973.1|1975.5|1969.5|23
1610460000000|2021-01-12 14:00:00|1976|1970|1979.3|1973.3|1979.6|1973.6|1976|1970|33
1610460300000|2021-01-12 14:05:00|1979.5|1973.5|1980.5|1974.5|1980.8|1974.8|1976.8|1970.8|35
1610460600000|2021-01-12 14:10:00|1980.3|1974.3|1980.5|1974.5|1981.4|1975.4|1980|1974|23
1610460900000|2021-01-12 14:15:00|1980|1974|1980|1974|1981.3|1975.3|1979.6|1973.6|21
1610461200000|2021-01-12 14:20:00|1980.1|1974.1|1980.1|1974.1|1980.8|1974.8|1980|1974|14
1610461500000|2021-01-12 14:25:00|1980.3|1974.3|1979.8|1973.8|1980.3|1974.3|1979.3|1973.3|10
1610461800000|2021-01-12 14:30:00|1979.6|1973.6|1983.8|1977.8|1985.6|1979.6|1979.5|1973.5|36
1610462100000|2021-01-12 14:35:00|1983.5|1977.5|1980.8|1974.8|1983.5|1977.5|1980.6|1974.6|22
1610462400000|2021-01-12 14:40:00|1980.3|1974.3|1978.6|1972.6|1981.5|1975.5|1978.5|1972.5|22
1610462700000|2021-01-12 14:45:00|1978.8|1972.8|1979.4|1973.4|1980.4|1974.4|1976.8|1970.8|36
1610463000000|2021-01-12 14:50:00|1979.5|1973.5|1985.4|1979.4|1985.5|1979.5|1978.5|1972.5|51
1610463300000|2021-01-12 14:55:00|1985.3|1979.3|1990.8|1984.8|1991.6|1985.6|1984.6|1978.6|72
1610463600000|2021-01-12 15:00:00|1990.3|1984.3|1991.8|1985.8|1991.9|1985.9|1987.5|1981.5|79
1610463900000|2021-01-12 15:05:00|1992|1986|1996.5|1990.5|1997.5|1991.5|1990.8|1984.8|53
1610464200000|2021-01-12 15:10:00|1996.8|1990.8|1998.8|1992.8|2001.6|1995.6|1996.8|1990.8|48
1610464500000|2021-01-12 15:15:00|1999|1993|2004.3|1998.3|2004.6|1998.6|1998.3|1992.3|62
1610464800000|2021-01-12 15:20:00|2003.8|1997.8|2004.3|1998.3|2004.5|1998.5|2002.6|1996.6|66
1610465100000|2021-01-12 15:25:00|2003.6|1997.6|2007.5|2001.5|2007.5|2001.5|2003.4|1997.4|74
1610465400000|2021-01-12 15:30:00|2007.8|2001.8|2009.3|2003.3|2014.3|2008.3|2007.8|2001.8|68
1610465700000|2021-01-12 15:35:00|2009.5|2003.5|2010|2004|2010.5|2004.5|2007|2001|43
1610466000000|2021-01-12 15:40:00|2009.8|2003.8|2016|2010|2017.5|2011.5|2008.5|2002.5|80
1610466300000|2021-01-12 15:45:00|2016.1|2010.1|2015|2009|2018.3|2012.3|2014.5|2008.5|37
1610466600000|2021-01-12 15:50:00|2015.1|2009.1|2012.5|2006.5|2015.3|2009.3|2010.5|2004.5|47
1610466900000|2021-01-12 15:55:00|2012.3|2006.3|2003.5|1997.5|2012.9|2006.9|2003.4|1997.4|85
1610467200000|2021-01-12 16:00:00|2003|1997|2007.3|2001.3|2007.9|2001.9|2002.5|1996.5|39
1610467500000|2021-01-12 16:05:00|2007.1|2001.1|2007.8|2001.8|2011.8|2005.8|2007.1|2001.1|48
1610467800000|2021-01-12 16:10:00|2008.3|2002.3|2018.8|2012.8|2019|2013|2008|2002|78
1610468100000|2021-01-12 16:15:00|2018.6|2012.6|2026.5|2020.5|2027.3|2021.3|2016|2010|305
1610468400000|2021-01-12 16:20:00|2026|2020|2022.3|2016.3|2026|2020|2019.5|2013.5|44
1610468700000|2021-01-12 16:25:00|2022.5|2016.5|2022.3|2016.3|2024|2018|2022.3|2016.3|30
1610469000000|2021-01-12 16:30:00|2022.5|2016.5|2022.3|2016.3|2022.5|2016.5|2021.1|2015.1|15
1610469300000|2021-01-12 16:35:00|2022.1|2016.1|2021.5|2015.5|2022.4|2016.4|2021.3|2015.3|9
1610469600000|2021-01-12 16:40:00|2021.8|2015.8|2023.5|2017.5|2023.5|2017.5|2021.5|2015.5|12
1610469900000|2021-01-12 16:45:00|2024.3|2018.3|2024.6|2018.6|2026.3|2020.3|2023.5|2017.5|22
1610470200000|2021-01-12 16:50:00|2024.8|2018.8|2023.4|2017.4|2025.8|2019.8|2023.3|2017.3|27
1610470500000|2021-01-12 16:55:00|2023.6|2017.6|2025.1|2019.1|2026.1|2020.1|2023.6|2017.6|36
1610470800000|2021-01-12 17:00:00|2025.3|2019.3|2025.3|2019.3|2025.3|2019.3|2024.9|2018.9|7
1610471100000|2021-01-12 17:05:00|2025|2019|2024|2018|2025|2019|2023.8|2017.8|11
1610471400000|2021-01-12 17:10:00|2024.3|2018.3|2023.4|2017.4|2024.3|2018.3|2022.8|2016.8|12
1610471700000|2021-01-12 17:15:00|2023.5|2017.5|2025.6|2019.6|2025.6|2019.6|2023.5|2017.5|7
1610472000000|2021-01-12 17:20:00|2025.5|2019.5|2026|2020|2027|2021|2025.5|2019.5|23
1610472300000|2021-01-12 17:25:00|2025.5|2019.5|2026.1|2020.1|2026.5|2020.5|2025.5|2019.5|11
1610472900000|2021-01-12 17:35:00|2026|2020|2025.9|2019.9|2026|2020|2025.9|2019.9|2
1610473200000|2021-01-12 17:40:00|2025.8|2019.8|2028.8|2022.8|2029.5|2023.5|2025.8|2019.8|21
1610473500000|2021-01-12 17:45:00|2029|2023|2029.3|2023.3|2029.4|2023.4|2028.6|2022.6|12
1610473800000|2021-01-12 17:50:00|2028.9|2022.9|2028.8|2022.8|2028.9|2022.9|2028.8|2022.8|2
1610474100000|2021-01-12 17:55:00|2028.9|2022.9|2028.4|2022.4|2029.4|2023.4|2028|2022|10
1610499600000|2021-01-13 01:00:00|2030.4|2024.4|2028.8|2022.8|2031|2025|2028.4|2022.4|118
1610499900000|2021-01-13 01:05:00|2028.6|2022.6|2028.6|2022.6|2031.1|2025.1|2027.8|2021.8|126
1610500200000|2021-01-13 01:10:00|2028.9|2022.9|2033.6|2027.6|2034.5|2028.5|2028.9|2022.9|85
1610500500000|2021-01-13 01:15:00|2032.9|2026.9|2031.1|2025.1|2033.8|2027.8|2029.5|2023.5|31
1610501100000|2021-01-13 01:25:00|2031.8|2025.8|2031.9|2025.9|2032.4|2026.4|2031|2025|39
1610501400000|2021-01-13 01:30:00|2032.1|2026.1|2033.6|2027.6|2034.1|2028.1|2031.6|2025.6|40
1610501700000|2021-01-13 01:35:00|2033.5|2027.5|2035|2029|2035|2029|2032.9|2026.9|143
1610502000000|2021-01-13 01:40:00|2035.3|2029.3|2031.6|2025.6|2035.3|2029.3|2031.4|2025.4|146
1610502300000|2021-01-13 01:45:00|2031.9|2025.9|2033.3|2027.3|2033.6|2027.6|2031.1|2025.1|85
1610502600000|2021-01-13 01:50:00|2032.4|2026.4|2033.6|2027.6|2035.1|2029.1|2031.4|2025.4|124
1610502900000|2021-01-13 01:55:00|2033|2027|2037|2031|2037|2031|2032.1|2026.1|103
1610503200000|2021-01-13 02:00:00|2036.9|2030.9|2038.4|2032.4|2041.3|2035.3|2036.1|2030.1|73
1610503500000|2021-01-13 02:05:00|2039|2033|2040|2034|2041|2035|2039|2033|23
1610503800000|2021-01-13 02:10:00|2039.9|2033.9|2039.8|2033.8|2040.4|2034.4|2039.8|2033.8|5
1610504100000|2021-01-13 02:15:00|2039.6|2033.6|2037.3|2031.3|2039.8|2033.8|2037.3|2031.3|9
1610504400000|2021-01-13 02:20:00|2037.5|2031.5|2036.8|2030.8|2038.9|2032.9|2036.6|2030.6|8
1610505000000|2021-01-13 02:30:00|2037.1|2031.1|2036.9|2030.9|2039|2033|2035.9|2029.9|55
1610505300000|2021-01-13 02:35:00|2036.6|2030.6|2036.9|2030.9|2038.4|2032.4|2034.9|2028.9|127
1610505600000|2021-01-13 02:40:00|2037|2031|2037.5|2031.5|2038.6|2032.6|2036.9|2030.9|34
1610505900000|2021-01-13 02:45:00|2037.6|2031.6|2037.1|2031.1|2037.6|2031.6|2036.4|2030.4|30
1610506200000|2021-01-13 02:50:00|2037|2031|2037.9|2031.9|2038|2032|2037|2031|5
1610506500000|2021-01-13 02:55:00|2037.8|2031.8|2035.5|2029.5|2038|2032|2033.4|2027.4|42
1610506800000|2021-01-13 03:00:00|2035.4|2029.4|2036.5|2030.5|2036.8|2030.8|2035.4|2029.4|12
1610507100000|2021-01-13 03:05:00|2036.9|2030.9|2036.6|2030.6|2036.9|2030.9|2036.4|2030.4|4
1610507400000|2021-01-13 03:10:00|2036.9|2030.9|2038.9|2032.9|2039.1|2033.1|2036.9|2030.9|26
1610507700000|2021-01-13 03:15:00|2039|2033|2038.3|2032.3|2039.4|2033.4|2036.9|2030.9|46
1610508000000|2021-01-13 03:20:00|2038.4|2032.4|2037.4|2031.4|2038.6|2032.6|2037|2031|27
1610508300000|2021-01-13 03:25:00|2037.5|2031.5|2037.9|2031.9|2038.1|2032.1|2037.5|2031.5|7
1610508900000|2021-01-13 03:35:00|2038|2032|2038.1|2032.1|2038.3|2032.3|2038|2032|3
1610509200000|2021-01-13 03:40:00|2037.3|2031.3|2036.1|2030.1|2037.3|2031.3|2035.6|2029.6|6
1610509500000|2021-01-13 03:45:00|2035.9|2029.9|2036.1|2030.1|2036.6|2030.6|2035.9|2029.9|9
1610510100000|2021-01-13 03:55:00|2036.3|2030.3|2036.5|2030.5|2036.5|2030.5|2036.1|2030.1|4
1610511600000|2021-01-13 04:20:00|2037.9|2031.9|2038.1|2032.1|2038.1|2032.1|2037.9|2031.9|3
1610512200000|2021-01-13 04:30:00|2038.3|2032.3|2038.5|2032.5|2038.5|2032.5|2038.3|2032.3|2
1610513100000|2021-01-13 04:45:00|2038.1|2032.1|2038.1|2032.1|2038.1|2032.1|2038.1|2032.1|1
1610515200000|2021-01-13 05:20:00|2037|2031|2036.6|2030.6|2037|2031|2034.8|2028.8|8
1610515500000|2021-01-13 05:25:00|2036.5|2030.5|2036.5|2030.5|2036.5|2030.5|2036.5|2030.5|1
1610515800000|2021-01-13 05:30:00|2036.6|2030.6|2035.1|2029.1|2036.9|2030.9|2034.6|2028.6|53
1610516100000|2021-01-13 05:35:00|2034.9|2028.9|2032.1|2026.1|2035.1|2029.1|2032.1|2026.1|31
1610516400000|2021-01-13 05:40:00|2031.8|2025.8|2031.6|2025.6|2032.4|2026.4|2031.6|2025.6|8
1610516700000|2021-01-13 05:45:00|2032|2026|2031.3|2025.3|2032.1|2026.1|2031.1|2025.1|13
1610517000000|2021-01-13 05:50:00|2031.5|2025.5|2030.4|2024.4|2031.5|2025.5|2030.4|2024.4|8
1610517300000|2021-01-13 05:55:00|2030.6|2024.6|2030.5|2024.5|2030.6|2024.6|2030.4|2024.4|3
1610517600000|2021-01-13 06:00:00|2030.4|2024.4|2029.9|2023.9|2030.4|2024.4|2029.8|2023.8|6
1610517900000|2021-01-13 06:05:00|2030|2024|2029.6|2023.6|2030.1|2024.1|2029.6|2023.6|4
1610518200000|2021-01-13 06:10:00|2030|2024|2029.8|2023.8|2030.1|2024.1|2029.6|2023.6|7
1610518500000|2021-01-13 06:15:00|2029.6|2023.6|2027|2021|2029.6|2023.6|2027|2021|10
1610518800000|2021-01-13 06:20:00|2027.9|2021.9|2030.1|2024.1|2030.1|2024.1|2027.9|2021.9|11
1610519100000|2021-01-13 06:25:00|2030.3|2024.3|2030.9|2024.9|2031.4|2025.4|2029.8|2023.8|23
1610519400000|2021-01-13 06:30:00|2030.8|2024.8|2030.4|2024.4|2031.4|2025.4|2030.4|2024.4|54
1610519700000|2021-01-13 06:35:00|2030.1|2024.1|2030.4|2024.4|2030.9|2024.9|2030.1|2024.1|24
1610520000000|2021-01-13 06:40:00|2030.6|2024.6|2030.9|2024.9|2033.1|2027.1|2030.3|2024.3|22
1610520300000|2021-01-13 06:45:00|2030.8|2024.8|2032.9|2026.9|2033.4|2027.4|2030.8|2024.8|69
1610520600000|2021-01-13 06:50:00|2033|2027|2034.1|2028.1|2034.6|2028.6|2031.9|2025.9|50
1610520900000|2021-01-13 06:55:00|2034.6|2028.6|2035.1|2029.1|2037.3|2031.3|2034.6|2028.6|54
1610521200000|2021-01-13 07:00:00|2035.6|2029.6|2035.8|2029.8|2035.8|2029.8|2035.4|2029.4|4
1610521500000|2021-01-13 07:05:00|2035.5|2029.5|2035.4|2029.4|2035.5|2029.5|2035.4|2029.4|2
1610521800000|2021-01-13 07:10:00|2035.6|2029.6|2036|2030|2036.1|2030.1|2035.6|2029.6|3
1610522100000|2021-01-13 07:15:00|2036.8|2030.8|2037.3|2031.3|2039.4|2033.4|2036.8|2030.8|11
1610522400000|2021-01-13 07:20:00|2037.4|2031.4|2037.1|2031.1|2037.4|2031.4|2037.1|2031.1|4
1610522700000|2021-01-13 07:25:00|2037.9|2031.9|2038.6|2032.6|2039|2033|2037.9|2031.9|9
1610523000000|2021-01-13 07:30:00|2038.4|2032.4|2039.1|2033.1|2039.4|2033.4|2038.3|2032.3|8
1610523300000|2021-01-13 07:35:00|2039.4|2033.4|2035.8|2029.8|2042.8|2036.8|2035.1|2029.1|59
1610523600000|2021-01-13 07:40:00|2035.4|2029.4|2035.4|2029.4|2036|2030|2034.8|2028.8|21
1610523900000|2021-01-13 07:45:00|2035.3|2029.3|2035.3|2029.3|2035.3|2029.3|2035.1|2029.1|3
1610524200000|2021-01-13 07:50:00|2035.4|2029.4|2035.6|2029.6|2035.6|2029.6|2035.4|2029.4|2
1610524500000|2021-01-13 07:55:00|2035.5|2029.5|2036.3|2030.3|2036.8|2030.8|2035.5|2029.5|5
1610524800000|2021-01-13 08:00:00|2036.6|2030.6|2044.3|2038.3|2044.3|2038.3|2036.6|2030.6|66
1610525100000|2021-01-13 08:05:00|2044.5|2038.5|2043.5|2037.5|2048.5|2042.5|2043.5|2037.5|54
1610525400000|2021-01-13 08:10:00|2043|2037|2041.3|2035.3|2043.8|2037.8|2041.3|2035.3|13
1610525700000|2021-01-13 08:15:00|2041.1|2035.1|2039.3|2033.3|2041.1|2035.1|2038.8|2032.8|18
1610526000000|2021-01-13 08:20:00|2039.1|2033.1|2035.9|2029.9|2039.1|2033.1|2035.1|2029.1|26
1610526300000|2021-01-13 08:25:00|2036.3|2030.3|2037.3|2031.3|2038.9|2032.9|2035.9|2029.9|19
1610526600000|2021-01-13 08:30:00|2037.1|2031.1|2036.8|2030.8|2037.1|2031.1|2035.6|2029.6|17
1610526900000|2021-01-13 08:35:00|2036.5|2030.5|2036|2030|2036.6|2030.6|2035.3|2029.3|12
1610527200000|2021-01-13 08:40:00|2036.3|2030.3|2039.4|2033.4|2039.4|2033.4|2035.3|2029.3|38
1610527500000|2021-01-13 08:45:00|2039.1|2033.1|2035.8|2029.8|2039.1|2033.1|2035.8|2029.8|30
1610527800000|2021-01-13 08:50:00|2035.6|2029.6|2033.9|2027.9|2035.6|2029.6|2032.8|2026.8|30
1610528100000|2021-01-13 08:55:00|2034|2028|2030.8|2024.8|2034.4|2028.4|2030.8|2024.8|33
1610528400000|2021-01-13 09:00:00|2031|2025|2031.5|2025.5|2033.5|2027.5|2031|2025|20
1610528700000|2021-01-13 09:05:00|2031.8|2025.8|2035.5|2029.5|2035.5|2029.5|2031.8|2025.8|21
1610529000000|2021-01-13 09:10:00|2036.5|2030.5|2037.5|2031.5|2037.5|2031.5|2034.3|2028.3|37
1610529300000|2021-01-13 09:15:00|2037.8|2031.8|2037.9|2031.9|2038.1|2032.1|2037|2031|11
1610529600000|2021-01-13 09:20:00|2037.8|2031.8|2041.6|2035.6|2041.6|2035.6|2037.1|2031.1|36
1610529900000|2021-01-13 09:25:00|2041.8|2035.8|2041|2035|2042.3|2036.3|2039.8|2033.8|16
1610530200000|2021-01-13 09:30:00|2041.3|2035.3|2041|2035|2042.3|2036.3|2040.5|2034.5|18
1610530500000|2021-01-13 09:35:00|2040.8|2034.8|2038.3|2032.3|2040.8|2034.8|2038.3|2032.3|11
1610530800000|2021-01-13 09:40:00|2038.4|2032.4|2040.5|2034.5|2041|2035|2038.4|2032.4|16
1610531100000|2021-01-13 09:45:00|2040.4|2034.4|2039|2033|2040.8|2034.8|2038.6|2032.6|32
1610531400000|2021-01-13 09:50:00|2039.3|2033.3|2037.3|2031.3|2039.8|2033.8|2037|2031|17
1610531700000|2021-01-13 09:55:00|2037.5|2031.5|2036|2030|2038.5|2032.5|2035.5|2029.5|38
1610532000000|2021-01-13 10:00:00|2035.6|2029.6|2034.8|2028.8|2035.6|2029.6|2034.6|2028.6|14
1610532300000|2021-01-13 10:05:00|2034.9|2028.9|2036.5|2030.5|2036.6|2030.6|2034.9|2028.9|11
1610532600000|2021-01-13 10:10:00|2036.6|2030.6|2036|2030|2037.8|2031.8|2035.8|2029.8|11
1610532900000|2021-01-13 10:15:00|2035.9|2029.9|2036.3|2030.3|2038|2032|2035.4|2029.4|13
1610533200000|2021-01-13 10:20:00|2036.9|2030.9|2036.9|2030.9|2037.8|2031.8|2036.5|2030.5|17
1610533500000|2021-01-13 10:25:00|2037.1|2031.1|2037.5|2031.5|2037.5|2031.5|2036.8|2030.8|11
1610533800000|2021-01-13 10:30:00|2037.4|2031.4|2037.1|2031.1|2037.4|2031.4|2036.6|2030.6|8
1610534100000|2021-01-13 10:35:00|2037.5|2031.5|2035.5|2029.5|2037.5|2031.5|2035.3|2029.3|8
1610534400000|2021-01-13 10:40:00|2035.8|2029.8|2037.1|2031.1|2037.3|2031.3|2035.8|2029.8|8
1610534700000|2021-01-13 10:45:00|2037.5|2031.5|2037|2031|2037.5|2031.5|2036|2030|16
1610535000000|2021-01-13 10:50:00|2036.6|2030.6|2036.5|2030.5|2036.6|2030.6|2034.5|2028.5|15
1610535300000|2021-01-13 10:55:00|2036.4|2030.4|2036.8|2030.8|2036.8|2030.8|2036.4|2030.4|6
1610535600000|2021-01-13 11:00:00|2036.4|2030.4|2036.3|2030.3|2036.8|2030.8|2035.9|2029.9|5
1610535900000|2021-01-13 11:05:00|2036.5|2030.5|2034.5|2028.5|2036.9|2030.9|2034.5|2028.5|12
1610536200000|2021-01-13 11:10:00|2034.6|2028.6|2035.6|2029.6|2035.6|2029.6|2034.6|2028.6|7
1610536500000|2021-01-13 11:15:00|2035.9|2029.9|2035.8|2029.8|2035.9|2029.9|2035.3|2029.3|9
1610536800000|2021-01-13 11:20:00|2035.5|2029.5|2036.3|2030.3|2036.3|2030.3|2035.3|2029.3|9
1610537100000|2021-01-13 11:25:00|2036.5|2030.5|2036.3|2030.3|2036.5|2030.5|2036|2030|5
1610537400000|2021-01-13 11:30:00|2036|2030|2036.3|2030.3|2036.3|2030.3|2035.3|2029.3|9
1610537700000|2021-01-13 11:35:00|2036|2030|2036|2030|2036|2030|2036|2030|1
1610538000000|2021-01-13 11:40:00|2036.3|2030.3|2037|2031|2037.3|2031.3|2036|2030|8
1610538300000|2021-01-13 11:45:00|2037.3|2031.3|2038.8|2032.8|2039|2033|2037.3|2031.3|10
1610538600000|2021-01-13 11:50:00|2038.9|2032.9|2044|2038|2044|2038|2038.9|2032.9|26
1610538900000|2021-01-13 11:55:00|2043.8|2037.8|2041.3|2035.3|2044.1|2038.1|2041|2035|19
1610539200000|2021-01-13 12:00:00|2041|2035|2040.1|2034.1|2043.3|2037.3|2039.8|2033.8|28
1610539500000|2021-01-13 12:05:00|2040.3|2034.3|2044|2038|2044.4|2038.4|2040.3|2034.3|29
1610539800000|2021-01-13 12:10:00|2043.6|2037.6|2039.6|2033.6|2043.6|2037.6|2039|2033|20
1610540100000|2021-01-13 12:15:00|2040.1|2034.1|2040.1|2034.1|2040.3|2034.3|2039.6|2033.6|6
1610540400000|2021-01-13 12:20:00|2039.9|2033.9|2040.4|2034.4|2040.4|2034.4|2039.9|2033.9|3
1610540700000|2021-01-13 12:25:00|2040|2034|2039.3|2033.3|2040.3|2034.3|2039|2033|10
1610541000000|2021-01-13 12:30:00|2039|2033|2039|2033|2039.3|2033.3|2038.9|2032.9|5
1610541300000|2021-01-13 12:35:00|2038.9|2032.9|2041.3|2035.3|2041.3|2035.3|2038.9|2032.9|15
1610541600000|2021-01-13 12:40:00|2041|2035|2034.9|2028.9|2041|2035|2034.8|2028.8|29
1610541900000|2021-01-13 12:45:00|2035|2029|2036.4|2030.4|2038.1|2032.1|2033.8|2027.8|93
1610542200000|2021-01-13 12:50:00|2036.3|2030.3|2035|2029|2036.4|2030.4|2035|2029|29
1610542500000|2021-01-13 12:55:00|2035.4|2029.4|2034.5|2028.5|2035.6|2029.6|2034.5|2028.5|15
1610542800000|2021-01-13 13:00:00|2035|2029|2041.3|2035.3|2042.1|2036.1|2035|2029|91
1610543100000|2021-01-13 13:05:00|2041.5|2035.5|2040.8|2034.8|2042|2036|2040.3|2034.3|37
1610543400000|2021-01-13 13:10:00|2040.3|2034.3|2045.9|2039.9|2046.4|2040.4|2040.1|2034.1|65
1610543700000|2021-01-13 13:15:00|2046.3|2040.3|2042.5|2036.5|2047.1|2041.1|2041.3|2035.3|38
1610544000000|2021-01-13 13:20:00|2042.8|2036.8|2041|2035|2042.8|2036.8|2040.6|2034.6|11
1610544300000|2021-01-13 13:25:00|2041.3|2035.3|2039.6|2033.6|2042.5|2036.5|2039.3|2033.3|23
1610544600000|2021-01-13 13:30:00|2039.4|2033.4|2043|2037|2043|2037|2039.4|2033.4|23
1610544900000|2021-01-13 13:35:00|2043.1|2037.1|2041.5|2035.5|2043.8|2037.8|2040.6|2034.6|43
1610545200000|2021-01-13 13:40:00|2041|2035|2044.3|2038.3|2045.3|2039.3|2040.8|2034.8|40
1610545500000|2021-01-13 13:45:00|2044.5|2038.5|2044.3|2038.3|2044.5|2038.5|2043|2037|37
1610545800000|2021-01-13 13:50:00|2044.5|2038.5|2045|2039|2045|2039|2043.3|2037.3|24
1610546100000|2021-01-13 13:55:00|2045.1|2039.1|2043.8|2037.8|2045.1|2039.1|2043|2037|38
1610546400000|2021-01-13 14:00:00|2044|2038|2043.5|2037.5|2044.8|2038.8|2042.8|2036.8|34
1610546700000|2021-01-13 14:05:00|2043.6|2037.6|2046.9|2040.9|2049.6|2043.6|2043.6|2037.6|34
1610547000000|2021-01-13 14:10:00|2046.6|2040.6|2050.3|2044.3|2052.5|2046.5|2046.6|2040.6|46
1610547300000|2021-01-13 14:15:00|2050|2044|2049|2043|2050.6|2044.6|2048.3|2042.3|30
1610547600000|2021-01-13 14:20:00|2049.3|2043.3|2046.6|2040.6|2049.4|2043.4|2046.4|2040.4|35
1610547900000|2021-01-13 14:25:00|2046.8|2040.8|2043|2037|2047|2041|2042.5|2036.5|43
1610548200000|2021-01-13 14:30:00|2043.3|2037.3|2041.3|2035.3|2044.5|2038.5|2040|2034|62
1610548500000|2021-01-13 14:35:00|2041.1|2035.1|2040.8|2034.8|2041.5|2035.5|2039.5|2033.5|52
1610548800000|2021-01-13 14:40:00|2041|2035|2039.8|2033.8|2042.5|2036.5|2039.5|2033.5|70
1610549100000|2021-01-13 14:45:00|2039.5|2033.5|2043.3|2037.3|2044.6|2038.6|2039.1|2033.1|77
1610549400000|2021-01-13 14:50:00|2042.9|2036.9|2045.4|2039.4|2046.8|2040.8|2042|2036|39
1610549700000|2021-01-13 14:55:00|2045.6|2039.6|2043|2037|2046.1|2040.1|2043|2037|27
1610550000000|2021-01-13 15:00:00|2042.8|2036.8|2042.3|2036.3|2042.8|2036.8|2040|2034|32
1610550300000|2021-01-13 15:05:00|2042.5|2036.5|2042.9|2036.9|2042.9|2036.9|2040.6|2034.6|24
1610550600000|2021-01-13 15:10:00|2043.1|2037.1|2043.9|2037.9|2044.4|2038.4|2043.1|2037.1|18
1610550900000|2021-01-13 15:15:00|2044.1|2038.1|2044.4|2038.4|2044.6|2038.6|2043.9|2037.9|12
1610551200000|2021-01-13 15:20:00|2044.6|2038.6|2046.6|2040.6|2048.1|2042.1|2044.6|2038.6|22
1610551500000|2021-01-13 15:25:00|2045.9|2039.9|2047.1|2041.1|2047.4|2041.4|2045.6|2039.6|20
1610551800000|2021-01-13 15:30:00|2047.4|2041.4|2046.4|2040.4|2047.4|2041.4|2043.4|2037.4|30
1610552100000|2021-01-13 15:35:00|2046.6|2040.6|2044.9|2038.9|2046.6|2040.6|2044.6|2038.6|9
1610552400000|2021-01-13 15:40:00|2045.1|2039.1|2046.6|2040.6|2047.1|2041.1|2044.6|2038.6|24
1610552700000|2021-01-13 15:45:00|2047.1|2041.1|2049.1|2043.1|2049.1|2043.1|2047.1|2041.1|56
1610553000000|2021-01-13 15:50:00|2048.9|2042.9|2050.4|2044.4|2050.4|2044.4|2048.6|2042.6|18
1610553300000|2021-01-13 15:55:00|2050.1|2044.1|2048.6|2042.6|2050.4|2044.4|2047.4|2041.4|46
1610553600000|2021-01-13 16:00:00|2048.9|2042.9|2049.6|2043.6|2049.9|2043.9|2047.9|2041.9|21
1610553900000|2021-01-13 16:05:00|2049.4|2043.4|2050.9|2044.9|2052.6|2046.6|2049.4|2043.4|32
1610554200000|2021-01-13 16:10:00|2049.4|2043.4|2053.9|2047.9|2053.9|2047.9|2049.4|2043.4|32
1610554500000|2021-01-13 16:15:00|2054.1|2048.1|2051.4|2045.4|2056.6|2050.6|2050.1|2044.1|81
1610554800000|2021-01-13 16:20:00|2051.6|2045.6|2049.6|2043.6|2051.6|2045.6|2049.4|2043.4|15
1610555100000|2021-01-13 16:25:00|2049.9|2043.9|2049.4|2043.4|2051.1|2045.1|2049.4|2043.4|12
1610555400000|2021-01-13 16:30:00|2049.6|2043.6|2051.1|2045.1|2051.1|2045.1|2049.6|2043.6|11
1610555700000|2021-01-13 16:35:00|2050.9|2044.9|2051.9|2045.9|2052.1|2046.1|2050.9|2044.9|15
1610556000000|2021-01-13 16:40:00|2052.1|2046.1|2051.4|2045.4|2052.1|2046.1|2051.1|2045.1|13
1610556300000|2021-01-13 16:45:00|2051.6|2045.6|2051.4|2045.4|2051.6|2045.6|2051.4|2045.4|4
1610556600000|2021-01-13 16:50:00|2051.6|2045.6|2051.4|2045.4|2051.6|2045.6|2051.4|2045.4|2
1610556900000|2021-01-13 16:55:00|2051.6|2045.6|2052.4|2046.4|2052.6|2046.6|2051.6|2045.6|12
1610557200000|2021-01-13 17:00:00|2052.1|2046.1|2052.1|2046.1|2052.1|2046.1|2052.1|2046.1|1
1610557500000|2021-01-13 17:05:00|2051.9|2045.9|2052.1|2046.1|2052.1|2046.1|2051.9|2045.9|2
1610557800000|2021-01-13 17:10:00|2051.9|2045.9|2052.1|2046.1|2052.1|2046.1|2051.9|2045.9|2
1610558100000|2021-01-13 17:15:00|2051.9|2045.9|2052.4|2046.4|2052.6|2046.6|2051.9|2045.9|10
1610558400000|2021-01-13 17:20:00|2051.9|2045.9|2052.4|2046.4|2052.4|2046.4|2051.9|2045.9|4
1610559000000|2021-01-13 17:30:00|2051.9|2045.9|2054.1|2048.1|2054.1|2048.1|2051.9|2045.9|7
1610559300000|2021-01-13 17:35:00|2054.4|2048.4|2054.4|2048.4|2054.4|2048.4|2054.4|2048.4|1
1610559600000|2021-01-13 17:40:00|2054.1|2048.1|2054.1|2048.1|2054.1|2048.1|2054.1|2048.1|1
1610559900000|2021-01-13 17:45:00|2054.4|2048.4|2055.6|2049.6|2056.1|2050.1|2054.4|2048.4|21
1610560500000|2021-01-13 17:55:00|2055.5|2049.5|2054.3|2048.3|2055.5|2049.5|2054.3|2048.3|7
1610586000000|2021-01-14 01:00:00|2053.5|2047.5|2053.9|2047.9|2053.9|2047.9|2053.5|2047.5|2
1610586300000|2021-01-14 01:05:00|2054.3|2048.3|2053.1|2047.1|2054.5|2048.5|2053.1|2047.1|18
1610586600000|2021-01-14 01:10:00|2053.9|2047.9|2054.4|2048.4|2055.5|2049.5|2053.9|2047.9|11
1610586900000|2021-01-14 01:15:00|2054.5|2048.5|2055.9|2049.9|2056|2050|2054.4|2048.4|17
1610587200000|2021-01-14 01:20:00|2054.6|2048.6|2055.5|2049.5|2057.3|2051.3|2054.6|2048.6|46
1610587500000|2021-01-14 01:25:00|2055.6|2049.6|2056|2050|2056|2050|2055.3|2049.3|14
1610588100000|2021-01-14 01:35:00|2056.1|2050.1|2056|2050|2056.1|2050.1|2056|2050|2
1610588400000|2021-01-14 01:40:00|2056.1|2050.1|2055.6|2049.6|2056.3|2050.3|2055.4|2049.4|18
1610588700000|2021-01-14 01:45:00|2055.9|2049.9|2055.4|2049.4|2055.9|2049.9|2055.4|2049.4|9
1610589000000|2021-01-14 01:50:00|2055.3|2049.3|2054.8|2048.8|2055.5|2049.5|2054.8|2048.8|8
1610589300000|2021-01-14 01:55:00|2055|2049|2053.6|2047.6|2055.1|2049.1|2052.6|2046.6|32
1610589600000|2021-01-14 02:00:00|2053.4|2047.4|2045.9|2039.9|2053.6|2047.6|2045.9|2039.9|59
1610589900000|2021-01-14 02:05:00|2046.1|2040.1|2045.8|2039.8|2047.9|2041.9|2045.3|2039.3|48
1610590200000|2021-01-14 02:10:00|2045.6|2039.6|2041|2035|2046.5|2040.5|2039.5|2033.5|123
1610590500000|2021-01-14 02:15:00|2041.8|2035.8|2043.6|2037.6|2043.6|2037.6|2041.4|2035.4|9
1610591100000|2021-01-14 02:25:00|2042|2036|2041.8|2035.8|2042|2036|2041.3|2035.3|5
1610591400000|2021-01-14 02:30:00|2041.4|2035.4|2040.4|2034.4|2041.8|2035.8|2039.5|2033.5|33
1610591700000|2021-01-14 02:35:00|2040.9|2034.9|2041.3|2035.3|2041.4|2035.4|2040.5|2034.5|9
1610592000000|2021-01-14 02:40:00|2041.4|2035.4|2043.1|2037.1|2043.1|2037.1|2041.4|2035.4|20
1610592300000|2021-01-14 02:45:00|2043.6|2037.6|2042.3|2036.3|2044.5|2038.5|2041.4|2035.4|16
1610592600000|2021-01-14 02:50:00|2042.5|2036.5|2045.3|2039.3|2045.5|2039.5|2042.5|2036.5|50
1610592900000|2021-01-14 02:55:00|2045.1|2039.1|2045.5|2039.5|2046.9|2040.9|2044|2038|45
1610593200000|2021-01-14 03:00:00|2045.8|2039.8|2046.6|2040.6|2046.8|2040.8|2043.9|2037.9|43
1610593500000|2021-01-14 03:05:00|2046.8|2040.8|2046|2040|2047.9|2041.9|2046|2040|18
1610593800000|2021-01-14 03:10:00|2046.3|2040.3|2043.6|2037.6|2047|2041|2042.9|2036.9|133
1610594100000|2021-01-14 03:15:00|2043.8|2037.8|2040.4|2034.4|2043.9|2037.9|2040.4|2034.4|41
1610594400000|2021-01-14 03:20:00|2040.3|2034.3|2041.1|2035.1|2041.5|2035.5|2039.5|2033.5|21
1610594700000|2021-01-14 03:25:00|2040.9|2034.9|2041.8|2035.8|2042.1|2036.1|2040.6|2034.6|21
1610595000000|2021-01-14 03:30:00|2042|2036|2042.1|2036.1|2042.3|2036.3|2042|2036|3
1610595300000|2021-01-14 03:35:00|2043.5|2037.5|2043.8|2037.8|2044.5|2038.5|2043.5|2037.5|4
1610595600000|2021-01-14 03:40:00|2044|2038|2044|2038|2044|2038|2044|2038|1
1610596200000|2021-01-14 03:50:00|2043.8|2037.8|2043.5|2037.5|2043.8|2037.8|2043.4|2037.4|4
1610597400000|2021-01-14 04:10:00|2044.1|2038.1|2044|2038|2045.5|2039.5|2044|2038|8
1610598900000|2021-01-14 04:35:00|2045.1|2039.1|2043.3|2037.3|2045.1|2039.1|2043.3|2037.3|10
1610599200000|2021-01-14 04:40:00|2043|2037|2043.5|2037.5|2044.4|2038.4|2043|2037|3
1610601600000|2021-01-14 05:20:00|2043.8|2037.8|2043.8|2037.8|2043.8|2037.8|2043.8|2037.8|1
1610601900000|2021-01-14 05:25:00|2044.4|2038.4|2044.1|2038.1|2044.4|2038.4|2044.1|2038.1|2
1610602200000|2021-01-14 05:30:00|2043.8|2037.8|2043.9|2037.9|2044.8|2038.8|2043.3|2037.3|52
1610602500000|2021-01-14 05:35:00|2043.8|2037.8|2045.6|2039.6|2045.8|2039.8|2043.8|2037.8|29
1610602800000|2021-01-14 05:40:00|2045.8|2039.8|2047.4|2041.4|2047.9|2041.9|2045.8|2039.8|19
1610603100000|2021-01-14 05:45:00|2047.6|2041.6|2049.4|2043.4|2049.4|2043.4|2044.8|2038.8|67
1610603400000|2021-01-14 05:50:00|2049.5|2043.5|2048|2042|2050.4|2044.4|2047.8|2041.8|48
1610603700000|2021-01-14 05:55:00|2048.1|2042.1|2047.1|2041.1|2048.1|2042.1|2047.1|2041.1|5
1610604000000|2021-01-14 06:00:00|2048.1|2042.1|2048.9|2042.9|2049.5|2043.5|2047.3|2041.3|27
1610604300000|2021-01-14 06:05:00|2049.1|2043.1|2048.4|2042.4|2049.1|2043.1|2046.8|2040.8|35
1610604600000|2021-01-14 06:10:00|2048.3|2042.3|2048.1|2042.1|2048.6|2042.6|2047.5|2041.5|22
1610604900000|2021-01-14 06:15:00|2048.4|2042.4|2049.1|2043.1|2049.1|2043.1|2048.4|2042.4|14
1610605200000|2021-01-14 06:20:00|2049|2043|2048.5|2042.5|2049.4|2043.4|2048.5|2042.5|5
1610605500000|2021-01-14 06:25:00|2048.6|2042.6|2045.9|2039.9|2049.3|2043.3|2044.9|2038.9|25
1610605800000|2021-01-14 06:30:00|2044.8|2038.8|2041.8|2035.8|2046.3|2040.3|2041.4|2035.4|63
1610606100000|2021-01-14 06:35:00|2041.5|2035.5|2044.6|2038.6|2046.3|2040.3|2041.5|2035.5|56
1610606400000|2021-01-14 06:40:00|2045.4|2039.4|2043.9|2037.9|2045.4|2039.4|2042.8|2036.8|25
1610606700000|2021-01-14 06:45:00|2044.5|2038.5|2043.9|2037.9|2045|2039|2043.4|2037.4|34
1610607000000|2021-01-14 06:50:00|2043|2037|2042.9|2036.9|2043|2037|2041.4|2035.4|30
1610607300000|2021-01-14 06:55:00|2043.1|2037.1|2044.6|2038.6|2045.3|2039.3|2043.1|2037.1|41
1610607600000|2021-01-14 07:00:00|2044.4|2038.4|2041.9|2035.9|2044.4|2038.4|2041.9|2035.9|6
1610607900000|2021-01-14 07:05:00|2041.5|2035.5|2041.8|2035.8|2042|2036|2040.8|2034.8|14
1610608200000|2021-01-14 07:10:00|2042|2036|2042.4|2036.4|2042.4|2036.4|2042|2036|3
1610608500000|2021-01-14 07:15:00|2042.1|2036.1|2041.4|2035.4|2042.1|2036.1|2040|2034|12
1610608800000|2021-01-14 07:20:00|2041.6|2035.6|2042.4|2036.4|2043.3|2037.3|2041.6|2035.6|28
1610609100000|2021-01-14 07:25:00|2042.3|2036.3|2042.4|2036.4|2042.4|2036.4|2042.3|2036.3|2
1610609400000|2021-01-14 07:30:00|2042.3|2036.3|2039.1|2033.1|2042.3|2036.3|2037|2031|19
1610609700000|2021-01-14 07:35:00|2038.9|2032.9|2037.9|2031.9|2039|2033|2037.3|2031.3|19
1610610000000|2021-01-14 07:40:00|2037.8|2031.8|2035.9|2029.9|2037.8|2031.8|2034.6|2028.6|16
1610610300000|2021-01-14 07:45:00|2036.3|2030.3|2036|2030|2036.5|2030.5|2036|2030|5
1610610600000|2021-01-14 07:50:00|2035.1|2029.1|2033.5|2027.5|2035.1|2029.1|2033.5|2027.5|5
1610610900000|2021-01-14 07:55:00|2033.4|2027.4|2034.1|2028.1|2034.4|2028.4|2033.4|2027.4|9
1610611200000|2021-01-14 08:00:00|2034.4|2028.4|2035.1|2029.1|2036.9|2030.9|2034.4|2028.4|24
1610611500000|2021-01-14 08:05:00|2034.6|2028.6|2035.1|2029.1|2035.6|2029.6|2034.6|2028.6|7
1610611800000|2021-01-14 08:10:00|2035.4|2029.4|2034.6|2028.6|2035.4|2029.4|2033.9|2027.9|14
1610612100000|2021-01-14 08:15:00|2034.4|2028.4|2034.9|2028.9|2034.9|2028.9|2033.4|2027.4|8
1610612400000|2021-01-14 08:20:00|2034.6|2028.6|2033.6|2027.6|2034.6|2028.6|2033.6|2027.6|4
1610612700000|2021-01-14 08:25:00|2033.9|2027.9|2038.1|2032.1|2038.1|2032.1|2033.9|2027.9|14
1610613000000|2021-01-14 08:30:00|2038.4|2032.4|2037.6|2031.6|2038.9|2032.9|2037.6|2031.6|7
1610613300000|2021-01-14 08:35:00|2037.1|2031.1|2035.1|2029.1|2037.6|2031.6|2034.9|2028.9|6
1610613600000|2021-01-14 08:40:00|2035.4|2029.4|2036.1|2030.1|2036.1|2030.1|2035.4|2029.4|4
1610613900000|2021-01-14 08:45:00|2036.6|2030.6|2037.4|2031.4|2037.4|2031.4|2036.6|2030.6|3
1610614500000|2021-01-14 08:55:00|2037.1|2031.1|2035.1|2029.1|2037.1|2031.1|2034.1|2028.1|24
1610614800000|2021-01-14 09:00:00|2035.4|2029.4|2035.6|2029.6|2036.1|2030.1|2034.9|2028.9|7
1610615100000|2021-01-14 09:05:00|2036.9|2030.9|2036.9|2030.9|2037.4|2031.4|2036.9|2030.9|4
1610615400000|2021-01-14 09:10:00|2037.1|2031.1|2037.9|2031.9|2037.9|2031.9|2037.1|2031.1|3
1610615700000|2021-01-14 09:15:00|2037.6|2031.6|2036.6|2030.6|2037.6|2031.6|2036.4|2030.4|3
1610616000000|2021-01-14 09:20:00|2036.9|2030.9|2037.1|2031.1|2037.1|2031.1|2036.9|2030.9|2
1610616300000|2021-01-14 09:25:00|2037.4|2031.4|2034.9|2028.9|2037.4|2031.4|2034.9|2028.9|8
1610616600000|2021-01-14 09:30:00|2035.1|2029.1|2035.6|2029.6|2035.6|2029.6|2034.9|2028.9|5
1610616900000|2021-01-14 09:35:00|2035.9|2029.9|2045.4|2039.4|2045.9|2039.9|2035.9|2029.9|66
1610617200000|2021-01-14 09:40:00|2045.6|2039.6|2042.6|2036.6|2045.6|2039.6|2042.1|2036.1|23
1610617500000|2021-01-14 09:45:00|2042.9|2036.9|2045.1|2039.1|2045.9|2039.9|2042.6|2036.6|25
1610617800000|2021-01-14 09:50:00|2045.4|2039.4|2046.4|2040.4|2046.4|2040.4|2044.6|2038.6|31
1610618100000|2021-01-14 09:55:00|2045.9|2039.9|2046.6|2040.6|2047.4|2041.4|2045.9|2039.9|13
1610618400000|2021-01-14 10:00:00|2046.1|2040.1|2045.9|2039.9|2046.6|2040.6|2045.9|2039.9|12
1610618700000|2021-01-14 10:05:00|2046.1|2040.1|2043.9|2037.9|2046.6|2040.6|2043.9|2037.9|20
1610619000000|2021-01-14 10:10:00|2044.1|2038.1|2046.6|2040.6|2046.6|2040.6|2044.1|2038.1|14
1610619300000|2021-01-14 10:15:00|2046.4|2040.4|2046.9|2040.9|2047.1|2041.1|2046.4|2040.4|7
1610619600000|2021-01-14 10:20:00|2047.1|2041.1|2049.4|2043.4|2049.6|2043.6|2047.1|2041.1|10
1610619900000|2021-01-14 10:25:00|2049.6|2043.6|2052.6|2046.6|2052.6|2046.6|2049.6|2043.6|33
1610620200000|2021-01-14 10:30:00|2052.4|2046.4|2053.6|2047.6|2054.6|2048.6|2052.4|2046.4|35
1610620500000|2021-01-14 10:35:00|2053.9|2047.9|2053.9|2047.9|2055.1|2049.1|2053.6|2047.6|18
1610620800000|2021-01-14 10:40:00|2054.1|2048.1|2054.9|2048.9|2055.6|2049.6|2054.1|2048.1|16
1610621100000|2021-01-14 10:45:00|2054.6|2048.6|2054.6|2048.6|2055.6|2049.6|2054.4|2048.4|21
1610621400000|2021-01-14 10:50:00|2054.9|2048.9|2056.1|2050.1|2056.9|2050.9|2054.9|2048.9|13
1610621700000|2021-01-14 10:55:00|2055.9|2049.9|2057.4|2051.4|2057.6|2051.6|2055.6|2049.6|15
1610622000000|2021-01-14 11:00:00|2057.1|2051.1|2055.9|2049.9|2057.6|2051.6|2054.1|2048.1|29
1610622300000|2021-01-14 11:05:00|2056.1|2050.1|2056.6|2050.6|2057.6|2051.6|2056.1|2050.1|28
1610622600000|2021-01-14 11:10:00|2056.4|2050.4|2057.9|2051.9|2059.6|2053.6|2056.4|2050.4|16
1610622900000|2021-01-14 11:15:00|2057.6|2051.6|2058.9|2052.9|2059.1|2053.1|2057.6|2051.6|17
1610623200000|2021-01-14 11:20:00|2059.1|2053.1|2064.4|2058.4|2065.4|2059.4|2059.1|2053.1|24
1610623500000|2021-01-14 11:25:00|2064.9|2058.9|2064.6|2058.6|2065.6|2059.6|2063.9|2057.9|45
1610623800000|2021-01-14 11:30:00|2064.9|2058.9|2064.4|2058.4|2064.9|2058.9|2062.4|2056.4|38
1610624100000|2021-01-14 11:35:00|2063.6|2057.6|2060.6|2054.6|2063.6|2057.6|2060.4|2054.4|14
1610624400000|2021-01-14 11:40:00|2060.4|2054.4|2058.6|2052.6|2060.9|2054.9|2058.6|2052.6|21
1610624700000|2021-01-14 11:45:00|2058.4|2052.4|2059.6|2053.6|2059.9|2053.9|2057.9|2051.9|11
1610625000000|2021-01-14 11:50:00|2059.9|2053.9|2061.4|2055.4|2061.4|2055.4|2059.9|2053.9|6
1610625300000|2021-01-14 11:55:00|2061.6|2055.6|2059.9|2053.9|2061.6|2055.6|2059.6|2053.6|9
1610625600000|2021-01-14 12:00:00|2060.4|2054.4|2060.4|2054.4|2060.4|2054.4|2060.4|2054.4|1
1610625900000|2021-01-14 12:05:00|2059.9|2053.9|2061.9|2055.9|2062.4|2056.4|2059.9|2053.9|8
1610626200000|2021-01-14 12:10:00|2062.1|2056.1|2060.4|2054.4|2062.1|2056.1|2059.6|2053.6|9
1610626500000|2021-01-14 12:15:00|2060.1|2054.1|2060.4|2054.4|2060.4|2054.4|2058.9|2052.9|11
1610626800000|2021-01-14 12:20:00|2060.1|2054.1|2057.1|2051.1|2060.1|2054.1|2057.1|2051.1|7
1610627100000|2021-01-14 12:25:00|2057.6|2051.6|2058.1|2052.1|2058.6|2052.6|2057.6|2051.6|6
1610627400000|2021-01-14 12:30:00|2057.6|2051.6|2058.4|2052.4|2058.4|2052.4|2056.6|2050.6|9
1610627700000|2021-01-14 12:35:00|2058.1|2052.1|2057.6|2051.6|2058.1|2052.1|2057.1|2051.1|14
1610628000000|2021-01-14 12:40:00|2057.9|2051.9|2058.1|2052.1|2058.1|2052.1|2057.9|2051.9|4
1610628300000|2021-01-14 12:45:00|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|2054.6|2048.6|40
1610628600000|2021-01-14 12:50:00|2056.6|2050.6|2055.9|2049.9|2056.6|2050.6|2055.1|2049.1|7
1610628900000|2021-01-14 12:55:00|2056.1|2050.1|2056.4|2050.4|2056.4|2050.4|2056.1|2050.1|2
1610629200000|2021-01-14 13:00:00|2056.9|2050.9|2060.9|2054.9|2061.9|2055.9|2056.9|2050.9|68
1610629500000|2021-01-14 13:05:00|2061.4|2055.4|2064.1|2058.1|2064.4|2058.4|2061.1|2055.1|44
1610629800000|2021-01-14 13:10:00|2064.4|2058.4|2064.1|2058.1|2065.1|2059.1|2063.6|2057.6|25
1610630100000|2021-01-14 13:15:00|2064.4|2058.4|2062.6|2056.6|2064.4|2058.4|2061.9|2055.9|19
1610630400000|2021-01-14 13:20:00|2062.4|2056.4|2055.6|2049.6|2062.6|2056.6|2055.6|2049.6|47
1610630700000|2021-01-14 13:25:00|2055.9|2049.9|2060.4|2054.4|2060.6|2054.6|2055.9|2049.9|30
1610631000000|2021-01-14 13:30:00|2060.6|2054.6|2059.1|2053.1|2060.9|2054.9|2059.1|2053.1|9
1610631300000|2021-01-14 13:35:00|2059.6|2053.6|2057.9|2051.9|2059.9|2053.9|2057.4|2051.4|18
1610631600000|2021-01-14 13:40:00|2057.6|2051.6|2057.6|2051.6|2058.4|2052.4|2054.9|2048.9|46
1610631900000|2021-01-14 13:45:00|2057.9|2051.9|2056.1|2050.1|2059.6|2053.6|2056.1|2050.1|19
1610632200000|2021-01-14 13:50:00|2056.4|2050.4|2055.9|2049.9|2056.4|2050.4|2054.9|2048.9|15
1610632500000|2021-01-14 13:55:00|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|2055.1|2049.1|4
1610632800000|2021-01-14 14:00:00|2055.9|2049.9|2060.1|2054.1|2060.1|2054.1|2055.9|2049.9|16
1610633100000|2021-01-14 14:05:00|2059.6|2053.6|2060.1|2054.1|2062.1|2056.1|2059.4|2053.4|25
1610633400000|2021-01-14 14:10:00|2059.9|2053.9|2059.9|2053.9|2060.9|2054.9|2059.9|2053.9|15
1610633700000|2021-01-14 14:15:00|2060.1|2054.1|2058.1|2052.1|2060.1|2054.1|2056.4|2050.4|18
1610634000000|2021-01-14 14:20:00|2058.4|2052.4|2060.1|2054.1|2060.1|2054.1|2058.4|2052.4|23
1610634300000|2021-01-14 14:25:00|2060.6|2054.6|2059.6|2053.6|2062.4|2056.4|2059.1|2053.1|29
1610634600000|2021-01-14 14:30:00|2059.9|2053.9|2062.1|2056.1|2062.1|2056.1|2059.6|2053.6|34
1610634900000|2021-01-14 14:35:00|2061.9|2055.9|2061.4|2055.4|2063.1|2057.1|2061.1|2055.1|28
1610635200000|2021-01-14 14:40:00|2061.1|2055.1|2060.1|2054.1|2062.9|2056.9|2058.1|2052.1|49
1610635500000|2021-01-14 14:45:00|2059.9|2053.9|2059.9|2053.9|2059.9|2053.9|2058.1|2052.1|40
1610635800000|2021-01-14 14:50:00|2059.6|2053.6|2059.1|2053.1|2059.6|2053.6|2058.6|2052.6|7
1610636100000|2021-01-14 14:55:00|2059.4|2053.4|2053.6|2047.6|2059.6|2053.6|2053.6|2047.6|29
1610636400000|2021-01-14 15:00:00|2053.9|2047.9|2055.1|2049.1|2055.1|2049.1|2053.1|2047.1|16
1610636700000|2021-01-14 15:05:00|2054.9|2048.9|2054.4|2048.4|2055.1|2049.1|2054.4|2048.4|7
1610637000000|2021-01-14 15:10:00|2053.9|2047.9|2053.4|2047.4|2054.6|2048.6|2053.1|2047.1|17
1610637300000|2021-01-14 15:15:00|2053.6|2047.6|2058.1|2052.1|2058.1|2052.1|2053.6|2047.6|26
1610637600000|2021-01-14 15:20:00|2057.1|2051.1|2055.9|2049.9|2057.1|2051.1|2055.4|2049.4|18
1610637900000|2021-01-14 15:25:00|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|1
1610638200000|2021-01-14 15:30:00|2055.9|2049.9|2051.1|2045.1|2055.9|2049.9|2051.1|2045.1|14
1610638500000|2021-01-14 15:35:00|2051.4|2045.4|2043.1|2037.1|2051.4|2045.4|2042.9|2036.9|31
1610638800000|2021-01-14 15:40:00|2043.4|2037.4|2042.6|2036.6|2043.9|2037.9|2041.6|2035.6|45
1610639100000|2021-01-14 15:45:00|2042.9|2036.9|2041.6|2035.6|2043.4|2037.4|2040.4|2034.4|25
1610639400000|2021-01-14 15:50:00|2041.4|2035.4|2042.9|2036.9|2042.9|2036.9|2041.4|2035.4|11
1610639700000|2021-01-14 15:55:00|2042.6|2036.6|2039.1|2033.1|2042.6|2036.6|2038.6|2032.6|31
1610640000000|2021-01-14 16:00:00|2038.9|2032.9|2034.1|2028.1|2038.9|2032.9|2034.1|2028.1|29
1610640300000|2021-01-14 16:05:00|2034.4|2028.4|2036.4|2030.4|2040.1|2034.1|2034.4|2028.4|41
1610640600000|2021-01-14 16:10:00|2036.6|2030.6|2034.9|2028.9|2037.1|2031.1|2034.4|2028.4|48
1610640900000|2021-01-14 16:15:00|2034.6|2028.6|2034.1|2028.1|2034.9|2028.9|2029.4|2023.4|135
1610641200000|2021-01-14 16:20:00|2034.4|2028.4|2032.1|2026.1|2034.6|2028.6|2030.9|2024.9|27
1610641500000|2021-01-14 16:25:00|2032.4|2026.4|2032.1|2026.1|2033.6|2027.6|2031.4|2025.4|14
1610641800000|2021-01-14 16:30:00|2031.9|2025.9|2033.1|2027.1|2033.4|2027.4|2031.9|2025.9|13
1610642100000|2021-01-14 16:35:00|2033.4|2027.4|2034.6|2028.6|2034.9|2028.9|2033.4|2027.4|8
1610642400000|2021-01-14 16:40:00|2034.4|2028.4|2034.6|2028.6|2034.6|2028.6|2034.4|2028.4|4
1610642700000|2021-01-14 16:45:00|2034.4|2028.4|2033.6|2027.6|2034.9|2028.9|2033.4|2027.4|20
1610643000000|2021-01-14 16:50:00|2033.9|2027.9|2034.6|2028.6|2034.6|2028.6|2033.9|2027.9|3
1610643300000|2021-01-14 16:55:00|2035.1|2029.1|2034.9|2028.9|2035.1|2029.1|2034.6|2028.6|5
1610643600000|2021-01-14 17:00:00|2034.6|2028.6|2033.6|2027.6|2034.6|2028.6|2033.6|2027.6|6
1610643900000|2021-01-14 17:05:00|2033.4|2027.4|2030.6|2024.6|2033.4|2027.4|2027.6|2021.6|22
1610644200000|2021-01-14 17:10:00|2030.4|2024.4|2030.9|2024.9|2030.9|2024.9|2030.4|2024.4|3
1610644800000|2021-01-14 17:20:00|2031.6|2025.6|2032.1|2026.1|2032.4|2026.4|2031.6|2025.6|7
1610645100000|2021-01-14 17:25:00|2031.9|2025.9|2031.6|2025.6|2031.9|2025.9|2030.9|2024.9|21
1610645400000|2021-01-14 17:30:00|2031.9|2025.9|2034.9|2028.9|2034.9|2028.9|2031.9|2025.9|8
1610645700000|2021-01-14 17:35:00|2035.4|2029.4|2035.4|2029.4|2035.4|2029.4|2035.4|2029.4|1
1610646000000|2021-01-14 17:40:00|2035.1|2029.1|2031.1|2025.1|2035.1|2029.1|2030.4|2024.4|5
1610646300000|2021-01-14 17:45:00|2031.6|2025.6|2029.6|2023.6|2031.6|2025.6|2029.6|2023.6|16
1610646600000|2021-01-14 17:50:00|2029.9|2023.9|2029.4|2023.4|2030.1|2024.1|2028.6|2022.6|20
1610646900000|2021-01-14 17:55:00|2029.3|2023.3|2031.5|2025.5|2031.5|2025.5|2028.8|2022.8|15
1610672400000|2021-01-15 01:00:00|2029.4|2023.4|2030.5|2024.5|2032.4|2026.4|2028.5|2022.5|139
1610672700000|2021-01-15 01:05:00|2029.8|2023.8|2028.9|2022.9|2031.1|2025.1|2026.4|2020.4|168
1610673000000|2021-01-15 01:10:00|2028.1|2022.1|2026|2020|2031|2025|2026|2020|120
1610673300000|2021-01-15 01:15:00|2025.4|2019.4|2029.8|2023.8|2029.9|2023.9|2025|2019|80
1610673600000|2021-01-15 01:20:00|2030|2024|2029.9|2023.9|2030|2024|2027.8|2021.8|67
1610673900000|2021-01-15 01:25:00|2029.8|2023.8|2031.4|2025.4|2031.4|2025.4|2028.5|2022.5|16
1610674200000|2021-01-15 01:30:00|2030.5|2024.5|2029.9|2023.9|2030.5|2024.5|2028.9|2022.9|15
1610674500000|2021-01-15 01:35:00|2030.1|2024.1|2030.3|2024.3|2030.4|2024.4|2030.1|2024.1|6
1610674800000|2021-01-15 01:40:00|2030|2024|2029.8|2023.8|2030|2024|2029.8|2023.8|3
1610675100000|2021-01-15 01:45:00|2030|2024|2029.9|2023.9|2030.3|2024.3|2029.9|2023.9|3
1610675400000|2021-01-15 01:50:00|2029.8|2023.8|2027.4|2021.4|2029.8|2023.8|2027.3|2021.3|97
1610675700000|2021-01-15 01:55:00|2027.6|2021.6|2029.5|2023.5|2030.6|2024.6|2027.5|2021.5|136
1610676000000|2021-01-15 02:00:00|2029.8|2023.8|2030.3|2024.3|2030.6|2024.6|2029.8|2023.8|24
1610676300000|2021-01-15 02:05:00|2030|2024|2029.5|2023.5|2030.5|2024.5|2029.5|2023.5|20
1610676600000|2021-01-15 02:10:00|2029.6|2023.6|2030.8|2024.8|2031|2025|2029.5|2023.5|54
1610676900000|2021-01-15 02:15:00|2030.6|2024.6|2030.4|2024.4|2030.6|2024.6|2030.4|2024.4|2
1610677800000|2021-01-15 02:30:00|2029.8|2023.8|2030.4|2024.4|2030.6|2024.6|2029.6|2023.6|6
1610678400000|2021-01-15 02:40:00|2031|2025|2030.3|2024.3|2031|2025|2030.3|2024.3|3
1610679000000|2021-01-15 02:50:00|2030.4|2024.4|2030.4|2024.4|2030.4|2024.4|2030.4|2024.4|1
1610679300000|2021-01-15 02:55:00|2030.6|2024.6|2030.4|2024.4|2030.6|2024.6|2030.4|2024.4|2
1610680200000|2021-01-15 03:10:00|2029.4|2023.4|2029.4|2023.4|2030|2024|2029.4|2023.4|15
1610680500000|2021-01-15 03:15:00|2029.5|2023.5|2028.1|2022.1|2029.8|2023.8|2028.1|2022.1|8
1610680800000|2021-01-15 03:20:00|2027.9|2021.9|2028|2022|2028.4|2022.4|2027.9|2021.9|12
1610681100000|2021-01-15 03:25:00|2027.9|2021.9|2027.9|2021.9|2027.9|2021.9|2027.9|2021.9|1
1610681400000|2021-01-15 03:30:00|2027.8|2021.8|2027.9|2021.9|2027.9|2021.9|2027.8|2021.8|2
1610682300000|2021-01-15 03:45:00|2027.3|2021.3|2027.1|2021.1|2027.3|2021.3|2027|2021|3
1610682600000|2021-01-15 03:50:00|2025.3|2019.3|2023.9|2017.9|2025.3|2019.3|2023.9|2017.9|3
1610682900000|2021-01-15 03:55:00|2024.8|2018.8|2025.1|2019.1|2025.3|2019.3|2024.6|2018.6|6
1610683200000|2021-01-15 04:00:00|2024.8|2018.8|2024.3|2018.3|2024.8|2018.8|2024.3|2018.3|2
1610683500000|2021-01-15 04:05:00|2024|2018|2025|2019|2025.9|2019.9|2024|2018|7
1610687700000|2021-01-15 05:15:00|2024.8|2018.8|2023.6|2017.6|2024.8|2018.8|2023.6|2017.6|4
1610688300000|2021-01-15 05:25:00|2023.9|2017.9|2023.9|2017.9|2023.9|2017.9|2023.9|2017.9|1
1610688600000|2021-01-15 05:30:00|2023.8|2017.8|2021.4|2015.4|2024.1|2018.1|2020.8|2014.8|21
1610688900000|2021-01-15 05:35:00|2021.8|2015.8|2021.6|2015.6|2024|2018|2021.6|2015.6|25
1610689200000|2021-01-15 05:40:00|2021.4|2015.4|2020.9|2014.9|2021.4|2015.4|2020.9|2014.9|7
1610689500000|2021-01-15 05:45:00|2020.4|2014.4|2016.4|2010.4|2020.5|2014.5|2016|2010|48
1610689800000|2021-01-15 05:50:00|2016.6|2010.6|2016.6|2010.6|2016.6|2010.6|2016.4|2010.4|11
1610690100000|2021-01-15 05:55:00|2017.1|2011.1|2017.3|2011.3|2018.3|2012.3|2017.1|2011.1|11
1610690400000|2021-01-15 06:00:00|2017.4|2011.4|2018.4|2012.4|2018.4|2012.4|2017.4|2011.4|10
1610690700000|2021-01-15 06:05:00|2019.1|2013.1|2023.5|2017.5|2024.1|2018.1|2019.1|2013.1|32
1610691000000|2021-01-15 06:10:00|2023.3|2017.3|2021.1|2015.1|2023.3|2017.3|2020.9|2014.9|14
1610691300000|2021-01-15 06:15:00|2020.9|2014.9|2021.6|2015.6|2023.3|2017.3|2020.9|2014.9|26
1610691600000|2021-01-15 06:20:00|2021.4|2015.4|2021.4|2015.4|2021.9|2015.9|2021.3|2015.3|4
1610691900000|2021-01-15 06:25:00|2020.9|2014.9|2022.6|2016.6|2022.8|2016.8|2020.4|2014.4|20
1610692500000|2021-01-15 06:35:00|2022.5|2016.5|2021.1|2015.1|2022.9|2016.9|2020.4|2014.4|12
1610692800000|2021-01-15 06:40:00|2019.5|2013.5|2018.4|2012.4|2020.5|2014.5|2018.4|2012.4|9
1610693100000|2021-01-15 06:45:00|2018.5|2012.5|2018.4|2012.4|2019|2013|2018.4|2012.4|5
1610693400000|2021-01-15 06:50:00|2018.1|2012.1|2018|2012|2018.6|2012.6|2017.9|2011.9|6
1610693700000|2021-01-15 06:55:00|2018.6|2012.6|2019.8|2013.8|2020|2014|2018.1|2012.1|19
1610694000000|2021-01-15 07:00:00|2019.5|2013.5|2019.5|2013.5|2019.5|2013.5|2019.5|2013.5|1
1610694300000|2021-01-15 07:05:00|2019.6|2013.6|2019.6|2013.6|2020|2014|2019.6|2013.6|6
1610694600000|2021-01-15 07:10:00|2019.4|2013.4|2019.6|2013.6|2019.6|2013.6|2019.1|2013.1|6
1610694900000|2021-01-15 07:15:00|2019.9|2013.9|2019.5|2013.5|2022.6|2016.6|2019.5|2013.5|17
1610695200000|2021-01-15 07:20:00|2018.9|2012.9|2021.8|2015.8|2021.8|2015.8|2018.6|2012.6|11
1610695500000|2021-01-15 07:25:00|2021.6|2015.6|2019.6|2013.6|2021.6|2015.6|2019.6|2013.6|9
1610695800000|2021-01-15 07:30:00|2019.9|2013.9|2020|2014|2020.8|2014.8|2019.6|2013.6|11
1610696100000|2021-01-15 07:35:00|2019.8|2013.8|2017.6|2011.6|2019.8|2013.8|2016.9|2010.9|16
1610696400000|2021-01-15 07:40:00|2016.6|2010.6|2016.6|2010.6|2016.6|2010.6|2016.6|2010.6|1
1610696700000|2021-01-15 07:45:00|2016.4|2010.4|2016|2010|2016.4|2010.4|2015.6|2009.6|6
1610697000000|2021-01-15 07:50:00|2015.5|2009.5|2015.1|2009.1|2015.5|2009.5|2015.1|2009.1|3
1610697300000|2021-01-15 07:55:00|2015.4|2009.4|2014.9|2008.9|2015.6|2009.6|2014.9|2008.9|7
1610697600000|2021-01-15 08:00:00|2015.1|2009.1|2014.4|2008.4|2016.1|2010.1|2014.1|2008.1|19
1610697900000|2021-01-15 08:05:00|2014.1|2008.1|2014.4|2008.4|2015.1|2009.1|2013.9|2007.9|8
1610698200000|2021-01-15 08:10:00|2014.1|2008.1|2014.4|2008.4|2014.4|2008.4|2014.1|2008.1|2
1610698500000|2021-01-15 08:15:00|2015.1|2009.1|2014.4|2008.4|2015.1|2009.1|2014.4|2008.4|14
1610698800000|2021-01-15 08:20:00|2014.6|2008.6|2016.1|2010.1|2017.4|2011.4|2014.6|2008.6|17
1610699100000|2021-01-15 08:25:00|2015.6|2009.6|2015.4|2009.4|2016.4|2010.4|2015.4|2009.4|16
1610699400000|2021-01-15 08:30:00|2015.1|2009.1|2014.4|2008.4|2015.6|2009.6|2012.4|2006.4|29
1610699700000|2021-01-15 08:35:00|2014.1|2008.1|2013.1|2007.1|2014.1|2008.1|2011.4|2005.4|24
1610700000000|2021-01-15 08:40:00|2012.9|2006.9|2011.6|2005.6|2013.1|2007.1|2010.9|2004.9|19
1610700300000|2021-01-15 08:45:00|2011.4|2005.4|2011.6|2005.6|2011.9|2005.9|2010.9|2004.9|11
1610700600000|2021-01-15 08:50:00|2011.9|2005.9|2011.6|2005.6|2011.9|2005.9|2010.6|2004.6|8
1610700900000|2021-01-15 08:55:00|2011.9|2005.9|2011.9|2005.9|2012.4|2006.4|2011.4|2005.4|8
1610701200000|2021-01-15 09:00:00|2012.1|2006.1|2015.9|2009.9|2016.1|2010.1|2012.1|2006.1|11
1610701500000|2021-01-15 09:05:00|2017.1|2011.1|2014.6|2008.6|2018.6|2012.6|2014.6|2008.6|14
1610701800000|2021-01-15 09:10:00|2014.4|2008.4|2013.6|2007.6|2014.6|2008.6|2013.4|2007.4|9
1610702100000|2021-01-15 09:15:00|2013.4|2007.4|2015.1|2009.1|2015.1|2009.1|2013.4|2007.4|7
1610702400000|2021-01-15 09:20:00|2015.4|2009.4|2012.9|2006.9|2015.4|2009.4|2011.9|2005.9|18
1610702700000|2021-01-15 09:25:00|2012.6|2006.6|2014.9|2008.9|2015.6|2009.6|2012.1|2006.1|13
1610703000000|2021-01-15 09:30:00|2014.6|2008.6|2024.1|2018.1|2024.6|2018.6|2014.1|2008.1|36
1610703300000|2021-01-15 09:35:00|2023.4|2017.4|2019.9|2013.9|2023.9|2017.9|2019.6|2013.6|16
1610703600000|2021-01-15 09:40:00|2019.6|2013.6|2018.6|2012.6|2019.9|2013.9|2017.6|2011.6|12
1610703900000|2021-01-15 09:45:00|2019.1|2013.1|2019.1|2013.1|2019.1|2013.1|2016.1|2010.1|22
1610704200000|2021-01-15 09:50:00|2018.9|2012.9|2017.1|2011.1|2019.1|2013.1|2016.4|2010.4|35
1610704500000|2021-01-15 09:55:00|2016.9|2010.9|2014.1|2008.1|2017.1|2011.1|2013.9|2007.9|22
1610704800000|2021-01-15 10:00:00|2014.4|2008.4|2015.4|2009.4|2015.9|2009.9|2014.4|2008.4|20
1610705100000|2021-01-15 10:05:00|2015.6|2009.6|2014.9|2008.9|2016.6|2010.6|2014.9|2008.9|20
1610705400000|2021-01-15 10:10:00|2014.6|2008.6|2012.9|2006.9|2014.6|2008.6|2012.4|2006.4|11
1610705700000|2021-01-15 10:15:00|2012.6|2006.6|2011.6|2005.6|2012.6|2006.6|2011.6|2005.6|11
1610706000000|2021-01-15 10:20:00|2011.9|2005.9|2009.1|2003.1|2012.9|2006.9|2009.1|2003.1|31
1610706300000|2021-01-15 10:25:00|2009.4|2003.4|2009.1|2003.1|2010.1|2004.1|2009.1|2003.1|13
1610706600000|2021-01-15 10:30:00|2008.9|2002.9|2007.6|2001.6|2008.9|2002.9|2006.4|2000.4|20
1610706900000|2021-01-15 10:35:00|2007.4|2001.4|2005.6|1999.6|2007.4|2001.4|2004.4|1998.4|40
1610707200000|2021-01-15 10:40:00|2005.4|1999.4|2005.4|1999.4|2005.9|1999.9|2005.1|1999.1|8
1610707500000|2021-01-15 10:45:00|2005.6|1999.6|2005.1|1999.1|2005.9|1999.9|2004.6|1998.6|6
1610707800000|2021-01-15 10:50:00|2005.4|1999.4|2003.6|1997.6|2005.9|1999.9|2003.1|1997.1|15
1610708100000|2021-01-15 10:55:00|2003.9|1997.9|2002.1|1996.1|2003.9|1997.9|2001.4|1995.4|16
1610708400000|2021-01-15 11:00:00|2001.9|1995.9|2002.1|1996.1|2002.9|1996.9|2001.4|1995.4|17
1610708700000|2021-01-15 11:05:00|2002.4|1996.4|2005.4|1999.4|2005.6|1999.6|2002.4|1996.4|20
1610709000000|2021-01-15 11:10:00|2005.1|1999.1|2003.1|1997.1|2005.1|1999.1|2002.9|1996.9|8
1610709300000|2021-01-15 11:15:00|2003.4|1997.4|2004.6|1998.6|2006.1|2000.1|2003.4|1997.4|15
1610709600000|2021-01-15 11:20:00|2004.4|1998.4|2003.6|1997.6|2004.9|1998.9|2003.6|1997.6|6
1610709900000|2021-01-15 11:25:00|2003.4|1997.4|2002.4|1996.4|2003.9|1997.9|2002.4|1996.4|16
1610710200000|2021-01-15 11:30:00|2002.1|1996.1|2004.4|1998.4|2004.4|1998.4|2002.1|1996.1|12
1610710500000|2021-01-15 11:35:00|2004.6|1998.6|2004.1|1998.1|2004.9|1998.9|2003.6|1997.6|10
1610710800000|2021-01-15 11:40:00|2003.9|1997.9|2005.6|1999.6|2006.1|2000.1|2003.9|1997.9|16
1610711100000|2021-01-15 11:45:00|2005.4|1999.4|2003.4|1997.4|2005.4|1999.4|2003.4|1997.4|15
1610711400000|2021-01-15 11:50:00|2003.1|1997.1|2002.6|1996.6|2003.1|1997.1|2002.6|1996.6|9
1610711700000|2021-01-15 11:55:00|2002.9|1996.9|2003.1|1997.1|2003.1|1997.1|2002.6|1996.6|8
1610712000000|2021-01-15 12:00:00|2002.9|1996.9|2001.9|1995.9|2002.9|1996.9|2001.9|1995.9|8
1610712300000|2021-01-15 12:05:00|2001.6|1995.6|2000.6|1994.6|2001.6|1995.6|2000.6|1994.6|6
1610712600000|2021-01-15 12:10:00|2000.9|1994.9|2000.6|1994.6|2000.9|1994.9|2000.1|1994.1|12
1610712900000|2021-01-15 12:15:00|2000.4|1994.4|2000.4|1994.4|2001.9|1995.9|2000.4|1994.4|16
1610713200000|2021-01-15 12:20:00|2000.9|1994.9|2002.6|1996.6|2002.6|1996.6|2000.6|1994.6|8
1610713500000|2021-01-15 12:25:00|2002.1|1996.1|2002.1|1996.1|2002.6|1996.6|2000.9|1994.9|12
1610713800000|2021-01-15 12:30:00|2002.4|1996.4|2001.6|1995.6|2002.6|1996.6|2001.6|1995.6|14
1610714100000|2021-01-15 12:35:00|2001.4|1995.4|2001.6|1995.6|2001.9|1995.9|2000.4|1994.4|14
1610714400000|2021-01-15 12:40:00|2001.4|1995.4|2000.9|1994.9|2001.9|1995.9|2000.6|1994.6|23
1610714700000|2021-01-15 12:45:00|2001.1|1995.1|2002.4|1996.4|2003.6|1997.6|2000.4|1994.4|42
1610715000000|2021-01-15 12:50:00|2002.6|1996.6|2001.1|1995.1|2002.6|1996.6|2000.9|1994.9|14
1610715300000|2021-01-15 12:55:00|2000.9|1994.9|2002.6|1996.6|2002.6|1996.6|2000.9|1994.9|33
1610715600000|2021-01-15 13:00:00|2002.4|1996.4|2009.6|2003.6|2010.6|2004.6|2002.1|1996.1|169
1610715900000|2021-01-15 13:05:00|2010.1|2004.1|2016.1|2010.1|2017.4|2011.4|2010.1|2004.1|193
1610716200000|2021-01-15 13:10:00|2015.9|2009.9|2012.6|2006.6|2017.1|2011.1|2010.6|2004.6|58
1610716500000|2021-01-15 13:15:00|2012.4|2006.4|2007.9|2001.9|2012.4|2006.4|2006.6|2000.6|55
1610716800000|2021-01-15 13:20:00|2007.6|2001.6|2009.1|2003.1|2012.4|2006.4|2006.9|2000.9|31
1610717100000|2021-01-15 13:25:00|2008.9|2002.9|2008.4|2002.4|2012.1|2006.1|2008.4|2002.4|37
1610717400000|2021-01-15 13:30:00|2008.1|2002.1|2008.6|2002.6|2011.4|2005.4|2006.1|2000.1|44
1610717700000|2021-01-15 13:35:00|2008.4|2002.4|2009.6|2003.6|2009.6|2003.6|2007.1|2001.1|28
1610718000000|2021-01-15 13:40:00|2009.4|2003.4|2006.4|2000.4|2010.4|2004.4|2006.1|2000.1|45
1610718300000|2021-01-15 13:45:00|2006.1|2000.1|2006.9|2000.9|2008.9|2002.9|2005.4|1999.4|33
1610718600000|2021-01-15 13:50:00|2006.6|2000.6|2007.9|2001.9|2007.9|2001.9|2006.4|2000.4|12
1610718900000|2021-01-15 13:55:00|2008.1|2002.1|2007.6|2001.6|2008.6|2002.6|2007.6|2001.6|6
1610719200000|2021-01-15 14:00:00|2007.1|2001.1|2006.6|2000.6|2007.6|2001.6|2006.1|2000.1|11
1610719500000|2021-01-15 14:05:00|2007.4|2001.4|2009.9|2003.9|2009.9|2003.9|2007.4|2001.4|14
1610719800000|2021-01-15 14:10:00|2009.4|2003.4|2008.6|2002.6|2009.6|2003.6|2008.6|2002.6|10
1610720100000|2021-01-15 14:15:00|2009.1|2003.1|2012.9|2006.9|2014.4|2008.4|2008.6|2002.6|36
1610720400000|2021-01-15 14:20:00|2013.1|2007.1|2011.9|2005.9|2013.1|2007.1|2011.6|2005.6|11
1610720700000|2021-01-15 14:25:00|2012.4|2006.4|2009.6|2003.6|2013.4|2007.4|2009.6|2003.6|19
1610721000000|2021-01-15 14:30:00|2009.4|2003.4|2012.9|2006.9|2014.1|2008.1|2009.1|2003.1|17
1610721300000|2021-01-15 14:35:00|2013.1|2007.1|2016.6|2010.6|2016.6|2010.6|2013.1|2007.1|30
1610721600000|2021-01-15 14:40:00|2016.9|2010.9|2017.4|2011.4|2017.6|2011.6|2015.4|2009.4|24
1610721900000|2021-01-15 14:45:00|2017.6|2011.6|2018.9|2012.9|2021.4|2015.4|2017.6|2011.6|20
1610722200000|2021-01-15 14:50:00|2019.1|2013.1|2016.1|2010.1|2019.6|2013.6|2016.1|2010.1|27
1610722500000|2021-01-15 14:55:00|2016.4|2010.4|2018.9|2012.9|2019.9|2013.9|2016.4|2010.4|27
1610722800000|2021-01-15 15:00:00|2018.6|2012.6|2018.1|2012.1|2019.1|2013.1|2018.1|2012.1|9
1610723100000|2021-01-15 15:05:00|2018.4|2012.4|2011.4|2005.4|2018.4|2012.4|2011.1|2005.1|27
1610723400000|2021-01-15 15:10:00|2011.6|2005.6|2015.1|2009.1|2015.1|2009.1|2011.1|2005.1|26
1610723700000|2021-01-15 15:15:00|2014.9|2008.9|2014.6|2008.6|2015.1|2009.1|2013.9|2007.9|16
1610724000000|2021-01-15 15:20:00|2014.4|2008.4|2008.1|2002.1|2014.4|2008.4|2006.6|2000.6|23
1610724300000|2021-01-15 15:25:00|2008.4|2002.4|2008.6|2002.6|2012.1|2006.1|2007.9|2001.9|17
1610724600000|2021-01-15 15:30:00|2008.9|2002.9|2008.6|2002.6|2008.9|2002.9|2007.4|2001.4|11
1610724900000|2021-01-15 15:35:00|2008.4|2002.4|2005.9|1999.9|2009.4|2003.4|2005.9|1999.9|13
1610725200000|2021-01-15 15:40:00|2006.4|2000.4|2009.1|2003.1|2009.1|2003.1|2006.4|2000.4|19
1610725500000|2021-01-15 15:45:00|2009.6|2003.6|2006.6|2000.6|2009.6|2003.6|2006.6|2000.6|13
1610725800000|2021-01-15 15:50:00|2006.4|2000.4|2003.1|1997.1|2007.4|2001.4|2003.1|1997.1|32
1610726100000|2021-01-15 15:55:00|2002.4|1996.4|2002.1|1996.1|2002.9|1996.9|2000.1|1994.1|35
1610726400000|2021-01-15 16:00:00|2002.4|1996.4|2001.9|1995.9|2003.6|1997.6|2001.4|1995.4|22
1610726700000|2021-01-15 16:05:00|2001.6|1995.6|2001.4|1995.4|2002.4|1996.4|2000.4|1994.4|18
1610727000000|2021-01-15 16:10:00|2000.6|1994.6|2002.4|1996.4|2002.4|1996.4|2000.4|1994.4|27
1610727300000|2021-01-15 16:15:00|2002.1|1996.1|2000.9|1994.9|2002.9|1996.9|2000.4|1994.4|65
1610727600000|2021-01-15 16:20:00|2001.1|1995.1|2002.6|1996.6|2002.6|1996.6|2001.1|1995.1|15
1610727900000|2021-01-15 16:25:00|2002.4|1996.4|2002.4|1996.4|2003.1|1997.1|2001.1|1995.1|34
1610728200000|2021-01-15 16:30:00|2002.1|1996.1|2000.4|1994.4|2002.1|1996.1|2000.4|1994.4|9
1610728500000|2021-01-15 16:35:00|1999.6|1993.6|1998.4|1992.4|1999.6|1993.6|1998.1|1992.1|9
1610728800000|2021-01-15 16:40:00|1998.1|1992.1|2000.1|1994.1|2000.4|1994.4|1998.1|1992.1|12
1610729100000|2021-01-15 16:45:00|1999.9|1993.9|1999.6|1993.6|1999.9|1993.9|1998.9|1992.9|6
1610729400000|2021-01-15 16:50:00|1999.4|1993.4|1998.6|1992.6|1999.4|1993.4|1998.4|1992.4|8
1610729700000|2021-01-15 16:55:00|1998.9|1992.9|1998.1|1992.1|1999.1|1993.1|1998.1|1992.1|16
1610730000000|2021-01-15 17:00:00|1998.4|1992.4|1997.1|1991.1|1998.4|1992.4|1997.1|1991.1|5
1610730300000|2021-01-15 17:05:00|1996.9|1990.9|1996.9|1990.9|1996.9|1990.9|1996.9|1990.9|1
1610730600000|2021-01-15 17:10:00|1997.1|1991.1|1997.1|1991.1|1997.1|1991.1|1997.1|1991.1|1
1610730900000|2021-01-15 17:15:00|1996.9|1990.9|1997.1|1991.1|1997.4|1991.4|1996.4|1990.4|9
1610731200000|2021-01-15 17:20:00|1997.6|1991.6|1996.4|1990.4|1997.6|1991.6|1996.4|1990.4|4
1610731500000|2021-01-15 17:25:00|1996.1|1990.1|1995.6|1989.6|1996.1|1990.1|1995.6|1989.6|4
1610732400000|2021-01-15 17:40:00|1995.9|1989.9|1995.9|1989.9|1996.1|1990.1|1995.6|1989.6|5
1610732700000|2021-01-15 17:45:00|1995.6|1989.6|1995.6|1989.6|1995.6|1989.6|1995.4|1989.4|3
1610733000000|2021-01-15 17:50:00|1995.4|1989.4|1995.4|1989.4|1995.4|1989.4|1995.4|1989.4|1
1610733300000|2021-01-15 17:55:00|1995.5|1989.5|1994.3|1988.3|1995.5|1989.5|1994.3|1988.3|12
1610931600000|2021-01-18 01:00:00|1998.3|1987|1993.1|1987.1|1998.3|1987.4|1990.1|1984.1|36
1610931900000|2021-01-18 01:05:00|1993.3|1987.3|1997.5|1991.5|1997.6|1991.6|1993.1|1987.1|53
1610932200000|2021-01-18 01:10:00|1997.3|1991.3|1993.3|1987.3|1997.3|1991.3|1993|1987|60
1610932500000|2021-01-18 01:15:00|1993.4|1987.4|1996.5|1990.5|1999.6|1993.6|1993.4|1987.4|42
1610932800000|2021-01-18 01:20:00|1996.6|1990.6|1996.5|1990.5|1996.9|1990.9|1996.4|1990.4|17
1610933100000|2021-01-18 01:25:00|1997.3|1991.3|1999.5|1993.5|1999.6|1993.6|1996.8|1990.8|121
1610933400000|2021-01-18 01:30:00|1999.3|1993.3|1999.3|1993.3|2001.3|1995.3|1999.3|1993.3|13
1610933700000|2021-01-18 01:35:00|1999.1|1993.1|1999.8|1993.8|1999.8|1993.8|1999|1993|11
1610934000000|2021-01-18 01:40:00|2000.5|1994.5|2003.8|1997.8|2003.9|1997.9|2000.3|1994.3|17
1610934300000|2021-01-18 01:45:00|2003.9|1997.9|2006.3|2000.3|2006.8|2000.8|2003.9|1997.9|34
1610934600000|2021-01-18 01:50:00|2005.6|1999.6|2008|2002|2008.8|2002.8|2005.6|1999.6|90
1610934900000|2021-01-18 01:55:00|2007.9|2001.9|2008.6|2002.6|2009.8|2003.8|2007|2001|63
1610935200000|2021-01-18 02:00:00|2008.9|2002.9|2012.8|2006.8|2013.3|2007.3|2008.9|2002.9|106
1610935500000|2021-01-18 02:05:00|2012.1|2006.1|2012.8|2006.8|2012.8|2006.8|2012.1|2006.1|28
1610935800000|2021-01-18 02:10:00|2012.1|2006.1|2013.4|2007.4|2013.5|2007.5|2012.1|2006.1|12
1610936100000|2021-01-18 02:15:00|2013.3|2007.3|2013.3|2007.3|2013.3|2007.3|2013.3|2007.3|1
1610936400000|2021-01-18 02:20:00|2013.1|2007.1|2013|2007|2013.1|2007.1|2013|2007|2
1610937000000|2021-01-18 02:30:00|2013.1|2007.1|2016.1|2010.1|2017.8|2011.8|2013|2007|75
1610937300000|2021-01-18 02:35:00|2016|2010|2016|2010|2016.4|2010.4|2015|2009|36
1610937600000|2021-01-18 02:40:00|2015.9|2009.9|2016|2010|2016|2010|2015.9|2009.9|26
1610937900000|2021-01-18 02:45:00|2016.1|2010.1|2015.5|2009.5|2016.3|2010.3|2015.5|2009.5|7
1610938200000|2021-01-18 02:50:00|2015.3|2009.3|2015.5|2009.5|2016|2010|2014.8|2008.8|65
1610938500000|2021-01-18 02:55:00|2015.6|2009.6|2018.6|2012.6|2018.6|2012.6|2015.6|2009.6|30
1610938800000|2021-01-18 03:00:00|2018.9|2012.9|2017.5|2011.5|2019.6|2013.6|2017.4|2011.4|57
1610939100000|2021-01-18 03:05:00|2017.6|2011.6|2017|2011|2017.8|2011.8|2016.8|2010.8|10
1610939400000|2021-01-18 03:10:00|2017.1|2011.1|2016|2010|2017.1|2011.1|2015.9|2009.9|20
1610939700000|2021-01-18 03:15:00|2015.9|2009.9|2016.6|2010.6|2017|2011|2015.6|2009.6|18
1610940000000|2021-01-18 03:20:00|2016.4|2010.4|2015.8|2009.8|2016.4|2010.4|2015.8|2009.8|4
1610940300000|2021-01-18 03:25:00|2015.3|2009.3|2015.3|2009.3|2015.3|2009.3|2014.8|2008.8|9
1610940600000|2021-01-18 03:30:00|2015|2009|2013.6|2007.6|2015|2009|2013.6|2007.6|6
1610940900000|2021-01-18 03:35:00|2014.3|2008.3|2014.1|2008.1|2014.3|2008.3|2014.1|2008.1|2
1610941200000|2021-01-18 03:40:00|2013.6|2007.6|2013.5|2007.5|2013.6|2007.6|2012.9|2006.9|4
1610941500000|2021-01-18 03:45:00|2013.6|2007.6|2013.6|2007.6|2013.6|2007.6|2013.6|2007.6|1
1610942700000|2021-01-18 04:05:00|2013.4|2007.4|2013.4|2007.4|2013.4|2007.4|2013.4|2007.4|1
1610943300000|2021-01-18 04:15:00|2013.3|2007.3|2012.8|2006.8|2013.3|2007.3|2012.8|2006.8|3
1610943600000|2021-01-18 04:20:00|2012.9|2006.9|2012.6|2006.6|2012.9|2006.9|2012.6|2006.6|2
1610943900000|2021-01-18 04:25:00|2012.9|2006.9|2012.9|2006.9|2012.9|2006.9|2012.5|2006.5|6
1610944200000|2021-01-18 04:30:00|2013.1|2007.1|2013.5|2007.5|2013.5|2007.5|2013.1|2007.1|2
1610944500000|2021-01-18 04:35:00|2013.4|2007.4|2013.4|2007.4|2013.4|2007.4|2013.4|2007.4|1
1610944800000|2021-01-18 04:40:00|2013.1|2007.1|2013|2007|2013.5|2007.5|2013|2007|17
1610945100000|2021-01-18 04:45:00|2013.3|2007.3|2013|2007|2013.3|2007.3|2012.5|2006.5|32
1610945400000|2021-01-18 04:50:00|2013.3|2007.3|2013.3|2007.3|2013.3|2007.3|2012.9|2006.9|18
1610946000000|2021-01-18 05:00:00|2013.5|2007.5|2013.5|2007.5|2013.5|2007.5|2013.5|2007.5|1
1610947800000|2021-01-18 05:30:00|2014|2008|2014.1|2008.1|2015.4|2009.4|2013.6|2007.6|50
1610948100000|2021-01-18 05:35:00|2014|2008|2014.4|2008.4|2014.8|2008.8|2013.6|2007.6|19
1610948400000|2021-01-18 05:40:00|2015.1|2009.1|2014.1|2008.1|2015.1|2009.1|2013.9|2007.9|20
1610948700000|2021-01-18 05:45:00|2014|2008|2011.4|2005.4|2014|2008|2011.4|2005.4|52
1610949300000|2021-01-18 05:55:00|2011.8|2005.8|2011.4|2005.4|2012|2006|2011.4|2005.4|4
1610949600000|2021-01-18 06:00:00|2011.1|2005.1|2011.5|2005.5|2012.3|2006.3|2011.1|2005.1|11
1610949900000|2021-01-18 06:05:00|2011.8|2005.8|2013.5|2007.5|2014.3|2008.3|2011.8|2005.8|11
1610950200000|2021-01-18 06:10:00|2014.5|2008.5|2014|2008|2015.8|2009.8|2013.8|2007.8|11
1610950500000|2021-01-18 06:15:00|2013.4|2007.4|2012.8|2006.8|2013.4|2007.4|2012|2006|6
1610950800000|2021-01-18 06:20:00|2013|2007|2012.9|2006.9|2013|2007|2012.8|2006.8|3
1610951100000|2021-01-18 06:25:00|2013.1|2007.1|2014.1|2008.1|2014.1|2008.1|2012.5|2006.5|8
1610951400000|2021-01-18 06:30:00|2014.3|2008.3|2015.5|2009.5|2016.5|2010.5|2014.1|2008.1|15
1610951700000|2021-01-18 06:35:00|2015.1|2009.1|2015.5|2009.5|2015.9|2009.9|2015|2009|15
1610952000000|2021-01-18 06:40:00|2015.3|2009.3|2015|2009|2015.5|2009.5|2015|2009|4
1610952300000|2021-01-18 06:45:00|2014.8|2008.8|2014.8|2008.8|2014.8|2008.8|2014.8|2008.8|1
1610952600000|2021-01-18 06:50:00|2014.4|2008.4|2014.4|2008.4|2014.4|2008.4|2014.4|2008.4|1
1610952900000|2021-01-18 06:55:00|2014.1|2008.1|2009.5|2003.5|2014.1|2008.1|2008.4|2002.4|54
1610953200000|2021-01-18 07:00:00|2009.4|2003.4|2010.1|2004.1|2011|2005|2009.3|2003.3|7
1610953800000|2021-01-18 07:10:00|2010.6|2004.6|2011.1|2005.1|2011.1|2005.1|2009.9|2003.9|7
1610954100000|2021-01-18 07:15:00|2010.5|2004.5|2010.4|2004.4|2010.5|2004.5|2010.4|2004.4|2
1610954400000|2021-01-18 07:20:00|2010|2004|2007.6|2001.6|2010.4|2004.4|2007.4|2001.4|7
1610954700000|2021-01-18 07:25:00|2007.1|2001.1|2006.1|2000.1|2007.1|2001.1|2005.8|1999.8|6
1610955000000|2021-01-18 07:30:00|2006.4|2000.4|2005.4|1999.4|2006.4|2000.4|2005.3|1999.3|6
1610955300000|2021-01-18 07:35:00|2005.1|1999.1|1996.8|1990.8|2005.1|1999.1|1996.8|1990.8|27
1610955600000|2021-01-18 07:40:00|1996.6|1990.6|1996.6|1990.6|1996.6|1990.6|1994.6|1988.6|14
1610955900000|2021-01-18 07:45:00|1997.4|1991.4|1998.4|1992.4|1998.4|1992.4|1996.3|1990.3|11
1610956200000|2021-01-18 07:50:00|1998.5|1992.5|1999|1993|1999|1993|1996.6|1990.6|14
1610956500000|2021-01-18 07:55:00|1998.9|1992.9|1998.1|1992.1|1998.9|1992.9|1998.1|1992.1|2
1610956800000|2021-01-18 08:00:00|1997.9|1991.9|2000.6|1994.6|2000.9|1994.9|1997.4|1991.4|21
1610957100000|2021-01-18 08:05:00|2000.4|1994.4|1997.1|1991.1|2000.4|1994.4|1995.4|1989.4|36
1610957400000|2021-01-18 08:10:00|1997.4|1991.4|1997.6|1991.6|1997.9|1991.9|1997.4|1991.4|8
1610957700000|2021-01-18 08:15:00|1997.4|1991.4|1997.4|1991.4|1998.1|1992.1|1997.1|1991.1|14
1610958000000|2021-01-18 08:20:00|1997.1|1991.1|1997.4|1991.4|1997.6|1991.6|1996.6|1990.6|14
1610958300000|2021-01-18 08:25:00|1997.1|1991.1|1994.4|1988.4|1997.1|1991.1|1993.9|1987.9|16
1610958600000|2021-01-18 08:30:00|1994.6|1988.6|1999.4|1993.4|1999.4|1993.4|1994.6|1988.6|23
1610958900000|2021-01-18 08:35:00|1999.6|1993.6|1999.4|1993.4|2001.4|1995.4|1999.4|1993.4|10
1610959200000|2021-01-18 08:40:00|1999.9|1993.9|1999.1|1993.1|1999.9|1993.9|1998.1|1992.1|14
1610959500000|2021-01-18 08:45:00|1999.4|1993.4|1999.4|1993.4|2000.1|1994.1|1999.1|1993.1|7
1610959800000|2021-01-18 08:50:00|1999.1|1993.1|1998.1|1992.1|1999.9|1993.9|1998.1|1992.1|11
1610960100000|2021-01-18 08:55:00|1998.4|1992.4|2002.1|1996.1|2002.1|1996.1|1998.4|1992.4|14
1610960400000|2021-01-18 09:00:00|2001.6|1995.6|2000.6|1994.6|2002.4|1996.4|2000.1|1994.1|17
1610960700000|2021-01-18 09:05:00|2000.9|1994.9|2003.1|1997.1|2003.1|1997.1|2000.4|1994.4|11
1610961000000|2021-01-18 09:10:00|2002.9|1996.9|2002.9|1996.9|2002.9|1996.9|1999.9|1993.9|26
1610961300000|2021-01-18 09:15:00|2003.1|1997.1|2002.4|1996.4|2003.1|1997.1|2001.4|1995.4|15
1610961600000|2021-01-18 09:20:00|2002.6|1996.6|2000.6|1994.6|2005.9|1999.9|2000.6|1994.6|21
1610961900000|2021-01-18 09:25:00|2000.9|1994.9|2002.4|1996.4|2002.4|1996.4|2000.6|1994.6|16
1610962200000|2021-01-18 09:30:00|2002.6|1996.6|2002.6|1996.6|2002.9|1996.9|2002.6|1996.6|3
1610962500000|2021-01-18 09:35:00|2001.9|1995.9|2001.1|1995.1|2001.9|1995.9|2000.9|1994.9|4
1610962800000|2021-01-18 09:40:00|2001.4|1995.4|2001.9|1995.9|2003.9|1997.9|2001.4|1995.4|22
1610963100000|2021-01-18 09:45:00|2001.6|1995.6|2000.9|1994.9|2001.6|1995.6|2000.6|1994.6|6
1610963400000|2021-01-18 09:50:00|2000.4|1994.4|1999.9|1993.9|2000.6|1994.6|1999.4|1993.4|7
1610963700000|2021-01-18 09:55:00|2000.1|1994.1|2000.9|1994.9|2001.1|1995.1|1999.9|1993.9|9
1610964000000|2021-01-18 10:00:00|1999.9|1993.9|2000.9|1994.9|2000.9|1994.9|1998.9|1992.9|13
1610964300000|2021-01-18 10:05:00|2001.1|1995.1|2001.1|1995.1|2001.1|1995.1|2000.9|1994.9|3
1610964600000|2021-01-18 10:10:00|2001.4|1995.4|2001.4|1995.4|2001.4|1995.4|2001.4|1995.4|1
1610964900000|2021-01-18 10:15:00|2001.1|1995.1|2001.1|1995.1|2001.6|1995.6|2000.6|1994.6|8
1610965200000|2021-01-18 10:20:00|2000.9|1994.9|2001.6|1995.6|2002.1|1996.1|2000.6|1994.6|9
1610965500000|2021-01-18 10:25:00|2001.4|1995.4|2001.6|1995.6|2001.6|1995.6|2001.1|1995.1|4
1610966100000|2021-01-18 10:35:00|2001.4|1995.4|2001.1|1995.1|2001.6|1995.6|2001.1|1995.1|4
1610966400000|2021-01-18 10:40:00|2001.4|1995.4|2001.9|1995.9|2001.9|1995.9|2001.4|1995.4|3
1610967000000|2021-01-18 10:50:00|2001.6|1995.6|2001.6|1995.6|2001.6|1995.6|2001.6|1995.6|1
1610967300000|2021-01-18 10:55:00|2001.1|1995.1|2003.9|1997.9|2003.9|1997.9|2000.6|1994.6|8
1610967600000|2021-01-18 11:00:00|2003.6|1997.6|2003.9|1997.9|2003.9|1997.9|2003.1|1997.1|9
1610967900000|2021-01-18 11:05:00|2003.6|1997.6|2007.1|2001.1|2007.1|2001.1|2003.6|1997.6|19
1610968200000|2021-01-18 11:10:00|2006.9|2000.9|2007.6|2001.6|2007.6|2001.6|2006.9|2000.9|3
1610968500000|2021-01-18 11:15:00|2007.4|2001.4|2009.9|2003.9|2009.9|2003.9|2007.4|2001.4|10
1610968800000|2021-01-18 11:20:00|2010.1|2004.1|2010.1|2004.1|2011.6|2005.6|2010.1|2004.1|14
1610969100000|2021-01-18 11:25:00|2010.4|2004.4|2010.9|2004.9|2010.9|2004.9|2010.1|2004.1|9
1610969400000|2021-01-18 11:30:00|2010.6|2004.6|2009.9|2003.9|2010.6|2004.6|2009.9|2003.9|8
1610969700000|2021-01-18 11:35:00|2009.4|2003.4|2007.6|2001.6|2009.4|2003.4|2007.6|2001.6|7
1610970000000|2021-01-18 11:40:00|2007.4|2001.4|2007.1|2001.1|2007.4|2001.4|2006.6|2000.6|7
1610970300000|2021-01-18 11:45:00|2007.4|2001.4|2006.4|2000.4|2007.4|2001.4|2005.4|1999.4|9
1610970600000|2021-01-18 11:50:00|2006.6|2000.6|2007.1|2001.1|2007.6|2001.6|2006.6|2000.6|6
1610970900000|2021-01-18 11:55:00|2007.4|2001.4|2007.1|2001.1|2007.6|2001.6|2007.1|2001.1|4
1610971200000|2021-01-18 12:00:00|2006.9|2000.9|2005.9|1999.9|2007.4|2001.4|2005.9|1999.9|9
1610971500000|2021-01-18 12:05:00|2005.6|1999.6|2006.9|2000.9|2006.9|2000.9|2003.9|1997.9|13
1610971800000|2021-01-18 12:10:00|2007.1|2001.1|2008.4|2002.4|2008.4|2002.4|2007.1|2001.1|8
1610972100000|2021-01-18 12:15:00|2008.9|2002.9|2010.4|2004.4|2011.1|2005.1|2008.9|2002.9|62
1610972400000|2021-01-18 12:20:00|2010.6|2004.6|2007.9|2001.9|2010.6|2004.6|2007.9|2001.9|22
1610972700000|2021-01-18 12:25:00|2008.1|2002.1|2008.4|2002.4|2008.4|2002.4|2006.9|2000.9|21
1610973000000|2021-01-18 12:30:00|2008.1|2002.1|2007.4|2001.4|2008.4|2002.4|2007.4|2001.4|17
1610973300000|2021-01-18 12:35:00|2007.9|2001.9|2008.9|2002.9|2008.9|2002.9|2007.9|2001.9|9
1610973600000|2021-01-18 12:40:00|2008.6|2002.6|2007.6|2001.6|2008.6|2002.6|2007.4|2001.4|16
1610973900000|2021-01-18 12:45:00|2007.5|2001.5|2007.8|2001.8|2009.8|2003.8|2005.3|1999.3|63
1610974200000|2021-01-18 12:50:00|2007.5|2001.5|2009.5|2003.5|2009.5|2003.5|2006.8|2000.8|21
1610974500000|2021-01-18 12:55:00|2009.3|2003.3|2010|2004|2010.5|2004.5|2008.9|2002.9|17
1610974800000|2021-01-18 13:00:00|2009.8|2003.8|2005.3|1999.3|2010|2004|2005|1999|56
1610975100000|2021-01-18 13:05:00|2006|2000|2006.8|2000.8|2007|2001|2004.3|1998.3|30
1610975400000|2021-01-18 13:10:00|2007.1|2001.1|2008.4|2002.4|2009|2003|2007.1|2001.1|16
1610975700000|2021-01-18 13:15:00|2008.6|2002.6|2007.8|2001.8|2010.3|2004.3|2007.5|2001.5|27
1610976000000|2021-01-18 13:20:00|2008|2002|2005.3|1999.3|2008|2002|2005.3|1999.3|23
1610976300000|2021-01-18 13:25:00|2005|1999|2004.8|1998.8|2006.8|2000.8|2004.6|1998.6|24
1610976600000|2021-01-18 13:30:00|2005|1999|2004.5|1998.5|2005|1999|2004.5|1998.5|5
1610976900000|2021-01-18 13:35:00|2004.8|1998.8|2004.5|1998.5|2006|2000|2004.5|1998.5|16
1610977200000|2021-01-18 13:40:00|2004.3|1998.3|2004.5|1998.5|2005|1999|2003.8|1997.8|24
1610977500000|2021-01-18 13:45:00|2004.4|1998.4|2004.3|1998.3|2004.4|1998.4|2004.3|1998.3|2
1610977800000|2021-01-18 13:50:00|2004.5|1998.5|2005.5|1999.5|2005.5|1999.5|2004.3|1998.3|9
1610978100000|2021-01-18 13:55:00|2005.3|1999.3|2006.5|2000.5|2006.5|2000.5|2004.4|1998.4|12
1610978400000|2021-01-18 14:00:00|2006.9|2000.9|2007.5|2001.5|2007.5|2001.5|2006.3|2000.3|10
1610978700000|2021-01-18 14:05:00|2007.3|2001.3|2009.5|2003.5|2009.5|2003.5|2007|2001|8
1610979000000|2021-01-18 14:10:00|2009.3|2003.3|2009.3|2003.3|2009.5|2003.5|2008.3|2002.3|26
1610979300000|2021-01-18 14:15:00|2009.1|2003.1|2004.8|1998.8|2009.1|2003.1|2004.6|1998.6|45
1610979600000|2021-01-18 14:20:00|2004.5|1998.5|2008.3|2002.3|2008.3|2002.3|2003.9|1997.9|14
1610979900000|2021-01-18 14:25:00|2008.1|2002.1|2007.5|2001.5|2008.1|2002.1|2005.8|1999.8|15
1610980200000|2021-01-18 14:30:00|2007.3|2001.3|2006.8|2000.8|2007.3|2001.3|2006|2000|9
1610980500000|2021-01-18 14:35:00|2006.3|2000.3|2002.8|1996.8|2006.5|2000.5|2002.8|1996.8|13
1610980800000|2021-01-18 14:40:00|2003|1997|2004.3|1998.3|2004.3|1998.3|2003|1997|16
1610981100000|2021-01-18 14:45:00|2004|1998|2004.8|1998.8|2005|1999|2004|1998|6
1610981400000|2021-01-18 14:50:00|2004.9|1998.9|2006.5|2000.5|2006.5|2000.5|2004.9|1998.9|5
1610981700000|2021-01-18 14:55:00|2005.9|1999.9|2006.6|2000.6|2007.3|2001.3|2005.9|1999.9|5
1610982000000|2021-01-18 15:00:00|2006.4|2000.4|2006.3|2000.3|2006.4|2000.4|2005.3|1999.3|8
1610982300000|2021-01-18 15:05:00|2006.1|2000.1|2006.5|2000.5|2006.5|2000.5|2005.6|1999.6|6
1610982600000|2021-01-18 15:10:00|2006.4|2000.4|2004.5|1998.5|2006.4|2000.4|2003.5|1997.5|13
1610982900000|2021-01-18 15:15:00|2004.8|1998.8|2005|1999|2006.3|2000.3|2004.4|1998.4|22
1610983200000|2021-01-18 15:20:00|2005.1|1999.1|2005|1999|2005.5|1999.5|2005|1999|7
1610983500000|2021-01-18 15:25:00|2005.1|1999.1|2006|2000|2006|2000|2005.1|1999.1|8
1610983800000|2021-01-18 15:30:00|2005.8|1999.8|2002.8|1996.8|2005.8|1999.8|2001.6|1995.6|19
1610984100000|2021-01-18 15:35:00|2002.3|1996.3|2002.1|1996.1|2003.8|1997.8|2001.8|1995.8|19
1610984400000|2021-01-18 15:40:00|2002.4|1996.4|2004|1998|2004|1998|2002.4|1996.4|26
1610984700000|2021-01-18 15:45:00|2003.8|1997.8|2003|1997|2004.3|1998.3|2002.8|1996.8|19
1610985000000|2021-01-18 15:50:00|2003.3|1997.3|2004|1998|2004.1|1998.1|2003.3|1997.3|15
1610985300000|2021-01-18 15:55:00|2003.8|1997.8|2005.3|1999.3|2005.6|1999.6|2003.8|1997.8|11
1610985600000|2021-01-18 16:00:00|2005.5|1999.5|2004.5|1998.5|2005.6|1999.6|2003.9|1997.9|13
1610985900000|2021-01-18 16:05:00|2004.3|1998.3|2000.5|1994.5|2004.3|1998.3|2000.5|1994.5|28
1610986200000|2021-01-18 16:10:00|2000.8|1994.8|2001.9|1995.9|2001.9|1995.9|2000.8|1994.8|11
1610986500000|2021-01-18 16:15:00|2001.4|1995.4|1998.1|1992.1|2001.8|1995.8|1997.8|1991.8|90
1610986800000|2021-01-18 16:20:00|1998.4|1992.4|2001.5|1995.5|2001.6|1995.6|1997.8|1991.8|18
1610987100000|2021-01-18 16:25:00|2001.3|1995.3|2001.5|1995.5|2001.9|1995.9|1999|1993|22
1610987400000|2021-01-18 16:30:00|2001.1|1995.1|2000.8|1994.8|2001.1|1995.1|2000.3|1994.3|5
1610987700000|2021-01-18 16:35:00|2000.5|1994.5|2000.5|1994.5|2000.5|1994.5|2000.3|1994.3|4
1610988000000|2021-01-18 16:40:00|2001|1995|2000.3|1994.3|2001.8|1995.8|2000|1994|12
1610988300000|2021-01-18 16:45:00|2000.1|1994.1|1998.9|1992.9|2000.3|1994.3|1998.9|1992.9|8
1610988600000|2021-01-18 16:50:00|1998.8|1992.8|1998.9|1992.9|1998.9|1992.9|1998.8|1992.8|2
1610988900000|2021-01-18 16:55:00|1999|1993|2001.6|1995.6|2001.6|1995.6|1998.8|1992.8|11
1610989200000|2021-01-18 17:00:00|2002|1996|2002|1996|2002|1996|2001.8|1995.8|5
1610990100000|2021-01-18 17:15:00|2001.8|1995.8|2001.6|1995.6|2002|1996|2001.4|1995.4|5
1610990400000|2021-01-18 17:20:00|2001.4|1995.4|1999.6|1993.6|2001.4|1995.4|1997.9|1991.9|4
1610991000000|2021-01-18 17:30:00|1999.5|1993.5|1999.5|1993.5|1999.5|1993.5|1999.5|1993.5|1
1610991300000|2021-01-18 17:35:00|1999.4|1993.4|1999.4|1993.4|1999.4|1993.4|1999.4|1993.4|1
1610991600000|2021-01-18 17:40:00|1999.5|1993.5|1999.5|1993.5|1999.5|1993.5|1999.5|1993.5|1
1610991900000|2021-01-18 17:45:00|1999.6|1993.6|1999.1|1993.1|1999.6|1993.6|1999.1|1993.1|4
1610992200000|2021-01-18 17:50:00|1999.8|1993.8|2000|1994|2000|1994|1999.8|1993.8|2
1611018000000|2021-01-19 01:00:00|1999.4|1993.4|2004.8|1998.8|2004.9|1998.9|1999.1|1993.1|55
1611018300000|2021-01-19 01:05:00|2004.6|1998.6|2003|1997|2004.6|1998.6|2002.9|1996.9|21
1611018600000|2021-01-19 01:10:00|2003.1|1997.1|2002.1|1996.1|2003.1|1997.1|2002.1|1996.1|4
1611018900000|2021-01-19 01:15:00|2002.3|1996.3|2003.6|1997.6|2004.1|1998.1|2002.3|1996.3|6
1611019200000|2021-01-19 01:20:00|2003.9|1997.9|2003.4|1997.4|2005.5|1999.5|2002.4|1996.4|43
1611019500000|2021-01-19 01:25:00|2003.5|1997.5|2003.3|1997.3|2003.5|1997.5|2003.3|1997.3|3
1611019800000|2021-01-19 01:30:00|2003.1|1997.1|2001.8|1995.8|2003.1|1997.1|2001.4|1995.4|13
1611020100000|2021-01-19 01:35:00|2001.9|1995.9|1999.9|1993.9|2001.9|1995.9|1999.6|1993.6|23
1611020400000|2021-01-19 01:40:00|2000.1|1994.1|2000.4|1994.4|2000.4|1994.4|1999.9|1993.9|5
1611020700000|2021-01-19 01:45:00|2000.5|1994.5|2002.3|1996.3|2002.5|1996.5|2000.5|1994.5|17
1611021000000|2021-01-19 01:50:00|2002.1|1996.1|2002.6|1996.6|2002.6|1996.6|2002.1|1996.1|6
1611021300000|2021-01-19 01:55:00|2002.8|1996.8|2003.8|1997.8|2003.8|1997.8|2002.8|1996.8|13
1611021600000|2021-01-19 02:00:00|2003.5|1997.5|2001.9|1995.9|2003.6|1997.6|2001.9|1995.9|16
1611022500000|2021-01-19 02:15:00|2001.8|1995.8|2001.8|1995.8|2001.8|1995.8|2001.8|1995.8|1
1611024300000|2021-01-19 02:45:00|2001.4|1995.4|2001.1|1995.1|2001.4|1995.4|2001.1|1995.1|3
1611024600000|2021-01-19 02:50:00|2000.9|1994.9|2000.3|1994.3|2000.9|1994.9|2000.3|1994.3|8
1611024900000|2021-01-19 02:55:00|2000.6|1994.6|2000.8|1994.8|2000.8|1994.8|2000.6|1994.6|2
1611025200000|2021-01-19 03:00:00|2000.6|1994.6|1999.4|1993.4|2000.8|1994.8|1999.3|1993.3|15
1611025500000|2021-01-19 03:05:00|1999.1|1993.1|1999|1993|1999.1|1993.1|1998.8|1992.8|6
1611025800000|2021-01-19 03:10:00|1999.1|1993.1|1999.1|1993.1|1999.1|1993.1|1999.1|1993.1|1
1611026100000|2021-01-19 03:15:00|1999.6|1993.6|1999.5|1993.5|2000.5|1994.5|1999.4|1993.4|8
1611026700000|2021-01-19 03:25:00|1999.4|1993.4|1999.3|1993.3|1999.4|1993.4|1999.1|1993.1|3
1611027600000|2021-01-19 03:40:00|1999.6|1993.6|2002.5|1996.5|2003.1|1997.1|1999.6|1993.6|17
1611028800000|2021-01-19 04:00:00|2002.6|1996.6|2003.4|1997.4|2003.4|1997.4|2002.6|1996.6|8
1611031200000|2021-01-19 04:40:00|2003.1|1997.1|2003.4|1997.4|2003.4|1997.4|2003.1|1997.1|2
1611031800000|2021-01-19 04:50:00|2003.3|1997.3|2003.1|1997.1|2003.3|1997.3|2003.1|1997.1|2
1611033600000|2021-01-19 05:20:00|2002.9|1996.9|2002.9|1996.9|2002.9|1996.9|2002.9|1996.9|1
1611034200000|2021-01-19 05:30:00|2002.6|1996.6|1998.6|1992.6|2002.6|1996.6|1998.5|1992.5|18
1611034500000|2021-01-19 05:35:00|1998.4|1992.4|1996.3|1990.3|1998.4|1992.4|1995.4|1989.4|31
1611034800000|2021-01-19 05:40:00|1995.8|1989.8|1990.6|1984.6|1996.1|1990.1|1988.6|1982.6|152
1611035100000|2021-01-19 05:45:00|1990.5|1984.5|1991.6|1985.6|1992.5|1986.5|1989.4|1983.4|35
1611035400000|2021-01-19 05:50:00|1991.5|1985.5|1993.1|1987.1|1993.8|1987.8|1991|1985|25
1611035700000|2021-01-19 05:55:00|1993|1987|1993|1987|1993.4|1987.4|1992.6|1986.6|8
1611036000000|2021-01-19 06:00:00|1993.4|1987.4|1996.1|1990.1|1996.6|1990.6|1993.4|1987.4|31
1611036300000|2021-01-19 06:05:00|1996.3|1990.3|1995|1989|1996.4|1990.4|1994.9|1988.9|24
1611036600000|2021-01-19 06:10:00|1995.3|1989.3|1993.6|1987.6|1996.1|1990.1|1992.1|1986.1|46
1611036900000|2021-01-19 06:15:00|1993.4|1987.4|1993.1|1987.1|1993.4|1987.4|1990.1|1984.1|54
1611037200000|2021-01-19 06:20:00|1993.4|1987.4|1995.1|1989.1|1995.1|1989.1|1992.9|1986.9|30
1611037500000|2021-01-19 06:25:00|1994.9|1988.9|1994.1|1988.1|1995.6|1989.6|1993.9|1987.9|27
1611037800000|2021-01-19 06:30:00|1994|1988|1993.8|1987.8|1994.8|1988.8|1992.3|1986.3|30
1611038100000|2021-01-19 06:35:00|1993.9|1987.9|1994.6|1988.6|1994.6|1988.6|1993.5|1987.5|15
1611038400000|2021-01-19 06:40:00|1994.5|1988.5|1992.9|1986.9|1994.5|1988.5|1991.9|1985.9|13
1611038700000|2021-01-19 06:45:00|1993|1987|1993.1|1987.1|1993.9|1987.9|1993|1987|5
1611039000000|2021-01-19 06:50:00|1993.4|1987.4|1994.4|1988.4|1994.8|1988.8|1993.4|1987.4|46
1611039300000|2021-01-19 06:55:00|1994|1988|1995.4|1989.4|1995.6|1989.6|1994|1988|34
1611039600000|2021-01-19 07:00:00|1995.1|1989.1|1994.4|1988.4|1995.9|1989.9|1994.4|1988.4|4
1611039900000|2021-01-19 07:05:00|1994.3|1988.3|1994.3|1988.3|1994.3|1988.3|1994.3|1988.3|1
1611040800000|2021-01-19 07:20:00|1994.1|1988.1|1994.1|1988.1|1994.6|1988.6|1994.1|1988.1|5
1611041100000|2021-01-19 07:25:00|1994.3|1988.3|1994.4|1988.4|1994.4|1988.4|1994.3|1988.3|2
1611041700000|2021-01-19 07:35:00|1994.5|1988.5|1994.5|1988.5|1994.5|1988.5|1994.5|1988.5|1
1611042000000|2021-01-19 07:40:00|1994.6|1988.6|1996.3|1990.3|1996.3|1990.3|1994.6|1988.6|7
1611042300000|2021-01-19 07:45:00|1996|1990|1995.9|1989.9|1996|1990|1994.8|1988.8|5
1611042600000|2021-01-19 07:50:00|1995.5|1989.5|1996.3|1990.3|1997.8|1991.8|1995.4|1989.4|19
1611042900000|2021-01-19 07:55:00|1996.4|1990.4|1997.4|1991.4|1997.9|1991.9|1996.1|1990.1|6
1611043200000|2021-01-19 08:00:00|1997.1|1991.1|1999.1|1993.1|1999.4|1993.4|1996.4|1990.4|19
1611043500000|2021-01-19 08:05:00|1999.4|1993.4|1997.9|1991.9|2000.1|1994.1|1997.6|1991.6|18
1611043800000|2021-01-19 08:10:00|1998.1|1992.1|1997.1|1991.1|1998.6|1992.6|1997.1|1991.1|9
1611044100000|2021-01-19 08:15:00|1996.9|1990.9|1994.1|1988.1|1996.9|1990.9|1993.1|1987.1|16
1611044400000|2021-01-19 08:20:00|1994.6|1988.6|1995.4|1989.4|1996.1|1990.1|1994.6|1988.6|9
1611044700000|2021-01-19 08:25:00|1995.6|1989.6|1996.1|1990.1|1996.6|1990.6|1995.6|1989.6|6
1611045000000|2021-01-19 08:30:00|1995.9|1989.9|1994.6|1988.6|1995.9|1989.9|1994.6|1988.6|9
1611045300000|2021-01-19 08:35:00|1994.9|1988.9|1994.9|1988.9|1994.9|1988.9|1994.9|1988.9|1
1611045600000|2021-01-19 08:40:00|1995.1|1989.1|1996.4|1990.4|1996.4|1990.4|1994.6|1988.6|9
1611045900000|2021-01-19 08:45:00|1996.1|1990.1|1995.9|1989.9|1996.1|1990.1|1995.9|1989.9|2
1611046200000|2021-01-19 08:50:00|1996.1|1990.1|1994.6|1988.6|1996.1|1990.1|1994.6|1988.6|3
1611046500000|2021-01-19 08:55:00|1994.4|1988.4|1994.9|1988.9|1994.9|1988.9|1994.4|1988.4|3
1611046800000|2021-01-19 09:00:00|1995.1|1989.1|1995.9|1989.9|1995.9|1989.9|1994.9|1988.9|7
1611047100000|2021-01-19 09:05:00|1995.6|1989.6|1996.9|1990.9|1997.1|1991.1|1995.1|1989.1|15
1611047400000|2021-01-19 09:10:00|1997.1|1991.1|1997.1|1991.1|1997.1|1991.1|1996.6|1990.6|5
1611047700000|2021-01-19 09:15:00|1996.9|1990.9|1997.1|1991.1|1997.9|1991.9|1996.6|1990.6|15
1611048000000|2021-01-19 09:20:00|1997.4|1991.4|1998.4|1992.4|1998.4|1992.4|1997.1|1991.1|6
1611048300000|2021-01-19 09:25:00|1998.1|1992.1|1997.4|1991.4|1998.1|1992.1|1997.1|1991.1|5
1611048600000|2021-01-19 09:30:00|1997.6|1991.6|1997.1|1991.1|1997.6|1991.6|1997.1|1991.1|3
1611049200000|2021-01-19 09:40:00|1997.4|1991.4|1997.6|1991.6|1997.6|1991.6|1997.4|1991.4|2
1611049500000|2021-01-19 09:45:00|1997.4|1991.4|1997.4|1991.4|1997.4|1991.4|1997.4|1991.4|1
1611049800000|2021-01-19 09:50:00|1997.1|1991.1|1997.1|1991.1|1997.1|1991.1|1996.4|1990.4|7
1611050100000|2021-01-19 09:55:00|1996.9|1990.9|1997.4|1991.4|1997.4|1991.4|1996.9|1990.9|3
1611050400000|2021-01-19 10:00:00|1997.1|1991.1|1996.9|1990.9|1997.1|1991.1|1996.6|1990.6|4
1611050700000|2021-01-19 10:05:00|1997.1|1991.1|1997.1|1991.1|1997.1|1991.1|1997.1|1991.1|1
1611051000000|2021-01-19 10:10:00|1996.6|1990.6|1997.1|1991.1|1997.1|1991.1|1996.6|1990.6|3
1611051300000|2021-01-19 10:15:00|1996.9|1990.9|1998.1|1992.1|1998.6|1992.6|1996.6|1990.6|5
1611051600000|2021-01-19 10:20:00|1998.4|1992.4|1998.6|1992.6|1998.6|1992.6|1998.4|1992.4|2
1611051900000|2021-01-19 10:25:00|1999.1|1993.1|1999.1|1993.1|1999.1|1993.1|1998.9|1992.9|3
1611052200000|2021-01-19 10:30:00|1998.9|1992.9|1998.6|1992.6|1998.9|1992.9|1998.6|1992.6|2
1611052500000|2021-01-19 10:35:00|1998.9|1992.9|2001.9|1995.9|2001.9|1995.9|1998.9|1992.9|5
1611052800000|2021-01-19 10:40:00|2001.4|1995.4|2002.9|1996.9|2002.9|1996.9|2001.4|1995.4|6
1611053100000|2021-01-19 10:45:00|2002.6|1996.6|2002.6|1996.6|2002.6|1996.6|2002.6|1996.6|1
1611053400000|2021-01-19 10:50:00|2002.9|1996.9|2002.9|1996.9|2004.4|1998.4|2002.9|1996.9|7
1611053700000|2021-01-19 10:55:00|2002.6|1996.6|2002.6|1996.6|2002.6|1996.6|2002.6|1996.6|1
1611054000000|2021-01-19 11:00:00|2002.9|1996.9|2003.6|1997.6|2003.6|1997.6|2002.9|1996.9|4
1611054300000|2021-01-19 11:05:00|2003.4|1997.4|2003.6|1997.6|2003.6|1997.6|2003.4|1997.4|2
1611054600000|2021-01-19 11:10:00|2003.4|1997.4|2003.6|1997.6|2003.6|1997.6|2003.4|1997.4|2
1611054900000|2021-01-19 11:15:00|2003.4|1997.4|2003.6|1997.6|2003.6|1997.6|2002.9|1996.9|5
1611055200000|2021-01-19 11:20:00|2004.1|1998.1|2004.1|1998.1|2004.6|1998.6|2004.1|1998.1|4
1611055500000|2021-01-19 11:25:00|2004.4|1998.4|2005.4|1999.4|2006.4|2000.4|2004.1|1998.1|25
1611055800000|2021-01-19 11:30:00|2005.1|1999.1|2004.9|1998.9|2005.1|1999.1|2004.9|1998.9|2
1611056100000|2021-01-19 11:35:00|2004.4|1998.4|2002.6|1996.6|2004.4|1998.4|2002.4|1996.4|7
1611056400000|2021-01-19 11:40:00|2003.6|1997.6|2003.6|1997.6|2004.4|1998.4|2003.6|1997.6|6
1611056700000|2021-01-19 11:45:00|2003.9|1997.9|2005.1|1999.1|2005.1|1999.1|2003.9|1997.9|7
1611057000000|2021-01-19 11:50:00|2004.9|1998.9|2004.9|1998.9|2005.6|1999.6|2004.9|1998.9|6
1611057300000|2021-01-19 11:55:00|2005.1|1999.1|2005.4|1999.4|2005.4|1999.4|2005.1|1999.1|2
1611057600000|2021-01-19 12:00:00|2004.9|1998.9|2003.9|1997.9|2005.6|1999.6|2003.6|1997.6|19
1611057900000|2021-01-19 12:05:00|2004.1|1998.1|2002.4|1996.4|2004.4|1998.4|2002.4|1996.4|17
1611058200000|2021-01-19 12:10:00|2002.6|1996.6|2003.4|1997.4|2003.4|1997.4|2002.6|1996.6|6
1611058500000|2021-01-19 12:15:00|2003.1|1997.1|2002.9|1996.9|2003.4|1997.4|2002.9|1996.9|5
1611058800000|2021-01-19 12:20:00|2003.4|1997.4|2003.4|1997.4|2004.4|1998.4|2003.1|1997.1|20
1611059100000|2021-01-19 12:25:00|2003.1|1997.1|2003.4|1997.4|2003.6|1997.6|2002.6|1996.6|10
1611059400000|2021-01-19 12:30:00|2003.6|1997.6|2003.9|1997.9|2003.9|1997.9|2001.9|1995.9|12
1611059700000|2021-01-19 12:35:00|2004.1|1998.1|2004.9|1998.9|2005.6|1999.6|2003.9|1997.9|17
1611060000000|2021-01-19 12:40:00|2005.1|1999.1|2005.6|1999.6|2005.9|1999.9|2004.9|1998.9|12
1611060300000|2021-01-19 12:45:00|2005.4|1999.4|2008.6|2002.6|2009.4|2003.4|2005.1|1999.1|89
1611060600000|2021-01-19 12:50:00|2008.9|2002.9|2008.6|2002.6|2008.9|2002.9|2006.6|2000.6|21
1611060900000|2021-01-19 12:55:00|2008.4|2002.4|2008.6|2002.6|2009.1|2003.1|2008.4|2002.4|8
1611061200000|2021-01-19 13:00:00|2008.4|2002.4|2005.4|1999.4|2008.4|2002.4|2003.9|1997.9|73
1611061500000|2021-01-19 13:05:00|2005.6|1999.6|2006.6|2000.6|2007.4|2001.4|2005.6|1999.6|33
1611061800000|2021-01-19 13:10:00|2006.9|2000.9|2007.4|2001.4|2008.6|2002.6|2005.4|1999.4|24
1611062100000|2021-01-19 13:15:00|2007.6|2001.6|2007.6|2001.6|2010.1|2004.1|2007.6|2001.6|32
1611062400000|2021-01-19 13:20:00|2007.9|2001.9|2010.1|2004.1|2010.6|2004.6|2007.9|2001.9|43
1611062700000|2021-01-19 13:25:00|2010.4|2004.4|2008.6|2002.6|2010.9|2004.9|2008.6|2002.6|23
1611063000000|2021-01-19 13:30:00|2008.4|2002.4|2005.1|1999.1|2008.6|2002.6|2005.1|1999.1|12
1611063300000|2021-01-19 13:35:00|2004.9|1998.9|2005.1|1999.1|2005.6|1999.6|2004.4|1998.4|10
1611063600000|2021-01-19 13:40:00|2006.1|2000.1|2008.6|2002.6|2008.9|2002.9|2006.1|2000.1|13
1611063900000|2021-01-19 13:45:00|2009.1|2003.1|2009.1|2003.1|2009.4|2003.4|2008.9|2002.9|12
1611064200000|2021-01-19 13:50:00|2009.4|2003.4|2009.6|2003.6|2009.6|2003.6|2009.4|2003.4|2
1611064500000|2021-01-19 13:55:00|2010.6|2004.6|2014.1|2008.1|2014.4|2008.4|2010.6|2004.6|13
1611064800000|2021-01-19 14:00:00|2013.9|2007.9|2012.1|2006.1|2013.9|2007.9|2010.9|2004.9|13
1611065100000|2021-01-19 14:05:00|2012.4|2006.4|2012.6|2006.6|2012.6|2006.6|2012.4|2006.4|2
1611065400000|2021-01-19 14:10:00|2013.1|2007.1|2014.6|2008.6|2015.1|2009.1|2013.1|2007.1|19
1611065700000|2021-01-19 14:15:00|2013.9|2007.9|2013.4|2007.4|2014.4|2008.4|2013.1|2007.1|16
1611066000000|2021-01-19 14:20:00|2013.6|2007.6|2014.6|2008.6|2016.4|2010.4|2013.6|2007.6|75
1611066300000|2021-01-19 14:25:00|2014.9|2008.9|2015.4|2009.4|2015.9|2009.9|2014.4|2008.4|17
1611066600000|2021-01-19 14:30:00|2016.1|2010.1|2013.4|2007.4|2016.6|2010.6|2013.4|2007.4|9
1611066900000|2021-01-19 14:35:00|2013.1|2007.1|2012.9|2006.9|2013.4|2007.4|2012.6|2006.6|10
1611067200000|2021-01-19 14:40:00|2013.1|2007.1|2011.6|2005.6|2014.6|2008.6|2011.6|2005.6|16
1611067500000|2021-01-19 14:45:00|2011.9|2005.9|2011.1|2005.1|2012.4|2006.4|2010.9|2004.9|20
1611067800000|2021-01-19 14:50:00|2010.9|2004.9|2008.4|2002.4|2010.9|2004.9|2008.1|2002.1|52
1611068100000|2021-01-19 14:55:00|2008.6|2002.6|2012.1|2006.1|2012.4|2006.4|2008.6|2002.6|26
1611068400000|2021-01-19 15:00:00|2012.4|2006.4|2014.4|2008.4|2014.4|2008.4|2012.4|2006.4|17
1611068700000|2021-01-19 15:05:00|2014.6|2008.6|2015.4|2009.4|2017.4|2011.4|2014.6|2008.6|28
1611069000000|2021-01-19 15:10:00|2015.6|2009.6|2015.6|2009.6|2015.6|2009.6|2015.4|2009.4|3
1611069300000|2021-01-19 15:15:00|2015.9|2009.9|2015.4|2009.4|2017.1|2011.1|2015.4|2009.4|7
1611069600000|2021-01-19 15:20:00|2015.6|2009.6|2014.4|2008.4|2016.4|2010.4|2014.4|2008.4|16
1611069900000|2021-01-19 15:25:00|2013.9|2007.9|2014.6|2008.6|2014.9|2008.9|2012.9|2006.9|26
1611070200000|2021-01-19 15:30:00|2014.9|2008.9|2013.9|2007.9|2015.1|2009.1|2011.4|2005.4|27
1611070500000|2021-01-19 15:35:00|2014.1|2008.1|2017.4|2011.4|2018.6|2012.6|2014.1|2008.1|40
1611070800000|2021-01-19 15:40:00|2017.6|2011.6|2018.9|2012.9|2019.1|2013.1|2016.6|2010.6|15
1611071100000|2021-01-19 15:45:00|2018.6|2012.6|2017.4|2011.4|2018.6|2012.6|2017.4|2011.4|10
1611071400000|2021-01-19 15:50:00|2016.6|2010.6|2014.1|2008.1|2017.4|2011.4|2014.1|2008.1|22
1611071700000|2021-01-19 15:55:00|2013.9|2007.9|2010.9|2004.9|2015.1|2009.1|2010.6|2004.6|42
1611072000000|2021-01-19 16:00:00|2010.6|2004.6|2014.4|2008.4|2015.4|2009.4|2010.6|2004.6|32
1611072300000|2021-01-19 16:05:00|2015.1|2009.1|2024.9|2018.9|2026.4|2020.4|2015.1|2009.1|53
1611072600000|2021-01-19 16:10:00|2024.6|2018.6|2021.1|2015.1|2024.6|2018.6|2019.1|2013.1|50
1611072900000|2021-01-19 16:15:00|2020.9|2014.9|2019.4|2013.4|2020.9|2014.9|2015.6|2009.6|135
1611073200000|2021-01-19 16:20:00|2019.1|2013.1|2018.4|2012.4|2019.1|2013.1|2016.6|2010.6|20
1611073500000|2021-01-19 16:25:00|2018.6|2012.6|2016.4|2010.4|2018.6|2012.6|2016.4|2010.4|9
1611073800000|2021-01-19 16:30:00|2016.1|2010.1|2014.6|2008.6|2016.1|2010.1|2014.6|2008.6|4
1611074100000|2021-01-19 16:35:00|2014.4|2008.4|2012.1|2006.1|2014.4|2008.4|2011.4|2005.4|21
1611074400000|2021-01-19 16:40:00|2011.9|2005.9|2012.4|2006.4|2012.6|2006.6|2009.1|2003.1|24
1611074700000|2021-01-19 16:45:00|2012.6|2006.6|2014.1|2008.1|2014.4|2008.4|2012.4|2006.4|17
1611075000000|2021-01-19 16:50:00|2014.4|2008.4|2017.1|2011.1|2017.9|2011.9|2014.4|2008.4|16
1611075300000|2021-01-19 16:55:00|2016.9|2010.9|2016.4|2010.4|2017.1|2011.1|2015.6|2009.6|33
1611075600000|2021-01-19 17:00:00|2016.1|2010.1|2014.9|2008.9|2016.1|2010.1|2014.9|2008.9|16
1611075900000|2021-01-19 17:05:00|2015.4|2009.4|2015.4|2009.4|2015.4|2009.4|2015.4|2009.4|1
1611076800000|2021-01-19 17:20:00|2014.9|2008.9|2015.1|2009.1|2015.4|2009.4|2014.9|2008.9|5
1611077100000|2021-01-19 17:25:00|2014.9|2008.9|2015.6|2009.6|2015.6|2009.6|2014.9|2008.9|3
1611077400000|2021-01-19 17:30:00|2015.4|2009.4|2015.4|2009.4|2015.4|2009.4|2015.4|2009.4|1
1611077700000|2021-01-19 17:35:00|2015.6|2009.6|2015.6|2009.6|2015.6|2009.6|2015.6|2009.6|1
1611078000000|2021-01-19 17:40:00|2016.1|2010.1|2016.4|2010.4|2016.4|2010.4|2016.1|2010.1|2
1611078300000|2021-01-19 17:45:00|2016.1|2010.1|2015.4|2009.4|2016.1|2010.1|2015.4|2009.4|3
1611078600000|2021-01-19 17:50:00|2015.6|2009.6|2015.4|2009.4|2015.6|2009.6|2015.4|2009.4|8
1611078900000|2021-01-19 17:55:00|2015.6|2009.6|2015.3|2009.3|2016.3|2010.3|2015.1|2009.1|22
1611104400000|2021-01-20 01:00:00|2014.6|2008.6|2012.4|2006.4|2014.6|2008.6|2011.5|2005.5|77
1611104700000|2021-01-20 01:05:00|2012.3|2006.3|2012.6|2006.6|2014.4|2008.4|2011.9|2005.9|113
1611105000000|2021-01-20 01:10:00|2012.5|2006.5|2013.8|2007.8|2014|2008|2009.9|2003.9|45
1611105300000|2021-01-20 01:15:00|2013.9|2007.9|2015.4|2009.4|2015.5|2009.5|2013.9|2007.9|16
1611105600000|2021-01-20 01:20:00|2015.3|2009.3|2014.5|2008.5|2015.3|2009.3|2014.5|2008.5|3
1611106500000|2021-01-20 01:35:00|2014.6|2008.6|2014.8|2008.8|2014.9|2008.9|2014.6|2008.6|4
1611107100000|2021-01-20 01:45:00|2014.9|2008.9|2015.3|2009.3|2015.3|2009.3|2014.9|2008.9|4
1611107400000|2021-01-20 01:50:00|2015.5|2009.5|2015.8|2009.8|2015.8|2009.8|2015.5|2009.5|5
1611108000000|2021-01-20 02:00:00|2014.5|2008.5|2016|2010|2016.3|2010.3|2013.9|2007.9|34
1611108300000|2021-01-20 02:05:00|2016.3|2010.3|2015.5|2009.5|2016.3|2010.3|2015.4|2009.4|10
1611108600000|2021-01-20 02:10:00|2015.6|2009.6|2015.5|2009.5|2015.6|2009.6|2015.5|2009.5|2
1611108900000|2021-01-20 02:15:00|2015.8|2009.8|2015.5|2009.5|2015.8|2009.8|2015.5|2009.5|2
1611109500000|2021-01-20 02:25:00|2015.8|2009.8|2015.5|2009.5|2015.8|2009.8|2015.5|2009.5|2
1611109800000|2021-01-20 02:30:00|2015.6|2009.6|2017.6|2011.6|2017.9|2011.9|2015.5|2009.5|9
1611110100000|2021-01-20 02:35:00|2017.8|2011.8|2018.6|2012.6|2019.1|2013.1|2017.8|2011.8|15
1611110400000|2021-01-20 02:40:00|2018.9|2012.9|2022.3|2016.3|2022.3|2016.3|2018.6|2012.6|60
1611110700000|2021-01-20 02:45:00|2022.6|2016.6|2023.4|2017.4|2024.5|2018.5|2021.8|2015.8|38
1611111000000|2021-01-20 02:50:00|2023.5|2017.5|2023.3|2017.3|2023.6|2017.6|2022.4|2016.4|14
1611111300000|2021-01-20 02:55:00|2023.4|2017.4|2024.9|2018.9|2025.6|2019.6|2023.4|2017.4|30
1611111600000|2021-01-20 03:00:00|2025.3|2019.3|2026.1|2020.1|2029.9|2023.9|2025.3|2019.3|34
1611111900000|2021-01-20 03:05:00|2026.3|2020.3|2027.3|2021.3|2028.4|2022.4|2026|2020|37
1611112200000|2021-01-20 03:10:00|2027.1|2021.1|2027.3|2021.3|2028.6|2022.6|2026.6|2020.6|10
1611112500000|2021-01-20 03:15:00|2027.4|2021.4|2024|2018|2027.4|2021.4|2024|2018|15
1611112800000|2021-01-20 03:20:00|2023.5|2017.5|2019.3|2013.3|2024|2018|2019.3|2013.3|20
1611113100000|2021-01-20 03:25:00|2019.4|2013.4|2018|2012|2019.4|2013.4|2017.8|2011.8|11
1611113400000|2021-01-20 03:30:00|2017.9|2011.9|2017.9|2011.9|2017.9|2011.9|2017.9|2011.9|1
1611113700000|2021-01-20 03:35:00|2018|2012|2018.6|2012.6|2018.6|2012.6|2018|2012|4
1611114000000|2021-01-20 03:40:00|2018.9|2012.9|2018.9|2012.9|2019.5|2013.5|2018.6|2012.6|7
1611114300000|2021-01-20 03:45:00|2018.8|2012.8|2018.8|2012.8|2018.8|2012.8|2018.8|2012.8|1
1611114900000|2021-01-20 03:55:00|2018.9|2012.9|2019.1|2013.1|2019.1|2013.1|2018.9|2012.9|2
1611119700000|2021-01-20 05:15:00|2018.6|2012.6|2018.3|2012.3|2018.6|2012.6|2018.3|2012.3|2
1611120000000|2021-01-20 05:20:00|2017.5|2011.5|2016.5|2010.5|2017.5|2011.5|2015.1|2009.1|38
1611120300000|2021-01-20 05:25:00|2016.1|2010.1|2016.1|2010.1|2016.1|2010.1|2016.1|2010.1|1
1611120600000|2021-01-20 05:30:00|2016.3|2010.3|2017.1|2011.1|2018.8|2012.8|2015.8|2009.8|96
1611120900000|2021-01-20 05:35:00|2016.9|2010.9|2018.4|2012.4|2019.1|2013.1|2016.5|2010.5|71
1611121200000|2021-01-20 05:40:00|2018.1|2012.1|2018.3|2012.3|2019.4|2013.4|2017.9|2011.9|62
1611121500000|2021-01-20 05:45:00|2018.4|2012.4|2021.5|2015.5|2022.1|2016.1|2016.5|2010.5|93
1611121800000|2021-01-20 05:50:00|2021.6|2015.6|2021.5|2015.5|2021.9|2015.9|2020.6|2014.6|109
1611122100000|2021-01-20 05:55:00|2021.9|2015.9|2025.9|2019.9|2026.3|2020.3|2021.5|2015.5|117
1611122400000|2021-01-20 06:00:00|2026.3|2020.3|2024.4|2018.4|2026.6|2020.6|2023.3|2017.3|102
1611122700000|2021-01-20 06:05:00|2024.1|2018.1|2022.8|2016.8|2024.5|2018.5|2022.8|2016.8|69
1611123000000|2021-01-20 06:10:00|2022.9|2016.9|2022.6|2016.6|2022.9|2016.9|2020.6|2014.6|61
1611123300000|2021-01-20 06:15:00|2023.4|2017.4|2026.3|2020.3|2028|2022|2022.6|2016.6|147
1611123600000|2021-01-20 06:20:00|2026.4|2020.4|2029.3|2023.3|2029.3|2023.3|2026.3|2020.3|36
1611123900000|2021-01-20 06:25:00|2029.4|2023.4|2028.5|2022.5|2029.4|2023.4|2027|2021|67
1611124200000|2021-01-20 06:30:00|2028.6|2022.6|2029.5|2023.5|2030.3|2024.3|2028.6|2022.6|91
1611124500000|2021-01-20 06:35:00|2029.8|2023.8|2029|2023|2030.4|2024.4|2029|2023|88
1611124800000|2021-01-20 06:40:00|2028.9|2022.9|2028.5|2022.5|2028.9|2022.9|2028.3|2022.3|9
1611125100000|2021-01-20 06:45:00|2028.6|2022.6|2030.5|2024.5|2030.9|2024.9|2028.6|2022.6|61
1611125400000|2021-01-20 06:50:00|2030.4|2024.4|2029.8|2023.8|2030.5|2024.5|2029.5|2023.5|27
1611125700000|2021-01-20 06:55:00|2031|2025|2032.5|2026.5|2033.4|2027.4|2031|2025|20
1611126000000|2021-01-20 07:00:00|2033|2027|2033.5|2027.5|2033.8|2027.8|2032.6|2026.6|14
1611126300000|2021-01-20 07:05:00|2033.1|2027.1|2033.9|2027.9|2034.6|2028.6|2033.1|2027.1|15
1611126900000|2021-01-20 07:15:00|2033.6|2027.6|2033.8|2027.8|2033.8|2027.8|2033.6|2027.6|2
1611127200000|2021-01-20 07:20:00|2033.9|2027.9|2033.9|2027.9|2033.9|2027.9|2033.9|2027.9|1
1611127500000|2021-01-20 07:25:00|2033.8|2027.8|2033.8|2027.8|2033.8|2027.8|2033.4|2027.4|5
1611127800000|2021-01-20 07:30:00|2033.5|2027.5|2031.4|2025.4|2035.6|2029.6|2031.4|2025.4|14
1611128400000|2021-01-20 07:40:00|2031.3|2025.3|2030.1|2024.1|2031.4|2025.4|2030.1|2024.1|9
1611128700000|2021-01-20 07:45:00|2029.9|2023.9|2027.6|2021.6|2029.9|2023.9|2026.3|2020.3|11
1611129000000|2021-01-20 07:50:00|2027.9|2021.9|2029|2023|2029.6|2023.6|2027.9|2021.9|7
1611129300000|2021-01-20 07:55:00|2028.8|2022.8|2028.9|2022.9|2029.4|2023.4|2026.9|2020.9|15
1611129600000|2021-01-20 08:00:00|2028.4|2022.4|2031.4|2025.4|2031.4|2025.4|2028.4|2022.4|8
1611129900000|2021-01-20 08:05:00|2031.1|2025.1|2029.9|2023.9|2034.6|2028.6|2028.9|2022.9|48
1611130200000|2021-01-20 08:10:00|2029.6|2023.6|2030.9|2024.9|2030.9|2024.9|2029.1|2023.1|10
1611130500000|2021-01-20 08:15:00|2031.1|2025.1|2029.6|2023.6|2031.1|2025.1|2029.1|2023.1|10
1611130800000|2021-01-20 08:20:00|2029.4|2023.4|2029.9|2023.9|2030.4|2024.4|2029.4|2023.4|6
1611131100000|2021-01-20 08:25:00|2029.6|2023.6|2029.6|2023.6|2029.9|2023.9|2029.4|2023.4|8
1611131400000|2021-01-20 08:30:00|2028.9|2022.9|2027.1|2021.1|2028.9|2022.9|2025.9|2019.9|31
1611131700000|2021-01-20 08:35:00|2026.9|2020.9|2025.9|2019.9|2026.9|2020.9|2024.9|2018.9|17
1611132000000|2021-01-20 08:40:00|2026.1|2020.1|2030.1|2024.1|2032.1|2026.1|2026.1|2020.1|39
1611132300000|2021-01-20 08:45:00|2029.9|2023.9|2028.6|2022.6|2030.1|2024.1|2027.9|2021.9|16
1611132600000|2021-01-20 08:50:00|2028.9|2022.9|2027.1|2021.1|2029.4|2023.4|2026.9|2020.9|20
1611132900000|2021-01-20 08:55:00|2026.9|2020.9|2027.1|2021.1|2027.1|2021.1|2025.6|2019.6|18
1611133200000|2021-01-20 09:00:00|2027.4|2021.4|2025.6|2019.6|2030.4|2024.4|2025.6|2019.6|38
1611133500000|2021-01-20 09:05:00|2026.1|2020.1|2026.1|2020.1|2028.1|2022.1|2024.6|2018.6|50
1611133800000|2021-01-20 09:10:00|2025.9|2019.9|2025.4|2019.4|2025.9|2019.9|2024.6|2018.6|15
1611134100000|2021-01-20 09:15:00|2025.6|2019.6|2024.9|2018.9|2025.9|2019.9|2024.4|2018.4|12
1611134400000|2021-01-20 09:20:00|2024.6|2018.6|2024.6|2018.6|2025.6|2019.6|2024.4|2018.4|15
1611134700000|2021-01-20 09:25:00|2025.4|2019.4|2027.4|2021.4|2027.6|2021.6|2025.1|2019.1|8
1611135000000|2021-01-20 09:30:00|2027.1|2021.1|2028.1|2022.1|2028.1|2022.1|2026.6|2020.6|10
1611135300000|2021-01-20 09:35:00|2027.9|2021.9|2026.1|2020.1|2027.9|2021.9|2026.1|2020.1|14
1611135600000|2021-01-20 09:40:00|2026.4|2020.4|2026.6|2020.6|2026.9|2020.9|2026.1|2020.1|7
1611135900000|2021-01-20 09:45:00|2026.9|2020.9|2027.4|2021.4|2027.4|2021.4|2026.6|2020.6|5
1611136200000|2021-01-20 09:50:00|2027.6|2021.6|2027.1|2021.1|2027.6|2021.6|2026.6|2020.6|7
1611136500000|2021-01-20 09:55:00|2026.9|2020.9|2026.6|2020.6|2027.1|2021.1|2026.6|2020.6|6
1611136800000|2021-01-20 10:00:00|2026.4|2020.4|2026.4|2020.4|2026.4|2020.4|2026.4|2020.4|1
1611137100000|2021-01-20 10:05:00|2026.1|2020.1|2027.6|2021.6|2027.6|2021.6|2025.1|2019.1|8
1611137400000|2021-01-20 10:10:00|2027.9|2021.9|2026.9|2020.9|2027.9|2021.9|2025.9|2019.9|10
1611137700000|2021-01-20 10:15:00|2026.6|2020.6|2026.6|2020.6|2026.6|2020.6|2026.1|2020.1|5
1611138000000|2021-01-20 10:20:00|2026.4|2020.4|2026.4|2020.4|2026.4|2020.4|2026.4|2020.4|1
1611138300000|2021-01-20 10:25:00|2026.1|2020.1|2026.4|2020.4|2026.4|2020.4|2025.9|2019.9|4
1611138600000|2021-01-20 10:30:00|2026.6|2020.6|2027.9|2021.9|2028.1|2022.1|2026.6|2020.6|5
1611138900000|2021-01-20 10:35:00|2028.4|2022.4|2032.9|2026.9|2033.4|2027.4|2028.4|2022.4|17
1611139200000|2021-01-20 10:40:00|2033.1|2027.1|2032.9|2026.9|2033.1|2027.1|2032.9|2026.9|4
1611139800000|2021-01-20 10:50:00|2032.6|2026.6|2031.1|2025.1|2032.6|2026.6|2030.9|2024.9|3
1611140100000|2021-01-20 10:55:00|2031.9|2025.9|2033.1|2027.1|2033.1|2027.1|2031.9|2025.9|4
1611140400000|2021-01-20 11:00:00|2033.6|2027.6|2033.9|2027.9|2035.6|2029.6|2033.6|2027.6|20
1611140700000|2021-01-20 11:05:00|2033.6|2027.6|2033.4|2027.4|2033.6|2027.6|2033.4|2027.4|2
1611141000000|2021-01-20 11:10:00|2033.1|2027.1|2034.1|2028.1|2034.1|2028.1|2033.1|2027.1|7
1611141300000|2021-01-20 11:15:00|2033.9|2027.9|2033.1|2027.1|2033.9|2027.9|2033.1|2027.1|4
1611141600000|2021-01-20 11:20:00|2032.9|2026.9|2032.9|2026.9|2032.9|2026.9|2032.6|2026.6|5
1611141900000|2021-01-20 11:25:00|2032.6|2026.6|2032.4|2026.4|2032.6|2026.6|2032.4|2026.4|2
1611142200000|2021-01-20 11:30:00|2032.1|2026.1|2032.4|2026.4|2032.4|2026.4|2032.1|2026.1|2
1611142500000|2021-01-20 11:35:00|2032.1|2026.1|2032.6|2026.6|2032.6|2026.6|2032.1|2026.1|3
1611142800000|2021-01-20 11:40:00|2032.4|2026.4|2032.6|2026.6|2032.6|2026.6|2032.4|2026.4|2
1611143100000|2021-01-20 11:45:00|2032.4|2026.4|2033.1|2027.1|2033.1|2027.1|2032.4|2026.4|3
1611143400000|2021-01-20 11:50:00|2032.6|2026.6|2032.9|2026.9|2032.9|2026.9|2032.4|2026.4|6
1611143700000|2021-01-20 11:55:00|2033.1|2027.1|2033.1|2027.1|2033.1|2027.1|2032.9|2026.9|3
1611144000000|2021-01-20 12:00:00|2032.9|2026.9|2032.4|2026.4|2032.9|2026.9|2032.4|2026.4|5
1611144300000|2021-01-20 12:05:00|2032.1|2026.1|2032.4|2026.4|2033.1|2027.1|2032.1|2026.1|5
1611144600000|2021-01-20 12:10:00|2032.9|2026.9|2033.1|2027.1|2034.6|2028.6|2032.4|2026.4|14
1611144900000|2021-01-20 12:15:00|2032.9|2026.9|2032.9|2026.9|2032.9|2026.9|2032.9|2026.9|1
1611145200000|2021-01-20 12:20:00|2033.1|2027.1|2033.1|2027.1|2033.1|2027.1|2033.1|2027.1|1
1611145500000|2021-01-20 12:25:00|2033.6|2027.6|2035.4|2029.4|2035.4|2029.4|2033.6|2027.6|7
1611145800000|2021-01-20 12:30:00|2034.9|2028.9|2035.9|2029.9|2036.6|2030.6|2034.9|2028.9|6
1611146100000|2021-01-20 12:35:00|2035.6|2029.6|2035.4|2029.4|2035.6|2029.6|2035.4|2029.4|2
1611146400000|2021-01-20 12:40:00|2034.9|2028.9|2035.6|2029.6|2035.9|2029.9|2033.6|2027.6|22
1611146700000|2021-01-20 12:45:00|2035.9|2029.9|2034.9|2028.9|2036.1|2030.1|2034.6|2028.6|23
1611147000000|2021-01-20 12:50:00|2035.4|2029.4|2033.4|2027.4|2035.4|2029.4|2032.6|2026.6|15
1611147300000|2021-01-20 12:55:00|2033.1|2027.1|2033.1|2027.1|2034.1|2028.1|2032.9|2026.9|16
1611147600000|2021-01-20 13:00:00|2032.9|2026.9|2039.1|2033.1|2040.1|2034.1|2032.9|2026.9|150
1611147900000|2021-01-20 13:05:00|2040.1|2034.1|2036.1|2030.1|2040.1|2034.1|2035.9|2029.9|53
1611148200000|2021-01-20 13:10:00|2035.4|2029.4|2035.6|2029.6|2036.4|2030.4|2032.6|2026.6|60
1611148500000|2021-01-20 13:15:00|2035.4|2029.4|2036.6|2030.6|2036.6|2030.6|2034.9|2028.9|45
1611148800000|2021-01-20 13:20:00|2036.4|2030.4|2036.9|2030.9|2036.9|2030.9|2033.9|2027.9|71
1611149100000|2021-01-20 13:25:00|2037.1|2031.1|2039.6|2033.6|2039.9|2033.9|2036.9|2030.9|55
1611149400000|2021-01-20 13:30:00|2039.4|2033.4|2038.4|2032.4|2040.4|2034.4|2038.4|2032.4|36
1611149700000|2021-01-20 13:35:00|2037.4|2031.4|2035.9|2029.9|2038.4|2032.4|2035.1|2029.1|28
1611150000000|2021-01-20 13:40:00|2036.1|2030.1|2038.6|2032.6|2038.6|2032.6|2036.1|2030.1|15
1611150300000|2021-01-20 13:45:00|2038.9|2032.9|2039.1|2033.1|2039.4|2033.4|2038.6|2032.6|8
1611150600000|2021-01-20 13:50:00|2039.4|2033.4|2038.9|2032.9|2039.4|2033.4|2038.9|2032.9|3
1611150900000|2021-01-20 13:55:00|2038.6|2032.6|2038.1|2032.1|2038.6|2032.6|2037.4|2031.4|14
1611151200000|2021-01-20 14:00:00|2038.6|2032.6|2037.6|2031.6|2038.6|2032.6|2037.4|2031.4|7
1611151500000|2021-01-20 14:05:00|2037.9|2031.9|2033.4|2027.4|2037.9|2031.9|2033.1|2027.1|13
1611151800000|2021-01-20 14:10:00|2033.1|2027.1|2032.9|2026.9|2033.1|2027.1|2030.6|2024.6|21
1611152100000|2021-01-20 14:15:00|2033.1|2027.1|2033.9|2027.9|2034.1|2028.1|2033.1|2027.1|13
1611152400000|2021-01-20 14:20:00|2034.1|2028.1|2035.9|2029.9|2036.6|2030.6|2034.1|2028.1|11
1611152700000|2021-01-20 14:25:00|2036.1|2030.1|2036.1|2030.1|2036.1|2030.1|2035.6|2029.6|5
1611153000000|2021-01-20 14:30:00|2035.1|2029.1|2034.9|2028.9|2035.6|2029.6|2033.6|2027.6|15
1611153300000|2021-01-20 14:35:00|2035.1|2029.1|2035.6|2029.6|2035.6|2029.6|2035.1|2029.1|3
1611153600000|2021-01-20 14:40:00|2035.9|2029.9|2036.4|2030.4|2039.6|2033.6|2035.9|2029.9|21
1611153900000|2021-01-20 14:45:00|2036.1|2030.1|2035.6|2029.6|2036.4|2030.4|2035.6|2029.6|11
1611154200000|2021-01-20 14:50:00|2035.9|2029.9|2032.6|2026.6|2035.9|2029.9|2032.6|2026.6|24
1611154500000|2021-01-20 14:55:00|2032.9|2026.9|2032.4|2026.4|2034.1|2028.1|2027.6|2021.6|42
1611154800000|2021-01-20 15:00:00|2032.1|2026.1|2033.4|2027.4|2034.1|2028.1|2032.1|2026.1|17
1611155100000|2021-01-20 15:05:00|2033.6|2027.6|2034.6|2028.6|2035.6|2029.6|2033.4|2027.4|20
1611155400000|2021-01-20 15:10:00|2033.4|2027.4|2036.6|2030.6|2037.1|2031.1|2033.4|2027.4|15
1611155700000|2021-01-20 15:15:00|2036.9|2030.9|2039.9|2033.9|2041.1|2035.1|2036.6|2030.6|31
1611156000000|2021-01-20 15:20:00|2040.1|2034.1|2040.1|2034.1|2041.4|2035.4|2039.9|2033.9|18
1611156300000|2021-01-20 15:25:00|2039.9|2033.9|2038.1|2032.1|2040.1|2034.1|2037.4|2031.4|15
1611156600000|2021-01-20 15:30:00|2037.9|2031.9|2038.9|2032.9|2040.1|2034.1|2036.9|2030.9|29
1611156900000|2021-01-20 15:35:00|2039.1|2033.1|2038.9|2032.9|2040.1|2034.1|2037.6|2031.6|25
1611157200000|2021-01-20 15:40:00|2039.1|2033.1|2040.9|2034.9|2040.9|2034.9|2038.9|2032.9|17
1611157500000|2021-01-20 15:45:00|2040.6|2034.6|2041.9|2035.9|2042.9|2036.9|2040.6|2034.6|25
1611157800000|2021-01-20 15:50:00|2041.6|2035.6|2040.1|2034.1|2041.9|2035.9|2040.1|2034.1|20
1611158100000|2021-01-20 15:55:00|2040.4|2034.4|2041.1|2035.1|2041.9|2035.9|2040.4|2034.4|11
1611158400000|2021-01-20 16:00:00|2040.9|2034.9|2041.6|2035.6|2042.4|2036.4|2039.4|2033.4|32
1611158700000|2021-01-20 16:05:00|2041.9|2035.9|2041.1|2035.1|2042.1|2036.1|2039.9|2033.9|29
1611159000000|2021-01-20 16:10:00|2041.4|2035.4|2040.9|2034.9|2042.9|2036.9|2040.6|2034.6|20
1611159300000|2021-01-20 16:15:00|2040.6|2034.6|2045.6|2039.6|2049.6|2043.6|2040.6|2034.6|149
1611159600000|2021-01-20 16:20:00|2045.9|2039.9|2045.4|2039.4|2046.1|2040.1|2044.6|2038.6|23
1611159900000|2021-01-20 16:25:00|2045.6|2039.6|2045.4|2039.4|2046.6|2040.6|2045.4|2039.4|8
1611160200000|2021-01-20 16:30:00|2045.6|2039.6|2048.6|2042.6|2048.6|2042.6|2045.6|2039.6|15
1611160500000|2021-01-20 16:35:00|2048.9|2042.9|2046.6|2040.6|2050.4|2044.4|2045.1|2039.1|31
1611160800000|2021-01-20 16:40:00|2046.4|2040.4|2047.6|2041.6|2048.1|2042.1|2046.4|2040.4|11
1611161100000|2021-01-20 16:45:00|2047.4|2041.4|2049.1|2043.1|2050.4|2044.4|2046.1|2040.1|26
1611161400000|2021-01-20 16:50:00|2049.6|2043.6|2048.6|2042.6|2050.4|2044.4|2048.6|2042.6|22
1611161700000|2021-01-20 16:55:00|2049.1|2043.1|2049.6|2043.6|2049.9|2043.9|2048.9|2042.9|29
1611162000000|2021-01-20 17:00:00|2049.9|2043.9|2050.1|2044.1|2050.6|2044.6|2049.9|2043.9|8
1611162600000|2021-01-20 17:10:00|2049.6|2043.6|2046.9|2040.9|2049.6|2043.6|2046.9|2040.9|9
1611162900000|2021-01-20 17:15:00|2047.1|2041.1|2047.9|2041.9|2048.4|2042.4|2047.1|2041.1|7
1611163200000|2021-01-20 17:20:00|2048.1|2042.1|2047.4|2041.4|2048.1|2042.1|2047.4|2041.4|3
1611163500000|2021-01-20 17:25:00|2047.6|2041.6|2047.6|2041.6|2047.6|2041.6|2047.6|2041.6|1
1611163800000|2021-01-20 17:30:00|2047.4|2041.4|2047.4|2041.4|2047.4|2041.4|2047.4|2041.4|1
1611164400000|2021-01-20 17:40:00|2046.9|2040.9|2046.9|2040.9|2047.1|2041.1|2046.6|2040.6|5
1611164700000|2021-01-20 17:45:00|2047.1|2041.1|2049.4|2043.4|2049.4|2043.4|2047.1|2041.1|8
1611165000000|2021-01-20 17:50:00|2048.6|2042.6|2040.1|2034.1|2048.6|2042.6|2040.1|2034.1|11
1611165300000|2021-01-20 17:55:00|2040.3|2034.3|2038.9|2032.9|2040.3|2034.3|2038.9|2032.9|9
1611190800000|2021-01-21 01:00:00|2040.6|2034.6|2044.9|2038.9|2044.9|2038.9|2040.6|2034.6|7
1611191100000|2021-01-21 01:05:00|2044.8|2038.8|2044.3|2038.3|2044.8|2038.8|2043.5|2037.5|10
1611191400000|2021-01-21 01:10:00|2044.4|2038.4|2045.6|2039.6|2045.9|2039.9|2043.8|2037.8|29
1611191700000|2021-01-21 01:15:00|2045.4|2039.4|2045.9|2039.9|2046|2040|2045.1|2039.1|8
1611192600000|2021-01-21 01:30:00|2046|2040|2041.1|2035.1|2046|2040|2040|2034|47
1611192900000|2021-01-21 01:35:00|2041.3|2035.3|2040.9|2034.9|2041.4|2035.4|2040.9|2034.9|7
1611193200000|2021-01-21 01:40:00|2041.6|2035.6|2042.5|2036.5|2042.5|2036.5|2041.6|2035.6|4
1611193500000|2021-01-21 01:45:00|2042.6|2036.6|2042.9|2036.9|2042.9|2036.9|2042.4|2036.4|6
1611193800000|2021-01-21 01:50:00|2042.8|2036.8|2042.9|2036.9|2043|2037|2042.3|2036.3|14
1611194100000|2021-01-21 01:55:00|2043.1|2037.1|2044.1|2038.1|2044.6|2038.6|2042.9|2036.9|19
1611194400000|2021-01-21 02:00:00|2044.4|2038.4|2045.9|2039.9|2046|2040|2044.4|2038.4|32
1611194700000|2021-01-21 02:05:00|2046.1|2040.1|2047|2041|2047.3|2041.3|2045.6|2039.6|46
1611195000000|2021-01-21 02:10:00|2046.5|2040.5|2047.5|2041.5|2047.6|2041.6|2046.3|2040.3|25
1611195300000|2021-01-21 02:15:00|2047.9|2041.9|2047.1|2041.1|2047.9|2041.9|2047.1|2041.1|2
1611195900000|2021-01-21 02:25:00|2046.4|2040.4|2044.9|2038.9|2046.4|2040.4|2044.6|2038.6|11
1611196200000|2021-01-21 02:30:00|2045.8|2039.8|2045.8|2039.8|2047.9|2041.9|2044.6|2038.6|51
1611196500000|2021-01-21 02:35:00|2045.9|2039.9|2044.5|2038.5|2047.8|2041.8|2044.5|2038.5|21
1611197100000|2021-01-21 02:45:00|2044.3|2038.3|2044.6|2038.6|2045.1|2039.1|2044.1|2038.1|10
1611197400000|2021-01-21 02:50:00|2044.4|2038.4|2044.5|2038.5|2044.5|2038.5|2044.1|2038.1|15
1611197700000|2021-01-21 02:55:00|2044.9|2038.9|2046.4|2040.4|2046.4|2040.4|2044.9|2038.9|6
1611198000000|2021-01-21 03:00:00|2046.8|2040.8|2046.9|2040.9|2047.1|2041.1|2046.8|2040.8|4
1611198300000|2021-01-21 03:05:00|2046.1|2040.1|2044.3|2038.3|2046.1|2040.1|2044.1|2038.1|6
1611198600000|2021-01-21 03:10:00|2043.8|2037.8|2043.5|2037.5|2044.3|2038.3|2043.5|2037.5|7
1611198900000|2021-01-21 03:15:00|2043.4|2037.4|2043.4|2037.4|2043.4|2037.4|2043.4|2037.4|1
1611199200000|2021-01-21 03:20:00|2043.5|2037.5|2043.3|2037.3|2043.6|2037.6|2043.3|2037.3|11
1611199500000|2021-01-21 03:25:00|2043.1|2037.1|2044.4|2038.4|2044.5|2038.5|2043.1|2037.1|7
1611199800000|2021-01-21 03:30:00|2044.5|2038.5|2044.5|2038.5|2044.5|2038.5|2044.4|2038.4|3
1611200100000|2021-01-21 03:35:00|2044.1|2038.1|2044.3|2038.3|2045.4|2039.4|2044.1|2038.1|6
1611200700000|2021-01-21 03:45:00|2043.6|2037.6|2043.6|2037.6|2043.6|2037.6|2043.6|2037.6|1
1611202200000|2021-01-21 04:10:00|2044.3|2038.3|2044.8|2038.8|2046.6|2040.6|2044.3|2038.3|63
1611202500000|2021-01-21 04:15:00|2044.9|2038.9|2044.6|2038.6|2045.3|2039.3|2044.5|2038.5|20
1611202800000|2021-01-21 04:20:00|2044.4|2038.4|2044.4|2038.4|2044.4|2038.4|2044.4|2038.4|1
1611203100000|2021-01-21 04:25:00|2044.6|2038.6|2044.6|2038.6|2044.6|2038.6|2044.6|2038.6|1
1611203700000|2021-01-21 04:35:00|2044.4|2038.4|2044.3|2038.3|2044.4|2038.4|2044.1|2038.1|3
1611207000000|2021-01-21 05:30:00|2044.8|2038.8|2044.5|2038.5|2045.3|2039.3|2044.5|2038.5|7
1611207300000|2021-01-21 05:35:00|2044.8|2038.8|2047.6|2041.6|2047.9|2041.9|2044.8|2038.8|15
1611207600000|2021-01-21 05:40:00|2047.9|2041.9|2047.5|2041.5|2047.9|2041.9|2047.3|2041.3|7
1611207900000|2021-01-21 05:45:00|2047.3|2041.3|2044.6|2038.6|2047.6|2041.6|2044.4|2038.4|20
1611208200000|2021-01-21 05:50:00|2044.4|2038.4|2044.5|2038.5|2044.5|2038.5|2044.4|2038.4|2
1611208500000|2021-01-21 05:55:00|2044.6|2038.6|2047.4|2041.4|2047.4|2041.4|2044.6|2038.6|9
1611208800000|2021-01-21 06:00:00|2048|2042|2046.1|2040.1|2048.3|2042.3|2046|2040|7
1611209100000|2021-01-21 06:05:00|2045.8|2039.8|2044.8|2038.8|2045.8|2039.8|2044.6|2038.6|7
1611209400000|2021-01-21 06:10:00|2045|2039|2047.8|2041.8|2047.8|2041.8|2045|2039|15
1611209700000|2021-01-21 06:15:00|2047.5|2041.5|2047.8|2041.8|2047.8|2041.8|2047.5|2041.5|3
1611210000000|2021-01-21 06:20:00|2047.6|2041.6|2046.8|2040.8|2047.6|2041.6|2046.5|2040.5|8
1611210300000|2021-01-21 06:25:00|2046.9|2040.9|2047.8|2041.8|2047.9|2041.9|2046.5|2040.5|14
1611210600000|2021-01-21 06:30:00|2047.9|2041.9|2046.5|2040.5|2049.6|2043.6|2046|2040|53
1611210900000|2021-01-21 06:35:00|2046.8|2040.8|2047|2041|2047.1|2041.1|2046.8|2040.8|4
1611211200000|2021-01-21 06:40:00|2046.8|2040.8|2046.8|2040.8|2046.9|2040.9|2046.8|2040.8|3
1611211500000|2021-01-21 06:45:00|2046.9|2040.9|2046.4|2040.4|2048.4|2042.4|2046.4|2040.4|16
1611211800000|2021-01-21 06:50:00|2045.5|2039.5|2046.6|2040.6|2046.8|2040.8|2045.5|2039.5|50
1611212100000|2021-01-21 06:55:00|2046.8|2040.8|2047.6|2041.6|2047.6|2041.6|2046.8|2040.8|16
1611212400000|2021-01-21 07:00:00|2047.5|2041.5|2051.3|2045.3|2052|2046|2047.5|2041.5|15
1611212700000|2021-01-21 07:05:00|2051|2045|2051.4|2045.4|2051.4|2045.4|2050.5|2044.5|11
1611213000000|2021-01-21 07:10:00|2051.1|2045.1|2050.8|2044.8|2051.1|2045.1|2050.8|2044.8|5
1611213300000|2021-01-21 07:15:00|2050.9|2044.9|2050.9|2044.9|2050.9|2044.9|2050.9|2044.9|1
1611213600000|2021-01-21 07:20:00|2051.1|2045.1|2051.8|2045.8|2051.9|2045.9|2051.1|2045.1|4
1611213900000|2021-01-21 07:25:00|2051.9|2045.9|2051.9|2045.9|2051.9|2045.9|2051.9|2045.9|1
1611214500000|2021-01-21 07:35:00|2051.6|2045.6|2052|2046|2052|2046|2051.6|2045.6|3
1611214800000|2021-01-21 07:40:00|2052.1|2046.1|2052|2046|2052.1|2046.1|2052|2046|2
1611215400000|2021-01-21 07:50:00|2053.1|2047.1|2052|2046|2053.1|2047.1|2052|2046|4
1611215700000|2021-01-21 07:55:00|2051.9|2045.9|2051.9|2045.9|2051.9|2045.9|2051.9|2045.9|1
1611216000000|2021-01-21 08:00:00|2052.1|2046.1|2050.6|2044.6|2053.1|2047.1|2049.1|2043.1|15
1611216300000|2021-01-21 08:05:00|2050.4|2044.4|2049.9|2043.9|2050.4|2044.4|2048.9|2042.9|12
1611216600000|2021-01-21 08:10:00|2049.6|2043.6|2047.9|2041.9|2049.6|2043.6|2047.9|2041.9|4
1611216900000|2021-01-21 08:15:00|2049.1|2043.1|2047.4|2041.4|2049.6|2043.6|2047.1|2041.1|6
1611217200000|2021-01-21 08:20:00|2047.1|2041.1|2047.6|2041.6|2047.6|2041.6|2046.9|2040.9|4
1611217500000|2021-01-21 08:25:00|2047.9|2041.9|2048.1|2042.1|2048.1|2042.1|2047.9|2041.9|2
1611217800000|2021-01-21 08:30:00|2047.4|2041.4|2046.9|2040.9|2047.9|2041.9|2046.9|2040.9|6
1611218100000|2021-01-21 08:35:00|2047.1|2041.1|2043.1|2037.1|2047.1|2041.1|2042.4|2036.4|23
1611218400000|2021-01-21 08:40:00|2042.9|2036.9|2044.6|2038.6|2044.6|2038.6|2042.6|2036.6|8
1611218700000|2021-01-21 08:45:00|2045.1|2039.1|2048.1|2042.1|2048.1|2042.1|2044.9|2038.9|9
1611219000000|2021-01-21 08:50:00|2047.1|2041.1|2047.1|2041.1|2047.6|2041.6|2047.1|2041.1|3
1611219300000|2021-01-21 08:55:00|2047.6|2041.6|2047.1|2041.1|2047.6|2041.6|2047.1|2041.1|4
1611219600000|2021-01-21 09:00:00|2047.4|2041.4|2048.9|2042.9|2049.9|2043.9|2047.4|2041.4|13
1611219900000|2021-01-21 09:05:00|2048.6|2042.6|2048.9|2042.9|2048.9|2042.9|2047.6|2041.6|16
1611220200000|2021-01-21 09:10:00|2048.6|2042.6|2049.9|2043.9|2049.9|2043.9|2048.6|2042.6|5
1611220500000|2021-01-21 09:15:00|2050.1|2044.1|2051.4|2045.4|2051.6|2045.6|2050.1|2044.1|9
1611220800000|2021-01-21 09:20:00|2050.6|2044.6|2051.1|2045.1|2051.4|2045.4|2050.6|2044.6|9
1611221100000|2021-01-21 09:25:00|2050.9|2044.9|2051.6|2045.6|2051.6|2045.6|2050.6|2044.6|8
1611221400000|2021-01-21 09:30:00|2051.9|2045.9|2051.9|2045.9|2052.6|2046.6|2051.9|2045.9|6
1611221700000|2021-01-21 09:35:00|2052.1|2046.1|2052.9|2046.9|2053.1|2047.1|2052.1|2046.1|10
1611222000000|2021-01-21 09:40:00|2052.6|2046.6|2053.4|2047.4|2053.4|2047.4|2051.9|2045.9|12
1611222300000|2021-01-21 09:45:00|2053.1|2047.1|2055.1|2049.1|2055.1|2049.1|2052.4|2046.4|21
1611222600000|2021-01-21 09:50:00|2055.4|2049.4|2054.9|2048.9|2055.4|2049.4|2054.9|2048.9|5
1611222900000|2021-01-21 09:55:00|2055.1|2049.1|2056.4|2050.4|2056.4|2050.4|2054.9|2048.9|10
1611223200000|2021-01-21 10:00:00|2056.6|2050.6|2055.6|2049.6|2056.6|2050.6|2055.6|2049.6|7
1611223500000|2021-01-21 10:05:00|2055.9|2049.9|2055.1|2049.1|2056.9|2050.9|2054.4|2048.4|23
1611223800000|2021-01-21 10:10:00|2054.4|2048.4|2055.6|2049.6|2056.6|2050.6|2054.4|2048.4|18
1611224100000|2021-01-21 10:15:00|2055.4|2049.4|2058.4|2052.4|2059.1|2053.1|2055.4|2049.4|24
1611224400000|2021-01-21 10:20:00|2058.1|2052.1|2060.1|2054.1|2060.1|2054.1|2058.1|2052.1|12
1611224700000|2021-01-21 10:25:00|2060.6|2054.6|2058.9|2052.9|2060.6|2054.6|2058.6|2052.6|10
1611225000000|2021-01-21 10:30:00|2058.6|2052.6|2058.1|2052.1|2059.4|2053.4|2057.9|2051.9|9
1611225300000|2021-01-21 10:35:00|2058.4|2052.4|2058.1|2052.1|2059.4|2053.4|2057.6|2051.6|19
1611225600000|2021-01-21 10:40:00|2057.9|2051.9|2057.1|2051.1|2058.1|2052.1|2056.4|2050.4|12
1611225900000|2021-01-21 10:45:00|2057.4|2051.4|2057.6|2051.6|2057.6|2051.6|2057.1|2051.1|4
1611226200000|2021-01-21 10:50:00|2058.1|2052.1|2059.9|2053.9|2059.9|2053.9|2058.1|2052.1|7
1611226500000|2021-01-21 10:55:00|2060.1|2054.1|2059.6|2053.6|2060.6|2054.6|2059.6|2053.6|9
1611226800000|2021-01-21 11:00:00|2059.9|2053.9|2059.6|2053.6|2059.9|2053.9|2059.4|2053.4|6
1611227100000|2021-01-21 11:05:00|2059.9|2053.9|2060.1|2054.1|2060.6|2054.6|2059.6|2053.6|11
1611227400000|2021-01-21 11:10:00|2060.4|2054.4|2060.6|2054.6|2060.9|2054.9|2059.6|2053.6|13
1611227700000|2021-01-21 11:15:00|2060.9|2054.9|2060.6|2054.6|2060.9|2054.9|2059.9|2053.9|9
1611228000000|2021-01-21 11:20:00|2060.9|2054.9|2060.6|2054.6|2060.9|2054.9|2059.6|2053.6|26
1611228300000|2021-01-21 11:25:00|2060.4|2054.4|2059.4|2053.4|2060.4|2054.4|2058.4|2052.4|15
1611228600000|2021-01-21 11:30:00|2059.6|2053.6|2059.4|2053.4|2059.6|2053.6|2057.6|2051.6|20
1611228900000|2021-01-21 11:35:00|2059.6|2053.6|2059.1|2053.1|2060.1|2054.1|2058.1|2052.1|16
1611229200000|2021-01-21 11:40:00|2059.6|2053.6|2058.6|2052.6|2060.1|2054.1|2058.6|2052.6|20
1611229500000|2021-01-21 11:45:00|2058.9|2052.9|2058.4|2052.4|2059.9|2053.9|2058.4|2052.4|27
1611229800000|2021-01-21 11:50:00|2058.6|2052.6|2058.1|2052.1|2058.6|2052.6|2058.1|2052.1|3
1611230100000|2021-01-21 11:55:00|2057.9|2051.9|2057.6|2051.6|2058.1|2052.1|2057.6|2051.6|6
1611230400000|2021-01-21 12:00:00|2057.4|2051.4|2055.1|2049.1|2057.6|2051.6|2054.6|2048.6|13
1611230700000|2021-01-21 12:05:00|2055.4|2049.4|2056.1|2050.1|2056.6|2050.6|2054.9|2048.9|10
1611231000000|2021-01-21 12:10:00|2055.6|2049.6|2056.4|2050.4|2056.4|2050.4|2055.1|2049.1|6
1611231300000|2021-01-21 12:15:00|2056.6|2050.6|2054.6|2048.6|2056.6|2050.6|2054.6|2048.6|8
1611231600000|2021-01-21 12:20:00|2054.9|2048.9|2056.1|2050.1|2056.6|2050.6|2054.9|2048.9|10
1611231900000|2021-01-21 12:25:00|2055.6|2049.6|2054.9|2048.9|2055.6|2049.6|2054.9|2048.9|4
1611232200000|2021-01-21 12:30:00|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|2054.9|2048.9|3
1611232500000|2021-01-21 12:35:00|2055.4|2049.4|2054.9|2048.9|2055.4|2049.4|2054.9|2048.9|2
1611232800000|2021-01-21 12:40:00|2054.6|2048.6|2051.9|2045.9|2054.6|2048.6|2051.6|2045.6|15
1611233100000|2021-01-21 12:45:00|2052.1|2046.1|2053.9|2047.9|2053.9|2047.9|2051.9|2045.9|22
1611233400000|2021-01-21 12:50:00|2053.6|2047.6|2053.9|2047.9|2054.6|2048.6|2053.1|2047.1|13
1611233700000|2021-01-21 12:55:00|2053.6|2047.6|2055.1|2049.1|2055.4|2049.4|2053.6|2047.6|13
1611234000000|2021-01-21 13:00:00|2055.4|2049.4|2053.4|2047.4|2055.9|2049.9|2051.4|2045.4|27
1611234300000|2021-01-21 13:05:00|2053.6|2047.6|2055.4|2049.4|2055.4|2049.4|2053.6|2047.6|7
1611234600000|2021-01-21 13:10:00|2055.9|2049.9|2059.9|2053.9|2060.1|2054.1|2055.4|2049.4|36
1611234900000|2021-01-21 13:15:00|2059.6|2053.6|2060.1|2054.1|2061.4|2055.4|2059.6|2053.6|13
1611235200000|2021-01-21 13:20:00|2060.4|2054.4|2060.4|2054.4|2061.1|2055.1|2058.4|2052.4|18
1611235500000|2021-01-21 13:25:00|2060.1|2054.1|2061.1|2055.1|2061.1|2055.1|2058.4|2052.4|12
1611235800000|2021-01-21 13:30:00|2060.4|2054.4|2059.1|2053.1|2060.4|2054.4|2058.4|2052.4|23
1611236100000|2021-01-21 13:35:00|2058.9|2052.9|2058.6|2052.6|2059.1|2053.1|2058.6|2052.6|12
1611236400000|2021-01-21 13:40:00|2058.4|2052.4|2058.6|2052.6|2059.1|2053.1|2057.9|2051.9|10
1611236700000|2021-01-21 13:45:00|2059.1|2053.1|2058.4|2052.4|2059.1|2053.1|2057.1|2051.1|14
1611237000000|2021-01-21 13:50:00|2057.1|2051.1|2055.9|2049.9|2057.1|2051.1|2055.1|2049.1|26
1611237300000|2021-01-21 13:55:00|2055.4|2049.4|2053.4|2047.4|2056.6|2050.6|2053.4|2047.4|20
1611237600000|2021-01-21 14:00:00|2052.9|2046.9|2050.1|2044.1|2053.4|2047.4|2050.1|2044.1|31
1611237900000|2021-01-21 14:05:00|2049.9|2043.9|2049.6|2043.6|2050.4|2044.4|2049.6|2043.6|5
1611238200000|2021-01-21 14:10:00|2049.9|2043.9|2054.6|2048.6|2054.6|2048.6|2049.9|2043.9|12
1611238500000|2021-01-21 14:15:00|2054.4|2048.4|2052.4|2046.4|2054.4|2048.4|2050.1|2044.1|30
1611238800000|2021-01-21 14:20:00|2052.1|2046.1|2051.9|2045.9|2052.1|2046.1|2051.6|2045.6|16
1611239100000|2021-01-21 14:25:00|2051.6|2045.6|2052.4|2046.4|2052.4|2046.4|2051.6|2045.6|6
1611239400000|2021-01-21 14:30:00|2051.9|2045.9|2051.9|2045.9|2052.6|2046.6|2050.4|2044.4|15
1611239700000|2021-01-21 14:35:00|2052.1|2046.1|2048.1|2042.1|2052.1|2046.1|2047.9|2041.9|27
1611240000000|2021-01-21 14:40:00|2047.9|2041.9|2048.4|2042.4|2048.9|2042.9|2047.9|2041.9|21
1611240300000|2021-01-21 14:45:00|2048.1|2042.1|2049.6|2043.6|2050.1|2044.1|2047.6|2041.6|32
1611240600000|2021-01-21 14:50:00|2049.4|2043.4|2050.9|2044.9|2051.6|2045.6|2049.1|2043.1|20
1611240900000|2021-01-21 14:55:00|2050.6|2044.6|2051.1|2045.1|2051.4|2045.4|2048.6|2042.6|18
1611241200000|2021-01-21 15:00:00|2050.6|2044.6|2049.1|2043.1|2050.6|2044.6|2048.6|2042.6|25
1611241500000|2021-01-21 15:05:00|2048.9|2042.9|2047.9|2041.9|2048.9|2042.9|2047.4|2041.4|34
1611241800000|2021-01-21 15:10:00|2047.6|2041.6|2048.4|2042.4|2049.1|2043.1|2047.4|2041.4|14
1611242100000|2021-01-21 15:15:00|2048.1|2042.1|2046.9|2040.9|2048.1|2042.1|2044.4|2038.4|17
1611242400000|2021-01-21 15:20:00|2047.1|2041.1|2046.9|2040.9|2047.4|2041.4|2043.9|2037.9|22
1611242700000|2021-01-21 15:25:00|2047.1|2041.1|2048.6|2042.6|2050.4|2044.4|2046.9|2040.9|26
1611243000000|2021-01-21 15:30:00|2048.4|2042.4|2049.6|2043.6|2049.9|2043.9|2047.6|2041.6|16
1611243300000|2021-01-21 15:35:00|2050.1|2044.1|2049.1|2043.1|2050.4|2044.4|2048.4|2042.4|23
1611243600000|2021-01-21 15:40:00|2048.9|2042.9|2048.9|2042.9|2048.9|2042.9|2047.9|2041.9|9
1611243900000|2021-01-21 15:45:00|2048.6|2042.6|2048.9|2042.9|2049.4|2043.4|2048.6|2042.6|18
1611244200000|2021-01-21 15:50:00|2048.6|2042.6|2048.9|2042.9|2051.1|2045.1|2047.9|2041.9|30
1611244500000|2021-01-21 15:55:00|2048.6|2042.6|2048.6|2042.6|2049.1|2043.1|2047.9|2041.9|12
1611244800000|2021-01-21 16:00:00|2048.4|2042.4|2045.4|2039.4|2048.4|2042.4|2044.4|2038.4|39
1611245100000|2021-01-21 16:05:00|2045.6|2039.6|2043.9|2037.9|2045.6|2039.6|2043.6|2037.6|11
1611245400000|2021-01-21 16:10:00|2043.6|2037.6|2045.6|2039.6|2045.6|2039.6|2043.1|2037.1|14
1611245700000|2021-01-21 16:15:00|2045.4|2039.4|2044.1|2038.1|2045.4|2039.4|2041.9|2035.9|104
1611246000000|2021-01-21 16:20:00|2044.4|2038.4|2041.6|2035.6|2045.4|2039.4|2041.6|2035.6|17
1611246300000|2021-01-21 16:25:00|2041.4|2035.4|2041.4|2035.4|2041.9|2035.9|2040.6|2034.6|17
1611246600000|2021-01-21 16:30:00|2041.1|2035.1|2040.4|2034.4|2041.1|2035.1|2039.1|2033.1|20
1611246900000|2021-01-21 16:35:00|2039.9|2033.9|2040.4|2034.4|2040.4|2034.4|2039.4|2033.4|25
1611247200000|2021-01-21 16:40:00|2041.6|2035.6|2038.1|2032.1|2042.4|2036.4|2038.1|2032.1|29
1611247500000|2021-01-21 16:45:00|2038.4|2032.4|2039.4|2033.4|2039.4|2033.4|2037.4|2031.4|32
1611247800000|2021-01-21 16:50:00|2039.1|2033.1|2038.1|2032.1|2039.1|2033.1|2038.1|2032.1|4
1611248100000|2021-01-21 16:55:00|2038.4|2032.4|2037.1|2031.1|2038.6|2032.6|2036.6|2030.6|32
1611248400000|2021-01-21 17:00:00|2037.4|2031.4|2037.9|2031.9|2038.1|2032.1|2037.4|2031.4|9
1611248700000|2021-01-21 17:05:00|2037.6|2031.6|2037.4|2031.4|2038.1|2032.1|2037.1|2031.1|8
1611249000000|2021-01-21 17:10:00|2037.6|2031.6|2036.4|2030.4|2038.1|2032.1|2036.4|2030.4|19
1611249300000|2021-01-21 17:15:00|2036.6|2030.6|2035.6|2029.6|2036.6|2030.6|2034.4|2028.4|13
1611249600000|2021-01-21 17:20:00|2035.4|2029.4|2037.4|2031.4|2037.4|2031.4|2034.9|2028.9|7
1611249900000|2021-01-21 17:25:00|2037.6|2031.6|2037.9|2031.9|2037.9|2031.9|2037.6|2031.6|2
1611250200000|2021-01-21 17:30:00|2037.6|2031.6|2039.9|2033.9|2039.9|2033.9|2037.6|2031.6|4
1611250500000|2021-01-21 17:35:00|2039.6|2033.6|2039.6|2033.6|2039.6|2033.6|2039.6|2033.6|1
1611250800000|2021-01-21 17:40:00|2041.1|2035.1|2040.4|2034.4|2041.1|2035.1|2040.4|2034.4|4
1611251700000|2021-01-21 17:55:00|2040.5|2034.5|2042.3|2036.3|2042.6|2036.6|2040.3|2034.3|21
1611277200000|2021-01-22 01:00:00|2036|2030|2034.9|2028.9|2037|2031|2034.9|2028.9|14
1611277500000|2021-01-22 01:05:00|2034.5|2028.5|2032.6|2026.6|2034.6|2028.6|2032.3|2026.3|26
1611277800000|2021-01-22 01:10:00|2032.9|2026.9|2031|2025|2034|2028|2030.8|2024.8|78
1611278100000|2021-01-22 01:15:00|2030.8|2024.8|2025.9|2019.9|2031|2025|2025.6|2019.6|47
1611278400000|2021-01-22 01:20:00|2025.6|2019.6|2026.9|2020.9|2026.9|2020.9|2025.4|2019.4|10
1611278700000|2021-01-22 01:25:00|2027.3|2021.3|2028.5|2022.5|2028.5|2022.5|2027|2021|12
1611279000000|2021-01-22 01:30:00|2028.6|2022.6|2031.1|2025.1|2031.8|2025.8|2028.6|2022.6|12
1611279300000|2021-01-22 01:35:00|2030.9|2024.9|2030.8|2024.8|2031.5|2025.5|2030.8|2024.8|7
1611279600000|2021-01-22 01:40:00|2030.6|2024.6|2033.1|2027.1|2033.4|2027.4|2030.6|2024.6|15
1611279900000|2021-01-22 01:45:00|2033|2027|2031.5|2025.5|2033|2027|2030.9|2024.9|17
1611280500000|2021-01-22 01:55:00|2031.6|2025.6|2031.9|2025.9|2032.5|2026.5|2031.6|2025.6|16
1611280800000|2021-01-22 02:00:00|2031.8|2025.8|2030.4|2024.4|2031.8|2025.8|2030.3|2024.3|10
1611281100000|2021-01-22 02:05:00|2030.3|2024.3|2031.1|2025.1|2031.1|2025.1|2030.3|2024.3|5
1611281400000|2021-01-22 02:10:00|2031.3|2025.3|2031.4|2025.4|2031.5|2025.5|2031.1|2025.1|9
1611282600000|2021-01-22 02:30:00|2031.3|2025.3|2032.9|2026.9|2033.3|2027.3|2031.1|2025.1|44
1611282900000|2021-01-22 02:35:00|2032.1|2026.1|2032.3|2026.3|2032.3|2026.3|2032|2026|3
1611283200000|2021-01-22 02:40:00|2032.8|2026.8|2032|2026|2032.8|2026.8|2031.8|2025.8|10
1611283500000|2021-01-22 02:45:00|2032.6|2026.6|2032.5|2026.5|2033|2027|2031.5|2025.5|14
1611283800000|2021-01-22 02:50:00|2032.8|2026.8|2030.3|2024.3|2032.8|2026.8|2029.5|2023.5|59
1611284100000|2021-01-22 02:55:00|2030.5|2024.5|2028.5|2022.5|2030.5|2024.5|2027.9|2021.9|59
1611284400000|2021-01-22 03:00:00|2028.3|2022.3|2029.5|2023.5|2030.3|2024.3|2028.3|2022.3|11
1611284700000|2021-01-22 03:05:00|2029.4|2023.4|2029.5|2023.5|2029.5|2023.5|2027.8|2021.8|11
1611285000000|2021-01-22 03:10:00|2030.6|2024.6|2030.9|2024.9|2031.3|2025.3|2029.1|2023.1|16
1611285300000|2021-01-22 03:15:00|2030.3|2024.3|2027.4|2021.4|2030.3|2024.3|2027|2021|22
1611285600000|2021-01-22 03:20:00|2027.3|2021.3|2028.1|2022.1|2029.8|2023.8|2027.3|2021.3|59
1611285900000|2021-01-22 03:25:00|2029|2023|2028|2022|2029.5|2023.5|2027.5|2021.5|33
1611286200000|2021-01-22 03:30:00|2028.3|2022.3|2028.1|2022.1|2028.6|2022.6|2027.6|2021.6|16
1611286800000|2021-01-22 03:40:00|2028.6|2022.6|2028.3|2022.3|2028.6|2022.6|2028.3|2022.3|3
1611288300000|2021-01-22 04:05:00|2028.6|2022.6|2028.4|2022.4|2028.6|2022.6|2028.3|2022.3|3
1611289800000|2021-01-22 04:30:00|2027.8|2021.8|2027.8|2021.8|2027.9|2021.9|2027.6|2021.6|4
1611290400000|2021-01-22 04:40:00|2027.9|2021.9|2031|2025|2031.1|2025.1|2027.9|2021.9|4
1611290700000|2021-01-22 04:45:00|2030.9|2024.9|2030.6|2024.6|2031.3|2025.3|2030.3|2024.3|22
1611291000000|2021-01-22 04:50:00|2030.4|2024.4|2028.8|2022.8|2030.9|2024.9|2028.8|2022.8|6
1611292800000|2021-01-22 05:20:00|2028.5|2022.5|2028.4|2022.4|2029.1|2023.1|2028|2022|12
1611293100000|2021-01-22 05:25:00|2027.9|2021.9|2027.6|2021.6|2027.9|2021.9|2027.5|2021.5|7
1611293400000|2021-01-22 05:30:00|2028.3|2022.3|2028.3|2022.3|2029.6|2023.6|2027|2021|80
1611293700000|2021-01-22 05:35:00|2028.1|2022.1|2028.6|2022.6|2029.3|2023.3|2026.6|2020.6|35
1611294000000|2021-01-22 05:40:00|2028.9|2022.9|2029.3|2023.3|2029.5|2023.5|2028.5|2022.5|19
1611294300000|2021-01-22 05:45:00|2030.3|2024.3|2031|2025|2032.4|2026.4|2028.9|2022.9|90
1611294600000|2021-01-22 05:50:00|2031.8|2025.8|2030.3|2024.3|2032.9|2026.9|2030.3|2024.3|38
1611294900000|2021-01-22 05:55:00|2031.3|2025.3|2030.1|2024.1|2032.5|2026.5|2030.1|2024.1|38
1611295200000|2021-01-22 06:00:00|2031|2025|2029.5|2023.5|2031|2025|2028.9|2022.9|29
1611295500000|2021-01-22 06:05:00|2029.4|2023.4|2026.3|2020.3|2029.9|2023.9|2026.3|2020.3|23
1611295800000|2021-01-22 06:10:00|2026.6|2020.6|2026.1|2020.1|2027.1|2021.1|2026|2020|27
1611296100000|2021-01-22 06:15:00|2026|2020|2027.4|2021.4|2027.4|2021.4|2025.5|2019.5|21
1611296400000|2021-01-22 06:20:00|2027.1|2021.1|2024.4|2018.4|2029.6|2023.6|2022.5|2016.5|38
1611296700000|2021-01-22 06:25:00|2024.5|2018.5|2027.4|2021.4|2028.8|2022.8|2024.5|2018.5|54
1611297000000|2021-01-22 06:30:00|2027.6|2021.6|2028.8|2022.8|2029.8|2023.8|2027.3|2021.3|88
1611297300000|2021-01-22 06:35:00|2028.9|2022.9|2028.6|2022.6|2029.8|2023.8|2027.8|2021.8|61
1611297600000|2021-01-22 06:40:00|2029.9|2023.9|2028.9|2022.9|2030.8|2024.8|2028.8|2022.8|32
1611297900000|2021-01-22 06:45:00|2029.1|2023.1|2028.8|2022.8|2029.4|2023.4|2027.3|2021.3|49
1611298200000|2021-01-22 06:50:00|2029|2023|2027.3|2021.3|2029|2023|2027.3|2021.3|19
1611298500000|2021-01-22 06:55:00|2027.4|2021.4|2027.1|2021.1|2028|2022|2027.1|2021.1|9
1611298800000|2021-01-22 07:00:00|2027.9|2021.9|2024.5|2018.5|2027.9|2021.9|2024.5|2018.5|11
1611299100000|2021-01-22 07:05:00|2024.8|2018.8|2024.8|2018.8|2025.3|2019.3|2024.3|2018.3|8
1611299400000|2021-01-22 07:10:00|2023.8|2017.8|2024.9|2018.9|2024.9|2018.9|2023.8|2017.8|7
1611299700000|2021-01-22 07:15:00|2025.1|2019.1|2026.6|2020.6|2027.1|2021.1|2025.1|2019.1|13
1611300000000|2021-01-22 07:20:00|2024.9|2018.9|2023.6|2017.6|2025.9|2019.9|2023.5|2017.5|14
1611300300000|2021-01-22 07:25:00|2023.9|2017.9|2020.3|2014.3|2023.9|2017.9|2020.3|2014.3|21
1611300600000|2021-01-22 07:30:00|2020|2014|2020|2014|2021.5|2015.5|2019.5|2013.5|28
1611300900000|2021-01-22 07:35:00|2019.8|2013.8|2015|2009|2019.8|2013.8|2015|2009|37
1611301200000|2021-01-22 07:40:00|2015.1|2009.1|2016.4|2010.4|2017|2011|2014.3|2008.3|15
1611301500000|2021-01-22 07:45:00|2016.8|2010.8|2019.9|2013.9|2020|2014|2016.1|2010.1|16
1611301800000|2021-01-22 07:50:00|2020.1|2014.1|2020.6|2014.6|2021.3|2015.3|2020.1|2014.1|12
1611302100000|2021-01-22 07:55:00|2020.4|2014.4|2020.4|2014.4|2020.4|2014.4|2019.4|2013.4|7
1611302400000|2021-01-22 08:00:00|2020.6|2014.6|2022.1|2016.1|2022.4|2016.4|2020.4|2014.4|24
1611302700000|2021-01-22 08:05:00|2021.9|2015.9|2021.1|2015.1|2021.9|2015.9|2020.6|2014.6|17
1611303000000|2021-01-22 08:10:00|2021.4|2015.4|2021.6|2015.6|2021.9|2015.9|2020.4|2014.4|14
1611303300000|2021-01-22 08:15:00|2021.4|2015.4|2020.9|2014.9|2021.6|2015.6|2020.1|2014.1|26
1611303600000|2021-01-22 08:20:00|2020.6|2014.6|2019.6|2013.6|2020.9|2014.9|2015.1|2009.1|43
1611303900000|2021-01-22 08:25:00|2019.4|2013.4|2021.6|2015.6|2022.1|2016.1|2019.4|2013.4|17
1611304200000|2021-01-22 08:30:00|2021.4|2015.4|2020.6|2014.6|2021.6|2015.6|2020.4|2014.4|12
1611304500000|2021-01-22 08:35:00|2021.1|2015.1|2023.4|2017.4|2024.1|2018.1|2021.1|2015.1|11
1611304800000|2021-01-22 08:40:00|2023.6|2017.6|2023.4|2017.4|2024.1|2018.1|2022.6|2016.6|18
1611305100000|2021-01-22 08:45:00|2023.1|2017.1|2022.4|2016.4|2023.1|2017.1|2022.1|2016.1|9
1611305400000|2021-01-22 08:50:00|2021.4|2015.4|2021.4|2015.4|2022.1|2016.1|2020.9|2014.9|18
1611305700000|2021-01-22 08:55:00|2021.1|2015.1|2022.4|2016.4|2022.9|2016.9|2020.6|2014.6|11
1611306000000|2021-01-22 09:00:00|2022.6|2016.6|2024.6|2018.6|2024.9|2018.9|2022.6|2016.6|17
1611306300000|2021-01-22 09:05:00|2024.4|2018.4|2024.9|2018.9|2025.9|2019.9|2024.4|2018.4|6
1611306600000|2021-01-22 09:10:00|2024.6|2018.6|2024.9|2018.9|2024.9|2018.9|2024.1|2018.1|6
1611306900000|2021-01-22 09:15:00|2025.9|2019.9|2024.6|2018.6|2026.4|2020.4|2024.6|2018.6|6
1611307200000|2021-01-22 09:20:00|2024.1|2018.1|2023.6|2017.6|2024.1|2018.1|2022.9|2016.9|4
1611307500000|2021-01-22 09:25:00|2023.4|2017.4|2020.9|2014.9|2023.4|2017.4|2020.6|2014.6|14
1611307800000|2021-01-22 09:30:00|2021.1|2015.1|2022.4|2016.4|2022.4|2016.4|2021.1|2015.1|4
1611308100000|2021-01-22 09:35:00|2022.1|2016.1|2024.9|2018.9|2024.9|2018.9|2022.1|2016.1|10
1611308400000|2021-01-22 09:40:00|2023.9|2017.9|2021.9|2015.9|2023.9|2017.9|2021.4|2015.4|12
1611308700000|2021-01-22 09:45:00|2021.6|2015.6|2023.3|2017.3|2023.3|2017.3|2020.6|2014.6|15
1611309000000|2021-01-22 09:50:00|2023.4|2017.4|2020.9|2014.9|2023.4|2017.4|2020.9|2014.9|11
1611309300000|2021-01-22 09:55:00|2020.8|2014.8|2021|2015|2021|2015|2020.4|2014.4|7
1611309600000|2021-01-22 10:00:00|2020.8|2014.8|2021.5|2015.5|2021.5|2015.5|2020.5|2014.5|8
1611309900000|2021-01-22 10:05:00|2021.8|2015.8|2021.8|2015.8|2021.8|2015.8|2021.6|2015.6|3
1611310200000|2021-01-22 10:10:00|2021.9|2015.9|2022.5|2016.5|2022.9|2016.9|2021.9|2015.9|5
1611310500000|2021-01-22 10:15:00|2022.4|2016.4|2022.1|2016.1|2022.8|2016.8|2021.6|2015.6|12
1611310800000|2021-01-22 10:20:00|2022.4|2016.4|2022.6|2016.6|2022.6|2016.6|2022.4|2016.4|4
1611311100000|2021-01-22 10:25:00|2022.4|2016.4|2023.1|2017.1|2023.4|2017.4|2022.4|2016.4|7
1611311400000|2021-01-22 10:30:00|2022.9|2016.9|2022.6|2016.6|2022.9|2016.9|2022.1|2016.1|7
1611311700000|2021-01-22 10:35:00|2022.4|2016.4|2022.4|2016.4|2022.4|2016.4|2021.9|2015.9|7
1611312000000|2021-01-22 10:40:00|2022.6|2016.6|2022.1|2016.1|2023.6|2017.6|2022.1|2016.1|11
1611312300000|2021-01-22 10:45:00|2022.4|2016.4|2023.4|2017.4|2023.4|2017.4|2022.4|2016.4|6
1611312600000|2021-01-22 10:50:00|2023.1|2017.1|2022.9|2016.9|2023.4|2017.4|2022.9|2016.9|11
1611312900000|2021-01-22 10:55:00|2023.1|2017.1|2023.4|2017.4|2023.4|2017.4|2022.9|2016.9|4
1611313200000|2021-01-22 11:00:00|2023.1|2017.1|2022.9|2016.9|2023.4|2017.4|2022.9|2016.9|3
1611313500000|2021-01-22 11:05:00|2023.1|2017.1|2022.6|2016.6|2023.1|2017.1|2022.6|2016.6|3
1611313800000|2021-01-22 11:10:00|2022.9|2016.9|2022.6|2016.6|2023.1|2017.1|2021.9|2015.9|13
1611314100000|2021-01-22 11:15:00|2022.4|2016.4|2019.1|2013.1|2022.9|2016.9|2018.9|2012.9|20
1611314400000|2021-01-22 11:20:00|2018.9|2012.9|2019.4|2013.4|2019.4|2013.4|2017.6|2011.6|17
1611314700000|2021-01-22 11:25:00|2019.6|2013.6|2020.6|2014.6|2020.6|2014.6|2018.1|2012.1|11
1611315000000|2021-01-22 11:30:00|2021.1|2015.1|2021.1|2015.1|2021.6|2015.6|2021.1|2015.1|5
1611315300000|2021-01-22 11:35:00|2021.4|2015.4|2021.6|2015.6|2021.6|2015.6|2021.1|2015.1|4
1611315600000|2021-01-22 11:40:00|2019.6|2013.6|2021.9|2015.9|2021.9|2015.9|2019.6|2013.6|5
1611315900000|2021-01-22 11:45:00|2022.1|2016.1|2024.9|2018.9|2024.9|2018.9|2021.6|2015.6|8
1611316200000|2021-01-22 11:50:00|2024.6|2018.6|2023.4|2017.4|2025.4|2019.4|2023.4|2017.4|11
1611316500000|2021-01-22 11:55:00|2023.6|2017.6|2023.6|2017.6|2023.6|2017.6|2023.1|2017.1|5
1611316800000|2021-01-22 12:00:00|2024.1|2018.1|2025.4|2019.4|2025.4|2019.4|2024.1|2018.1|9
1611317100000|2021-01-22 12:05:00|2025.1|2019.1|2023.6|2017.6|2025.1|2019.1|2021.4|2015.4|17
1611317400000|2021-01-22 12:10:00|2023.1|2017.1|2020.9|2014.9|2023.1|2017.1|2020.4|2014.4|15
1611317700000|2021-01-22 12:15:00|2021.4|2015.4|2025.1|2019.1|2025.1|2019.1|2021.4|2015.4|13
1611318000000|2021-01-22 12:20:00|2025.4|2019.4|2027.4|2021.4|2027.4|2021.4|2025.1|2019.1|10
1611318300000|2021-01-22 12:25:00|2027.6|2021.6|2028.6|2022.6|2029.4|2023.4|2027.6|2021.6|14
1611318600000|2021-01-22 12:30:00|2028.9|2022.9|2027.9|2021.9|2029.4|2023.4|2027.4|2021.4|16
1611318900000|2021-01-22 12:35:00|2028.1|2022.1|2026.1|2020.1|2028.1|2022.1|2025.1|2019.1|18
1611319200000|2021-01-22 12:40:00|2026.4|2020.4|2027.6|2021.6|2027.6|2021.6|2026.4|2020.4|4
1611319500000|2021-01-22 12:45:00|2027.9|2021.9|2027.4|2021.4|2028.4|2022.4|2026.4|2020.4|26
1611319800000|2021-01-22 12:50:00|2027.1|2021.1|2025.1|2019.1|2027.1|2021.1|2023.9|2017.9|18
1611320100000|2021-01-22 12:55:00|2025.4|2019.4|2026.6|2020.6|2026.6|2020.6|2025.4|2019.4|4
1611320400000|2021-01-22 13:00:00|2026.1|2020.1|2029.1|2023.1|2029.6|2023.6|2025.9|2019.9|35
1611320700000|2021-01-22 13:05:00|2028.9|2022.9|2029.6|2023.6|2031.1|2025.1|2027.4|2021.4|41
1611321000000|2021-01-22 13:10:00|2029.4|2023.4|2030.9|2024.9|2031.6|2025.6|2028.9|2022.9|42
1611321300000|2021-01-22 13:15:00|2030.6|2024.6|2028.1|2022.1|2030.6|2024.6|2027.4|2021.4|33
1611321600000|2021-01-22 13:20:00|2027.6|2021.6|2028.1|2022.1|2031.1|2025.1|2027.6|2021.6|52
1611321900000|2021-01-22 13:25:00|2028.4|2022.4|2031.9|2025.9|2031.9|2025.9|2028.4|2022.4|26
1611322200000|2021-01-22 13:30:00|2032.1|2026.1|2033.1|2027.1|2033.1|2027.1|2031.1|2025.1|32
1611322500000|2021-01-22 13:35:00|2031.6|2025.6|2033.9|2027.9|2033.9|2027.9|2031.6|2025.6|20
1611322800000|2021-01-22 13:40:00|2034.1|2028.1|2041.6|2035.6|2042.1|2036.1|2034.1|2028.1|47
1611323100000|2021-01-22 13:45:00|2041.9|2035.9|2037.9|2031.9|2041.9|2035.9|2036.4|2030.4|29
1611323400000|2021-01-22 13:50:00|2038.1|2032.1|2040.9|2034.9|2041.1|2035.1|2036.6|2030.6|33
1611323700000|2021-01-22 13:55:00|2040.6|2034.6|2036.6|2030.6|2040.6|2034.6|2036.1|2030.1|21
1611324000000|2021-01-22 14:00:00|2036.9|2030.9|2039.4|2033.4|2039.4|2033.4|2036.1|2030.1|44
1611324300000|2021-01-22 14:05:00|2039.1|2033.1|2037.4|2031.4|2040.4|2034.4|2037.1|2031.1|25
1611324600000|2021-01-22 14:10:00|2037.6|2031.6|2039.9|2033.9|2040.6|2034.6|2037.1|2031.1|53
1611324900000|2021-01-22 14:15:00|2040.1|2034.1|2042.4|2036.4|2042.6|2036.6|2039.1|2033.1|37
1611325200000|2021-01-22 14:20:00|2042.6|2036.6|2041.9|2035.9|2043.6|2037.6|2040.1|2034.1|26
1611325500000|2021-01-22 14:25:00|2042.1|2036.1|2042.1|2036.1|2046.1|2040.1|2041.1|2035.1|25
1611325800000|2021-01-22 14:30:00|2042.4|2036.4|2041.1|2035.1|2042.4|2036.4|2039.9|2033.9|30
1611326100000|2021-01-22 14:35:00|2041.4|2035.4|2044.6|2038.6|2044.6|2038.6|2039.9|2033.9|27
1611326400000|2021-01-22 14:40:00|2044.4|2038.4|2049.4|2043.4|2050.9|2044.9|2044.4|2038.4|107
1611326700000|2021-01-22 14:45:00|2049.1|2043.1|2050.9|2044.9|2050.9|2044.9|2047.4|2041.4|46
1611327000000|2021-01-22 14:50:00|2051.1|2045.1|2049.4|2043.4|2051.4|2045.4|2048.6|2042.6|41
1611327300000|2021-01-22 14:55:00|2049.6|2043.6|2053.4|2047.4|2053.9|2047.9|2049.6|2043.6|34
1611327600000|2021-01-22 15:00:00|2053.6|2047.6|2053.6|2047.6|2054.4|2048.4|2053.1|2047.1|26
1611327900000|2021-01-22 15:05:00|2053.9|2047.9|2054.1|2048.1|2055.1|2049.1|2051.9|2045.9|54
1611328200000|2021-01-22 15:10:00|2054.6|2048.6|2055.9|2049.9|2056.9|2050.9|2054.6|2048.6|29
1611328500000|2021-01-22 15:15:00|2056.1|2050.1|2054.6|2048.6|2057.1|2051.1|2054.4|2048.4|29
1611328800000|2021-01-22 15:20:00|2054.9|2048.9|2055.4|2049.4|2055.6|2049.6|2054.4|2048.4|14
1611329100000|2021-01-22 15:25:00|2055.6|2049.6|2056.1|2050.1|2056.1|2050.1|2054.4|2048.4|11
1611329400000|2021-01-22 15:30:00|2056.4|2050.4|2056.6|2050.6|2056.6|2050.6|2056.1|2050.1|8
1611329700000|2021-01-22 15:35:00|2056.9|2050.9|2056.6|2050.6|2056.9|2050.9|2055.9|2049.9|10
1611330000000|2021-01-22 15:40:00|2056.9|2050.9|2056.4|2050.4|2057.4|2051.4|2056.4|2050.4|11
1611330300000|2021-01-22 15:45:00|2055.9|2049.9|2056.1|2050.1|2056.1|2050.1|2055.4|2049.4|7
1611330600000|2021-01-22 15:50:00|2056.4|2050.4|2053.4|2047.4|2056.6|2050.6|2053.4|2047.4|11
1611330900000|2021-01-22 15:55:00|2053.1|2047.1|2055.6|2049.6|2055.6|2049.6|2051.6|2045.6|25
1611331200000|2021-01-22 16:00:00|2055.4|2049.4|2055.4|2049.4|2056.1|2050.1|2054.6|2048.6|12
1611331500000|2021-01-22 16:05:00|2055.1|2049.1|2054.9|2048.9|2055.6|2049.6|2054.1|2048.1|20
1611331800000|2021-01-22 16:10:00|2054.4|2048.4|2053.6|2047.6|2055.1|2049.1|2053.6|2047.6|16
1611332100000|2021-01-22 16:15:00|2053.4|2047.4|2045.6|2039.6|2054.6|2048.6|2042.6|2036.6|91
1611332400000|2021-01-22 16:20:00|2045.4|2039.4|2047.1|2041.1|2048.4|2042.4|2045.4|2039.4|38
1611332700000|2021-01-22 16:25:00|2047.4|2041.4|2048.1|2042.1|2048.6|2042.6|2047.4|2041.4|13
1611333000000|2021-01-22 16:30:00|2048.6|2042.6|2050.1|2044.1|2051.1|2045.1|2048.6|2042.6|12
1611333300000|2021-01-22 16:35:00|2050.4|2044.4|2054.1|2048.1|2054.9|2048.9|2050.4|2044.4|37
1611333600000|2021-01-22 16:40:00|2053.9|2047.9|2054.6|2048.6|2055.6|2049.6|2052.9|2046.9|20
1611333900000|2021-01-22 16:45:00|2054.4|2048.4|2051.1|2045.1|2054.6|2048.6|2049.4|2043.4|98
1611334200000|2021-01-22 16:50:00|2050.9|2044.9|2050.4|2044.4|2051.9|2045.9|2050.1|2044.1|13
1611334500000|2021-01-22 16:55:00|2050.9|2044.9|2051.9|2045.9|2051.9|2045.9|2050.9|2044.9|7
1611334800000|2021-01-22 17:00:00|2052.1|2046.1|2051.9|2045.9|2052.1|2046.1|2050.9|2044.9|4
1611336600000|2021-01-22 17:30:00|2049.1|2043.1|2049.1|2043.1|2049.1|2043.1|2049.1|2043.1|1
1611337500000|2021-01-22 17:45:00|2049.4|2043.4|2049.1|2043.1|2049.4|2043.4|2049.1|2043.1|2
1611337800000|2021-01-22 17:50:00|2048.4|2042.4|2050.1|2044.1|2050.1|2044.1|2047.9|2041.9|4
1611338100000|2021-01-22 17:55:00|2050.9|2044.9|2053.4|2047.4|2053.4|2047.4|2050.9|2044.9|17
1611536400000|2021-01-25 01:00:00|2053.8|2042.5|2053.9|2047.9|2054.8|2048.8|2053.8|2042.5|9
1611536700000|2021-01-25 01:05:00|2053.8|2047.8|2053.4|2047.4|2054.1|2048.1|2053.3|2047.3|10
1611537000000|2021-01-25 01:10:00|2053.6|2047.6|2058.9|2052.9|2058.9|2052.9|2053.3|2047.3|70
1611537300000|2021-01-25 01:15:00|2059.5|2053.5|2060.8|2054.8|2060.8|2054.8|2059.5|2053.5|8
1611537600000|2021-01-25 01:20:00|2061|2055|2059.9|2053.9|2061.8|2055.8|2059.5|2053.5|44
1611537900000|2021-01-25 01:25:00|2059.4|2053.4|2057|2051|2059.4|2053.4|2056.4|2050.4|81
1611538200000|2021-01-25 01:30:00|2056.6|2050.6|2057.3|2051.3|2057.5|2051.5|2056.6|2050.6|16
1611538500000|2021-01-25 01:35:00|2057|2051|2057.6|2051.6|2058.3|2052.3|2057|2051|54
1611538800000|2021-01-25 01:40:00|2057.4|2051.4|2057.6|2051.6|2057.6|2051.6|2057.3|2051.3|12
1611539100000|2021-01-25 01:45:00|2057.8|2051.8|2057.8|2051.8|2057.8|2051.8|2057.6|2051.6|3
1611539400000|2021-01-25 01:50:00|2057.6|2051.6|2057.8|2051.8|2057.8|2051.8|2057.6|2051.6|4
1611539700000|2021-01-25 01:55:00|2057.6|2051.6|2057.3|2051.3|2057.9|2051.9|2056.5|2050.5|34
1611540000000|2021-01-25 02:00:00|2057.6|2051.6|2057.6|2051.6|2059.1|2053.1|2057.3|2051.3|48
1611540300000|2021-01-25 02:05:00|2057.8|2051.8|2059.5|2053.5|2059.6|2053.6|2057.8|2051.8|18
1611540600000|2021-01-25 02:10:00|2059|2053|2057.9|2051.9|2059.1|2053.1|2057.9|2051.9|8
1611541200000|2021-01-25 02:20:00|2058|2052|2058|2052|2058|2052|2058|2052|1
1611541800000|2021-01-25 02:30:00|2057.9|2051.9|2057.9|2051.9|2058|2052|2057.9|2051.9|3
1611542100000|2021-01-25 02:35:00|2057.6|2051.6|2058.3|2052.3|2058.4|2052.4|2056.8|2050.8|13
1611542400000|2021-01-25 02:40:00|2058.4|2052.4|2058.5|2052.5|2058.5|2052.5|2058.4|2052.4|2
1611543000000|2021-01-25 02:50:00|2058.8|2052.8|2062.4|2056.4|2062.4|2056.4|2058.5|2052.5|63
1611543300000|2021-01-25 02:55:00|2062|2056|2068|2062|2068|2062|2061.6|2055.6|27
1611543600000|2021-01-25 03:00:00|2068.1|2062.1|2069.1|2063.1|2070.6|2064.6|2066.1|2060.1|123
1611543900000|2021-01-25 03:05:00|2069.3|2063.3|2067.9|2061.9|2069.4|2063.4|2067.9|2061.9|12
1611544200000|2021-01-25 03:10:00|2068|2062|2065.3|2059.3|2068|2062|2065.3|2059.3|20
1611544500000|2021-01-25 03:15:00|2065|2059|2064.9|2058.9|2065|2059|2064.8|2058.8|8
1611544800000|2021-01-25 03:20:00|2065|2059|2066.4|2060.4|2068.6|2062.6|2065|2059|45
1611545100000|2021-01-25 03:25:00|2066.3|2060.3|2065.3|2059.3|2066.3|2060.3|2065.1|2059.1|9
1611545400000|2021-01-25 03:30:00|2065.1|2059.1|2065|2059|2065.1|2059.1|2065|2059|2
1611546300000|2021-01-25 03:45:00|2065.1|2059.1|2065.1|2059.1|2065.1|2059.1|2065.1|2059.1|1
1611547200000|2021-01-25 04:00:00|2065.6|2059.6|2064.9|2058.9|2066.6|2060.6|2064.9|2058.9|14
1611548100000|2021-01-25 04:15:00|2065.3|2059.3|2065.1|2059.1|2065.3|2059.3|2065.1|2059.1|2
1611549000000|2021-01-25 04:30:00|2064.9|2058.9|2064.6|2058.6|2064.9|2058.9|2064.6|2058.6|2
1611549600000|2021-01-25 04:40:00|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|1
1611549900000|2021-01-25 04:45:00|2065.5|2059.5|2065.4|2059.4|2065.5|2059.5|2065.4|2059.4|2
1611550800000|2021-01-25 05:00:00|2065.3|2059.3|2065|2059|2065.5|2059.5|2065|2059|5
1611551100000|2021-01-25 05:05:00|2065.4|2059.4|2065.3|2059.3|2065.4|2059.4|2064.6|2058.6|5
1611551400000|2021-01-25 05:10:00|2065.1|2059.1|2065.3|2059.3|2065.3|2059.3|2065.1|2059.1|2
1611552000000|2021-01-25 05:20:00|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|1
1611552600000|2021-01-25 05:30:00|2065.5|2059.5|2068|2062|2070.4|2064.4|2065.5|2059.5|83
1611552900000|2021-01-25 05:35:00|2067.3|2061.3|2064.6|2058.6|2067.3|2061.3|2064.4|2058.4|17
1611553200000|2021-01-25 05:40:00|2064.8|2058.8|2067|2061|2069.3|2063.3|2064.6|2058.6|74
1611553500000|2021-01-25 05:45:00|2066.9|2060.9|2068.5|2062.5|2068.5|2062.5|2066.5|2060.5|17
1611553800000|2021-01-25 05:50:00|2068.8|2062.8|2068.9|2062.9|2069.6|2063.6|2068.6|2062.6|20
1611554100000|2021-01-25 05:55:00|2069.1|2063.1|2071|2065|2071|2065|2068.1|2062.1|19
1611554400000|2021-01-25 06:00:00|2071.1|2065.1|2072.4|2066.4|2072.4|2066.4|2071.1|2065.1|5
1611554700000|2021-01-25 06:05:00|2072.9|2066.9|2074.4|2068.4|2076|2070|2072.4|2066.4|58
1611555000000|2021-01-25 06:10:00|2074.3|2068.3|2076|2070|2076.4|2070.4|2074|2068|39
1611555300000|2021-01-25 06:15:00|2076.3|2070.3|2075|2069|2076.5|2070.5|2075|2069|10
1611555600000|2021-01-25 06:20:00|2074.9|2068.9|2072.4|2066.4|2074.9|2068.9|2072|2066|25
1611555900000|2021-01-25 06:25:00|2072.5|2066.5|2069.8|2063.8|2072.6|2066.6|2069.8|2063.8|45
1611556200000|2021-01-25 06:30:00|2069.9|2063.9|2074.8|2068.8|2075.9|2069.9|2069.9|2063.9|52
1611556500000|2021-01-25 06:35:00|2075|2069|2075.9|2069.9|2075.9|2069.9|2074.6|2068.6|15
1611556800000|2021-01-25 06:40:00|2074.5|2068.5|2070.9|2064.9|2074.5|2068.5|2070.9|2064.9|7
1611557100000|2021-01-25 06:45:00|2071|2065|2072.6|2066.6|2072.8|2066.8|2070.1|2064.1|63
1611557400000|2021-01-25 06:50:00|2072|2066|2073.3|2067.3|2075|2069|2071.5|2065.5|44
1611557700000|2021-01-25 06:55:00|2073.5|2067.5|2072.8|2066.8|2073.5|2067.5|2072.1|2066.1|13
1611558000000|2021-01-25 07:00:00|2072.1|2066.1|2072.5|2066.5|2073|2067|2071|2065|23
1611558300000|2021-01-25 07:05:00|2072.9|2066.9|2071.6|2065.6|2073.3|2067.3|2071.6|2065.6|13
1611558900000|2021-01-25 07:15:00|2071.4|2065.4|2070.5|2064.5|2072.1|2066.1|2070.5|2064.5|7
1611559200000|2021-01-25 07:20:00|2070.4|2064.4|2070.4|2064.4|2070.4|2064.4|2070.1|2064.1|4
1611559500000|2021-01-25 07:25:00|2070.5|2064.5|2074.5|2068.5|2074.8|2068.8|2070.5|2064.5|11
1611559800000|2021-01-25 07:30:00|2075.5|2069.5|2075.9|2069.9|2075.9|2069.9|2075.5|2069.5|3
1611560100000|2021-01-25 07:35:00|2075.8|2069.8|2075.8|2069.8|2075.9|2069.9|2074.9|2068.9|8
1611560400000|2021-01-25 07:40:00|2076|2070|2072.9|2066.9|2076|2070|2072|2066|19
1611560700000|2021-01-25 07:45:00|2074.3|2068.3|2074.3|2068.3|2074.3|2068.3|2074.3|2068.3|1
1611561000000|2021-01-25 07:50:00|2073.9|2067.9|2073.4|2067.4|2074.3|2068.3|2073.4|2067.4|11
1611561300000|2021-01-25 07:55:00|2073.6|2067.6|2073.6|2067.6|2074.4|2068.4|2073.1|2067.1|11
1611561600000|2021-01-25 08:00:00|2073.4|2067.4|2071.6|2065.6|2073.9|2067.9|2071.6|2065.6|16
1611561900000|2021-01-25 08:05:00|2071.9|2065.9|2074.4|2068.4|2074.4|2068.4|2071.9|2065.9|20
1611562200000|2021-01-25 08:10:00|2074.1|2068.1|2073.6|2067.6|2074.4|2068.4|2073.6|2067.6|5
1611562500000|2021-01-25 08:15:00|2073.9|2067.9|2071.1|2065.1|2074.4|2068.4|2071.1|2065.1|17
1611562800000|2021-01-25 08:20:00|2070.9|2064.9|2072.4|2066.4|2073.1|2067.1|2070.6|2064.6|19
1611563100000|2021-01-25 08:25:00|2071.9|2065.9|2070.9|2064.9|2071.9|2065.9|2069.6|2063.6|14
1611563400000|2021-01-25 08:30:00|2071.1|2065.1|2072.1|2066.1|2072.6|2066.6|2071.1|2065.1|14
1611563700000|2021-01-25 08:35:00|2071.9|2065.9|2072.4|2066.4|2072.9|2066.9|2071.9|2065.9|9
1611564000000|2021-01-25 08:40:00|2072.6|2066.6|2071.4|2065.4|2073.6|2067.6|2071.1|2065.1|14
1611564300000|2021-01-25 08:45:00|2071.6|2065.6|2071.9|2065.9|2072.1|2066.1|2071.4|2065.4|11
1611564600000|2021-01-25 08:50:00|2071.6|2065.6|2071.4|2065.4|2071.6|2065.6|2071.4|2065.4|2
1611564900000|2021-01-25 08:55:00|2070.9|2064.9|2073.4|2067.4|2073.6|2067.6|2070.4|2064.4|13
1611565200000|2021-01-25 09:00:00|2073.6|2067.6|2071.1|2065.1|2074.1|2068.1|2070.9|2064.9|18
1611565500000|2021-01-25 09:05:00|2071.4|2065.4|2072.1|2066.1|2072.1|2066.1|2070.9|2064.9|7
1611565800000|2021-01-25 09:10:00|2071.9|2065.9|2071.4|2065.4|2072.4|2066.4|2070.9|2064.9|10
1611566100000|2021-01-25 09:15:00|2071.1|2065.1|2068.9|2062.9|2071.1|2065.1|2068.6|2062.6|23
1611566400000|2021-01-25 09:20:00|2067.6|2061.6|2067.9|2061.9|2067.9|2061.9|2066.4|2060.4|15
1611566700000|2021-01-25 09:25:00|2067.6|2061.6|2066.6|2060.6|2067.9|2061.9|2066.4|2060.4|11
1611567000000|2021-01-25 09:30:00|2067.4|2061.4|2069.9|2063.9|2070.1|2064.1|2067.4|2061.4|12
1611567300000|2021-01-25 09:35:00|2070.1|2064.1|2068.1|2062.1|2070.1|2064.1|2067.4|2061.4|14
1611567600000|2021-01-25 09:40:00|2068.4|2062.4|2067.9|2061.9|2068.4|2062.4|2067.6|2061.6|9
1611567900000|2021-01-25 09:45:00|2067.6|2061.6|2066.4|2060.4|2067.6|2061.6|2065.1|2059.1|15
1611568200000|2021-01-25 09:50:00|2067.1|2061.1|2066.6|2060.6|2067.1|2061.1|2066.6|2060.6|3
1611568500000|2021-01-25 09:55:00|2066.9|2060.9|2066.9|2060.9|2067.9|2061.9|2066.9|2060.9|6
1611568800000|2021-01-25 10:00:00|2066.1|2060.1|2067.1|2061.1|2067.9|2061.9|2066.1|2060.1|8
1611569100000|2021-01-25 10:05:00|2067.4|2061.4|2068.4|2062.4|2068.4|2062.4|2067.1|2061.1|7
1611569400000|2021-01-25 10:10:00|2068.6|2062.6|2068.9|2062.9|2068.9|2062.9|2066.1|2060.1|16
1611569700000|2021-01-25 10:15:00|2068.6|2062.6|2069.1|2063.1|2069.4|2063.4|2068.4|2062.4|13
1611570000000|2021-01-25 10:20:00|2069.4|2063.4|2069.9|2063.9|2069.9|2063.9|2069.4|2063.4|4
1611570300000|2021-01-25 10:25:00|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|1
1611570600000|2021-01-25 10:30:00|2069.9|2063.9|2070.4|2064.4|2070.9|2064.9|2069.9|2063.9|9
1611570900000|2021-01-25 10:35:00|2070.6|2064.6|2070.6|2064.6|2070.6|2064.6|2070.4|2064.4|3
1611571200000|2021-01-25 10:40:00|2070.4|2064.4|2071.4|2065.4|2071.4|2065.4|2070.4|2064.4|3
1611571500000|2021-01-25 10:45:00|2071.6|2065.6|2071.4|2065.4|2072.1|2066.1|2071.4|2065.4|4
1611571800000|2021-01-25 10:50:00|2071.6|2065.6|2071.6|2065.6|2071.6|2065.6|2071.4|2065.4|3
1611572100000|2021-01-25 10:55:00|2071.4|2065.4|2070.9|2064.9|2071.4|2065.4|2069.9|2063.9|10
1611572400000|2021-01-25 11:00:00|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|1
1611572700000|2021-01-25 11:05:00|2071.6|2065.6|2071.1|2065.1|2071.6|2065.6|2071.1|2065.1|5
1611573000000|2021-01-25 11:10:00|2071.6|2065.6|2072.1|2066.1|2072.1|2066.1|2071.6|2065.6|3
1611573300000|2021-01-25 11:15:00|2072.4|2066.4|2073.9|2067.9|2074.1|2068.1|2070.4|2064.4|19
1611573600000|2021-01-25 11:20:00|2073.4|2067.4|2074.4|2068.4|2074.6|2068.6|2072.4|2066.4|15
1611573900000|2021-01-25 11:25:00|2073.9|2067.9|2074.4|2068.4|2074.4|2068.4|2073.9|2067.9|2
1611574500000|2021-01-25 11:35:00|2074.9|2068.9|2074.4|2068.4|2074.9|2068.9|2074.4|2068.4|3
1611574800000|2021-01-25 11:40:00|2074.6|2068.6|2072.1|2066.1|2074.6|2068.6|2072.1|2066.1|8
1611575100000|2021-01-25 11:45:00|2071.9|2065.9|2070.6|2064.6|2071.9|2065.9|2070.4|2064.4|13
1611575400000|2021-01-25 11:50:00|2070.1|2064.1|2071.1|2065.1|2072.1|2066.1|2069.9|2063.9|8
1611575700000|2021-01-25 11:55:00|2070.6|2064.6|2069.4|2063.4|2070.6|2064.6|2069.4|2063.4|4
1611576000000|2021-01-25 12:00:00|2069.1|2063.1|2069.1|2063.1|2069.9|2063.9|2068.9|2062.9|9
1611576300000|2021-01-25 12:05:00|2068.9|2062.9|2069.1|2063.1|2069.4|2063.4|2068.9|2062.9|5
1611576600000|2021-01-25 12:10:00|2068.9|2062.9|2069.4|2063.4|2069.4|2063.4|2068.6|2062.6|5
1611576900000|2021-01-25 12:15:00|2069.1|2063.1|2067.4|2061.4|2069.1|2063.1|2067.4|2061.4|5
1611577200000|2021-01-25 12:20:00|2067.1|2061.1|2064.6|2058.6|2067.1|2061.1|2064.6|2058.6|8
1611577500000|2021-01-25 12:25:00|2064.9|2058.9|2066.4|2060.4|2066.6|2060.6|2064.9|2058.9|6
1611577800000|2021-01-25 12:30:00|2066.1|2060.1|2066.4|2060.4|2067.1|2061.1|2065.9|2059.9|10
1611578100000|2021-01-25 12:35:00|2065.6|2059.6|2064.6|2058.6|2065.6|2059.6|2062.6|2056.6|22
1611578400000|2021-01-25 12:40:00|2064.4|2058.4|2064.4|2058.4|2064.4|2058.4|2064.1|2058.1|3
1611578700000|2021-01-25 12:45:00|2064.1|2058.1|2063.6|2057.6|2064.6|2058.6|2061.1|2055.1|68
1611579000000|2021-01-25 12:50:00|2063.9|2057.9|2061.4|2055.4|2064.1|2058.1|2060.9|2054.9|23
1611579300000|2021-01-25 12:55:00|2061.9|2055.9|2060.6|2054.6|2061.9|2055.9|2060.4|2054.4|13
1611579600000|2021-01-25 13:00:00|2060.4|2054.4|2067.4|2061.4|2068.9|2062.9|2060.4|2054.4|77
1611579900000|2021-01-25 13:05:00|2067.6|2061.6|2069.6|2063.6|2070.4|2064.4|2067.4|2061.4|22
1611580200000|2021-01-25 13:10:00|2069.9|2063.9|2072.9|2066.9|2075.1|2069.1|2069.4|2063.4|61
1611580500000|2021-01-25 13:15:00|2073.1|2067.1|2069.9|2063.9|2073.4|2067.4|2068.1|2062.1|40
1611580800000|2021-01-25 13:20:00|2069.6|2063.6|2069.4|2063.4|2069.6|2063.6|2068.1|2062.1|16
1611581100000|2021-01-25 13:25:00|2069.1|2063.1|2065.1|2059.1|2069.1|2063.1|2065.1|2059.1|23
1611581400000|2021-01-25 13:30:00|2064.9|2058.9|2061.9|2055.9|2065.1|2059.1|2059.1|2053.1|20
1611581700000|2021-01-25 13:35:00|2062.1|2056.1|2060.9|2054.9|2063.4|2057.4|2060.4|2054.4|23
1611582000000|2021-01-25 13:40:00|2060.4|2054.4|2060.9|2054.9|2060.9|2054.9|2059.9|2053.9|9
1611582300000|2021-01-25 13:45:00|2061.9|2055.9|2062.6|2056.6|2063.1|2057.1|2061.6|2055.6|9
1611582600000|2021-01-25 13:50:00|2062.9|2056.9|2063.1|2057.1|2063.6|2057.6|2062.4|2056.4|26
1611582900000|2021-01-25 13:55:00|2062.9|2056.9|2066.6|2060.6|2067.6|2061.6|2061.4|2055.4|36
1611583200000|2021-01-25 14:00:00|2066.9|2060.9|2070.1|2064.1|2073.1|2067.1|2066.9|2060.9|28
1611583500000|2021-01-25 14:05:00|2069.6|2063.6|2072.4|2066.4|2072.4|2066.4|2069.6|2063.6|19
1611583800000|2021-01-25 14:10:00|2072.1|2066.1|2070.6|2064.6|2072.4|2066.4|2070.6|2064.6|18
1611584100000|2021-01-25 14:15:00|2070.9|2064.9|2069.1|2063.1|2072.1|2066.1|2068.9|2062.9|21
1611584400000|2021-01-25 14:20:00|2068.6|2062.6|2066.4|2060.4|2069.1|2063.1|2066.1|2060.1|16
1611584700000|2021-01-25 14:25:00|2066.1|2060.1|2065.4|2059.4|2066.1|2060.1|2063.4|2057.4|8
1611585000000|2021-01-25 14:30:00|2065.6|2059.6|2067.1|2061.1|2067.4|2061.4|2065.6|2059.6|24
1611585300000|2021-01-25 14:35:00|2066.6|2060.6|2068.1|2062.1|2069.1|2063.1|2066.6|2060.6|16
1611585600000|2021-01-25 14:40:00|2068.4|2062.4|2066.6|2060.6|2069.1|2063.1|2066.6|2060.6|14
1611585900000|2021-01-25 14:45:00|2066.4|2060.4|2060.1|2054.1|2066.4|2060.4|2059.9|2053.9|20
1611586200000|2021-01-25 14:50:00|2059.9|2053.9|2056.6|2050.6|2060.4|2054.4|2056.1|2050.1|16
1611586500000|2021-01-25 14:55:00|2056.9|2050.9|2056.9|2050.9|2057.4|2051.4|2055.1|2049.1|24
1611586800000|2021-01-25 15:00:00|2056.4|2050.4|2057.1|2051.1|2057.1|2051.1|2055.4|2049.4|34
1611587100000|2021-01-25 15:05:00|2057.4|2051.4|2054.9|2048.9|2057.6|2051.6|2054.9|2048.9|25
1611587400000|2021-01-25 15:10:00|2054|2048|2052.4|2046.4|2054|2048|2050.6|2044.6|30
1611587700000|2021-01-25 15:15:00|2052.6|2046.6|2057.1|2051.1|2057.1|2051.1|2052.6|2046.6|19
1611588000000|2021-01-25 15:20:00|2056.9|2050.9|2061.4|2055.4|2061.6|2055.6|2056.6|2050.6|39
1611588300000|2021-01-25 15:25:00|2061.6|2055.6|2059.9|2053.9|2062.1|2056.1|2059.4|2053.4|23
1611588600000|2021-01-25 15:30:00|2061.1|2055.1|2063.1|2057.1|2063.1|2057.1|2060.4|2054.4|21
1611588900000|2021-01-25 15:35:00|2063.6|2057.6|2060.1|2054.1|2064.1|2058.1|2059.1|2053.1|23
1611589200000|2021-01-25 15:40:00|2060.4|2054.4|2062.1|2056.1|2062.6|2056.6|2060.4|2054.4|16
1611589500000|2021-01-25 15:45:00|2062.6|2056.6|2061.9|2055.9|2062.9|2056.9|2060.6|2054.6|18
1611589800000|2021-01-25 15:50:00|2061.6|2055.6|2061.6|2055.6|2063.1|2057.1|2060.4|2054.4|21
1611590100000|2021-01-25 15:55:00|2061.9|2055.9|2057.6|2051.6|2062.6|2056.6|2056.9|2050.9|34
1611590400000|2021-01-25 16:00:00|2058.1|2052.1|2056.6|2050.6|2058.4|2052.4|2056.4|2050.4|27
1611590700000|2021-01-25 16:05:00|2056.9|2050.9|2055.4|2049.4|2057.6|2051.6|2054.9|2048.9|39
1611591000000|2021-01-25 16:10:00|2055.6|2049.6|2056.6|2050.6|2058.1|2052.1|2055.6|2049.6|27
1611591300000|2021-01-25 16:15:00|2056.4|2050.4|2049.4|2043.4|2056.4|2050.4|2047.4|2041.4|71
1611591600000|2021-01-25 16:20:00|2049.6|2043.6|2057.1|2051.1|2057.4|2051.4|2049.4|2043.4|37
1611591900000|2021-01-25 16:25:00|2056.9|2050.9|2056.1|2050.1|2058.4|2052.4|2054.9|2048.9|26
1611592200000|2021-01-25 16:30:00|2056.4|2050.4|2055.9|2049.9|2058.6|2052.6|2055.9|2049.9|33
1611592500000|2021-01-25 16:35:00|2055.6|2049.6|2056.4|2050.4|2059.1|2053.1|2055.4|2049.4|23
1611592800000|2021-01-25 16:40:00|2056.6|2050.6|2057.9|2051.9|2058.4|2052.4|2056.6|2050.6|12
1611593100000|2021-01-25 16:45:00|2058.1|2052.1|2059.6|2053.6|2060.4|2054.4|2058.1|2052.1|14
1611593400000|2021-01-25 16:50:00|2059.9|2053.9|2060.9|2054.9|2060.9|2054.9|2059.9|2053.9|6
1611593700000|2021-01-25 16:55:00|2061.9|2055.9|2062.1|2056.1|2062.6|2056.6|2061.9|2055.9|5
1611594000000|2021-01-25 17:00:00|2062.4|2056.4|2062.6|2056.6|2062.9|2056.9|2062.4|2056.4|7
1611594300000|2021-01-25 17:05:00|2062.4|2056.4|2061.4|2055.4|2062.4|2056.4|2061.4|2055.4|2
1611594900000|2021-01-25 17:15:00|2060.9|2054.9|2060.9|2054.9|2060.9|2054.9|2060.9|2054.9|1
1611595200000|2021-01-25 17:20:00|2061.1|2055.1|2061.4|2055.4|2061.4|2055.4|2061.1|2055.1|4
1611595500000|2021-01-25 17:25:00|2061.6|2055.6|2061.9|2055.9|2061.9|2055.9|2061.6|2055.6|2
1611595800000|2021-01-25 17:30:00|2060.6|2054.6|2059.6|2053.6|2060.9|2054.9|2059.4|2053.4|5
1611596100000|2021-01-25 17:35:00|2059.9|2053.9|2059.6|2053.6|2059.9|2053.9|2059.4|2053.4|5
1611597300000|2021-01-25 17:55:00|2059.8|2053.8|2065.8|2059.8|2065.8|2059.8|2059.8|2053.8|20
1611622800000|2021-01-26 01:00:00|2057.9|2051.9|2058.3|2052.3|2058.4|2052.4|2057.9|2051.9|3
1611623100000|2021-01-26 01:05:00|2058.4|2052.4|2058|2052|2058.6|2052.6|2056.5|2050.5|15
1611623400000|2021-01-26 01:10:00|2058.1|2052.1|2052.9|2046.9|2058.5|2052.5|2052.9|2046.9|71
1611623700000|2021-01-26 01:15:00|2053.4|2047.4|2053.4|2047.4|2053.4|2047.4|2053.4|2047.4|1
1611624000000|2021-01-26 01:20:00|2052.5|2046.5|2053|2047|2053.3|2047.3|2052|2046|37
1611624300000|2021-01-26 01:25:00|2053.1|2047.1|2053|2047|2053.1|2047.1|2053|2047|2
1611624600000|2021-01-26 01:30:00|2054.1|2048.1|2057.6|2051.6|2057.6|2051.6|2054|2048|16
1611624900000|2021-01-26 01:35:00|2058.3|2052.3|2058.3|2052.3|2058.9|2052.9|2058|2052|70
1611625200000|2021-01-26 01:40:00|2058.1|2052.1|2058.3|2052.3|2058.3|2052.3|2058.1|2052.1|2
1611625500000|2021-01-26 01:45:00|2058.1|2052.1|2057.4|2051.4|2058.1|2052.1|2057|2051|22
1611625800000|2021-01-26 01:50:00|2057.5|2051.5|2059|2053|2059|2053|2057.5|2051.5|5
1611626100000|2021-01-26 01:55:00|2058.8|2052.8|2058.8|2052.8|2058.8|2052.8|2058.8|2052.8|1
1611626400000|2021-01-26 02:00:00|2058.6|2052.6|2060.1|2054.1|2060.6|2054.6|2057.9|2051.9|97
1611626700000|2021-01-26 02:05:00|2059.5|2053.5|2066.1|2060.1|2066.6|2060.6|2059.4|2053.4|103
1611627000000|2021-01-26 02:10:00|2066.6|2060.6|2064.5|2058.5|2066.6|2060.6|2064.5|2058.5|12
1611627300000|2021-01-26 02:15:00|2064.3|2058.3|2064.3|2058.3|2064.3|2058.3|2064|2058|4
1611627600000|2021-01-26 02:20:00|2064|2058|2063.6|2057.6|2064|2058|2063.6|2057.6|3
1611628200000|2021-01-26 02:30:00|2063.8|2057.8|2061.3|2055.3|2063.8|2057.8|2060.8|2054.8|28
1611628500000|2021-01-26 02:35:00|2061.4|2055.4|2062.5|2056.5|2065.3|2059.3|2061.4|2055.4|34
1611628800000|2021-01-26 02:40:00|2062.4|2056.4|2061.1|2055.1|2063|2057|2060.8|2054.8|25
1611629100000|2021-01-26 02:45:00|2061.3|2055.3|2060.9|2054.9|2061.3|2055.3|2060.8|2054.8|9
1611629400000|2021-01-26 02:50:00|2061|2055|2061.1|2055.1|2064.5|2058.5|2060.9|2054.9|27
1611629700000|2021-01-26 02:55:00|2060.9|2054.9|2057.9|2051.9|2060.9|2054.9|2057.9|2051.9|32
1611630000000|2021-01-26 03:00:00|2057.8|2051.8|2054.4|2048.4|2057.8|2051.8|2054.3|2048.3|43
1611630300000|2021-01-26 03:05:00|2054.5|2048.5|2055|2049|2056.8|2050.8|2053.8|2047.8|52
1611630600000|2021-01-26 03:10:00|2055.3|2049.3|2056.3|2050.3|2056.9|2050.9|2055.3|2049.3|32
1611630900000|2021-01-26 03:15:00|2056.5|2050.5|2055.6|2049.6|2056.5|2050.5|2055.6|2049.6|13
1611631200000|2021-01-26 03:20:00|2055.8|2049.8|2056.5|2050.5|2056.9|2050.9|2055.6|2049.6|26
1611631500000|2021-01-26 03:25:00|2056.3|2050.3|2056.5|2050.5|2056.8|2050.8|2055.5|2049.5|24
1611631800000|2021-01-26 03:30:00|2056.4|2050.4|2055.5|2049.5|2056.5|2050.5|2055.5|2049.5|5
1611632100000|2021-01-26 03:35:00|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|1
1611633300000|2021-01-26 03:55:00|2056.1|2050.1|2056|2050|2056.1|2050.1|2056|2050|2
1611633600000|2021-01-26 04:00:00|2056.3|2050.3|2056.4|2050.4|2056.4|2050.4|2056.3|2050.3|2
1611635400000|2021-01-26 04:30:00|2055.9|2049.9|2056.5|2050.5|2056.5|2050.5|2055.9|2049.9|4
1611635700000|2021-01-26 04:35:00|2056.3|2050.3|2054.6|2048.6|2056.3|2050.3|2054.5|2048.5|10
1611639000000|2021-01-26 05:30:00|2054.8|2048.8|2054.3|2048.3|2055.5|2049.5|2054.3|2048.3|86
1611639300000|2021-01-26 05:35:00|2052.8|2046.8|2059.8|2053.8|2060.4|2054.4|2052.5|2046.5|127
1611639600000|2021-01-26 05:40:00|2060.3|2054.3|2064.9|2058.9|2067.3|2061.3|2058.8|2052.8|138
1611639900000|2021-01-26 05:45:00|2064.4|2058.4|2065.8|2059.8|2065.8|2059.8|2063.9|2057.9|21
1611640200000|2021-01-26 05:50:00|2065.6|2059.6|2070|2064|2072.6|2066.6|2065.6|2059.6|24
1611640500000|2021-01-26 05:55:00|2069.6|2063.6|2068.6|2062.6|2069.6|2063.6|2067.8|2061.8|12
1611640800000|2021-01-26 06:00:00|2068.8|2062.8|2068.9|2062.9|2069.1|2063.1|2067|2061|37
1611641100000|2021-01-26 06:05:00|2068.8|2062.8|2065.5|2059.5|2068.9|2062.9|2065.5|2059.5|121
1611641400000|2021-01-26 06:10:00|2065.1|2059.1|2066.8|2060.8|2067.3|2061.3|2065.1|2059.1|17
1611641700000|2021-01-26 06:15:00|2067|2061|2067|2061|2067.4|2061.4|2066.9|2060.9|13
1611642000000|2021-01-26 06:20:00|2066.3|2060.3|2066.6|2060.6|2066.6|2060.6|2066.3|2060.3|7
1611642300000|2021-01-26 06:25:00|2066.5|2060.5|2065.8|2059.8|2066.5|2060.5|2065.8|2059.8|14
1611642600000|2021-01-26 06:30:00|2064.9|2058.9|2066.4|2060.4|2067|2061|2064.9|2058.9|19
1611642900000|2021-01-26 06:35:00|2066.3|2060.3|2059.4|2053.4|2066.4|2060.4|2059|2053|68
1611643200000|2021-01-26 06:40:00|2059.1|2053.1|2059.4|2053.4|2059.8|2053.8|2058.6|2052.6|9
1611643500000|2021-01-26 06:45:00|2059.3|2053.3|2059.9|2053.9|2060.1|2054.1|2059|2053|30
1611643800000|2021-01-26 06:50:00|2059.8|2053.8|2057.6|2051.6|2059.8|2053.8|2057.6|2051.6|6
1611644100000|2021-01-26 06:55:00|2056.6|2050.6|2056.4|2050.4|2056.6|2050.6|2056.4|2050.4|3
1611644400000|2021-01-26 07:00:00|2056.5|2050.5|2058|2052|2058|2052|2056.3|2050.3|147
1611644700000|2021-01-26 07:05:00|2057.8|2051.8|2058|2052|2058|2052|2057.8|2051.8|8
1611645000000|2021-01-26 07:10:00|2057.3|2051.3|2057.6|2051.6|2058|2052|2057.3|2051.3|7
1611645300000|2021-01-26 07:15:00|2057|2051|2056.1|2050.1|2057|2051|2056.1|2050.1|4
1611645900000|2021-01-26 07:25:00|2055.1|2049.1|2052.5|2046.5|2055.1|2049.1|2052.5|2046.5|6
1611646200000|2021-01-26 07:30:00|2053.4|2047.4|2052.4|2046.4|2053.5|2047.5|2052.1|2046.1|9
1611646500000|2021-01-26 07:35:00|2051.8|2045.8|2046.3|2040.3|2051.8|2045.8|2044.3|2038.3|26
1611646800000|2021-01-26 07:40:00|2046.4|2040.4|2048.8|2042.8|2048.8|2042.8|2045.3|2039.3|12
1611647400000|2021-01-26 07:50:00|2048.4|2042.4|2048.3|2042.3|2048.4|2042.4|2048.3|2042.3|2
1611647700000|2021-01-26 07:55:00|2048.4|2042.4|2050.9|2044.9|2050.9|2044.9|2048.4|2042.4|8
1611648000000|2021-01-26 08:00:00|2051.4|2045.4|2046.9|2040.9|2053.6|2047.6|2046.9|2040.9|27
1611648300000|2021-01-26 08:05:00|2047.1|2041.1|2049.6|2043.6|2049.6|2043.6|2043.9|2037.9|27
1611648600000|2021-01-26 08:10:00|2049.9|2043.9|2055.4|2049.4|2055.9|2049.9|2049.9|2043.9|27
1611648900000|2021-01-26 08:15:00|2055.1|2049.1|2058.9|2052.9|2058.9|2052.9|2055.1|2049.1|24
1611649200000|2021-01-26 08:20:00|2057.1|2051.1|2054.4|2048.4|2057.1|2051.1|2053.9|2047.9|28
1611649500000|2021-01-26 08:25:00|2054.9|2048.9|2055.6|2049.6|2055.9|2049.9|2054.9|2048.9|5
1611649800000|2021-01-26 08:30:00|2055.4|2049.4|2056.4|2050.4|2059.1|2053.1|2055.1|2049.1|15
1611650100000|2021-01-26 08:35:00|2056.6|2050.6|2056.1|2050.1|2057.6|2051.6|2056.1|2050.1|10
1611650400000|2021-01-26 08:40:00|2056.4|2050.4|2056.1|2050.1|2056.4|2050.4|2055.6|2049.6|8
1611650700000|2021-01-26 08:45:00|2056.4|2050.4|2057.1|2051.1|2057.1|2051.1|2056.1|2050.1|5
1611651000000|2021-01-26 08:50:00|2056.6|2050.6|2055.6|2049.6|2057.4|2051.4|2055.6|2049.6|9
1611651300000|2021-01-26 08:55:00|2055.9|2049.9|2055.1|2049.1|2055.9|2049.9|2054.4|2048.4|9
1611651600000|2021-01-26 09:00:00|2055.6|2049.6|2055.6|2049.6|2055.9|2049.9|2055.4|2049.4|10
1611651900000|2021-01-26 09:05:00|2055.4|2049.4|2055.9|2049.9|2055.9|2049.9|2055.4|2049.4|2
1611652200000|2021-01-26 09:10:00|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|1
1611652500000|2021-01-26 09:15:00|2055.9|2049.9|2049.6|2043.6|2055.9|2049.9|2049.6|2043.6|12
1611652800000|2021-01-26 09:20:00|2048.9|2042.9|2051.4|2045.4|2053.4|2047.4|2048.9|2042.9|14
1611653100000|2021-01-26 09:25:00|2051.1|2045.1|2049.9|2043.9|2051.1|2045.1|2049.4|2043.4|21
1611653400000|2021-01-26 09:30:00|2049.6|2043.6|2050.4|2044.4|2050.4|2044.4|2049.6|2043.6|4
1611653700000|2021-01-26 09:35:00|2050.6|2044.6|2049.9|2043.9|2050.6|2044.6|2049.9|2043.9|4
1611654000000|2021-01-26 09:40:00|2050.1|2044.1|2048.6|2042.6|2050.4|2044.4|2047.9|2041.9|13
1611654300000|2021-01-26 09:45:00|2048.4|2042.4|2048.4|2042.4|2048.6|2042.6|2048.1|2042.1|7
1611654600000|2021-01-26 09:50:00|2048.1|2042.1|2049.1|2043.1|2049.4|2043.4|2047.9|2041.9|10
1611654900000|2021-01-26 09:55:00|2048.9|2042.9|2048.4|2042.4|2049.1|2043.1|2047.4|2041.4|13
1611655200000|2021-01-26 10:00:00|2048.6|2042.6|2048.6|2042.6|2049.6|2043.6|2048.4|2042.4|8
1611655500000|2021-01-26 10:05:00|2048.4|2042.4|2049.4|2043.4|2049.4|2043.4|2048.4|2042.4|6
1611655800000|2021-01-26 10:10:00|2049.9|2043.9|2052.4|2046.4|2052.4|2046.4|2049.4|2043.4|9
1611656100000|2021-01-26 10:15:00|2053.1|2047.1|2053.6|2047.6|2054.1|2048.1|2053.1|2047.1|10
1611656400000|2021-01-26 10:20:00|2053.4|2047.4|2052.9|2046.9|2053.4|2047.4|2052.6|2046.6|3
1611656700000|2021-01-26 10:25:00|2052.6|2046.6|2051.9|2045.9|2052.6|2046.6|2051.9|2045.9|2
1611657000000|2021-01-26 10:30:00|2051.6|2045.6|2051.9|2045.9|2051.9|2045.9|2051.6|2045.6|2
1611657300000|2021-01-26 10:35:00|2051.6|2045.6|2050.6|2044.6|2051.6|2045.6|2050.6|2044.6|4
1611657600000|2021-01-26 10:40:00|2051.4|2045.4|2050.9|2044.9|2051.6|2045.6|2050.9|2044.9|5
1611657900000|2021-01-26 10:45:00|2051.1|2045.1|2051.9|2045.9|2052.4|2046.4|2051.1|2045.1|7
1611658200000|2021-01-26 10:50:00|2051.6|2045.6|2051.9|2045.9|2051.9|2045.9|2051.1|2045.1|5
1611658500000|2021-01-26 10:55:00|2052.1|2046.1|2052.6|2046.6|2052.9|2046.9|2051.9|2045.9|4
1611658800000|2021-01-26 11:00:00|2052.4|2046.4|2052.4|2046.4|2052.4|2046.4|2052.4|2046.4|1
1611659100000|2021-01-26 11:05:00|2052.6|2046.6|2052.4|2046.4|2052.6|2046.6|2052.1|2046.1|8
1611659400000|2021-01-26 11:10:00|2051.6|2045.6|2050.6|2044.6|2052.6|2046.6|2049.1|2043.1|21
1611659700000|2021-01-26 11:15:00|2050.4|2044.4|2049.6|2043.6|2050.4|2044.4|2049.1|2043.1|12
1611660000000|2021-01-26 11:20:00|2049.9|2043.9|2051.4|2045.4|2051.4|2045.4|2049.9|2043.9|6
1611660300000|2021-01-26 11:25:00|2051.6|2045.6|2052.6|2046.6|2052.6|2046.6|2051.4|2045.4|8
1611660600000|2021-01-26 11:30:00|2052.4|2046.4|2052.4|2046.4|2052.6|2046.6|2052.4|2046.4|3
1611660900000|2021-01-26 11:35:00|2052.6|2046.6|2051.6|2045.6|2052.6|2046.6|2051.4|2045.4|4
1611661200000|2021-01-26 11:40:00|2051.4|2045.4|2051.9|2045.9|2052.4|2046.4|2048.4|2042.4|29
1611661500000|2021-01-26 11:45:00|2053.1|2047.1|2053.4|2047.4|2054.4|2048.4|2052.4|2046.4|11
1611661800000|2021-01-26 11:50:00|2054.1|2048.1|2053.6|2047.6|2055.9|2049.9|2053.4|2047.4|17
1611662100000|2021-01-26 11:55:00|2054.1|2048.1|2054.1|2048.1|2054.9|2048.9|2053.9|2047.9|11
1611662400000|2021-01-26 12:00:00|2054.6|2048.6|2055.9|2049.9|2056.1|2050.1|2054.6|2048.6|8
1611662700000|2021-01-26 12:05:00|2056.1|2050.1|2055.9|2049.9|2057.9|2051.9|2055.6|2049.6|13
1611663000000|2021-01-26 12:10:00|2056.1|2050.1|2056.6|2050.6|2056.6|2050.6|2054.9|2048.9|14
1611663600000|2021-01-26 12:20:00|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|2055.9|2049.9|7
1611663900000|2021-01-26 12:25:00|2056.6|2050.6|2056.6|2050.6|2056.6|2050.6|2056.6|2050.6|1
1611664200000|2021-01-26 12:30:00|2055.9|2049.9|2056.1|2050.1|2056.1|2050.1|2055.9|2049.9|2
1611664500000|2021-01-26 12:35:00|2056.4|2050.4|2057.4|2051.4|2057.4|2051.4|2056.4|2050.4|4
1611664800000|2021-01-26 12:40:00|2057.6|2051.6|2058.1|2052.1|2058.1|2052.1|2057.4|2051.4|8
1611665100000|2021-01-26 12:45:00|2058.4|2052.4|2057.4|2051.4|2059.6|2053.6|2056.9|2050.9|41
1611665400000|2021-01-26 12:50:00|2057.1|2051.1|2057.1|2051.1|2057.9|2051.9|2056.6|2050.6|12
1611665700000|2021-01-26 12:55:00|2056.9|2050.9|2057.4|2051.4|2057.4|2051.4|2056.6|2050.6|10
1611666000000|2021-01-26 13:00:00|2057.6|2051.6|2059.4|2053.4|2062.6|2056.6|2057.6|2051.6|48
1611666300000|2021-01-26 13:05:00|2059.6|2053.6|2059.6|2053.6|2061.4|2055.4|2057.4|2051.4|72
1611666600000|2021-01-26 13:10:00|2059.4|2053.4|2065.1|2059.1|2065.6|2059.6|2056.9|2050.9|124
1611666900000|2021-01-26 13:15:00|2065.4|2059.4|2066.1|2060.1|2067.9|2061.9|2062.6|2056.6|109
1611667200000|2021-01-26 13:20:00|2066.4|2060.4|2067.1|2061.1|2067.9|2061.9|2063.4|2057.4|38
1611667500000|2021-01-26 13:25:00|2066.6|2060.6|2061.9|2055.9|2067.1|2061.1|2061.9|2055.9|49
1611667800000|2021-01-26 13:30:00|2061.1|2055.1|2065.9|2059.9|2066.4|2060.4|2060.1|2054.1|56
1611668100000|2021-01-26 13:35:00|2066.4|2060.4|2068.1|2062.1|2068.9|2062.9|2066.1|2060.1|25
1611668400000|2021-01-26 13:40:00|2067.9|2061.9|2072.9|2066.9|2072.9|2066.9|2066.6|2060.6|55
1611668700000|2021-01-26 13:45:00|2073.4|2067.4|2071.1|2065.1|2073.4|2067.4|2067.1|2061.1|39
1611669000000|2021-01-26 13:50:00|2071.4|2065.4|2071.1|2065.1|2071.6|2065.6|2070.1|2064.1|18
1611669300000|2021-01-26 13:55:00|2071.4|2065.4|2068.4|2062.4|2071.6|2065.6|2068.1|2062.1|14
1611669600000|2021-01-26 14:00:00|2068.1|2062.1|2068.1|2062.1|2072.4|2066.4|2067.6|2061.6|54
1611669900000|2021-01-26 14:05:00|2068.4|2062.4|2068.6|2062.6|2072.6|2066.6|2068.4|2062.4|42
1611670200000|2021-01-26 14:10:00|2069.1|2063.1|2071.6|2065.6|2072.6|2066.6|2069.1|2063.1|25
1611670500000|2021-01-26 14:15:00|2071.4|2065.4|2075.4|2069.4|2076.4|2070.4|2071.4|2065.4|38
1611670800000|2021-01-26 14:20:00|2075.6|2069.6|2075.1|2069.1|2075.6|2069.6|2075.1|2069.1|5
1611671100000|2021-01-26 14:25:00|2075.4|2069.4|2078.1|2072.1|2078.1|2072.1|2074.1|2068.1|87
1611671400000|2021-01-26 14:30:00|2078.6|2072.6|2081.1|2075.1|2083.4|2077.4|2077.9|2071.9|92
1611671700000|2021-01-26 14:35:00|2081.4|2075.4|2079.1|2073.1|2081.4|2075.4|2078.6|2072.6|61
1611672000000|2021-01-26 14:40:00|2079.4|2073.4|2076.9|2070.9|2082.4|2076.4|2076.4|2070.4|47
1611672300000|2021-01-26 14:45:00|2077.1|2071.1|2077.4|2071.4|2077.6|2071.6|2074.9|2068.9|34
1611672600000|2021-01-26 14:50:00|2077.6|2071.6|2078.1|2072.1|2080.4|2074.4|2076.6|2070.6|41
1611672900000|2021-01-26 14:55:00|2078.4|2072.4|2080.9|2074.9|2080.9|2074.9|2078.4|2072.4|14
1611673200000|2021-01-26 15:00:00|2081.1|2075.1|2082.1|2076.1|2083.4|2077.4|2078.9|2072.9|30
1611673500000|2021-01-26 15:05:00|2082.6|2076.6|2079.9|2073.9|2082.9|2076.9|2079.4|2073.4|44
1611673800000|2021-01-26 15:10:00|2080.4|2074.4|2079.4|2073.4|2081.1|2075.1|2079.4|2073.4|19
1611674100000|2021-01-26 15:15:00|2079.6|2073.6|2076.9|2070.9|2080.6|2074.6|2076.1|2070.1|32
1611674400000|2021-01-26 15:20:00|2077.1|2071.1|2075.6|2069.6|2077.6|2071.6|2075.1|2069.1|13
1611674700000|2021-01-26 15:25:00|2075.9|2069.9|2076.1|2070.1|2076.6|2070.6|2072.9|2066.9|27
1611675000000|2021-01-26 15:30:00|2075.9|2069.9|2073.4|2067.4|2075.9|2069.9|2070.1|2064.1|35
1611675300000|2021-01-26 15:35:00|2073.9|2067.9|2069.4|2063.4|2075.4|2069.4|2069.4|2063.4|26
1611675600000|2021-01-26 15:40:00|2069.6|2063.6|2072.1|2066.1|2072.9|2066.9|2066.6|2060.6|38
1611675900000|2021-01-26 15:45:00|2071.9|2065.9|2073.6|2067.6|2073.6|2067.6|2071.1|2065.1|13
1611676200000|2021-01-26 15:50:00|2073.1|2067.1|2070.4|2064.4|2073.1|2067.1|2069.4|2063.4|15
1611676500000|2021-01-26 15:55:00|2070.1|2064.1|2071.1|2065.1|2071.1|2065.1|2069.9|2063.9|10
1611676800000|2021-01-26 16:00:00|2070.9|2064.9|2072.9|2066.9|2073.1|2067.1|2069.6|2063.6|37
1611677100000|2021-01-26 16:05:00|2073.1|2067.1|2072.9|2066.9|2075.4|2069.4|2072.1|2066.1|43
1611677400000|2021-01-26 16:10:00|2072.6|2066.6|2077.9|2071.9|2078.6|2072.6|2071.6|2065.6|61
1611677700000|2021-01-26 16:15:00|2078.1|2072.1|2080.6|2074.6|2083.4|2077.4|2076.9|2070.9|125
1611678000000|2021-01-26 16:20:00|2080.1|2074.1|2076.9|2070.9|2080.4|2074.4|2076.1|2070.1|19
1611678300000|2021-01-26 16:25:00|2076.4|2070.4|2071.6|2065.6|2078.1|2072.1|2071.4|2065.4|40
1611678600000|2021-01-26 16:30:00|2071.9|2065.9|2074.6|2068.6|2075.1|2069.1|2071.1|2065.1|37
1611678900000|2021-01-26 16:35:00|2074.1|2068.1|2079.6|2073.6|2079.9|2073.9|2074.1|2068.1|22
1611679200000|2021-01-26 16:40:00|2079.1|2073.1|2079.6|2073.6|2080.1|2074.1|2078.9|2072.9|18
1611679500000|2021-01-26 16:45:00|2079.4|2073.4|2079.6|2073.6|2079.9|2073.9|2079.4|2073.4|6
1611679800000|2021-01-26 16:50:00|2080.1|2074.1|2076.6|2070.6|2080.6|2074.6|2076.4|2070.4|40
1611680100000|2021-01-26 16:55:00|2076.4|2070.4|2076.9|2070.9|2076.9|2070.9|2074.6|2068.6|18
1611680400000|2021-01-26 17:00:00|2076.6|2070.6|2076.4|2070.4|2076.9|2070.9|2076.4|2070.4|6
1611680700000|2021-01-26 17:05:00|2075.4|2069.4|2074.9|2068.9|2075.4|2069.4|2074.9|2068.9|2
1611681000000|2021-01-26 17:10:00|2075.1|2069.1|2075.1|2069.1|2075.1|2069.1|2075.1|2069.1|1
1611681300000|2021-01-26 17:15:00|2075.4|2069.4|2075.1|2069.1|2075.4|2069.4|2075.1|2069.1|2
1611681600000|2021-01-26 17:20:00|2075.4|2069.4|2075.9|2069.9|2076.6|2070.6|2075.4|2069.4|10
1611681900000|2021-01-26 17:25:00|2075.6|2069.6|2075.6|2069.6|2075.6|2069.6|2075.6|2069.6|1
1611682200000|2021-01-26 17:30:00|2074.6|2068.6|2075.9|2069.9|2075.9|2069.9|2074.6|2068.6|7
1611682800000|2021-01-26 17:40:00|2076.1|2070.1|2076.1|2070.1|2076.1|2070.1|2076.1|2070.1|1
1611683400000|2021-01-26 17:50:00|2076.4|2070.4|2077.4|2071.4|2077.4|2071.4|2076.4|2070.4|4
1611683700000|2021-01-26 17:55:00|2077.3|2071.3|2077.6|2071.6|2077.9|2071.9|2076.9|2070.9|10
1611709200000|2021-01-27 01:00:00|2077.3|2071.3|2077.9|2071.9|2078.1|2072.1|2076.6|2070.6|23
1611709500000|2021-01-27 01:05:00|2077.6|2071.6|2071.9|2065.9|2077.6|2071.6|2070.8|2064.8|82
1611709800000|2021-01-27 01:10:00|2072.1|2066.1|2072.1|2066.1|2072.6|2066.6|2071.3|2065.3|22
1611710100000|2021-01-27 01:15:00|2071.5|2065.5|2069.9|2063.9|2072.1|2066.1|2069.4|2063.4|54
1611710400000|2021-01-27 01:20:00|2069.4|2063.4|2070.5|2064.5|2070.5|2064.5|2068.9|2062.9|13
1611710700000|2021-01-27 01:25:00|2070.4|2064.4|2071|2065|2071.1|2065.1|2068.9|2062.9|23
1611711000000|2021-01-27 01:30:00|2070.9|2064.9|2068.5|2062.5|2071|2065|2068|2062|40
1611711300000|2021-01-27 01:35:00|2068.9|2062.9|2063.5|2057.5|2069.1|2063.1|2062.6|2056.6|49
1611711600000|2021-01-27 01:40:00|2064.6|2058.6|2067|2061|2067.8|2061.8|2064|2058|97
1611711900000|2021-01-27 01:45:00|2066.8|2060.8|2066|2060|2067.8|2061.8|2063.8|2057.8|69
1611712200000|2021-01-27 01:50:00|2065.8|2059.8|2066.1|2060.1|2066.5|2060.5|2063.4|2057.4|18
1611712500000|2021-01-27 01:55:00|2066|2060|2062.6|2056.6|2066|2060|2057.5|2051.5|104
1611712800000|2021-01-27 02:00:00|2062.4|2056.4|2059.1|2053.1|2062.8|2056.8|2058.9|2052.9|53
1611713100000|2021-01-27 02:05:00|2059.3|2053.3|2060.5|2054.5|2060.5|2054.5|2058.6|2052.6|18
1611713400000|2021-01-27 02:10:00|2060.3|2054.3|2060.8|2054.8|2060.9|2054.9|2058.6|2052.6|27
1611713700000|2021-01-27 02:15:00|2060.4|2054.4|2059.9|2053.9|2060.4|2054.4|2059.9|2053.9|2
1611714300000|2021-01-27 02:25:00|2060.1|2054.1|2060.1|2054.1|2060.1|2054.1|2060.1|2054.1|1
1611714600000|2021-01-27 02:30:00|2059.9|2053.9|2063.9|2057.9|2063.9|2057.9|2058.9|2052.9|30
1611714900000|2021-01-27 02:35:00|2064.1|2058.1|2065.3|2059.3|2065.5|2059.5|2063.8|2057.8|81
1611715200000|2021-01-27 02:40:00|2065|2059|2066.8|2060.8|2068|2062|2065|2059|148
1611715500000|2021-01-27 02:45:00|2067|2061|2066.3|2060.3|2067|2061|2065.6|2059.6|36
1611715800000|2021-01-27 02:50:00|2066|2060|2065.3|2059.3|2066|2060|2064.6|2058.6|14
1611716100000|2021-01-27 02:55:00|2064.9|2058.9|2066.9|2060.9|2067.1|2061.1|2063.9|2057.9|30
1611716400000|2021-01-27 03:00:00|2066.6|2060.6|2064.1|2058.1|2066.6|2060.6|2063.3|2057.3|58
1611716700000|2021-01-27 03:05:00|2064.4|2058.4|2060.8|2054.8|2064.4|2058.4|2060.8|2054.8|45
1611717000000|2021-01-27 03:10:00|2060.5|2054.5|2061.8|2055.8|2062.4|2056.4|2059.1|2053.1|126
1611717300000|2021-01-27 03:15:00|2061.4|2055.4|2062.1|2056.1|2062.4|2056.4|2060.6|2054.6|47
1611717600000|2021-01-27 03:20:00|2061.9|2055.9|2060.6|2054.6|2062.1|2056.1|2060.6|2054.6|23
1611717900000|2021-01-27 03:25:00|2059.9|2053.9|2059.8|2053.8|2060.5|2054.5|2058.4|2052.4|65
1611718200000|2021-01-27 03:30:00|2060.3|2054.3|2060|2054|2060.3|2054.3|2059.8|2053.8|3
1611719100000|2021-01-27 03:45:00|2059.9|2053.9|2062.1|2056.1|2062.6|2056.6|2059.9|2053.9|7
1611719400000|2021-01-27 03:50:00|2062.6|2056.6|2063.3|2057.3|2063.3|2057.3|2062.6|2056.6|2
1611719700000|2021-01-27 03:55:00|2062.6|2056.6|2061.6|2055.6|2063.3|2057.3|2061.4|2055.4|7
1611720000000|2021-01-27 04:00:00|2062|2056|2061.4|2055.4|2062|2056|2061|2055|7
1611720900000|2021-01-27 04:15:00|2061.1|2055.1|2060.9|2054.9|2061.1|2055.1|2060.9|2054.9|2
1611722700000|2021-01-27 04:45:00|2060.6|2054.6|2060.6|2054.6|2060.6|2054.6|2060.6|2054.6|1
1611723000000|2021-01-27 04:50:00|2060.4|2054.4|2059.1|2053.1|2060.4|2054.4|2059.1|2053.1|6
1611723300000|2021-01-27 04:55:00|2059.4|2053.4|2059.1|2053.1|2059.4|2053.4|2059.1|2053.1|2
1611724200000|2021-01-27 05:10:00|2059.3|2053.3|2059.3|2053.3|2059.3|2053.3|2059.3|2053.3|1
1611724800000|2021-01-27 05:20:00|2059.4|2053.4|2059.3|2053.3|2059.4|2053.4|2059.3|2053.3|2
1611725400000|2021-01-27 05:30:00|2059.1|2053.1|2057.9|2051.9|2061.3|2055.3|2057.6|2051.6|74
1611725700000|2021-01-27 05:35:00|2057.6|2051.6|2061|2055|2061.3|2055.3|2057.6|2051.6|26
1611726000000|2021-01-27 05:40:00|2060.9|2054.9|2060.5|2054.5|2063|2057|2060.5|2054.5|49
1611726300000|2021-01-27 05:45:00|2060.6|2054.6|2058.9|2052.9|2060.6|2054.6|2058.4|2052.4|8
1611726600000|2021-01-27 05:50:00|2059|2053|2058.6|2052.6|2059|2053|2058|2052|6
1611726900000|2021-01-27 05:55:00|2058.5|2052.5|2061|2055|2062|2056|2058.5|2052.5|36
1611727200000|2021-01-27 06:00:00|2061.1|2055.1|2061.9|2055.9|2062.1|2056.1|2060.5|2054.5|17
1611727500000|2021-01-27 06:05:00|2061.5|2055.5|2068.9|2062.9|2069.1|2063.1|2060.6|2054.6|120
1611727800000|2021-01-27 06:10:00|2068.5|2062.5|2067.4|2061.4|2069|2063|2066.8|2060.8|44
1611728100000|2021-01-27 06:15:00|2067.8|2061.8|2069.6|2063.6|2070.3|2064.3|2067.8|2061.8|19
1611728400000|2021-01-27 06:20:00|2069.5|2063.5|2068.9|2062.9|2069.8|2063.8|2068.9|2062.9|8
1611728700000|2021-01-27 06:25:00|2069.1|2063.1|2067|2061|2069.1|2063.1|2067|2061|26
1611729000000|2021-01-27 06:30:00|2066.8|2060.8|2067.1|2061.1|2067.8|2061.8|2066.3|2060.3|61
1611729300000|2021-01-27 06:35:00|2067|2061|2067.9|2061.9|2068.3|2062.3|2066.6|2060.6|23
1611729600000|2021-01-27 06:40:00|2068.1|2062.1|2068.8|2062.8|2068.8|2062.8|2067.9|2061.9|22
1611729900000|2021-01-27 06:45:00|2068.6|2062.6|2064.6|2058.6|2068.6|2062.6|2063.1|2057.1|68
1611730200000|2021-01-27 06:50:00|2064.9|2058.9|2065.9|2059.9|2066.1|2060.1|2062.5|2056.5|36
1611730500000|2021-01-27 06:55:00|2065.6|2059.6|2066|2060|2067.4|2061.4|2064.9|2058.9|81
1611730800000|2021-01-27 07:00:00|2065.1|2059.1|2065.6|2059.6|2066.1|2060.1|2065.1|2059.1|4
1611731400000|2021-01-27 07:10:00|2065.5|2059.5|2065.5|2059.5|2065.5|2059.5|2064.9|2058.9|4
1611731700000|2021-01-27 07:15:00|2065.9|2059.9|2066.5|2060.5|2066.5|2060.5|2065.9|2059.9|2
1611732000000|2021-01-27 07:20:00|2066.6|2060.6|2066.8|2060.8|2066.8|2060.8|2066.6|2060.6|2
1611732300000|2021-01-27 07:25:00|2067|2061|2067.3|2061.3|2067.3|2061.3|2067|2061|4
1611732600000|2021-01-27 07:30:00|2067.1|2061.1|2066.5|2060.5|2067.1|2061.1|2066.4|2060.4|7
1611732900000|2021-01-27 07:35:00|2066.4|2060.4|2064.1|2058.1|2066.4|2060.4|2064.1|2058.1|12
1611733200000|2021-01-27 07:40:00|2063.1|2057.1|2062.4|2056.4|2063.1|2057.1|2061.9|2055.9|8
1611733500000|2021-01-27 07:45:00|2062.8|2056.8|2064.9|2058.9|2064.9|2058.9|2062.8|2056.8|2
1611734100000|2021-01-27 07:55:00|2065.1|2059.1|2065.9|2059.9|2066.1|2060.1|2065.1|2059.1|7
1611734400000|2021-01-27 08:00:00|2065.6|2059.6|2064.6|2058.6|2065.6|2059.6|2061.9|2055.9|37
1611734700000|2021-01-27 08:05:00|2064.4|2058.4|2062.4|2056.4|2064.6|2058.6|2062.4|2056.4|10
1611735000000|2021-01-27 08:10:00|2062.6|2056.6|2063.9|2057.9|2064.1|2058.1|2062.6|2056.6|6
1611735300000|2021-01-27 08:15:00|2063.1|2057.1|2059.6|2053.6|2063.1|2057.1|2059.6|2053.6|10
1611735600000|2021-01-27 08:20:00|2059.9|2053.9|2060.9|2054.9|2061.9|2055.9|2058.4|2052.4|27
1611735900000|2021-01-27 08:25:00|2060.6|2054.6|2060.1|2054.1|2060.6|2054.6|2059.9|2053.9|6
1611736200000|2021-01-27 08:30:00|2060.4|2054.4|2058.6|2052.6|2060.4|2054.4|2058.6|2052.6|11
1611736500000|2021-01-27 08:35:00|2058.4|2052.4|2055.1|2049.1|2058.4|2052.4|2054.9|2048.9|22
1611736800000|2021-01-27 08:40:00|2055.4|2049.4|2055.4|2049.4|2055.6|2049.6|2055.1|2049.1|7
1611737100000|2021-01-27 08:45:00|2055.6|2049.6|2058.4|2052.4|2058.6|2052.6|2055.6|2049.6|7
1611737400000|2021-01-27 08:50:00|2058.6|2052.6|2057.9|2051.9|2058.9|2052.9|2055.9|2049.9|18
1611737700000|2021-01-27 08:55:00|2058.1|2052.1|2058.1|2052.1|2058.1|2052.1|2058.1|2052.1|1
1611738000000|2021-01-27 09:00:00|2057.9|2051.9|2058.4|2052.4|2058.4|2052.4|2056.6|2050.6|10
1611738300000|2021-01-27 09:05:00|2058.6|2052.6|2060.1|2054.1|2060.1|2054.1|2058.6|2052.6|5
1611738600000|2021-01-27 09:10:00|2060.4|2054.4|2059.9|2053.9|2060.4|2054.4|2058.9|2052.9|7
1611738900000|2021-01-27 09:15:00|2058.6|2052.6|2058.6|2052.6|2058.9|2052.9|2057.6|2051.6|15
1611739200000|2021-01-27 09:20:00|2058.9|2052.9|2060.6|2054.6|2060.9|2054.9|2058.4|2052.4|14
1611739500000|2021-01-27 09:25:00|2060.4|2054.4|2060.1|2054.1|2060.4|2054.4|2059.1|2053.1|7
1611739800000|2021-01-27 09:30:00|2059.9|2053.9|2060.4|2054.4|2060.4|2054.4|2059.9|2053.9|6
1611740100000|2021-01-27 09:35:00|2060.6|2054.6|2061.6|2055.6|2062.1|2056.1|2060.6|2054.6|7
1611740400000|2021-01-27 09:40:00|2062.4|2056.4|2064.1|2058.1|2064.1|2058.1|2061.6|2055.6|18
1611740700000|2021-01-27 09:45:00|2063.4|2057.4|2068.6|2062.6|2068.6|2062.6|2063.4|2057.4|22
1611741000000|2021-01-27 09:50:00|2068.9|2062.9|2065.9|2059.9|2069.1|2063.1|2065.9|2059.9|16
1611741300000|2021-01-27 09:55:00|2065.4|2059.4|2065.4|2059.4|2065.9|2059.9|2061.1|2055.1|34
1611741600000|2021-01-27 10:00:00|2065.1|2059.1|2065.6|2059.6|2065.6|2059.6|2064.1|2058.1|12
1611741900000|2021-01-27 10:05:00|2065.9|2059.9|2066.9|2060.9|2066.9|2060.9|2065.9|2059.9|4
1611742200000|2021-01-27 10:10:00|2066.6|2060.6|2065.1|2059.1|2066.6|2060.6|2064.9|2058.9|10
1611742500000|2021-01-27 10:15:00|2064.9|2058.9|2064.6|2058.6|2064.9|2058.9|2063.9|2057.9|10
1611742800000|2021-01-27 10:20:00|2065.1|2059.1|2065.9|2059.9|2066.1|2060.1|2065.1|2059.1|6
1611743100000|2021-01-27 10:25:00|2065.6|2059.6|2065.4|2059.4|2065.6|2059.6|2065.4|2059.4|2
1611743400000|2021-01-27 10:30:00|2065.1|2059.1|2065.4|2059.4|2067.9|2061.9|2065.1|2059.1|15
1611743700000|2021-01-27 10:35:00|2065.1|2059.1|2064.9|2058.9|2065.1|2059.1|2063.4|2057.4|4
1611744000000|2021-01-27 10:40:00|2065.4|2059.4|2063.6|2057.6|2065.6|2059.6|2063.6|2057.6|6
1611744300000|2021-01-27 10:45:00|2063.4|2057.4|2061.6|2055.6|2063.9|2057.9|2061.6|2055.6|18
1611744600000|2021-01-27 10:50:00|2061.9|2055.9|2063.6|2057.6|2063.6|2057.6|2061.4|2055.4|14
1611744900000|2021-01-27 10:55:00|2063.9|2057.9|2063.6|2057.6|2064.4|2058.4|2063.4|2057.4|6
1611745200000|2021-01-27 11:00:00|2063.9|2057.9|2062.6|2056.6|2063.9|2057.9|2062.6|2056.6|5
1611745500000|2021-01-27 11:05:00|2062.9|2056.9|2062.6|2056.6|2062.9|2056.9|2062.6|2056.6|2
1611745800000|2021-01-27 11:10:00|2062.9|2056.9|2060.4|2054.4|2062.9|2056.9|2060.4|2054.4|6
1611746100000|2021-01-27 11:15:00|2060.1|2054.1|2060.6|2054.6|2060.6|2054.6|2059.4|2053.4|7
1611746400000|2021-01-27 11:20:00|2060.9|2054.9|2062.1|2056.1|2062.1|2056.1|2060.9|2054.9|9
1611746700000|2021-01-27 11:25:00|2061.9|2055.9|2063.9|2057.9|2064.4|2058.4|2061.9|2055.9|11
1611747000000|2021-01-27 11:30:00|2064.1|2058.1|2064.6|2058.6|2064.6|2058.6|2064.1|2058.1|3
1611747300000|2021-01-27 11:35:00|2064.4|2058.4|2062.5|2056.5|2064.4|2058.4|2062.4|2056.4|7
1611747600000|2021-01-27 11:40:00|2062.3|2056.3|2060.3|2054.3|2062.3|2056.3|2059.6|2053.6|22
1611747900000|2021-01-27 11:45:00|2060|2054|2059.5|2053.5|2060.8|2054.8|2059.1|2053.1|13
1611748200000|2021-01-27 11:50:00|2059.8|2053.8|2061.5|2055.5|2062.3|2056.3|2059.8|2053.8|10
1611748500000|2021-01-27 11:55:00|2061.3|2055.3|2059.5|2053.5|2061.3|2055.3|2058.9|2052.9|12
1611748800000|2021-01-27 12:00:00|2059.3|2053.3|2059.4|2053.4|2059.4|2053.4|2059.3|2053.3|2
1611749100000|2021-01-27 12:05:00|2059.6|2053.6|2059.9|2053.9|2060.1|2054.1|2058.9|2052.9|11
1611749400000|2021-01-27 12:10:00|2059.1|2053.1|2056.9|2050.9|2059.4|2053.4|2056.6|2050.6|16
1611749700000|2021-01-27 12:15:00|2056.6|2050.6|2055.1|2049.1|2056.6|2050.6|2055.1|2049.1|4
1611750000000|2021-01-27 12:20:00|2054.9|2048.9|2055.4|2049.4|2055.9|2049.9|2054.9|2048.9|14
1611750300000|2021-01-27 12:25:00|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|2054.4|2048.4|6
1611750600000|2021-01-27 12:30:00|2055.4|2049.4|2055.1|2049.1|2056.9|2050.9|2054.1|2048.1|27
1611750900000|2021-01-27 12:35:00|2055.4|2049.4|2054.9|2048.9|2055.9|2049.9|2054.1|2048.1|16
1611751200000|2021-01-27 12:40:00|2055.1|2049.1|2055.1|2049.1|2056.1|2050.1|2054.1|2048.1|26
1611751500000|2021-01-27 12:45:00|2054.9|2048.9|2058.4|2052.4|2059.6|2053.6|2054.1|2048.1|55
1611751800000|2021-01-27 12:50:00|2058.6|2052.6|2058.4|2052.4|2058.9|2052.9|2057.1|2051.1|18
1611752100000|2021-01-27 12:55:00|2057.9|2051.9|2057.6|2051.6|2058.6|2052.6|2057.4|2051.4|20
1611752400000|2021-01-27 13:00:00|2057.4|2051.4|2055.1|2049.1|2057.4|2051.4|2048.9|2042.9|132
1611752700000|2021-01-27 13:05:00|2054.9|2048.9|2046.4|2040.4|2054.9|2048.9|2039.9|2033.9|72
1611753000000|2021-01-27 13:10:00|2046.1|2040.1|2051.1|2045.1|2051.9|2045.9|2046.1|2040.1|22
1611753300000|2021-01-27 13:15:00|2051.4|2045.4|2053.1|2047.1|2054.1|2048.1|2050.6|2044.6|45
1611753600000|2021-01-27 13:20:00|2053.4|2047.4|2055.4|2049.4|2056.4|2050.4|2053.4|2047.4|27
1611753900000|2021-01-27 13:25:00|2055.1|2049.1|2052.9|2046.9|2055.1|2049.1|2051.6|2045.6|43
1611754200000|2021-01-27 13:30:00|2052.6|2046.6|2044.4|2038.4|2052.6|2046.6|2044.4|2038.4|28
1611754500000|2021-01-27 13:35:00|2044.6|2038.6|2046.6|2040.6|2048.1|2042.1|2044.6|2038.6|38
1611754800000|2021-01-27 13:40:00|2046.4|2040.4|2048.4|2042.4|2048.4|2042.4|2046.4|2040.4|36
1611755100000|2021-01-27 13:45:00|2047.9|2041.9|2046.6|2040.6|2048.6|2042.6|2046.6|2040.6|33
1611755400000|2021-01-27 13:50:00|2046.4|2040.4|2045.4|2039.4|2047.4|2041.4|2045.4|2039.4|19
1611755700000|2021-01-27 13:55:00|2045.6|2039.6|2045.1|2039.1|2046.9|2040.9|2043.4|2037.4|46
1611756000000|2021-01-27 14:00:00|2044.9|2038.9|2045.1|2039.1|2045.9|2039.9|2043.9|2037.9|34
1611756300000|2021-01-27 14:05:00|2045.4|2039.4|2043.6|2037.6|2046.6|2040.6|2042.4|2036.4|46
1611756600000|2021-01-27 14:10:00|2043.9|2037.9|2044.1|2038.1|2048.9|2042.9|2043.6|2037.6|40
1611756900000|2021-01-27 14:15:00|2043.6|2037.6|2043.6|2037.6|2044.4|2038.4|2042.4|2036.4|37
1611757200000|2021-01-27 14:20:00|2043.9|2037.9|2041.4|2035.4|2044.4|2038.4|2040.6|2034.6|30
1611757500000|2021-01-27 14:25:00|2041.1|2035.1|2046.6|2040.6|2046.6|2040.6|2039.6|2033.6|91
1611757800000|2021-01-27 14:30:00|2047.1|2041.1|2039.9|2033.9|2047.4|2041.4|2039.6|2033.6|88
1611758100000|2021-01-27 14:35:00|2040.1|2034.1|2037.6|2031.6|2040.6|2034.6|2036.6|2030.6|58
1611758400000|2021-01-27 14:40:00|2037.1|2031.1|2034.1|2028.1|2037.4|2031.4|2034.1|2028.1|37
1611758700000|2021-01-27 14:45:00|2033.9|2027.9|2035.9|2029.9|2038.6|2032.6|2031.9|2025.9|100
1611759000000|2021-01-27 14:50:00|2035.6|2029.6|2038.6|2032.6|2040.1|2034.1|2030.9|2024.9|81
1611759300000|2021-01-27 14:55:00|2037.4|2031.4|2041.1|2035.1|2042.1|2036.1|2036.9|2030.9|62
1611759600000|2021-01-27 15:00:00|2040.9|2034.9|2044.9|2038.9|2045.4|2039.4|2038.9|2032.9|48
1611759900000|2021-01-27 15:05:00|2045.1|2039.1|2040.1|2034.1|2046.6|2040.6|2040.1|2034.1|53
1611760200000|2021-01-27 15:10:00|2039.9|2033.9|2039.1|2033.1|2040.6|2034.6|2038.4|2032.4|44
1611760500000|2021-01-27 15:15:00|2039.4|2033.4|2039.6|2033.6|2039.9|2033.9|2037.6|2031.6|19
1611760800000|2021-01-27 15:20:00|2039.9|2033.9|2043.4|2037.4|2044.4|2038.4|2038.9|2032.9|35
1611761100000|2021-01-27 15:25:00|2042.4|2036.4|2041.9|2035.9|2044.6|2038.6|2040.6|2034.6|33
1611761400000|2021-01-27 15:30:00|2042.1|2036.1|2046.1|2040.1|2046.6|2040.6|2041.1|2035.1|57
1611761700000|2021-01-27 15:35:00|2046.4|2040.4|2044.9|2038.9|2048.4|2042.4|2044.9|2038.9|37
1611762000000|2021-01-27 15:40:00|2044.6|2038.6|2044.4|2038.4|2046.4|2040.4|2043.4|2037.4|53
1611762300000|2021-01-27 15:45:00|2044.6|2038.6|2044.6|2038.6|2044.9|2038.9|2044.4|2038.4|9
1611762600000|2021-01-27 15:50:00|2044.4|2038.4|2047.6|2041.6|2047.9|2041.9|2043.9|2037.9|20
1611762900000|2021-01-27 15:55:00|2046.9|2040.9|2044.4|2038.4|2046.9|2040.9|2044.1|2038.1|30
1611763200000|2021-01-27 16:00:00|2044.6|2038.6|2046.6|2040.6|2046.9|2040.9|2043.6|2037.6|29
1611763500000|2021-01-27 16:05:00|2046.9|2040.9|2045.9|2039.9|2047.4|2041.4|2044.9|2038.9|45
1611763800000|2021-01-27 16:10:00|2045.6|2039.6|2045.4|2039.4|2047.4|2041.4|2045.4|2039.4|29
1611764100000|2021-01-27 16:15:00|2045.6|2039.6|2049.1|2043.1|2051.4|2045.4|2044.6|2038.6|203
1611764400000|2021-01-27 16:20:00|2048.9|2042.9|2049.6|2043.6|2050.9|2044.9|2048.1|2042.1|42
1611764700000|2021-01-27 16:25:00|2049.4|2043.4|2053.4|2047.4|2053.4|2047.4|2049.4|2043.4|33
1611765000000|2021-01-27 16:30:00|2053.6|2047.6|2049.9|2043.9|2056.4|2050.4|2049.1|2043.1|47
1611765300000|2021-01-27 16:35:00|2049.6|2043.6|2043.1|2037.1|2050.6|2044.6|2042.9|2036.9|38
1611765600000|2021-01-27 16:40:00|2042.9|2036.9|2041.4|2035.4|2044.1|2038.1|2039.4|2033.4|25
1611765900000|2021-01-27 16:45:00|2041.6|2035.6|2042.1|2036.1|2042.9|2036.9|2040.1|2034.1|12
1611766200000|2021-01-27 16:50:00|2042.4|2036.4|2040.1|2034.1|2042.6|2036.6|2039.9|2033.9|15
1611766500000|2021-01-27 16:55:00|2040.4|2034.4|2040.1|2034.1|2040.9|2034.9|2039.4|2033.4|14
1611766800000|2021-01-27 17:00:00|2039.4|2033.4|2040.1|2034.1|2040.4|2034.4|2039.4|2033.4|9
1611767100000|2021-01-27 17:05:00|2039.6|2033.6|2040.1|2034.1|2040.1|2034.1|2039.4|2033.4|9
1611767400000|2021-01-27 17:10:00|2039.9|2033.9|2040.9|2034.9|2040.9|2034.9|2039.6|2033.6|6
1611767700000|2021-01-27 17:15:00|2040.4|2034.4|2040.1|2034.1|2040.4|2034.4|2039.6|2033.6|9
1611768000000|2021-01-27 17:20:00|2040.4|2034.4|2040.4|2034.4|2040.4|2034.4|2040.4|2034.4|1
1611768300000|2021-01-27 17:25:00|2040.9|2034.9|2034.9|2028.9|2040.9|2034.9|2034.9|2028.9|23
1611768600000|2021-01-27 17:30:00|2035.4|2029.4|2036.1|2030.1|2036.1|2030.1|2035.4|2029.4|5
1611768900000|2021-01-27 17:35:00|2035.9|2029.9|2035.9|2029.9|2035.9|2029.9|2035.4|2029.4|3
1611769200000|2021-01-27 17:40:00|2034.9|2028.9|2036.1|2030.1|2036.6|2030.6|2034.9|2028.9|9
1611769500000|2021-01-27 17:45:00|2035.9|2029.9|2034.6|2028.6|2035.9|2029.9|2034.6|2028.6|5
1611769800000|2021-01-27 17:50:00|2035.1|2029.1|2033.9|2027.9|2035.1|2029.1|2033.4|2027.4|8
1611770100000|2021-01-27 17:55:00|2033.8|2027.8|2030.8|2024.8|2033.8|2027.8|2030.4|2024.4|36
1611795600000|2021-01-28 01:00:00|2031.5|2025.5|2031.9|2025.9|2032.9|2026.9|2031.5|2025.5|45
1611795900000|2021-01-28 01:05:00|2031.8|2025.8|2029.8|2023.8|2032|2026|2029.8|2023.8|21
1611796200000|2021-01-28 01:10:00|2029.9|2023.9|2026.1|2020.1|2030.6|2024.6|2025.8|2019.8|58
1611796500000|2021-01-28 01:15:00|2026.4|2020.4|2027.4|2021.4|2028.6|2022.6|2025.9|2019.9|49
1611796800000|2021-01-28 01:20:00|2027.5|2021.5|2027.3|2021.3|2028.6|2022.6|2023.8|2017.8|96
1611797100000|2021-01-28 01:25:00|2027.8|2021.8|2030.1|2024.1|2030.1|2024.1|2027.3|2021.3|10
1611797400000|2021-01-28 01:30:00|2030.6|2024.6|2030.6|2024.6|2031|2025|2030.1|2024.1|26
1611797700000|2021-01-28 01:35:00|2030.1|2024.1|2031.3|2025.3|2031.5|2025.5|2028.9|2022.9|18
1611798000000|2021-01-28 01:40:00|2031.5|2025.5|2032.1|2026.1|2032.9|2026.9|2031.5|2025.5|23
1611798900000|2021-01-28 01:55:00|2032.3|2026.3|2032.6|2026.6|2032.6|2026.6|2032|2026|9
1611799200000|2021-01-28 02:00:00|2032|2026|2032.4|2026.4|2032.4|2026.4|2032|2026|3
1611799500000|2021-01-28 02:05:00|2032.3|2026.3|2032.5|2026.5|2032.5|2026.5|2031.9|2025.9|5
1611799800000|2021-01-28 02:10:00|2032.6|2026.6|2033.8|2027.8|2033.9|2027.9|2032.6|2026.6|7
1611800400000|2021-01-28 02:20:00|2034.3|2028.3|2034.1|2028.1|2034.3|2028.3|2034.1|2028.1|2
1611801000000|2021-01-28 02:30:00|2033.9|2027.9|2033.9|2027.9|2033.9|2027.9|2033.9|2027.9|1
1611801600000|2021-01-28 02:40:00|2033.4|2027.4|2032.8|2026.8|2033.4|2027.4|2032.8|2026.8|2
1611801900000|2021-01-28 02:45:00|2032.5|2026.5|2031.1|2025.1|2032.5|2026.5|2030.4|2024.4|16
1611802200000|2021-01-28 02:50:00|2031|2025|2031|2025|2031|2025|2031|2025|1
1611802500000|2021-01-28 02:55:00|2031.1|2025.1|2031.4|2025.4|2031.4|2025.4|2031.1|2025.1|2
1611802800000|2021-01-28 03:00:00|2031.9|2025.9|2032.1|2026.1|2032.1|2026.1|2031.9|2025.9|4
1611803100000|2021-01-28 03:05:00|2032.5|2026.5|2032.4|2026.4|2032.6|2026.6|2032.1|2026.1|7
1611803400000|2021-01-28 03:10:00|2032.5|2026.5|2034.1|2028.1|2034.1|2028.1|2032.4|2026.4|11
1611803700000|2021-01-28 03:15:00|2033.1|2027.1|2036.3|2030.3|2036.3|2030.3|2033.1|2027.1|16
1611804000000|2021-01-28 03:20:00|2035.9|2029.9|2035.6|2029.6|2038.4|2032.4|2035.6|2029.6|17
1611804300000|2021-01-28 03:25:00|2035.4|2029.4|2033.4|2027.4|2035.4|2029.4|2033.4|2027.4|7
1611804600000|2021-01-28 03:30:00|2033.6|2027.6|2033.6|2027.6|2033.6|2027.6|2033.6|2027.6|1
1611804900000|2021-01-28 03:35:00|2032.9|2026.9|2032.8|2026.8|2032.9|2026.9|2032.8|2026.8|2
1611806100000|2021-01-28 03:55:00|2031.9|2025.9|2030.3|2024.3|2031.9|2025.9|2029.9|2023.9|5
1611806400000|2021-01-28 04:00:00|2030.1|2024.1|2031.1|2025.1|2031.5|2025.5|2030.1|2024.1|7
1611806700000|2021-01-28 04:05:00|2031.4|2025.4|2031.4|2025.4|2031.4|2025.4|2031.4|2025.4|1
1611807000000|2021-01-28 04:10:00|2031.1|2025.1|2031|2025|2031.4|2025.4|2030.8|2024.8|8
1611807300000|2021-01-28 04:15:00|2030.8|2024.8|2030.8|2024.8|2030.8|2024.8|2030.8|2024.8|1
1611807600000|2021-01-28 04:20:00|2031.1|2025.1|2030.9|2024.9|2031.1|2025.1|2030.8|2024.8|6
1611807900000|2021-01-28 04:25:00|2030.8|2024.8|2030.5|2024.5|2030.8|2024.8|2030.5|2024.5|4
1611808200000|2021-01-28 04:30:00|2030.4|2024.4|2030.6|2024.6|2030.9|2024.9|2030.4|2024.4|4
1611808500000|2021-01-28 04:35:00|2030.3|2024.3|2030.1|2024.1|2031.1|2025.1|2030.1|2024.1|10
1611808800000|2021-01-28 04:40:00|2030.9|2024.9|2030.5|2024.5|2030.9|2024.9|2029.9|2023.9|10
1611809100000|2021-01-28 04:45:00|2030.6|2024.6|2030.6|2024.6|2030.6|2024.6|2030.6|2024.6|1
1611809700000|2021-01-28 04:55:00|2030.8|2024.8|2030.6|2024.6|2030.8|2024.8|2030.6|2024.6|2
1611810600000|2021-01-28 05:10:00|2030.3|2024.3|2030.8|2024.8|2030.9|2024.9|2030.3|2024.3|3
1611810900000|2021-01-28 05:15:00|2030|2024|2030.6|2024.6|2031.1|2025.1|2030|2024|5
1611811200000|2021-01-28 05:20:00|2030.4|2024.4|2031|2025|2031|2025|2029.9|2023.9|4
1611811500000|2021-01-28 05:25:00|2030.4|2024.4|2030.5|2024.5|2030.5|2024.5|2030.4|2024.4|2
1611811800000|2021-01-28 05:30:00|2030.6|2024.6|2030.8|2024.8|2031.8|2025.8|2030.4|2024.4|15
1611812100000|2021-01-28 05:35:00|2030.6|2024.6|2030.1|2024.1|2030.6|2024.6|2029.3|2023.3|9
1611812400000|2021-01-28 05:40:00|2030.4|2024.4|2031.9|2025.9|2032.9|2026.9|2030.4|2024.4|42
1611812700000|2021-01-28 05:45:00|2031.4|2025.4|2032|2026|2032|2026|2030.9|2024.9|6
1611813000000|2021-01-28 05:50:00|2031.4|2025.4|2033|2027|2033.5|2027.5|2030.4|2024.4|21
1611813300000|2021-01-28 05:55:00|2033.3|2027.3|2033.5|2027.5|2034.1|2028.1|2032.4|2026.4|21
1611813600000|2021-01-28 06:00:00|2032.5|2026.5|2032.4|2026.4|2033|2027|2030.3|2024.3|20
1611813900000|2021-01-28 06:05:00|2032.5|2026.5|2034.8|2028.8|2035.4|2029.4|2032.5|2026.5|29
1611814200000|2021-01-28 06:10:00|2034.6|2028.6|2033.6|2027.6|2034.6|2028.6|2033.6|2027.6|8
1611814500000|2021-01-28 06:15:00|2034.3|2028.3|2033.5|2027.5|2034.3|2028.3|2033.3|2027.3|10
1611814800000|2021-01-28 06:20:00|2033.4|2027.4|2034.5|2028.5|2034.5|2028.5|2033.4|2027.4|7
1611815100000|2021-01-28 06:25:00|2034.3|2028.3|2033.4|2027.4|2034.4|2028.4|2033.1|2027.1|12
1611815400000|2021-01-28 06:30:00|2033.5|2027.5|2034.4|2028.4|2034.8|2028.8|2033.5|2027.5|22
1611815700000|2021-01-28 06:35:00|2034.5|2028.5|2034.5|2028.5|2036.3|2030.3|2034|2028|23
1611816000000|2021-01-28 06:40:00|2034.1|2028.1|2035.4|2029.4|2035.4|2029.4|2034.1|2028.1|7
1611816300000|2021-01-28 06:45:00|2035.5|2029.5|2036.3|2030.3|2036.6|2030.6|2035.5|2029.5|19
1611816600000|2021-01-28 06:50:00|2036.1|2030.1|2036.8|2030.8|2037.6|2031.6|2035.9|2029.9|39
1611816900000|2021-01-28 06:55:00|2036.4|2030.4|2036.4|2030.4|2036.8|2030.8|2036.3|2030.3|4
1611817200000|2021-01-28 07:00:00|2035.9|2029.9|2035.5|2029.5|2035.9|2029.9|2035.5|2029.5|2
1611817500000|2021-01-28 07:05:00|2035.1|2029.1|2034.6|2028.6|2035.1|2029.1|2034.1|2028.1|5
1611817800000|2021-01-28 07:10:00|2034.4|2028.4|2034.6|2028.6|2035.1|2029.1|2034.4|2028.4|5
1611818100000|2021-01-28 07:15:00|2034.1|2028.1|2035.5|2029.5|2036|2030|2034.1|2028.1|8
1611818400000|2021-01-28 07:20:00|2035|2029|2033.4|2027.4|2035|2029|2032.5|2026.5|9
1611818700000|2021-01-28 07:25:00|2033.8|2027.8|2033.3|2027.3|2033.8|2027.8|2032.4|2026.4|8
1611819000000|2021-01-28 07:30:00|2033.5|2027.5|2033.9|2027.9|2034.8|2028.8|2033.4|2027.4|20
1611819300000|2021-01-28 07:35:00|2033.6|2027.6|2032.4|2026.4|2033.6|2027.6|2032.1|2026.1|7
1611819600000|2021-01-28 07:40:00|2032.6|2026.6|2029.8|2023.8|2032.8|2026.8|2029.8|2023.8|8
1611819900000|2021-01-28 07:45:00|2029.5|2023.5|2029.1|2023.1|2029.5|2023.5|2025.6|2019.6|21
1611820200000|2021-01-28 07:50:00|2029|2023|2029|2023|2029.1|2023.1|2028.6|2022.6|7
1611820500000|2021-01-28 07:55:00|2028.9|2022.9|2028.9|2022.9|2029.1|2023.1|2028.6|2022.6|7
1611820800000|2021-01-28 08:00:00|2029.1|2023.1|2031.9|2025.9|2032.9|2026.9|2028.9|2022.9|40
1611821100000|2021-01-28 08:05:00|2031.6|2025.6|2024.9|2018.9|2031.9|2025.9|2021.9|2015.9|60
1611821400000|2021-01-28 08:10:00|2024.6|2018.6|2024.1|2018.1|2024.9|2018.9|2022.9|2016.9|16
1611821700000|2021-01-28 08:15:00|2024.4|2018.4|2020.6|2014.6|2024.9|2018.9|2020.6|2014.6|33
1611822000000|2021-01-28 08:20:00|2020.4|2014.4|2023.1|2017.1|2023.1|2017.1|2019.6|2013.6|25
1611822300000|2021-01-28 08:25:00|2024.6|2018.6|2022.4|2016.4|2024.6|2018.6|2020.4|2014.4|21
1611822600000|2021-01-28 08:30:00|2022.1|2016.1|2022.1|2016.1|2022.6|2016.6|2021.6|2015.6|12
1611822900000|2021-01-28 08:35:00|2022.6|2016.6|2021.6|2015.6|2022.6|2016.6|2021.4|2015.4|14
1611823200000|2021-01-28 08:40:00|2022.4|2016.4|2022.6|2016.6|2023.4|2017.4|2021.6|2015.6|24
1611823500000|2021-01-28 08:45:00|2022.4|2016.4|2019.4|2013.4|2022.4|2016.4|2019.4|2013.4|20
1611823800000|2021-01-28 08:50:00|2019.1|2013.1|2015.1|2009.1|2019.1|2013.1|2013.9|2007.9|41
1611824100000|2021-01-28 08:55:00|2015.4|2009.4|2015.4|2009.4|2016.1|2010.1|2014.4|2008.4|22
1611824400000|2021-01-28 09:00:00|2015.6|2009.6|2019.8|2013.8|2019.8|2013.8|2015.1|2009.1|30
1611824700000|2021-01-28 09:05:00|2020|2014|2015.6|2009.6|2023.6|2017.6|2015.6|2009.6|66
1611825000000|2021-01-28 09:10:00|2015.5|2009.5|2017|2011|2017.1|2011.1|2014.1|2008.1|36
1611825300000|2021-01-28 09:15:00|2017.5|2011.5|2018.3|2012.3|2021.4|2015.4|2017|2011|41
1611825600000|2021-01-28 09:20:00|2017.8|2011.8|2013.9|2007.9|2017.8|2011.8|2013.5|2007.5|39
1611825900000|2021-01-28 09:25:00|2013.8|2007.8|2013.8|2007.8|2015.3|2009.3|2013.8|2007.8|50
1611826200000|2021-01-28 09:30:00|2013.4|2007.4|2012.3|2006.3|2013.9|2007.9|2010.5|2004.5|36
1611826500000|2021-01-28 09:35:00|2012|2006|2012.3|2006.3|2013|2007|2011.8|2005.8|22
1611826800000|2021-01-28 09:40:00|2012.4|2006.4|2013.9|2007.9|2015|2009|2012.4|2006.4|22
1611827100000|2021-01-28 09:45:00|2014.1|2008.1|2018.3|2012.3|2018.3|2012.3|2013.9|2007.9|32
1611827400000|2021-01-28 09:50:00|2017.8|2011.8|2017.5|2011.5|2017.8|2011.8|2016|2010|27
1611827700000|2021-01-28 09:55:00|2017.3|2011.3|2017.5|2011.5|2017.8|2011.8|2015.4|2009.4|26
1611828000000|2021-01-28 10:00:00|2017.3|2011.3|2016.3|2010.3|2018.5|2012.5|2016.3|2010.3|23
1611828300000|2021-01-28 10:05:00|2015.8|2009.8|2018|2012|2018|2012|2015.5|2009.5|27
1611828600000|2021-01-28 10:10:00|2018.3|2012.3|2017.6|2011.6|2019|2013|2016.9|2010.9|25
1611828900000|2021-01-28 10:15:00|2017.8|2011.8|2016.3|2010.3|2017.8|2011.8|2015.5|2009.5|24
1611829200000|2021-01-28 10:20:00|2016|2010|2016.6|2010.6|2017.5|2011.5|2016|2010|23
1611829500000|2021-01-28 10:25:00|2016.4|2010.4|2016.4|2010.4|2018.1|2012.1|2016.1|2010.1|22
1611829800000|2021-01-28 10:30:00|2016.1|2010.1|2016.8|2010.8|2017.5|2011.5|2015|2009|21
1611830100000|2021-01-28 10:35:00|2016.5|2010.5|2017|2011|2017|2011|2016.5|2010.5|3
1611830400000|2021-01-28 10:40:00|2016.8|2010.8|2017.5|2011.5|2017.5|2011.5|2016.6|2010.6|6
1611830700000|2021-01-28 10:45:00|2017.1|2011.1|2016.9|2010.9|2017.5|2011.5|2016.4|2010.4|8
1611831000000|2021-01-28 10:50:00|2016.6|2010.6|2016.9|2010.9|2017.1|2011.1|2016.4|2010.4|8
1611831300000|2021-01-28 10:55:00|2017.1|2011.1|2016.6|2010.6|2017.1|2011.1|2016.6|2010.6|5
1611831600000|2021-01-28 11:00:00|2016.9|2010.9|2016.6|2010.6|2017.1|2011.1|2016.6|2010.6|4
1611831900000|2021-01-28 11:05:00|2016.4|2010.4|2018.1|2012.1|2019.4|2013.4|2016.4|2010.4|9
1611832200000|2021-01-28 11:10:00|2017.9|2011.9|2019.4|2013.4|2019.4|2013.4|2017.9|2011.9|9
1611832500000|2021-01-28 11:15:00|2020.1|2014.1|2022.6|2016.6|2024.1|2018.1|2020.1|2014.1|33
1611832800000|2021-01-28 11:20:00|2022.4|2016.4|2022.6|2016.6|2022.6|2016.6|2022.1|2016.1|5
1611833100000|2021-01-28 11:25:00|2022.4|2016.4|2022.4|2016.4|2022.4|2016.4|2022.1|2016.1|3
1611833400000|2021-01-28 11:30:00|2022.6|2016.6|2024.6|2018.6|2025.4|2019.4|2022.1|2016.1|16
1611833700000|2021-01-28 11:35:00|2024.4|2018.4|2022.4|2016.4|2024.4|2018.4|2022.4|2016.4|5
1611834000000|2021-01-28 11:40:00|2022.6|2016.6|2020.1|2014.1|2022.6|2016.6|2019.4|2013.4|14
1611834300000|2021-01-28 11:45:00|2020.4|2014.4|2020.9|2014.9|2020.9|2014.9|2020.1|2014.1|8
1611834600000|2021-01-28 11:50:00|2021.6|2015.6|2021.6|2015.6|2021.9|2015.9|2021.1|2015.1|4
1611834900000|2021-01-28 11:55:00|2022.1|2016.1|2021.6|2015.6|2022.6|2016.6|2021.1|2015.1|10
1611835200000|2021-01-28 12:00:00|2021.4|2015.4|2018.9|2012.9|2021.9|2015.9|2018.9|2012.9|20
1611835500000|2021-01-28 12:05:00|2018.6|2012.6|2019.6|2013.6|2019.9|2013.9|2018.6|2012.6|7
1611835800000|2021-01-28 12:10:00|2020.9|2014.9|2019.6|2013.6|2022.1|2016.1|2019.6|2013.6|16
1611836100000|2021-01-28 12:15:00|2019.9|2013.9|2025.6|2019.6|2025.9|2019.9|2019.9|2013.9|19
1611836400000|2021-01-28 12:20:00|2025.4|2019.4|2024.9|2018.9|2026.4|2020.4|2024.4|2018.4|21
1611836700000|2021-01-28 12:25:00|2024.6|2018.6|2028.6|2022.6|2028.6|2022.6|2023.6|2017.6|23
1611837000000|2021-01-28 12:30:00|2028.4|2022.4|2028.4|2022.4|2029.4|2023.4|2026.6|2020.6|47
1611837300000|2021-01-28 12:35:00|2027.4|2021.4|2025.4|2019.4|2027.4|2021.4|2025.4|2019.4|20
1611837600000|2021-01-28 12:40:00|2025.6|2019.6|2024.6|2018.6|2025.6|2019.6|2023.1|2017.1|16
1611837900000|2021-01-28 12:45:00|2024.9|2018.9|2030.9|2024.9|2031.9|2025.9|2024.9|2018.9|49
1611838200000|2021-01-28 12:50:00|2030.6|2024.6|2029.1|2023.1|2030.6|2024.6|2027.9|2021.9|20
1611838500000|2021-01-28 12:55:00|2029.6|2023.6|2030.6|2024.6|2031.6|2025.6|2028.6|2022.6|41
1611838800000|2021-01-28 13:00:00|2031.1|2025.1|2025.1|2019.1|2032.1|2026.1|2025.1|2019.1|90
1611839100000|2021-01-28 13:05:00|2024.4|2018.4|2023.4|2017.4|2025.9|2019.9|2020.6|2014.6|84
1611839400000|2021-01-28 13:10:00|2023.1|2017.1|2020.4|2014.4|2024.1|2018.1|2019.6|2013.6|34
1611839700000|2021-01-28 13:15:00|2020.6|2014.6|2022.1|2016.1|2022.9|2016.9|2020.1|2014.1|31
1611840000000|2021-01-28 13:20:00|2021.9|2015.9|2025.1|2019.1|2026.1|2020.1|2019.1|2013.1|46
1611840300000|2021-01-28 13:25:00|2025.6|2019.6|2027.1|2021.1|2027.6|2021.6|2024.4|2018.4|23
1611840600000|2021-01-28 13:30:00|2026.9|2020.9|2025.1|2019.1|2026.9|2020.9|2024.1|2018.1|24
1611840900000|2021-01-28 13:35:00|2025.4|2019.4|2028|2022|2030.1|2024.1|2023.9|2017.9|33
1611841200000|2021-01-28 13:40:00|2028.3|2022.3|2029.6|2023.6|2030.1|2024.1|2027.1|2021.1|30
1611841500000|2021-01-28 13:45:00|2029.9|2023.9|2034.1|2028.1|2034.1|2028.1|2029.9|2023.9|24
1611841800000|2021-01-28 13:50:00|2034.4|2028.4|2037.6|2031.6|2037.6|2031.6|2033.9|2027.9|14
1611842100000|2021-01-28 13:55:00|2037.9|2031.9|2041.6|2035.6|2041.6|2035.6|2037.6|2031.6|26
1611842400000|2021-01-28 14:00:00|2041.4|2035.4|2042.1|2036.1|2043.4|2037.4|2037.6|2031.6|69
1611842700000|2021-01-28 14:05:00|2042.6|2036.6|2042.1|2036.1|2042.9|2036.9|2038.4|2032.4|52
1611843000000|2021-01-28 14:10:00|2041.6|2035.6|2035.4|2029.4|2041.6|2035.6|2035.1|2029.1|13
1611843300000|2021-01-28 14:15:00|2035.1|2029.1|2038.1|2032.1|2039.1|2033.1|2034.9|2028.9|14
1611843600000|2021-01-28 14:20:00|2038.4|2032.4|2040.6|2034.6|2040.6|2034.6|2038.4|2032.4|10
1611843900000|2021-01-28 14:25:00|2040.9|2034.9|2047.9|2041.9|2048.1|2042.1|2040.9|2034.9|27
1611844200000|2021-01-28 14:30:00|2047.6|2041.6|2046.6|2040.6|2049.6|2043.6|2044.6|2038.6|66
1611844500000|2021-01-28 14:35:00|2046.9|2040.9|2043.4|2037.4|2047.1|2041.1|2041.4|2035.4|39
1611844800000|2021-01-28 14:40:00|2043.1|2037.1|2046.6|2040.6|2047.9|2041.9|2043.1|2037.1|25
1611845100000|2021-01-28 14:45:00|2046.9|2040.9|2042.4|2036.4|2047.1|2041.1|2042.4|2036.4|64
1611845400000|2021-01-28 14:50:00|2042.1|2036.1|2040.9|2034.9|2042.1|2036.1|2040.6|2034.6|17
1611845700000|2021-01-28 14:55:00|2040.6|2034.6|2035.6|2029.6|2041.4|2035.4|2035.6|2029.6|37
1611846000000|2021-01-28 15:00:00|2035.9|2029.9|2039.6|2033.6|2041.9|2035.9|2035.9|2029.9|38
1611846300000|2021-01-28 15:05:00|2039.9|2033.9|2043.6|2037.6|2043.6|2037.6|2039.9|2033.9|19
1611846600000|2021-01-28 15:10:00|2043.9|2037.9|2044.9|2038.9|2045.4|2039.4|2043.9|2037.9|21
1611846900000|2021-01-28 15:15:00|2044.4|2038.4|2044.9|2038.9|2045.1|2039.1|2043.4|2037.4|11
1611847200000|2021-01-28 15:20:00|2044.6|2038.6|2044.6|2038.6|2045.1|2039.1|2044.6|2038.6|4
1611847500000|2021-01-28 15:25:00|2044.9|2038.9|2041.9|2035.9|2044.9|2038.9|2041.6|2035.6|12
1611847800000|2021-01-28 15:30:00|2042.1|2036.1|2043.6|2037.6|2045.4|2039.4|2042.1|2036.1|32
1611848100000|2021-01-28 15:35:00|2043.9|2037.9|2043.4|2037.4|2044.6|2038.6|2043.4|2037.4|12
1611848400000|2021-01-28 15:40:00|2043.1|2037.1|2041.1|2035.1|2043.1|2037.1|2040.1|2034.1|19
1611848700000|2021-01-28 15:45:00|2040.9|2034.9|2037.4|2031.4|2041.1|2035.1|2037.4|2031.4|37
1611849000000|2021-01-28 15:50:00|2037.1|2031.1|2038.1|2032.1|2039.1|2033.1|2037.1|2031.1|16
1611849300000|2021-01-28 15:55:00|2035.6|2029.6|2034.1|2028.1|2035.9|2029.9|2033.6|2027.6|50
1611849600000|2021-01-28 16:00:00|2034.4|2028.4|2035.4|2029.4|2035.4|2029.4|2034.4|2028.4|10
1611849900000|2021-01-28 16:05:00|2035.6|2029.6|2035.6|2029.6|2036.6|2030.6|2032.6|2026.6|40
1611850200000|2021-01-28 16:10:00|2035.4|2029.4|2035.6|2029.6|2039.6|2033.6|2035.4|2029.4|49
1611850500000|2021-01-28 16:15:00|2035.9|2029.9|2036.9|2030.9|2039.9|2033.9|2030.1|2024.1|139
1611850800000|2021-01-28 16:20:00|2037.1|2031.1|2038.1|2032.1|2038.1|2032.1|2036.9|2030.9|6
1611851100000|2021-01-28 16:25:00|2038.4|2032.4|2038.9|2032.9|2038.9|2032.9|2038.4|2032.4|3
1611851400000|2021-01-28 16:30:00|2038.4|2032.4|2038.1|2032.1|2038.9|2032.9|2038.1|2032.1|5
1611851700000|2021-01-28 16:35:00|2038.6|2032.6|2040.6|2034.6|2040.6|2034.6|2038.4|2032.4|26
1611852000000|2021-01-28 16:40:00|2040.9|2034.9|2040.9|2034.9|2041.4|2035.4|2040.1|2034.1|15
1611852300000|2021-01-28 16:45:00|2040.6|2034.6|2040.1|2034.1|2040.6|2034.6|2039.4|2033.4|9
1611852600000|2021-01-28 16:50:00|2039.6|2033.6|2041.4|2035.4|2041.4|2035.4|2038.9|2032.9|10
1611852900000|2021-01-28 16:55:00|2041.1|2035.1|2040.1|2034.1|2041.1|2035.1|2038.9|2032.9|16
1611853200000|2021-01-28 17:00:00|2039.9|2033.9|2040.4|2034.4|2040.4|2034.4|2039.9|2033.9|5
1611853500000|2021-01-28 17:05:00|2040.6|2034.6|2041.4|2035.4|2043.6|2037.6|2040.6|2034.6|24
1611853800000|2021-01-28 17:10:00|2039.1|2033.1|2039.1|2033.1|2039.1|2033.1|2038.9|2032.9|3
1611854400000|2021-01-28 17:20:00|2039.4|2033.4|2039.6|2033.6|2039.6|2033.6|2039.4|2033.4|2
1611855000000|2021-01-28 17:30:00|2039.9|2033.9|2039.9|2033.9|2039.9|2033.9|2039.6|2033.6|3
1611855300000|2021-01-28 17:35:00|2040.1|2034.1|2038.1|2032.1|2040.1|2034.1|2036.4|2030.4|14
1611855600000|2021-01-28 17:40:00|2038.4|2032.4|2037.6|2031.6|2038.4|2032.4|2036.6|2030.6|4
1611855900000|2021-01-28 17:45:00|2037.1|2031.1|2035.6|2029.6|2037.1|2031.1|2035.6|2029.6|3
1611856200000|2021-01-28 17:50:00|2035.4|2029.4|2033.9|2027.9|2035.4|2029.4|2033.9|2027.9|8
1611856500000|2021-01-28 17:55:00|2034.5|2028.5|2033.5|2027.5|2035.5|2029.5|2033.1|2027.1|16
1611882000000|2021-01-29 01:00:00|2036.3|2030.3|2038.1|2032.1|2041.3|2035.3|2036.3|2030.3|22
1611882300000|2021-01-29 01:05:00|2036.9|2030.9|2037.5|2031.5|2039.1|2033.1|2036.3|2030.3|34
1611882600000|2021-01-29 01:10:00|2037.1|2031.1|2033.5|2027.5|2037.1|2031.1|2032.6|2026.6|252
1611882900000|2021-01-29 01:15:00|2033.1|2027.1|2032.6|2026.6|2034.8|2028.8|2032.5|2026.5|43
1611883200000|2021-01-29 01:20:00|2032.5|2026.5|2032.3|2026.3|2032.5|2026.5|2032|2026|11
1611883500000|2021-01-29 01:25:00|2032|2026|2031.6|2025.6|2032|2026|2031.6|2025.6|3
1611883800000|2021-01-29 01:30:00|2031.9|2025.9|2031.9|2025.9|2031.9|2025.9|2031.6|2025.6|3
1611884100000|2021-01-29 01:35:00|2031.6|2025.6|2031.6|2025.6|2031.6|2025.6|2031.6|2025.6|1
1611884700000|2021-01-29 01:45:00|2031.1|2025.1|2031.1|2025.1|2031.1|2025.1|2031.1|2025.1|1
1611885000000|2021-01-29 01:50:00|2030.6|2024.6|2027.4|2021.4|2031|2025|2027.3|2021.3|26
1611885300000|2021-01-29 01:55:00|2027.6|2021.6|2027.9|2021.9|2028.6|2022.6|2027.6|2021.6|5
1611885600000|2021-01-29 02:00:00|2027.8|2021.8|2024.1|2018.1|2027.8|2021.8|2023.3|2017.3|62
1611885900000|2021-01-29 02:05:00|2024|2018|2022.9|2016.9|2025.3|2019.3|2022.9|2016.9|49
1611886200000|2021-01-29 02:10:00|2022.8|2016.8|2022.6|2016.6|2023.1|2017.1|2022|2016|10
1611886500000|2021-01-29 02:15:00|2022.5|2016.5|2022.8|2016.8|2022.8|2016.8|2022.5|2016.5|2
1611887400000|2021-01-29 02:30:00|2022.6|2016.6|2022.3|2016.3|2022.8|2016.8|2021.3|2015.3|20
1611887700000|2021-01-29 02:35:00|2021.9|2015.9|2021.8|2015.8|2021.9|2015.9|2021.6|2015.6|4
1611888000000|2021-01-29 02:40:00|2021.6|2015.6|2021.4|2015.4|2022|2016|2021.4|2015.4|21
1611888300000|2021-01-29 02:45:00|2021.3|2015.3|2018.5|2012.5|2021.5|2015.5|2017.5|2011.5|26
1611888600000|2021-01-29 02:50:00|2018.3|2012.3|2018.3|2012.3|2018.8|2012.8|2017.3|2011.3|12
1611888900000|2021-01-29 02:55:00|2018|2012|2016|2010|2018|2012|2015.6|2009.6|19
1611889200000|2021-01-29 03:00:00|2015.5|2009.5|2016.5|2010.5|2017|2011|2014.5|2008.5|57
1611889500000|2021-01-29 03:05:00|2016.4|2010.4|2019.3|2013.3|2020.1|2014.1|2016.4|2010.4|43
1611889800000|2021-01-29 03:10:00|2019.4|2013.4|2021.1|2015.1|2021.1|2015.1|2019.4|2013.4|11
1611890100000|2021-01-29 03:15:00|2020.9|2014.9|2020.4|2014.4|2020.9|2014.9|2020|2014|16
1611890400000|2021-01-29 03:20:00|2020.3|2014.3|2020|2014|2021.5|2015.5|2020|2014|13
1611890700000|2021-01-29 03:25:00|2020.1|2014.1|2021.4|2015.4|2021.6|2015.6|2020.1|2014.1|6
1611891000000|2021-01-29 03:30:00|2021.3|2015.3|2022.1|2016.1|2022.1|2016.1|2020.6|2014.6|64
1611891300000|2021-01-29 03:35:00|2022.4|2016.4|2021.5|2015.5|2022.8|2016.8|2021.4|2015.4|33
1611891600000|2021-01-29 03:40:00|2021.6|2015.6|2022.1|2016.1|2022.4|2016.4|2021.6|2015.6|16
1611891900000|2021-01-29 03:45:00|2022|2016|2021.3|2015.3|2022|2016|2020.8|2014.8|6
1611892200000|2021-01-29 03:50:00|2021.4|2015.4|2022.3|2016.3|2022.3|2016.3|2021|2015|8
1611892500000|2021-01-29 03:55:00|2022.4|2016.4|2020.3|2014.3|2022.5|2016.5|2020.3|2014.3|7
1611893100000|2021-01-29 04:05:00|2020.5|2014.5|2020.1|2014.1|2020.5|2014.5|2020.1|2014.1|2
1611893400000|2021-01-29 04:10:00|2020|2014|2020|2014|2020|2014|2019.3|2013.3|8
1611894000000|2021-01-29 04:20:00|2019.9|2013.9|2020|2014|2020|2014|2019.9|2013.9|2
1611894900000|2021-01-29 04:35:00|2019.3|2013.3|2019.8|2013.8|2020|2014|2019.3|2013.3|3
1611895200000|2021-01-29 04:40:00|2019.1|2013.1|2019.5|2013.5|2020.4|2014.4|2018.5|2012.5|7
1611895500000|2021-01-29 04:45:00|2019.6|2013.6|2019.6|2013.6|2019.6|2013.6|2019.6|2013.6|1
1611896700000|2021-01-29 05:05:00|2019.4|2013.4|2019.4|2013.4|2019.4|2013.4|2019.4|2013.4|1
1611897000000|2021-01-29 05:10:00|2019.5|2013.5|2019.5|2013.5|2019.5|2013.5|2019.5|2013.5|1
1611897300000|2021-01-29 05:15:00|2019.6|2013.6|2019.4|2013.4|2019.8|2013.8|2019.3|2013.3|6
1611897600000|2021-01-29 05:20:00|2019.5|2013.5|2020|2014|2020.3|2014.3|2019.5|2013.5|4
1611898200000|2021-01-29 05:30:00|2019.8|2013.8|2014.5|2008.5|2019.8|2013.8|2014.4|2008.4|39
1611898500000|2021-01-29 05:35:00|2014.4|2008.4|2016.3|2010.3|2016.3|2010.3|2013.6|2007.6|28
1611898800000|2021-01-29 05:40:00|2016.1|2010.1|2014.8|2008.8|2016.1|2010.1|2014.1|2008.1|19
1611899100000|2021-01-29 05:45:00|2015.6|2009.6|2015.4|2009.4|2016.6|2010.6|2015.3|2009.3|18
1611899400000|2021-01-29 05:50:00|2015.1|2009.1|2015.1|2009.1|2016.3|2010.3|2015.1|2009.1|7
1611899700000|2021-01-29 05:55:00|2015.4|2009.4|2014.6|2008.6|2016.3|2010.3|2014.6|2008.6|14
1611900000000|2021-01-29 06:00:00|2014.4|2008.4|2014.8|2008.8|2015.1|2009.1|2013.5|2007.5|11
1611900300000|2021-01-29 06:05:00|2015|2009|2016.1|2010.1|2016.1|2010.1|2014.9|2008.9|12
1611900600000|2021-01-29 06:10:00|2016.5|2010.5|2014.8|2008.8|2016.5|2010.5|2014.5|2008.5|8
1611900900000|2021-01-29 06:15:00|2014.5|2008.5|2014.1|2008.1|2014.5|2008.5|2014.1|2008.1|3
1611901200000|2021-01-29 06:20:00|2013.9|2007.9|2013.4|2007.4|2013.9|2007.9|2011.9|2005.9|18
1611901500000|2021-01-29 06:25:00|2013.1|2007.1|2013.3|2007.3|2013.9|2007.9|2012.8|2006.8|14
1611901800000|2021-01-29 06:30:00|2013.1|2007.1|2012.5|2006.5|2013.1|2007.1|2012.3|2006.3|8
1611902100000|2021-01-29 06:35:00|2013.4|2007.4|2013.1|2007.1|2014.8|2008.8|2012.9|2006.9|32
1611902400000|2021-01-29 06:40:00|2014.9|2008.9|2011.5|2005.5|2014.9|2008.9|2011.4|2005.4|24
1611902700000|2021-01-29 06:45:00|2011.6|2005.6|2012.5|2006.5|2013.1|2007.1|2011.6|2005.6|19
1611903000000|2021-01-29 06:50:00|2012.6|2006.6|2016.3|2010.3|2016.6|2010.6|2012.6|2006.6|16
1611903300000|2021-01-29 06:55:00|2016|2010|2013.9|2007.9|2016.1|2010.1|2012.3|2006.3|62
1611903600000|2021-01-29 07:00:00|2013.6|2007.6|2014.3|2008.3|2014.5|2008.5|2013.6|2007.6|4
1611903900000|2021-01-29 07:05:00|2014.9|2008.9|2014|2008|2015|2009|2013.9|2007.9|11
1611904200000|2021-01-29 07:10:00|2013.9|2007.9|2014.3|2008.3|2014.6|2008.6|2013.9|2007.9|7
1611904500000|2021-01-29 07:15:00|2014.9|2008.9|2014.6|2008.6|2014.9|2008.9|2014.6|2008.6|3
1611904800000|2021-01-29 07:20:00|2014.5|2008.5|2015.1|2009.1|2015.1|2009.1|2014|2008|4
1611905100000|2021-01-29 07:25:00|2015.4|2009.4|2016.1|2010.1|2016.1|2010.1|2015.4|2009.4|3
1611905400000|2021-01-29 07:30:00|2016.3|2010.3|2015.1|2009.1|2016.3|2010.3|2015.1|2009.1|4
1611905700000|2021-01-29 07:35:00|2015|2009|2016.4|2010.4|2016.4|2010.4|2013.4|2007.4|20
1611906000000|2021-01-29 07:40:00|2016.6|2010.6|2017.1|2011.1|2017.8|2011.8|2015.5|2009.5|15
1611906300000|2021-01-29 07:45:00|2016.6|2010.6|2017.4|2011.4|2017.4|2011.4|2016.6|2010.6|3
1611906600000|2021-01-29 07:50:00|2017.5|2011.5|2017.3|2011.3|2017.5|2011.5|2017.3|2011.3|3
1611906900000|2021-01-29 07:55:00|2017.4|2011.4|2016.9|2010.9|2017.4|2011.4|2016.9|2010.9|2
1611907200000|2021-01-29 08:00:00|2017.9|2011.9|2016.1|2010.1|2019.1|2013.1|2015.9|2009.9|20
1611907500000|2021-01-29 08:05:00|2015.9|2009.9|2013.6|2007.6|2016.1|2010.1|2013.6|2007.6|24
1611907800000|2021-01-29 08:10:00|2013.4|2007.4|2011.6|2005.6|2013.4|2007.4|2010.9|2004.9|35
1611908100000|2021-01-29 08:15:00|2011.4|2005.4|2009.9|2003.9|2011.6|2005.6|2008.6|2002.6|20
1611908400000|2021-01-29 08:20:00|2011.9|2005.9|2015.4|2009.4|2016.1|2010.1|2010.6|2004.6|32
1611908700000|2021-01-29 08:25:00|2015.1|2009.1|2014.1|2008.1|2015.4|2009.4|2012.9|2006.9|29
1611909000000|2021-01-29 08:30:00|2013.9|2007.9|2013.4|2007.4|2013.9|2007.9|2013.4|2007.4|5
1611909300000|2021-01-29 08:35:00|2013.1|2007.1|2014.4|2008.4|2014.6|2008.6|2012.9|2006.9|16
1611909600000|2021-01-29 08:40:00|2014.1|2008.1|2014.9|2008.9|2015.9|2009.9|2012.9|2006.9|23
1611909900000|2021-01-29 08:45:00|2014.6|2008.6|2010.9|2004.9|2015.6|2009.6|2010.6|2004.6|27
1611910200000|2021-01-29 08:50:00|2009.9|2003.9|2010.1|2004.1|2012.6|2006.6|2008.6|2002.6|24
1611910500000|2021-01-29 08:55:00|2010.4|2004.4|2012.4|2006.4|2013.4|2007.4|2010.4|2004.4|31
1611910800000|2021-01-29 09:00:00|2012.1|2006.1|2013.1|2007.1|2014.1|2008.1|2011.9|2005.9|16
1611911100000|2021-01-29 09:05:00|2013.6|2007.6|2017.4|2011.4|2018.1|2012.1|2013.1|2007.1|30
1611911400000|2021-01-29 09:10:00|2017.1|2011.1|2014.4|2008.4|2017.1|2011.1|2013.6|2007.6|26
1611911700000|2021-01-29 09:15:00|2014.1|2008.1|2014.1|2008.1|2014.1|2008.1|2011.9|2005.9|14
1611912000000|2021-01-29 09:20:00|2014.4|2008.4|2018.4|2012.4|2018.6|2012.6|2013.6|2007.6|39
1611912300000|2021-01-29 09:25:00|2019.4|2013.4|2018.6|2012.6|2019.6|2013.6|2017.4|2011.4|20
1611912600000|2021-01-29 09:30:00|2018.4|2012.4|2018.4|2012.4|2018.9|2012.9|2016.4|2010.4|21
1611912900000|2021-01-29 09:35:00|2018.6|2012.6|2019.4|2013.4|2020.1|2014.1|2018.6|2012.6|9
1611913200000|2021-01-29 09:40:00|2018.6|2012.6|2012.9|2006.9|2018.6|2012.6|2012.9|2006.9|43
1611913500000|2021-01-29 09:45:00|2013.4|2007.4|2013.6|2007.6|2014.1|2008.1|2012.4|2006.4|35
1611913800000|2021-01-29 09:50:00|2013.4|2007.4|2013.6|2007.6|2014.1|2008.1|2012.4|2006.4|33
1611914100000|2021-01-29 09:55:00|2013.4|2007.4|2013.6|2007.6|2014.1|2008.1|2013.1|2007.1|26
1611914400000|2021-01-29 10:00:00|2013.1|2007.1|2012.6|2006.6|2013.4|2007.4|2012.1|2006.1|23
1611914700000|2021-01-29 10:05:00|2012.4|2006.4|2013.1|2007.1|2013.4|2007.4|2012.4|2006.4|16
1611915000000|2021-01-29 10:10:00|2013.4|2007.4|2018.1|2012.1|2018.4|2012.4|2012.9|2006.9|47
1611915300000|2021-01-29 10:15:00|2018.4|2012.4|2017.4|2011.4|2018.4|2012.4|2017.4|2011.4|21
1611915600000|2021-01-29 10:20:00|2017.1|2011.1|2017.9|2011.9|2018.4|2012.4|2017.1|2011.1|23
1611915900000|2021-01-29 10:25:00|2017.6|2011.6|2017.9|2011.9|2018.1|2012.1|2017.1|2011.1|26
1611916200000|2021-01-29 10:30:00|2017.6|2011.6|2017.9|2011.9|2018.1|2012.1|2017.1|2011.1|24
1611916500000|2021-01-29 10:35:00|2017.6|2011.6|2017.1|2011.1|2018.1|2012.1|2017.1|2011.1|22
1611916800000|2021-01-29 10:40:00|2017.4|2011.4|2018.6|2012.6|2018.6|2012.6|2016.6|2010.6|12
1611917100000|2021-01-29 10:45:00|2019.9|2013.9|2018.6|2012.6|2019.9|2013.9|2018.1|2012.1|6
1611917400000|2021-01-29 10:50:00|2018.4|2012.4|2020.1|2014.1|2020.1|2014.1|2018.1|2012.1|10
1611917700000|2021-01-29 10:55:00|2020.4|2014.4|2021.9|2015.9|2021.9|2015.9|2019.4|2013.4|8
1611918000000|2021-01-29 11:00:00|2022|2016|2025.8|2019.8|2026|2020|2022|2016|28
1611918300000|2021-01-29 11:05:00|2026|2020|2025.3|2019.3|2026.3|2020.3|2024.9|2018.9|13
1611918600000|2021-01-29 11:10:00|2025|2019|2025.3|2019.3|2025.3|2019.3|2023.9|2017.9|12
1611918900000|2021-01-29 11:15:00|2025.1|2019.1|2027.3|2021.3|2027.3|2021.3|2025.1|2019.1|6
1611919200000|2021-01-29 11:20:00|2027.1|2021.1|2028.1|2022.1|2028.3|2022.3|2026.4|2020.4|12
1611919500000|2021-01-29 11:25:00|2028|2022|2028.1|2022.1|2030.5|2024.5|2027.4|2021.4|29
1611919800000|2021-01-29 11:30:00|2029.3|2023.3|2026|2020|2029.3|2023.3|2026|2020|16
1611920100000|2021-01-29 11:35:00|2026.1|2020.1|2031|2025|2031|2025|2026.1|2020.1|18
1611920400000|2021-01-29 11:40:00|2030.8|2024.8|2030.5|2024.5|2033.3|2027.3|2030.5|2024.5|24
1611920700000|2021-01-29 11:45:00|2030.6|2024.6|2029.6|2023.6|2030.6|2024.6|2023.4|2017.4|46
1611921000000|2021-01-29 11:50:00|2029.4|2023.4|2027.4|2021.4|2029.6|2023.6|2026.4|2020.4|20
1611921300000|2021-01-29 11:55:00|2028.3|2022.3|2029.3|2023.3|2029.3|2023.3|2027.5|2021.5|8
1611921600000|2021-01-29 12:00:00|2029.1|2023.1|2028.8|2022.8|2029.3|2023.3|2028.5|2022.5|16
1611921900000|2021-01-29 12:05:00|2029|2023|2030.5|2024.5|2030.5|2024.5|2029|2023|12
1611922200000|2021-01-29 12:10:00|2031|2025|2029|2023|2031|2025|2029|2023|16
1611922500000|2021-01-29 12:15:00|2029.3|2023.3|2031|2025|2031.3|2025.3|2029|2023|16
1611922800000|2021-01-29 12:20:00|2030.8|2024.8|2030.4|2024.4|2030.8|2024.8|2029.5|2023.5|15
1611923100000|2021-01-29 12:25:00|2030.5|2024.5|2032|2026|2032.8|2026.8|2030.3|2024.3|11
1611923400000|2021-01-29 12:30:00|2032.1|2026.1|2032.3|2026.3|2034|2028|2031.3|2025.3|35
1611923700000|2021-01-29 12:35:00|2031.5|2025.5|2027|2021|2031.5|2025.5|2027|2021|23
1611924000000|2021-01-29 12:40:00|2027.6|2021.6|2030.4|2024.4|2030.4|2024.4|2027.6|2021.6|19
1611924300000|2021-01-29 12:45:00|2030.5|2024.5|2027.9|2021.9|2032.8|2026.8|2027.8|2021.8|172
1611924600000|2021-01-29 12:50:00|2028.3|2022.3|2029.5|2023.5|2029.5|2023.5|2027.8|2021.8|17
1611924900000|2021-01-29 12:55:00|2029.3|2023.3|2030.8|2024.8|2031.4|2025.4|2028.8|2022.8|20
1611925200000|2021-01-29 13:00:00|2030.9|2024.9|2032|2026|2034.3|2028.3|2029.3|2023.3|79
1611925500000|2021-01-29 13:05:00|2031.8|2025.8|2040|2034|2040.3|2034.3|2031.6|2025.6|72
1611925800000|2021-01-29 13:10:00|2039.8|2033.8|2046.8|2040.8|2047.3|2041.3|2039.4|2033.4|69
1611926100000|2021-01-29 13:15:00|2047|2041|2047.3|2041.3|2051|2045|2046.8|2040.8|58
1611926400000|2021-01-29 13:20:00|2047.4|2041.4|2044.8|2038.8|2048.1|2042.1|2043.1|2037.1|95
1611926700000|2021-01-29 13:25:00|2044.5|2038.5|2044.3|2038.3|2045.9|2039.9|2042.1|2036.1|87
1611927000000|2021-01-29 13:30:00|2044.4|2038.4|2043.5|2037.5|2045.3|2039.3|2043.4|2037.4|58
1611927300000|2021-01-29 13:35:00|2043.6|2037.6|2045|2039|2045.5|2039.5|2042.1|2036.1|48
1611927600000|2021-01-29 13:40:00|2044.8|2038.8|2047.3|2041.3|2048.3|2042.3|2044.8|2038.8|96
1611927900000|2021-01-29 13:45:00|2047.8|2041.8|2043.4|2037.4|2048|2042|2043.1|2037.1|41
1611928200000|2021-01-29 13:50:00|2043.5|2037.5|2044.6|2038.6|2045|2039|2043|2037|35
1611928500000|2021-01-29 13:55:00|2044.9|2038.9|2049|2043|2049.1|2043.1|2044.8|2038.8|35
1611928800000|2021-01-29 14:00:00|2049.4|2043.4|2052.5|2046.5|2054|2048|2049.4|2043.4|47
1611929100000|2021-01-29 14:05:00|2052.9|2046.9|2051.8|2045.8|2053|2047|2051.3|2045.3|42
1611929400000|2021-01-29 14:10:00|2051.3|2045.3|2047.8|2041.8|2051.8|2045.8|2047.8|2041.8|28
1611929700000|2021-01-29 14:15:00|2047.9|2041.9|2044.8|2038.8|2047.9|2041.9|2044.8|2038.8|30
1611930000000|2021-01-29 14:20:00|2045|2039|2046.5|2040.5|2046.5|2040.5|2044.8|2038.8|28
1611930300000|2021-01-29 14:25:00|2046.6|2040.6|2042.9|2036.9|2047|2041|2042.8|2036.8|44
1611930600000|2021-01-29 14:30:00|2043|2037|2040.9|2034.9|2043.6|2037.6|2040.3|2034.3|84
1611930900000|2021-01-29 14:35:00|2040.8|2034.8|2037.1|2031.1|2041.3|2035.3|2037.1|2031.1|59
1611931200000|2021-01-29 14:40:00|2036.8|2030.8|2035.5|2029.5|2037.3|2031.3|2034.8|2028.8|44
1611931500000|2021-01-29 14:45:00|2035.8|2029.8|2031.3|2025.3|2035.8|2029.8|2031.3|2025.3|54
1611931800000|2021-01-29 14:50:00|2031|2025|2031.6|2025.6|2032.6|2026.6|2030.3|2024.3|33
1611932100000|2021-01-29 14:55:00|2031.8|2025.8|2034|2028|2034.8|2028.8|2031.5|2025.5|43
1611932400000|2021-01-29 15:00:00|2034.1|2028.1|2036.5|2030.5|2036.5|2030.5|2033.9|2027.9|17
1611932700000|2021-01-29 15:05:00|2036.4|2030.4|2034.8|2028.8|2036.4|2030.4|2034|2028|21
1611933000000|2021-01-29 15:10:00|2034.9|2028.9|2033.8|2027.8|2038.3|2032.3|2033.3|2027.3|52
1611933300000|2021-01-29 15:15:00|2034.5|2028.5|2032.9|2026.9|2037.6|2031.6|2032.4|2026.4|54
1611933600000|2021-01-29 15:20:00|2033|2027|2031.1|2025.1|2034.5|2028.5|2029|2023|34
1611933900000|2021-01-29 15:25:00|2031|2025|2029.8|2023.8|2031|2025|2028.4|2022.4|53
1611934200000|2021-01-29 15:30:00|2030|2024|2032.5|2026.5|2034|2028|2026.4|2020.4|80
1611934500000|2021-01-29 15:35:00|2031.9|2025.9|2024.3|2018.3|2031.9|2025.9|2024.3|2018.3|88
1611934800000|2021-01-29 15:40:00|2026.5|2020.5|2024|2018|2029.4|2023.4|2021.9|2015.9|51
1611935100000|2021-01-29 15:45:00|2024.3|2018.3|2025.9|2019.9|2027.8|2021.8|2023.3|2017.3|63
1611935400000|2021-01-29 15:50:00|2025.8|2019.8|2029|2023|2029|2023|2024.4|2018.4|49
1611935700000|2021-01-29 15:55:00|2028.8|2022.8|2029.9|2023.9|2030.1|2024.1|2026|2020|82
1611936000000|2021-01-29 16:00:00|2031.1|2025.1|2026|2020|2031.3|2025.3|2024.4|2018.4|63
1611936300000|2021-01-29 16:05:00|2026.1|2020.1|2023.6|2017.6|2026.9|2020.9|2019.9|2013.9|70
1611936600000|2021-01-29 16:10:00|2023.9|2017.9|2027.6|2021.6|2029.9|2023.9|2023.9|2017.9|33
1611936900000|2021-01-29 16:15:00|2027.9|2021.9|2023.1|2017.1|2029.6|2023.6|2023.1|2017.1|105
1611937200000|2021-01-29 16:20:00|2022.6|2016.6|2024.9|2018.9|2025.1|2019.1|2021.9|2015.9|20
1611937500000|2021-01-29 16:25:00|2025.1|2019.1|2024.6|2018.6|2026.1|2020.1|2024.6|2018.6|12
1611937800000|2021-01-29 16:30:00|2024.9|2018.9|2021.6|2015.6|2024.9|2018.9|2021.1|2015.1|6
1611938100000|2021-01-29 16:35:00|2021.9|2015.9|2021.6|2015.6|2023.1|2017.1|2021.4|2015.4|8
1611938400000|2021-01-29 16:40:00|2021.9|2015.9|2024.4|2018.4|2025.1|2019.1|2021.9|2015.9|16
1611938700000|2021-01-29 16:45:00|2024.1|2018.1|2028.6|2022.6|2028.6|2022.6|2023.4|2017.4|29
1611939000000|2021-01-29 16:50:00|2028.4|2022.4|2030.6|2024.6|2032.5|2026.5|2027.4|2021.4|31
1611939300000|2021-01-29 16:55:00|2030.1|2024.1|2031.6|2025.6|2033.6|2027.6|2030.1|2024.1|34
1611939600000|2021-01-29 17:00:00|2031.9|2025.9|2029.4|2023.4|2032.4|2026.4|2029.1|2023.1|24
1611940200000|2021-01-29 17:10:00|2029.1|2023.1|2029.1|2023.1|2029.1|2023.1|2029.1|2023.1|1
1611940500000|2021-01-29 17:15:00|2028.9|2022.9|2029.4|2023.4|2029.4|2023.4|2027.9|2021.9|5
1611940800000|2021-01-29 17:20:00|2030.1|2024.1|2029.1|2023.1|2030.1|2024.1|2029.1|2023.1|3
1611941100000|2021-01-29 17:25:00|2029.4|2023.4|2029.6|2023.6|2029.6|2023.6|2029.4|2023.4|2
1611941400000|2021-01-29 17:30:00|2030.1|2024.1|2031.1|2025.1|2031.9|2025.9|2029.4|2023.4|29
1611941700000|2021-01-29 17:35:00|2030.9|2024.9|2028.4|2022.4|2030.9|2024.9|2028.4|2022.4|7
1611942000000|2021-01-29 17:40:00|2028.6|2022.6|2027.6|2021.6|2028.6|2022.6|2027.6|2021.6|5
1611942300000|2021-01-29 17:45:00|2027.1|2021.1|2027.6|2021.6|2027.6|2021.6|2027.1|2021.1|4
1611942600000|2021-01-29 17:50:00|2027.9|2021.9|2028.9|2022.9|2028.9|2022.9|2027.9|2021.9|4
1611942900000|2021-01-29 17:55:00|2031.1|2025.1|2032.8|2026.8|2033.6|2027.6|2029.3|2023.3|29
1612141200000|2021-02-01 01:00:00|2030.3|2019|2030.9|2024.9|2030.9|2024.9|2024.9|2018.9|44
1612141500000|2021-02-01 01:05:00|2030.8|2024.8|2026.5|2020.5|2030.8|2024.8|2025.9|2019.9|197
1612141800000|2021-02-01 01:10:00|2027.4|2021.4|2029|2023|2029.4|2023.4|2025.5|2019.5|59
1612142100000|2021-02-01 01:15:00|2029.5|2023.5|2028.8|2022.8|2029.5|2023.5|2028|2022|69
1612142400000|2021-02-01 01:20:00|2029|2023|2026.5|2020.5|2029|2023|2023.9|2017.9|115
1612142700000|2021-02-01 01:25:00|2026.8|2020.8|2028.8|2022.8|2029.1|2023.1|2026.8|2020.8|14
1612143000000|2021-02-01 01:30:00|2028.3|2022.3|2027.6|2021.6|2028.5|2022.5|2026.3|2020.3|58
1612143300000|2021-02-01 01:35:00|2027.9|2021.9|2028.8|2022.8|2029.4|2023.4|2027.4|2021.4|89
1612143600000|2021-02-01 01:40:00|2029.4|2023.4|2029.5|2023.5|2029.5|2023.5|2029.3|2023.3|5
1612143900000|2021-02-01 01:45:00|2029.3|2023.3|2028.9|2022.9|2029.3|2023.3|2028.5|2022.5|8
1612144200000|2021-02-01 01:50:00|2028.5|2022.5|2029.5|2023.5|2030.4|2024.4|2028.5|2022.5|145
1612144500000|2021-02-01 01:55:00|2029.6|2023.6|2032|2026|2032.8|2026.8|2028|2022|127
1612144800000|2021-02-01 02:00:00|2031|2025|2030.8|2024.8|2032|2026|2029.8|2023.8|45
1612145100000|2021-02-01 02:05:00|2030.6|2024.6|2031.8|2025.8|2032|2026|2028.4|2022.4|81
1612145400000|2021-02-01 02:10:00|2031|2025|2032|2026|2032.5|2026.5|2031|2025|16
1612145700000|2021-02-01 02:15:00|2032.3|2026.3|2032.3|2026.3|2032.3|2026.3|2032|2026|3
1612146000000|2021-02-01 02:20:00|2032.5|2026.5|2033|2027|2033.6|2027.6|2032.5|2026.5|8
1612146300000|2021-02-01 02:25:00|2033.8|2027.8|2033.8|2027.8|2033.8|2027.8|2033|2027|32
1612146600000|2021-02-01 02:30:00|2033.5|2027.5|2033.8|2027.8|2034.3|2028.3|2032.8|2026.8|18
1612146900000|2021-02-01 02:35:00|2033.5|2027.5|2033.5|2027.5|2033.8|2027.8|2032|2026|22
1612147200000|2021-02-01 02:40:00|2033|2027|2033.3|2027.3|2033.4|2027.4|2032.6|2026.6|9
1612147500000|2021-02-01 02:45:00|2033|2027|2031.4|2025.4|2033.4|2027.4|2031.3|2025.3|17
1612147800000|2021-02-01 02:50:00|2031.5|2025.5|2032|2026|2032.4|2026.4|2031.5|2025.5|15
1612148100000|2021-02-01 02:55:00|2031.9|2025.9|2031.8|2025.8|2032|2026|2031.3|2025.3|16
1612148400000|2021-02-01 03:00:00|2032|2026|2032.4|2026.4|2032.8|2026.8|2031.6|2025.6|63
1612148700000|2021-02-01 03:05:00|2032|2026|2033|2027|2033.3|2027.3|2031.6|2025.6|42
1612149000000|2021-02-01 03:10:00|2033.1|2027.1|2033|2027|2033.3|2027.3|2032.3|2026.3|22
1612149300000|2021-02-01 03:15:00|2032.8|2026.8|2032.3|2026.3|2033|2027|2032.3|2026.3|19
1612149600000|2021-02-01 03:20:00|2032.1|2026.1|2032.1|2026.1|2032.3|2026.3|2032.1|2026.1|3
1612149900000|2021-02-01 03:25:00|2032.3|2026.3|2032.5|2026.5|2032.8|2026.8|2032.3|2026.3|4
1612150200000|2021-02-01 03:30:00|2032.8|2026.8|2033.6|2027.6|2033.6|2027.6|2032.8|2026.8|3
1612150500000|2021-02-01 03:35:00|2034.1|2028.1|2034.1|2028.1|2034.4|2028.4|2033.4|2027.4|10
1612151700000|2021-02-01 03:55:00|2033.9|2027.9|2032.9|2026.9|2033.9|2027.9|2032.9|2026.9|5
1612152000000|2021-02-01 04:00:00|2031.4|2025.4|2030.8|2024.8|2031.4|2025.4|2030.8|2024.8|2
1612152300000|2021-02-01 04:05:00|2030.5|2024.5|2030.1|2024.1|2030.5|2024.5|2030.1|2024.1|3
1612152900000|2021-02-01 04:15:00|2029.9|2023.9|2029.9|2023.9|2029.9|2023.9|2029.9|2023.9|1
1612153200000|2021-02-01 04:20:00|2030.1|2024.1|2031.4|2025.4|2031.4|2025.4|2030.1|2024.1|3
1612153500000|2021-02-01 04:25:00|2031.5|2025.5|2031.5|2025.5|2031.5|2025.5|2031.5|2025.5|1
1612154400000|2021-02-01 04:40:00|2031.6|2025.6|2031.6|2025.6|2031.6|2025.6|2031.6|2025.6|1
1612155300000|2021-02-01 04:55:00|2032|2026|2032|2026|2032.1|2026.1|2032|2026|3
1612155600000|2021-02-01 05:00:00|2032.6|2026.6|2033.4|2027.4|2033.4|2027.4|2032.6|2026.6|3
1612156500000|2021-02-01 05:15:00|2034.1|2028.1|2033.9|2027.9|2034.6|2028.6|2033.9|2027.9|5
1612156800000|2021-02-01 05:20:00|2034.1|2028.1|2034.3|2028.3|2034.3|2028.3|2034.1|2028.1|2
1612157100000|2021-02-01 05:25:00|2034.1|2028.1|2034.1|2028.1|2034.1|2028.1|2034.1|2028.1|1
1612157400000|2021-02-01 05:30:00|2032.1|2026.1|2033.5|2027.5|2033.6|2027.6|2032|2026|43
1612157700000|2021-02-01 05:35:00|2033.6|2027.6|2033.6|2027.6|2033.6|2027.6|2033.6|2027.6|1
1612158000000|2021-02-01 05:40:00|2033.5|2027.5|2032.5|2026.5|2033.5|2027.5|2031.5|2025.5|56
1612158300000|2021-02-01 05:45:00|2032.6|2026.6|2032.8|2026.8|2032.8|2026.8|2032.6|2026.6|2
1612158600000|2021-02-01 05:50:00|2032.6|2026.6|2032.9|2026.9|2032.9|2026.9|2032.5|2026.5|3
1612158900000|2021-02-01 05:55:00|2033.1|2027.1|2034.6|2028.6|2034.9|2028.9|2033.1|2027.1|17
1612159200000|2021-02-01 06:00:00|2034.8|2028.8|2033.3|2027.3|2035.5|2029.5|2033|2027|16
1612159500000|2021-02-01 06:05:00|2033.4|2027.4|2033.4|2027.4|2033.4|2027.4|2033.4|2027.4|1
1612159800000|2021-02-01 06:10:00|2034.6|2028.6|2035.1|2029.1|2035.4|2029.4|2034.6|2028.6|5
1612160100000|2021-02-01 06:15:00|2035.3|2029.3|2035|2029|2036.5|2030.5|2034.9|2028.9|12
1612160400000|2021-02-01 06:20:00|2036|2030|2035.4|2029.4|2036|2030|2034.6|2028.6|14
1612160700000|2021-02-01 06:25:00|2035.5|2029.5|2035.4|2029.4|2035.9|2029.9|2034.4|2028.4|19
1612161000000|2021-02-01 06:30:00|2035.6|2029.6|2036.1|2030.1|2036.4|2030.4|2035.6|2029.6|21
1612161300000|2021-02-01 06:35:00|2035.9|2029.9|2036.4|2030.4|2036.4|2030.4|2035.9|2029.9|4
1612161600000|2021-02-01 06:40:00|2036.1|2030.1|2035.1|2029.1|2036.1|2030.1|2034.6|2028.6|39
1612161900000|2021-02-01 06:45:00|2035|2029|2032.5|2026.5|2035.1|2029.1|2031.9|2025.9|48
1612162200000|2021-02-01 06:50:00|2032.3|2026.3|2033.3|2027.3|2033.5|2027.5|2031.1|2025.1|29
1612162500000|2021-02-01 06:55:00|2033.1|2027.1|2032.5|2026.5|2033.1|2027.1|2032.5|2026.5|12
1612162800000|2021-02-01 07:00:00|2032.4|2026.4|2031.9|2025.9|2032.4|2026.4|2030.9|2024.9|6
1612163100000|2021-02-01 07:05:00|2031.8|2025.8|2032.1|2026.1|2032.3|2026.3|2031.8|2025.8|5
1612163400000|2021-02-01 07:10:00|2032.3|2026.3|2032.1|2026.1|2032.3|2026.3|2032|2026|3
1612163700000|2021-02-01 07:15:00|2032.4|2026.4|2032.8|2026.8|2032.8|2026.8|2032.3|2026.3|5
1612164000000|2021-02-01 07:20:00|2032.9|2026.9|2034.3|2028.3|2034.3|2028.3|2032.9|2026.9|4
1612164300000|2021-02-01 07:25:00|2034.4|2028.4|2034|2028|2034.6|2028.6|2034|2028|7
1612164600000|2021-02-01 07:30:00|2034.3|2028.3|2036.5|2030.5|2036.9|2030.9|2033.9|2027.9|23
1612164900000|2021-02-01 07:35:00|2033.8|2027.8|2033.8|2027.8|2033.9|2027.9|2033.4|2027.4|6
1612165200000|2021-02-01 07:40:00|2033.5|2027.5|2033.5|2027.5|2033.5|2027.5|2033.4|2027.4|3
1612165500000|2021-02-01 07:45:00|2034|2028|2033.3|2027.3|2035.3|2029.3|2033.1|2027.1|9
1612165800000|2021-02-01 07:50:00|2033|2027|2033.1|2027.1|2033.1|2027.1|2031.9|2025.9|8
1612166100000|2021-02-01 07:55:00|2032.6|2026.6|2033.1|2027.1|2035.1|2029.1|2030.9|2024.9|24
1612166400000|2021-02-01 08:00:00|2033.4|2027.4|2032.6|2026.6|2036.9|2030.9|2031.6|2025.6|62
1612166700000|2021-02-01 08:05:00|2032.9|2026.9|2034.6|2028.6|2036.1|2030.1|2031.6|2025.6|28
1612167000000|2021-02-01 08:10:00|2035.1|2029.1|2034.9|2028.9|2036.1|2030.1|2034.6|2028.6|14
1612167300000|2021-02-01 08:15:00|2034.6|2028.6|2034.9|2028.9|2036.6|2030.6|2034.6|2028.6|12
1612167600000|2021-02-01 08:20:00|2034.6|2028.6|2034.6|2028.6|2034.6|2028.6|2034.1|2028.1|7
1612167900000|2021-02-01 08:25:00|2034.4|2028.4|2034.6|2028.6|2035.4|2029.4|2034.1|2028.1|20
1612168200000|2021-02-01 08:30:00|2035.1|2029.1|2035.1|2029.1|2036.1|2030.1|2034.4|2028.4|15
1612168500000|2021-02-01 08:35:00|2034.9|2028.9|2034.6|2028.6|2034.9|2028.9|2033.6|2027.6|5
1612168800000|2021-02-01 08:40:00|2034.4|2028.4|2035.4|2029.4|2035.4|2029.4|2034.4|2028.4|5
1612169100000|2021-02-01 08:45:00|2035.6|2029.6|2034.1|2028.1|2035.6|2029.6|2034.1|2028.1|5
1612169400000|2021-02-01 08:50:00|2033.9|2027.9|2029.9|2023.9|2033.9|2027.9|2029.9|2023.9|18
1612169700000|2021-02-01 08:55:00|2029.4|2023.4|2024.6|2018.6|2029.4|2023.4|2023.4|2017.4|30
1612170000000|2021-02-01 09:00:00|2025.4|2019.4|2021.9|2015.9|2027.1|2021.1|2021.9|2015.9|31
1612170300000|2021-02-01 09:05:00|2022.1|2016.1|2020.9|2014.9|2022.6|2016.6|2020.1|2014.1|34
1612170600000|2021-02-01 09:10:00|2021.1|2015.1|2021.1|2015.1|2022.6|2016.6|2021.1|2015.1|19
1612170900000|2021-02-01 09:15:00|2021.4|2015.4|2021.4|2015.4|2021.9|2015.9|2021.4|2015.4|5
1612171200000|2021-02-01 09:20:00|2021.6|2015.6|2021.4|2015.4|2021.6|2015.6|2021.4|2015.4|2
1612171500000|2021-02-01 09:25:00|2020.9|2014.9|2021.6|2015.6|2021.6|2015.6|2020.9|2014.9|6
1612171800000|2021-02-01 09:30:00|2021.9|2015.9|2028.1|2022.1|2028.1|2022.1|2021.9|2015.9|40
1612172100000|2021-02-01 09:35:00|2027.9|2021.9|2029.1|2023.1|2030.4|2024.4|2025.6|2019.6|32
1612172400000|2021-02-01 09:40:00|2029.4|2023.4|2027.9|2021.9|2030.1|2024.1|2025.6|2019.6|26
1612172700000|2021-02-01 09:45:00|2028.6|2022.6|2030.1|2024.1|2032.4|2026.4|2028.6|2022.6|29
1612173000000|2021-02-01 09:50:00|2030.4|2024.4|2032.4|2026.4|2032.4|2026.4|2030.4|2024.4|16
1612173300000|2021-02-01 09:55:00|2032.1|2026.1|2034.4|2028.4|2034.6|2028.6|2032.1|2026.1|13
1612173600000|2021-02-01 10:00:00|2034.9|2028.9|2032.4|2026.4|2035.4|2029.4|2032.4|2026.4|17
1612173900000|2021-02-01 10:05:00|2032.6|2026.6|2036.6|2030.6|2036.6|2030.6|2032.6|2026.6|20
1612174200000|2021-02-01 10:10:00|2036.4|2030.4|2037.4|2031.4|2038.4|2032.4|2036.4|2030.4|22
1612174500000|2021-02-01 10:15:00|2037.6|2031.6|2037.9|2031.9|2039.6|2033.6|2037.4|2031.4|24
1612174800000|2021-02-01 10:20:00|2038.1|2032.1|2036.1|2030.1|2039.6|2033.6|2036.1|2030.1|16
1612175100000|2021-02-01 10:25:00|2036.4|2030.4|2031.9|2025.9|2038.6|2032.6|2031.9|2025.9|25
1612175400000|2021-02-01 10:30:00|2031.6|2025.6|2032.9|2026.9|2033.6|2027.6|2031.6|2025.6|14
1612175700000|2021-02-01 10:35:00|2033.1|2027.1|2033.9|2027.9|2035.9|2029.9|2033.1|2027.1|20
1612176000000|2021-02-01 10:40:00|2034.1|2028.1|2034.9|2028.9|2035.1|2029.1|2033.9|2027.9|28
1612176300000|2021-02-01 10:45:00|2035.1|2029.1|2034.4|2028.4|2036.4|2030.4|2034.4|2028.4|4
1612176600000|2021-02-01 10:50:00|2033.6|2027.6|2035.1|2029.1|2035.1|2029.1|2033.4|2027.4|8
1612176900000|2021-02-01 10:55:00|2035.4|2029.4|2035.6|2029.6|2035.6|2029.6|2034.4|2028.4|12
1612177200000|2021-02-01 11:00:00|2036.1|2030.1|2036.4|2030.4|2036.6|2030.6|2036.1|2030.1|6
1612177500000|2021-02-01 11:05:00|2036.1|2030.1|2037.4|2031.4|2037.9|2031.9|2036.1|2030.1|18
1612177800000|2021-02-01 11:10:00|2037.6|2031.6|2038.1|2032.1|2038.4|2032.4|2037.6|2031.6|5
1612178100000|2021-02-01 11:15:00|2039.4|2033.4|2040.1|2034.1|2040.9|2034.9|2039.4|2033.4|14
1612178400000|2021-02-01 11:20:00|2040.4|2034.4|2040.4|2034.4|2040.4|2034.4|2038.9|2032.9|14
1612178700000|2021-02-01 11:25:00|2040.1|2034.1|2040.1|2034.1|2040.1|2034.1|2038.9|2032.9|11
1612179000000|2021-02-01 11:30:00|2039.9|2033.9|2036.9|2030.9|2039.9|2033.9|2036.9|2030.9|9
1612179300000|2021-02-01 11:35:00|2037.1|2031.1|2036.9|2030.9|2037.1|2031.1|2036.9|2030.9|2
1612179600000|2021-02-01 11:40:00|2035.6|2029.6|2036.9|2030.9|2037.6|2031.6|2035.6|2029.6|9
1612179900000|2021-02-01 11:45:00|2037.1|2031.1|2036.1|2030.1|2037.1|2031.1|2036.1|2030.1|5
1612180200000|2021-02-01 11:50:00|2035.9|2029.9|2035.9|2029.9|2036.1|2030.1|2035.9|2029.9|3
1612180500000|2021-02-01 11:55:00|2035.4|2029.4|2035.6|2029.6|2035.9|2029.9|2035.4|2029.4|6
1612180800000|2021-02-01 12:00:00|2035.4|2029.4|2035.6|2029.6|2035.9|2029.9|2035.1|2029.1|6
1612181100000|2021-02-01 12:05:00|2034.4|2028.4|2032.1|2026.1|2034.4|2028.4|2032.1|2026.1|6
1612181700000|2021-02-01 12:15:00|2032.4|2026.4|2034.9|2028.9|2035.4|2029.4|2032.4|2026.4|8
1612182000000|2021-02-01 12:20:00|2035.1|2029.1|2036.4|2030.4|2036.4|2030.4|2034.9|2028.9|8
1612182300000|2021-02-01 12:25:00|2036.1|2030.1|2036.1|2030.1|2036.4|2030.4|2035.4|2029.4|9
1612182600000|2021-02-01 12:30:00|2035.6|2029.6|2036.6|2030.6|2037.4|2031.4|2035.6|2029.6|16
1612182900000|2021-02-01 12:35:00|2037.1|2031.1|2037.1|2031.1|2037.1|2031.1|2037.1|2031.1|1
1612183200000|2021-02-01 12:40:00|2037.4|2031.4|2038.1|2032.1|2038.4|2032.4|2037.4|2031.4|13
1612183500000|2021-02-01 12:45:00|2038.4|2032.4|2037.6|2031.6|2039.4|2033.4|2037.6|2031.6|32
1612183800000|2021-02-01 12:50:00|2037.4|2031.4|2035.6|2029.6|2037.6|2031.6|2035.6|2029.6|18
1612184100000|2021-02-01 12:55:00|2034.6|2028.6|2034.6|2028.6|2036.4|2030.4|2034.6|2028.6|21
1612184400000|2021-02-01 13:00:00|2034.1|2028.1|2030.1|2024.1|2034.6|2028.6|2029.6|2023.6|78
1612184700000|2021-02-01 13:05:00|2029.9|2023.9|2030.4|2024.4|2030.6|2024.6|2029.9|2023.9|27
1612185000000|2021-02-01 13:10:00|2030.1|2024.1|2030.6|2024.6|2031.4|2025.4|2029.6|2023.6|25
1612185300000|2021-02-01 13:15:00|2030.9|2024.9|2028.6|2022.6|2030.9|2024.9|2027.1|2021.1|50
1612185600000|2021-02-01 13:20:00|2028.4|2022.4|2027.9|2021.9|2028.4|2022.4|2027.6|2021.6|9
1612185900000|2021-02-01 13:25:00|2028.1|2022.1|2026.4|2020.4|2030.6|2024.6|2026.4|2020.4|23
1612186200000|2021-02-01 13:30:00|2026.9|2020.9|2027.4|2021.4|2028.1|2022.1|2026.1|2020.1|16
1612186500000|2021-02-01 13:35:00|2028.4|2022.4|2029.1|2023.1|2029.1|2023.1|2028.4|2022.4|8
1612186800000|2021-02-01 13:40:00|2027.4|2021.4|2027.1|2021.1|2027.6|2021.6|2025.1|2019.1|51
1612187100000|2021-02-01 13:45:00|2026.9|2020.9|2028.6|2022.6|2028.9|2022.9|2025.4|2019.4|18
1612187400000|2021-02-01 13:50:00|2027.9|2021.9|2027.1|2021.1|2027.9|2021.9|2025.9|2019.9|18
1612187700000|2021-02-01 13:55:00|2027.4|2021.4|2026.9|2020.9|2028.9|2022.9|2026.9|2020.9|16
1612188000000|2021-02-01 14:00:00|2027.1|2021.1|2026.4|2020.4|2027.9|2021.9|2024.1|2018.1|36
1612188300000|2021-02-01 14:05:00|2024.9|2018.9|2022.1|2016.1|2024.9|2018.9|2019.9|2013.9|22
1612188600000|2021-02-01 14:10:00|2021.9|2015.9|2021.4|2015.4|2021.9|2015.9|2019.6|2013.6|34
1612188900000|2021-02-01 14:15:00|2021.1|2015.1|2020.9|2014.9|2021.1|2015.1|2019.6|2013.6|30
1612189200000|2021-02-01 14:20:00|2021.1|2015.1|2021.4|2015.4|2022.1|2016.1|2020.9|2014.9|15
1612189500000|2021-02-01 14:25:00|2021.1|2015.1|2023.1|2017.1|2023.1|2017.1|2019.6|2013.6|20
1612189800000|2021-02-01 14:30:00|2022.9|2016.9|2022.1|2016.1|2023.9|2017.9|2019.9|2013.9|41
1612190100000|2021-02-01 14:35:00|2020.9|2014.9|2020.4|2014.4|2022.4|2016.4|2019.4|2013.4|27
1612190400000|2021-02-01 14:40:00|2020.6|2014.6|2020.6|2014.6|2020.9|2014.9|2018.4|2012.4|41
1612190700000|2021-02-01 14:45:00|2020.4|2014.4|2019.9|2013.9|2021.6|2015.6|2018.1|2012.1|19
1612191000000|2021-02-01 14:50:00|2019.6|2013.6|2018.6|2012.6|2019.6|2013.6|2018.4|2012.4|22
1612191300000|2021-02-01 14:55:00|2019.6|2013.6|2024.9|2018.9|2026.6|2020.6|2019.6|2013.6|36
1612191600000|2021-02-01 15:00:00|2024.6|2018.6|2029.6|2023.6|2030.1|2024.1|2024.1|2018.1|44
1612191900000|2021-02-01 15:05:00|2029.9|2023.9|2029.9|2023.9|2031.1|2025.1|2029.6|2023.6|32
1612192200000|2021-02-01 15:10:00|2029.6|2023.6|2027.1|2021.1|2030.9|2024.9|2027.1|2021.1|22
1612192500000|2021-02-01 15:15:00|2027.4|2021.4|2028.9|2022.9|2028.9|2022.9|2025.4|2019.4|25
1612192800000|2021-02-01 15:20:00|2029.1|2023.1|2029.9|2023.9|2030.1|2024.1|2026.6|2020.6|27
1612193100000|2021-02-01 15:25:00|2029.6|2023.6|2030.6|2024.6|2031.4|2025.4|2029.6|2023.6|25
1612193400000|2021-02-01 15:30:00|2030.9|2024.9|2028.6|2022.6|2033.4|2027.4|2028.4|2022.4|28
1612193700000|2021-02-01 15:35:00|2028.4|2022.4|2027.4|2021.4|2028.4|2022.4|2024.4|2018.4|40
1612194000000|2021-02-01 15:40:00|2027.1|2021.1|2024.9|2018.9|2027.1|2021.1|2024.4|2018.4|43
1612194300000|2021-02-01 15:45:00|2025.1|2019.1|2027.1|2021.1|2028.6|2022.6|2025.1|2019.1|26
1612194600000|2021-02-01 15:50:00|2027.4|2021.4|2024.9|2018.9|2027.6|2021.6|2024.9|2018.9|22
1612194900000|2021-02-01 15:55:00|2024.4|2018.4|2029.9|2023.9|2029.9|2023.9|2023.1|2017.1|58
1612195200000|2021-02-01 16:00:00|2029.6|2023.6|2030.4|2024.4|2030.9|2024.9|2028.4|2022.4|34
1612195500000|2021-02-01 16:05:00|2030.6|2024.6|2031.4|2025.4|2032.4|2026.4|2029.9|2023.9|18
1612195800000|2021-02-01 16:10:00|2030.9|2024.9|2034.4|2028.4|2035.1|2029.1|2030.6|2024.6|39
1612196100000|2021-02-01 16:15:00|2035.1|2029.1|2041.9|2035.9|2042.4|2036.4|2034.6|2028.6|162
1612196400000|2021-02-01 16:20:00|2041.1|2035.1|2036.9|2030.9|2041.4|2035.4|2036.9|2030.9|21
1612196700000|2021-02-01 16:25:00|2037.1|2031.1|2035.9|2029.9|2037.6|2031.6|2035.6|2029.6|20
1612197000000|2021-02-01 16:30:00|2036.1|2030.1|2033.9|2027.9|2037.4|2031.4|2033.6|2027.6|25
1612197300000|2021-02-01 16:35:00|2033.6|2027.6|2031.6|2025.6|2034.6|2028.6|2031.4|2025.4|15
1612197600000|2021-02-01 16:40:00|2031.4|2025.4|2029.1|2023.1|2031.4|2025.4|2026.1|2020.1|52
1612197900000|2021-02-01 16:45:00|2029.4|2023.4|2028.4|2022.4|2030.1|2024.1|2028.1|2022.1|20
1612198200000|2021-02-01 16:50:00|2028.6|2022.6|2029.4|2023.4|2029.9|2023.9|2028.4|2022.4|11
1612198500000|2021-02-01 16:55:00|2029.6|2023.6|2029.4|2023.4|2031.9|2025.9|2028.9|2022.9|31
1612199100000|2021-02-01 17:05:00|2030.4|2024.4|2028.6|2022.6|2030.4|2024.4|2028.6|2022.6|5
1612199400000|2021-02-01 17:10:00|2028.4|2022.4|2029.4|2023.4|2029.4|2023.4|2028.1|2022.1|19
1612199700000|2021-02-01 17:15:00|2029.1|2023.1|2028.6|2022.6|2029.9|2023.9|2028.6|2022.6|8
1612200000000|2021-02-01 17:20:00|2028.4|2022.4|2031.4|2025.4|2031.4|2025.4|2028.1|2022.1|9
1612200300000|2021-02-01 17:25:00|2031.6|2025.6|2029.6|2023.6|2031.6|2025.6|2029.4|2023.4|7
1612200600000|2021-02-01 17:30:00|2029.4|2023.4|2022.4|2016.4|2029.4|2023.4|2022.4|2016.4|42
1612200900000|2021-02-01 17:35:00|2021.9|2015.9|2026.4|2020.4|2026.9|2020.9|2021.6|2015.6|15
1612201800000|2021-02-01 17:50:00|2026.6|2020.6|2026.6|2020.6|2026.6|2020.6|2026.6|2020.6|1
1612202100000|2021-02-01 17:55:00|2026.4|2020.4|2022|2016|2026.4|2020.4|2022|2016|20
1612227600000|2021-02-02 01:00:00|2034.3|2028.3|2033.4|2027.4|2034.3|2028.3|2033.1|2027.1|10
1612227900000|2021-02-02 01:05:00|2032.8|2026.8|2035.3|2029.3|2035.3|2029.3|2032.8|2026.8|9
1612228200000|2021-02-02 01:10:00|2035.6|2029.6|2036.3|2030.3|2036.3|2030.3|2035.6|2029.6|4
1612228800000|2021-02-02 01:20:00|2036.4|2030.4|2036.4|2030.4|2036.4|2030.4|2036.4|2030.4|1
1612229100000|2021-02-02 01:25:00|2036.3|2030.3|2036.3|2030.3|2036.3|2030.3|2036.3|2030.3|1
1612229400000|2021-02-02 01:30:00|2036.4|2030.4|2034.8|2028.8|2036.4|2030.4|2034.8|2028.8|10
1612229700000|2021-02-02 01:35:00|2034.4|2028.4|2031.5|2025.5|2034.4|2028.4|2031.5|2025.5|21
1612230000000|2021-02-02 01:40:00|2031.8|2025.8|2030.8|2024.8|2032|2026|2030.5|2024.5|10
1612230300000|2021-02-02 01:45:00|2030.5|2024.5|2030.5|2024.5|2031.6|2025.6|2030.4|2024.4|13
1612230600000|2021-02-02 01:50:00|2030.6|2024.6|2030.8|2024.8|2032.8|2026.8|2029|2023|27
1612230900000|2021-02-02 01:55:00|2030.9|2024.9|2030.5|2024.5|2031.1|2025.1|2030.5|2024.5|6
1612231200000|2021-02-02 02:00:00|2030.3|2024.3|2030.8|2024.8|2031.1|2025.1|2028.9|2022.9|24
1612231500000|2021-02-02 02:05:00|2031|2025|2030.3|2024.3|2031|2025|2030.3|2024.3|4
1612231800000|2021-02-02 02:10:00|2030.1|2024.1|2028|2022|2030.1|2024.1|2027.9|2021.9|9
1612232100000|2021-02-02 02:15:00|2029.3|2023.3|2028.6|2022.6|2029.3|2023.3|2028.6|2022.6|3
1612232400000|2021-02-02 02:20:00|2029|2023|2030|2024|2030|2024|2029|2023|3
1612233000000|2021-02-02 02:30:00|2029.6|2023.6|2030.6|2024.6|2031.1|2025.1|2028.4|2022.4|15
1612233300000|2021-02-02 02:35:00|2030.5|2024.5|2030.3|2024.3|2030.5|2024.5|2030|2024|17
1612233600000|2021-02-02 02:40:00|2030|2024|2028.3|2022.3|2030.1|2024.1|2028.3|2022.3|11
1612233900000|2021-02-02 02:45:00|2028.1|2022.1|2029.6|2023.6|2030.3|2024.3|2027.8|2021.8|28
1612234200000|2021-02-02 02:50:00|2029.4|2023.4|2028.6|2022.6|2030|2024|2028.6|2022.6|27
1612234500000|2021-02-02 02:55:00|2027.8|2021.8|2023.9|2017.9|2027.9|2021.9|2023.5|2017.5|102
1612234800000|2021-02-02 03:00:00|2023.8|2017.8|2022.1|2016.1|2024.6|2018.6|2021.4|2015.4|33
1612235100000|2021-02-02 03:05:00|2022|2016|2022.1|2016.1|2022.4|2016.4|2022|2016|6
1612235400000|2021-02-02 03:10:00|2022|2016|2020.9|2014.9|2023|2017|2020.6|2014.6|31
1612235700000|2021-02-02 03:15:00|2021|2015|2016.5|2010.5|2021|2015|2016.5|2010.5|28
1612236000000|2021-02-02 03:20:00|2016.6|2010.6|2016.9|2010.9|2016.9|2010.9|2016.5|2010.5|4
1612236300000|2021-02-02 03:25:00|2017|2011|2021.5|2015.5|2021.6|2015.6|2017|2011|62
1612236600000|2021-02-02 03:30:00|2020.3|2014.3|2019.3|2013.3|2020.3|2014.3|2019.3|2013.3|3
1612237500000|2021-02-02 03:45:00|2019.5|2013.5|2019.5|2013.5|2019.5|2013.5|2019.5|2013.5|1
1612242000000|2021-02-02 05:00:00|2020.1|2014.1|2020.3|2014.3|2020.3|2014.3|2020.1|2014.1|2
1612242300000|2021-02-02 05:05:00|2020.4|2014.4|2020.4|2014.4|2020.4|2014.4|2020.4|2014.4|1
1612243800000|2021-02-02 05:30:00|2018.9|2012.9|2020|2014|2020.4|2014.4|2018.6|2012.6|46
1612244100000|2021-02-02 05:35:00|2019.9|2013.9|2021|2015|2021.9|2015.9|2019.6|2013.6|41
1612244400000|2021-02-02 05:40:00|2021.3|2015.3|2019.4|2013.4|2021.5|2015.5|2019.1|2013.1|56
1612244700000|2021-02-02 05:45:00|2019.1|2013.1|2020.8|2014.8|2022.6|2016.6|2018|2012|71
1612245000000|2021-02-02 05:50:00|2021|2015|2021.6|2015.6|2021.6|2015.6|2021|2015|8
1612245300000|2021-02-02 05:55:00|2022.1|2016.1|2022|2016|2022.6|2016.6|2020.4|2014.4|23
1612245600000|2021-02-02 06:00:00|2022.1|2016.1|2019|2013|2022.4|2016.4|2017.8|2011.8|27
1612245900000|2021-02-02 06:05:00|2019.1|2013.1|2018.5|2012.5|2019.9|2013.9|2017.9|2011.9|16
1612246200000|2021-02-02 06:10:00|2018.4|2012.4|2015.3|2009.3|2019|2013|2013.8|2007.8|24
1612246500000|2021-02-02 06:15:00|2015.5|2009.5|2013.8|2007.8|2017.3|2011.3|2013.6|2007.6|17
1612246800000|2021-02-02 06:20:00|2013.4|2007.4|2011.5|2005.5|2013.9|2007.9|2011.3|2005.3|17
1612247100000|2021-02-02 06:25:00|2011.4|2005.4|2011.6|2005.6|2011.9|2005.9|2010.4|2004.4|6
1612247400000|2021-02-02 06:30:00|2011.4|2005.4|2011.6|2005.6|2011.6|2005.6|2011.3|2005.3|8
1612247700000|2021-02-02 06:35:00|2011.9|2005.9|2014|2008|2015.3|2009.3|2011.8|2005.8|54
1612248000000|2021-02-02 06:40:00|2014.1|2008.1|2015.6|2009.6|2016.6|2010.6|2012|2006|48
1612248300000|2021-02-02 06:45:00|2016|2010|2016.4|2010.4|2016.4|2010.4|2016|2010|2
1612248600000|2021-02-02 06:50:00|2016.5|2010.5|2016.3|2010.3|2017|2011|2016.3|2010.3|13
1612248900000|2021-02-02 06:55:00|2016.6|2010.6|2016.4|2010.4|2017|2011|2016.4|2010.4|8
1612249200000|2021-02-02 07:00:00|2016.3|2010.3|2016.3|2010.3|2016.3|2010.3|2015.9|2009.9|4
1612249800000|2021-02-02 07:10:00|2017.6|2011.6|2017.6|2011.6|2017.6|2011.6|2017.5|2011.5|3
1612250100000|2021-02-02 07:15:00|2017.5|2011.5|2017.4|2011.4|2017.5|2011.5|2017.4|2011.4|2
1612250700000|2021-02-02 07:25:00|2016.9|2010.9|2016.4|2010.4|2017.4|2011.4|2016.4|2010.4|5
1612251000000|2021-02-02 07:30:00|2016.1|2010.1|2016.8|2010.8|2017.1|2011.1|2015.9|2009.9|19
1612251300000|2021-02-02 07:35:00|2017.9|2011.9|2019.8|2013.8|2020.6|2014.6|2017.9|2011.9|7
1612251600000|2021-02-02 07:40:00|2019.6|2013.6|2019.3|2013.3|2019.6|2013.6|2018|2012|9
1612251900000|2021-02-02 07:45:00|2018.9|2012.9|2017.9|2011.9|2018.9|2012.9|2017.1|2011.1|10
1612252200000|2021-02-02 07:50:00|2017.8|2011.8|2017.9|2011.9|2017.9|2011.9|2017.8|2011.8|2
1612252500000|2021-02-02 07:55:00|2017.6|2011.6|2018.1|2012.1|2019.4|2013.4|2017.1|2011.1|13
1612252800000|2021-02-02 08:00:00|2018.4|2012.4|2016.9|2010.9|2018.9|2012.9|2016.9|2010.9|12
1612253100000|2021-02-02 08:05:00|2014.9|2008.9|2016.6|2010.6|2017.1|2011.1|2013.9|2007.9|21
1612253400000|2021-02-02 08:10:00|2016.4|2010.4|2018.1|2012.1|2018.1|2012.1|2015.9|2009.9|9
1612253700000|2021-02-02 08:15:00|2018.4|2012.4|2023.4|2017.4|2024.1|2018.1|2017.9|2011.9|40
1612254000000|2021-02-02 08:20:00|2023.6|2017.6|2025.1|2019.1|2026.1|2020.1|2023.6|2017.6|23
1612254300000|2021-02-02 08:25:00|2025.4|2019.4|2019.9|2013.9|2025.4|2019.4|2018.9|2012.9|22
1612254600000|2021-02-02 08:30:00|2019.4|2013.4|2018.1|2012.1|2019.4|2013.4|2018.1|2012.1|10
1612254900000|2021-02-02 08:35:00|2017.9|2011.9|2017.4|2011.4|2017.9|2011.9|2015.9|2009.9|12
1612255200000|2021-02-02 08:40:00|2017.6|2011.6|2021.9|2015.9|2021.9|2015.9|2017.4|2011.4|23
1612255500000|2021-02-02 08:45:00|2021.6|2015.6|2019.1|2013.1|2021.9|2015.9|2019.1|2013.1|14
1612255800000|2021-02-02 08:50:00|2018.9|2012.9|2020.1|2014.1|2020.1|2014.1|2018.9|2012.9|10
1612256100000|2021-02-02 08:55:00|2020.6|2014.6|2020.4|2014.4|2021.4|2015.4|2019.6|2013.6|18
1612256400000|2021-02-02 09:00:00|2020.6|2014.6|2021.9|2015.9|2021.9|2015.9|2020.6|2014.6|6
1612256700000|2021-02-02 09:05:00|2021.6|2015.6|2020.1|2014.1|2023.4|2017.4|2019.9|2013.9|21
1612257000000|2021-02-02 09:10:00|2019.9|2013.9|2023.1|2017.1|2023.4|2017.4|2019.9|2013.9|17
1612257300000|2021-02-02 09:15:00|2023.4|2017.4|2021.6|2015.6|2023.4|2017.4|2021.4|2015.4|12
1612257600000|2021-02-02 09:20:00|2021.9|2015.9|2022.9|2016.9|2022.9|2016.9|2021.4|2015.4|9
1612257900000|2021-02-02 09:25:00|2022.6|2016.6|2021.6|2015.6|2022.6|2016.6|2020.9|2014.9|10
1612258200000|2021-02-02 09:30:00|2021.9|2015.9|2021.9|2015.9|2022.6|2016.6|2021.6|2015.6|13
1612258500000|2021-02-02 09:35:00|2022.4|2016.4|2021.4|2015.4|2024.9|2018.9|2021.4|2015.4|14
1612258800000|2021-02-02 09:40:00|2021.6|2015.6|2022.6|2016.6|2023.6|2017.6|2021.6|2015.6|14
1612259100000|2021-02-02 09:45:00|2022.1|2016.1|2021.9|2015.9|2022.1|2016.1|2020.9|2014.9|14
1612259400000|2021-02-02 09:50:00|2021.6|2015.6|2023.9|2017.9|2023.9|2017.9|2021.4|2015.4|36
1612259700000|2021-02-02 09:55:00|2023.4|2017.4|2023.1|2017.1|2023.4|2017.4|2022.9|2016.9|8
1612260000000|2021-02-02 10:00:00|2022.9|2016.9|2020.4|2014.4|2022.9|2016.9|2019.9|2013.9|10
1612260300000|2021-02-02 10:05:00|2019.6|2013.6|2019.1|2013.1|2020.6|2014.6|2018.4|2012.4|14
1612260600000|2021-02-02 10:10:00|2019.6|2013.6|2019.6|2013.6|2019.9|2013.9|2019.1|2013.1|10
1612260900000|2021-02-02 10:15:00|2019.4|2013.4|2018.1|2012.1|2019.4|2013.4|2017.9|2011.9|13
1612261200000|2021-02-02 10:20:00|2017.9|2011.9|2019.4|2013.4|2019.4|2013.4|2017.9|2011.9|5
1612261500000|2021-02-02 10:25:00|2019.1|2013.1|2018.9|2012.9|2019.4|2013.4|2018.6|2012.6|8
1612261800000|2021-02-02 10:30:00|2018.6|2012.6|2019.9|2013.9|2020.1|2014.1|2018.4|2012.4|10
1612262100000|2021-02-02 10:35:00|2020.4|2014.4|2020.4|2014.4|2020.4|2014.4|2020.4|2014.4|1
1612262400000|2021-02-02 10:40:00|2020.6|2014.6|2021.4|2015.4|2021.4|2015.4|2020.6|2014.6|5
1612262700000|2021-02-02 10:45:00|2021.6|2015.6|2021.9|2015.9|2021.9|2015.9|2021.6|2015.6|2
1612263000000|2021-02-02 10:50:00|2021.6|2015.6|2021.6|2015.6|2021.6|2015.6|2021.6|2015.6|1
1612263300000|2021-02-02 10:55:00|2022.1|2016.1|2022.4|2016.4|2022.4|2016.4|2022.1|2016.1|2
1612263600000|2021-02-02 11:00:00|2022.6|2016.6|2022.9|2016.9|2023.6|2017.6|2022.6|2016.6|6
1612263900000|2021-02-02 11:05:00|2023.1|2017.1|2021.9|2015.9|2023.6|2017.6|2021.9|2015.9|5
1612264200000|2021-02-02 11:10:00|2022.1|2016.1|2023.9|2017.9|2024.9|2018.9|2022.1|2016.1|19
1612264500000|2021-02-02 11:15:00|2023.6|2017.6|2023.6|2017.6|2023.6|2017.6|2023.6|2017.6|1
1612264800000|2021-02-02 11:20:00|2024.1|2018.1|2023.6|2017.6|2024.4|2018.4|2023.6|2017.6|5
1612265100000|2021-02-02 11:25:00|2022.9|2016.9|2022.6|2016.6|2022.9|2016.9|2022.6|2016.6|2
1612265400000|2021-02-02 11:30:00|2022.4|2016.4|2023.1|2017.1|2023.6|2017.6|2022.4|2016.4|7
1612265700000|2021-02-02 11:35:00|2022.9|2016.9|2023.4|2017.4|2023.4|2017.4|2022.9|2016.9|7
1612266000000|2021-02-02 11:40:00|2023.1|2017.1|2023.4|2017.4|2023.4|2017.4|2023.1|2017.1|2
1612266300000|2021-02-02 11:45:00|2023.1|2017.1|2022.9|2016.9|2023.4|2017.4|2022.9|2016.9|5
1612266600000|2021-02-02 11:50:00|2023.1|2017.1|2019.9|2013.9|2023.1|2017.1|2019.6|2013.6|10
1612266900000|2021-02-02 11:55:00|2019.6|2013.6|2019.9|2013.9|2019.9|2013.9|2019.1|2013.1|8
1612267200000|2021-02-02 12:00:00|2020.6|2014.6|2020.6|2014.6|2020.6|2014.6|2020.6|2014.6|1
1612267500000|2021-02-02 12:05:00|2021.6|2015.6|2021.4|2015.4|2022.4|2016.4|2021.4|2015.4|9
1612267800000|2021-02-02 12:10:00|2022.6|2016.6|2019.9|2013.9|2022.9|2016.9|2019.4|2013.4|16
1612268100000|2021-02-02 12:15:00|2019.6|2013.6|2020.6|2014.6|2020.6|2014.6|2019.4|2013.4|6
1612268400000|2021-02-02 12:20:00|2020.4|2014.4|2022.4|2016.4|2022.4|2016.4|2020.4|2014.4|11
1612268700000|2021-02-02 12:25:00|2022.1|2016.1|2021.6|2015.6|2022.1|2016.1|2020.9|2014.9|10
1612269000000|2021-02-02 12:30:00|2021.4|2015.4|2021.4|2015.4|2021.4|2015.4|2021.1|2015.1|5
1612269300000|2021-02-02 12:35:00|2021.1|2015.1|2021.1|2015.1|2021.1|2015.1|2021.1|2015.1|1
1612269600000|2021-02-02 12:40:00|2021.4|2015.4|2022.4|2016.4|2022.4|2016.4|2021.4|2015.4|5
1612269900000|2021-02-02 12:45:00|2022.6|2016.6|2026.1|2020.1|2026.1|2020.1|2022.6|2016.6|58
1612270200000|2021-02-02 12:50:00|2025.9|2019.9|2026.1|2020.1|2026.6|2020.6|2025.1|2019.1|17
1612270500000|2021-02-02 12:55:00|2026.4|2020.4|2028.1|2022.1|2028.9|2022.9|2026.4|2020.4|15
1612270800000|2021-02-02 13:00:00|2027.6|2021.6|2029.9|2023.9|2030.9|2024.9|2027.6|2021.6|46
1612271100000|2021-02-02 13:05:00|2029.6|2023.6|2028.4|2022.4|2031.9|2025.9|2027.9|2021.9|32
1612271400000|2021-02-02 13:10:00|2028.1|2022.1|2031.9|2025.9|2032.1|2026.1|2028.1|2022.1|39
1612271700000|2021-02-02 13:15:00|2031.4|2025.4|2029.1|2023.1|2031.4|2025.4|2029.1|2023.1|21
1612272000000|2021-02-02 13:20:00|2028.9|2022.9|2027.6|2021.6|2029.4|2023.4|2027.6|2021.6|15
1612272300000|2021-02-02 13:25:00|2027.9|2021.9|2027.6|2021.6|2028.1|2022.1|2027.6|2021.6|4
1612272600000|2021-02-02 13:30:00|2028.1|2022.1|2025.9|2019.9|2028.1|2022.1|2025.9|2019.9|13
1612272900000|2021-02-02 13:35:00|2026.1|2020.1|2026.1|2020.1|2026.4|2020.4|2025.9|2019.9|5
1612273200000|2021-02-02 13:40:00|2025.9|2019.9|2027.4|2021.4|2027.6|2021.6|2025.6|2019.6|10
1612273500000|2021-02-02 13:45:00|2026.6|2020.6|2028.4|2022.4|2028.6|2022.6|2025.4|2019.4|28
1612273800000|2021-02-02 13:50:00|2028.6|2022.6|2031.6|2025.6|2031.9|2025.9|2028.6|2022.6|21
1612274100000|2021-02-02 13:55:00|2031.9|2025.9|2031.1|2025.1|2032.1|2026.1|2031.1|2025.1|11
1612274400000|2021-02-02 14:00:00|2030.9|2024.9|2029.6|2023.6|2031.4|2025.4|2029.4|2023.4|16
1612274700000|2021-02-02 14:05:00|2029.4|2023.4|2029.1|2023.1|2029.6|2023.6|2028.6|2022.6|9
1612275000000|2021-02-02 14:10:00|2029.4|2023.4|2027.9|2021.9|2029.4|2023.4|2027.6|2021.6|10
1612275300000|2021-02-02 14:15:00|2027.6|2021.6|2028.1|2022.1|2028.6|2022.6|2027.6|2021.6|14
1612275600000|2021-02-02 14:20:00|2028.4|2022.4|2028.9|2022.9|2029.1|2023.1|2026.6|2020.6|24
1612275900000|2021-02-02 14:25:00|2029.1|2023.1|2031.6|2025.6|2031.6|2025.6|2028.4|2022.4|19
1612276200000|2021-02-02 14:30:00|2031.4|2025.4|2031.4|2025.4|2031.6|2025.6|2029.4|2023.4|42
1612276500000|2021-02-02 14:35:00|2031.1|2025.1|2029.1|2023.1|2031.1|2025.1|2028.9|2022.9|10
1612276800000|2021-02-02 14:40:00|2028.9|2022.9|2026.4|2020.4|2028.9|2022.9|2025.9|2019.9|22
1612277100000|2021-02-02 14:45:00|2026.1|2020.1|2026.9|2020.9|2027.4|2021.4|2026.1|2020.1|17
1612277400000|2021-02-02 14:50:00|2026.6|2020.6|2026.1|2020.1|2026.9|2020.9|2026.1|2020.1|5
1612277700000|2021-02-02 14:55:00|2025.9|2019.9|2026.1|2020.1|2026.6|2020.6|2024.6|2018.6|29
1612278000000|2021-02-02 15:00:00|2026.6|2020.6|2025.6|2019.6|2029.6|2023.6|2025.6|2019.6|29
1612278300000|2021-02-02 15:05:00|2025.1|2019.1|2025.6|2019.6|2026.1|2020.1|2024.4|2018.4|19
1612278600000|2021-02-02 15:10:00|2026.4|2020.4|2024.9|2018.9|2026.6|2020.6|2024.9|2018.9|13
1612278900000|2021-02-02 15:15:00|2024.4|2018.4|2022.9|2016.9|2024.4|2018.4|2020.1|2014.1|47
1612279200000|2021-02-02 15:20:00|2022.6|2016.6|2020.9|2014.9|2022.9|2016.9|2019.6|2013.6|20
1612279500000|2021-02-02 15:25:00|2020.6|2014.6|2017.1|2011.1|2020.6|2014.6|2015.9|2009.9|32
1612279800000|2021-02-02 15:30:00|2016.9|2010.9|2014.4|2008.4|2017.9|2011.9|2014.4|2008.4|23
1612280100000|2021-02-02 15:35:00|2014.1|2008.1|2014.9|2008.9|2015.4|2009.4|2013.6|2007.6|29
1612280400000|2021-02-02 15:40:00|2014.6|2008.6|2015.4|2009.4|2016.4|2010.4|2014.4|2008.4|25
1612280700000|2021-02-02 15:45:00|2015.1|2009.1|2012.9|2006.9|2015.1|2009.1|2012.9|2006.9|11
1612281000000|2021-02-02 15:50:00|2012.6|2006.6|2014.6|2008.6|2014.9|2008.9|2012.6|2006.6|23
1612281300000|2021-02-02 15:55:00|2014.4|2008.4|2015.4|2009.4|2017.6|2011.6|2014.1|2008.1|33
1612281600000|2021-02-02 16:00:00|2015.9|2009.9|2016.1|2010.1|2017.9|2011.9|2015.6|2009.6|25
1612281900000|2021-02-02 16:05:00|2015.9|2009.9|2017.6|2011.6|2017.9|2011.9|2015.6|2009.6|21
1612282200000|2021-02-02 16:10:00|2017.9|2011.9|2018.6|2012.6|2018.9|2012.9|2014.6|2008.6|23
1612282500000|2021-02-02 16:15:00|2019.4|2013.4|2021.4|2015.4|2021.6|2015.6|2014.6|2008.6|138
1612282800000|2021-02-02 16:20:00|2021.6|2015.6|2024.4|2018.4|2024.6|2018.6|2021.1|2015.1|14
1612283100000|2021-02-02 16:25:00|2025.1|2019.1|2024.6|2018.6|2025.6|2019.6|2023.9|2017.9|15
1612283400000|2021-02-02 16:30:00|2024.9|2018.9|2027.4|2021.4|2029.4|2023.4|2024.9|2018.9|35
1612283700000|2021-02-02 16:35:00|2026.9|2020.9|2028.4|2022.4|2030.4|2024.4|2026.6|2020.6|28
1612284000000|2021-02-02 16:40:00|2029.1|2023.1|2028.6|2022.6|2029.6|2023.6|2028.4|2022.4|8
1612284300000|2021-02-02 16:45:00|2028.4|2022.4|2027.9|2021.9|2028.6|2022.6|2027.9|2021.9|12
1612284600000|2021-02-02 16:50:00|2028.1|2022.1|2027.9|2021.9|2028.9|2022.9|2027.4|2021.4|18
1612284900000|2021-02-02 16:55:00|2027.6|2021.6|2028.1|2022.1|2028.1|2022.1|2027.4|2021.4|5
1612285200000|2021-02-02 17:00:00|2028.4|2022.4|2026.4|2020.4|2028.4|2022.4|2026.4|2020.4|3
1612285500000|2021-02-02 17:05:00|2026.6|2020.6|2027.4|2021.4|2027.4|2021.4|2026.6|2020.6|4
1612285800000|2021-02-02 17:10:00|2026.1|2020.1|2026.1|2020.1|2026.6|2020.6|2025.9|2019.9|5
1612286100000|2021-02-02 17:15:00|2025.9|2019.9|2024.4|2018.4|2025.9|2019.9|2024.4|2018.4|9
1612286400000|2021-02-02 17:20:00|2024.6|2018.6|2024.4|2018.4|2024.6|2018.6|2024.4|2018.4|2
1612286700000|2021-02-02 17:25:00|2024.1|2018.1|2024.1|2018.1|2024.4|2018.4|2024.1|2018.1|3
1612287000000|2021-02-02 17:30:00|2024.4|2018.4|2023.1|2017.1|2024.4|2018.4|2021.8|2015.8|11
1612287300000|2021-02-02 17:35:00|2022.9|2016.9|2021.1|2015.1|2022.9|2016.9|2020.4|2014.4|14
1612287600000|2021-02-02 17:40:00|2020.9|2014.9|2021.4|2015.4|2022.6|2016.6|2020.1|2014.1|17
1612288200000|2021-02-02 17:50:00|2021.1|2015.1|2021.1|2015.1|2021.1|2015.1|2021.1|2015.1|1
1612288500000|2021-02-02 17:55:00|2021.3|2015.3|2018.5|2012.5|2021.3|2015.3|2018.5|2012.5|16
1612314000000|2021-02-03 01:00:00|2019.5|2013.5|2021.5|2015.5|2022.8|2016.8|2019|2013|33
1612314300000|2021-02-03 01:05:00|2021.4|2015.4|2019.4|2013.4|2021.4|2015.4|2019|2013|77
1612314600000|2021-02-03 01:10:00|2019.5|2013.5|2020.5|2014.5|2020.9|2014.9|2018.5|2012.5|71
1612314900000|2021-02-03 01:15:00|2021|2015|2019.6|2013.6|2021|2015|2019.4|2013.4|6
1612315200000|2021-02-03 01:20:00|2019.4|2013.4|2018.1|2012.1|2019.4|2013.4|2018.1|2012.1|4
1612315500000|2021-02-03 01:25:00|2017.6|2011.6|2016.6|2010.6|2017.6|2011.6|2016.4|2010.4|5
1612315800000|2021-02-03 01:30:00|2016.5|2010.5|2016.5|2010.5|2016.5|2010.5|2016.5|2010.5|1
1612316100000|2021-02-03 01:35:00|2016.4|2010.4|2017|2011|2017|2011|2016.4|2010.4|3
1612316400000|2021-02-03 01:40:00|2016.9|2010.9|2016.5|2010.5|2016.9|2010.9|2016.3|2010.3|18
1612316700000|2021-02-03 01:45:00|2016.3|2010.3|2016.1|2010.1|2016.9|2010.9|2015.5|2009.5|27
1612317000000|2021-02-03 01:50:00|2016.4|2010.4|2016.1|2010.1|2016.4|2010.4|2015.8|2009.8|12
1612317300000|2021-02-03 01:55:00|2014.9|2008.9|2014.9|2008.9|2015|2009|2014.8|2008.8|5
1612317600000|2021-02-03 02:00:00|2014.8|2008.8|2013.3|2007.3|2014.8|2008.8|2012.8|2006.8|15
1612317900000|2021-02-03 02:05:00|2013.1|2007.1|2014.1|2008.1|2015|2009|2013.1|2007.1|20
1612318200000|2021-02-03 02:10:00|2014.5|2008.5|2015.3|2009.3|2016.9|2010.9|2014.5|2008.5|14
1612318500000|2021-02-03 02:15:00|2015.4|2009.4|2015.4|2009.4|2015.4|2009.4|2015.4|2009.4|1
1612319100000|2021-02-03 02:25:00|2016.1|2010.1|2016.6|2010.6|2016.6|2010.6|2016.1|2010.1|2
1612319400000|2021-02-03 02:30:00|2016.3|2010.3|2016.3|2010.3|2016.3|2010.3|2014|2008|24
1612319700000|2021-02-03 02:35:00|2016|2010|2015.9|2009.9|2016.3|2010.3|2015.8|2009.8|5
1612320000000|2021-02-03 02:40:00|2015.4|2009.4|2013|2007|2015.4|2009.4|2012.5|2006.5|17
1612320300000|2021-02-03 02:45:00|2012.9|2006.9|2013.5|2007.5|2013.5|2007.5|2012.9|2006.9|3
1612320600000|2021-02-03 02:50:00|2013.6|2007.6|2013.1|2007.1|2014|2008|2013.1|2007.1|5
1612320900000|2021-02-03 02:55:00|2013.5|2007.5|2013.5|2007.5|2013.6|2007.6|2013.3|2007.3|4
1612321200000|2021-02-03 03:00:00|2013.6|2007.6|2012.8|2006.8|2013.6|2007.6|2012.8|2006.8|5
1612321500000|2021-02-03 03:05:00|2012.5|2006.5|2011.8|2005.8|2013|2007|2011.4|2005.4|54
1612321800000|2021-02-03 03:10:00|2011.5|2005.5|2011.6|2005.6|2011.6|2005.6|2011.4|2005.4|3
1612322100000|2021-02-03 03:15:00|2011.4|2005.4|2012.4|2006.4|2012.4|2006.4|2011.1|2005.1|9
1612322400000|2021-02-03 03:20:00|2012.1|2006.1|2011.9|2005.9|2012.1|2006.1|2011.9|2005.9|3
1612322700000|2021-02-03 03:25:00|2011.6|2005.6|2011.8|2005.8|2012|2006|2011.4|2005.4|6
1612323000000|2021-02-03 03:30:00|2012|2006|2011.8|2005.8|2012|2006|2011.8|2005.8|2
1612323900000|2021-02-03 03:45:00|2012|2006|2012.9|2006.9|2012.9|2006.9|2012|2006|3
1612324200000|2021-02-03 03:50:00|2013|2007|2013|2007|2013|2007|2013|2007|1
1612324500000|2021-02-03 03:55:00|2013.6|2007.6|2013.6|2007.6|2013.9|2007.9|2013.6|2007.6|3
1612329900000|2021-02-03 05:25:00|2012.3|2006.3|2013.4|2007.4|2013.4|2007.4|2012.3|2006.3|5
1612330200000|2021-02-03 05:30:00|2013.1|2007.1|2011.1|2005.1|2013.4|2007.4|2010.1|2004.1|35
1612330500000|2021-02-03 05:35:00|2010.9|2004.9|2009.9|2003.9|2011.1|2005.1|2009.9|2003.9|12
1612330800000|2021-02-03 05:40:00|2009.8|2003.8|2009.8|2003.8|2009.8|2003.8|2007.9|2001.9|24
1612331100000|2021-02-03 05:45:00|2009.5|2003.5|2008.8|2002.8|2009.5|2003.5|2008.3|2002.3|18
1612331400000|2021-02-03 05:50:00|2008.9|2002.9|2010.6|2004.6|2010.8|2004.8|2008.9|2002.9|11
1612331700000|2021-02-03 05:55:00|2010.5|2004.5|2010.6|2004.6|2010.6|2004.6|2010.3|2004.3|11
1612332000000|2021-02-03 06:00:00|2010.5|2004.5|2010.9|2004.9|2012.1|2006.1|2010.5|2004.5|31
1612332300000|2021-02-03 06:05:00|2010.5|2004.5|2010.9|2004.9|2011.5|2005.5|2009.3|2003.3|55
1612332600000|2021-02-03 06:10:00|2010.8|2004.8|2007.6|2001.6|2010.9|2004.9|2007.6|2001.6|25
1612332900000|2021-02-03 06:15:00|2007.4|2001.4|2008.9|2002.9|2009|2003|2007.4|2001.4|9
1612333200000|2021-02-03 06:20:00|2008.6|2002.6|2008.6|2002.6|2008.6|2002.6|2008.6|2002.6|1
1612333500000|2021-02-03 06:25:00|2008.4|2002.4|2008.6|2002.6|2009.4|2003.4|2008.4|2002.4|9
1612333800000|2021-02-03 06:30:00|2008.4|2002.4|2009.3|2003.3|2009.3|2003.3|2007.9|2001.9|11
1612334100000|2021-02-03 06:35:00|2009.5|2003.5|2007.6|2001.6|2009.5|2003.5|2007.6|2001.6|7
1612334700000|2021-02-03 06:45:00|2007.8|2001.8|2008.6|2002.6|2008.9|2002.9|2007.8|2001.8|4
1612335000000|2021-02-03 06:50:00|2008.9|2002.9|2006.6|2000.6|2008.9|2002.9|2006.6|2000.6|8
1612335300000|2021-02-03 06:55:00|2006.9|2000.9|2005|1999|2007.8|2001.8|2004.8|1998.8|13
1612335600000|2021-02-03 07:00:00|2004|1998|2005|1999|2006.1|2000.1|2004|1998|26
1612335900000|2021-02-03 07:05:00|2005.3|1999.3|2010|2004|2010|2004|2005.3|1999.3|28
1612336200000|2021-02-03 07:10:00|2010.3|2004.3|2010.9|2004.9|2011.8|2005.8|2010.3|2004.3|9
1612336500000|2021-02-03 07:15:00|2011|2005|2011|2005|2011|2005|2011|2005|1
1612336800000|2021-02-03 07:20:00|2010.9|2004.9|2011.1|2005.1|2011.1|2005.1|2010.9|2004.9|3
1612337100000|2021-02-03 07:25:00|2011|2005|2012.4|2006.4|2012.4|2006.4|2011|2005|5
1612337400000|2021-02-03 07:30:00|2012.9|2006.9|2014.4|2008.4|2014.6|2008.6|2012.9|2006.9|7
1612337700000|2021-02-03 07:35:00|2014.5|2008.5|2014.6|2008.6|2015.3|2009.3|2014.4|2008.4|16
1612338000000|2021-02-03 07:40:00|2014.4|2008.4|2014.3|2008.3|2014.4|2008.4|2014.1|2008.1|6
1612338300000|2021-02-03 07:45:00|2014.1|2008.1|2007.5|2001.5|2014.4|2008.4|2006.6|2000.6|27
1612338600000|2021-02-03 07:50:00|2007.4|2001.4|2007.6|2001.6|2007.6|2001.6|2007.4|2001.4|2
1612338900000|2021-02-03 07:55:00|2007.4|2001.4|2007.4|2001.4|2007.6|2001.6|2007.4|2001.4|3
1612339200000|2021-02-03 08:00:00|2007.6|2001.6|2010.4|2004.4|2010.4|2004.4|2007.4|2001.4|19
1612339500000|2021-02-03 08:05:00|2010.1|2004.1|2010.9|2004.9|2011.4|2005.4|2009.1|2003.1|20
1612339800000|2021-02-03 08:10:00|2010.6|2004.6|2011.1|2005.1|2012.6|2006.6|2010.1|2004.1|18
1612340100000|2021-02-03 08:15:00|2011.4|2005.4|2011.9|2005.9|2012.1|2006.1|2011.4|2005.4|14
1612340400000|2021-02-03 08:20:00|2011.1|2005.1|2012.9|2006.9|2013.1|2007.1|2010.6|2004.6|17
1612340700000|2021-02-03 08:25:00|2013.4|2007.4|2015.6|2009.6|2016.1|2010.1|2013.4|2007.4|10
1612341000000|2021-02-03 08:30:00|2015.4|2009.4|2015.1|2009.1|2015.4|2009.4|2014.4|2008.4|6
1612341300000|2021-02-03 08:35:00|2014.9|2008.9|2015.9|2009.9|2015.9|2009.9|2014.9|2008.9|5
1612341600000|2021-02-03 08:40:00|2016.1|2010.1|2016.1|2010.1|2016.9|2010.9|2015.4|2009.4|14
1612341900000|2021-02-03 08:45:00|2015.9|2009.9|2014.1|2008.1|2015.9|2009.9|2013.6|2007.6|10
1612342200000|2021-02-03 08:50:00|2013.9|2007.9|2014.9|2008.9|2014.9|2008.9|2013.9|2007.9|5
1612342500000|2021-02-03 08:55:00|2014.4|2008.4|2014.4|2008.4|2014.4|2008.4|2014.1|2008.1|5
1612342800000|2021-02-03 09:00:00|2014.6|2008.6|2014.6|2008.6|2016.4|2010.4|2014.1|2008.1|16
1612343100000|2021-02-03 09:05:00|2014.4|2008.4|2013.6|2007.6|2014.4|2008.4|2013.4|2007.4|10
1612343400000|2021-02-03 09:10:00|2013.4|2007.4|2014.6|2008.6|2014.6|2008.6|2013.4|2007.4|6
1612343700000|2021-02-03 09:15:00|2014.1|2008.1|2012.4|2006.4|2014.1|2008.1|2011.9|2005.9|11
1612344000000|2021-02-03 09:20:00|2012.6|2006.6|2013.9|2007.9|2014.1|2008.1|2011.6|2005.6|12
1612344300000|2021-02-03 09:25:00|2014.4|2008.4|2016.4|2010.4|2016.4|2010.4|2014.4|2008.4|8
1612344600000|2021-02-03 09:30:00|2016.6|2010.6|2015.4|2009.4|2016.6|2010.6|2014.4|2008.4|12
1612344900000|2021-02-03 09:35:00|2015.6|2009.6|2016.4|2010.4|2016.4|2010.4|2015.6|2009.6|3
1612345200000|2021-02-03 09:40:00|2016.1|2010.1|2016.1|2010.1|2016.4|2010.4|2015.6|2009.6|9
1612345500000|2021-02-03 09:45:00|2015.9|2009.9|2017.9|2011.9|2018.1|2012.1|2015.6|2009.6|12
1612345800000|2021-02-03 09:50:00|2017.4|2011.4|2016.4|2010.4|2017.6|2011.6|2016.4|2010.4|9
1612346100000|2021-02-03 09:55:00|2016.6|2010.6|2016.1|2010.1|2016.6|2010.6|2015.6|2009.6|10
1612346400000|2021-02-03 10:00:00|2016.4|2010.4|2013.9|2007.9|2016.4|2010.4|2012.1|2006.1|23
1612346700000|2021-02-03 10:05:00|2013.6|2007.6|2012.1|2006.1|2013.6|2007.6|2012.1|2006.1|7
1612347000000|2021-02-03 10:10:00|2011.9|2005.9|2012.4|2006.4|2012.4|2006.4|2011.9|2005.9|9
1612347300000|2021-02-03 10:15:00|2012.1|2006.1|2015.1|2009.1|2015.6|2009.6|2012.1|2006.1|9
1612347600000|2021-02-03 10:20:00|2015.4|2009.4|2015.1|2009.1|2015.6|2009.6|2015.1|2009.1|4
1612347900000|2021-02-03 10:25:00|2015.4|2009.4|2015.9|2009.9|2016.1|2010.1|2015.4|2009.4|5
1612348200000|2021-02-03 10:30:00|2016.1|2010.1|2017.9|2011.9|2017.9|2011.9|2015.6|2009.6|12
1612348500000|2021-02-03 10:35:00|2017.6|2011.6|2015.4|2009.4|2017.6|2011.6|2014.6|2008.6|19
1612348800000|2021-02-03 10:40:00|2015.6|2009.6|2016.9|2010.9|2017.4|2011.4|2014.6|2008.6|13
1612349100000|2021-02-03 10:45:00|2017.4|2011.4|2018.4|2012.4|2018.4|2012.4|2016.4|2010.4|15
1612349400000|2021-02-03 10:50:00|2018.9|2012.9|2019.4|2013.4|2019.6|2013.6|2018.6|2012.6|9
1612349700000|2021-02-03 10:55:00|2019.1|2013.1|2019.9|2013.9|2021.1|2015.1|2018.9|2012.9|10
1612350000000|2021-02-03 11:00:00|2020.1|2014.1|2019.4|2013.4|2020.4|2014.4|2018.6|2012.6|13
1612350300000|2021-02-03 11:05:00|2019.1|2013.1|2019.6|2013.6|2019.6|2013.6|2018.6|2012.6|13
1612350600000|2021-02-03 11:10:00|2019.9|2013.9|2021.6|2015.6|2023.4|2017.4|2019.9|2013.9|18
1612350900000|2021-02-03 11:15:00|2021.9|2015.9|2024.4|2018.4|2024.4|2018.4|2021.1|2015.1|16
1612351200000|2021-02-03 11:20:00|2024.6|2018.6|2023.9|2017.9|2024.9|2018.9|2023.9|2017.9|8
1612351500000|2021-02-03 11:25:00|2023.6|2017.6|2023.4|2017.4|2023.6|2017.6|2022.4|2016.4|9
1612351800000|2021-02-03 11:30:00|2023.6|2017.6|2024.4|2018.4|2024.4|2018.4|2023.6|2017.6|7
1612352100000|2021-02-03 11:35:00|2024.1|2018.1|2024.4|2018.4|2024.4|2018.4|2023.9|2017.9|4
1612352400000|2021-02-03 11:40:00|2024.1|2018.1|2027.4|2021.4|2027.4|2021.4|2024.1|2018.1|6
1612352700000|2021-02-03 11:45:00|2027.1|2021.1|2026.4|2020.4|2027.1|2021.1|2026.1|2020.1|8
1612353000000|2021-02-03 11:50:00|2026.1|2020.1|2023.4|2017.4|2026.1|2020.1|2023.4|2017.4|10
1612353300000|2021-02-03 11:55:00|2023.6|2017.6|2021.1|2015.1|2024.4|2018.4|2020.9|2014.9|16
1612353600000|2021-02-03 12:00:00|2020.9|2014.9|2018.9|2012.9|2021.1|2015.1|2018.9|2012.9|7
1612353900000|2021-02-03 12:05:00|2019.1|2013.1|2018.9|2012.9|2019.9|2013.9|2018.9|2012.9|9
1612354200000|2021-02-03 12:10:00|2019.6|2013.6|2018.6|2012.6|2019.6|2013.6|2018.4|2012.4|11
1612354500000|2021-02-03 12:15:00|2018.4|2012.4|2018.1|2012.1|2019.4|2013.4|2017.4|2011.4|11
1612354800000|2021-02-03 12:20:00|2017.9|2011.9|2018.9|2012.9|2018.9|2012.9|2017.9|2011.9|6
1612355100000|2021-02-03 12:25:00|2018.6|2012.6|2020.6|2014.6|2020.6|2014.6|2018.6|2012.6|7
1612355400000|2021-02-03 12:30:00|2020.9|2014.9|2023.4|2017.4|2023.6|2017.6|2020.9|2014.9|19
1612355700000|2021-02-03 12:35:00|2024.1|2018.1|2024.6|2018.6|2025.1|2019.1|2023.6|2017.6|8
1612356000000|2021-02-03 12:40:00|2024.4|2018.4|2022.9|2016.9|2024.4|2018.4|2022.9|2016.9|6
1612356300000|2021-02-03 12:45:00|2022.6|2016.6|2026.1|2020.1|2026.1|2020.1|2020.9|2014.9|104
1612356600000|2021-02-03 12:50:00|2025.9|2019.9|2023.6|2017.6|2026.1|2020.1|2023.6|2017.6|10
1612356900000|2021-02-03 12:55:00|2023.4|2017.4|2023.9|2017.9|2024.4|2018.4|2022.9|2016.9|23
1612357200000|2021-02-03 13:00:00|2023.4|2017.4|2018.1|2012.1|2023.4|2017.4|2018.1|2012.1|80
1612357500000|2021-02-03 13:05:00|2018.4|2012.4|2018.6|2012.6|2020.6|2014.6|2017.4|2011.4|81
1612357800000|2021-02-03 13:10:00|2018.9|2012.9|2020.6|2014.6|2023.4|2017.4|2018.9|2012.9|73
1612358100000|2021-02-03 13:15:00|2021.1|2015.1|2023.6|2017.6|2024.1|2018.1|2020.6|2014.6|49
1612358400000|2021-02-03 13:20:00|2023.9|2017.9|2025.1|2019.1|2025.4|2019.4|2022.4|2016.4|32
1612358700000|2021-02-03 13:25:00|2024.9|2018.9|2024.1|2018.1|2025.1|2019.1|2023.9|2017.9|38
1612359000000|2021-02-03 13:30:00|2024.6|2018.6|2027.9|2021.9|2028.6|2022.6|2024.4|2018.4|39
1612359300000|2021-02-03 13:35:00|2028.1|2022.1|2028.9|2022.9|2032.1|2026.1|2026.4|2020.4|58
1612359600000|2021-02-03 13:40:00|2029.1|2023.1|2027.1|2021.1|2029.6|2023.6|2025.9|2019.9|46
1612359900000|2021-02-03 13:45:00|2027.4|2021.4|2030.4|2024.4|2030.6|2024.6|2027.4|2021.4|33
1612360200000|2021-02-03 13:50:00|2030.6|2024.6|2027.6|2021.6|2030.6|2024.6|2026.4|2020.4|32
1612360500000|2021-02-03 13:55:00|2027.9|2021.9|2028.6|2022.6|2028.6|2022.6|2026.9|2020.9|31
1612360800000|2021-02-03 14:00:00|2028.9|2022.9|2030.4|2024.4|2031.1|2025.1|2028.9|2022.9|39
1612361100000|2021-02-03 14:05:00|2030.9|2024.9|2025.6|2019.6|2030.9|2024.9|2025.6|2019.6|63
1612361400000|2021-02-03 14:10:00|2025.9|2019.9|2031.6|2025.6|2031.9|2025.9|2025.9|2019.9|42
1612361700000|2021-02-03 14:15:00|2031.9|2025.9|2031.9|2025.9|2032.1|2026.1|2030.6|2024.6|17
1612362000000|2021-02-03 14:20:00|2032.1|2026.1|2030.6|2024.6|2032.1|2026.1|2030.6|2024.6|5
1612362300000|2021-02-03 14:25:00|2030.4|2024.4|2029.4|2023.4|2030.4|2024.4|2029.4|2023.4|10
1612362600000|2021-02-03 14:30:00|2029.6|2023.6|2027.4|2021.4|2029.6|2023.6|2027.4|2021.4|42
1612362900000|2021-02-03 14:35:00|2027.6|2021.6|2028.6|2022.6|2029.1|2023.1|2025.1|2019.1|35
1612363200000|2021-02-03 14:40:00|2029.1|2023.1|2026.6|2020.6|2029.4|2023.4|2026.6|2020.6|11
1612363500000|2021-02-03 14:45:00|2026.9|2020.9|2028.1|2022.1|2028.4|2022.4|2026.6|2020.6|28
1612363800000|2021-02-03 14:50:00|2028.4|2022.4|2029.1|2023.1|2029.4|2023.4|2028.1|2022.1|18
1612364100000|2021-02-03 14:55:00|2029.4|2023.4|2031.4|2025.4|2032.1|2026.1|2029.4|2023.4|21
1612364400000|2021-02-03 15:00:00|2031.6|2025.6|2031.9|2025.9|2032.1|2026.1|2031.1|2025.1|13
1612364700000|2021-02-03 15:05:00|2032.1|2026.1|2035.9|2029.9|2035.9|2029.9|2032.1|2026.1|26
1612365000000|2021-02-03 15:10:00|2036.4|2030.4|2036.1|2030.1|2037.1|2031.1|2034.9|2028.9|50
1612365300000|2021-02-03 15:15:00|2036.4|2030.4|2035.6|2029.6|2036.4|2030.4|2034.9|2028.9|20
1612365600000|2021-02-03 15:20:00|2035.4|2029.4|2035.1|2029.1|2036.1|2030.1|2035.1|2029.1|18
1612365900000|2021-02-03 15:25:00|2034.9|2028.9|2032.4|2026.4|2035.1|2029.1|2031.9|2025.9|21
1612366200000|2021-02-03 15:30:00|2032.1|2026.1|2030.1|2024.1|2032.1|2026.1|2029.4|2023.4|34
1612366500000|2021-02-03 15:35:00|2030.4|2024.4|2030.1|2024.1|2030.6|2024.6|2029.4|2023.4|16
1612366800000|2021-02-03 15:40:00|2029.9|2023.9|2030.4|2024.4|2030.4|2024.4|2029.6|2023.6|7
1612367100000|2021-02-03 15:45:00|2031.4|2025.4|2030.9|2024.9|2031.4|2025.4|2030.9|2024.9|3
1612367400000|2021-02-03 15:50:00|2030.6|2024.6|2030.4|2024.4|2031.4|2025.4|2030.4|2024.4|7
1612367700000|2021-02-03 15:55:00|2030.6|2024.6|2034.1|2028.1|2034.9|2028.9|2030.6|2024.6|28
1612368000000|2021-02-03 16:00:00|2034.4|2028.4|2036.9|2030.9|2037.1|2031.1|2034.4|2028.4|15
1612368300000|2021-02-03 16:05:00|2037.1|2031.1|2036.4|2030.4|2037.6|2031.6|2036.1|2030.1|19
1612368600000|2021-02-03 16:10:00|2036.6|2030.6|2037.1|2031.1|2037.4|2031.4|2036.1|2030.1|19
1612368900000|2021-02-03 16:15:00|2036.9|2030.9|2036.4|2030.4|2040.1|2034.1|2035.4|2029.4|62
1612369200000|2021-02-03 16:20:00|2036.6|2030.6|2037.1|2031.1|2037.6|2031.6|2036.6|2030.6|25
1612369500000|2021-02-03 16:25:00|2036.9|2030.9|2036.9|2030.9|2037.1|2031.1|2036.4|2030.4|10
1612369800000|2021-02-03 16:30:00|2037.1|2031.1|2034.4|2028.4|2037.1|2031.1|2034.4|2028.4|10
1612370100000|2021-02-03 16:35:00|2034.1|2028.1|2034.6|2028.6|2035.1|2029.1|2033.6|2027.6|17
1612370400000|2021-02-03 16:40:00|2034.1|2028.1|2033.6|2027.6|2034.1|2028.1|2033.6|2027.6|6
1612370700000|2021-02-03 16:45:00|2032.6|2026.6|2032.4|2026.4|2034.4|2028.4|2031.1|2025.1|28
1612371000000|2021-02-03 16:50:00|2032.6|2026.6|2033.4|2027.4|2033.4|2027.4|2032.6|2026.6|3
1612371300000|2021-02-03 16:55:00|2033.1|2027.1|2033.1|2027.1|2033.9|2027.9|2032.9|2026.9|6
1612371600000|2021-02-03 17:00:00|2033.4|2027.4|2034.1|2028.1|2034.1|2028.1|2033.4|2027.4|4
1612372200000|2021-02-03 17:10:00|2033.6|2027.6|2033.6|2027.6|2033.6|2027.6|2033.6|2027.6|1
1612373400000|2021-02-03 17:30:00|2033.1|2027.1|2030.6|2024.6|2033.1|2027.1|2030.4|2024.4|5
1612373700000|2021-02-03 17:35:00|2029.6|2023.6|2030.1|2024.1|2030.4|2024.4|2029.1|2023.1|6
1612374000000|2021-02-03 17:40:00|2029.6|2023.6|2029.6|2023.6|2030.1|2024.1|2029.6|2023.6|5
1612374300000|2021-02-03 17:45:00|2029.4|2023.4|2029.4|2023.4|2029.4|2023.4|2029.4|2023.4|1
1612374600000|2021-02-03 17:50:00|2028.9|2022.9|2027.1|2021.1|2028.9|2022.9|2026.1|2020.1|5
1612374900000|2021-02-03 17:55:00|2027.3|2021.3|2026.6|2020.6|2027.5|2021.5|2026.5|2020.5|14
1612400400000|2021-02-04 01:00:00|2027.3|2021.3|2028.1|2022.1|2028.5|2022.5|2026.1|2020.1|96
1612400700000|2021-02-04 01:05:00|2027.9|2021.9|2029.1|2023.1|2031.1|2025.1|2027.6|2021.6|43
1612401000000|2021-02-04 01:10:00|2029.8|2023.8|2030.1|2024.1|2030.8|2024.8|2029.8|2023.8|10
1612401300000|2021-02-04 01:15:00|2030.3|2024.3|2028.9|2022.9|2030.5|2024.5|2028.8|2022.8|6
1612401600000|2021-02-04 01:20:00|2028.6|2022.6|2030.1|2024.1|2030.1|2024.1|2028.6|2022.6|7
1612401900000|2021-02-04 01:25:00|2030.4|2024.4|2031.6|2025.6|2032.5|2026.5|2030.3|2024.3|41
1612402200000|2021-02-04 01:30:00|2031.5|2025.5|2031.4|2025.4|2031.5|2025.5|2031.4|2025.4|2
1612402500000|2021-02-04 01:35:00|2031.3|2025.3|2031.3|2025.3|2031.3|2025.3|2031.3|2025.3|1
1612402800000|2021-02-04 01:40:00|2031.6|2025.6|2031.8|2025.8|2031.8|2025.8|2031.6|2025.6|2
1612403100000|2021-02-04 01:45:00|2031.5|2025.5|2029.3|2023.3|2031.5|2025.5|2029.3|2023.3|10
1612403400000|2021-02-04 01:50:00|2029.4|2023.4|2030.3|2024.3|2030.3|2024.3|2029.4|2023.4|4
1612403700000|2021-02-04 01:55:00|2030.4|2024.4|2030.6|2024.6|2030.9|2024.9|2030.4|2024.4|3
1612404000000|2021-02-04 02:00:00|2030.8|2024.8|2031|2025|2031.1|2025.1|2030.8|2024.8|6
1612404300000|2021-02-04 02:05:00|2031.1|2025.1|2031.1|2025.1|2031.1|2025.1|2031|2025|3
1612404600000|2021-02-04 02:10:00|2032.1|2026.1|2033.4|2027.4|2033.4|2027.4|2032.1|2026.1|5
1612405500000|2021-02-04 02:25:00|2033.3|2027.3|2033.3|2027.3|2033.3|2027.3|2033.3|2027.3|1
1612405800000|2021-02-04 02:30:00|2033.4|2027.4|2034.1|2028.1|2034.1|2028.1|2033|2027|9
1612406100000|2021-02-04 02:35:00|2034.4|2028.4|2033.1|2027.1|2034.4|2028.4|2033.1|2027.1|4
1612406400000|2021-02-04 02:40:00|2033.3|2027.3|2032|2026|2033.3|2027.3|2031.9|2025.9|7
1612406700000|2021-02-04 02:45:00|2032.1|2026.1|2032|2026|2032.1|2026.1|2032|2026|2
1612407000000|2021-02-04 02:50:00|2031.9|2025.9|2032|2026|2032|2026|2031.9|2025.9|2
1612407300000|2021-02-04 02:55:00|2031.8|2025.8|2030.5|2024.5|2031.8|2025.8|2029.1|2023.1|14
1612407600000|2021-02-04 03:00:00|2030.6|2024.6|2030.6|2024.6|2030.6|2024.6|2030.6|2024.6|1
1612408500000|2021-02-04 03:15:00|2030.9|2024.9|2031|2025|2031.5|2025.5|2030.5|2024.5|15
1612408800000|2021-02-04 03:20:00|2031.1|2025.1|2029.8|2023.8|2031.5|2025.5|2029.1|2023.1|63
1612409100000|2021-02-04 03:25:00|2030|2024|2028.9|2022.9|2030.1|2024.1|2028.3|2022.3|61
1612409400000|2021-02-04 03:30:00|2028.8|2022.8|2028.5|2022.5|2028.9|2022.9|2027.9|2021.9|50
1612409700000|2021-02-04 03:35:00|2028.9|2022.9|2028.6|2022.6|2028.9|2022.9|2028|2022|18
1612410600000|2021-02-04 03:50:00|2028.5|2022.5|2028.5|2022.5|2028.5|2022.5|2028.5|2022.5|1
1612410900000|2021-02-04 03:55:00|2028.6|2022.6|2028.4|2022.4|2028.6|2022.6|2028.4|2022.4|2
1612411200000|2021-02-04 04:00:00|2028.3|2022.3|2028.1|2022.1|2028.6|2022.6|2027.6|2021.6|22
1612411500000|2021-02-04 04:05:00|2028.4|2022.4|2028.3|2022.3|2028.6|2022.6|2027.5|2021.5|40
1612411800000|2021-02-04 04:10:00|2028.5|2022.5|2028.4|2022.4|2028.6|2022.6|2028|2022|7
1612412400000|2021-02-04 04:20:00|2028.1|2022.1|2028|2022|2028.3|2022.3|2027.8|2021.8|18
1612412700000|2021-02-04 04:25:00|2028.1|2022.1|2027.9|2021.9|2028.1|2022.1|2027.5|2021.5|66
1612413000000|2021-02-04 04:30:00|2028.1|2022.1|2028.1|2022.1|2028.3|2022.3|2027.8|2021.8|18
1612413300000|2021-02-04 04:35:00|2027.9|2021.9|2028.1|2022.1|2028.3|2022.3|2027.6|2021.6|13
1612413900000|2021-02-04 04:45:00|2028|2022|2028|2022|2028|2022|2028|2022|1
1612415400000|2021-02-04 05:10:00|2027.6|2021.6|2027.9|2021.9|2028.1|2022.1|2027.5|2021.5|8
1612415700000|2021-02-04 05:15:00|2027.6|2021.6|2024.6|2018.6|2027.9|2021.9|2024.5|2018.5|14
1612416300000|2021-02-04 05:25:00|2024.8|2018.8|2024.8|2018.8|2024.9|2018.9|2024.4|2018.4|5
1612416600000|2021-02-04 05:30:00|2024.9|2018.9|2025.4|2019.4|2026.1|2020.1|2022.5|2016.5|46
1612416900000|2021-02-04 05:35:00|2025.1|2019.1|2025.8|2019.8|2025.8|2019.8|2024.6|2018.6|8
1612417200000|2021-02-04 05:40:00|2025.9|2019.9|2027.1|2021.1|2027.6|2021.6|2025.9|2019.9|38
1612417500000|2021-02-04 05:45:00|2026.9|2020.9|2027.5|2021.5|2027.5|2021.5|2026.5|2020.5|11
1612417800000|2021-02-04 05:50:00|2027.8|2021.8|2028.4|2022.4|2028.4|2022.4|2027.1|2021.1|19
1612418100000|2021-02-04 05:55:00|2028.3|2022.3|2027.4|2021.4|2028.3|2022.3|2027.1|2021.1|5
1612418400000|2021-02-04 06:00:00|2027.3|2021.3|2027.5|2021.5|2027.5|2021.5|2027|2021|6
1612418700000|2021-02-04 06:05:00|2027.4|2021.4|2029.5|2023.5|2029.5|2023.5|2027.4|2021.4|8
1612419000000|2021-02-04 06:10:00|2029.4|2023.4|2032.3|2026.3|2032.3|2026.3|2029.4|2023.4|15
1612419300000|2021-02-04 06:15:00|2032.1|2026.1|2032|2026|2032.1|2026.1|2031.3|2025.3|11
1612419600000|2021-02-04 06:20:00|2031.9|2025.9|2031.3|2025.3|2032|2026|2030.3|2024.3|42
1612419900000|2021-02-04 06:25:00|2030.8|2024.8|2030.9|2024.9|2031.3|2025.3|2030.3|2024.3|14
1612420200000|2021-02-04 06:30:00|2031|2025|2031.3|2025.3|2031.4|2025.4|2030.8|2024.8|12
1612420500000|2021-02-04 06:35:00|2031.4|2025.4|2031.5|2025.5|2031.5|2025.5|2031.1|2025.1|14
1612420800000|2021-02-04 06:40:00|2031.4|2025.4|2032.3|2026.3|2032.3|2026.3|2031.4|2025.4|6
1612421100000|2021-02-04 06:45:00|2032.4|2026.4|2033.8|2027.8|2033.8|2027.8|2032.4|2026.4|12
1612421400000|2021-02-04 06:50:00|2033.5|2027.5|2033.9|2027.9|2033.9|2027.9|2033.4|2027.4|7
1612421700000|2021-02-04 06:55:00|2033.8|2027.8|2033.4|2027.4|2033.8|2027.8|2033.4|2027.4|4
1612422000000|2021-02-04 07:00:00|2033.9|2027.9|2033.6|2027.6|2033.9|2027.9|2033.6|2027.6|2
1612422300000|2021-02-04 07:05:00|2034|2028|2034.1|2028.1|2034.1|2028.1|2034|2028|2
1612422600000|2021-02-04 07:10:00|2033.9|2027.9|2033.4|2027.4|2033.9|2027.9|2033.4|2027.4|3
1612422900000|2021-02-04 07:15:00|2033.6|2027.6|2033.9|2027.9|2033.9|2027.9|2033.6|2027.6|3
1612423200000|2021-02-04 07:20:00|2035|2029|2035|2029|2035|2029|2035|2029|1
1612423500000|2021-02-04 07:25:00|2035.3|2029.3|2035.3|2029.3|2035.3|2029.3|2035.3|2029.3|1
1612423800000|2021-02-04 07:30:00|2035.4|2029.4|2036.1|2030.1|2036.1|2030.1|2035.4|2029.4|4
1612424100000|2021-02-04 07:35:00|2035.9|2029.9|2036.3|2030.3|2036.3|2030.3|2035.9|2029.9|3
1612424400000|2021-02-04 07:40:00|2036.1|2030.1|2036.6|2030.6|2036.6|2030.6|2036.1|2030.1|3
1612424700000|2021-02-04 07:45:00|2036.8|2030.8|2037|2031|2037.3|2031.3|2036.8|2030.8|6
1612425000000|2021-02-04 07:50:00|2037.3|2031.3|2037.5|2031.5|2038.4|2032.4|2036.9|2030.9|12
1612425300000|2021-02-04 07:55:00|2037.8|2031.8|2037.4|2031.4|2037.9|2031.9|2037.1|2031.1|9
1612425600000|2021-02-04 08:00:00|2037.6|2031.6|2030.4|2024.4|2038.4|2032.4|2030.1|2024.1|49
1612425900000|2021-02-04 08:05:00|2030.1|2024.1|2030.6|2024.6|2032.4|2026.4|2029.9|2023.9|22
1612426200000|2021-02-04 08:10:00|2030.9|2024.9|2030.4|2024.4|2031.1|2025.1|2030.4|2024.4|4
1612426500000|2021-02-04 08:15:00|2030.6|2024.6|2033.1|2027.1|2033.1|2027.1|2030.6|2024.6|12
1612426800000|2021-02-04 08:20:00|2033.6|2027.6|2034.1|2028.1|2034.1|2028.1|2033.6|2027.6|3
1612427100000|2021-02-04 08:25:00|2033.9|2027.9|2033.4|2027.4|2034.9|2028.9|2033.4|2027.4|11
1612427400000|2021-02-04 08:30:00|2034.1|2028.1|2034.9|2028.9|2035.9|2029.9|2034.1|2028.1|8
1612427700000|2021-02-04 08:35:00|2035.1|2029.1|2037.1|2031.1|2037.6|2031.6|2034.9|2028.9|13
1612428000000|2021-02-04 08:40:00|2037.4|2031.4|2037.6|2031.6|2037.9|2031.9|2037.4|2031.4|8
1612428300000|2021-02-04 08:45:00|2037.9|2031.9|2040.6|2034.6|2041.1|2035.1|2037.9|2031.9|9
1612428600000|2021-02-04 08:50:00|2040.4|2034.4|2041.4|2035.4|2041.4|2035.4|2039.6|2033.6|10
1612428900000|2021-02-04 08:55:00|2041.6|2035.6|2040.1|2034.1|2043.4|2037.4|2040.1|2034.1|18
1612429200000|2021-02-04 09:00:00|2040.6|2034.6|2039.6|2033.6|2043.1|2037.1|2039.6|2033.6|22
1612429500000|2021-02-04 09:05:00|2040.1|2034.1|2039.6|2033.6|2040.1|2034.1|2039.4|2033.4|9
1612429800000|2021-02-04 09:10:00|2039.4|2033.4|2034.9|2028.9|2039.4|2033.4|2034.1|2028.1|21
1612430100000|2021-02-04 09:15:00|2034.6|2028.6|2030.6|2024.6|2035.4|2029.4|2030.6|2024.6|22
1612430400000|2021-02-04 09:20:00|2030.9|2024.9|2032.6|2026.6|2033.1|2027.1|2030.9|2024.9|22
1612430700000|2021-02-04 09:25:00|2032.4|2026.4|2029.4|2023.4|2032.4|2026.4|2028.9|2022.9|27
1612431000000|2021-02-04 09:30:00|2029.1|2023.1|2028.4|2022.4|2029.1|2023.1|2024.4|2018.4|48
1612431300000|2021-02-04 09:35:00|2028.1|2022.1|2024.6|2018.6|2028.1|2022.1|2024.1|2018.1|36
1612431600000|2021-02-04 09:40:00|2024.4|2018.4|2022.4|2016.4|2024.4|2018.4|2021.1|2015.1|27
1612431900000|2021-02-04 09:45:00|2022.1|2016.1|2022.4|2016.4|2024.4|2018.4|2022.1|2016.1|21
1612432200000|2021-02-04 09:50:00|2022.1|2016.1|2022.1|2016.1|2023.1|2017.1|2020.9|2014.9|28
1612432500000|2021-02-04 09:55:00|2022.4|2016.4|2019.4|2013.4|2022.4|2016.4|2018.9|2012.9|31
1612432800000|2021-02-04 10:00:00|2019.1|2013.1|2019.1|2013.1|2020.6|2014.6|2018.9|2012.9|31
1612433100000|2021-02-04 10:05:00|2018.9|2012.9|2018.9|2012.9|2019.4|2013.4|2018.1|2012.1|19
1612433400000|2021-02-04 10:10:00|2018.6|2012.6|2020.1|2014.1|2020.1|2014.1|2017.6|2011.6|31
1612433700000|2021-02-04 10:15:00|2019.9|2013.9|2017.4|2011.4|2019.9|2013.9|2017.4|2011.4|27
1612434000000|2021-02-04 10:20:00|2016.9|2010.9|2018.4|2012.4|2019.4|2013.4|2016.4|2010.4|27
1612434300000|2021-02-04 10:25:00|2018.1|2012.1|2017.9|2011.9|2018.6|2012.6|2017.4|2011.4|25
1612434600000|2021-02-04 10:30:00|2018.1|2012.1|2019.9|2013.9|2020.1|2014.1|2017.9|2011.9|8
1612434900000|2021-02-04 10:35:00|2019.6|2013.6|2019.9|2013.9|2019.9|2013.9|2019.4|2013.4|4
1612435200000|2021-02-04 10:40:00|2020.4|2014.4|2018.1|2012.1|2020.4|2014.4|2017.9|2011.9|12
1612435500000|2021-02-04 10:45:00|2017.9|2011.9|2018.1|2012.1|2018.1|2012.1|2017.9|2011.9|4
1612435800000|2021-02-04 10:50:00|2018.4|2012.4|2018.4|2012.4|2018.4|2012.4|2018.4|2012.4|1
1612436100000|2021-02-04 10:55:00|2017.9|2011.9|2018.6|2012.6|2018.9|2012.9|2017.9|2011.9|10
1612436400000|2021-02-04 11:00:00|2018.9|2012.9|2017.9|2011.9|2019.1|2013.1|2017.9|2011.9|9
1612436700000|2021-02-04 11:05:00|2017.6|2011.6|2017.4|2011.4|2017.9|2011.9|2017.1|2011.1|8
1612437000000|2021-02-04 11:10:00|2017.6|2011.6|2021.6|2015.6|2021.6|2015.6|2017.6|2011.6|21
1612437300000|2021-02-04 11:15:00|2021.9|2015.9|2022.4|2016.4|2023.4|2017.4|2021.9|2015.9|18
1612437600000|2021-02-04 11:20:00|2022.1|2016.1|2023.1|2017.1|2023.1|2017.1|2021.4|2015.4|18
1612437900000|2021-02-04 11:25:00|2024.1|2018.1|2023.4|2017.4|2024.1|2018.1|2023.4|2017.4|10
1612438200000|2021-02-04 11:30:00|2023.6|2017.6|2025.4|2019.4|2025.6|2019.6|2023.6|2017.6|10
1612438500000|2021-02-04 11:35:00|2025.6|2019.6|2027.1|2021.1|2027.1|2021.1|2025.6|2019.6|12
1612438800000|2021-02-04 11:40:00|2026.9|2020.9|2023.6|2017.6|2026.9|2020.9|2023.6|2017.6|9
1612439100000|2021-02-04 11:45:00|2024.1|2018.1|2024.1|2018.1|2025.6|2019.6|2023.9|2017.9|9
1612439400000|2021-02-04 11:50:00|2023.6|2017.6|2024.6|2018.6|2026.1|2020.1|2023.6|2017.6|19
1612439700000|2021-02-04 11:55:00|2024.9|2018.9|2025.6|2019.6|2025.6|2019.6|2023.4|2017.4|18
1612440000000|2021-02-04 12:00:00|2025.4|2019.4|2025.6|2019.6|2026.6|2020.6|2025.4|2019.4|14
1612440300000|2021-02-04 12:05:00|2025.9|2019.9|2029.1|2023.1|2029.9|2023.9|2025.9|2019.9|20
1612440600000|2021-02-04 12:10:00|2028.9|2022.9|2028.9|2022.9|2028.9|2022.9|2028.9|2022.9|1
1612440900000|2021-02-04 12:15:00|2029.1|2023.1|2032.1|2026.1|2032.1|2026.1|2029.1|2023.1|12
1612441200000|2021-02-04 12:20:00|2032.4|2026.4|2030.1|2024.1|2034.1|2028.1|2029.6|2023.6|24
1612441500000|2021-02-04 12:25:00|2030.4|2024.4|2030.6|2024.6|2031.4|2025.4|2030.1|2024.1|13
1612441800000|2021-02-04 12:30:00|2030.4|2024.4|2029.4|2023.4|2030.4|2024.4|2029.4|2023.4|14
1612442100000|2021-02-04 12:35:00|2028.9|2022.9|2026.1|2020.1|2029.4|2023.4|2025.9|2019.9|24
1612442400000|2021-02-04 12:40:00|2026.4|2020.4|2026.9|2020.9|2026.9|2020.9|2025.4|2019.4|26
1612442700000|2021-02-04 12:45:00|2026.6|2020.6|2026.1|2020.1|2026.9|2020.9|2024.9|2018.9|29
1612443000000|2021-02-04 12:50:00|2026.4|2020.4|2024.4|2018.4|2026.6|2020.6|2024.4|2018.4|25
1612443300000|2021-02-04 12:55:00|2024.6|2018.6|2025.4|2019.4|2026.4|2020.4|2024.6|2018.6|24
1612443600000|2021-02-04 13:00:00|2025.9|2019.9|2025.6|2019.6|2026.1|2020.1|2020.6|2014.6|46
1612443900000|2021-02-04 13:05:00|2025.4|2019.4|2027.4|2021.4|2027.4|2021.4|2022.9|2016.9|46
1612444200000|2021-02-04 13:10:00|2027.6|2021.6|2033.1|2027.1|2033.6|2027.6|2027.6|2021.6|95
1612444500000|2021-02-04 13:15:00|2033.4|2027.4|2032.6|2026.6|2033.6|2027.6|2031.6|2025.6|15
1612444800000|2021-02-04 13:20:00|2033.1|2027.1|2034.4|2028.4|2034.6|2028.6|2032.4|2026.4|45
1612445100000|2021-02-04 13:25:00|2035.1|2029.1|2037.4|2031.4|2038.1|2032.1|2035.1|2029.1|73
1612445400000|2021-02-04 13:30:00|2037.1|2031.1|2037.9|2031.9|2037.9|2031.9|2035.9|2029.9|30
1612445700000|2021-02-04 13:35:00|2038.1|2032.1|2039.6|2033.6|2040.6|2034.6|2038.1|2032.1|26
1612446000000|2021-02-04 13:40:00|2039.4|2033.4|2038.1|2032.1|2041.6|2035.6|2038.1|2032.1|24
1612446300000|2021-02-04 13:45:00|2038.6|2032.6|2041.6|2035.6|2041.6|2035.6|2037.4|2031.4|50
1612446600000|2021-02-04 13:50:00|2041.9|2035.9|2041.9|2035.9|2043.4|2037.4|2040.1|2034.1|40
1612446900000|2021-02-04 13:55:00|2042.1|2036.1|2040.1|2034.1|2042.1|2036.1|2040.1|2034.1|25
1612447200000|2021-02-04 14:00:00|2040.4|2034.4|2038.1|2032.1|2041.6|2035.6|2037.6|2031.6|26
1612447500000|2021-02-04 14:05:00|2038.4|2032.4|2035.1|2029.1|2039.9|2033.9|2034.9|2028.9|29
1612447800000|2021-02-04 14:10:00|2035.4|2029.4|2036.1|2030.1|2036.1|2030.1|2033.9|2027.9|22
1612448100000|2021-02-04 14:15:00|2036.4|2030.4|2035.4|2029.4|2038.1|2032.1|2035.4|2029.4|28
1612448400000|2021-02-04 14:20:00|2035.6|2029.6|2037.1|2031.1|2037.1|2031.1|2035.6|2029.6|24
1612448700000|2021-02-04 14:25:00|2036.9|2030.9|2038.9|2032.9|2040.6|2034.6|2036.9|2030.9|27
1612449000000|2021-02-04 14:30:00|2039.1|2033.1|2034.6|2028.6|2039.9|2033.9|2033.6|2027.6|43
1612449300000|2021-02-04 14:35:00|2034.9|2028.9|2030.9|2024.9|2036.6|2030.6|2027.9|2021.9|67
1612449600000|2021-02-04 14:40:00|2031.1|2025.1|2033.4|2027.4|2033.6|2027.6|2031.1|2025.1|43
1612449900000|2021-02-04 14:45:00|2034.1|2028.1|2037.6|2031.6|2037.6|2031.6|2032.6|2026.6|32
1612450200000|2021-02-04 14:50:00|2037.9|2031.9|2036.1|2030.1|2039.4|2033.4|2035.6|2029.6|35
1612450500000|2021-02-04 14:55:00|2036.4|2030.4|2039.1|2033.1|2039.6|2033.6|2035.9|2029.9|23
1612450800000|2021-02-04 15:00:00|2039.6|2033.6|2039.9|2033.9|2040.6|2034.6|2039.1|2033.1|30
1612451100000|2021-02-04 15:05:00|2040.1|2034.1|2038.6|2032.6|2040.6|2034.6|2036.9|2030.9|31
1612451400000|2021-02-04 15:10:00|2038.4|2032.4|2033.6|2027.6|2038.9|2032.9|2033.6|2027.6|47
1612451700000|2021-02-04 15:15:00|2033.9|2027.9|2029.1|2023.1|2034.6|2028.6|2029.1|2023.1|41
1612452000000|2021-02-04 15:20:00|2029.4|2023.4|2036.1|2030.1|2036.1|2030.1|2029.4|2023.4|27
1612452300000|2021-02-04 15:25:00|2035.9|2029.9|2030.6|2024.6|2035.9|2029.9|2029.1|2023.1|46
1612452600000|2021-02-04 15:30:00|2030.4|2024.4|2029.9|2023.9|2032.1|2026.1|2028.9|2022.9|30
1612452900000|2021-02-04 15:35:00|2030.4|2024.4|2032.1|2026.1|2032.6|2026.6|2029.9|2023.9|39
1612453200000|2021-02-04 15:40:00|2032.4|2026.4|2032.9|2026.9|2034.4|2028.4|2030.1|2024.1|32
1612453500000|2021-02-04 15:45:00|2032.4|2026.4|2026.6|2020.6|2032.4|2026.4|2026.4|2020.4|34
1612453800000|2021-02-04 15:50:00|2027.6|2021.6|2033.6|2027.6|2033.9|2027.9|2027.6|2021.6|33
1612454100000|2021-02-04 15:55:00|2033.9|2027.9|2035.4|2029.4|2037.6|2031.6|2033.9|2027.9|39
1612454400000|2021-02-04 16:00:00|2035.6|2029.6|2037.1|2031.1|2037.4|2031.4|2035.6|2029.6|20
1612454700000|2021-02-04 16:05:00|2037.6|2031.6|2040.1|2034.1|2040.1|2034.1|2037.1|2031.1|22
1612455000000|2021-02-04 16:10:00|2040.4|2034.4|2043.4|2037.4|2043.6|2037.6|2039.6|2033.6|29
1612455300000|2021-02-04 16:15:00|2043.9|2037.9|2047.1|2041.1|2048.6|2042.6|2043.9|2037.9|85
1612455600000|2021-02-04 16:20:00|2047.4|2041.4|2048.6|2042.6|2048.9|2042.9|2047.4|2041.4|19
1612455900000|2021-02-04 16:25:00|2048.4|2042.4|2043.4|2037.4|2048.4|2042.4|2042.9|2036.9|51
1612456200000|2021-02-04 16:30:00|2043.6|2037.6|2045.4|2039.4|2045.9|2039.9|2043.6|2037.6|7
1612456500000|2021-02-04 16:35:00|2045.6|2039.6|2045.6|2039.6|2046.6|2040.6|2045.6|2039.6|12
1612456800000|2021-02-04 16:40:00|2045.9|2039.9|2046.4|2040.4|2046.4|2040.4|2045.6|2039.6|10
1612457100000|2021-02-04 16:45:00|2046.6|2040.6|2047.1|2041.1|2047.1|2041.1|2046.6|2040.6|5
1612457400000|2021-02-04 16:50:00|2046.9|2040.9|2045.6|2039.6|2046.9|2040.9|2045.6|2039.6|5
1612457700000|2021-02-04 16:55:00|2045.4|2039.4|2043.9|2037.9|2045.4|2039.4|2043.1|2037.1|17
1612458000000|2021-02-04 17:00:00|2043.6|2037.6|2044.1|2038.1|2044.1|2038.1|2043.6|2037.6|3
1612458300000|2021-02-04 17:05:00|2043.9|2037.9|2044.1|2038.1|2044.1|2038.1|2043.4|2037.4|7
1612458600000|2021-02-04 17:10:00|2044.4|2038.4|2044.1|2038.1|2044.4|2038.4|2044.1|2038.1|2
1612458900000|2021-02-04 17:15:00|2043.9|2037.9|2043.9|2037.9|2043.9|2037.9|2043.9|2037.9|1
1612459200000|2021-02-04 17:20:00|2044.1|2038.1|2044.1|2038.1|2044.1|2038.1|2043.9|2037.9|3
1612459500000|2021-02-04 17:25:00|2043.9|2037.9|2043.9|2037.9|2043.9|2037.9|2043.9|2037.9|1
1612459800000|2021-02-04 17:30:00|2042.9|2036.9|2036.6|2030.6|2042.9|2036.9|2036.6|2030.6|39
1612460100000|2021-02-04 17:35:00|2036.4|2030.4|2037.1|2031.1|2038.1|2032.1|2036.1|2030.1|20
1612461000000|2021-02-04 17:50:00|2037.6|2031.6|2038.9|2032.9|2038.9|2032.9|2036.9|2030.9|12
1612461300000|2021-02-04 17:55:00|2039|2033|2037.5|2031.5|2039.9|2033.9|2037.5|2031.5|19
1612486800000|2021-02-05 01:00:00|2035|2029|2041.3|2035.3|2041.4|2035.4|2035|2029|90
1612487100000|2021-02-05 01:05:00|2042.3|2036.3|2040.1|2034.1|2043.1|2037.1|2040.1|2034.1|108
1612487400000|2021-02-05 01:10:00|2039.9|2033.9|2046.3|2040.3|2046.6|2040.6|2039.9|2033.9|80
1612487700000|2021-02-05 01:15:00|2046.4|2040.4|2047.3|2041.3|2047.8|2041.8|2046|2040|38
1612488000000|2021-02-05 01:20:00|2047.1|2041.1|2045.3|2039.3|2047.4|2041.4|2045.3|2039.3|14
1612488300000|2021-02-05 01:25:00|2045.1|2039.1|2045.3|2039.3|2045.3|2039.3|2045|2039|3
1612488600000|2021-02-05 01:30:00|2045.1|2039.1|2043.4|2037.4|2045.1|2039.1|2043.1|2037.1|5
1612488900000|2021-02-05 01:35:00|2043.5|2037.5|2042.4|2036.4|2043.5|2037.5|2042.4|2036.4|10
1612489200000|2021-02-05 01:40:00|2043.5|2037.5|2045|2039|2045|2039|2043.5|2037.5|6
1612489500000|2021-02-05 01:45:00|2044.8|2038.8|2042.3|2036.3|2044.9|2038.9|2041.4|2035.4|37
1612489800000|2021-02-05 01:50:00|2042.5|2036.5|2042.6|2036.6|2043.1|2037.1|2041.8|2035.8|30
1612490100000|2021-02-05 01:55:00|2042.9|2036.9|2044.5|2038.5|2044.5|2038.5|2042.8|2036.8|22
1612490400000|2021-02-05 02:00:00|2044.8|2038.8|2045.5|2039.5|2046.8|2040.8|2044.8|2038.8|44
1612490700000|2021-02-05 02:05:00|2046|2040|2046|2040|2046.3|2040.3|2045.1|2039.1|38
1612491000000|2021-02-05 02:10:00|2045.6|2039.6|2046|2040|2046.3|2040.3|2045|2039|26
1612491300000|2021-02-05 02:15:00|2045.9|2039.9|2045.9|2039.9|2045.9|2039.9|2045.9|2039.9|1
1612491600000|2021-02-05 02:20:00|2045.6|2039.6|2045.4|2039.4|2045.6|2039.6|2045.4|2039.4|3
1612492200000|2021-02-05 02:30:00|2045.3|2039.3|2044.1|2038.1|2045.3|2039.3|2042.5|2036.5|37
1612492500000|2021-02-05 02:35:00|2044|2038|2044.3|2038.3|2044.8|2038.8|2043.9|2037.9|31
1612492800000|2021-02-05 02:40:00|2044|2038|2047.3|2041.3|2047.5|2041.5|2044|2038|25
1612493100000|2021-02-05 02:45:00|2047|2041|2046.9|2040.9|2047|2041|2046.8|2040.8|10
1612493400000|2021-02-05 02:50:00|2046.8|2040.8|2046.9|2040.9|2046.9|2040.9|2046.8|2040.8|4
1612493700000|2021-02-05 02:55:00|2047.1|2041.1|2046.9|2040.9|2047.1|2041.1|2046.9|2040.9|3
1612494000000|2021-02-05 03:00:00|2047|2041|2046.4|2040.4|2047|2041|2046.4|2040.4|7
1612494300000|2021-02-05 03:05:00|2046.1|2040.1|2047.3|2041.3|2047.3|2041.3|2046.1|2040.1|6
1612494900000|2021-02-05 03:15:00|2046.5|2040.5|2046.8|2040.8|2047|2041|2046.4|2040.4|5
1612495200000|2021-02-05 03:20:00|2046.9|2040.9|2045.6|2039.6|2047.4|2041.4|2045.6|2039.6|9
1612495500000|2021-02-05 03:25:00|2045.5|2039.5|2045.8|2039.8|2046.1|2040.1|2043.6|2037.6|36
1612495800000|2021-02-05 03:30:00|2045.6|2039.6|2045.3|2039.3|2045.6|2039.6|2044.3|2038.3|6
1612496100000|2021-02-05 03:35:00|2044.5|2038.5|2045|2039|2045.3|2039.3|2044.1|2038.1|7
1612496400000|2021-02-05 03:40:00|2044.8|2038.8|2043.3|2037.3|2044.9|2038.9|2043.3|2037.3|6
1612497000000|2021-02-05 03:50:00|2041.9|2035.9|2044.3|2038.3|2044.9|2038.9|2041.6|2035.6|11
1612497300000|2021-02-05 03:55:00|2043|2037|2043|2037|2043.3|2037.3|2042.6|2036.6|4
1612497600000|2021-02-05 04:00:00|2042.4|2036.4|2044|2038|2044.6|2038.6|2041.8|2035.8|8
1612497900000|2021-02-05 04:05:00|2044.5|2038.5|2043.6|2037.6|2044.8|2038.8|2043|2037|6
1612498200000|2021-02-05 04:10:00|2043.3|2037.3|2043.9|2037.9|2044.3|2038.3|2043.3|2037.3|8
1612498500000|2021-02-05 04:15:00|2043.3|2037.3|2043.3|2037.3|2043.4|2037.4|2041.9|2035.9|9
1612498800000|2021-02-05 04:20:00|2042.6|2036.6|2043.4|2037.4|2043.4|2037.4|2042|2036|7
1612499100000|2021-02-05 04:25:00|2043.3|2037.3|2042.4|2036.4|2043.4|2037.4|2041.8|2035.8|11
1612499400000|2021-02-05 04:30:00|2042.1|2036.1|2040.4|2034.4|2042.1|2036.1|2040.1|2034.1|16
1612499700000|2021-02-05 04:35:00|2040.6|2034.6|2040.9|2034.9|2041.3|2035.3|2039.8|2033.8|7
1612500000000|2021-02-05 04:40:00|2040.6|2034.6|2040|2034|2040.6|2034.6|2038.8|2032.8|8
1612500300000|2021-02-05 04:45:00|2039.5|2033.5|2041.1|2035.1|2042.6|2036.6|2039.3|2033.3|65
1612500600000|2021-02-05 04:50:00|2041.3|2035.3|2041.6|2035.6|2041.8|2035.8|2040.4|2034.4|14
1612500900000|2021-02-05 04:55:00|2041.4|2035.4|2041.4|2035.4|2041.4|2035.4|2041.4|2035.4|1
1612501200000|2021-02-05 05:00:00|2040.8|2034.8|2041|2035|2041.1|2035.1|2040.1|2034.1|9
1612501500000|2021-02-05 05:05:00|2041.1|2035.1|2041.4|2035.4|2041.4|2035.4|2039.9|2033.9|6
1612501800000|2021-02-05 05:10:00|2040.6|2034.6|2041.9|2035.9|2041.9|2035.9|2040.6|2034.6|3
1612502100000|2021-02-05 05:15:00|2041.6|2035.6|2041.8|2035.8|2041.9|2035.9|2041|2035|5
1612502400000|2021-02-05 05:20:00|2042|2036|2042.3|2036.3|2042.4|2036.4|2041.8|2035.8|5
1612502700000|2021-02-05 05:25:00|2041.9|2035.9|2041.8|2035.8|2042.3|2036.3|2041.4|2035.4|6
1612503000000|2021-02-05 05:30:00|2042.4|2036.4|2047.4|2041.4|2047.4|2041.4|2041.9|2035.9|97
1612503300000|2021-02-05 05:35:00|2047.5|2041.5|2047.4|2041.4|2047.8|2041.8|2046.5|2040.5|12
1612503600000|2021-02-05 05:40:00|2046.9|2040.9|2046.5|2040.5|2047.5|2041.5|2046.4|2040.4|13
1612503900000|2021-02-05 05:45:00|2045.9|2039.9|2046.5|2040.5|2048.5|2042.5|2045.8|2039.8|29
1612504200000|2021-02-05 05:50:00|2046.1|2040.1|2047.8|2041.8|2048.4|2042.4|2045.6|2039.6|31
1612504500000|2021-02-05 05:55:00|2047.5|2041.5|2047|2041|2048.1|2042.1|2046.5|2040.5|30
1612504800000|2021-02-05 06:00:00|2047.8|2041.8|2048.1|2042.1|2048.6|2042.6|2047.5|2041.5|25
1612505100000|2021-02-05 06:05:00|2048.4|2042.4|2048.3|2042.3|2048.6|2042.6|2047.5|2041.5|16
1612505400000|2021-02-05 06:10:00|2048|2042|2048.6|2042.6|2049.5|2043.5|2047.5|2041.5|19
1612505700000|2021-02-05 06:15:00|2048.9|2042.9|2049.8|2043.8|2050|2044|2048.8|2042.8|33
1612506000000|2021-02-05 06:20:00|2049.1|2043.1|2048.1|2042.1|2049.1|2043.1|2046.5|2040.5|30
1612506300000|2021-02-05 06:25:00|2047.6|2041.6|2047.9|2041.9|2048.5|2042.5|2047.6|2041.6|34
1612506600000|2021-02-05 06:30:00|2048|2042|2047.6|2041.6|2048.1|2042.1|2047.1|2041.1|15
1612506900000|2021-02-05 06:35:00|2047.3|2041.3|2046|2040|2047.4|2041.4|2046|2040|10
1612507200000|2021-02-05 06:40:00|2045.6|2039.6|2045.5|2039.5|2045.8|2039.8|2045|2039|6
1612507500000|2021-02-05 06:45:00|2045.4|2039.4|2044.5|2038.5|2046.3|2040.3|2042.5|2036.5|20
1612507800000|2021-02-05 06:50:00|2043.6|2037.6|2045.4|2039.4|2045.5|2039.5|2043.4|2037.4|4
1612508100000|2021-02-05 06:55:00|2045.8|2039.8|2045.6|2039.6|2046.9|2040.9|2044.5|2038.5|32
1612508400000|2021-02-05 07:00:00|2044.6|2038.6|2045.4|2039.4|2045.4|2039.4|2043.4|2037.4|9
1612508700000|2021-02-05 07:05:00|2044.6|2038.6|2045.6|2039.6|2045.8|2039.8|2044.6|2038.6|3
1612509000000|2021-02-05 07:10:00|2045.1|2039.1|2045.5|2039.5|2045.8|2039.8|2045|2039|5
1612509300000|2021-02-05 07:15:00|2046.3|2040.3|2045.9|2039.9|2047|2041|2045.9|2039.9|11
1612509600000|2021-02-05 07:20:00|2045|2039|2044.9|2038.9|2045.4|2039.4|2044.8|2038.8|5
1612509900000|2021-02-05 07:25:00|2044|2038|2045.1|2039.1|2045.8|2039.8|2043.5|2037.5|10
1612510200000|2021-02-05 07:30:00|2045.3|2039.3|2045.1|2039.1|2046.6|2040.6|2044.9|2038.9|15
1612510500000|2021-02-05 07:35:00|2044.6|2038.6|2041.6|2035.6|2045|2039|2040.9|2034.9|18
1612510800000|2021-02-05 07:40:00|2042.3|2036.3|2041.6|2035.6|2042.4|2036.4|2041.6|2035.6|4
1612511100000|2021-02-05 07:45:00|2041.9|2035.9|2041.4|2035.4|2042.3|2036.3|2038.1|2032.1|51
1612511400000|2021-02-05 07:50:00|2041.3|2035.3|2040.8|2034.8|2041.4|2035.4|2039.8|2033.8|19
1612511700000|2021-02-05 07:55:00|2040.6|2034.6|2041.6|2035.6|2041.6|2035.6|2040.4|2034.4|8
1612512000000|2021-02-05 08:00:00|2041.9|2035.9|2046.4|2040.4|2048.1|2042.1|2041.9|2035.9|36
1612512300000|2021-02-05 08:05:00|2046.9|2040.9|2048.9|2042.9|2049.9|2043.9|2046.6|2040.6|24
1612512600000|2021-02-05 08:10:00|2048.6|2042.6|2049.4|2043.4|2050.1|2044.1|2048.6|2042.6|15
1612512900000|2021-02-05 08:15:00|2048.9|2042.9|2049.1|2043.1|2049.4|2043.4|2047.9|2041.9|14
1612513200000|2021-02-05 08:20:00|2049.4|2043.4|2048.1|2042.1|2050.1|2044.1|2048.1|2042.1|12
1612513500000|2021-02-05 08:25:00|2047.9|2041.9|2046.9|2040.9|2047.9|2041.9|2046.4|2040.4|14
1612513800000|2021-02-05 08:30:00|2046.4|2040.4|2048.1|2042.1|2048.4|2042.4|2046.1|2040.1|12
1612514100000|2021-02-05 08:35:00|2047.9|2041.9|2046.9|2040.9|2048.4|2042.4|2046.9|2040.9|12
1612514400000|2021-02-05 08:40:00|2046.6|2040.6|2047.4|2041.4|2047.4|2041.4|2044.1|2038.1|24
1612514700000|2021-02-05 08:45:00|2047.1|2041.1|2048.9|2042.9|2049.4|2043.4|2046.4|2040.4|23
1612515000000|2021-02-05 08:50:00|2049.1|2043.1|2049.1|2043.1|2049.1|2043.1|2047.9|2041.9|9
1612515300000|2021-02-05 08:55:00|2048.9|2042.9|2049.1|2043.1|2049.9|2043.9|2048.9|2042.9|8
1612515600000|2021-02-05 09:00:00|2049.4|2043.4|2049.6|2043.6|2049.6|2043.6|2048.9|2042.9|11
1612515900000|2021-02-05 09:05:00|2049.9|2043.9|2054.1|2048.1|2054.1|2048.1|2049.9|2043.9|10
1612516200000|2021-02-05 09:10:00|2054.4|2048.4|2056.1|2050.1|2057.6|2051.6|2054.4|2048.4|35
1612516500000|2021-02-05 09:15:00|2056.4|2050.4|2056.6|2050.6|2056.9|2050.9|2056.4|2050.4|9
1612516800000|2021-02-05 09:20:00|2056.9|2050.9|2056.6|2050.6|2056.9|2050.9|2055.9|2049.9|15
1612517100000|2021-02-05 09:25:00|2056.4|2050.4|2056.9|2050.9|2056.9|2050.9|2056.4|2050.4|5
1612517400000|2021-02-05 09:30:00|2056.6|2050.6|2056.9|2050.9|2056.9|2050.9|2055.9|2049.9|14
1612517700000|2021-02-05 09:35:00|2056.6|2050.6|2056.1|2050.1|2056.9|2050.9|2056.1|2050.1|13
1612518000000|2021-02-05 09:40:00|2055.9|2049.9|2053.4|2047.4|2056.1|2050.1|2053.1|2047.1|19
1612518300000|2021-02-05 09:45:00|2053.1|2047.1|2054.4|2048.4|2056.4|2050.4|2053.1|2047.1|31
1612518600000|2021-02-05 09:50:00|2054.6|2048.6|2055.1|2049.1|2055.4|2049.4|2052.1|2046.1|36
1612518900000|2021-02-05 09:55:00|2054.9|2048.9|2054.9|2048.9|2055.6|2049.6|2052.9|2046.9|40
1612519200000|2021-02-05 10:00:00|2054.6|2048.6|2050.9|2044.9|2055.1|2049.1|2050.9|2044.9|26
1612519500000|2021-02-05 10:05:00|2050.1|2044.1|2051.9|2045.9|2052.4|2046.4|2049.4|2043.4|46
1612519800000|2021-02-05 10:10:00|2052.1|2046.1|2052.1|2046.1|2052.4|2046.4|2050.9|2044.9|19
1612520100000|2021-02-05 10:15:00|2052.4|2046.4|2051.1|2045.1|2052.4|2046.4|2050.6|2044.6|23
1612520400000|2021-02-05 10:20:00|2051.6|2045.6|2051.1|2045.1|2052.4|2046.4|2050.9|2044.9|27
1612520700000|2021-02-05 10:25:00|2051.4|2045.4|2051.4|2045.4|2052.6|2046.6|2051.1|2045.1|31
1612521000000|2021-02-05 10:30:00|2051.1|2045.1|2051.4|2045.4|2051.6|2045.6|2049.9|2043.9|32
1612521300000|2021-02-05 10:35:00|2051.6|2045.6|2051.1|2045.1|2052.4|2046.4|2050.9|2044.9|33
1612521600000|2021-02-05 10:40:00|2051.4|2045.4|2052.4|2046.4|2052.6|2046.6|2050.4|2044.4|26
1612521900000|2021-02-05 10:45:00|2052.1|2046.1|2051.4|2045.4|2052.4|2046.4|2050.6|2044.6|22
1612522200000|2021-02-05 10:50:00|2051.1|2045.1|2049.9|2043.9|2051.6|2045.6|2049.6|2043.6|11
1612522500000|2021-02-05 10:55:00|2049.6|2043.6|2049.6|2043.6|2050.9|2044.9|2049.4|2043.4|13
1612522800000|2021-02-05 11:00:00|2049.4|2043.4|2049.6|2043.6|2052.1|2046.1|2049.4|2043.4|19
1612523100000|2021-02-05 11:05:00|2049.4|2043.4|2049.9|2043.9|2049.9|2043.9|2049.4|2043.4|5
1612523400000|2021-02-05 11:10:00|2050.1|2044.1|2052.6|2046.6|2052.6|2046.6|2050.1|2044.1|4
1612523700000|2021-02-05 11:15:00|2052.9|2046.9|2051.9|2045.9|2053.1|2047.1|2050.6|2044.6|13
1612524000000|2021-02-05 11:20:00|2051.6|2045.6|2051.6|2045.6|2051.6|2045.6|2050.6|2044.6|8
1612524300000|2021-02-05 11:25:00|2051.9|2045.9|2049.4|2043.4|2051.9|2045.9|2049.4|2043.4|14
1612524600000|2021-02-05 11:30:00|2048.9|2042.9|2048.1|2042.1|2048.9|2042.9|2048.1|2042.1|6
1612524900000|2021-02-05 11:35:00|2047.9|2041.9|2048.4|2042.4|2048.4|2042.4|2047.9|2041.9|7
1612525200000|2021-02-05 11:40:00|2048.1|2042.1|2049.6|2043.6|2049.6|2043.6|2047.4|2041.4|17
1612525500000|2021-02-05 11:45:00|2049.4|2043.4|2048.1|2042.1|2049.4|2043.4|2047.9|2041.9|6
1612525800000|2021-02-05 11:50:00|2048.6|2042.6|2048.1|2042.1|2049.4|2043.4|2048.1|2042.1|10
1612526100000|2021-02-05 11:55:00|2047.9|2041.9|2047.9|2041.9|2048.1|2042.1|2047.6|2041.6|7
1612526400000|2021-02-05 12:00:00|2047.6|2041.6|2049.4|2043.4|2049.4|2043.4|2047.6|2041.6|8
1612526700000|2021-02-05 12:05:00|2048.9|2042.9|2050.9|2044.9|2051.9|2045.9|2048.9|2042.9|14
1612527000000|2021-02-05 12:10:00|2051.1|2045.1|2050.9|2044.9|2051.4|2045.4|2050.6|2044.6|7
1612527300000|2021-02-05 12:15:00|2051.1|2045.1|2051.6|2045.6|2051.6|2045.6|2050.9|2044.9|4
1612527600000|2021-02-05 12:20:00|2051.4|2045.4|2049.6|2043.6|2051.4|2045.4|2049.6|2043.6|5
1612527900000|2021-02-05 12:25:00|2049.9|2043.9|2049.4|2043.4|2050.1|2044.1|2049.4|2043.4|5
1612528200000|2021-02-05 12:30:00|2049.6|2043.6|2051.4|2045.4|2051.4|2045.4|2049.6|2043.6|12
1612528500000|2021-02-05 12:35:00|2051.1|2045.1|2051.6|2045.6|2051.9|2045.9|2051.1|2045.1|4
1612528800000|2021-02-05 12:40:00|2051.4|2045.4|2050.4|2044.4|2051.4|2045.4|2049.9|2043.9|13
1612529100000|2021-02-05 12:45:00|2050.1|2044.1|2048.6|2042.6|2050.9|2044.9|2048.6|2042.6|34
1612529400000|2021-02-05 12:50:00|2049.1|2043.1|2047.4|2041.4|2049.6|2043.6|2047.4|2041.4|19
1612529700000|2021-02-05 12:55:00|2047.6|2041.6|2046.1|2040.1|2049.1|2043.1|2046.1|2040.1|29
1612530000000|2021-02-05 13:00:00|2046.4|2040.4|2044.6|2038.6|2046.4|2040.4|2043.6|2037.6|44
1612530300000|2021-02-05 13:05:00|2044.9|2038.9|2042.4|2036.4|2045.4|2039.4|2042.4|2036.4|41
1612530600000|2021-02-05 13:10:00|2042.6|2036.6|2045.4|2039.4|2045.4|2039.4|2042.1|2036.1|24
1612530900000|2021-02-05 13:15:00|2045.1|2039.1|2041.4|2035.4|2045.1|2039.1|2039.6|2033.6|56
1612531200000|2021-02-05 13:20:00|2041.6|2035.6|2042.1|2036.1|2042.1|2036.1|2041.4|2035.4|8
1612531500000|2021-02-05 13:25:00|2041.9|2035.9|2041.6|2035.6|2043.9|2037.9|2041.4|2035.4|26
1612531800000|2021-02-05 13:30:00|2041.4|2035.4|2040.4|2034.4|2042.1|2036.1|2040.4|2034.4|14
1612532100000|2021-02-05 13:35:00|2041.1|2035.1|2040.1|2034.1|2041.6|2035.6|2039.8|2033.8|9
1612532400000|2021-02-05 13:40:00|2039.9|2033.9|2039.4|2033.4|2039.9|2033.9|2038.9|2032.9|11
1612532700000|2021-02-05 13:45:00|2039.1|2033.1|2040.6|2034.6|2040.9|2034.9|2039.1|2033.1|10
1612533000000|2021-02-05 13:50:00|2040.4|2034.4|2040.9|2034.9|2041.1|2035.1|2040.4|2034.4|11
1612533300000|2021-02-05 13:55:00|2040.6|2034.6|2040.4|2034.4|2040.9|2034.9|2038.4|2032.4|20
1612533600000|2021-02-05 14:00:00|2040.6|2034.6|2040.1|2034.1|2040.9|2034.9|2040.1|2034.1|17
1612533900000|2021-02-05 14:05:00|2040.4|2034.4|2039.4|2033.4|2040.4|2034.4|2039.1|2033.1|12
1612534200000|2021-02-05 14:10:00|2039.1|2033.1|2038.4|2032.4|2040.4|2034.4|2038.1|2032.1|29
1612534500000|2021-02-05 14:15:00|2038.6|2032.6|2038.6|2032.6|2039.1|2033.1|2038.1|2032.1|16
1612534800000|2021-02-05 14:20:00|2038.9|2032.9|2040.6|2034.6|2041.4|2035.4|2038.9|2032.9|9
1612535100000|2021-02-05 14:25:00|2040.1|2034.1|2038.6|2032.6|2040.1|2034.1|2038.4|2032.4|8
1612535400000|2021-02-05 14:30:00|2039.1|2033.1|2039.1|2033.1|2040.1|2034.1|2038.9|2032.9|15
1612535700000|2021-02-05 14:35:00|2038.9|2032.9|2039.6|2033.6|2039.6|2033.6|2038.6|2032.6|13
1612536000000|2021-02-05 14:40:00|2039.9|2033.9|2040.4|2034.4|2040.6|2034.6|2039.9|2033.9|4
1612536300000|2021-02-05 14:45:00|2040.1|2034.1|2040.4|2034.4|2041.4|2035.4|2039.9|2033.9|29
1612536600000|2021-02-05 14:50:00|2040.6|2034.6|2041.1|2035.1|2041.6|2035.6|2040.1|2034.1|11
1612536900000|2021-02-05 14:55:00|2041.4|2035.4|2042.9|2036.9|2042.9|2036.9|2041.4|2035.4|6
1612537200000|2021-02-05 15:00:00|2042.4|2036.4|2042.6|2036.6|2042.6|2036.6|2042.4|2036.4|4
1612537500000|2021-02-05 15:05:00|2042.9|2036.9|2044.6|2038.6|2044.9|2038.9|2042.9|2036.9|10
1612537800000|2021-02-05 15:10:00|2044.9|2038.9|2044.6|2038.6|2045.4|2039.4|2044.4|2038.4|13
1612538100000|2021-02-05 15:15:00|2044.4|2038.4|2042.9|2036.9|2044.6|2038.6|2042.9|2036.9|9
1612538400000|2021-02-05 15:20:00|2042.6|2036.6|2040.9|2034.9|2042.6|2036.6|2040.9|2034.9|6
1612538700000|2021-02-05 15:25:00|2041.1|2035.1|2041.9|2035.9|2041.9|2035.9|2041.1|2035.1|4
1612539000000|2021-02-05 15:30:00|2042.1|2036.1|2041.6|2035.6|2043.6|2037.6|2041.4|2035.4|15
1612539300000|2021-02-05 15:35:00|2042.1|2036.1|2041.4|2035.4|2042.1|2036.1|2041.1|2035.1|13
1612539600000|2021-02-05 15:40:00|2041.9|2035.9|2042.6|2036.6|2042.6|2036.6|2041.9|2035.9|6
1612539900000|2021-02-05 15:45:00|2042.9|2036.9|2045.4|2039.4|2045.6|2039.6|2042.6|2036.6|15
1612540200000|2021-02-05 15:50:00|2045.1|2039.1|2044.6|2038.6|2046.4|2040.4|2044.1|2038.1|14
1612540500000|2021-02-05 15:55:00|2044.9|2038.9|2045.9|2039.9|2045.9|2039.9|2044.4|2038.4|20
1612540800000|2021-02-05 16:00:00|2045.6|2039.6|2050.4|2044.4|2050.4|2044.4|2045.6|2039.6|22
1612541100000|2021-02-05 16:05:00|2050.6|2044.6|2049.4|2043.4|2051.9|2045.9|2049.4|2043.4|25
1612541400000|2021-02-05 16:10:00|2049.9|2043.9|2054.1|2048.1|2056.1|2050.1|2049.9|2043.9|66
1612541700000|2021-02-05 16:15:00|2053.6|2047.6|2054.9|2048.9|2056.4|2050.4|2052.1|2046.1|119
1612542000000|2021-02-05 16:20:00|2054.6|2048.6|2053.4|2047.4|2054.9|2048.9|2053.1|2047.1|20
1612542300000|2021-02-05 16:25:00|2053.1|2047.1|2051.6|2045.6|2053.1|2047.1|2051.4|2045.4|13
1612542600000|2021-02-05 16:30:00|2052.1|2046.1|2055.1|2049.1|2055.4|2049.4|2052.1|2046.1|15
1612542900000|2021-02-05 16:35:00|2055.6|2049.6|2057.1|2051.1|2057.1|2051.1|2055.6|2049.6|16
1612543200000|2021-02-05 16:40:00|2056.9|2050.9|2057.1|2051.1|2057.4|2051.4|2056.9|2050.9|4
1612543500000|2021-02-05 16:45:00|2057.4|2051.4|2055.9|2049.9|2057.4|2051.4|2055.9|2049.9|8
1612543800000|2021-02-05 16:50:00|2056.1|2050.1|2055.9|2049.9|2056.1|2050.1|2055.1|2049.1|11
1612544100000|2021-02-05 16:55:00|2055.6|2049.6|2055.1|2049.1|2056.4|2050.4|2055.1|2049.1|18
1612544400000|2021-02-05 17:00:00|2055.4|2049.4|2056.4|2050.4|2056.4|2050.4|2055.4|2049.4|4
1612545000000|2021-02-05 17:10:00|2056.1|2050.1|2056.4|2050.4|2056.4|2050.4|2056.1|2050.1|2
1612545300000|2021-02-05 17:15:00|2056.1|2050.1|2056.6|2050.6|2056.6|2050.6|2056.1|2050.1|3
1612545600000|2021-02-05 17:20:00|2056.9|2050.9|2056.9|2050.9|2057.1|2051.1|2056.4|2050.4|4
1612545900000|2021-02-05 17:25:00|2058.1|2052.1|2057.6|2051.6|2058.1|2052.1|2056.9|2050.9|4
1612546200000|2021-02-05 17:30:00|2057.9|2051.9|2058.6|2052.6|2058.6|2052.6|2057.9|2051.9|2
1612547700000|2021-02-05 17:55:00|2057.8|2051.8|2061.9|2055.9|2061.9|2055.9|2057.8|2051.8|21
1612746000000|2021-02-08 01:00:00|2068.5|2057.3|2062.3|2056.3|2068.5|2057.8|2060.8|2054.8|42
1612746300000|2021-02-08 01:05:00|2062.5|2056.5|2062.5|2056.5|2064.4|2058.4|2062.3|2056.3|27
1612746900000|2021-02-08 01:15:00|2061.5|2055.5|2059.5|2053.5|2061.5|2055.5|2059.5|2053.5|5
1612747200000|2021-02-08 01:20:00|2059.4|2053.4|2059.3|2053.3|2059.5|2053.5|2059.3|2053.3|5
1612747500000|2021-02-08 01:25:00|2059.1|2053.1|2059|2053|2059.1|2053.1|2058.8|2052.8|3
1612747800000|2021-02-08 01:30:00|2059.1|2053.1|2058.5|2052.5|2059.4|2053.4|2058.3|2052.3|8
1612748100000|2021-02-08 01:35:00|2058.6|2052.6|2056.9|2050.9|2058.6|2052.6|2055.8|2049.8|7
1612748400000|2021-02-08 01:40:00|2057.1|2051.1|2057|2051|2057.6|2051.6|2057|2051|7
1612749000000|2021-02-08 01:50:00|2057.3|2051.3|2057.4|2051.4|2057.4|2051.4|2056|2050|5
1612749300000|2021-02-08 01:55:00|2057|2051|2056.8|2050.8|2057|2051|2056.5|2050.5|4
1612749600000|2021-02-08 02:00:00|2056.9|2050.9|2057|2051|2057.4|2051.4|2056.9|2050.9|7
1612749900000|2021-02-08 02:05:00|2057.1|2051.1|2056.6|2050.6|2057.1|2051.1|2056.6|2050.6|5
1612750200000|2021-02-08 02:10:00|2056.8|2050.8|2056.8|2050.8|2056.8|2050.8|2056.8|2050.8|1
1612750500000|2021-02-08 02:15:00|2056.9|2050.9|2058|2052|2058.4|2052.4|2056.9|2050.9|5
1612751400000|2021-02-08 02:30:00|2057.8|2051.8|2055.6|2049.6|2058|2052|2055.3|2049.3|44
1612751700000|2021-02-08 02:35:00|2055.5|2049.5|2056|2050|2056.5|2050.5|2055.5|2049.5|15
1612752300000|2021-02-08 02:45:00|2056.4|2050.4|2056|2050|2056.4|2050.4|2056|2050|2
1612752600000|2021-02-08 02:50:00|2056.3|2050.3|2056.3|2050.3|2056.3|2050.3|2056.3|2050.3|1
1612753800000|2021-02-08 03:10:00|2056|2050|2056|2050|2056|2050|2056|2050|1
1612754400000|2021-02-08 03:20:00|2056.3|2050.3|2056.3|2050.3|2056.3|2050.3|2056.3|2050.3|1
1612754700000|2021-02-08 03:25:00|2056|2050|2055.6|2049.6|2056|2050|2055.6|2049.6|3
1612755900000|2021-02-08 03:45:00|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|1
1612757700000|2021-02-08 04:15:00|2055.6|2049.6|2056|2050|2056|2050|2055.6|2049.6|2
1612758300000|2021-02-08 04:25:00|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|1
1612758600000|2021-02-08 04:30:00|2056|2050|2055.4|2049.4|2056|2050|2055.4|2049.4|4
1612759200000|2021-02-08 04:40:00|2055.9|2049.9|2055.6|2049.6|2056.1|2050.1|2055.6|2049.6|7
1612759500000|2021-02-08 04:45:00|2055.3|2049.3|2055.1|2049.1|2055.3|2049.3|2055.1|2049.1|2
1612760100000|2021-02-08 04:55:00|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|1
1612760400000|2021-02-08 05:00:00|2055.8|2049.8|2055.9|2049.9|2055.9|2049.9|2055.8|2049.8|2
1612761000000|2021-02-08 05:10:00|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|1
1612761300000|2021-02-08 05:15:00|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|1
1612762200000|2021-02-08 05:30:00|2055.8|2049.8|2055|2049|2055.8|2049.8|2055|2049|7
1612762500000|2021-02-08 05:35:00|2054.9|2048.9|2055.3|2049.3|2055.3|2049.3|2054.9|2048.9|3
1612763100000|2021-02-08 05:45:00|2055.4|2049.4|2053.6|2047.6|2055.4|2049.4|2053.6|2047.6|4
1612763700000|2021-02-08 05:55:00|2054|2048|2054|2048|2054|2048|2054|2048|1
1612764000000|2021-02-08 06:00:00|2054.4|2048.4|2054.5|2048.5|2054.5|2048.5|2054.4|2048.4|2
1612764600000|2021-02-08 06:10:00|2054.4|2048.4|2053.9|2047.9|2054.4|2048.4|2053.8|2047.8|3
1612764900000|2021-02-08 06:15:00|2054.6|2048.6|2053.8|2047.8|2054.8|2048.8|2053.8|2047.8|9
1612765200000|2021-02-08 06:20:00|2054|2048|2054.1|2048.1|2054.3|2048.3|2054|2048|3
1612765500000|2021-02-08 06:25:00|2054.3|2048.3|2054.8|2048.8|2054.8|2048.8|2054|2048|9
1612765800000|2021-02-08 06:30:00|2054.4|2048.4|2054.5|2048.5|2054.6|2048.6|2054.4|2048.4|4
1612766100000|2021-02-08 06:35:00|2054.8|2048.8|2055.4|2049.4|2055.5|2049.5|2054.8|2048.8|3
1612766400000|2021-02-08 06:40:00|2055.6|2049.6|2055.3|2049.3|2055.9|2049.9|2055.1|2049.1|5
1612766700000|2021-02-08 06:45:00|2055.5|2049.5|2056.3|2050.3|2056.3|2050.3|2055.5|2049.5|4
1612767000000|2021-02-08 06:50:00|2056.5|2050.5|2058.3|2052.3|2058.3|2052.3|2056.5|2050.5|12
1612767300000|2021-02-08 06:55:00|2058.1|2052.1|2059.1|2053.1|2059.1|2053.1|2058.1|2052.1|6
1612768200000|2021-02-08 07:10:00|2059|2053|2056.1|2050.1|2059|2053|2056.1|2050.1|5
1612768500000|2021-02-08 07:15:00|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|1
1612768800000|2021-02-08 07:20:00|2055.8|2049.8|2054.6|2048.6|2055.8|2049.8|2054.4|2048.4|7
1612769100000|2021-02-08 07:25:00|2054.8|2048.8|2053.9|2047.9|2054.8|2048.8|2053.8|2047.8|7
1612769400000|2021-02-08 07:30:00|2054|2048|2054.4|2048.4|2054.4|2048.4|2054|2048|5
1612769700000|2021-02-08 07:35:00|2054.5|2048.5|2056.3|2050.3|2056.3|2050.3|2054.5|2048.5|5
1612770000000|2021-02-08 07:40:00|2056.8|2050.8|2057.6|2051.6|2058.1|2052.1|2056.6|2050.6|12
1612770900000|2021-02-08 07:55:00|2057.9|2051.9|2057.9|2051.9|2057.9|2051.9|2057.9|2051.9|1
1612771200000|2021-02-08 08:00:00|2058.1|2052.1|2055.1|2049.1|2060.6|2054.6|2052.4|2046.4|36
1612771500000|2021-02-08 08:05:00|2055.4|2049.4|2053.1|2047.1|2055.9|2049.9|2053.1|2047.1|24
1612771800000|2021-02-08 08:10:00|2052.9|2046.9|2052.9|2046.9|2052.9|2046.9|2052.4|2046.4|5
1612772100000|2021-02-08 08:15:00|2052.6|2046.6|2053.4|2047.4|2053.4|2047.4|2051.9|2045.9|10
1612772400000|2021-02-08 08:20:00|2053.6|2047.6|2054.6|2048.6|2055.6|2049.6|2053.6|2047.6|4
1612772700000|2021-02-08 08:25:00|2055.1|2049.1|2053.1|2047.1|2055.1|2049.1|2053.1|2047.1|6
1612773000000|2021-02-08 08:30:00|2052.9|2046.9|2053.6|2047.6|2053.6|2047.6|2052.1|2046.1|13
1612773300000|2021-02-08 08:35:00|2053.9|2047.9|2054.4|2048.4|2054.4|2048.4|2053.9|2047.9|3
1612773600000|2021-02-08 08:40:00|2054.6|2048.6|2054.6|2048.6|2055.1|2049.1|2054.6|2048.6|3
1612773900000|2021-02-08 08:45:00|2055.1|2049.1|2054.1|2048.1|2055.1|2049.1|2053.6|2047.6|9
1612774200000|2021-02-08 08:50:00|2054.4|2048.4|2053.9|2047.9|2055.4|2049.4|2053.6|2047.6|12
1612774500000|2021-02-08 08:55:00|2054.1|2048.1|2056.4|2050.4|2057.4|2051.4|2054.1|2048.1|15
1612774800000|2021-02-08 09:00:00|2056.6|2050.6|2059.6|2053.6|2059.6|2053.6|2056.6|2050.6|7
1612775100000|2021-02-08 09:05:00|2059.4|2053.4|2059.6|2053.6|2059.9|2053.9|2059.4|2053.4|4
1612775400000|2021-02-08 09:10:00|2059.9|2053.9|2059.9|2053.9|2060.4|2054.4|2059.6|2053.6|5
1612775700000|2021-02-08 09:15:00|2060.1|2054.1|2060.1|2054.1|2060.1|2054.1|2060.1|2054.1|1
1612776000000|2021-02-08 09:20:00|2060.4|2054.4|2065.9|2059.9|2066.6|2060.6|2058.4|2052.4|37
1612776300000|2021-02-08 09:25:00|2066.1|2060.1|2065.1|2059.1|2066.6|2060.6|2064.9|2058.9|33
1612776600000|2021-02-08 09:30:00|2064.9|2058.9|2066.4|2060.4|2066.4|2060.4|2064.6|2058.6|17
1612776900000|2021-02-08 09:35:00|2066.6|2060.6|2066.4|2060.4|2067.1|2061.1|2065.9|2059.9|25
1612777200000|2021-02-08 09:40:00|2066.6|2060.6|2070.6|2064.6|2070.6|2064.6|2066.4|2060.4|22
1612777500000|2021-02-08 09:45:00|2070.9|2064.9|2071.1|2065.1|2071.4|2065.4|2070.9|2064.9|12
1612777800000|2021-02-08 09:50:00|2070.9|2064.9|2069.4|2063.4|2071.4|2065.4|2069.1|2063.1|16
1612778100000|2021-02-08 09:55:00|2069.6|2063.6|2070.4|2064.4|2071.1|2065.1|2069.6|2063.6|27
1612778400000|2021-02-08 10:00:00|2070.6|2064.6|2070.4|2064.4|2071.1|2065.1|2070.1|2064.1|20
1612778700000|2021-02-08 10:05:00|2070.6|2064.6|2070.6|2064.6|2071.1|2065.1|2070.1|2064.1|8
1612779000000|2021-02-08 10:10:00|2070.4|2064.4|2070.6|2064.6|2070.6|2064.6|2069.1|2063.1|30
1612779300000|2021-02-08 10:15:00|2070.4|2064.4|2069.9|2063.9|2071.6|2065.6|2069.9|2063.9|25
1612779600000|2021-02-08 10:20:00|2070.4|2064.4|2068.4|2062.4|2071.4|2065.4|2066.9|2060.9|41
1612779900000|2021-02-08 10:25:00|2068.6|2062.6|2069.4|2063.4|2071.4|2065.4|2067.1|2061.1|39
1612780200000|2021-02-08 10:30:00|2069.6|2063.6|2069.9|2063.9|2070.9|2064.9|2069.4|2063.4|25
1612780500000|2021-02-08 10:35:00|2070.4|2064.4|2069.9|2063.9|2070.4|2064.4|2069.9|2063.9|8
1612780800000|2021-02-08 10:40:00|2070.1|2064.1|2070.9|2064.9|2072.4|2066.4|2070.1|2064.1|21
1612781100000|2021-02-08 10:45:00|2071.4|2065.4|2072.6|2066.6|2072.9|2066.9|2070.9|2064.9|34
1612781400000|2021-02-08 10:50:00|2072.9|2066.9|2072.9|2066.9|2073.4|2067.4|2072.4|2066.4|26
1612781700000|2021-02-08 10:55:00|2073.1|2067.1|2072.1|2066.1|2073.6|2067.6|2072.1|2066.1|27
1612782000000|2021-02-08 11:00:00|2071.9|2065.9|2071.1|2065.1|2072.4|2066.4|2070.4|2064.4|30
1612782300000|2021-02-08 11:05:00|2071.4|2065.4|2070.9|2064.9|2071.4|2065.4|2070.9|2064.9|5
1612782600000|2021-02-08 11:10:00|2071.1|2065.1|2071.4|2065.4|2071.4|2065.4|2069.9|2063.9|11
1612782900000|2021-02-08 11:15:00|2071.1|2065.1|2070.9|2064.9|2071.1|2065.1|2070.6|2064.6|4
1612783200000|2021-02-08 11:20:00|2071.1|2065.1|2071.6|2065.6|2072.1|2066.1|2070.4|2064.4|14
1612783500000|2021-02-08 11:25:00|2071.9|2065.9|2072.4|2066.4|2072.6|2066.6|2071.4|2065.4|23
1612783800000|2021-02-08 11:30:00|2072.1|2066.1|2070.6|2064.6|2072.1|2066.1|2070.6|2064.6|8
1612784100000|2021-02-08 11:35:00|2070.9|2064.9|2071.9|2065.9|2071.9|2065.9|2070.9|2064.9|3
1612784400000|2021-02-08 11:40:00|2070.4|2064.4|2070.6|2064.6|2071.1|2065.1|2070.4|2064.4|8
1612784700000|2021-02-08 11:45:00|2070.9|2064.9|2070.9|2064.9|2071.1|2065.1|2070.9|2064.9|3
1612785300000|2021-02-08 11:55:00|2071.1|2065.1|2071.6|2065.6|2071.6|2065.6|2071.1|2065.1|3
1612785600000|2021-02-08 12:00:00|2071.9|2065.9|2072.4|2066.4|2072.6|2066.6|2071.9|2065.9|3
1612785900000|2021-02-08 12:05:00|2071.6|2065.6|2072.4|2066.4|2072.6|2066.6|2071.6|2065.6|7
1612786200000|2021-02-08 12:10:00|2072.6|2066.6|2072.6|2066.6|2072.6|2066.6|2072.6|2066.6|1
1612786500000|2021-02-08 12:15:00|2072.4|2066.4|2071.1|2065.1|2072.6|2066.6|2070.9|2064.9|9
1612786800000|2021-02-08 12:20:00|2070.9|2064.9|2066.4|2060.4|2070.9|2064.9|2066.1|2060.1|24
1612787100000|2021-02-08 12:25:00|2066.1|2060.1|2065.6|2059.6|2066.1|2060.1|2065.6|2059.6|5
1612787400000|2021-02-08 12:30:00|2065.4|2059.4|2067.4|2061.4|2067.6|2061.6|2065.1|2059.1|13
1612787700000|2021-02-08 12:35:00|2067.1|2061.1|2065.9|2059.9|2067.1|2061.1|2065.6|2059.6|17
1612788000000|2021-02-08 12:40:00|2066.6|2060.6|2065.1|2059.1|2067.1|2061.1|2065.1|2059.1|16
1612788300000|2021-02-08 12:45:00|2064.9|2058.9|2065.9|2059.9|2068.6|2062.6|2064.9|2058.9|37
1612788600000|2021-02-08 12:50:00|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|2065.1|2059.1|7
1612788900000|2021-02-08 12:55:00|2065.9|2059.9|2065.9|2059.9|2066.1|2060.1|2065.4|2059.4|6
1612789200000|2021-02-08 13:00:00|2066.1|2060.1|2067.1|2061.1|2067.9|2061.9|2065.9|2059.9|18
1612789500000|2021-02-08 13:05:00|2068.1|2062.1|2068.4|2062.4|2071.4|2065.4|2068.1|2062.1|31
1612789800000|2021-02-08 13:10:00|2068.6|2062.6|2070.6|2064.6|2071.1|2065.1|2067.6|2061.6|24
1612790100000|2021-02-08 13:15:00|2070.9|2064.9|2070.4|2064.4|2071.4|2065.4|2070.1|2064.1|10
1612790400000|2021-02-08 13:20:00|2070.6|2064.6|2070.9|2064.9|2071.4|2065.4|2069.9|2063.9|15
1612790700000|2021-02-08 13:25:00|2071.1|2065.1|2071.4|2065.4|2071.4|2065.4|2070.9|2064.9|8
1612791000000|2021-02-08 13:30:00|2071.6|2065.6|2071.9|2065.9|2072.6|2066.6|2070.6|2064.6|18
1612791300000|2021-02-08 13:35:00|2071.6|2065.6|2071.6|2065.6|2072.4|2066.4|2071.6|2065.6|14
1612791600000|2021-02-08 13:40:00|2071.9|2065.9|2071.4|2065.4|2072.1|2066.1|2070.6|2064.6|12
1612791900000|2021-02-08 13:45:00|2071.6|2065.6|2071.6|2065.6|2071.9|2065.9|2071.6|2065.6|7
1612792200000|2021-02-08 13:50:00|2071.9|2065.9|2073.9|2067.9|2074.6|2068.6|2071.9|2065.9|36
1612792500000|2021-02-08 13:55:00|2074.1|2068.1|2074.9|2068.9|2074.9|2068.9|2073.9|2067.9|8
1612792800000|2021-02-08 14:00:00|2075.1|2069.1|2074.6|2068.6|2077.4|2071.4|2074.6|2068.6|40
1612793100000|2021-02-08 14:05:00|2074.9|2068.9|2073.6|2067.6|2075.1|2069.1|2072.4|2066.4|19
1612793400000|2021-02-08 14:10:00|2073.9|2067.9|2076.1|2070.1|2076.9|2070.9|2073.9|2067.9|14
1612793700000|2021-02-08 14:15:00|2076.4|2070.4|2076.1|2070.1|2077.1|2071.1|2076.1|2070.1|8
1612794000000|2021-02-08 14:20:00|2076.4|2070.4|2074.9|2068.9|2076.6|2070.6|2074.9|2068.9|12
1612794300000|2021-02-08 14:25:00|2074.6|2068.6|2074.6|2068.6|2074.6|2068.6|2073.9|2067.9|8
1612794600000|2021-02-08 14:30:00|2074.9|2068.9|2072.9|2066.9|2074.9|2068.9|2072.4|2066.4|15
1612794900000|2021-02-08 14:35:00|2073.1|2067.1|2071.9|2065.9|2073.1|2067.1|2070.6|2064.6|16
1612795200000|2021-02-08 14:40:00|2072.1|2066.1|2071.9|2065.9|2073.6|2067.6|2071.9|2065.9|14
1612795500000|2021-02-08 14:45:00|2072.1|2066.1|2072.6|2066.6|2072.6|2066.6|2070.6|2064.6|13
1612795800000|2021-02-08 14:50:00|2072.9|2066.9|2071.6|2065.6|2073.1|2067.1|2071.4|2065.4|8
1612796100000|2021-02-08 14:55:00|2071.9|2065.9|2071.6|2065.6|2071.9|2065.9|2071.6|2065.6|2
1612796400000|2021-02-08 15:00:00|2071.9|2065.9|2074.1|2068.1|2074.6|2068.6|2071.9|2065.9|12
1612796700000|2021-02-08 15:05:00|2074.4|2068.4|2075.9|2069.9|2076.6|2070.6|2073.6|2067.6|15
1612797000000|2021-02-08 15:10:00|2076.1|2070.1|2075.1|2069.1|2076.1|2070.1|2074.9|2068.9|5
1612797300000|2021-02-08 15:15:00|2074.9|2068.9|2074.4|2068.4|2075.1|2069.1|2074.4|2068.4|4
1612797600000|2021-02-08 15:20:00|2074.6|2068.6|2074.6|2068.6|2074.6|2068.6|2074.6|2068.6|1
1612797900000|2021-02-08 15:25:00|2074.9|2068.9|2076.4|2070.4|2076.4|2070.4|2074.9|2068.9|7
1612798200000|2021-02-08 15:30:00|2076.1|2070.1|2075.9|2069.9|2076.1|2070.1|2075.9|2069.9|2
1612798500000|2021-02-08 15:35:00|2076.1|2070.1|2076.1|2070.1|2076.1|2070.1|2075.1|2069.1|10
1612798800000|2021-02-08 15:40:00|2075.9|2069.9|2076.6|2070.6|2076.6|2070.6|2075.9|2069.9|4
1612799100000|2021-02-08 15:45:00|2076.9|2070.9|2075.6|2069.6|2077.1|2071.1|2075.4|2069.4|9
1612799400000|2021-02-08 15:50:00|2075.4|2069.4|2070.9|2064.9|2075.4|2069.4|2070.4|2064.4|27
1612799700000|2021-02-08 15:55:00|2071.1|2065.1|2071.4|2065.4|2072.4|2066.4|2070.9|2064.9|13
1612800000000|2021-02-08 16:00:00|2071.1|2065.1|2074.1|2068.1|2074.1|2068.1|2071.1|2065.1|12
1612800300000|2021-02-08 16:05:00|2073.9|2067.9|2072.1|2066.1|2074.4|2068.4|2072.1|2066.1|26
1612800600000|2021-02-08 16:10:00|2072.4|2066.4|2073.9|2067.9|2075.9|2069.9|2072.4|2066.4|41
1612800900000|2021-02-08 16:15:00|2074.4|2068.4|2076.1|2070.1|2077.4|2071.4|2073.6|2067.6|86
1612801200000|2021-02-08 16:20:00|2076.4|2070.4|2071.9|2065.9|2076.4|2070.4|2071.4|2065.4|22
1612801500000|2021-02-08 16:25:00|2072.4|2066.4|2074|2068|2074|2068|2070.6|2064.6|21
1612801800000|2021-02-08 16:30:00|2074.9|2068.9|2074.1|2068.1|2076.1|2070.1|2073.4|2067.4|38
1612802100000|2021-02-08 16:35:00|2074.4|2068.4|2074.6|2068.6|2075.6|2069.6|2074.1|2068.1|14
1612802400000|2021-02-08 16:40:00|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|2072.6|2066.6|17
1612802700000|2021-02-08 16:45:00|2074.6|2068.6|2074.6|2068.6|2075.1|2069.1|2074.6|2068.6|9
1612803000000|2021-02-08 16:50:00|2074.9|2068.9|2074.1|2068.1|2075.1|2069.1|2074.1|2068.1|17
1612803300000|2021-02-08 16:55:00|2073.9|2067.9|2074.1|2068.1|2074.1|2068.1|2072.9|2066.9|14
1612803600000|2021-02-08 17:00:00|2074.4|2068.4|2075.1|2069.1|2075.1|2069.1|2074.4|2068.4|8
1612803900000|2021-02-08 17:05:00|2075.4|2069.4|2075.1|2069.1|2075.9|2069.9|2075.1|2069.1|5
1612804500000|2021-02-08 17:15:00|2074.6|2068.6|2074.4|2068.4|2074.6|2068.6|2074.4|2068.4|2
1612804800000|2021-02-08 17:20:00|2074.6|2068.6|2074.1|2068.1|2074.6|2068.6|2073.6|2067.6|13
1612805100000|2021-02-08 17:25:00|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|1
1612805400000|2021-02-08 17:30:00|2073.4|2067.4|2071.6|2065.6|2073.6|2067.6|2071.6|2065.6|8
1612805700000|2021-02-08 17:35:00|2072.1|2066.1|2076.6|2070.6|2076.6|2070.6|2071.6|2065.6|19
1612806000000|2021-02-08 17:40:00|2076.4|2070.4|2076.4|2070.4|2076.4|2070.4|2075.9|2069.9|5
1612806300000|2021-02-08 17:45:00|2076.1|2070.1|2078.6|2072.6|2078.6|2072.6|2076.1|2070.1|7
1612806600000|2021-02-08 17:50:00|2078.4|2072.4|2078.6|2072.6|2078.6|2072.6|2078.4|2072.4|2
1612806900000|2021-02-08 17:55:00|2078.5|2072.5|2079.9|2073.9|2080.1|2074.1|2078.1|2072.1|11
1612832400000|2021-02-09 01:00:00|2080.6|2074.6|2079.6|2073.6|2080.6|2074.6|2078.9|2072.9|15
1612832700000|2021-02-09 01:05:00|2079.8|2073.8|2075.5|2069.5|2080.3|2074.3|2074.1|2068.1|59
1612833000000|2021-02-09 01:10:00|2075.4|2069.4|2074|2068|2075.4|2069.4|2072.3|2066.3|24
1612833300000|2021-02-09 01:15:00|2074.1|2068.1|2074.8|2068.8|2074.8|2068.8|2074.1|2068.1|11
1612833600000|2021-02-09 01:20:00|2074.5|2068.5|2074|2068|2074.5|2068.5|2074|2068|4
1612833900000|2021-02-09 01:25:00|2073.6|2067.6|2072|2066|2073.6|2067.6|2069.8|2063.8|18
1612834200000|2021-02-09 01:30:00|2071.8|2065.8|2070.5|2064.5|2072|2066|2069.3|2063.3|29
1612834500000|2021-02-09 01:35:00|2070.4|2064.4|2069.5|2063.5|2070.4|2064.4|2069.5|2063.5|12
1612834800000|2021-02-09 01:40:00|2069.3|2063.3|2069.9|2063.9|2069.9|2063.9|2068.9|2062.9|21
1612835100000|2021-02-09 01:45:00|2070|2064|2072.3|2066.3|2072.4|2066.4|2070|2064|20
1612835400000|2021-02-09 01:50:00|2072|2066|2069.4|2063.4|2072|2066|2069|2063|8
1612835700000|2021-02-09 01:55:00|2069.3|2063.3|2069|2063|2069.4|2063.4|2068.6|2062.6|6
1612836000000|2021-02-09 02:00:00|2069.3|2063.3|2069.8|2063.8|2070.6|2064.6|2069.3|2063.3|19
1612836300000|2021-02-09 02:05:00|2069.5|2063.5|2069|2063|2069.5|2063.5|2069|2063|3
1612836600000|2021-02-09 02:10:00|2068.8|2062.8|2068.5|2062.5|2068.8|2062.8|2068.5|2062.5|2
1612836900000|2021-02-09 02:15:00|2068.6|2062.6|2068.6|2062.6|2068.6|2062.6|2068.6|2062.6|1
1612837200000|2021-02-09 02:20:00|2068.8|2062.8|2068.8|2062.8|2068.8|2062.8|2068.8|2062.8|1
1612837500000|2021-02-09 02:25:00|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|1
1612837800000|2021-02-09 02:30:00|2069.3|2063.3|2069.3|2063.3|2069.3|2063.3|2069|2063|4
1612839000000|2021-02-09 02:50:00|2068.9|2062.9|2071.1|2065.1|2071.1|2065.1|2068.9|2062.9|4
1612839300000|2021-02-09 02:55:00|2071|2065|2071|2065|2071|2065|2071|2065|1
1612839900000|2021-02-09 03:05:00|2070.8|2064.8|2067.9|2061.9|2070.8|2064.8|2067.8|2061.8|54
1612840200000|2021-02-09 03:10:00|2067.8|2061.8|2069|2063|2069.1|2063.1|2067.3|2061.3|16
1612840800000|2021-02-09 03:20:00|2069.3|2063.3|2071.1|2065.1|2071.1|2065.1|2069.3|2063.3|6
1612841100000|2021-02-09 03:25:00|2071.4|2065.4|2073.6|2067.6|2073.6|2067.6|2070.9|2064.9|13
1612841400000|2021-02-09 03:30:00|2073.8|2067.8|2073.5|2067.5|2073.9|2067.9|2072.4|2066.4|14
1612841700000|2021-02-09 03:35:00|2072.6|2066.6|2072.5|2066.5|2073.1|2067.1|2072|2066|11
1612842000000|2021-02-09 03:40:00|2072.9|2066.9|2074.1|2068.1|2074.1|2068.1|2072.6|2066.6|11
1612842300000|2021-02-09 03:45:00|2074.3|2068.3|2073.4|2067.4|2074.3|2068.3|2073.1|2067.1|16
1612842600000|2021-02-09 03:50:00|2074.1|2068.1|2074.1|2068.1|2074.5|2068.5|2073.6|2067.6|4
1612843200000|2021-02-09 04:00:00|2074.6|2068.6|2073.6|2067.6|2074.8|2068.8|2073.6|2067.6|4
1612843500000|2021-02-09 04:05:00|2074.3|2068.3|2073.5|2067.5|2074.3|2068.3|2073.5|2067.5|2
1612844100000|2021-02-09 04:15:00|2074.3|2068.3|2073.6|2067.6|2074.3|2068.3|2073.5|2067.5|3
1612844400000|2021-02-09 04:20:00|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|1
1612844700000|2021-02-09 04:25:00|2074|2068|2074|2068|2074|2068|2074|2068|1
1612845000000|2021-02-09 04:30:00|2075.3|2069.3|2074|2068|2075.3|2069.3|2074|2068|4
1612845300000|2021-02-09 04:35:00|2074.4|2068.4|2074.5|2068.5|2074.5|2068.5|2074.3|2068.3|3
1612845900000|2021-02-09 04:45:00|2074.8|2068.8|2074.8|2068.8|2074.8|2068.8|2074.6|2068.6|3
1612846500000|2021-02-09 04:55:00|2075|2069|2074.9|2068.9|2075.4|2069.4|2074.5|2068.5|9
1612847100000|2021-02-09 05:05:00|2075|2069|2075|2069|2075|2069|2075|2069|1
1612848600000|2021-02-09 05:30:00|2075.1|2069.1|2076.8|2070.8|2078|2072|2075.1|2069.1|43
1612848900000|2021-02-09 05:35:00|2076.6|2070.6|2077.5|2071.5|2079.3|2073.3|2076.6|2070.6|36
1612849200000|2021-02-09 05:40:00|2077.4|2071.4|2079.3|2073.3|2079.3|2073.3|2077.4|2071.4|23
1612849500000|2021-02-09 05:45:00|2079.1|2073.1|2079.4|2073.4|2080.4|2074.4|2079.1|2073.1|24
1612849800000|2021-02-09 05:50:00|2079.5|2073.5|2080.4|2074.4|2080.8|2074.8|2079.5|2073.5|24
1612850100000|2021-02-09 05:55:00|2080.6|2074.6|2080.8|2074.8|2080.8|2074.8|2080.1|2074.1|7
1612850400000|2021-02-09 06:00:00|2080.5|2074.5|2074.9|2068.9|2080.8|2074.8|2074.8|2068.8|98
1612850700000|2021-02-09 06:05:00|2075.3|2069.3|2074.8|2068.8|2075.5|2069.5|2074|2068|48
1612851000000|2021-02-09 06:10:00|2074.5|2068.5|2076.3|2070.3|2076.8|2070.8|2074.5|2068.5|8
1612851300000|2021-02-09 06:15:00|2077.1|2071.1|2076.6|2070.6|2077.1|2071.1|2076.5|2070.5|9
1612851900000|2021-02-09 06:25:00|2076.5|2070.5|2076.5|2070.5|2076.6|2070.6|2076.5|2070.5|5
1612852200000|2021-02-09 06:30:00|2076.3|2070.3|2071.6|2065.6|2076.3|2070.3|2071|2065|19
1612852500000|2021-02-09 06:35:00|2071.5|2065.5|2073|2067|2073.4|2067.4|2071.5|2065.5|14
1612852800000|2021-02-09 06:40:00|2072.8|2066.8|2074.5|2068.5|2074.5|2068.5|2072.4|2066.4|17
1612853100000|2021-02-09 06:45:00|2074.4|2068.4|2073.4|2067.4|2074.4|2068.4|2071.9|2065.9|27
1612853400000|2021-02-09 06:50:00|2073|2067|2074|2068|2074.9|2068.9|2071.9|2065.9|43
1612853700000|2021-02-09 06:55:00|2074.8|2068.8|2075|2069|2075|2069|2074.8|2068.8|2
1612854000000|2021-02-09 07:00:00|2075.3|2069.3|2075.3|2069.3|2075.4|2069.4|2075.3|2069.3|3
1612854300000|2021-02-09 07:05:00|2074.5|2068.5|2073.5|2067.5|2074.5|2068.5|2072.4|2066.4|7
1612854600000|2021-02-09 07:10:00|2073.8|2067.8|2074.9|2068.9|2074.9|2068.9|2073.8|2067.8|6
1612854900000|2021-02-09 07:15:00|2074.4|2068.4|2077.1|2071.1|2077.1|2071.1|2073.3|2067.3|7
1612855200000|2021-02-09 07:20:00|2076.9|2070.9|2076|2070|2077.4|2071.4|2075.9|2069.9|5
1612855800000|2021-02-09 07:30:00|2075.8|2069.8|2078.4|2072.4|2078.5|2072.5|2075.8|2069.8|7
1612856100000|2021-02-09 07:35:00|2078.3|2072.3|2077.6|2071.6|2078.3|2072.3|2077.6|2071.6|4
1612856400000|2021-02-09 07:40:00|2077.9|2071.9|2075.5|2069.5|2077.9|2071.9|2075.5|2069.5|5
1612856700000|2021-02-09 07:45:00|2075.4|2069.4|2074.9|2068.9|2075.4|2069.4|2074.9|2068.9|2
1612857000000|2021-02-09 07:50:00|2074.6|2068.6|2075.4|2069.4|2075.4|2069.4|2074.5|2068.5|3
1612857300000|2021-02-09 07:55:00|2074.6|2068.6|2075.4|2069.4|2076.4|2070.4|2074.6|2068.6|7
1612857600000|2021-02-09 08:00:00|2075.6|2069.6|2077.4|2071.4|2079.4|2073.4|2074.9|2068.9|24
1612857900000|2021-02-09 08:05:00|2077.6|2071.6|2077.9|2071.9|2079.4|2073.4|2077.6|2071.6|20
1612858200000|2021-02-09 08:10:00|2077.6|2071.6|2076.4|2070.4|2077.6|2071.6|2075.4|2069.4|13
1612858500000|2021-02-09 08:15:00|2075.4|2069.4|2074.1|2068.1|2075.6|2069.6|2074.1|2068.1|8
1612858800000|2021-02-09 08:20:00|2073.9|2067.9|2074.4|2068.4|2074.6|2068.6|2072.9|2066.9|17
1612859100000|2021-02-09 08:25:00|2074.6|2068.6|2073.9|2067.9|2074.6|2068.6|2073.9|2067.9|4
1612859400000|2021-02-09 08:30:00|2074.4|2068.4|2076.6|2070.6|2077.1|2071.1|2074.4|2068.4|9
1612859700000|2021-02-09 08:35:00|2076.4|2070.4|2077.6|2071.6|2077.6|2071.6|2076.4|2070.4|6
1612860000000|2021-02-09 08:40:00|2077.9|2071.9|2079.6|2073.6|2079.6|2073.6|2077.9|2071.9|5
1612860300000|2021-02-09 08:45:00|2079.4|2073.4|2079.4|2073.4|2079.4|2073.4|2079.1|2073.1|3
1612860600000|2021-02-09 08:50:00|2079.6|2073.6|2080.1|2074.1|2080.1|2074.1|2079.6|2073.6|5
1612860900000|2021-02-09 08:55:00|2080.4|2074.4|2079.6|2073.6|2080.4|2074.4|2079.6|2073.6|4
1612861200000|2021-02-09 09:00:00|2079.9|2073.9|2080.1|2074.1|2080.4|2074.4|2079.4|2073.4|5
1612861500000|2021-02-09 09:05:00|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|1
1612861800000|2021-02-09 09:10:00|2080.6|2074.6|2081.1|2075.1|2081.1|2075.1|2080.6|2074.6|2
1612862100000|2021-02-09 09:15:00|2081.6|2075.6|2081.6|2075.6|2082.4|2076.4|2081.6|2075.6|8
1612862400000|2021-02-09 09:20:00|2081.9|2075.9|2082.4|2076.4|2082.4|2076.4|2081.6|2075.6|7
1612862700000|2021-02-09 09:25:00|2082.1|2076.1|2082.1|2076.1|2082.4|2076.4|2081.4|2075.4|10
1612863000000|2021-02-09 09:30:00|2081.9|2075.9|2081.4|2075.4|2081.9|2075.9|2081.4|2075.4|4
1612863300000|2021-02-09 09:35:00|2081.1|2075.1|2081.9|2075.9|2082.1|2076.1|2081.1|2075.1|8
1612863600000|2021-02-09 09:40:00|2082.1|2076.1|2086.1|2080.1|2086.4|2080.4|2082.1|2076.1|13
1612863900000|2021-02-09 09:45:00|2086.4|2080.4|2085.9|2079.9|2087.1|2081.1|2085.9|2079.9|14
1612864200000|2021-02-09 09:50:00|2086.1|2080.1|2086.6|2080.6|2087.1|2081.1|2086.1|2080.1|13
1612864500000|2021-02-09 09:55:00|2086.9|2080.9|2086.4|2080.4|2087.4|2081.4|2086.1|2080.1|8
1612864800000|2021-02-09 10:00:00|2086.1|2080.1|2086.4|2080.4|2086.4|2080.4|2086.1|2080.1|4
1612865100000|2021-02-09 10:05:00|2086.6|2080.6|2088.6|2082.6|2089.1|2083.1|2085.9|2079.9|34
1612865400000|2021-02-09 10:10:00|2088.4|2082.4|2090.4|2084.4|2090.4|2084.4|2087.6|2081.6|17
1612866000000|2021-02-09 10:20:00|2090.1|2084.1|2090.1|2084.1|2091.1|2085.1|2089.6|2083.6|14
1612866300000|2021-02-09 10:25:00|2089.9|2083.9|2090.1|2084.1|2090.1|2084.1|2089.9|2083.9|2
1612866600000|2021-02-09 10:30:00|2090.6|2084.6|2090.9|2084.9|2090.9|2084.9|2090.6|2084.6|2
1612866900000|2021-02-09 10:35:00|2090.4|2084.4|2090.9|2084.9|2090.9|2084.9|2090.4|2084.4|5
1612867200000|2021-02-09 10:40:00|2091.1|2085.1|2091.6|2085.6|2091.6|2085.6|2090.9|2084.9|4
1612867500000|2021-02-09 10:45:00|2091.4|2085.4|2090.6|2084.6|2091.4|2085.4|2090.4|2084.4|5
1612868100000|2021-02-09 10:55:00|2090.4|2084.4|2089.6|2083.6|2090.4|2084.4|2089.4|2083.4|4
1612868400000|2021-02-09 11:00:00|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|1
1612868700000|2021-02-09 11:05:00|2089.4|2083.4|2090.4|2084.4|2090.4|2084.4|2087.9|2081.9|9
1612869300000|2021-02-09 11:15:00|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|1
1612869600000|2021-02-09 11:20:00|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|1
1612870200000|2021-02-09 11:30:00|2090.6|2084.6|2091.1|2085.1|2091.1|2085.1|2090.6|2084.6|3
1612870500000|2021-02-09 11:35:00|2091.6|2085.6|2091.1|2085.1|2091.6|2085.6|2091.1|2085.1|4
1612871100000|2021-02-09 11:45:00|2090.9|2084.9|2090.4|2084.4|2090.9|2084.9|2090.4|2084.4|3
1612871400000|2021-02-09 11:50:00|2090.6|2084.6|2091.4|2085.4|2091.4|2085.4|2090.4|2084.4|5
1612871700000|2021-02-09 11:55:00|2091.1|2085.1|2090.6|2084.6|2091.1|2085.1|2090.6|2084.6|2
1612872000000|2021-02-09 12:00:00|2090.9|2084.9|2090.9|2084.9|2091.1|2085.1|2090.6|2084.6|5
1612872300000|2021-02-09 12:05:00|2091.1|2085.1|2091.1|2085.1|2091.6|2085.6|2090.9|2084.9|8
1612872600000|2021-02-09 12:10:00|2090.9|2084.9|2090.6|2084.6|2091.1|2085.1|2090.4|2084.4|11
1612872900000|2021-02-09 12:15:00|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|2090.4|2084.4|3
1612873200000|2021-02-09 12:20:00|2091.1|2085.1|2091.1|2085.1|2091.4|2085.4|2090.9|2084.9|7
1612873500000|2021-02-09 12:25:00|2090.9|2084.9|2090.4|2084.4|2090.9|2084.9|2090.4|2084.4|3
1612873800000|2021-02-09 12:30:00|2090.1|2084.1|2091.1|2085.1|2091.4|2085.4|2090.1|2084.1|12
1612874100000|2021-02-09 12:35:00|2090.9|2084.9|2091.6|2085.6|2091.6|2085.6|2090.9|2084.9|8
1612874400000|2021-02-09 12:40:00|2091.9|2085.9|2091.9|2085.9|2092.1|2086.1|2091.1|2085.1|15
1612874700000|2021-02-09 12:45:00|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|2090.9|2084.9|23
1612875000000|2021-02-09 12:50:00|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|1
1612875300000|2021-02-09 12:55:00|2092.1|2086.1|2090.9|2084.9|2092.1|2086.1|2090.4|2084.4|14
1612875600000|2021-02-09 13:00:00|2091.1|2085.1|2089.6|2083.6|2091.6|2085.6|2089.6|2083.6|25
1612875900000|2021-02-09 13:05:00|2089.4|2083.4|2089.6|2083.6|2089.9|2083.9|2087.6|2081.6|29
1612876200000|2021-02-09 13:10:00|2089.4|2083.4|2086.4|2080.4|2089.9|2083.9|2086.4|2080.4|22
1612876500000|2021-02-09 13:15:00|2086.1|2080.1|2085.4|2079.4|2087.9|2081.9|2085.1|2079.1|19
1612876800000|2021-02-09 13:20:00|2085.9|2079.9|2089.1|2083.1|2089.1|2083.1|2084.6|2078.6|21
1612877100000|2021-02-09 13:25:00|2088.9|2082.9|2089.1|2083.1|2089.4|2083.4|2088.4|2082.4|12
1612877400000|2021-02-09 13:30:00|2089.4|2083.4|2088.6|2082.6|2089.9|2083.9|2088.6|2082.6|12
1612877700000|2021-02-09 13:35:00|2088.9|2082.9|2089.1|2083.1|2089.1|2083.1|2088.1|2082.1|10
1612878000000|2021-02-09 13:40:00|2089.4|2083.4|2089.1|2083.1|2089.6|2083.6|2088.1|2082.1|14
1612878300000|2021-02-09 13:45:00|2089.4|2083.4|2089.4|2083.4|2089.6|2083.6|2089.1|2083.1|7
1612878600000|2021-02-09 13:50:00|2088.9|2082.9|2090.9|2084.9|2090.9|2084.9|2088.9|2082.9|20
1612878900000|2021-02-09 13:55:00|2090.6|2084.6|2096.4|2090.4|2096.6|2090.6|2090.6|2084.6|52
1612879200000|2021-02-09 14:00:00|2096.1|2090.1|2096.6|2090.6|2097.6|2091.6|2095.9|2089.9|41
1612879500000|2021-02-09 14:05:00|2096.9|2090.9|2095.1|2089.1|2097.1|2091.1|2094.9|2088.9|17
1612879800000|2021-02-09 14:10:00|2095.4|2089.4|2097.1|2091.1|2097.6|2091.6|2095.4|2089.4|18
1612880100000|2021-02-09 14:15:00|2097.4|2091.4|2100.4|2094.4|2100.4|2094.4|2097.4|2091.4|36
1612880400000|2021-02-09 14:20:00|2100.6|2094.6|2098.6|2092.6|2100.6|2094.6|2098.4|2092.4|12
1612880700000|2021-02-09 14:25:00|2098.9|2092.9|2100.6|2094.6|2100.6|2094.6|2098.9|2092.9|10
1612881000000|2021-02-09 14:30:00|2100.9|2094.9|2100.9|2094.9|2101.9|2095.9|2100.1|2094.1|20
1612881300000|2021-02-09 14:35:00|2101.1|2095.1|2093.1|2087.1|2101.1|2095.1|2093.1|2087.1|44
1612881600000|2021-02-09 14:40:00|2092.6|2086.6|2096.6|2090.6|2096.9|2090.9|2090.1|2084.1|76
1612881900000|2021-02-09 14:45:00|2096.4|2090.4|2093.6|2087.6|2096.4|2090.4|2092.9|2086.9|21
1612882200000|2021-02-09 14:50:00|2094.1|2088.1|2095.4|2089.4|2095.4|2089.4|2092.9|2086.9|23
1612882500000|2021-02-09 14:55:00|2095.6|2089.6|2093.1|2087.1|2095.6|2089.6|2092.4|2086.4|21
1612882800000|2021-02-09 15:00:00|2093.4|2087.4|2093.6|2087.6|2094.6|2088.6|2093.4|2087.4|11
1612883100000|2021-02-09 15:05:00|2092.9|2086.9|2093.1|2087.1|2093.4|2087.4|2092.1|2086.1|12
1612883400000|2021-02-09 15:10:00|2093.4|2087.4|2092.9|2086.9|2093.4|2087.4|2092.9|2086.9|5
1612883700000|2021-02-09 15:15:00|2093.1|2087.1|2092.6|2086.6|2093.1|2087.1|2092.6|2086.6|3
1612884000000|2021-02-09 15:20:00|2092.9|2086.9|2095.9|2089.9|2095.9|2089.9|2092.6|2086.6|12
1612884300000|2021-02-09 15:25:00|2095.6|2089.6|2096.6|2090.6|2096.9|2090.9|2094.9|2088.9|24
1612884600000|2021-02-09 15:30:00|2096.4|2090.4|2095.9|2089.9|2097.6|2091.6|2095.9|2089.9|11
1612884900000|2021-02-09 15:35:00|2096.1|2090.1|2095.6|2089.6|2096.9|2090.9|2095.6|2089.6|12
1612885200000|2021-02-09 15:40:00|2095.4|2089.4|2094.9|2088.9|2095.4|2089.4|2093.1|2087.1|18
1612885500000|2021-02-09 15:45:00|2094.6|2088.6|2095.9|2089.9|2095.9|2089.9|2094.4|2088.4|12
1612885800000|2021-02-09 15:50:00|2095.6|2089.6|2097.6|2091.6|2097.6|2091.6|2095.1|2089.1|19
1612886100000|2021-02-09 15:55:00|2097.9|2091.9|2096.9|2090.9|2098.6|2092.6|2095.6|2089.6|27
1612886400000|2021-02-09 16:00:00|2096.6|2090.6|2099.6|2093.6|2101.1|2095.1|2096.6|2090.6|45
1612886700000|2021-02-09 16:05:00|2099.4|2093.4|2093.9|2087.9|2099.4|2093.4|2092.9|2086.9|44
1612887000000|2021-02-09 16:10:00|2093.6|2087.6|2085.1|2079.1|2094.4|2088.4|2084.9|2078.9|73
1612887300000|2021-02-09 16:15:00|2084.9|2078.9|2079.9|2073.9|2085.1|2079.1|2078.1|2072.1|251
1612887600000|2021-02-09 16:20:00|2079.6|2073.6|2081.1|2075.1|2081.4|2075.4|2077.6|2071.6|81
1612887900000|2021-02-09 16:25:00|2080.9|2074.9|2081.6|2075.6|2081.9|2075.9|2079.1|2073.1|28
1612888200000|2021-02-09 16:30:00|2081.9|2075.9|2090.1|2084.1|2091.4|2085.4|2081.9|2075.9|61
1612888500000|2021-02-09 16:35:00|2089.9|2083.9|2085.9|2079.9|2089.9|2083.9|2085.9|2079.9|30
1612888800000|2021-02-09 16:40:00|2086.1|2080.1|2084.9|2078.9|2087.4|2081.4|2083.9|2077.9|18
1612889100000|2021-02-09 16:45:00|2084.6|2078.6|2083.9|2077.9|2087.4|2081.4|2083.9|2077.9|23
1612889400000|2021-02-09 16:50:00|2084.1|2078.1|2083.1|2077.1|2085.4|2079.4|2083.1|2077.1|12
1612889700000|2021-02-09 16:55:00|2083.4|2077.4|2081.1|2075.1|2084.4|2078.4|2079.6|2073.6|33
1612890000000|2021-02-09 17:00:00|2081.4|2075.4|2081.4|2075.4|2081.6|2075.6|2081.4|2075.4|3
1612890300000|2021-02-09 17:05:00|2081.6|2075.6|2081.4|2075.4|2081.6|2075.6|2080.4|2074.4|17
1612890600000|2021-02-09 17:10:00|2081.6|2075.6|2082.1|2076.1|2082.4|2076.4|2081.6|2075.6|6
1612890900000|2021-02-09 17:15:00|2082.4|2076.4|2081.6|2075.6|2082.4|2076.4|2081.6|2075.6|7
1612891200000|2021-02-09 17:20:00|2082.1|2076.1|2082.4|2076.4|2082.4|2076.4|2082.1|2076.1|4
1612891800000|2021-02-09 17:30:00|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|2081.9|2075.9|3
1612892400000|2021-02-09 17:40:00|2082.4|2076.4|2082.9|2076.9|2082.9|2076.9|2082.4|2076.4|2
1612893000000|2021-02-09 17:50:00|2082.1|2076.1|2080.9|2074.9|2082.9|2076.9|2080.9|2074.9|7
1612893300000|2021-02-09 17:55:00|2081.1|2075.1|2081|2075|2081.9|2075.9|2080.8|2074.8|13
1612918800000|2021-02-10 01:00:00|2080.6|2074.6|2080.8|2074.8|2081.8|2075.8|2079.8|2073.8|29
1612919100000|2021-02-10 01:05:00|2081|2075|2078.4|2072.4|2081|2075|2077.8|2071.8|44
1612919400000|2021-02-10 01:10:00|2078|2072|2076.1|2070.1|2078.4|2072.4|2074.6|2068.6|109
1612919700000|2021-02-10 01:15:00|2075.9|2069.9|2077.6|2071.6|2077.9|2071.9|2075.8|2069.8|24
1612920000000|2021-02-10 01:20:00|2077.9|2071.9|2076.3|2070.3|2078.1|2072.1|2072.5|2066.5|135
1612920300000|2021-02-10 01:25:00|2076.9|2070.9|2072.9|2066.9|2077|2071|2070.8|2064.8|87
1612920600000|2021-02-10 01:30:00|2072|2066|2069.8|2063.8|2074.3|2068.3|2069.6|2063.6|44
1612920900000|2021-02-10 01:35:00|2070|2064|2070.8|2064.8|2071.3|2065.3|2068.8|2062.8|35
1612921200000|2021-02-10 01:40:00|2070.6|2064.6|2072|2066|2072.3|2066.3|2070.4|2064.4|36
1612921500000|2021-02-10 01:45:00|2071.8|2065.8|2070.6|2064.6|2072.9|2066.9|2070.5|2064.5|40
1612921800000|2021-02-10 01:50:00|2071.3|2065.3|2072.6|2066.6|2072.6|2066.6|2070.1|2064.1|20
1612922100000|2021-02-10 01:55:00|2072.9|2066.9|2075.3|2069.3|2075.6|2069.6|2072.6|2066.6|84
1612922400000|2021-02-10 02:00:00|2075.1|2069.1|2075|2069|2075.4|2069.4|2074.9|2068.9|9
1612922700000|2021-02-10 02:05:00|2074.9|2068.9|2076.3|2070.3|2076.8|2070.8|2074.9|2068.9|12
1612923000000|2021-02-10 02:10:00|2076|2070|2078.3|2072.3|2079.4|2073.4|2076|2070|23
1612923300000|2021-02-10 02:15:00|2078|2072|2078.1|2072.1|2079|2073|2077.8|2071.8|6
1612924200000|2021-02-10 02:30:00|2077.9|2071.9|2076.3|2070.3|2077.9|2071.9|2076.3|2070.3|7
1612924500000|2021-02-10 02:35:00|2076.4|2070.4|2077.6|2071.6|2079.1|2073.1|2076.3|2070.3|20
1612924800000|2021-02-10 02:40:00|2077.3|2071.3|2075.9|2069.9|2077.6|2071.6|2074.5|2068.5|98
1612925100000|2021-02-10 02:45:00|2076.1|2070.1|2077|2071|2077.3|2071.3|2075.9|2069.9|25
1612925400000|2021-02-10 02:50:00|2076.8|2070.8|2074.6|2068.6|2076.8|2070.8|2074.4|2068.4|17
1612925700000|2021-02-10 02:55:00|2075.1|2069.1|2072.1|2066.1|2075.1|2069.1|2070|2064|63
1612926000000|2021-02-10 03:00:00|2071.9|2065.9|2072.1|2066.1|2072.1|2066.1|2071.8|2065.8|9
1612926300000|2021-02-10 03:05:00|2071.8|2065.8|2074.6|2068.6|2075|2069|2071.6|2065.6|16
1612926600000|2021-02-10 03:10:00|2074.8|2068.8|2076.5|2070.5|2076.8|2070.8|2074.6|2068.6|15
1612926900000|2021-02-10 03:15:00|2076.8|2070.8|2075.5|2069.5|2076.8|2070.8|2075.3|2069.3|39
1612927200000|2021-02-10 03:20:00|2075.3|2069.3|2076.9|2070.9|2077|2071|2075.3|2069.3|26
1612927500000|2021-02-10 03:25:00|2077.4|2071.4|2082.3|2076.3|2082.4|2076.4|2077.4|2071.4|193
1612927800000|2021-02-10 03:30:00|2080.8|2074.8|2081.4|2075.4|2081.5|2075.5|2080.8|2074.8|5
1612928100000|2021-02-10 03:35:00|2081.1|2075.1|2081.8|2075.8|2082.8|2076.8|2080.4|2074.4|25
1612928400000|2021-02-10 03:40:00|2082|2076|2082.1|2076.1|2082.9|2076.9|2081.8|2075.8|15
1612928700000|2021-02-10 03:45:00|2082|2076|2082.6|2076.6|2083.9|2077.9|2082|2076|6
1612929000000|2021-02-10 03:50:00|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|2083|2077|3
1612929300000|2021-02-10 03:55:00|2083|2077|2083|2077|2083|2077|2083|2077|1
1612929600000|2021-02-10 04:00:00|2082.8|2076.8|2082.3|2076.3|2082.8|2076.8|2082.3|2076.3|7
1612929900000|2021-02-10 04:05:00|2082.4|2076.4|2082.6|2076.6|2082.6|2076.6|2082.4|2076.4|2
1612931100000|2021-02-10 04:25:00|2082.5|2076.5|2082.5|2076.5|2082.5|2076.5|2082.5|2076.5|1
1612931700000|2021-02-10 04:35:00|2082.8|2076.8|2082.8|2076.8|2082.8|2076.8|2082.8|2076.8|1
1612932000000|2021-02-10 04:40:00|2083|2077|2083.3|2077.3|2083.9|2077.9|2083|2077|7
1612932300000|2021-02-10 04:45:00|2083.4|2077.4|2083.6|2077.6|2084.3|2078.3|2083.4|2077.4|12
1612932600000|2021-02-10 04:50:00|2083.3|2077.3|2086.1|2080.1|2086.5|2080.5|2083.3|2077.3|15
1612932900000|2021-02-10 04:55:00|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|1
1612933500000|2021-02-10 05:05:00|2085.5|2079.5|2083.9|2077.9|2085.5|2079.5|2083.4|2077.4|13
1612933800000|2021-02-10 05:10:00|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|1
1612934700000|2021-02-10 05:25:00|2084.4|2078.4|2084|2078|2084.5|2078.5|2083.9|2077.9|9
1612935000000|2021-02-10 05:30:00|2084.1|2078.1|2085.5|2079.5|2087|2081|2084|2078|65
1612935300000|2021-02-10 05:35:00|2085.3|2079.3|2087.4|2081.4|2087.6|2081.6|2085.3|2079.3|78
1612935600000|2021-02-10 05:40:00|2087.3|2081.3|2088.3|2082.3|2088.8|2082.8|2087.3|2081.3|23
1612935900000|2021-02-10 05:45:00|2088.4|2082.4|2090.6|2084.6|2090.6|2084.6|2088.4|2082.4|27
1612936200000|2021-02-10 05:50:00|2090.8|2084.8|2090.5|2084.5|2090.8|2084.8|2090|2084|10
1612936500000|2021-02-10 05:55:00|2090.6|2084.6|2091.1|2085.1|2092|2086|2090.6|2084.6|21
1612936800000|2021-02-10 06:00:00|2091.3|2085.3|2092.8|2086.8|2092.8|2086.8|2090.6|2084.6|24
1612937100000|2021-02-10 06:05:00|2092.9|2086.9|2093.4|2087.4|2094.1|2088.1|2091.9|2085.9|23
1612937400000|2021-02-10 06:10:00|2093.5|2087.5|2094.1|2088.1|2094.6|2088.6|2093.5|2087.5|12
1612937700000|2021-02-10 06:15:00|2094.4|2088.4|2094|2088|2094.8|2088.8|2094|2088|8
1612938000000|2021-02-10 06:20:00|2094.1|2088.1|2094.9|2088.9|2095.5|2089.5|2094.1|2088.1|11
1612938300000|2021-02-10 06:25:00|2094.8|2088.8|2093.1|2087.1|2095.1|2089.1|2093.1|2087.1|13
1612938600000|2021-02-10 06:30:00|2093.3|2087.3|2096.6|2090.6|2097.6|2091.6|2093.3|2087.3|83
1612938900000|2021-02-10 06:35:00|2096.5|2090.5|2094|2088|2097.1|2091.1|2093.9|2087.9|35
1612939200000|2021-02-10 06:40:00|2094.1|2088.1|2094.4|2088.4|2094.4|2088.4|2094.1|2088.1|4
1612939500000|2021-02-10 06:45:00|2094.6|2088.6|2095.6|2089.6|2095.8|2089.8|2094.6|2088.6|7
1612939800000|2021-02-10 06:50:00|2095.5|2089.5|2095.5|2089.5|2095.9|2089.9|2095.5|2089.5|7
1612940100000|2021-02-10 06:55:00|2095.3|2089.3|2092.9|2086.9|2095.8|2089.8|2091.1|2085.1|25
1612940400000|2021-02-10 07:00:00|2093|2087|2094.9|2088.9|2094.9|2088.9|2093|2087|9
1612940700000|2021-02-10 07:05:00|2095.3|2089.3|2094.6|2088.6|2095.6|2089.6|2094.6|2088.6|15
1612941000000|2021-02-10 07:10:00|2095|2089|2090.4|2084.4|2095|2089|2090.4|2084.4|22
1612941300000|2021-02-10 07:15:00|2089.8|2083.8|2089.4|2083.4|2089.8|2083.8|2089.4|2083.4|4
1612941600000|2021-02-10 07:20:00|2089.5|2083.5|2091.5|2085.5|2091.9|2085.9|2089.5|2083.5|18
1612942200000|2021-02-10 07:30:00|2092.5|2086.5|2092.9|2086.9|2093.8|2087.8|2092.3|2086.3|10
1612942800000|2021-02-10 07:40:00|2093.4|2087.4|2093.8|2087.8|2094|2088|2093.4|2087.4|9
1612943100000|2021-02-10 07:45:00|2094|2088|2094|2088|2094|2088|2093.5|2087.5|5
1612943400000|2021-02-10 07:50:00|2094.1|2088.1|2095.3|2089.3|2095.4|2089.4|2094|2088|16
1612943700000|2021-02-10 07:55:00|2095.1|2089.1|2096.1|2090.1|2096.1|2090.1|2095.1|2089.1|5
1612944000000|2021-02-10 08:00:00|2096.4|2090.4|2097.4|2091.4|2097.6|2091.6|2095.9|2089.9|29
1612944300000|2021-02-10 08:05:00|2097.6|2091.6|2095.1|2089.1|2097.9|2091.9|2094.9|2088.9|17
1612944600000|2021-02-10 08:10:00|2094.9|2088.9|2090.9|2084.9|2097.1|2091.1|2089.4|2083.4|40
1612944900000|2021-02-10 08:15:00|2091.4|2085.4|2093.9|2087.9|2094.4|2088.4|2091.1|2085.1|11
1612945200000|2021-02-10 08:20:00|2093.6|2087.6|2094.9|2088.9|2095.1|2089.1|2093.4|2087.4|7
1612945500000|2021-02-10 08:25:00|2095.1|2089.1|2093.9|2087.9|2095.6|2089.6|2092.6|2086.6|21
1612945800000|2021-02-10 08:30:00|2093.6|2087.6|2095.1|2089.1|2095.1|2089.1|2093.4|2087.4|8
1612946100000|2021-02-10 08:35:00|2095.4|2089.4|2095.6|2089.6|2095.6|2089.6|2095.4|2089.4|2
1612946400000|2021-02-10 08:40:00|2095.9|2089.9|2095.4|2089.4|2095.9|2089.9|2095.4|2089.4|9
1612946700000|2021-02-10 08:45:00|2095.1|2089.1|2094.6|2088.6|2095.1|2089.1|2094.4|2088.4|5
1612947000000|2021-02-10 08:50:00|2094.9|2088.9|2094.9|2088.9|2095.1|2089.1|2094.6|2088.6|5
1612947300000|2021-02-10 08:55:00|2095.1|2089.1|2094.4|2088.4|2095.1|2089.1|2094.4|2088.4|6
1612947600000|2021-02-10 09:00:00|2094.6|2088.6|2095.4|2089.4|2095.9|2089.9|2094.6|2088.6|14
1612947900000|2021-02-10 09:05:00|2095.6|2089.6|2095.6|2089.6|2095.9|2089.9|2095.4|2089.4|7
1612948200000|2021-02-10 09:10:00|2095.4|2089.4|2095.9|2089.9|2096.6|2090.6|2094.4|2088.4|22
1612948500000|2021-02-10 09:15:00|2095.6|2089.6|2095.6|2089.6|2096.6|2090.6|2094.6|2088.6|27
1612948800000|2021-02-10 09:20:00|2095.4|2089.4|2097.1|2091.1|2097.1|2091.1|2094.4|2088.4|14
1612949100000|2021-02-10 09:25:00|2096.9|2090.9|2096.4|2090.4|2096.9|2090.9|2096.4|2090.4|3
1612949400000|2021-02-10 09:30:00|2096.1|2090.1|2096.6|2090.6|2096.9|2090.9|2095.9|2089.9|9
1612949700000|2021-02-10 09:35:00|2096.4|2090.4|2095.9|2089.9|2096.9|2090.9|2095.9|2089.9|6
1612950000000|2021-02-10 09:40:00|2096.4|2090.4|2096.6|2090.6|2096.9|2090.9|2096.4|2090.4|4
1612950300000|2021-02-10 09:45:00|2096.9|2090.9|2096.6|2090.6|2096.9|2090.9|2096.6|2090.6|2
1612950600000|2021-02-10 09:50:00|2096.4|2090.4|2095.9|2089.9|2096.4|2090.4|2095.6|2089.6|5
1612950900000|2021-02-10 09:55:00|2094.6|2088.6|2095.9|2089.9|2097.4|2091.4|2093.6|2087.6|18
1612951200000|2021-02-10 10:00:00|2096.1|2090.1|2096.4|2090.4|2096.9|2090.9|2095.6|2089.6|11
1612951500000|2021-02-10 10:05:00|2096.1|2090.1|2095.9|2089.9|2096.1|2090.1|2095.9|2089.9|2
1612951800000|2021-02-10 10:10:00|2095.6|2089.6|2095.4|2089.4|2095.9|2089.9|2094.4|2088.4|11
1612952400000|2021-02-10 10:20:00|2095.1|2089.1|2093.6|2087.6|2095.1|2089.1|2093.6|2087.6|4
1612952700000|2021-02-10 10:25:00|2093.9|2087.9|2093.6|2087.6|2094.1|2088.1|2093.6|2087.6|7
1612953000000|2021-02-10 10:30:00|2093.9|2087.9|2092.1|2086.1|2093.9|2087.9|2092.1|2086.1|6
1612953300000|2021-02-10 10:35:00|2092.4|2086.4|2093.1|2087.1|2093.1|2087.1|2092.1|2086.1|5
1612953600000|2021-02-10 10:40:00|2093.4|2087.4|2092.9|2086.9|2093.4|2087.4|2092.9|2086.9|5
1612953900000|2021-02-10 10:45:00|2093.4|2087.4|2094.6|2088.6|2094.9|2088.9|2093.1|2087.1|9
1612954200000|2021-02-10 10:50:00|2094.4|2088.4|2095.1|2089.1|2095.1|2089.1|2094.4|2088.4|6
1612954500000|2021-02-10 10:55:00|2094.9|2088.9|2095.6|2089.6|2095.6|2089.6|2094.9|2088.9|6
1612954800000|2021-02-10 11:00:00|2095.9|2089.9|2096.6|2090.6|2096.6|2090.6|2095.9|2089.9|6
1612955100000|2021-02-10 11:05:00|2096.9|2090.9|2097.4|2091.4|2097.4|2091.4|2096.9|2090.9|10
1612955400000|2021-02-10 11:10:00|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|2096.9|2090.9|3
1612955700000|2021-02-10 11:15:00|2096.6|2090.6|2096.9|2090.9|2097.6|2091.6|2096.6|2090.6|12
1612956000000|2021-02-10 11:20:00|2096.6|2090.6|2095.1|2089.1|2096.6|2090.6|2093.4|2087.4|19
1612956300000|2021-02-10 11:25:00|2094.9|2088.9|2094.4|2088.4|2095.1|2089.1|2093.1|2087.1|13
1612956600000|2021-02-10 11:30:00|2093.9|2087.9|2094.9|2088.9|2095.9|2089.9|2093.9|2087.9|11
1612956900000|2021-02-10 11:35:00|2095.1|2089.1|2095.4|2089.4|2095.4|2089.4|2094.6|2088.6|5
1612957200000|2021-02-10 11:40:00|2095.1|2089.1|2095.4|2089.4|2095.6|2089.6|2095.1|2089.1|6
1612957500000|2021-02-10 11:45:00|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|1
1612957800000|2021-02-10 11:50:00|2094.9|2088.9|2094.9|2088.9|2095.9|2089.9|2093.6|2087.6|14
1612958100000|2021-02-10 11:55:00|2095.6|2089.6|2095.4|2089.4|2095.9|2089.9|2095.4|2089.4|6
1612958400000|2021-02-10 12:00:00|2095.1|2089.1|2096.4|2090.4|2096.4|2090.4|2095.1|2089.1|4
1612958700000|2021-02-10 12:05:00|2096.1|2090.1|2095.6|2089.6|2096.6|2090.6|2095.6|2089.6|6
1612959000000|2021-02-10 12:10:00|2095.4|2089.4|2094.9|2088.9|2095.4|2089.4|2094.9|2088.9|9
1612959300000|2021-02-10 12:15:00|2094.6|2088.6|2093.6|2087.6|2094.6|2088.6|2093.4|2087.4|7
1612959600000|2021-02-10 12:20:00|2092.9|2086.9|2092.4|2086.4|2093.6|2087.6|2091.6|2085.6|8
1612959900000|2021-02-10 12:25:00|2091.6|2085.6|2091.6|2085.6|2092.1|2086.1|2090.4|2084.4|13
1612960200000|2021-02-10 12:30:00|2091.9|2085.9|2092.1|2086.1|2092.1|2086.1|2091.6|2085.6|4
1612960500000|2021-02-10 12:35:00|2092.4|2086.4|2092.6|2086.6|2094.9|2088.9|2092.4|2086.4|17
1612960800000|2021-02-10 12:40:00|2092.4|2086.4|2094.9|2088.9|2095.6|2089.6|2091.1|2085.1|36
1612961100000|2021-02-10 12:45:00|2095.6|2089.6|2096.9|2090.9|2097.9|2091.9|2095.6|2089.6|36
1612961400000|2021-02-10 12:50:00|2096.4|2090.4|2095.6|2089.6|2097.1|2091.1|2095.6|2089.6|26
1612961700000|2021-02-10 12:55:00|2095.4|2089.4|2096.1|2090.1|2096.1|2090.1|2095.4|2089.4|11
1612962000000|2021-02-10 13:00:00|2095.9|2089.9|2096.4|2090.4|2096.6|2090.6|2095.4|2089.4|11
1612962300000|2021-02-10 13:05:00|2096.1|2090.1|2095.4|2089.4|2096.1|2090.1|2095.1|2089.1|7
1612962600000|2021-02-10 13:10:00|2095.6|2089.6|2096.6|2090.6|2096.6|2090.6|2095.1|2089.1|10
1612962900000|2021-02-10 13:15:00|2096.9|2090.9|2097.9|2091.9|2098.4|2092.4|2096.9|2090.9|11
1612963200000|2021-02-10 13:20:00|2098.1|2092.1|2094.1|2088.1|2098.1|2092.1|2093.6|2087.6|18
1612963500000|2021-02-10 13:25:00|2093.9|2087.9|2095.9|2089.9|2095.9|2089.9|2093.9|2087.9|17
1612963800000|2021-02-10 13:30:00|2095.6|2089.6|2096.1|2090.1|2096.4|2090.4|2095.6|2089.6|11
1612964100000|2021-02-10 13:35:00|2096.4|2090.4|2096.6|2090.6|2096.9|2090.9|2096.4|2090.4|6
1612964400000|2021-02-10 13:40:00|2096.4|2090.4|2098.4|2092.4|2098.4|2092.4|2096.4|2090.4|13
1612964700000|2021-02-10 13:45:00|2098.1|2092.1|2095.9|2089.9|2098.1|2092.1|2095.4|2089.4|16
1612965000000|2021-02-10 13:50:00|2096.1|2090.1|2095.6|2089.6|2096.6|2090.6|2095.4|2089.4|10
1612965300000|2021-02-10 13:55:00|2095.4|2089.4|2095.9|2089.9|2096.1|2090.1|2094.9|2088.9|7
1612965600000|2021-02-10 14:00:00|2096.1|2090.1|2096.6|2090.6|2096.6|2090.6|2095.9|2089.9|16
1612965900000|2021-02-10 14:05:00|2097.1|2091.1|2100.1|2094.1|2100.1|2094.1|2096.9|2090.9|11
1612966200000|2021-02-10 14:10:00|2100.4|2094.4|2100.1|2094.1|2100.4|2094.4|2098.9|2092.9|18
1612966500000|2021-02-10 14:15:00|2099.9|2093.9|2105.1|2099.1|2105.9|2099.9|2099.9|2093.9|27
1612966800000|2021-02-10 14:20:00|2104.6|2098.6|2103.9|2097.9|2104.9|2098.9|2103.1|2097.1|12
1612967100000|2021-02-10 14:25:00|2104.1|2098.1|2105.4|2099.4|2105.4|2099.4|2104.1|2098.1|4
1612967400000|2021-02-10 14:30:00|2105.6|2099.6|2109.9|2103.9|2110.1|2104.1|2105.4|2099.4|35
1612967700000|2021-02-10 14:35:00|2110.1|2104.1|2110.4|2104.4|2110.6|2104.6|2108.6|2102.6|20
1612968000000|2021-02-10 14:40:00|2109.6|2103.6|2106.9|2100.9|2109.9|2103.9|2106.9|2100.9|27
1612968300000|2021-02-10 14:45:00|2107.1|2101.1|2108.4|2102.4|2108.4|2102.4|2107.1|2101.1|9
1612968600000|2021-02-10 14:50:00|2108.1|2102.1|2108.6|2102.6|2108.9|2102.9|2107.6|2101.6|23
1612968900000|2021-02-10 14:55:00|2108.4|2102.4|2109.9|2103.9|2111.6|2105.6|2108.4|2102.4|20
1612969200000|2021-02-10 15:00:00|2109.1|2103.1|2111.1|2105.1|2111.9|2105.9|2107.9|2101.9|19
1612969500000|2021-02-10 15:05:00|2110.9|2104.9|2106.6|2100.6|2110.9|2104.9|2106.6|2100.6|24
1612969800000|2021-02-10 15:10:00|2106.9|2100.9|2108.9|2102.9|2108.9|2102.9|2106.9|2100.9|14
1612970100000|2021-02-10 15:15:00|2108.6|2102.6|2104.6|2098.6|2108.6|2102.6|2104.4|2098.4|30
1612970400000|2021-02-10 15:20:00|2103.6|2097.6|2094.4|2088.4|2103.6|2097.6|2092.6|2086.6|46
1612970700000|2021-02-10 15:25:00|2095.1|2089.1|2094.4|2088.4|2099.6|2093.6|2094.4|2088.4|39
1612971000000|2021-02-10 15:30:00|2094.6|2088.6|2090.8|2084.8|2094.9|2088.9|2090.8|2084.8|30
1612971300000|2021-02-10 15:35:00|2089.9|2083.9|2085.4|2079.4|2092.1|2086.1|2084.6|2078.6|46
1612971600000|2021-02-10 15:40:00|2084.9|2078.9|2085.1|2079.1|2085.9|2079.9|2073.9|2067.9|94
1612971900000|2021-02-10 15:45:00|2084.4|2078.4|2083.1|2077.1|2084.4|2078.4|2079.6|2073.6|26
1612972200000|2021-02-10 15:50:00|2082.9|2076.9|2085.4|2079.4|2085.6|2079.6|2082.6|2076.6|16
1612972500000|2021-02-10 15:55:00|2085.6|2079.6|2090.4|2084.4|2090.4|2084.4|2085.6|2079.6|22
1612972800000|2021-02-10 16:00:00|2090.1|2084.1|2089.4|2083.4|2090.6|2084.6|2087.9|2081.9|18
1612973100000|2021-02-10 16:05:00|2090.1|2084.1|2092.9|2086.9|2093.1|2087.1|2086.6|2080.6|28
1612973400000|2021-02-10 16:10:00|2093.9|2087.9|2100.6|2094.6|2102.4|2096.4|2093.9|2087.9|63
1612973700000|2021-02-10 16:15:00|2100.4|2094.4|2095.4|2089.4|2105.1|2099.1|2092.1|2086.1|154
1612974000000|2021-02-10 16:20:00|2095.1|2089.1|2091.1|2085.1|2095.1|2089.1|2091.1|2085.1|23
1612974300000|2021-02-10 16:25:00|2091.4|2085.4|2089.1|2083.1|2091.4|2085.4|2088.6|2082.6|21
1612974600000|2021-02-10 16:30:00|2088.9|2082.9|2084.4|2078.4|2088.9|2082.9|2082.6|2076.6|38
1612974900000|2021-02-10 16:35:00|2084.1|2078.1|2088.4|2082.4|2092.6|2086.6|2083.6|2077.6|45
1612975200000|2021-02-10 16:40:00|2088.1|2082.1|2088.4|2082.4|2088.9|2082.9|2087.6|2081.6|13
1612975500000|2021-02-10 16:45:00|2088.6|2082.6|2088.6|2082.6|2090.1|2084.1|2087.9|2081.9|26
1612975800000|2021-02-10 16:50:00|2088.4|2082.4|2088.4|2082.4|2089.4|2083.4|2088.1|2082.1|18
1612976100000|2021-02-10 16:55:00|2088.9|2082.9|2088.6|2082.6|2089.4|2083.4|2088.4|2082.4|20
1612976400000|2021-02-10 17:00:00|2088.4|2082.4|2088.4|2082.4|2088.6|2082.6|2088.4|2082.4|3
1612976700000|2021-02-10 17:05:00|2087.9|2081.9|2082.4|2076.4|2087.9|2081.9|2080.9|2074.9|24
1612977000000|2021-02-10 17:10:00|2081.9|2075.9|2082.1|2076.1|2082.9|2076.9|2080.1|2074.1|64
1612977300000|2021-02-10 17:15:00|2082.6|2076.6|2076.9|2070.9|2082.9|2076.9|2075.9|2069.9|20
1612977600000|2021-02-10 17:20:00|2076.6|2070.6|2079.4|2073.4|2079.6|2073.6|2075.9|2069.9|20
1612977900000|2021-02-10 17:25:00|2079.6|2073.6|2079.9|2073.9|2079.9|2073.9|2079.6|2073.6|2
1612978200000|2021-02-10 17:30:00|2080.1|2074.1|2082.9|2076.9|2083.4|2077.4|2080.1|2074.1|17
1612978500000|2021-02-10 17:35:00|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|1
1612979100000|2021-02-10 17:45:00|2083.5|2077.5|2085.1|2079.1|2085.1|2079.1|2081.4|2075.4|16
1612979400000|2021-02-10 17:50:00|2084.4|2078.4|2082.4|2076.4|2084.4|2078.4|2082.4|2076.4|13
1612979700000|2021-02-10 17:55:00|2082.5|2076.5|2082.1|2076.1|2082.6|2076.6|2080.8|2074.8|10
1613005200000|2021-02-11 01:00:00|2081.5|2075.5|2079.9|2073.9|2081.5|2075.5|2078.8|2072.8|12
1613005500000|2021-02-11 01:05:00|2079.8|2073.8|2079.8|2073.8|2079.8|2073.8|2079.8|2073.8|1
1613005800000|2021-02-11 01:10:00|2080.1|2074.1|2081.3|2075.3|2081.3|2075.3|2079.9|2073.9|6
1613006100000|2021-02-11 01:15:00|2081.1|2075.1|2081.4|2075.4|2081.4|2075.4|2081.1|2075.1|2
1613006400000|2021-02-11 01:20:00|2081.5|2075.5|2081.5|2075.5|2081.5|2075.5|2081.5|2075.5|1
1613006700000|2021-02-11 01:25:00|2082.1|2076.1|2085.3|2079.3|2085.5|2079.5|2082.1|2076.1|6
1613010000000|2021-02-11 02:20:00|2084.9|2078.9|2084.9|2078.9|2085.1|2079.1|2084.6|2078.6|5
1613011500000|2021-02-11 02:45:00|2085.1|2079.1|2085.6|2079.6|2085.6|2079.6|2085.1|2079.1|4
1613014200000|2021-02-11 03:30:00|2086|2080|2086.1|2080.1|2086.1|2080.1|2086|2080|2
1613014500000|2021-02-11 03:35:00|2086|2080|2086|2080|2086|2080|2086|2080|1
1613015100000|2021-02-11 03:45:00|2085.8|2079.8|2084.9|2078.9|2085.8|2079.8|2084.9|2078.9|2
1613015700000|2021-02-11 03:55:00|2085|2079|2085|2079|2085|2079|2085|2079|1
1613017200000|2021-02-11 04:20:00|2085.3|2079.3|2085.3|2079.3|2085.3|2079.3|2085.3|2079.3|1
1613017500000|2021-02-11 04:25:00|2085.5|2079.5|2086.1|2080.1|2086.1|2080.1|2085.5|2079.5|4
1613023200000|2021-02-11 06:00:00|2086.3|2080.3|2089.4|2083.4|2089.4|2083.4|2086.3|2080.3|5
1613023500000|2021-02-11 06:05:00|2089.5|2083.5|2089.5|2083.5|2089.5|2083.5|2089.4|2083.4|3
1613023800000|2021-02-11 06:10:00|2089.3|2083.3|2089.3|2083.3|2089.3|2083.3|2089.3|2083.3|1
1613024700000|2021-02-11 06:25:00|2089.5|2083.5|2089.1|2083.1|2089.5|2083.5|2089.1|2083.1|3
1613025000000|2021-02-11 06:30:00|2089|2083|2087.3|2081.3|2089|2083|2087.3|2081.3|3
1613026200000|2021-02-11 06:50:00|2088|2082|2087.3|2081.3|2088.3|2082.3|2087.3|2081.3|4
1613026500000|2021-02-11 06:55:00|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|1
1613026800000|2021-02-11 07:00:00|2087.3|2081.3|2087.3|2081.3|2088.1|2082.1|2086.4|2080.4|15
1613027100000|2021-02-11 07:05:00|2087.5|2081.5|2089.4|2083.4|2089.4|2083.4|2087.5|2081.5|10
1613027400000|2021-02-11 07:10:00|2089.6|2083.6|2089.5|2083.5|2089.8|2083.8|2089.5|2083.5|3
1613027700000|2021-02-11 07:15:00|2088.1|2082.1|2088.5|2082.5|2088.5|2082.5|2087.6|2081.6|4
1613028000000|2021-02-11 07:20:00|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1613028600000|2021-02-11 07:30:00|2089|2083|2088.8|2082.8|2089|2083|2088.8|2082.8|2
1613028900000|2021-02-11 07:35:00|2088.6|2082.6|2084.1|2078.1|2089|2083|2083.8|2077.8|22
1613029200000|2021-02-11 07:40:00|2083.3|2077.3|2083.3|2077.3|2084|2078|2083|2077|7
1613029800000|2021-02-11 07:50:00|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|1
1613030100000|2021-02-11 07:55:00|2084.1|2078.1|2082.4|2076.4|2084.1|2078.1|2082.1|2076.1|6
1613030400000|2021-02-11 08:00:00|2082.6|2076.6|2076.6|2070.6|2084.1|2078.1|2076.6|2070.6|36
1613030700000|2021-02-11 08:05:00|2076.4|2070.4|2083.6|2077.6|2083.6|2077.6|2075.6|2069.6|21
1613031000000|2021-02-11 08:10:00|2083.4|2077.4|2081.6|2075.6|2083.4|2077.4|2081.6|2075.6|3
1613031300000|2021-02-11 08:15:00|2081.9|2075.9|2082.1|2076.1|2082.1|2076.1|2081.9|2075.9|2
1613031600000|2021-02-11 08:20:00|2082.4|2076.4|2085.9|2079.9|2085.9|2079.9|2082.4|2076.4|10
1613031900000|2021-02-11 08:25:00|2086.1|2080.1|2090.9|2084.9|2090.9|2084.9|2086.1|2080.1|18
1613032200000|2021-02-11 08:30:00|2090.1|2084.1|2087.9|2081.9|2090.1|2084.1|2087.9|2081.9|10
1613032500000|2021-02-11 08:35:00|2088.1|2082.1|2087.9|2081.9|2088.1|2082.1|2087.6|2081.6|4
1613032800000|2021-02-11 08:40:00|2089.4|2083.4|2089.1|2083.1|2089.6|2083.6|2088.9|2082.9|7
1613033100000|2021-02-11 08:45:00|2089.4|2083.4|2088.4|2082.4|2089.4|2083.4|2088.4|2082.4|6
1613033400000|2021-02-11 08:50:00|2088.1|2082.1|2089.1|2083.1|2089.1|2083.1|2087.4|2081.4|7
1613033700000|2021-02-11 08:55:00|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|1
1613034000000|2021-02-11 09:00:00|2089.1|2083.1|2089.6|2083.6|2089.6|2083.6|2089.1|2083.1|3
1613034300000|2021-02-11 09:05:00|2089.9|2083.9|2090.1|2084.1|2090.4|2084.4|2089.9|2083.9|7
1613034600000|2021-02-11 09:10:00|2089.4|2083.4|2089.9|2083.9|2090.1|2084.1|2089.4|2083.4|5
1613034900000|2021-02-11 09:15:00|2089.4|2083.4|2087.6|2081.6|2089.4|2083.4|2087.6|2081.6|7
1613035200000|2021-02-11 09:20:00|2089.1|2083.1|2090.1|2084.1|2090.1|2084.1|2087.6|2081.6|21
1613035500000|2021-02-11 09:25:00|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|1
1613035800000|2021-02-11 09:30:00|2090.1|2084.1|2089.9|2083.9|2090.1|2084.1|2089.6|2083.6|4
1613036100000|2021-02-11 09:35:00|2090.1|2084.1|2090.6|2084.6|2090.9|2084.9|2089.6|2083.6|16
1613036400000|2021-02-11 09:40:00|2090.4|2084.4|2090.1|2084.1|2090.6|2084.6|2089.6|2083.6|9
1613036700000|2021-02-11 09:45:00|2090.4|2084.4|2090.1|2084.1|2090.6|2084.6|2089.6|2083.6|10
1613037000000|2021-02-11 09:50:00|2089.9|2083.9|2089.1|2083.1|2089.9|2083.9|2089.1|2083.1|4
1613037300000|2021-02-11 09:55:00|2089.4|2083.4|2089.1|2083.1|2089.4|2083.4|2089.1|2083.1|4
1613037600000|2021-02-11 10:00:00|2089.4|2083.4|2090.6|2084.6|2090.6|2084.6|2087.4|2081.4|11
1613037900000|2021-02-11 10:05:00|2090.4|2084.4|2089.6|2083.6|2090.4|2084.4|2089.6|2083.6|3
1613038200000|2021-02-11 10:10:00|2089.4|2083.4|2090.4|2084.4|2090.4|2084.4|2089.4|2083.4|4
1613038500000|2021-02-11 10:15:00|2091.1|2085.1|2091.1|2085.1|2091.6|2085.6|2090.9|2084.9|10
1613038800000|2021-02-11 10:20:00|2090.9|2084.9|2089.4|2083.4|2090.9|2084.9|2089.4|2083.4|7
1613039100000|2021-02-11 10:25:00|2089.1|2083.1|2088.6|2082.6|2089.1|2083.1|2086.1|2080.1|20
1613039400000|2021-02-11 10:30:00|2088.9|2082.9|2087.4|2081.4|2088.9|2082.9|2086.6|2080.6|18
1613039700000|2021-02-11 10:35:00|2087.1|2081.1|2087.4|2081.4|2087.4|2081.4|2087.1|2081.1|2
1613040000000|2021-02-11 10:40:00|2087.1|2081.1|2087.9|2081.9|2087.9|2081.9|2086.4|2080.4|7
1613040300000|2021-02-11 10:45:00|2088.4|2082.4|2089.1|2083.1|2089.4|2083.4|2087.6|2081.6|11
1613040600000|2021-02-11 10:50:00|2088.6|2082.6|2089.9|2083.9|2090.1|2084.1|2088.4|2082.4|11
1613040900000|2021-02-11 10:55:00|2089.6|2083.6|2091.6|2085.6|2091.9|2085.9|2089.6|2083.6|9
1613041200000|2021-02-11 11:00:00|2091.4|2085.4|2091.9|2085.9|2091.9|2085.9|2091.4|2085.4|5
1613041500000|2021-02-11 11:05:00|2091.4|2085.4|2090.9|2084.9|2091.6|2085.6|2090.9|2084.9|6
1613041800000|2021-02-11 11:10:00|2090.6|2084.6|2091.1|2085.1|2091.1|2085.1|2090.6|2084.6|3
1613042100000|2021-02-11 11:15:00|2090.9|2084.9|2090.9|2084.9|2091.1|2085.1|2090.6|2084.6|9
1613042400000|2021-02-11 11:20:00|2090.6|2084.6|2089.6|2083.6|2090.6|2084.6|2089.6|2083.6|5
1613042700000|2021-02-11 11:25:00|2089.9|2083.9|2090.6|2084.6|2090.9|2084.9|2089.9|2083.9|5
1613043000000|2021-02-11 11:30:00|2090.9|2084.9|2091.6|2085.6|2092.4|2086.4|2090.9|2084.9|9
1613043300000|2021-02-11 11:35:00|2091.4|2085.4|2091.9|2085.9|2092.4|2086.4|2091.4|2085.4|7
1613043600000|2021-02-11 11:40:00|2094.1|2088.1|2097.6|2091.6|2097.6|2091.6|2094.1|2088.1|19
1613043900000|2021-02-11 11:45:00|2097.4|2091.4|2096.1|2090.1|2097.9|2091.9|2094.9|2088.9|16
1613044200000|2021-02-11 11:50:00|2095.9|2089.9|2095.1|2089.1|2095.9|2089.9|2095.1|2089.1|8
1613044500000|2021-02-11 11:55:00|2095.4|2089.4|2096.1|2090.1|2096.1|2090.1|2095.4|2089.4|3
1613044800000|2021-02-11 12:00:00|2095.9|2089.9|2095.6|2089.6|2095.9|2089.9|2095.6|2089.6|2
1613045100000|2021-02-11 12:05:00|2095.4|2089.4|2094.9|2088.9|2095.6|2089.6|2094.9|2088.9|4
1613045400000|2021-02-11 12:10:00|2094.6|2088.6|2094.4|2088.4|2094.6|2088.6|2094.4|2088.4|2
1613045700000|2021-02-11 12:15:00|2094.6|2088.6|2094.6|2088.6|2095.1|2089.1|2094.6|2088.6|3
1613046000000|2021-02-11 12:20:00|2094.4|2088.4|2094.9|2088.9|2095.4|2089.4|2094.4|2088.4|6
1613046300000|2021-02-11 12:25:00|2094.6|2088.6|2092.6|2086.6|2094.6|2088.6|2092.6|2086.6|3
1613046600000|2021-02-11 12:30:00|2092.9|2086.9|2094.4|2088.4|2095.1|2089.1|2092.9|2086.9|10
1613046900000|2021-02-11 12:35:00|2094.1|2088.1|2094.6|2088.6|2094.9|2088.9|2094.1|2088.1|5
1613047200000|2021-02-11 12:40:00|2095.1|2089.1|2091.9|2085.9|2095.4|2089.4|2091.9|2085.9|7
1613047500000|2021-02-11 12:45:00|2092.1|2086.1|2093.9|2087.9|2095.1|2089.1|2092.1|2086.1|42
1613047800000|2021-02-11 12:50:00|2093.4|2087.4|2092.9|2086.9|2093.4|2087.4|2091.6|2085.6|9
1613048100000|2021-02-11 12:55:00|2092.6|2086.6|2091.9|2085.9|2092.6|2086.6|2091.9|2085.9|7
1613048400000|2021-02-11 13:00:00|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|2091.9|2085.9|3
1613048700000|2021-02-11 13:05:00|2092.4|2086.4|2094.9|2088.9|2095.1|2089.1|2092.4|2086.4|20
1613049000000|2021-02-11 13:10:00|2095.1|2089.1|2094.1|2088.1|2095.9|2089.9|2093.9|2087.9|8
1613049300000|2021-02-11 13:15:00|2094.4|2088.4|2094.1|2088.1|2094.4|2088.4|2093.6|2087.6|6
1613049600000|2021-02-11 13:20:00|2094.4|2088.4|2094.9|2088.9|2094.9|2088.9|2094.4|2088.4|3
1613049900000|2021-02-11 13:25:00|2094.6|2088.6|2093.9|2087.9|2094.6|2088.6|2093.9|2087.9|4
1613050200000|2021-02-11 13:30:00|2094.1|2088.1|2095.1|2089.1|2095.1|2089.1|2094.1|2088.1|6
1613050500000|2021-02-11 13:35:00|2094.9|2088.9|2093.4|2087.4|2094.9|2088.9|2093.1|2087.1|11
1613050800000|2021-02-11 13:40:00|2093.6|2087.6|2093.9|2087.9|2094.1|2088.1|2093.6|2087.6|4
1613051100000|2021-02-11 13:45:00|2094.1|2088.1|2093.6|2087.6|2094.1|2088.1|2093.6|2087.6|7
1613051400000|2021-02-11 13:50:00|2093.4|2087.4|2093.9|2087.9|2094.1|2088.1|2093.4|2087.4|5
1613051700000|2021-02-11 13:55:00|2094.1|2088.1|2093.9|2087.9|2094.1|2088.1|2093.6|2087.6|6
1613052000000|2021-02-11 14:00:00|2094.1|2088.1|2093.6|2087.6|2094.1|2088.1|2093.4|2087.4|12
1613052300000|2021-02-11 14:05:00|2093.9|2087.9|2093.6|2087.6|2094.1|2088.1|2093.1|2087.1|9
1613052600000|2021-02-11 14:10:00|2093.9|2087.9|2092.9|2086.9|2094.1|2088.1|2092.9|2086.9|11
1613052900000|2021-02-11 14:15:00|2093.1|2087.1|2094.6|2088.6|2094.9|2088.9|2093.1|2087.1|16
1613053200000|2021-02-11 14:20:00|2094.9|2088.9|2096.1|2090.1|2096.1|2090.1|2093.9|2087.9|12
1613053500000|2021-02-11 14:25:00|2095.9|2089.9|2096.1|2090.1|2096.4|2090.4|2095.6|2089.6|8
1613053800000|2021-02-11 14:30:00|2096.4|2090.4|2097.9|2091.9|2098.1|2092.1|2096.4|2090.4|12
1613054100000|2021-02-11 14:35:00|2097.6|2091.6|2099.6|2093.6|2099.6|2093.6|2097.6|2091.6|16
1613054400000|2021-02-11 14:40:00|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|2099.1|2093.1|11
1613054700000|2021-02-11 14:45:00|2100.1|2094.1|2105.6|2099.6|2105.9|2099.9|2100.1|2094.1|32
1613055000000|2021-02-11 14:50:00|2105.9|2099.9|2100.6|2094.6|2105.9|2099.9|2099.6|2093.6|58
1613055300000|2021-02-11 14:55:00|2100.9|2094.9|2104.1|2098.1|2104.6|2098.6|2100.9|2094.9|35
1613055600000|2021-02-11 15:00:00|2104.4|2098.4|2104.9|2098.9|2104.9|2098.9|2103.6|2097.6|24
1613055900000|2021-02-11 15:05:00|2105.4|2099.4|2104.9|2098.9|2106.9|2100.9|2104.6|2098.6|31
1613056200000|2021-02-11 15:10:00|2105.6|2099.6|2108.9|2102.9|2108.9|2102.9|2104.9|2098.9|22
1613056500000|2021-02-11 15:15:00|2108.6|2102.6|2108.4|2102.4|2108.9|2102.9|2107.4|2101.4|17
1613056800000|2021-02-11 15:20:00|2108.6|2102.6|2107.1|2101.1|2109.9|2103.9|2107.1|2101.1|25
1613057100000|2021-02-11 15:25:00|2107.4|2101.4|2107.9|2101.9|2108.6|2102.6|2106.1|2100.1|34
1613057400000|2021-02-11 15:30:00|2107.6|2101.6|2108.6|2102.6|2108.6|2102.6|2105.1|2099.1|40
1613057700000|2021-02-11 15:35:00|2108.9|2102.9|2108.1|2102.1|2109.9|2103.9|2108.1|2102.1|19
1613058000000|2021-02-11 15:40:00|2108.9|2102.9|2106.6|2100.6|2109.6|2103.6|2106.4|2100.4|24
1613058300000|2021-02-11 15:45:00|2106.9|2100.9|2104.6|2098.6|2107.4|2101.4|2104.4|2098.4|16
1613058600000|2021-02-11 15:50:00|2104.9|2098.9|2107.1|2101.1|2107.6|2101.6|2104.4|2098.4|33
1613058900000|2021-02-11 15:55:00|2107.4|2101.4|2106.4|2100.4|2107.4|2101.4|2105.9|2099.9|31
1613059200000|2021-02-11 16:00:00|2106.1|2100.1|2107.4|2101.4|2107.6|2101.6|2105.1|2099.1|30
1613059500000|2021-02-11 16:05:00|2106.4|2100.4|2097.9|2091.9|2107.6|2101.6|2097.9|2091.9|37
1613059800000|2021-02-11 16:10:00|2097.6|2091.6|2100.1|2094.1|2107.4|2101.4|2095.4|2089.4|87
1613060100000|2021-02-11 16:15:00|2100.4|2094.4|2108.6|2102.6|2110.9|2104.9|2098.6|2092.6|152
1613060400000|2021-02-11 16:20:00|2108.9|2102.9|2111.9|2105.9|2113.9|2107.9|2108.4|2102.4|26
1613060700000|2021-02-11 16:25:00|2111.6|2105.6|2112.4|2106.4|2112.9|2106.9|2111.4|2105.4|20
1613061000000|2021-02-11 16:30:00|2112.6|2106.6|2112.9|2106.9|2112.9|2106.9|2111.9|2105.9|15
1613061300000|2021-02-11 16:35:00|2112.6|2106.6|2112.4|2106.4|2112.6|2106.6|2112.4|2106.4|4
1613061600000|2021-02-11 16:40:00|2112.1|2106.1|2117.1|2111.1|2117.4|2111.4|2112.1|2106.1|20
1613061900000|2021-02-11 16:45:00|2117.4|2111.4|2117.9|2111.9|2118.4|2112.4|2116.9|2110.9|14
1613062200000|2021-02-11 16:50:00|2117.6|2111.6|2118.6|2112.6|2118.6|2112.6|2117.6|2111.6|13
1613062500000|2021-02-11 16:55:00|2118.4|2112.4|2118.4|2112.4|2119.6|2113.6|2118.4|2112.4|13
1613062800000|2021-02-11 17:00:00|2119.4|2113.4|2116.9|2110.9|2119.4|2113.4|2115.4|2109.4|25
1613063100000|2021-02-11 17:05:00|2117.1|2111.1|2119.4|2113.4|2119.4|2113.4|2117.1|2111.1|13
1613063400000|2021-02-11 17:10:00|2118.9|2112.9|2119.6|2113.6|2119.6|2113.6|2117.6|2111.6|17
1613063700000|2021-02-11 17:15:00|2118.9|2112.9|2118.1|2112.1|2118.9|2112.9|2117.6|2111.6|7
1613064000000|2021-02-11 17:20:00|2117.9|2111.9|2117.1|2111.1|2118.4|2112.4|2114.6|2108.6|21
1613064300000|2021-02-11 17:25:00|2116.9|2110.9|2115.4|2109.4|2116.9|2110.9|2115.4|2109.4|10
1613064600000|2021-02-11 17:30:00|2114.9|2108.9|2115.1|2109.1|2115.6|2109.6|2113.9|2107.9|12
1613064900000|2021-02-11 17:35:00|2114.6|2108.6|2114.1|2108.1|2114.6|2108.6|2113.4|2107.4|8
1613065500000|2021-02-11 17:45:00|2114.4|2108.4|2114.6|2108.6|2114.6|2108.6|2114.4|2108.4|4
1613065800000|2021-02-11 17:50:00|2114.9|2108.9|2119.4|2113.4|2119.4|2113.4|2114.9|2108.9|6
1613066100000|2021-02-11 17:55:00|2120|2114|2120.6|2114.6|2120.6|2114.6|2119.4|2113.4|14
1613091600000|2021-02-12 01:00:00|2119.4|2113.4|2121.4|2115.4|2121.4|2115.4|2119.4|2113.4|26
1613091900000|2021-02-12 01:05:00|2121.3|2115.3|2120.6|2114.6|2121.6|2115.6|2120.6|2114.6|5
1613092200000|2021-02-12 01:10:00|2120.9|2114.9|2121.6|2115.6|2121.8|2115.8|2120.9|2114.9|3
1613092500000|2021-02-12 01:15:00|2121.8|2115.8|2117.6|2111.6|2121.8|2115.8|2117.6|2111.6|23
1613092800000|2021-02-12 01:20:00|2119|2113|2117.8|2111.8|2119|2113|2117.6|2111.6|6
1613095500000|2021-02-12 02:05:00|2117.1|2111.1|2117.3|2111.3|2118|2112|2117.1|2111.1|3
1613099100000|2021-02-12 03:05:00|2117|2111|2117.6|2111.6|2117.6|2111.6|2116.6|2110.6|7
1613099400000|2021-02-12 03:10:00|2118.3|2112.3|2118.6|2112.6|2118.8|2112.8|2118.3|2112.3|3
1613100300000|2021-02-12 03:25:00|2118|2112|2118|2112|2118.3|2112.3|2118|2112|5
1613101500000|2021-02-12 03:45:00|2118.1|2112.1|2118.3|2112.3|2118.3|2112.3|2118.1|2112.1|2
1613102400000|2021-02-12 04:00:00|2118.6|2112.6|2118.4|2112.4|2118.6|2112.6|2118.4|2112.4|2
1613104800000|2021-02-12 04:40:00|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|1
1613106300000|2021-02-12 05:05:00|2118.4|2112.4|2118.4|2112.4|2118.6|2112.6|2118.4|2112.4|3
1613106600000|2021-02-12 05:10:00|2118.6|2112.6|2118.4|2112.4|2118.6|2112.6|2118.4|2112.4|2
1613106900000|2021-02-12 05:15:00|2118.6|2112.6|2118.6|2112.6|2118.9|2112.9|2118.4|2112.4|8
1613107200000|2021-02-12 05:20:00|2118.5|2112.5|2119.1|2113.1|2119.1|2113.1|2118.5|2112.5|5
1613107500000|2021-02-12 05:25:00|2119.4|2113.4|2119.1|2113.1|2119.4|2113.4|2119.1|2113.1|3
1613108100000|2021-02-12 05:35:00|2119.4|2113.4|2119.3|2113.3|2120.3|2114.3|2119.1|2113.1|33
1613108700000|2021-02-12 05:45:00|2119.5|2113.5|2119.8|2113.8|2119.8|2113.8|2119.5|2113.5|2
1613109600000|2021-02-12 06:00:00|2119.9|2113.9|2120|2114|2120|2114|2119.9|2113.9|4
1613109900000|2021-02-12 06:05:00|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|1
1613110200000|2021-02-12 06:10:00|2120.6|2114.6|2121.4|2115.4|2122.3|2116.3|2120.6|2114.6|19
1613110500000|2021-02-12 06:15:00|2121.6|2115.6|2119.9|2113.9|2121.6|2115.6|2119.1|2113.1|8
1613110800000|2021-02-12 06:20:00|2120|2114|2119.1|2113.1|2120|2114|2119.1|2113.1|3
1613111100000|2021-02-12 06:25:00|2120.3|2114.3|2121.1|2115.1|2121.1|2115.1|2120.3|2114.3|5
1613111400000|2021-02-12 06:30:00|2120.5|2114.5|2120.5|2114.5|2120.5|2114.5|2120.5|2114.5|1
1613111700000|2021-02-12 06:35:00|2121.5|2115.5|2120.6|2114.6|2122.4|2116.4|2119.9|2113.9|52
1613112300000|2021-02-12 06:45:00|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|2120.3|2114.3|3
1613112900000|2021-02-12 06:55:00|2120.5|2114.5|2120.8|2114.8|2120.8|2114.8|2120.5|2114.5|2
1613113200000|2021-02-12 07:00:00|2120.5|2114.5|2120.1|2114.1|2120.5|2114.5|2120.1|2114.1|3
1613113500000|2021-02-12 07:05:00|2120.3|2114.3|2120.3|2114.3|2120.3|2114.3|2120.3|2114.3|1
1613113800000|2021-02-12 07:10:00|2120|2114|2119.9|2113.9|2120|2114|2119.9|2113.9|2
1613114100000|2021-02-12 07:15:00|2120.1|2114.1|2120.3|2114.3|2120.3|2114.3|2120.1|2114.1|2
1613114400000|2021-02-12 07:20:00|2119.8|2113.8|2120.3|2114.3|2121|2115|2119.8|2113.8|16
1613115000000|2021-02-12 07:30:00|2120.4|2114.4|2121.9|2115.9|2122|2116|2120.4|2114.4|13
1613115300000|2021-02-12 07:35:00|2121.4|2115.4|2121|2115|2121.4|2115.4|2120.6|2114.6|5
1613115600000|2021-02-12 07:40:00|2120.4|2114.4|2120.4|2114.4|2120.6|2114.6|2116.5|2110.5|15
1613115900000|2021-02-12 07:45:00|2121|2115|2122.1|2116.1|2123|2117|2121|2115|8
1613116200000|2021-02-12 07:50:00|2121.9|2115.9|2121.5|2115.5|2121.9|2115.9|2121.5|2115.5|2
1613116500000|2021-02-12 07:55:00|2121.4|2115.4|2122.9|2116.9|2122.9|2116.9|2117.6|2111.6|32
1613116800000|2021-02-12 08:00:00|2123.1|2117.1|2124.1|2118.1|2124.6|2118.6|2120.4|2114.4|33
1613117100000|2021-02-12 08:05:00|2124.4|2118.4|2123.6|2117.6|2124.6|2118.6|2123.6|2117.6|12
1613117400000|2021-02-12 08:10:00|2123.4|2117.4|2123.6|2117.6|2124.1|2118.1|2123.1|2117.1|15
1613117700000|2021-02-12 08:15:00|2123.1|2117.1|2121.6|2115.6|2123.1|2117.1|2121.1|2115.1|13
1613118000000|2021-02-12 08:20:00|2121.4|2115.4|2122.1|2116.1|2122.1|2116.1|2121.1|2115.1|14
1613118300000|2021-02-12 08:25:00|2121.9|2115.9|2118.6|2112.6|2122.1|2116.1|2116.9|2110.9|25
1613118600000|2021-02-12 08:30:00|2117.9|2111.9|2117.6|2111.6|2118.6|2112.6|2116.9|2110.9|8
1613118900000|2021-02-12 08:35:00|2117.4|2111.4|2112.9|2106.9|2117.4|2111.4|2111.9|2105.9|81
1613119200000|2021-02-12 08:40:00|2113.9|2107.9|2113.9|2107.9|2114.1|2108.1|2111.9|2105.9|41
1613119500000|2021-02-12 08:45:00|2114.1|2108.1|2114.6|2108.6|2116.4|2110.4|2112.6|2106.6|35
1613119800000|2021-02-12 08:50:00|2114.1|2108.1|2116.4|2110.4|2117.6|2111.6|2113.6|2107.6|40
1613120100000|2021-02-12 08:55:00|2116.1|2110.1|2115.4|2109.4|2116.4|2110.4|2113.4|2107.4|39
1613120400000|2021-02-12 09:00:00|2115.6|2109.6|2116.6|2110.6|2118.9|2112.9|2115.6|2109.6|32
1613120700000|2021-02-12 09:05:00|2116.4|2110.4|2114.9|2108.9|2117.1|2111.1|2114.6|2108.6|40
1613121000000|2021-02-12 09:10:00|2114.6|2108.6|2112.6|2106.6|2115.1|2109.1|2112.4|2106.4|47
1613121300000|2021-02-12 09:15:00|2112.4|2106.4|2116.9|2110.9|2116.9|2110.9|2112.4|2106.4|19
1613121600000|2021-02-12 09:20:00|2116.6|2110.6|2117.9|2111.9|2118.6|2112.6|2116.6|2110.6|15
1613121900000|2021-02-12 09:25:00|2118.1|2112.1|2116.4|2110.4|2119.9|2113.9|2116.1|2110.1|16
1613122200000|2021-02-12 09:30:00|2116.6|2110.6|2116.1|2110.1|2117.1|2111.1|2115.9|2109.9|19
1613122500000|2021-02-12 09:35:00|2116.4|2110.4|2116.4|2110.4|2117.1|2111.1|2116.4|2110.4|9
1613122800000|2021-02-12 09:40:00|2116.6|2110.6|2118.9|2112.9|2118.9|2112.9|2116.4|2110.4|21
1613123100000|2021-02-12 09:45:00|2119.1|2113.1|2118.9|2112.9|2119.1|2113.1|2118.1|2112.1|18
1613123400000|2021-02-12 09:50:00|2118.6|2112.6|2119.1|2113.1|2119.1|2113.1|2117.9|2111.9|29
1613123700000|2021-02-12 09:55:00|2118.9|2112.9|2119.6|2113.6|2119.6|2113.6|2118.4|2112.4|24
1613124000000|2021-02-12 10:00:00|2119.4|2113.4|2119.9|2113.9|2120.1|2114.1|2119.4|2113.4|13
1613124300000|2021-02-12 10:05:00|2120.1|2114.1|2120.6|2114.6|2120.6|2114.6|2120.1|2114.1|14
1613124600000|2021-02-12 10:10:00|2119.9|2113.9|2121.6|2115.6|2121.9|2115.9|2119.9|2113.9|14
1613124900000|2021-02-12 10:15:00|2121.4|2115.4|2122.6|2116.6|2122.6|2116.6|2121.4|2115.4|13
1613125200000|2021-02-12 10:20:00|2122.4|2116.4|2122.4|2116.4|2124.1|2118.1|2122.1|2116.1|24
1613125500000|2021-02-12 10:25:00|2122.1|2116.1|2124.4|2118.4|2124.6|2118.6|2121.6|2115.6|18
1613125800000|2021-02-12 10:30:00|2124.1|2118.1|2124.1|2118.1|2124.9|2118.9|2123.6|2117.6|13
1613126100000|2021-02-12 10:35:00|2124.4|2118.4|2125.4|2119.4|2125.4|2119.4|2124.4|2118.4|11
1613126400000|2021-02-12 10:40:00|2125.1|2119.1|2125.6|2119.6|2125.6|2119.6|2124.9|2118.9|9
1613126700000|2021-02-12 10:45:00|2125.9|2119.9|2125.1|2119.1|2125.9|2119.9|2124.6|2118.6|8
1613127000000|2021-02-12 10:50:00|2124.9|2118.9|2125.4|2119.4|2125.4|2119.4|2124.6|2118.6|13
1613127300000|2021-02-12 10:55:00|2125.6|2119.6|2125.9|2119.9|2125.9|2119.9|2125.6|2119.6|2
1613127600000|2021-02-12 11:00:00|2125.6|2119.6|2125.4|2119.4|2125.6|2119.6|2124.9|2118.9|7
1613127900000|2021-02-12 11:05:00|2125.1|2119.1|2124.6|2118.6|2125.1|2119.1|2123.9|2117.9|8
1613128200000|2021-02-12 11:10:00|2124.1|2118.1|2124.9|2118.9|2124.9|2118.9|2124.1|2118.1|4
1613128500000|2021-02-12 11:15:00|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|2125.1|2119.1|3
1613128800000|2021-02-12 11:20:00|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|2124.9|2118.9|3
1613129100000|2021-02-12 11:25:00|2124.9|2118.9|2124.9|2118.9|2125.4|2119.4|2124.9|2118.9|4
1613129400000|2021-02-12 11:30:00|2124.6|2118.6|2124.9|2118.9|2124.9|2118.9|2124.1|2118.1|5
1613129700000|2021-02-12 11:35:00|2124.6|2118.6|2125.4|2119.4|2125.6|2119.6|2124.6|2118.6|5
1613130000000|2021-02-12 11:40:00|2125.6|2119.6|2126.4|2120.4|2126.4|2120.4|2125.6|2119.6|6
1613130300000|2021-02-12 11:45:00|2126.1|2120.1|2125.4|2119.4|2126.1|2120.1|2125.1|2119.1|8
1613130600000|2021-02-12 11:50:00|2125.1|2119.1|2125.9|2119.9|2126.1|2120.1|2124.6|2118.6|12
1613130900000|2021-02-12 11:55:00|2125.6|2119.6|2125.4|2119.4|2126.4|2120.4|2125.1|2119.1|8
1613131200000|2021-02-12 12:00:00|2125.6|2119.6|2124.6|2118.6|2125.6|2119.6|2124.6|2118.6|9
1613131500000|2021-02-12 12:05:00|2124.4|2118.4|2125.1|2119.1|2125.6|2119.6|2124.4|2118.4|6
1613131800000|2021-02-12 12:10:00|2124.9|2118.9|2125.4|2119.4|2125.6|2119.6|2124.6|2118.6|8
1613132100000|2021-02-12 12:15:00|2125.6|2119.6|2124.9|2118.9|2125.9|2119.9|2123.9|2117.9|17
1613132400000|2021-02-12 12:20:00|2125.1|2119.1|2124.9|2118.9|2125.4|2119.4|2124.9|2118.9|6
1613132700000|2021-02-12 12:25:00|2124.6|2118.6|2125.1|2119.1|2125.1|2119.1|2123.4|2117.4|10
1613133000000|2021-02-12 12:30:00|2124.9|2118.9|2125.4|2119.4|2125.6|2119.6|2124.6|2118.6|8
1613133300000|2021-02-12 12:35:00|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|1
1613133600000|2021-02-12 12:40:00|2125.9|2119.9|2125.1|2119.1|2126.1|2120.1|2125.1|2119.1|14
1613133900000|2021-02-12 12:45:00|2124.9|2118.9|2125.9|2119.9|2126.9|2120.9|2124.4|2118.4|38
1613134200000|2021-02-12 12:50:00|2125.6|2119.6|2125.9|2119.9|2125.9|2119.9|2124.9|2118.9|20
1613134500000|2021-02-12 12:55:00|2126.1|2120.1|2125.6|2119.6|2126.1|2120.1|2125.1|2119.1|21
1613134800000|2021-02-12 13:00:00|2125.9|2119.9|2126.1|2120.1|2126.1|2120.1|2125.6|2119.6|6
1613135100000|2021-02-12 13:05:00|2125.9|2119.9|2124.6|2118.6|2126.6|2120.6|2124.4|2118.4|19
1613135400000|2021-02-12 13:10:00|2124.4|2118.4|2124.6|2118.6|2124.9|2118.9|2122.9|2116.9|14
1613135700000|2021-02-12 13:15:00|2124.4|2118.4|2124.4|2118.4|2124.6|2118.6|2124.1|2118.1|5
1613136000000|2021-02-12 13:20:00|2123.9|2117.9|2123.4|2117.4|2123.9|2117.9|2121.9|2115.9|12
1613136300000|2021-02-12 13:25:00|2123.1|2117.1|2123.9|2117.9|2124.1|2118.1|2123.1|2117.1|11
1613136600000|2021-02-12 13:30:00|2123.6|2117.6|2123.9|2117.9|2123.9|2117.9|2123.1|2117.1|11
1613136900000|2021-02-12 13:35:00|2123.4|2117.4|2123.4|2117.4|2123.9|2117.9|2122.9|2116.9|17
1613137200000|2021-02-12 13:40:00|2123.6|2117.6|2124.6|2118.6|2124.9|2118.9|2123.4|2117.4|19
1613137500000|2021-02-12 13:45:00|2123.9|2117.9|2123.6|2117.6|2124.4|2118.4|2123.6|2117.6|13
1613137800000|2021-02-12 13:50:00|2123.4|2117.4|2123.6|2117.6|2123.6|2117.6|2123.1|2117.1|4
1613138100000|2021-02-12 13:55:00|2123.4|2117.4|2123.6|2117.6|2123.9|2117.9|2123.4|2117.4|3
1613138400000|2021-02-12 14:00:00|2123.4|2117.4|2124.6|2118.6|2124.6|2118.6|2123.4|2117.4|12
1613138700000|2021-02-12 14:05:00|2124.9|2118.9|2124.6|2118.6|2124.9|2118.9|2124.6|2118.6|2
1613139000000|2021-02-12 14:10:00|2124.1|2118.1|2123.9|2117.9|2124.6|2118.6|2123.1|2117.1|12
1613139300000|2021-02-12 14:15:00|2124.1|2118.1|2123.9|2117.9|2124.1|2118.1|2123.9|2117.9|2
1613139600000|2021-02-12 14:20:00|2123.6|2117.6|2124.1|2118.1|2124.4|2118.4|2123.6|2117.6|9
1613139900000|2021-02-12 14:25:00|2124.4|2118.4|2124.9|2118.9|2124.9|2118.9|2123.6|2117.6|5
1613140200000|2021-02-12 14:30:00|2124.6|2118.6|2126.1|2120.1|2126.4|2120.4|2124.6|2118.6|10
1613140500000|2021-02-12 14:35:00|2125.9|2119.9|2126.4|2120.4|2126.4|2120.4|2125.9|2119.9|3
1613140800000|2021-02-12 14:40:00|2126.6|2120.6|2126.6|2120.6|2127.1|2121.1|2125.9|2119.9|13
1613141100000|2021-02-12 14:45:00|2126.9|2120.9|2126.6|2120.6|2127.9|2121.9|2126.4|2120.4|16
1613141400000|2021-02-12 14:50:00|2126.9|2120.9|2125.9|2119.9|2126.9|2120.9|2125.9|2119.9|8
1613141700000|2021-02-12 14:55:00|2125.6|2119.6|2127.4|2121.4|2128.1|2122.1|2125.6|2119.6|21
1613142000000|2021-02-12 15:00:00|2127.1|2121.1|2127.4|2121.4|2127.6|2121.6|2126.6|2120.6|18
1613142300000|2021-02-12 15:05:00|2127.6|2121.6|2126.6|2120.6|2127.9|2121.9|2126.1|2120.1|25
1613142600000|2021-02-12 15:10:00|2127.1|2121.1|2126.1|2120.1|2127.4|2121.4|2126.1|2120.1|6
1613142900000|2021-02-12 15:15:00|2125.6|2119.6|2125.4|2119.4|2125.9|2119.9|2124.4|2118.4|13
1613143200000|2021-02-12 15:20:00|2125.6|2119.6|2125.6|2119.6|2126.1|2120.1|2125.6|2119.6|9
1613143500000|2021-02-12 15:25:00|2125.9|2119.9|2126.1|2120.1|2126.1|2120.1|2124.6|2118.6|27
1613143800000|2021-02-12 15:30:00|2126.4|2120.4|2127.1|2121.1|2127.1|2121.1|2126.1|2120.1|10
1613144100000|2021-02-12 15:35:00|2127.4|2121.4|2128.9|2122.9|2129.1|2123.1|2127.4|2121.4|16
1613144400000|2021-02-12 15:40:00|2129.1|2123.1|2127.1|2121.1|2130.4|2124.4|2126.9|2120.9|17
1613144700000|2021-02-12 15:45:00|2127.4|2121.4|2119.9|2113.9|2127.4|2121.4|2119.9|2113.9|56
1613145000000|2021-02-12 15:50:00|2119.6|2113.6|2117.1|2111.1|2119.9|2113.9|2115.4|2109.4|32
1613145300000|2021-02-12 15:55:00|2117.4|2111.4|2113.4|2107.4|2118.6|2112.6|2111.9|2105.9|43
1613145600000|2021-02-12 16:00:00|2113.1|2107.1|2117.1|2111.1|2118.1|2112.1|2113.1|2107.1|29
1613145900000|2021-02-12 16:05:00|2116.9|2110.9|2118.6|2112.6|2118.6|2112.6|2115.6|2109.6|30
1613146200000|2021-02-12 16:10:00|2118.4|2112.4|2117.4|2111.4|2118.6|2112.6|2115.4|2109.4|49
1613146500000|2021-02-12 16:15:00|2117.1|2111.1|2123.1|2117.1|2125.6|2119.6|2116.1|2110.1|202
1613146800000|2021-02-12 16:20:00|2122.6|2116.6|2114.9|2108.9|2122.9|2116.9|2113.9|2107.9|38
1613147100000|2021-02-12 16:25:00|2115.1|2109.1|2116.6|2110.6|2118.1|2112.1|2114.6|2108.6|23
1613147400000|2021-02-12 16:30:00|2116.4|2110.4|2122.6|2116.6|2122.6|2116.6|2116.4|2110.4|29
1613147700000|2021-02-12 16:35:00|2122.9|2116.9|2126.1|2120.1|2126.1|2120.1|2121.6|2115.6|40
1613148000000|2021-02-12 16:40:00|2126.4|2120.4|2128.4|2122.4|2128.9|2122.9|2126.4|2120.4|27
1613148300000|2021-02-12 16:45:00|2128.6|2122.6|2128.6|2122.6|2128.6|2122.6|2127.9|2121.9|8
1613148600000|2021-02-12 16:50:00|2129.1|2123.1|2130.1|2124.1|2130.1|2124.1|2129.1|2123.1|4
1613148900000|2021-02-12 16:55:00|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|1
1613149200000|2021-02-12 17:00:00|2130.1|2124.1|2130.6|2124.6|2131.1|2125.1|2130.1|2124.1|7
1613149500000|2021-02-12 17:05:00|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|1
1613150100000|2021-02-12 17:15:00|2130.1|2124.1|2131.1|2125.1|2131.1|2125.1|2130.1|2124.1|3
1613150400000|2021-02-12 17:20:00|2130.6|2124.6|2131.4|2125.4|2131.4|2125.4|2130.6|2124.6|3
1613150700000|2021-02-12 17:25:00|2131.6|2125.6|2132.1|2126.1|2132.1|2126.1|2131.6|2125.6|2
1613151000000|2021-02-12 17:30:00|2131.9|2125.9|2131.4|2125.4|2131.9|2125.9|2131.4|2125.4|3
1613151600000|2021-02-12 17:40:00|2131.1|2125.1|2131.1|2125.1|2131.1|2125.1|2130.4|2124.4|5
1613151900000|2021-02-12 17:45:00|2130.6|2124.6|2132.1|2126.1|2132.1|2126.1|2130.4|2124.4|6
1613152200000|2021-02-12 17:50:00|2131.1|2125.1|2131.6|2125.6|2131.6|2125.6|2130.6|2124.6|4
1613152500000|2021-02-12 17:55:00|2131.8|2125.8|2129.5|2123.5|2131.8|2125.8|2129.5|2123.5|7
1613350800000|2021-02-15 01:00:00|2133.8|2122.5|2131.6|2125.6|2133.8|2125.6|2131.6|2122.5|2
1613351400000|2021-02-15 01:10:00|2131.3|2125.3|2131.1|2125.1|2131.3|2125.3|2131.1|2125.1|2
1613352900000|2021-02-15 01:35:00|2131.4|2125.4|2131.5|2125.5|2131.5|2125.5|2131.4|2125.4|2
1613355600000|2021-02-15 02:20:00|2131.9|2125.9|2132|2126|2132|2126|2131.9|2125.9|2
1613356200000|2021-02-15 02:30:00|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|1
1613360700000|2021-02-15 03:45:00|2131.4|2125.4|2128.8|2122.8|2131.4|2125.4|2128.5|2122.5|9
1613361300000|2021-02-15 03:55:00|2128.6|2122.6|2128.6|2122.6|2128.6|2122.6|2128.4|2122.4|4
1613362500000|2021-02-15 04:15:00|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|1
1613363100000|2021-02-15 04:25:00|2128.3|2122.3|2127.6|2121.6|2128.5|2122.5|2127.6|2121.6|4
1613363400000|2021-02-15 04:30:00|2127.9|2121.9|2130.8|2124.8|2130.8|2124.8|2127.8|2121.8|9
1613365500000|2021-02-15 05:05:00|2130.5|2124.5|2129.4|2123.4|2130.5|2124.5|2129.4|2123.4|2
1613366100000|2021-02-15 05:15:00|2129.6|2123.6|2130.8|2124.8|2130.8|2124.8|2129.6|2123.6|6
1613366400000|2021-02-15 05:20:00|2130.9|2124.9|2130.8|2124.8|2130.9|2124.9|2130.8|2124.8|2
1613366700000|2021-02-15 05:25:00|2131|2125|2131.4|2125.4|2131.4|2125.4|2131|2125|3
1613367000000|2021-02-15 05:30:00|2131|2125|2129.9|2123.9|2131|2125|2129.5|2123.5|9
1613367300000|2021-02-15 05:35:00|2129.8|2123.8|2129.1|2123.1|2129.8|2123.8|2128.9|2122.9|4
1613367600000|2021-02-15 05:40:00|2128.9|2122.9|2130.3|2124.3|2130.3|2124.3|2128.9|2122.9|9
1613367900000|2021-02-15 05:45:00|2129.9|2123.9|2131|2125|2131|2125|2129.9|2123.9|8
1613368800000|2021-02-15 06:00:00|2130.9|2124.9|2130.8|2124.8|2130.9|2124.9|2130.8|2124.8|2
1613369100000|2021-02-15 06:05:00|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|1
1613370300000|2021-02-15 06:25:00|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|1
1613372400000|2021-02-15 07:00:00|2131.1|2125.1|2131.5|2125.5|2131.5|2125.5|2131.1|2125.1|3
1613372700000|2021-02-15 07:05:00|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|1
1613373300000|2021-02-15 07:15:00|2131.9|2125.9|2132.1|2126.1|2132.1|2126.1|2131.9|2125.9|2
1613373600000|2021-02-15 07:20:00|2132.4|2126.4|2132.5|2126.5|2132.5|2126.5|2132.4|2126.4|2
1613374200000|2021-02-15 07:30:00|2132.6|2126.6|2136.6|2130.6|2136.9|2130.9|2132.6|2126.6|16
1613374500000|2021-02-15 07:35:00|2137.1|2131.1|2136.6|2130.6|2137.4|2131.4|2136.6|2130.6|4
1613374800000|2021-02-15 07:40:00|2136.8|2130.8|2137.5|2131.5|2137.5|2131.5|2136.8|2130.8|2
1613375100000|2021-02-15 07:45:00|2137.8|2131.8|2137.1|2131.1|2137.8|2131.8|2137.1|2131.1|4
1613375400000|2021-02-15 07:50:00|2137.4|2131.4|2137.5|2131.5|2137.5|2131.5|2137.1|2131.1|5
1613375700000|2021-02-15 07:55:00|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|1
1613376000000|2021-02-15 08:00:00|2137.9|2131.9|2145.6|2139.6|2146.1|2140.1|2137.4|2131.4|120
1613376300000|2021-02-15 08:05:00|2145.9|2139.9|2146.1|2140.1|2148.6|2142.6|2144.9|2138.9|40
1613376600000|2021-02-15 08:10:00|2146.6|2140.6|2139.6|2133.6|2147.4|2141.4|2139.6|2133.6|26
1613376900000|2021-02-15 08:15:00|2139.4|2133.4|2139.4|2133.4|2140.4|2134.4|2137.9|2131.9|11
1613377200000|2021-02-15 08:20:00|2139.1|2133.1|2135.6|2129.6|2139.1|2133.1|2135.6|2129.6|10
1613377500000|2021-02-15 08:25:00|2135.9|2129.9|2135.1|2129.1|2136.4|2130.4|2134.9|2128.9|16
1613377800000|2021-02-15 08:30:00|2134.9|2128.9|2133.4|2127.4|2136.4|2130.4|2132.4|2126.4|27
1613378100000|2021-02-15 08:35:00|2133.6|2127.6|2133.9|2127.9|2133.9|2127.9|2132.1|2126.1|12
1613378400000|2021-02-15 08:40:00|2133.6|2127.6|2134.1|2128.1|2134.1|2128.1|2133.6|2127.6|5
1613378700000|2021-02-15 08:45:00|2133.9|2127.9|2138.4|2132.4|2138.6|2132.6|2133.9|2127.9|22
1613379000000|2021-02-15 08:50:00|2138.1|2132.1|2138.4|2132.4|2138.6|2132.6|2137.9|2131.9|12
1613379300000|2021-02-15 08:55:00|2138.6|2132.6|2137.6|2131.6|2139.9|2133.9|2137.6|2131.6|10
1613379600000|2021-02-15 09:00:00|2137.4|2131.4|2137.1|2131.1|2137.6|2131.6|2136.4|2130.4|20
1613379900000|2021-02-15 09:05:00|2137.4|2131.4|2136.6|2130.6|2138.4|2132.4|2136.4|2130.4|14
1613380200000|2021-02-15 09:10:00|2136.4|2130.4|2134.9|2128.9|2136.4|2130.4|2134.4|2128.4|18
1613380500000|2021-02-15 09:15:00|2135.1|2129.1|2137.9|2131.9|2137.9|2131.9|2135.1|2129.1|16
1613380800000|2021-02-15 09:20:00|2138.1|2132.1|2137.6|2131.6|2138.9|2132.9|2137.6|2131.6|7
1613381100000|2021-02-15 09:25:00|2137.9|2131.9|2136.9|2130.9|2137.9|2131.9|2136.4|2130.4|12
1613381400000|2021-02-15 09:30:00|2137.1|2131.1|2137.1|2131.1|2137.4|2131.4|2136.9|2130.9|7
1613381700000|2021-02-15 09:35:00|2137.4|2131.4|2137.1|2131.1|2137.4|2131.4|2136.4|2130.4|21
1613382000000|2021-02-15 09:40:00|2137.4|2131.4|2137.6|2131.6|2137.6|2131.6|2136.9|2130.9|9
1613382300000|2021-02-15 09:45:00|2137.4|2131.4|2135.1|2129.1|2137.9|2131.9|2135.1|2129.1|18
1613382600000|2021-02-15 09:50:00|2134.9|2128.9|2134.6|2128.6|2135.4|2129.4|2134.6|2128.6|17
1613382900000|2021-02-15 09:55:00|2134.9|2128.9|2134.1|2128.1|2134.9|2128.9|2132.4|2126.4|18
1613383200000|2021-02-15 10:00:00|2134.4|2128.4|2130.1|2124.1|2134.9|2128.9|2130.1|2124.1|47
1613383500000|2021-02-15 10:05:00|2129.9|2123.9|2128.6|2122.6|2130.1|2124.1|2128.4|2122.4|31
1613383800000|2021-02-15 10:10:00|2128.4|2122.4|2128.4|2122.4|2128.4|2122.4|2127.6|2121.6|11
1613384100000|2021-02-15 10:15:00|2127.4|2121.4|2128.9|2122.9|2129.9|2123.9|2127.4|2121.4|15
1613384400000|2021-02-15 10:20:00|2129.1|2123.1|2130.4|2124.4|2130.4|2124.4|2128.9|2122.9|7
1613384700000|2021-02-15 10:25:00|2130.6|2124.6|2129.6|2123.6|2130.6|2124.6|2129.4|2123.4|6
1613385000000|2021-02-15 10:30:00|2129.9|2123.9|2128.6|2122.6|2129.9|2123.9|2128.4|2122.4|8
1613385300000|2021-02-15 10:35:00|2128.9|2122.9|2131.1|2125.1|2132.4|2126.4|2128.6|2122.6|17
1613385600000|2021-02-15 10:40:00|2130.9|2124.9|2131.1|2125.1|2131.1|2125.1|2130.9|2124.9|4
1613385900000|2021-02-15 10:45:00|2130.9|2124.9|2131.1|2125.1|2131.1|2125.1|2130.9|2124.9|2
1613386200000|2021-02-15 10:50:00|2130.9|2124.9|2129.6|2123.6|2131.1|2125.1|2129.6|2123.6|12
1613386500000|2021-02-15 10:55:00|2129.9|2123.9|2130.6|2124.6|2130.6|2124.6|2128.6|2122.6|12
1613386800000|2021-02-15 11:00:00|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|2130.1|2124.1|3
1613387100000|2021-02-15 11:05:00|2130.1|2124.1|2132.4|2126.4|2132.4|2126.4|2130.1|2124.1|18
1613387400000|2021-02-15 11:10:00|2132.1|2126.1|2125.4|2119.4|2132.6|2126.6|2125.4|2119.4|66
1613387700000|2021-02-15 11:15:00|2125.6|2119.6|2126.4|2120.4|2126.4|2120.4|2124.9|2118.9|9
1613388000000|2021-02-15 11:20:00|2126.6|2120.6|2125.4|2119.4|2126.6|2120.6|2125.1|2119.1|7
1613388300000|2021-02-15 11:25:00|2125.1|2119.1|2127.1|2121.1|2127.1|2121.1|2125.1|2119.1|11
1613388600000|2021-02-15 11:30:00|2127.4|2121.4|2128.6|2122.6|2129.1|2123.1|2127.4|2121.4|8
1613388900000|2021-02-15 11:35:00|2128.9|2122.9|2131.1|2125.1|2131.1|2125.1|2128.9|2122.9|6
1613389200000|2021-02-15 11:40:00|2131.4|2125.4|2132.1|2126.1|2132.4|2126.4|2130.4|2124.4|22
1613389500000|2021-02-15 11:45:00|2132.4|2126.4|2133.6|2127.6|2133.6|2127.6|2132.4|2126.4|5
1613389800000|2021-02-15 11:50:00|2133.9|2127.9|2134.9|2128.9|2136.4|2130.4|2133.9|2127.9|24
1613390100000|2021-02-15 11:55:00|2134.6|2128.6|2135.4|2129.4|2135.4|2129.4|2133.9|2127.9|21
1613390400000|2021-02-15 12:00:00|2135.6|2129.6|2136.1|2130.1|2136.4|2130.4|2134.9|2128.9|14
1613390700000|2021-02-15 12:05:00|2135.9|2129.9|2138.4|2132.4|2138.4|2132.4|2134.9|2128.9|28
1613391000000|2021-02-15 12:10:00|2137.9|2131.9|2136.6|2130.6|2137.9|2131.9|2136.6|2130.6|15
1613391300000|2021-02-15 12:15:00|2136.4|2130.4|2136.6|2130.6|2137.9|2131.9|2136.1|2130.1|18
1613391600000|2021-02-15 12:20:00|2135.9|2129.9|2133.4|2127.4|2135.9|2129.9|2133.4|2127.4|9
1613391900000|2021-02-15 12:25:00|2132.9|2126.9|2128.4|2122.4|2133.1|2127.1|2128.4|2122.4|18
1613392200000|2021-02-15 12:30:00|2128.6|2122.6|2131.1|2125.1|2131.4|2125.4|2127.9|2121.9|37
1613392500000|2021-02-15 12:35:00|2130.9|2124.9|2129.9|2123.9|2131.6|2125.6|2129.1|2123.1|12
1613392800000|2021-02-15 12:40:00|2130.4|2124.4|2126.4|2120.4|2130.4|2124.4|2126.1|2120.1|24
1613393100000|2021-02-15 12:45:00|2126.1|2120.1|2125.4|2119.4|2126.4|2120.4|2124.1|2118.1|44
1613393400000|2021-02-15 12:50:00|2125.6|2119.6|2124.9|2118.9|2126.6|2120.6|2124.1|2118.1|59
1613393700000|2021-02-15 12:55:00|2124.6|2118.6|2122.6|2116.6|2125.1|2119.1|2122.4|2116.4|20
1613394000000|2021-02-15 13:00:00|2123.1|2117.1|2125.4|2119.4|2125.4|2119.4|2122.4|2116.4|25
1613394300000|2021-02-15 13:05:00|2125.1|2119.1|2125.4|2119.4|2127.4|2121.4|2124.4|2118.4|20
1613394600000|2021-02-15 13:10:00|2125.6|2119.6|2127.1|2121.1|2127.1|2121.1|2125.4|2119.4|8
1613394900000|2021-02-15 13:15:00|2127.6|2121.6|2128.1|2122.1|2128.6|2122.6|2127.4|2121.4|19
1613395200000|2021-02-15 13:20:00|2128.4|2122.4|2129.4|2123.4|2130.6|2124.6|2128.4|2122.4|13
1613395500000|2021-02-15 13:25:00|2128.9|2122.9|2128.6|2122.6|2131.1|2125.1|2128.6|2122.6|14
1613395800000|2021-02-15 13:30:00|2128.9|2122.9|2129.4|2123.4|2129.6|2123.6|2128.9|2122.9|8
1613396100000|2021-02-15 13:35:00|2129.1|2123.1|2126.4|2120.4|2129.1|2123.1|2126.1|2120.1|14
1613396400000|2021-02-15 13:40:00|2126.1|2120.1|2128.9|2122.9|2128.9|2122.9|2125.9|2119.9|12
1613396700000|2021-02-15 13:45:00|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|1
1613397000000|2021-02-15 13:50:00|2129.6|2123.6|2129.1|2123.1|2129.9|2123.9|2128.4|2122.4|14
1613397300000|2021-02-15 13:55:00|2129.4|2123.4|2128.4|2122.4|2129.6|2123.6|2128.4|2122.4|7
1613397600000|2021-02-15 14:00:00|2128.1|2122.1|2129.4|2123.4|2129.4|2123.4|2128.1|2122.1|10
1613397900000|2021-02-15 14:05:00|2129.1|2123.1|2129.6|2123.6|2129.6|2123.6|2128.9|2122.9|9
1613398200000|2021-02-15 14:10:00|2129.4|2123.4|2128.9|2122.9|2129.4|2123.4|2128.9|2122.9|3
1613398500000|2021-02-15 14:15:00|2129.1|2123.1|2127.6|2121.6|2129.4|2123.4|2127.6|2121.6|11
1613398800000|2021-02-15 14:20:00|2127.9|2121.9|2128.1|2122.1|2128.4|2122.4|2127.9|2121.9|4
1613399100000|2021-02-15 14:25:00|2128.6|2122.6|2128.1|2122.1|2128.9|2122.9|2127.9|2121.9|5
1613399400000|2021-02-15 14:30:00|2127.9|2121.9|2127.1|2121.1|2127.9|2121.9|2126.4|2120.4|12
1613399700000|2021-02-15 14:35:00|2126.9|2120.9|2127.1|2121.1|2127.1|2121.1|2126.9|2120.9|4
1613400000000|2021-02-15 14:40:00|2127.4|2121.4|2127.4|2121.4|2127.6|2121.6|2127.1|2121.1|5
1613400300000|2021-02-15 14:45:00|2127.6|2121.6|2127.6|2121.6|2128.1|2122.1|2127.1|2121.1|12
1613400600000|2021-02-15 14:50:00|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|1
1613400900000|2021-02-15 14:55:00|2127.6|2121.6|2128.9|2122.9|2128.9|2122.9|2127.6|2121.6|10
1613401200000|2021-02-15 15:00:00|2128.6|2122.6|2126.9|2120.9|2128.9|2122.9|2126.6|2120.6|16
1613401500000|2021-02-15 15:05:00|2127.1|2121.1|2129.6|2123.6|2129.9|2123.9|2127.1|2121.1|7
1613401800000|2021-02-15 15:10:00|2129.4|2123.4|2129.4|2123.4|2129.9|2123.9|2129.1|2123.1|7
1613402100000|2021-02-15 15:15:00|2128.4|2122.4|2129.1|2123.1|2129.4|2123.4|2128.4|2122.4|4
1613402400000|2021-02-15 15:20:00|2129.4|2123.4|2129.1|2123.1|2129.4|2123.4|2128.9|2122.9|8
1613402700000|2021-02-15 15:25:00|2128.9|2122.9|2129.4|2123.4|2129.4|2123.4|2128.9|2122.9|3
1613403000000|2021-02-15 15:30:00|2129.6|2123.6|2128.6|2122.6|2129.6|2123.6|2127.9|2121.9|11
1613403300000|2021-02-15 15:35:00|2128.9|2122.9|2129.1|2123.1|2129.1|2123.1|2128.9|2122.9|2
1613403600000|2021-02-15 15:40:00|2128.9|2122.9|2128.1|2122.1|2129.1|2123.1|2127.6|2121.6|11
1613403900000|2021-02-15 15:45:00|2127.9|2121.9|2127.1|2121.1|2127.9|2121.9|2126.1|2120.1|30
1613404200000|2021-02-15 15:50:00|2127.4|2121.4|2126.9|2120.9|2127.4|2121.4|2126.9|2120.9|11
1613404500000|2021-02-15 15:55:00|2127.1|2121.1|2128.1|2122.1|2128.1|2122.1|2127.1|2121.1|5
1613404800000|2021-02-15 16:00:00|2128.4|2122.4|2130.4|2124.4|2130.4|2124.4|2128.4|2122.4|13
1613405100000|2021-02-15 16:05:00|2130.9|2124.9|2131.1|2125.1|2131.1|2125.1|2129.4|2123.4|15
1613405400000|2021-02-15 16:10:00|2131.4|2125.4|2129.6|2123.6|2132.1|2126.1|2129.4|2123.4|10
1613405700000|2021-02-15 16:15:00|2129.4|2123.4|2125.9|2119.9|2129.6|2123.6|2125.1|2119.1|73
1613406000000|2021-02-15 16:20:00|2126.1|2120.1|2125.6|2119.6|2126.9|2120.9|2125.6|2119.6|14
1613406300000|2021-02-15 16:25:00|2125.9|2119.9|2126.6|2120.6|2126.6|2120.6|2125.6|2119.6|6
1613406600000|2021-02-15 16:30:00|2126.4|2120.4|2123.6|2117.6|2126.4|2120.4|2123.4|2117.4|40
1613406900000|2021-02-15 16:35:00|2123.4|2117.4|2123.4|2117.4|2124.1|2118.1|2120.6|2114.6|25
1613407200000|2021-02-15 16:40:00|2123.1|2117.1|2119.6|2113.6|2124.1|2118.1|2119.6|2113.6|10
1613407500000|2021-02-15 16:45:00|2119.9|2113.9|2120.4|2114.4|2120.9|2114.9|2119.1|2113.1|12
1613407800000|2021-02-15 16:50:00|2119.9|2113.9|2119.9|2113.9|2120.4|2114.4|2119.4|2113.4|7
1613408100000|2021-02-15 16:55:00|2119.6|2113.6|2117.9|2111.9|2119.9|2113.9|2116.9|2110.9|13
1613408400000|2021-02-15 17:00:00|2117.4|2111.4|2118.9|2112.9|2118.9|2112.9|2117.4|2111.4|4
1613408700000|2021-02-15 17:05:00|2119.1|2113.1|2117.1|2111.1|2119.4|2113.4|2117.1|2111.1|16
1613409000000|2021-02-15 17:10:00|2117.4|2111.4|2117.1|2111.1|2117.9|2111.9|2116.4|2110.4|6
1613409300000|2021-02-15 17:15:00|2117.4|2111.4|2118.9|2112.9|2119.1|2113.1|2116.4|2110.4|10
1613409600000|2021-02-15 17:20:00|2119.1|2113.1|2120.9|2114.9|2120.9|2114.9|2119.1|2113.1|4
1613410200000|2021-02-15 17:30:00|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|1
1613410500000|2021-02-15 17:35:00|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|1
1613411700000|2021-02-15 17:55:00|2120|2114|2123.4|2117.4|2123.4|2117.4|2120|2114|18
1613437200000|2021-02-16 01:00:00|2119.5|2113.5|2119|2113|2119.5|2113.5|2118.6|2112.6|6
1613437500000|2021-02-16 01:05:00|2118.9|2112.9|2119.1|2113.1|2119.1|2113.1|2118.9|2112.9|4
1613437800000|2021-02-16 01:10:00|2119.5|2113.5|2120.1|2114.1|2120.5|2114.5|2119.5|2113.5|4
1613438100000|2021-02-16 01:15:00|2119.9|2113.9|2120.3|2114.3|2120.3|2114.3|2119.9|2113.9|6
1613438400000|2021-02-16 01:20:00|2120.1|2114.1|2123|2117|2123|2117|2120.1|2114.1|23
1613438700000|2021-02-16 01:25:00|2122.6|2116.6|2122.9|2116.9|2123|2117|2121.9|2115.9|16
1613439000000|2021-02-16 01:30:00|2122.8|2116.8|2123.1|2117.1|2123.1|2117.1|2122.8|2116.8|7
1613439600000|2021-02-16 01:40:00|2123.3|2117.3|2124|2118|2124|2118|2123.3|2117.3|6
1613440500000|2021-02-16 01:55:00|2124.6|2118.6|2123.9|2117.9|2124.6|2118.6|2123.6|2117.6|6
1613440800000|2021-02-16 02:00:00|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|1
1613441400000|2021-02-16 02:10:00|2123.9|2117.9|2124.3|2118.3|2124.3|2118.3|2123.9|2117.9|2
1613442300000|2021-02-16 02:25:00|2124.4|2118.4|2124.5|2118.5|2124.6|2118.6|2124.4|2118.4|5
1613442900000|2021-02-16 02:35:00|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|1
1613443800000|2021-02-16 02:50:00|2124.4|2118.4|2124.1|2118.1|2124.4|2118.4|2124.1|2118.1|3
1613444100000|2021-02-16 02:55:00|2122.9|2116.9|2122.4|2116.4|2122.9|2116.9|2122.1|2116.1|8
1613445000000|2021-02-16 03:10:00|2122.3|2116.3|2122|2116|2122.3|2116.3|2122|2116|2
1613445600000|2021-02-16 03:20:00|2122.1|2116.1|2122.4|2116.4|2122.4|2116.4|2122.1|2116.1|2
1613446500000|2021-02-16 03:35:00|2122.5|2116.5|2122.4|2116.4|2122.5|2116.5|2122.4|2116.4|2
1613446800000|2021-02-16 03:40:00|2123|2117|2122.4|2116.4|2123|2117|2122.4|2116.4|2
1613447100000|2021-02-16 03:45:00|2122.6|2116.6|2123.6|2117.6|2123.6|2117.6|2122.6|2116.6|5
1613447400000|2021-02-16 03:50:00|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|1
1613447700000|2021-02-16 03:55:00|2123|2117|2122.6|2116.6|2123|2117|2122.6|2116.6|2
1613448600000|2021-02-16 04:10:00|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|1
1613448900000|2021-02-16 04:15:00|2123.3|2117.3|2123.5|2117.5|2123.5|2117.5|2123.3|2117.3|2
1613449500000|2021-02-16 04:25:00|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|1
1613452500000|2021-02-16 05:15:00|2122.6|2116.6|2118.8|2112.8|2123|2117|2118.5|2112.5|14
1613452800000|2021-02-16 05:20:00|2119|2113|2119|2113|2119.3|2113.3|2118.5|2112.5|6
1613453100000|2021-02-16 05:25:00|2119.5|2113.5|2119|2113|2119.5|2113.5|2119|2113|3
1613453700000|2021-02-16 05:35:00|2118.8|2112.8|2119|2113|2119.1|2113.1|2118.8|2112.8|3
1613454000000|2021-02-16 05:40:00|2118.5|2112.5|2118.3|2112.3|2119|2113|2118.3|2112.3|4
1613454300000|2021-02-16 05:45:00|2118.8|2112.8|2118.8|2112.8|2118.8|2112.8|2118.1|2112.1|4
1613454600000|2021-02-16 05:50:00|2118.1|2112.1|2118.5|2112.5|2118.5|2112.5|2118.1|2112.1|2
1613454900000|2021-02-16 05:55:00|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|1
1613455200000|2021-02-16 06:00:00|2118.5|2112.5|2118.1|2112.1|2118.6|2112.6|2117.5|2111.5|9
1613455500000|2021-02-16 06:05:00|2117.8|2111.8|2118.1|2112.1|2118.5|2112.5|2117.8|2111.8|5
1613455800000|2021-02-16 06:10:00|2118.3|2112.3|2117.8|2111.8|2118.5|2112.5|2116.6|2110.6|33
1613456100000|2021-02-16 06:15:00|2118.5|2112.5|2118.3|2112.3|2118.5|2112.5|2116.9|2110.9|26
1613456700000|2021-02-16 06:25:00|2118.1|2112.1|2118.1|2112.1|2118.3|2112.3|2117.8|2111.8|7
1613457000000|2021-02-16 06:30:00|2118.3|2112.3|2118.8|2112.8|2118.8|2112.8|2118.3|2112.3|5
1613457300000|2021-02-16 06:35:00|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|1
1613457600000|2021-02-16 06:40:00|2118.8|2112.8|2118.6|2112.6|2118.8|2112.8|2118|2112|7
1613457900000|2021-02-16 06:45:00|2118.5|2112.5|2118.5|2112.5|2118.5|2112.5|2118.3|2112.3|9
1613458200000|2021-02-16 06:50:00|2118.3|2112.3|2118|2112|2118.3|2112.3|2118|2112|2
1613458500000|2021-02-16 06:55:00|2118.3|2112.3|2118.3|2112.3|2118.3|2112.3|2118.3|2112.3|1
1613458800000|2021-02-16 07:00:00|2118.4|2112.4|2121.1|2115.1|2121.1|2115.1|2118.4|2112.4|28
1613459100000|2021-02-16 07:05:00|2121.3|2115.3|2120.1|2114.1|2121.3|2115.3|2120.1|2114.1|5
1613459400000|2021-02-16 07:10:00|2119.9|2113.9|2119.4|2113.4|2119.9|2113.9|2119.3|2113.3|4
1613460000000|2021-02-16 07:20:00|2119.1|2113.1|2118.9|2112.9|2119.1|2113.1|2118.9|2112.9|5
1613460300000|2021-02-16 07:25:00|2119.6|2113.6|2120.3|2114.3|2120.3|2114.3|2119.3|2113.3|8
1613460600000|2021-02-16 07:30:00|2119.3|2113.3|2121.1|2115.1|2122.3|2116.3|2119.3|2113.3|15
1613461200000|2021-02-16 07:40:00|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|1
1613461800000|2021-02-16 07:50:00|2120.6|2114.6|2119.8|2113.8|2121.3|2115.3|2117.8|2111.8|45
1613462100000|2021-02-16 07:55:00|2119|2113|2108.6|2102.6|2119|2113|2108.6|2102.6|92
1613462400000|2021-02-16 08:00:00|2108.9|2102.9|2111.6|2105.6|2112.6|2106.6|2107.1|2101.1|45
1613462700000|2021-02-16 08:05:00|2111.4|2105.4|2111.4|2105.4|2113.9|2107.9|2109.9|2103.9|29
1613463000000|2021-02-16 08:10:00|2111.6|2105.6|2111.6|2105.6|2113.6|2107.6|2109.9|2103.9|44
1613463300000|2021-02-16 08:15:00|2111.4|2105.4|2112.1|2106.1|2112.1|2106.1|2110.4|2104.4|24
1613463600000|2021-02-16 08:20:00|2112.6|2106.6|2115.1|2109.1|2115.1|2109.1|2112.6|2106.6|17
1613463900000|2021-02-16 08:25:00|2115.4|2109.4|2117.6|2111.6|2118.1|2112.1|2115.4|2109.4|7
1613464200000|2021-02-16 08:30:00|2117.9|2111.9|2119.1|2113.1|2119.1|2113.1|2117.9|2111.9|10
1613464500000|2021-02-16 08:35:00|2119.4|2113.4|2119.1|2113.1|2119.9|2113.9|2118.6|2112.6|10
1613464800000|2021-02-16 08:40:00|2118.9|2112.9|2117.1|2111.1|2119.1|2113.1|2116.4|2110.4|14
1613465400000|2021-02-16 08:50:00|2117.4|2111.4|2118.9|2112.9|2118.9|2112.9|2117.4|2111.4|5
1613465700000|2021-02-16 08:55:00|2119.1|2113.1|2119.6|2113.6|2119.6|2113.6|2119.1|2113.1|2
1613466000000|2021-02-16 09:00:00|2119.4|2113.4|2116.6|2110.6|2119.4|2113.4|2115.9|2109.9|31
1613466300000|2021-02-16 09:05:00|2116.4|2110.4|2116.9|2110.9|2117.6|2111.6|2116.4|2110.4|23
1613466600000|2021-02-16 09:10:00|2116.6|2110.6|2116.9|2110.9|2117.1|2111.1|2115.6|2109.6|16
1613466900000|2021-02-16 09:15:00|2117.1|2111.1|2115.1|2109.1|2117.4|2111.4|2112.6|2106.6|29
1613467200000|2021-02-16 09:20:00|2115.4|2109.4|2115.1|2109.1|2115.9|2109.9|2114.6|2108.6|17
1613467500000|2021-02-16 09:25:00|2115.4|2109.4|2118.1|2112.1|2118.4|2112.4|2115.4|2109.4|13
1613467800000|2021-02-16 09:30:00|2117.9|2111.9|2116.4|2110.4|2118.1|2112.1|2116.1|2110.1|17
1613468100000|2021-02-16 09:35:00|2116.6|2110.6|2115.9|2109.9|2116.6|2110.6|2115.6|2109.6|10
1613468400000|2021-02-16 09:40:00|2116.1|2110.1|2119.1|2113.1|2119.6|2113.6|2116.1|2110.1|16
1613468700000|2021-02-16 09:45:00|2118.9|2112.9|2117.1|2111.1|2118.9|2112.9|2116.6|2110.6|7
1613469000000|2021-02-16 09:50:00|2116.9|2110.9|2118.1|2112.1|2118.1|2112.1|2116.4|2110.4|14
1613469300000|2021-02-16 09:55:00|2117.9|2111.9|2118.6|2112.6|2119.1|2113.1|2117.9|2111.9|6
1613469600000|2021-02-16 10:00:00|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|1
1613469900000|2021-02-16 10:05:00|2119.1|2113.1|2119.1|2113.1|2119.4|2113.4|2118.4|2112.4|8
1613470200000|2021-02-16 10:10:00|2118.9|2112.9|2118.9|2112.9|2119.1|2113.1|2118.6|2112.6|13
1613470500000|2021-02-16 10:15:00|2118.6|2112.6|2119.4|2113.4|2119.4|2113.4|2117.9|2111.9|12
1613470800000|2021-02-16 10:20:00|2118.9|2112.9|2118.1|2112.1|2119.1|2113.1|2118.1|2112.1|5
1613471100000|2021-02-16 10:25:00|2118.4|2112.4|2118.4|2112.4|2118.6|2112.6|2118.4|2112.4|3
1613471400000|2021-02-16 10:30:00|2118.6|2112.6|2119.9|2113.9|2120.1|2114.1|2118.6|2112.6|7
1613472000000|2021-02-16 10:40:00|2120.1|2114.1|2121.4|2115.4|2121.4|2115.4|2120.1|2114.1|4
1613472300000|2021-02-16 10:45:00|2121.6|2115.6|2121.9|2115.9|2121.9|2115.9|2121.6|2115.6|2
1613472900000|2021-02-16 10:55:00|2121.6|2115.6|2122.1|2116.1|2122.1|2116.1|2121.6|2115.6|5
1613473200000|2021-02-16 11:00:00|2121.9|2115.9|2121.6|2115.6|2121.9|2115.9|2121.4|2115.4|4
1613473500000|2021-02-16 11:05:00|2121.4|2115.4|2120.9|2114.9|2121.6|2115.6|2120.1|2114.1|14
1613473800000|2021-02-16 11:10:00|2121.1|2115.1|2120.1|2114.1|2121.1|2115.1|2120.1|2114.1|5
1613474100000|2021-02-16 11:15:00|2119.9|2113.9|2120.4|2114.4|2120.4|2114.4|2119.4|2113.4|6
1613474700000|2021-02-16 11:25:00|2120.9|2114.9|2121.1|2115.1|2121.1|2115.1|2120.6|2114.6|6
1613475000000|2021-02-16 11:30:00|2121.4|2115.4|2122.1|2116.1|2122.1|2116.1|2120.9|2114.9|6
1613475300000|2021-02-16 11:35:00|2122.4|2116.4|2122.6|2116.6|2123.1|2117.1|2122.4|2116.4|5
1613475900000|2021-02-16 11:45:00|2123.4|2117.4|2124.4|2118.4|2124.9|2118.9|2123.4|2117.4|5
1613476200000|2021-02-16 11:50:00|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|1
1613476500000|2021-02-16 11:55:00|2124.4|2118.4|2123.9|2117.9|2124.4|2118.4|2123.9|2117.9|3
1613476800000|2021-02-16 12:00:00|2124.1|2118.1|2124.1|2118.1|2124.4|2118.4|2123.6|2117.6|5
1613477100000|2021-02-16 12:05:00|2124.4|2118.4|2124.6|2118.6|2124.6|2118.6|2124.4|2118.4|2
1613477400000|2021-02-16 12:10:00|2124.4|2118.4|2123.4|2117.4|2124.4|2118.4|2123.4|2117.4|4
1613477700000|2021-02-16 12:15:00|2123.6|2117.6|2122.4|2116.4|2124.1|2118.1|2122.4|2116.4|7
1613478000000|2021-02-16 12:20:00|2122.6|2116.6|2120.1|2114.1|2122.9|2116.9|2120.1|2114.1|12
1613478300000|2021-02-16 12:25:00|2120.4|2114.4|2119.9|2113.9|2120.4|2114.4|2119.9|2113.9|5
1613478600000|2021-02-16 12:30:00|2119.6|2113.6|2119.1|2113.1|2119.6|2113.6|2117.9|2111.9|12
1613478900000|2021-02-16 12:35:00|2119.4|2113.4|2120.6|2114.6|2120.6|2114.6|2119.1|2113.1|13
1613479200000|2021-02-16 12:40:00|2120.4|2114.4|2120.1|2114.1|2121.1|2115.1|2119.9|2113.9|9
1613479500000|2021-02-16 12:45:00|2120.4|2114.4|2125.4|2119.4|2125.9|2119.9|2120.4|2114.4|77
1613479800000|2021-02-16 12:50:00|2125.1|2119.1|2124.9|2118.9|2125.6|2119.6|2124.4|2118.4|17
1613480100000|2021-02-16 12:55:00|2125.6|2119.6|2125.1|2119.1|2125.6|2119.6|2124.6|2118.6|6
1613480400000|2021-02-16 13:00:00|2124.6|2118.6|2124.6|2118.6|2125.1|2119.1|2124.6|2118.6|9
1613480700000|2021-02-16 13:05:00|2124.4|2118.4|2124.6|2118.6|2125.4|2119.4|2124.1|2118.1|11
1613481000000|2021-02-16 13:10:00|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|2123.9|2117.9|9
1613481300000|2021-02-16 13:15:00|2124.1|2118.1|2125.4|2119.4|2125.6|2119.6|2124.1|2118.1|9
1613481600000|2021-02-16 13:20:00|2125.1|2119.1|2124.9|2118.9|2125.9|2119.9|2124.4|2118.4|17
1613481900000|2021-02-16 13:25:00|2125.1|2119.1|2124.4|2118.4|2125.4|2119.4|2124.1|2118.1|18
1613482200000|2021-02-16 13:30:00|2123.6|2117.6|2122.6|2116.6|2125.4|2119.4|2122.6|2116.6|19
1613482500000|2021-02-16 13:35:00|2123.1|2117.1|2123.6|2117.6|2124.4|2118.4|2123.1|2117.1|6
1613482800000|2021-02-16 13:40:00|2123.4|2117.4|2125.1|2119.1|2125.1|2119.1|2123.4|2117.4|27
1613483100000|2021-02-16 13:45:00|2125.4|2119.4|2125.1|2119.1|2125.6|2119.6|2123.9|2117.9|18
1613483400000|2021-02-16 13:50:00|2124.6|2118.6|2124.9|2118.9|2125.6|2119.6|2124.4|2118.4|12
1613483700000|2021-02-16 13:55:00|2124.6|2118.6|2123.6|2117.6|2124.6|2118.6|2123.4|2117.4|29
1613484000000|2021-02-16 14:00:00|2124.1|2118.1|2121.6|2115.6|2124.1|2118.1|2119.9|2113.9|26
1613484300000|2021-02-16 14:05:00|2121.4|2115.4|2121.6|2115.6|2122.1|2116.1|2121.4|2115.4|8
1613484600000|2021-02-16 14:10:00|2122.1|2116.1|2123.6|2117.6|2123.6|2117.6|2121.6|2115.6|11
1613484900000|2021-02-16 14:15:00|2122.9|2116.9|2119.9|2113.9|2124.6|2118.6|2119.6|2113.6|31
1613485200000|2021-02-16 14:20:00|2119.4|2113.4|2118.4|2112.4|2119.9|2113.9|2117.4|2111.4|24
1613485500000|2021-02-16 14:25:00|2118.1|2112.1|2119.9|2113.9|2119.9|2113.9|2118.1|2112.1|13
1613485800000|2021-02-16 14:30:00|2119.6|2113.6|2117.9|2111.9|2120.1|2114.1|2117.6|2111.6|15
1613486100000|2021-02-16 14:35:00|2117.6|2111.6|2112.4|2106.4|2117.6|2111.6|2111.9|2105.9|29
1613486400000|2021-02-16 14:40:00|2112.6|2106.6|2117.4|2111.4|2118.1|2112.1|2112.6|2106.6|32
1613486700000|2021-02-16 14:45:00|2117.1|2111.1|2114.6|2108.6|2117.6|2111.6|2114.4|2108.4|15
1613487000000|2021-02-16 14:50:00|2114.4|2108.4|2113.1|2107.1|2114.4|2108.4|2111.9|2105.9|42
1613487300000|2021-02-16 14:55:00|2113.4|2107.4|2113.6|2107.6|2114.9|2108.9|2112.6|2106.6|44
1613487600000|2021-02-16 15:00:00|2113.4|2107.4|2115.9|2109.9|2117.4|2111.4|2113.4|2107.4|28
1613487900000|2021-02-16 15:05:00|2116.1|2110.1|2118.9|2112.9|2119.6|2113.6|2116.1|2110.1|26
1613488200000|2021-02-16 15:10:00|2119.1|2113.1|2116.4|2110.4|2119.6|2113.6|2114.6|2108.6|45
1613488500000|2021-02-16 15:15:00|2116.1|2110.1|2116.1|2110.1|2116.4|2110.4|2115.4|2109.4|14
1613488800000|2021-02-16 15:20:00|2116.4|2110.4|2118.1|2112.1|2118.9|2112.9|2116.4|2110.4|13
1613489100000|2021-02-16 15:25:00|2117.9|2111.9|2116.4|2110.4|2117.9|2111.9|2116.1|2110.1|8
1613489400000|2021-02-16 15:30:00|2116.1|2110.1|2120.9|2114.9|2121.6|2115.6|2115.9|2109.9|22
1613489700000|2021-02-16 15:35:00|2121.1|2115.1|2120.1|2114.1|2121.4|2115.4|2119.9|2113.9|17
1613490000000|2021-02-16 15:40:00|2120.4|2114.4|2116.1|2110.1|2120.4|2114.4|2116.1|2110.1|15
1613490300000|2021-02-16 15:45:00|2115.9|2109.9|2111.9|2105.9|2116.1|2110.1|2110.4|2104.4|40
1613490600000|2021-02-16 15:50:00|2111.6|2105.6|2116.1|2110.1|2116.1|2110.1|2111.4|2105.4|29
1613490900000|2021-02-16 15:55:00|2116.6|2110.6|2121.6|2115.6|2121.6|2115.6|2116.6|2110.6|39
1613491200000|2021-02-16 16:00:00|2121.9|2115.9|2124.9|2118.9|2125.6|2119.6|2121.1|2115.1|33
1613491500000|2021-02-16 16:05:00|2124.4|2118.4|2117.6|2111.6|2124.4|2118.4|2117.6|2111.6|44
1613491800000|2021-02-16 16:10:00|2117.9|2111.9|2108.9|2102.9|2118.6|2112.6|2108.9|2102.9|62
1613492100000|2021-02-16 16:15:00|2109.4|2103.4|2110.6|2104.6|2113.9|2107.9|2107.6|2101.6|138
1613492400000|2021-02-16 16:20:00|2110.4|2104.4|2112.9|2106.9|2114.9|2108.9|2110.4|2104.4|27
1613492700000|2021-02-16 16:25:00|2112.6|2106.6|2115.9|2109.9|2115.9|2109.9|2108.9|2102.9|27
1613493000000|2021-02-16 16:30:00|2116.1|2110.1|2113.1|2107.1|2116.1|2110.1|2112.8|2106.8|29
1613493300000|2021-02-16 16:35:00|2112.9|2106.9|2109.6|2103.6|2112.9|2106.9|2109.6|2103.6|32
1613493600000|2021-02-16 16:40:00|2109.4|2103.4|2107.6|2101.6|2110.1|2104.1|2106.4|2100.4|16
1613493900000|2021-02-16 16:45:00|2107.9|2101.9|2109.6|2103.6|2110.4|2104.4|2107.9|2101.9|14
1613494200000|2021-02-16 16:50:00|2109.4|2103.4|2108.6|2102.6|2109.4|2103.4|2108.1|2102.1|15
1613494500000|2021-02-16 16:55:00|2108.4|2102.4|2110.4|2104.4|2110.6|2104.6|2108.4|2102.4|40
1613494800000|2021-02-16 17:00:00|2110.6|2104.6|2110.1|2104.1|2110.6|2104.6|2109.4|2103.4|6
1613495100000|2021-02-16 17:05:00|2109.9|2103.9|2110.1|2104.1|2110.1|2104.1|2109.9|2103.9|4
1613495400000|2021-02-16 17:10:00|2109.6|2103.6|2108.6|2102.6|2110.4|2104.4|2108.4|2102.4|7
1613495700000|2021-02-16 17:15:00|2109.1|2103.1|2109.4|2103.4|2109.6|2103.6|2109.1|2103.1|4
1613496000000|2021-02-16 17:20:00|2109.6|2103.6|2110.1|2104.1|2110.1|2104.1|2109.6|2103.6|2
1613496300000|2021-02-16 17:25:00|2110.4|2104.4|2110.1|2104.1|2110.4|2104.4|2110.1|2104.1|6
1613496600000|2021-02-16 17:30:00|2110.4|2104.4|2109.9|2103.9|2110.4|2104.4|2109.9|2103.9|5
1613496900000|2021-02-16 17:35:00|2110.1|2104.1|2109.9|2103.9|2110.1|2104.1|2109.9|2103.9|2
1613497200000|2021-02-16 17:40:00|2110.1|2104.1|2110.1|2104.1|2110.1|2104.1|2109.9|2103.9|3
1613497500000|2021-02-16 17:45:00|2110.4|2104.4|2110.4|2104.4|2110.4|2104.4|2109.9|2103.9|6
1613497800000|2021-02-16 17:50:00|2109.9|2103.9|2110.1|2104.1|2110.6|2104.6|2109.9|2103.9|6
1613498100000|2021-02-16 17:55:00|2110|2104|2107.9|2101.9|2110|2104|2107.4|2101.4|22
1613523600000|2021-02-17 01:00:00|2109.5|2103.5|2108.4|2102.4|2109.5|2103.5|2108.1|2102.1|8
1613523900000|2021-02-17 01:05:00|2109.5|2103.5|2108.3|2102.3|2109.5|2103.5|2107.4|2101.4|14
1613524200000|2021-02-17 01:10:00|2109.5|2103.5|2109.1|2103.1|2110.3|2104.3|2108.6|2102.6|10
1613526000000|2021-02-17 01:40:00|2109.5|2103.5|2110.1|2104.1|2110.3|2104.3|2109.5|2103.5|5
1613526300000|2021-02-17 01:45:00|2110|2104|2110.4|2104.4|2110.4|2104.4|2110|2104|2
1613526900000|2021-02-17 01:55:00|2110.5|2104.5|2111.4|2105.4|2111.4|2105.4|2110.5|2104.5|5
1613527800000|2021-02-17 02:10:00|2112.8|2106.8|2113|2107|2113|2107|2112.6|2106.6|4
1613528100000|2021-02-17 02:15:00|2113.1|2107.1|2113.4|2107.4|2113.4|2107.4|2113.1|2107.1|3
1613528400000|2021-02-17 02:20:00|2113.8|2107.8|2114.9|2108.9|2115.1|2109.1|2113.8|2107.8|9
1613528700000|2021-02-17 02:25:00|2115.4|2109.4|2115.6|2109.6|2115.6|2109.6|2115.4|2109.4|2
1613531700000|2021-02-17 03:15:00|2115.9|2109.9|2116|2110|2116.1|2110.1|2115.9|2109.9|3
1613532600000|2021-02-17 03:30:00|2115.9|2109.9|2114.1|2108.1|2115.9|2109.9|2113.9|2107.9|6
1613532900000|2021-02-17 03:35:00|2114.4|2108.4|2114.1|2108.1|2114.4|2108.4|2114.1|2108.1|3
1613533200000|2021-02-17 03:40:00|2114.4|2108.4|2114.1|2108.1|2114.4|2108.4|2114.1|2108.1|2
1613533500000|2021-02-17 03:45:00|2113.8|2107.8|2113.8|2107.8|2113.8|2107.8|2113.8|2107.8|1
1613533800000|2021-02-17 03:50:00|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|1
1613538300000|2021-02-17 05:05:00|2114.6|2108.6|2114.4|2108.4|2114.6|2108.6|2114.4|2108.4|3
1613538600000|2021-02-17 05:10:00|2113|2107|2113.1|2107.1|2113.6|2107.6|2113|2107|6
1613538900000|2021-02-17 05:15:00|2112.9|2106.9|2114.1|2108.1|2114.1|2108.1|2112.6|2106.6|9
1613540100000|2021-02-17 05:35:00|2114.4|2108.4|2114.3|2108.3|2114.4|2108.4|2114.3|2108.3|2
1613540400000|2021-02-17 05:40:00|2114.4|2108.4|2114.5|2108.5|2114.5|2108.5|2114.4|2108.4|2
1613540700000|2021-02-17 05:45:00|2114.4|2108.4|2114.5|2108.5|2114.8|2108.8|2114.4|2108.4|4
1613541000000|2021-02-17 05:50:00|2114.8|2108.8|2115|2109|2115|2109|2114.4|2108.4|7
1613541300000|2021-02-17 05:55:00|2114.9|2108.9|2115.6|2109.6|2116.4|2110.4|2114.9|2108.9|4
1613541600000|2021-02-17 06:00:00|2115.4|2109.4|2114.5|2108.5|2115.4|2109.4|2114.5|2108.5|4
1613541900000|2021-02-17 06:05:00|2114.3|2108.3|2114.3|2108.3|2114.3|2108.3|2114.3|2108.3|1
1613543100000|2021-02-17 06:25:00|2113.9|2107.9|2114.5|2108.5|2114.5|2108.5|2111.3|2105.3|31
1613543400000|2021-02-17 06:30:00|2114.8|2108.8|2115|2109|2115.4|2109.4|2114.8|2108.8|6
1613543700000|2021-02-17 06:35:00|2114.9|2108.9|2115.1|2109.1|2115.1|2109.1|2114.8|2108.8|5
1613546100000|2021-02-17 07:15:00|2114.9|2108.9|2113.9|2107.9|2114.9|2108.9|2113.8|2107.8|4
1613546400000|2021-02-17 07:20:00|2113.8|2107.8|2113.4|2107.4|2113.8|2107.8|2113.1|2107.1|5
1613546700000|2021-02-17 07:25:00|2114.5|2108.5|2110.6|2104.6|2114.6|2108.6|2110|2104|16
1613547000000|2021-02-17 07:30:00|2110|2104|2109.3|2103.3|2110|2104|2108.3|2102.3|10
1613547300000|2021-02-17 07:35:00|2109.8|2103.8|2111|2105|2111|2105|2109.8|2103.8|6
1613547600000|2021-02-17 07:40:00|2110.8|2104.8|2111|2105|2111|2105|2110.8|2104.8|2
1613548200000|2021-02-17 07:50:00|2110.8|2104.8|2111|2105|2111|2105|2110.8|2104.8|2
1613548500000|2021-02-17 07:55:00|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|2110.9|2104.9|3
1613548800000|2021-02-17 08:00:00|2111.4|2105.4|2114.6|2108.6|2116.4|2110.4|2111.4|2105.4|41
1613549100000|2021-02-17 08:05:00|2113.9|2107.9|2110.6|2104.6|2113.9|2107.9|2109.6|2103.6|25
1613549400000|2021-02-17 08:10:00|2110.4|2104.4|2110.6|2104.6|2111.9|2105.9|2109.4|2103.4|22
1613549700000|2021-02-17 08:15:00|2110.4|2104.4|2112.6|2106.6|2113.1|2107.1|2110.4|2104.4|8
1613550000000|2021-02-17 08:20:00|2113.1|2107.1|2113.6|2107.6|2113.6|2107.6|2112.6|2106.6|10
1613550300000|2021-02-17 08:25:00|2113.4|2107.4|2114.6|2108.6|2116.6|2110.6|2113.4|2107.4|11
1613550600000|2021-02-17 08:30:00|2114.9|2108.9|2116.4|2110.4|2116.4|2110.4|2114.9|2108.9|9
1613550900000|2021-02-17 08:35:00|2116.6|2110.6|2115.6|2109.6|2116.6|2110.6|2115.6|2109.6|8
1613551200000|2021-02-17 08:40:00|2115.9|2109.9|2116.6|2110.6|2116.9|2110.9|2115.9|2109.9|4
1613551500000|2021-02-17 08:45:00|2117.1|2111.1|2117.4|2111.4|2117.4|2111.4|2116.9|2110.9|6
1613551800000|2021-02-17 08:50:00|2117.1|2111.1|2117.4|2111.4|2117.4|2111.4|2116.1|2110.1|9
1613552100000|2021-02-17 08:55:00|2117.1|2111.1|2117.1|2111.1|2117.4|2111.4|2116.1|2110.1|18
1613552400000|2021-02-17 09:00:00|2117.6|2111.6|2117.1|2111.1|2117.6|2111.6|2116.1|2110.1|13
1613552700000|2021-02-17 09:05:00|2116.9|2110.9|2118.4|2112.4|2118.6|2112.6|2116.9|2110.9|12
1613553000000|2021-02-17 09:10:00|2117.9|2111.9|2109.1|2103.1|2117.9|2111.9|2109.1|2103.1|60
1613553300000|2021-02-17 09:15:00|2108.9|2102.9|2107.9|2101.9|2109.4|2103.4|2107.1|2101.1|29
1613553600000|2021-02-17 09:20:00|2108.1|2102.1|2107.1|2101.1|2109.4|2103.4|2107.1|2101.1|29
1613553900000|2021-02-17 09:25:00|2106.9|2100.9|2107.6|2101.6|2108.9|2102.9|2106.9|2100.9|31
1613554200000|2021-02-17 09:30:00|2107.4|2101.4|2105.4|2099.4|2107.6|2101.6|2104.6|2098.6|20
1613554500000|2021-02-17 09:35:00|2105.1|2099.1|2103.4|2097.4|2105.6|2099.6|2103.1|2097.1|14
1613554800000|2021-02-17 09:40:00|2102.6|2096.6|2101.4|2095.4|2102.6|2096.6|2100.9|2094.9|19
1613555100000|2021-02-17 09:45:00|2101.1|2095.1|2100.9|2094.9|2101.4|2095.4|2099.1|2093.1|17
1613555400000|2021-02-17 09:50:00|2100.6|2094.6|2101.1|2095.1|2101.4|2095.4|2099.6|2093.6|31
1613555700000|2021-02-17 09:55:00|2100.9|2094.9|2100.6|2094.6|2100.9|2094.9|2100.1|2094.1|5
1613556000000|2021-02-17 10:00:00|2100.9|2094.9|2104.9|2098.9|2105.1|2099.1|2100.9|2094.9|17
1613556300000|2021-02-17 10:05:00|2104.6|2098.6|2104.9|2098.9|2105.1|2099.1|2104.1|2098.1|12
1613556600000|2021-02-17 10:10:00|2105.1|2099.1|2107.1|2101.1|2107.9|2101.9|2104.9|2098.9|11
1613556900000|2021-02-17 10:15:00|2108.4|2102.4|2107.4|2101.4|2108.4|2102.4|2107.1|2101.1|7
1613557200000|2021-02-17 10:20:00|2107.6|2101.6|2108.1|2102.1|2108.1|2102.1|2107.6|2101.6|3
1613557500000|2021-02-17 10:25:00|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|2107.9|2101.9|5
1613557800000|2021-02-17 10:30:00|2108.1|2102.1|2108.4|2102.4|2108.4|2102.4|2107.9|2101.9|4
1613558400000|2021-02-17 10:40:00|2108.6|2102.6|2108.4|2102.4|2108.6|2102.6|2108.4|2102.4|2
1613558700000|2021-02-17 10:45:00|2108.1|2102.1|2108.4|2102.4|2108.4|2102.4|2107.9|2101.9|4
1613559000000|2021-02-17 10:50:00|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|2107.6|2101.6|3
1613559300000|2021-02-17 10:55:00|2107.1|2101.1|2108.4|2102.4|2108.4|2102.4|2107.1|2101.1|6
1613559600000|2021-02-17 11:00:00|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|1
1613559900000|2021-02-17 11:05:00|2107.9|2101.9|2107.1|2101.1|2107.9|2101.9|2106.9|2100.9|4
1613560200000|2021-02-17 11:10:00|2106.9|2100.9|2107.4|2101.4|2107.6|2101.6|2106.9|2100.9|9
1613560800000|2021-02-17 11:20:00|2107.6|2101.6|2107.6|2101.6|2107.6|2101.6|2107.6|2101.6|1
1613561100000|2021-02-17 11:25:00|2108.1|2102.1|2107.1|2101.1|2108.1|2102.1|2107.1|2101.1|6
1613561400000|2021-02-17 11:30:00|2107.4|2101.4|2107.4|2101.4|2107.6|2101.6|2107.1|2101.1|5
1613561700000|2021-02-17 11:35:00|2106.9|2100.9|2107.9|2101.9|2107.9|2101.9|2106.9|2100.9|5
1613562000000|2021-02-17 11:40:00|2107.6|2101.6|2107.1|2101.1|2107.6|2101.6|2106.9|2100.9|3
1613562300000|2021-02-17 11:45:00|2107.4|2101.4|2107.9|2101.9|2107.9|2101.9|2107.4|2101.4|3
1613562600000|2021-02-17 11:50:00|2107.6|2101.6|2106.6|2100.6|2107.6|2101.6|2106.6|2100.6|9
1613562900000|2021-02-17 11:55:00|2106.9|2100.9|2108.4|2102.4|2108.4|2102.4|2106.9|2100.9|5
1613563200000|2021-02-17 12:00:00|2108.6|2102.6|2105.4|2099.4|2108.6|2102.6|2105.4|2099.4|21
1613563500000|2021-02-17 12:05:00|2105.6|2099.6|2104.1|2098.1|2105.9|2099.9|2102.4|2096.4|20
1613563800000|2021-02-17 12:10:00|2104.4|2098.4|2105.9|2099.9|2106.6|2100.6|2104.4|2098.4|16
1613564100000|2021-02-17 12:15:00|2105.4|2099.4|2106.4|2100.4|2106.9|2100.9|2105.1|2099.1|15
1613564400000|2021-02-17 12:20:00|2106.1|2100.1|2106.4|2100.4|2106.4|2100.4|2106.1|2100.1|4
1613564700000|2021-02-17 12:25:00|2107.1|2101.1|2105.6|2099.6|2107.1|2101.1|2105.6|2099.6|5
1613565000000|2021-02-17 12:30:00|2105.4|2099.4|2105.1|2099.1|2105.6|2099.6|2104.9|2098.9|7
1613565300000|2021-02-17 12:35:00|2106.1|2100.1|2106.6|2100.6|2107.4|2101.4|2106.1|2100.1|12
1613565600000|2021-02-17 12:40:00|2106.4|2100.4|2105.4|2099.4|2106.6|2100.6|2105.4|2099.4|10
1613565900000|2021-02-17 12:45:00|2105.6|2099.6|2110.4|2104.4|2112.1|2106.1|2105.6|2099.6|122
1613566200000|2021-02-17 12:50:00|2110.6|2104.6|2109.9|2103.9|2111.4|2105.4|2108.6|2102.6|29
1613566500000|2021-02-17 12:55:00|2109.6|2103.6|2111.6|2105.6|2112.1|2106.1|2109.4|2103.4|15
1613566800000|2021-02-17 13:00:00|2112.1|2106.1|2108.4|2102.4|2112.1|2106.1|2107.9|2101.9|13
1613567100000|2021-02-17 13:05:00|2108.6|2102.6|2109.6|2103.6|2109.6|2103.6|2107.1|2101.1|20
1613567400000|2021-02-17 13:10:00|2109.9|2103.9|2111.4|2105.4|2111.4|2105.4|2109.9|2103.9|10
1613567700000|2021-02-17 13:15:00|2111.6|2105.6|2110.6|2104.6|2112.4|2106.4|2110.6|2104.6|18
1613568000000|2021-02-17 13:20:00|2110.9|2104.9|2110.1|2104.1|2111.9|2105.9|2110.1|2104.1|15
1613568300000|2021-02-17 13:25:00|2111.6|2105.6|2111.9|2105.9|2112.1|2106.1|2109.6|2103.6|12
1613568600000|2021-02-17 13:30:00|2111.6|2105.6|2110.6|2104.6|2111.6|2105.6|2110.1|2104.1|8
1613568900000|2021-02-17 13:35:00|2110.4|2104.4|2110.6|2104.6|2110.9|2104.9|2110.1|2104.1|6
1613569200000|2021-02-17 13:40:00|2111.4|2105.4|2110.6|2104.6|2113.1|2107.1|2109.4|2103.4|29
1613569500000|2021-02-17 13:45:00|2110.9|2104.9|2111.6|2105.6|2111.6|2105.6|2109.4|2103.4|21
1613569800000|2021-02-17 13:50:00|2111.4|2105.4|2110.1|2104.1|2111.4|2105.4|2109.6|2103.6|7
1613570100000|2021-02-17 13:55:00|2110.4|2104.4|2109.9|2103.9|2110.6|2104.6|2109.9|2103.9|5
1613570400000|2021-02-17 14:00:00|2109.6|2103.6|2110.6|2104.6|2110.9|2104.9|2108.6|2102.6|10
1613570700000|2021-02-17 14:05:00|2110.4|2104.4|2106.6|2100.6|2110.4|2104.4|2106.4|2100.4|13
1613571000000|2021-02-17 14:10:00|2106.4|2100.4|2106.6|2100.6|2108.6|2102.6|2103.6|2097.6|46
1613571300000|2021-02-17 14:15:00|2106.9|2100.9|2108.4|2102.4|2109.4|2103.4|2106.9|2100.9|41
1613571600000|2021-02-17 14:20:00|2109.4|2103.4|2107.4|2101.4|2109.4|2103.4|2105.1|2099.1|23
1613571900000|2021-02-17 14:25:00|2107.6|2101.6|2108.6|2102.6|2109.4|2103.4|2107.6|2101.6|22
1613572200000|2021-02-17 14:30:00|2108.4|2102.4|2106.4|2100.4|2108.4|2102.4|2106.1|2100.1|23
1613572500000|2021-02-17 14:35:00|2106.1|2100.1|2105.1|2099.1|2107.1|2101.1|2105.1|2099.1|41
1613572800000|2021-02-17 14:40:00|2104.6|2098.6|2106.9|2100.9|2106.9|2100.9|2102.6|2096.6|43
1613573100000|2021-02-17 14:45:00|2106.6|2100.6|2105.6|2099.6|2108.6|2102.6|2105.6|2099.6|27
1613573400000|2021-02-17 14:50:00|2105.9|2099.9|2103.9|2097.9|2105.9|2099.9|2103.6|2097.6|14
1613573700000|2021-02-17 14:55:00|2103.6|2097.6|2102.9|2096.9|2104.4|2098.4|2101.9|2095.9|24
1613574000000|2021-02-17 15:00:00|2103.1|2097.1|2102.6|2096.6|2103.9|2097.9|2102.6|2096.6|9
1613574300000|2021-02-17 15:05:00|2102.4|2096.4|2105.6|2099.6|2105.6|2099.6|2102.4|2096.4|25
1613574600000|2021-02-17 15:10:00|2105.1|2099.1|2102.9|2096.9|2105.1|2099.1|2102.6|2096.6|14
1613574900000|2021-02-17 15:15:00|2102.6|2096.6|2102.4|2096.4|2103.6|2097.6|2102.1|2096.1|22
1613575200000|2021-02-17 15:20:00|2102.6|2096.6|2100.4|2094.4|2102.9|2096.9|2100.1|2094.1|39
1613575500000|2021-02-17 15:25:00|2100.1|2094.1|2101.6|2095.6|2101.6|2095.6|2099.9|2093.9|20
1613575800000|2021-02-17 15:30:00|2101.4|2095.4|2106.6|2100.6|2106.9|2100.9|2100.9|2094.9|45
1613576100000|2021-02-17 15:35:00|2105.9|2099.9|2105.4|2099.4|2106.6|2100.6|2105.4|2099.4|13
1613576400000|2021-02-17 15:40:00|2104.4|2098.4|2103.1|2097.1|2104.6|2098.6|2102.9|2096.9|21
1613576700000|2021-02-17 15:45:00|2103.4|2097.4|2106.6|2100.6|2107.4|2101.4|2102.9|2096.9|32
1613577000000|2021-02-17 15:50:00|2106.4|2100.4|2106.1|2100.1|2106.9|2100.9|2104.1|2098.1|29
1613577300000|2021-02-17 15:55:00|2106.4|2100.4|2106.1|2100.1|2107.9|2101.9|2105.6|2099.6|29
1613577600000|2021-02-17 16:00:00|2105.6|2099.6|2104.6|2098.6|2105.9|2099.9|2104.6|2098.6|10
1613577900000|2021-02-17 16:05:00|2104.9|2098.9|2114.4|2108.4|2115.4|2109.4|2103.1|2097.1|72
1613578200000|2021-02-17 16:10:00|2114.9|2108.9|2114.1|2108.1|2118.9|2112.9|2113.9|2107.9|37
1613578500000|2021-02-17 16:15:00|2113.9|2107.9|2112.4|2106.4|2114.9|2108.9|2111.9|2105.9|136
1613578800000|2021-02-17 16:20:00|2112.1|2106.1|2113.9|2107.9|2114.1|2108.1|2112.1|2106.1|16
1613579100000|2021-02-17 16:25:00|2114.6|2108.6|2113.9|2107.9|2116.4|2110.4|2113.4|2107.4|22
1613579400000|2021-02-17 16:30:00|2113.6|2107.6|2110.4|2104.4|2113.6|2107.6|2109.6|2103.6|23
1613579700000|2021-02-17 16:35:00|2109.4|2103.4|2107.9|2101.9|2109.9|2103.9|2107.9|2101.9|14
1613580000000|2021-02-17 16:40:00|2107.6|2101.6|2108.1|2102.1|2108.4|2102.4|2106.4|2100.4|25
1613580300000|2021-02-17 16:45:00|2108.4|2102.4|2107.9|2101.9|2108.4|2102.4|2106.6|2100.6|16
1613580600000|2021-02-17 16:50:00|2108.1|2102.1|2108.6|2102.6|2108.6|2102.6|2108.1|2102.1|5
1613580900000|2021-02-17 16:55:00|2108.9|2102.9|2108.6|2102.6|2109.1|2103.1|2108.6|2102.6|5
1613581200000|2021-02-17 17:00:00|2108.9|2102.9|2109.4|2103.4|2109.4|2103.4|2108.6|2102.6|4
1613581500000|2021-02-17 17:05:00|2109.1|2103.1|2109.4|2103.4|2109.4|2103.4|2109.1|2103.1|2
1613581800000|2021-02-17 17:10:00|2108.9|2102.9|2109.4|2103.4|2109.4|2103.4|2108.6|2102.6|5
1613582100000|2021-02-17 17:15:00|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|1
1613583000000|2021-02-17 17:30:00|2108.9|2102.9|2108.1|2102.1|2108.9|2102.9|2108.1|2102.1|2
1613583300000|2021-02-17 17:35:00|2108.6|2102.6|2109.9|2103.9|2109.9|2103.9|2108.6|2102.6|4
1613583600000|2021-02-17 17:40:00|2109.4|2103.4|2109.4|2103.4|2109.4|2103.4|2108.9|2102.9|5
1613583900000|2021-02-17 17:45:00|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|1
1613584200000|2021-02-17 17:50:00|2111.1|2105.1|2110.4|2104.4|2111.1|2105.1|2110.1|2104.1|4
1613584500000|2021-02-17 17:55:00|2110.5|2104.5|2109.8|2103.8|2110.8|2104.8|2109.5|2103.5|15
1613610000000|2021-02-18 01:00:00|2107.6|2101.6|2111.3|2105.3|2111.5|2105.5|2107.5|2101.5|79
1613610300000|2021-02-18 01:05:00|2111.1|2105.1|2109|2103|2112|2106|2108.8|2102.8|103
1613610600000|2021-02-18 01:10:00|2108.9|2102.9|2105.8|2099.8|2108.9|2102.9|2104.1|2098.1|63
1613610900000|2021-02-18 01:15:00|2105.6|2099.6|2104.5|2098.5|2105.6|2099.6|2103.9|2097.9|14
1613611200000|2021-02-18 01:20:00|2105|2099|2110.5|2104.5|2110.5|2104.5|2104.6|2098.6|74
1613611500000|2021-02-18 01:25:00|2110.4|2104.4|2111.1|2105.1|2111.1|2105.1|2110.4|2104.4|7
1613611800000|2021-02-18 01:30:00|2111.4|2105.4|2112|2106|2114.1|2108.1|2111.1|2105.1|57
1613612100000|2021-02-18 01:35:00|2112.3|2106.3|2112|2106|2112.3|2106.3|2111|2105|60
1613612400000|2021-02-18 01:40:00|2112.3|2106.3|2112.3|2106.3|2112.8|2106.8|2112|2106|27
1613612700000|2021-02-18 01:45:00|2112.8|2106.8|2112.1|2106.1|2112.8|2106.8|2111.1|2105.1|22
1613613000000|2021-02-18 01:50:00|2112.3|2106.3|2113.6|2107.6|2113.8|2107.8|2112.3|2106.3|14
1613613300000|2021-02-18 01:55:00|2114.6|2108.6|2114|2108|2114.6|2108.6|2113.8|2107.8|8
1613613600000|2021-02-18 02:00:00|2113.8|2107.8|2113.8|2107.8|2113.8|2107.8|2113.1|2107.1|21
1613613900000|2021-02-18 02:05:00|2114|2108|2113.8|2107.8|2114.3|2108.3|2113.4|2107.4|13
1613614200000|2021-02-18 02:10:00|2114|2108|2110.5|2104.5|2114.4|2108.4|2110.5|2104.5|46
1613614500000|2021-02-18 02:15:00|2110.4|2104.4|2111.6|2105.6|2112.4|2106.4|2110.1|2104.1|20
1613615400000|2021-02-18 02:30:00|2111.8|2105.8|2109.8|2103.8|2111.8|2105.8|2109.6|2103.6|57
1613615700000|2021-02-18 02:35:00|2109.5|2103.5|2109.5|2103.5|2109.9|2103.9|2109.5|2103.5|7
1613616000000|2021-02-18 02:40:00|2109.8|2103.8|2113.8|2107.8|2113.8|2107.8|2109.8|2103.8|43
1613616300000|2021-02-18 02:45:00|2113.9|2107.9|2114|2108|2114|2108|2113.9|2107.9|2
1613616600000|2021-02-18 02:50:00|2114.3|2108.3|2114|2108|2114.8|2108.8|2114|2108|6
1613616900000|2021-02-18 02:55:00|2114.3|2108.3|2115.4|2109.4|2116.1|2110.1|2114.3|2108.3|19
1613617200000|2021-02-18 03:00:00|2115.3|2109.3|2116.4|2110.4|2116.4|2110.4|2115|2109|17
1613617500000|2021-02-18 03:05:00|2116.3|2110.3|2115.4|2109.4|2116.9|2110.9|2115.3|2109.3|24
1613617800000|2021-02-18 03:10:00|2115.6|2109.6|2114.5|2108.5|2115.6|2109.6|2114.5|2108.5|12
1613618100000|2021-02-18 03:15:00|2114.4|2108.4|2112.6|2106.6|2114.6|2108.6|2112.6|2106.6|36
1613618400000|2021-02-18 03:20:00|2112.5|2106.5|2112.6|2106.6|2112.8|2106.8|2112.5|2106.5|9
1613618700000|2021-02-18 03:25:00|2112.8|2106.8|2112.1|2106.1|2113|2107|2111.9|2105.9|10
1613619000000|2021-02-18 03:30:00|2111.9|2105.9|2112.5|2106.5|2112.8|2106.8|2111.9|2105.9|8
1613619300000|2021-02-18 03:35:00|2112.1|2106.1|2112.5|2106.5|2112.5|2106.5|2112.1|2106.1|2
1613619600000|2021-02-18 03:40:00|2112.8|2106.8|2112.5|2106.5|2112.8|2106.8|2112.3|2106.3|4
1613619900000|2021-02-18 03:45:00|2112.8|2106.8|2114|2108|2114|2108|2112.8|2106.8|2
1613620800000|2021-02-18 04:00:00|2113.5|2107.5|2113.8|2107.8|2113.8|2107.8|2113.5|2107.5|2
1613622300000|2021-02-18 04:25:00|2114.1|2108.1|2114.9|2108.9|2114.9|2108.9|2114.1|2108.1|5
1613622900000|2021-02-18 04:35:00|2115.1|2109.1|2118.6|2112.6|2118.6|2112.6|2115.1|2109.1|7
1613623200000|2021-02-18 04:40:00|2118.9|2112.9|2117.4|2111.4|2118.9|2112.9|2117|2111|5
1613624400000|2021-02-18 05:00:00|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|1
1613625000000|2021-02-18 05:10:00|2118.6|2112.6|2120.4|2114.4|2121.4|2115.4|2117.8|2111.8|26
1613625300000|2021-02-18 05:15:00|2121|2115|2122.1|2116.1|2122.1|2116.1|2121|2115|7
1613625600000|2021-02-18 05:20:00|2122.4|2116.4|2121.4|2115.4|2122.4|2116.4|2121.1|2115.1|10
1613625900000|2021-02-18 05:25:00|2121.5|2115.5|2121.6|2115.6|2121.6|2115.6|2121.5|2115.5|2
1613626200000|2021-02-18 05:30:00|2121.3|2115.3|2121.1|2115.1|2121.3|2115.3|2120.9|2114.9|7
1613626500000|2021-02-18 05:35:00|2121.3|2115.3|2120.4|2114.4|2121.4|2115.4|2120.1|2114.1|12
1613626800000|2021-02-18 05:40:00|2120.3|2114.3|2122.3|2116.3|2122.3|2116.3|2119.9|2113.9|24
1613627100000|2021-02-18 05:45:00|2122.5|2116.5|2121.6|2115.6|2122.6|2116.6|2121.6|2115.6|15
1613627400000|2021-02-18 05:50:00|2121.5|2115.5|2121.6|2115.6|2121.6|2115.6|2121.5|2115.5|6
1613627700000|2021-02-18 05:55:00|2121.5|2115.5|2121.6|2115.6|2121.9|2115.9|2121.5|2115.5|8
1613628000000|2021-02-18 06:00:00|2121.4|2115.4|2121.6|2115.6|2122.3|2116.3|2121.4|2115.4|20
1613628300000|2021-02-18 06:05:00|2121.8|2115.8|2121.5|2115.5|2121.8|2115.8|2121.3|2115.3|10
1613628600000|2021-02-18 06:10:00|2121.4|2115.4|2121.5|2115.5|2122.1|2116.1|2121.3|2115.3|11
1613628900000|2021-02-18 06:15:00|2121.8|2115.8|2121.5|2115.5|2121.8|2115.8|2121.3|2115.3|4
1613629800000|2021-02-18 06:30:00|2121.3|2115.3|2120.8|2114.8|2121.3|2115.3|2120.8|2114.8|4
1613630100000|2021-02-18 06:35:00|2120.6|2114.6|2120.5|2114.5|2121|2115|2120.4|2114.4|7
1613630700000|2021-02-18 06:45:00|2120.3|2114.3|2120.3|2114.3|2120.3|2114.3|2119.8|2113.8|4
1613631000000|2021-02-18 06:50:00|2120|2114|2119.6|2113.6|2120|2114|2119.6|2113.6|4
1613631300000|2021-02-18 06:55:00|2119.8|2113.8|2120.3|2114.3|2120.3|2114.3|2118.4|2112.4|18
1613631600000|2021-02-18 07:00:00|2120.5|2114.5|2121.3|2115.3|2121.5|2115.5|2120.3|2114.3|11
1613631900000|2021-02-18 07:05:00|2121.5|2115.5|2122.3|2116.3|2122.3|2116.3|2121.3|2115.3|7
1613632200000|2021-02-18 07:10:00|2121.9|2115.9|2123|2117|2123|2117|2121.9|2115.9|7
1613632500000|2021-02-18 07:15:00|2123.3|2117.3|2123.1|2117.1|2123.3|2117.3|2123.1|2117.1|2
1613632800000|2021-02-18 07:20:00|2123.4|2117.4|2123.5|2117.5|2123.9|2117.9|2123.4|2117.4|7
1613633100000|2021-02-18 07:25:00|2123.4|2117.4|2123.4|2117.4|2123.5|2117.5|2123.4|2117.4|3
1613633400000|2021-02-18 07:30:00|2123.5|2117.5|2123.6|2117.6|2124.1|2118.1|2123|2117|16
1613633700000|2021-02-18 07:35:00|2123.9|2117.9|2125.1|2119.1|2125.6|2119.6|2123.6|2117.6|13
1613634000000|2021-02-18 07:40:00|2124.9|2118.9|2124|2118|2125.4|2119.4|2124|2118|16
1613634300000|2021-02-18 07:45:00|2123.9|2117.9|2123.8|2117.8|2123.9|2117.9|2123.8|2117.8|2
1613634600000|2021-02-18 07:50:00|2124|2118|2126.3|2120.3|2126.5|2120.5|2123.8|2117.8|21
1613634900000|2021-02-18 07:55:00|2125.9|2119.9|2125.9|2119.9|2126.4|2120.4|2125.1|2119.1|11
1613635200000|2021-02-18 08:00:00|2125.6|2119.6|2126.9|2120.9|2129.1|2123.1|2123.9|2117.9|30
1613635500000|2021-02-18 08:05:00|2127.1|2121.1|2128.9|2122.9|2129.1|2123.1|2126.4|2120.4|23
1613635800000|2021-02-18 08:10:00|2128.6|2122.6|2129.4|2123.4|2129.4|2123.4|2128.4|2122.4|14
1613636100000|2021-02-18 08:15:00|2129.1|2123.1|2126.1|2120.1|2129.1|2123.1|2126.1|2120.1|20
1613636400000|2021-02-18 08:20:00|2125.9|2119.9|2125.4|2119.4|2127.4|2121.4|2124.4|2118.4|21
1613636700000|2021-02-18 08:25:00|2125.1|2119.1|2123.4|2117.4|2125.4|2119.4|2123.1|2117.1|20
1613637000000|2021-02-18 08:30:00|2123.1|2117.1|2122.9|2116.9|2123.9|2117.9|2122.9|2116.9|17
1613637300000|2021-02-18 08:35:00|2123.1|2117.1|2125.6|2119.6|2125.6|2119.6|2122.9|2116.9|27
1613637600000|2021-02-18 08:40:00|2125.4|2119.4|2125.6|2119.6|2125.9|2119.9|2125.1|2119.1|7
1613637900000|2021-02-18 08:45:00|2125.9|2119.9|2127.9|2121.9|2128.9|2122.9|2125.6|2119.6|23
1613638200000|2021-02-18 08:50:00|2128.1|2122.1|2134.1|2128.1|2134.4|2128.4|2128.1|2122.1|20
1613638500000|2021-02-18 08:55:00|2134.4|2128.4|2137.6|2131.6|2137.6|2131.6|2134.1|2128.1|15
1613638800000|2021-02-18 09:00:00|2137.4|2131.4|2135.6|2129.6|2137.4|2131.4|2135.4|2129.4|42
1613639100000|2021-02-18 09:05:00|2135.4|2129.4|2136.1|2130.1|2136.1|2130.1|2133.6|2127.6|19
1613639400000|2021-02-18 09:10:00|2136.4|2130.4|2143.6|2137.6|2143.9|2137.9|2136.4|2130.4|30
1613639700000|2021-02-18 09:15:00|2143.9|2137.9|2143.1|2137.1|2144.1|2138.1|2140.9|2134.9|35
1613640000000|2021-02-18 09:20:00|2142.9|2136.9|2145.9|2139.9|2147.6|2141.6|2142.1|2136.1|25
1613640300000|2021-02-18 09:25:00|2145.6|2139.6|2140.1|2134.1|2145.6|2139.6|2140.1|2134.1|26
1613640600000|2021-02-18 09:30:00|2140.6|2134.6|2140.1|2134.1|2141.6|2135.6|2138.9|2132.9|38
1613640900000|2021-02-18 09:35:00|2140.6|2134.6|2139.6|2133.6|2143.1|2137.1|2137.9|2131.9|25
1613641200000|2021-02-18 09:40:00|2139.4|2133.4|2138.6|2132.6|2139.6|2133.6|2135.4|2129.4|41
1613641500000|2021-02-18 09:45:00|2138.4|2132.4|2138.6|2132.6|2138.6|2132.6|2137.6|2131.6|14
1613641800000|2021-02-18 09:50:00|2138.9|2132.9|2137.9|2131.9|2138.9|2132.9|2137.4|2131.4|9
1613642100000|2021-02-18 09:55:00|2137.6|2131.6|2139.6|2133.6|2139.6|2133.6|2137.6|2131.6|25
1613642400000|2021-02-18 10:00:00|2139.9|2133.9|2140.1|2134.1|2141.6|2135.6|2139.6|2133.6|20
1613642700000|2021-02-18 10:05:00|2139.6|2133.6|2140.1|2134.1|2140.1|2134.1|2138.9|2132.9|14
1613643000000|2021-02-18 10:10:00|2140.4|2134.4|2141.9|2135.9|2142.1|2136.1|2140.4|2134.4|23
1613643300000|2021-02-18 10:15:00|2141.6|2135.6|2141.4|2135.4|2141.6|2135.6|2140.9|2134.9|8
1613643600000|2021-02-18 10:20:00|2141.1|2135.1|2141.4|2135.4|2141.6|2135.6|2140.4|2134.4|12
1613643900000|2021-02-18 10:25:00|2141.6|2135.6|2141.4|2135.4|2141.9|2135.9|2141.4|2135.4|4
1613644200000|2021-02-18 10:30:00|2141.6|2135.6|2139.6|2133.6|2142.1|2136.1|2139.4|2133.4|20
1613644500000|2021-02-18 10:35:00|2138.9|2132.9|2138.1|2132.1|2138.9|2132.9|2138.1|2132.1|8
1613644800000|2021-02-18 10:40:00|2138.4|2132.4|2134.9|2128.9|2138.4|2132.4|2134.9|2128.9|13
1613645100000|2021-02-18 10:45:00|2135.4|2129.4|2129.9|2123.9|2135.4|2129.4|2128.4|2122.4|22
1613645400000|2021-02-18 10:50:00|2130.1|2124.1|2134.6|2128.6|2134.6|2128.6|2130.1|2124.1|11
1613645700000|2021-02-18 10:55:00|2134.4|2128.4|2133.4|2127.4|2134.4|2128.4|2132.9|2126.9|15
1613646000000|2021-02-18 11:00:00|2133.1|2127.1|2132.1|2126.1|2133.6|2127.6|2132.1|2126.1|10
1613646300000|2021-02-18 11:05:00|2131.6|2125.6|2132.4|2126.4|2132.6|2126.6|2131.6|2125.6|4
1613646600000|2021-02-18 11:10:00|2131.9|2125.9|2131.9|2125.9|2131.9|2125.9|2131.9|2125.9|1
1613646900000|2021-02-18 11:15:00|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|1
1613647200000|2021-02-18 11:20:00|2131.9|2125.9|2134.6|2128.6|2134.9|2128.9|2131.9|2125.9|18
1613647500000|2021-02-18 11:25:00|2134.9|2128.9|2135.6|2129.6|2135.6|2129.6|2134.6|2128.6|12
1613647800000|2021-02-18 11:30:00|2136.1|2130.1|2137.4|2131.4|2137.4|2131.4|2136.1|2130.1|5
1613648100000|2021-02-18 11:35:00|2137.6|2131.6|2141.4|2135.4|2141.4|2135.4|2137.6|2131.6|30
1613648400000|2021-02-18 11:40:00|2141.6|2135.6|2141.1|2135.1|2142.1|2136.1|2140.9|2134.9|12
1613648700000|2021-02-18 11:45:00|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|2141.4|2135.4|5
1613649000000|2021-02-18 11:50:00|2141.9|2135.9|2140.4|2134.4|2142.4|2136.4|2140.4|2134.4|27
1613649300000|2021-02-18 11:55:00|2139.4|2133.4|2139.9|2133.9|2139.9|2133.9|2138.6|2132.6|9
1613649600000|2021-02-18 12:00:00|2140.1|2134.1|2142.9|2136.9|2143.1|2137.1|2139.4|2133.4|17
1613649900000|2021-02-18 12:05:00|2142.6|2136.6|2148.4|2142.4|2150.4|2144.4|2142.6|2136.6|29
1613650200000|2021-02-18 12:10:00|2148.1|2142.1|2146.4|2140.4|2148.1|2142.1|2145.6|2139.6|9
1613650500000|2021-02-18 12:15:00|2146.1|2140.1|2144.6|2138.6|2146.1|2140.1|2144.1|2138.1|9
1613650800000|2021-02-18 12:20:00|2144.9|2138.9|2144.4|2138.4|2145.6|2139.6|2144.4|2138.4|8
1613651100000|2021-02-18 12:25:00|2144.1|2138.1|2146.1|2140.1|2146.1|2140.1|2143.9|2137.9|14
1613651400000|2021-02-18 12:30:00|2146.4|2140.4|2147.4|2141.4|2147.4|2141.4|2145.6|2139.6|8
1613651700000|2021-02-18 12:35:00|2147.1|2141.1|2150.1|2144.1|2150.4|2144.4|2147.1|2141.1|32
1613652000000|2021-02-18 12:40:00|2149.9|2143.9|2147.1|2141.1|2150.6|2144.6|2147.1|2141.1|33
1613652300000|2021-02-18 12:45:00|2147.4|2141.4|2150.1|2144.1|2151.1|2145.1|2146.4|2140.4|50
1613652600000|2021-02-18 12:50:00|2149.9|2143.9|2144.9|2138.9|2149.9|2143.9|2144.4|2138.4|35
1613652900000|2021-02-18 12:55:00|2145.1|2139.1|2142.9|2136.9|2146.6|2140.6|2142.6|2136.6|34
1613653200000|2021-02-18 13:00:00|2142.6|2136.6|2139.4|2133.4|2142.9|2136.9|2135.6|2129.6|160
1613653500000|2021-02-18 13:05:00|2139.6|2133.6|2142.1|2136.1|2143.9|2137.9|2139.6|2133.6|36
1613653800000|2021-02-18 13:10:00|2140.6|2134.6|2137.1|2131.1|2140.6|2134.6|2136.4|2130.4|60
1613654100000|2021-02-18 13:15:00|2136.9|2130.9|2134.1|2128.1|2136.9|2130.9|2132.1|2126.1|83
1613654400000|2021-02-18 13:20:00|2134.4|2128.4|2130.6|2124.6|2134.4|2128.4|2128.4|2122.4|104
1613654700000|2021-02-18 13:25:00|2130.9|2124.9|2131.9|2125.9|2132.4|2126.4|2129.1|2123.1|29
1613655000000|2021-02-18 13:30:00|2132.1|2126.1|2137.4|2131.4|2137.6|2131.6|2131.6|2125.6|69
1613655300000|2021-02-18 13:35:00|2137.1|2131.1|2133.9|2127.9|2137.1|2131.1|2132.6|2126.6|47
1613655600000|2021-02-18 13:40:00|2133.6|2127.6|2133.1|2127.1|2133.9|2127.9|2132.6|2126.6|28
1613655900000|2021-02-18 13:45:00|2132.6|2126.6|2132.6|2126.6|2134.1|2128.1|2131.9|2125.9|50
1613656200000|2021-02-18 13:50:00|2132.4|2126.4|2129.9|2123.9|2132.6|2126.6|2129.1|2123.1|50
1613656500000|2021-02-18 13:55:00|2130.1|2124.1|2127.9|2121.9|2130.1|2124.1|2127.6|2121.6|14
1613656800000|2021-02-18 14:00:00|2127.6|2121.6|2126.6|2120.6|2127.6|2121.6|2125.6|2119.6|26
1613657100000|2021-02-18 14:05:00|2126.4|2120.4|2126.6|2120.6|2129.9|2123.9|2125.9|2119.9|51
1613657400000|2021-02-18 14:10:00|2126.9|2120.9|2128.6|2122.6|2129.6|2123.6|2126.9|2120.9|34
1613657700000|2021-02-18 14:15:00|2128.9|2122.9|2128.6|2122.6|2129.1|2123.1|2125.9|2119.9|46
1613658000000|2021-02-18 14:20:00|2128.9|2122.9|2127.1|2121.1|2129.1|2123.1|2126.4|2120.4|43
1613658300000|2021-02-18 14:25:00|2127.6|2121.6|2130.1|2124.1|2130.1|2124.1|2127.6|2121.6|24
1613658600000|2021-02-18 14:30:00|2130.4|2124.4|2129.1|2123.1|2131.4|2125.4|2126.4|2120.4|85
1613658900000|2021-02-18 14:35:00|2128.9|2122.9|2126.4|2120.4|2129.6|2123.6|2125.6|2119.6|77
1613659200000|2021-02-18 14:40:00|2126.1|2120.1|2124.4|2118.4|2126.1|2120.1|2123.9|2117.9|43
1613659500000|2021-02-18 14:45:00|2124.1|2118.1|2123.9|2117.9|2125.1|2119.1|2123.6|2117.6|42
1613659800000|2021-02-18 14:50:00|2123.6|2117.6|2122.4|2116.4|2124.1|2118.1|2119.4|2113.4|64
1613660100000|2021-02-18 14:55:00|2122.1|2116.1|2126.9|2120.9|2128.1|2122.1|2122.1|2116.1|38
1613660400000|2021-02-18 15:00:00|2127.1|2121.1|2122.4|2116.4|2127.1|2121.1|2121.9|2115.9|33
1613660700000|2021-02-18 15:05:00|2122.1|2116.1|2117.6|2111.6|2122.1|2116.1|2117.4|2111.4|62
1613661000000|2021-02-18 15:10:00|2118.1|2112.1|2118.1|2112.1|2120.1|2114.1|2117.4|2111.4|67
1613661300000|2021-02-18 15:15:00|2118.4|2112.4|2118.1|2112.1|2119.4|2113.4|2117.4|2111.4|15
1613661600000|2021-02-18 15:20:00|2117.9|2111.9|2119.9|2113.9|2122.4|2116.4|2117.6|2111.6|74
1613661900000|2021-02-18 15:25:00|2119.6|2113.6|2120.9|2114.9|2121.6|2115.6|2118.9|2112.9|46
1613662200000|2021-02-18 15:30:00|2120.6|2114.6|2117.6|2111.6|2120.6|2114.6|2117.6|2111.6|29
1613662500000|2021-02-18 15:35:00|2117.4|2111.4|2118.4|2112.4|2119.1|2113.1|2117.4|2111.4|25
1613662800000|2021-02-18 15:40:00|2118.1|2112.1|2117.6|2111.6|2118.6|2112.6|2117.1|2111.1|19
1613663100000|2021-02-18 15:45:00|2117.9|2111.9|2117.9|2111.9|2120.1|2114.1|2116.9|2110.9|29
1613663400000|2021-02-18 15:50:00|2117.6|2111.6|2120.9|2114.9|2120.9|2114.9|2117.6|2111.6|13
1613663700000|2021-02-18 15:55:00|2121.1|2115.1|2118.6|2112.6|2121.4|2115.4|2118.4|2112.4|26
1613664000000|2021-02-18 16:00:00|2118.9|2112.9|2123.6|2117.6|2123.9|2117.9|2118.9|2112.9|24
1613664300000|2021-02-18 16:05:00|2123.9|2117.9|2122.1|2116.1|2123.9|2117.9|2122.1|2116.1|16
1613664600000|2021-02-18 16:10:00|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|2119.4|2113.4|21
1613664900000|2021-02-18 16:15:00|2121.6|2115.6|2117.1|2111.1|2123.4|2117.4|2117.1|2111.1|96
1613665200000|2021-02-18 16:20:00|2117.4|2111.4|2124.1|2118.1|2125.4|2119.4|2117.4|2111.4|41
1613665500000|2021-02-18 16:25:00|2124.4|2118.4|2124.4|2118.4|2125.9|2119.9|2123.6|2117.6|37
1613665800000|2021-02-18 16:30:00|2124.1|2118.1|2124.9|2118.9|2126.4|2120.4|2122.4|2116.4|25
1613666100000|2021-02-18 16:35:00|2124.6|2118.6|2124.9|2118.9|2126.9|2120.9|2124.6|2118.6|11
1613666400000|2021-02-18 16:40:00|2124.6|2118.6|2124.1|2118.1|2124.6|2118.6|2123.9|2117.9|4
1613666700000|2021-02-18 16:45:00|2124.4|2118.4|2125.1|2119.1|2125.1|2119.1|2124.1|2118.1|17
1613667000000|2021-02-18 16:50:00|2125.4|2119.4|2127.6|2121.6|2128.1|2122.1|2125.4|2119.4|27
1613667300000|2021-02-18 16:55:00|2127.9|2121.9|2127.9|2121.9|2128.9|2122.9|2127.6|2121.6|12
1613667900000|2021-02-18 17:05:00|2128.4|2122.4|2129.4|2123.4|2129.9|2123.9|2127.9|2121.9|6
1613668500000|2021-02-18 17:15:00|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|1
1613668800000|2021-02-18 17:20:00|2129.4|2123.4|2129.6|2123.6|2129.6|2123.6|2129.4|2123.4|2
1613669100000|2021-02-18 17:25:00|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|1
1613669400000|2021-02-18 17:30:00|2129.6|2123.6|2129.6|2123.6|2129.9|2123.9|2129.6|2123.6|3
1613669700000|2021-02-18 17:35:00|2129.4|2123.4|2128.8|2122.8|2129.4|2123.4|2126.1|2120.1|11
1613670000000|2021-02-18 17:40:00|2128.9|2122.9|2130.1|2124.1|2130.6|2124.6|2128.9|2122.9|8
1613670300000|2021-02-18 17:45:00|2129.9|2123.9|2127.4|2121.4|2129.9|2123.9|2127.4|2121.4|8
1613670600000|2021-02-18 17:50:00|2126.9|2120.9|2126.9|2120.9|2127.4|2121.4|2126.6|2120.6|6
1613670900000|2021-02-18 17:55:00|2127|2121|2132.1|2126.1|2132.3|2126.3|2126.5|2120.5|37
1613696400000|2021-02-19 01:00:00|2127.6|2121.6|2123.6|2117.6|2127.6|2121.6|2123.6|2117.6|12
1613696700000|2021-02-19 01:05:00|2123.9|2117.9|2125.9|2119.9|2127.4|2121.4|2123.9|2117.9|17
1613697000000|2021-02-19 01:10:00|2125.6|2119.6|2124.1|2118.1|2126.4|2120.4|2123.9|2117.9|32
1613697300000|2021-02-19 01:15:00|2123.9|2117.9|2128.6|2122.6|2128.6|2122.6|2123.9|2117.9|49
1613697600000|2021-02-19 01:20:00|2128.9|2122.9|2128.9|2122.9|2129.4|2123.4|2128.1|2122.1|25
1613697900000|2021-02-19 01:25:00|2128.4|2122.4|2128.4|2122.4|2130.4|2124.4|2128.1|2122.1|29
1613698200000|2021-02-19 01:30:00|2128.1|2122.1|2124.6|2118.6|2128.6|2122.6|2124.4|2118.4|62
1613698500000|2021-02-19 01:35:00|2124.4|2118.4|2123.9|2117.9|2125.1|2119.1|2123.1|2117.1|39
1613698800000|2021-02-19 01:40:00|2124.1|2118.1|2123.9|2117.9|2124.1|2118.1|2123.9|2117.9|6
1613699100000|2021-02-19 01:45:00|2124.1|2118.1|2122.1|2116.1|2125.6|2119.6|2122.1|2116.1|42
1613699400000|2021-02-19 01:50:00|2121.9|2115.9|2121.9|2115.9|2122.1|2116.1|2120.9|2114.9|7
1613699700000|2021-02-19 01:55:00|2122.1|2116.1|2124.1|2118.1|2124.1|2118.1|2121.9|2115.9|8
1613700300000|2021-02-19 02:05:00|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|2122.9|2116.9|9
1613700600000|2021-02-19 02:10:00|2123.6|2117.6|2122.4|2116.4|2123.6|2117.6|2122.4|2116.4|4
1613700900000|2021-02-19 02:15:00|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|2121.6|2115.6|5
1613701200000|2021-02-19 02:20:00|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|1
1613701800000|2021-02-19 02:30:00|2121.9|2115.9|2120.4|2114.4|2121.9|2115.9|2118.9|2112.9|50
1613702100000|2021-02-19 02:35:00|2119.9|2113.9|2116.6|2110.6|2119.9|2113.9|2116.6|2110.6|14
1613702400000|2021-02-19 02:40:00|2116.4|2110.4|2116.6|2110.6|2116.6|2110.6|2116.4|2110.4|2
1613702700000|2021-02-19 02:45:00|2116.4|2110.4|2105.9|2099.9|2116.6|2110.6|2104.4|2098.4|136
1613703000000|2021-02-19 02:50:00|2105.6|2099.6|2106.6|2100.6|2109.4|2103.4|2104.9|2098.9|95
1613703300000|2021-02-19 02:55:00|2106.9|2100.9|2105.4|2099.4|2107.6|2101.6|2105.1|2099.1|58
1613703600000|2021-02-19 03:00:00|2105.9|2099.9|2108.4|2102.4|2109.6|2103.6|2104.9|2098.9|92
1613703900000|2021-02-19 03:05:00|2108.1|2102.1|2105.4|2099.4|2108.9|2102.9|2104.9|2098.9|63
1613704200000|2021-02-19 03:10:00|2106.1|2100.1|2106.4|2100.4|2107.9|2101.9|2104.6|2098.6|18
1613704500000|2021-02-19 03:15:00|2106.1|2100.1|2105.1|2099.1|2106.9|2100.9|2104.1|2098.1|12
1613704800000|2021-02-19 03:20:00|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|1
1613705100000|2021-02-19 03:25:00|2104.9|2098.9|2106.4|2100.4|2106.4|2100.4|2104.9|2098.9|7
1613705400000|2021-02-19 03:30:00|2106.6|2100.6|2108.9|2102.9|2108.9|2102.9|2106.6|2100.6|2
1613706000000|2021-02-19 03:40:00|2109.1|2103.1|2108.9|2102.9|2109.1|2103.1|2108.9|2102.9|2
1613706900000|2021-02-19 03:55:00|2109.1|2103.1|2109.4|2103.4|2109.4|2103.4|2109.1|2103.1|2
1613707500000|2021-02-19 04:05:00|2110.1|2104.1|2109.6|2103.6|2110.1|2104.1|2109.6|2103.6|12
1613707800000|2021-02-19 04:10:00|2110.1|2104.1|2109.4|2103.4|2110.1|2104.1|2109.1|2103.1|10
1613708100000|2021-02-19 04:15:00|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|2108.9|2102.9|3
1613708400000|2021-02-19 04:20:00|2108.9|2102.9|2109.1|2103.1|2109.1|2103.1|2108.9|2102.9|4
1613708700000|2021-02-19 04:25:00|2108.9|2102.9|2109.1|2103.1|2109.1|2103.1|2108.6|2102.6|8
1613709000000|2021-02-19 04:30:00|2109.4|2103.4|2109.1|2103.1|2109.4|2103.4|2108.6|2102.6|5
1613709300000|2021-02-19 04:35:00|2108.6|2102.6|2109.1|2103.1|2109.1|2103.1|2108.6|2102.6|2
1613709600000|2021-02-19 04:40:00|2109.4|2103.4|2109.6|2103.6|2109.6|2103.6|2109.4|2103.4|2
1613710200000|2021-02-19 04:50:00|2110.1|2104.1|2109.9|2103.9|2110.1|2104.1|2109.9|2103.9|2
1613711400000|2021-02-19 05:10:00|2110.1|2104.1|2110.6|2104.6|2110.6|2104.6|2110.1|2104.1|3
1613711700000|2021-02-19 05:15:00|2110.9|2104.9|2111.6|2105.6|2111.6|2105.6|2110.9|2104.9|4
1613712000000|2021-02-19 05:20:00|2110.9|2104.9|2114.4|2108.4|2114.6|2108.6|2110.9|2104.9|25
1613712300000|2021-02-19 05:25:00|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|1
1613712600000|2021-02-19 05:30:00|2113.3|2107.3|2108.6|2102.6|2113.3|2107.3|2108.1|2102.1|27
1613712900000|2021-02-19 05:35:00|2108.4|2102.4|2110.6|2104.6|2111.1|2105.1|2108.1|2102.1|29
1613713200000|2021-02-19 05:40:00|2110.9|2104.9|2107.1|2101.1|2112.6|2106.6|2106.4|2100.4|60
1613713500000|2021-02-19 05:45:00|2106.6|2100.6|2110.4|2104.4|2110.9|2104.9|2106.6|2100.6|19
1613713800000|2021-02-19 05:50:00|2110.9|2104.9|2114.6|2108.6|2115.9|2109.9|2110.4|2104.4|134
1613714100000|2021-02-19 05:55:00|2113.9|2107.9|2116.9|2110.9|2117.9|2111.9|2113.1|2107.1|87
1613714400000|2021-02-19 06:00:00|2117.6|2111.6|2117.4|2111.4|2118.6|2112.6|2115.6|2109.6|29
1613714700000|2021-02-19 06:05:00|2117.6|2111.6|2118.4|2112.4|2118.4|2112.4|2117.6|2111.6|4
1613715000000|2021-02-19 06:10:00|2119.1|2113.1|2122.6|2116.6|2122.6|2116.6|2117.4|2111.4|36
1613715300000|2021-02-19 06:15:00|2123.1|2117.1|2123.8|2117.8|2126.4|2120.4|2122.1|2116.1|57
1613715600000|2021-02-19 06:20:00|2122.6|2116.6|2125.9|2119.9|2129.6|2123.6|2121.4|2115.4|50
1613715900000|2021-02-19 06:25:00|2125.4|2119.4|2125.9|2119.9|2126.4|2120.4|2125.1|2119.1|12
1613716200000|2021-02-19 06:30:00|2125.6|2119.6|2124.4|2118.4|2127.4|2121.4|2123.1|2117.1|83
1613716500000|2021-02-19 06:35:00|2123.4|2117.4|2126.9|2120.9|2127.1|2121.1|2122.9|2116.9|73
1613716800000|2021-02-19 06:40:00|2127.4|2121.4|2127.6|2121.6|2129.4|2123.4|2126.6|2120.6|23
1613717100000|2021-02-19 06:45:00|2127.9|2121.9|2126.6|2120.6|2129.6|2123.6|2126.4|2120.4|37
1613717400000|2021-02-19 06:50:00|2126.9|2120.9|2126.9|2120.9|2127.1|2121.1|2125.9|2119.9|44
1613717700000|2021-02-19 06:55:00|2127.1|2121.1|2128.9|2122.9|2129.9|2123.9|2126.9|2120.9|68
1613718000000|2021-02-19 07:00:00|2127.9|2121.9|2123.4|2117.4|2127.9|2121.9|2123.4|2117.4|9
1613718300000|2021-02-19 07:05:00|2123.6|2117.6|2122.6|2116.6|2123.9|2117.9|2121.9|2115.9|9
1613718600000|2021-02-19 07:10:00|2122.1|2116.1|2121.9|2115.9|2122.1|2116.1|2121.6|2115.6|4
1613718900000|2021-02-19 07:15:00|2122.1|2116.1|2120.3|2114.3|2122.6|2116.6|2119.9|2113.9|16
1613719200000|2021-02-19 07:20:00|2120.1|2114.1|2122.4|2116.4|2122.4|2116.4|2120.1|2114.1|8
1613719500000|2021-02-19 07:25:00|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|2122.4|2116.4|3
1613719800000|2021-02-19 07:30:00|2122.4|2116.4|2126.4|2120.4|2126.6|2120.6|2122.1|2116.1|13
1613720100000|2021-02-19 07:35:00|2126.6|2120.6|2126.9|2120.9|2127.6|2121.6|2126.6|2120.6|10
1613720400000|2021-02-19 07:40:00|2127.4|2121.4|2126.9|2120.9|2127.6|2121.6|2126.9|2120.9|3
1613721000000|2021-02-19 07:50:00|2128.4|2122.4|2131.4|2125.4|2131.4|2125.4|2128.4|2122.4|6
1613721300000|2021-02-19 07:55:00|2131.6|2125.6|2128.4|2122.4|2131.6|2125.6|2127.9|2121.9|10
1613721600000|2021-02-19 08:00:00|2128.6|2122.6|2128.1|2122.1|2131.9|2125.9|2127.9|2121.9|44
1613721900000|2021-02-19 08:05:00|2127.9|2121.9|2130.9|2124.9|2130.9|2124.9|2127.6|2121.6|28
1613722200000|2021-02-19 08:10:00|2131.1|2125.1|2130.9|2124.9|2134.4|2128.4|2129.4|2123.4|34
1613722500000|2021-02-19 08:15:00|2131.4|2125.4|2130.1|2124.1|2131.6|2125.6|2129.4|2123.4|18
1613722800000|2021-02-19 08:20:00|2130.4|2124.4|2129.1|2123.1|2130.6|2124.6|2129.1|2123.1|12
1613723100000|2021-02-19 08:25:00|2129.4|2123.4|2129.4|2123.4|2130.6|2124.6|2128.6|2122.6|21
1613723400000|2021-02-19 08:30:00|2129.6|2123.6|2133.4|2127.4|2133.6|2127.6|2129.6|2123.6|10
1613723700000|2021-02-19 08:35:00|2132.6|2126.6|2136.9|2130.9|2137.1|2131.1|2132.6|2126.6|20
1613724000000|2021-02-19 08:40:00|2137.1|2131.1|2134.6|2128.6|2137.4|2131.4|2134.4|2128.4|8
1613724300000|2021-02-19 08:45:00|2135.1|2129.1|2131.1|2125.1|2135.1|2129.1|2130.1|2124.1|45
1613724600000|2021-02-19 08:50:00|2131.4|2125.4|2135.1|2129.1|2135.4|2129.4|2131.1|2125.1|30
1613724900000|2021-02-19 08:55:00|2135.4|2129.4|2137.9|2131.9|2139.4|2133.4|2135.4|2129.4|26
1613725200000|2021-02-19 09:00:00|2138.4|2132.4|2137.1|2131.1|2138.6|2132.6|2137.1|2131.1|18
1613725500000|2021-02-19 09:05:00|2137.4|2131.4|2139.4|2133.4|2140.6|2134.6|2135.9|2129.9|21
1613725800000|2021-02-19 09:10:00|2139.1|2133.1|2137.6|2131.6|2140.4|2134.4|2137.1|2131.1|29
1613726100000|2021-02-19 09:15:00|2137.4|2131.4|2136.1|2130.1|2137.4|2131.4|2134.6|2128.6|38
1613726400000|2021-02-19 09:20:00|2135.9|2129.9|2131.1|2125.1|2135.9|2129.9|2130.1|2124.1|39
1613726700000|2021-02-19 09:25:00|2132.1|2126.1|2133.6|2127.6|2133.6|2127.6|2131.9|2125.9|27
1613727000000|2021-02-19 09:30:00|2133.9|2127.9|2134.6|2128.6|2134.9|2128.9|2132.6|2126.6|28
1613727300000|2021-02-19 09:35:00|2134.9|2128.9|2136.4|2130.4|2136.4|2130.4|2134.9|2128.9|22
1613727600000|2021-02-19 09:40:00|2136.1|2130.1|2136.1|2130.1|2136.4|2130.4|2135.6|2129.6|19
1613727900000|2021-02-19 09:45:00|2136.4|2130.4|2138.1|2132.1|2138.6|2132.6|2136.4|2130.4|24
1613728200000|2021-02-19 09:50:00|2138.4|2132.4|2139.9|2133.9|2141.1|2135.1|2137.4|2131.4|28
1613728500000|2021-02-19 09:55:00|2140.1|2134.1|2139.6|2133.6|2140.6|2134.6|2139.6|2133.6|37
1613728800000|2021-02-19 10:00:00|2139.9|2133.9|2142.9|2136.9|2142.9|2136.9|2139.4|2133.4|23
1613729100000|2021-02-19 10:05:00|2142.6|2136.6|2142.6|2136.6|2142.9|2136.9|2140.9|2134.9|25
1613729400000|2021-02-19 10:10:00|2142.4|2136.4|2144.4|2138.4|2144.4|2138.4|2141.1|2135.1|40
1613729700000|2021-02-19 10:15:00|2143.9|2137.9|2143.4|2137.4|2144.9|2138.9|2142.6|2136.6|23
1613730000000|2021-02-19 10:20:00|2143.6|2137.6|2139.1|2133.1|2143.9|2137.9|2136.9|2130.9|43
1613730300000|2021-02-19 10:25:00|2139.4|2133.4|2142.4|2136.4|2142.4|2136.4|2139.4|2133.4|32
1613730600000|2021-02-19 10:30:00|2142.6|2136.6|2140.6|2134.6|2142.6|2136.6|2140.6|2134.6|15
1613730900000|2021-02-19 10:35:00|2140.9|2134.9|2142.1|2136.1|2142.1|2136.1|2140.4|2134.4|13
1613731200000|2021-02-19 10:40:00|2142.4|2136.4|2141.4|2135.4|2142.4|2136.4|2140.4|2134.4|12
1613731500000|2021-02-19 10:45:00|2140.9|2134.9|2142.1|2136.1|2142.1|2136.1|2140.9|2134.9|14
1613731800000|2021-02-19 10:50:00|2141.6|2135.6|2141.1|2135.1|2142.1|2136.1|2140.6|2134.6|17
1613732100000|2021-02-19 10:55:00|2141.4|2135.4|2143.1|2137.1|2144.4|2138.4|2141.4|2135.4|16
1613732400000|2021-02-19 11:00:00|2143.4|2137.4|2142.9|2136.9|2143.6|2137.6|2142.1|2136.1|14
1613732700000|2021-02-19 11:05:00|2143.1|2137.1|2139.4|2133.4|2143.4|2137.4|2135.9|2129.9|58
1613733000000|2021-02-19 11:10:00|2139.6|2133.6|2140.6|2134.6|2141.6|2135.6|2139.4|2133.4|22
1613733300000|2021-02-19 11:15:00|2140.4|2134.4|2140.4|2134.4|2141.6|2135.6|2139.6|2133.6|21
1613733600000|2021-02-19 11:20:00|2140.6|2134.6|2141.1|2135.1|2141.6|2135.6|2140.6|2134.6|16
1613733900000|2021-02-19 11:25:00|2141.4|2135.4|2141.4|2135.4|2141.6|2135.6|2138.4|2132.4|19
1613734200000|2021-02-19 11:30:00|2140.6|2134.6|2135.9|2129.9|2140.6|2134.6|2135.1|2129.1|46
1613734500000|2021-02-19 11:35:00|2136.1|2130.1|2139.9|2133.9|2139.9|2133.9|2136.1|2130.1|10
1613734800000|2021-02-19 11:40:00|2140.1|2134.1|2139.9|2133.9|2141.1|2135.1|2137.9|2131.9|33
1613735100000|2021-02-19 11:45:00|2140.1|2134.1|2141.1|2135.1|2141.1|2135.1|2139.9|2133.9|18
1613735400000|2021-02-19 11:50:00|2140.9|2134.9|2140.4|2134.4|2142.4|2136.4|2139.9|2133.9|43
1613735700000|2021-02-19 11:55:00|2140.6|2134.6|2140.9|2134.9|2141.9|2135.9|2140.6|2134.6|18
1613736000000|2021-02-19 12:00:00|2141.1|2135.1|2140.9|2134.9|2141.4|2135.4|2140.6|2134.6|7
1613736300000|2021-02-19 12:05:00|2140.6|2134.6|2141.1|2135.1|2141.4|2135.4|2140.1|2134.1|12
1613736600000|2021-02-19 12:10:00|2141.4|2135.4|2141.4|2135.4|2141.9|2135.9|2141.4|2135.4|5
1613736900000|2021-02-19 12:15:00|2141.6|2135.6|2141.1|2135.1|2141.9|2135.9|2141.1|2135.1|4
1613737200000|2021-02-19 12:20:00|2141.4|2135.4|2141.4|2135.4|2142.1|2136.1|2141.4|2135.4|6
1613737500000|2021-02-19 12:25:00|2141.9|2135.9|2141.4|2135.4|2141.9|2135.9|2141.1|2135.1|4
1613737800000|2021-02-19 12:30:00|2141.1|2135.1|2139.6|2133.6|2141.1|2135.1|2139.6|2133.6|11
1613738100000|2021-02-19 12:35:00|2139.4|2133.4|2138.1|2132.1|2139.4|2133.4|2137.9|2131.9|16
1613738400000|2021-02-19 12:40:00|2137.9|2131.9|2137.1|2131.1|2137.9|2131.9|2135.1|2129.1|20
1613738700000|2021-02-19 12:45:00|2137.4|2131.4|2139.1|2133.1|2139.1|2133.1|2136.4|2130.4|67
1613739000000|2021-02-19 12:50:00|2139.4|2133.4|2138.6|2132.6|2139.9|2133.9|2137.9|2131.9|18
1613739300000|2021-02-19 12:55:00|2138.9|2132.9|2138.6|2132.6|2140.1|2134.1|2137.1|2131.1|37
1613739600000|2021-02-19 13:00:00|2138.9|2132.9|2136.4|2130.4|2142.4|2136.4|2136.4|2130.4|119
1613739900000|2021-02-19 13:05:00|2135.4|2129.4|2136.6|2130.6|2140.1|2134.1|2135.4|2129.4|85
1613740200000|2021-02-19 13:10:00|2136.9|2130.9|2138.6|2132.6|2138.9|2132.9|2135.9|2129.9|52
1613740500000|2021-02-19 13:15:00|2138.9|2132.9|2140.4|2134.4|2141.4|2135.4|2138.1|2132.1|35
1613740800000|2021-02-19 13:20:00|2140.6|2134.6|2139.1|2133.1|2140.9|2134.9|2137.1|2131.1|68
1613741100000|2021-02-19 13:25:00|2138.9|2132.9|2138.4|2132.4|2139.1|2133.1|2137.1|2131.1|67
1613741400000|2021-02-19 13:30:00|2138.9|2132.9|2140.6|2134.6|2141.1|2135.1|2138.6|2132.6|22
1613741700000|2021-02-19 13:35:00|2140.9|2134.9|2137.6|2131.6|2141.1|2135.1|2137.6|2131.6|30
1613742000000|2021-02-19 13:40:00|2138.1|2132.1|2136.1|2130.1|2139.6|2133.6|2135.4|2129.4|71
1613742300000|2021-02-19 13:45:00|2136.4|2130.4|2140.6|2134.6|2140.9|2134.9|2136.4|2130.4|78
1613742600000|2021-02-19 13:50:00|2140.4|2134.4|2138.4|2132.4|2141.6|2135.6|2137.6|2131.6|30
1613742900000|2021-02-19 13:55:00|2138.6|2132.6|2141.6|2135.6|2142.1|2136.1|2138.6|2132.6|45
1613743200000|2021-02-19 14:00:00|2141.4|2135.4|2141.4|2135.4|2142.6|2136.6|2140.9|2134.9|26
1613743500000|2021-02-19 14:05:00|2141.1|2135.1|2140.9|2134.9|2141.9|2135.9|2139.4|2133.4|51
1613743800000|2021-02-19 14:10:00|2141.1|2135.1|2140.1|2134.1|2142.1|2136.1|2139.9|2133.9|46
1613744100000|2021-02-19 14:15:00|2140.4|2134.4|2146.6|2140.6|2147.4|2141.4|2140.1|2134.1|47
1613744400000|2021-02-19 14:20:00|2146.4|2140.4|2137.9|2131.9|2146.6|2140.6|2136.6|2130.6|90
1613744700000|2021-02-19 14:25:00|2137.6|2131.6|2136.6|2130.6|2138.9|2132.9|2136.4|2130.4|33
1613745000000|2021-02-19 14:30:00|2136.9|2130.9|2141.9|2135.9|2141.9|2135.9|2136.9|2130.9|42
1613745300000|2021-02-19 14:35:00|2141.6|2135.6|2137.9|2131.9|2141.6|2135.6|2136.9|2130.9|27
1613745600000|2021-02-19 14:40:00|2138.1|2132.1|2142.1|2136.1|2142.1|2136.1|2138.1|2132.1|35
1613745900000|2021-02-19 14:45:00|2141.9|2135.9|2147.1|2141.1|2148.1|2142.1|2141.6|2135.6|51
1613746200000|2021-02-19 14:50:00|2147.4|2141.4|2147.1|2141.1|2148.1|2142.1|2145.9|2139.9|51
1613746500000|2021-02-19 14:55:00|2147.4|2141.4|2149.9|2143.9|2149.9|2143.9|2146.4|2140.4|53
1613746800000|2021-02-19 15:00:00|2150.1|2144.1|2148.9|2142.9|2151.4|2145.4|2147.9|2141.9|67
1613747100000|2021-02-19 15:05:00|2149.1|2143.1|2148.1|2142.1|2150.4|2144.4|2147.9|2141.9|35
1613747400000|2021-02-19 15:10:00|2148.4|2142.4|2147.4|2141.4|2151.6|2145.6|2147.1|2141.1|51
1613747700000|2021-02-19 15:15:00|2147.1|2141.1|2144.9|2138.9|2147.1|2141.1|2143.9|2137.9|57
1613748000000|2021-02-19 15:20:00|2144.1|2138.1|2145.6|2139.6|2147.4|2141.4|2144.1|2138.1|37
1613748300000|2021-02-19 15:25:00|2144.4|2138.4|2146.6|2140.6|2146.6|2140.6|2144.1|2138.1|19
1613748600000|2021-02-19 15:30:00|2146.4|2140.4|2146.4|2140.4|2146.9|2140.9|2145.4|2139.4|33
1613748900000|2021-02-19 15:35:00|2146.6|2140.6|2149.4|2143.4|2149.9|2143.9|2146.4|2140.4|37
1613749200000|2021-02-19 15:40:00|2149.1|2143.1|2151.6|2145.6|2151.9|2145.9|2148.4|2142.4|40
1613749500000|2021-02-19 15:45:00|2151.9|2145.9|2157.6|2151.6|2157.6|2151.6|2151.9|2145.9|34
1613749800000|2021-02-19 15:50:00|2157.9|2151.9|2155.9|2149.9|2158.6|2152.6|2155.9|2149.9|64
1613750100000|2021-02-19 15:55:00|2155.6|2149.6|2157.1|2151.1|2157.1|2151.1|2154.4|2148.4|27
1613750400000|2021-02-19 16:00:00|2157.4|2151.4|2156.4|2150.4|2161.9|2155.9|2154.6|2148.6|75
1613750700000|2021-02-19 16:05:00|2156.1|2150.1|2164.1|2158.1|2165.6|2159.6|2155.6|2149.6|97
1613751000000|2021-02-19 16:10:00|2163.4|2157.4|2162.4|2156.4|2163.4|2157.4|2158.4|2152.4|164
1613751300000|2021-02-19 16:15:00|2163.1|2157.1|2166.6|2160.6|2171.9|2165.9|2162.9|2156.9|214
1613751600000|2021-02-19 16:20:00|2166.4|2160.4|2166.6|2160.6|2168.1|2162.1|2165.9|2159.9|34
1613751900000|2021-02-19 16:25:00|2166.4|2160.4|2162.4|2156.4|2166.4|2160.4|2161.9|2155.9|50
1613752200000|2021-02-19 16:30:00|2162.1|2156.1|2165.4|2159.4|2165.9|2159.9|2161.1|2155.1|67
1613752500000|2021-02-19 16:35:00|2165.6|2159.6|2167.1|2161.1|2167.1|2161.1|2163.9|2157.9|44
1613752800000|2021-02-19 16:40:00|2167.4|2161.4|2167.6|2161.6|2170.4|2164.4|2166.4|2160.4|66
1613753100000|2021-02-19 16:45:00|2167.9|2161.9|2169.9|2163.9|2171.4|2165.4|2167.9|2161.9|28
1613753400000|2021-02-19 16:50:00|2169.6|2163.6|2168.4|2162.4|2169.6|2163.6|2168.4|2162.4|2
1613753700000|2021-02-19 16:55:00|2168.1|2162.1|2165.9|2159.9|2168.1|2162.1|2164.9|2158.9|22
1613754000000|2021-02-19 17:00:00|2166.6|2160.6|2166.6|2160.6|2166.9|2160.9|2166.4|2160.4|5
1613754300000|2021-02-19 17:05:00|2167.4|2161.4|2165.4|2159.4|2167.4|2161.4|2165.1|2159.1|14
1613754600000|2021-02-19 17:10:00|2166.1|2160.1|2165.6|2159.6|2166.1|2160.1|2165.6|2159.6|5
1613754900000|2021-02-19 17:15:00|2164.6|2158.6|2161.6|2155.6|2164.6|2158.6|2160.1|2154.1|11
1613755200000|2021-02-19 17:20:00|2161.4|2155.4|2161.6|2155.6|2161.9|2155.9|2161.4|2155.4|4
1613755800000|2021-02-19 17:30:00|2160.1|2154.1|2160.6|2154.6|2160.6|2154.6|2160.1|2154.1|2
1613756100000|2021-02-19 17:35:00|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1613756700000|2021-02-19 17:45:00|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1613757000000|2021-02-19 17:50:00|2160.9|2154.9|2159.9|2153.9|2160.9|2154.9|2159.1|2153.1|8
1613757300000|2021-02-19 17:55:00|2159.6|2153.6|2166.4|2160.4|2168.6|2162.6|2159.6|2153.6|46
1613955600000|2021-02-22 01:00:00|2158|2144.5|2178.1|2172.1|2179.1|2173.1|2158|2144.5|20
1613955900000|2021-02-22 01:05:00|2176.6|2170.6|2167.9|2161.9|2176.9|2170.9|2161.1|2155.1|232
1613956200000|2021-02-22 01:10:00|2167.6|2161.6|2164.1|2158.1|2167.9|2161.9|2162.1|2156.1|93
1613956500000|2021-02-22 01:15:00|2163.9|2157.9|2164.9|2158.9|2168.9|2162.9|2160.6|2154.6|185
1613956800000|2021-02-22 01:20:00|2164.1|2158.1|2164.9|2158.9|2165.6|2159.6|2163.1|2157.1|122
1613957100000|2021-02-22 01:25:00|2166.1|2160.1|2165.6|2159.6|2168.1|2162.1|2164.4|2158.4|31
1613957400000|2021-02-22 01:30:00|2165.9|2159.9|2169.9|2163.9|2169.9|2163.9|2164.9|2158.9|38
1613957700000|2021-02-22 01:35:00|2170.4|2164.4|2173.4|2167.4|2177.4|2171.4|2170.4|2164.4|97
1613958000000|2021-02-22 01:40:00|2173.6|2167.6|2170.4|2164.4|2173.6|2167.6|2168.9|2162.9|35
1613958300000|2021-02-22 01:45:00|2170.1|2164.1|2170.6|2164.6|2172.6|2166.6|2169.9|2163.9|48
1613958600000|2021-02-22 01:50:00|2170.9|2164.9|2170.1|2164.1|2170.9|2164.9|2169.1|2163.1|27
1613958900000|2021-02-22 01:55:00|2169.9|2163.9|2170.4|2164.4|2170.4|2164.4|2169.4|2163.4|22
1613959200000|2021-02-22 02:00:00|2170.6|2164.6|2172.6|2166.6|2172.9|2166.9|2170.4|2164.4|11
1613959500000|2021-02-22 02:05:00|2172.9|2166.9|2173.9|2167.9|2173.9|2167.9|2172.6|2166.6|11
1613959800000|2021-02-22 02:10:00|2174.1|2168.1|2174.1|2168.1|2174.6|2168.6|2173.9|2167.9|7
1613960100000|2021-02-22 02:15:00|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1613960400000|2021-02-22 02:20:00|2174.4|2168.4|2174.6|2168.6|2174.9|2168.9|2174.4|2168.4|4
1613960700000|2021-02-22 02:25:00|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.1|2168.1|5
1613961000000|2021-02-22 02:30:00|2174.6|2168.6|2176.6|2170.6|2177.1|2171.1|2174.6|2168.6|21
1613961300000|2021-02-22 02:35:00|2176.4|2170.4|2176.4|2170.4|2177.4|2171.4|2176.4|2170.4|29
1613961600000|2021-02-22 02:40:00|2175.9|2169.9|2174.1|2168.1|2176.4|2170.4|2174.1|2168.1|25
1613961900000|2021-02-22 02:45:00|2174.4|2168.4|2171.6|2165.6|2176.1|2170.1|2171.6|2165.6|79
1613962200000|2021-02-22 02:50:00|2172.1|2166.1|2173.9|2167.9|2175.1|2169.1|2171.4|2165.4|24
1613962500000|2021-02-22 02:55:00|2173.6|2167.6|2175.6|2169.6|2176.4|2170.4|2173.1|2167.1|17
1613962800000|2021-02-22 03:00:00|2175.9|2169.9|2174.1|2168.1|2176.1|2170.1|2173.6|2167.6|6
1613963100000|2021-02-22 03:05:00|2173.4|2167.4|2173.1|2167.1|2174.4|2168.4|2172.6|2166.6|56
1613963400000|2021-02-22 03:10:00|2172.9|2166.9|2174.4|2168.4|2174.6|2168.6|2172.9|2166.9|24
1613963700000|2021-02-22 03:15:00|2174.6|2168.6|2176.1|2170.1|2176.4|2170.4|2174.6|2168.6|11
1613964000000|2021-02-22 03:20:00|2175.9|2169.9|2176.9|2170.9|2177.1|2171.1|2174.1|2168.1|17
1613964300000|2021-02-22 03:25:00|2176.6|2170.6|2172.6|2166.6|2176.6|2170.6|2172.4|2166.4|44
1613964600000|2021-02-22 03:30:00|2172.1|2166.1|2172.1|2166.1|2173.4|2167.4|2171.4|2165.4|19
1613964900000|2021-02-22 03:35:00|2172.4|2166.4|2174.6|2168.6|2174.9|2168.9|2172.4|2166.4|36
1613965200000|2021-02-22 03:40:00|2174.9|2168.9|2177.4|2171.4|2178.1|2172.1|2174.6|2168.6|32
1613965500000|2021-02-22 03:45:00|2176.6|2170.6|2176.4|2170.4|2176.6|2170.6|2176.4|2170.4|2
1613965800000|2021-02-22 03:50:00|2177.9|2171.9|2177.1|2171.1|2177.9|2171.9|2177.1|2171.1|2
1613966100000|2021-02-22 03:55:00|2176.9|2170.9|2177.6|2171.6|2177.6|2171.6|2176.9|2170.9|6
1613966700000|2021-02-22 04:05:00|2177.4|2171.4|2177.6|2171.6|2177.6|2171.6|2177.4|2171.4|2
1613967000000|2021-02-22 04:10:00|2177.4|2171.4|2176.9|2170.9|2177.6|2171.6|2176.9|2170.9|6
1613967300000|2021-02-22 04:15:00|2177.4|2171.4|2177.1|2171.1|2177.4|2171.4|2177.1|2171.1|2
1613967600000|2021-02-22 04:20:00|2177.6|2171.6|2177.1|2171.1|2177.9|2171.9|2176.9|2170.9|7
1613967900000|2021-02-22 04:25:00|2176.9|2170.9|2176.4|2170.4|2177.1|2171.1|2176.4|2170.4|8
1613968200000|2021-02-22 04:30:00|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1613968500000|2021-02-22 04:35:00|2176.1|2170.1|2175.9|2169.9|2176.1|2170.1|2175.9|2169.9|4
1613968800000|2021-02-22 04:40:00|2175.6|2169.6|2175.6|2169.6|2175.9|2169.9|2175.6|2169.6|3
1613969100000|2021-02-22 04:45:00|2175.1|2169.1|2174.9|2168.9|2175.1|2169.1|2174.6|2168.6|6
1613969400000|2021-02-22 04:50:00|2174.6|2168.6|2175.1|2169.1|2175.1|2169.1|2174.4|2168.4|4
1613970000000|2021-02-22 05:00:00|2175.4|2169.4|2175.9|2169.9|2176.4|2170.4|2175.4|2169.4|7
1613970300000|2021-02-22 05:05:00|2176.1|2170.1|2176.9|2170.9|2176.9|2170.9|2176.1|2170.1|4
1613970600000|2021-02-22 05:10:00|2177.1|2171.1|2178.6|2172.6|2178.6|2172.6|2176.9|2170.9|6
1613970900000|2021-02-22 05:15:00|2178.1|2172.1|2178.6|2172.6|2178.6|2172.6|2177.9|2171.9|4
1613971500000|2021-02-22 05:25:00|2179.4|2173.4|2180.1|2174.1|2180.1|2174.1|2178.9|2172.9|16
1613971800000|2021-02-22 05:30:00|2179.9|2173.9|2185.1|2179.1|2186.9|2180.9|2179.9|2173.9|29
1613972100000|2021-02-22 05:35:00|2185.4|2179.4|2179.4|2173.4|2185.6|2179.6|2179.4|2173.4|26
1613972400000|2021-02-22 05:40:00|2178.9|2172.9|2178.1|2172.1|2181.6|2175.6|2175.6|2169.6|36
1613972700000|2021-02-22 05:45:00|2177.9|2171.9|2178.6|2172.6|2179.4|2173.4|2177.6|2171.6|68
1613973000000|2021-02-22 05:50:00|2177.4|2171.4|2178.6|2172.6|2181.1|2175.1|2175.4|2169.4|83
1613973300000|2021-02-22 05:55:00|2178.1|2172.1|2180.4|2174.4|2180.6|2174.6|2176.9|2170.9|74
1613973600000|2021-02-22 06:00:00|2180.1|2174.1|2177.4|2171.4|2180.6|2174.6|2176.1|2170.1|99
1613973900000|2021-02-22 06:05:00|2177.1|2171.1|2175.6|2169.6|2177.1|2171.1|2173.9|2167.9|51
1613974200000|2021-02-22 06:10:00|2175.4|2169.4|2175.9|2169.9|2176.9|2170.9|2175.4|2169.4|56
1613974500000|2021-02-22 06:15:00|2175.6|2169.6|2174.6|2168.6|2175.9|2169.9|2170.9|2164.9|90
1613974800000|2021-02-22 06:20:00|2174.4|2168.4|2175.4|2169.4|2175.4|2169.4|2173.6|2167.6|51
1613975100000|2021-02-22 06:25:00|2175.6|2169.6|2178.9|2172.9|2178.9|2172.9|2175.6|2169.6|18
1613975400000|2021-02-22 06:30:00|2179.4|2173.4|2176.1|2170.1|2181.1|2175.1|2176.1|2170.1|22
1613975700000|2021-02-22 06:35:00|2176.4|2170.4|2182.1|2176.1|2182.1|2176.1|2176.1|2170.1|45
1613976000000|2021-02-22 06:40:00|2181.9|2175.9|2182.1|2176.1|2182.4|2176.4|2181.6|2175.6|7
1613976300000|2021-02-22 06:45:00|2181.9|2175.9|2182.6|2176.6|2182.6|2176.6|2181.1|2175.1|14
1613976600000|2021-02-22 06:50:00|2183.4|2177.4|2176.6|2170.6|2183.9|2177.9|2176.4|2170.4|29
1613976900000|2021-02-22 06:55:00|2176.9|2170.9|2175.6|2169.6|2177.1|2171.1|2174.6|2168.6|56
1613977200000|2021-02-22 07:00:00|2175.9|2169.9|2173.1|2167.1|2176.9|2170.9|2173.1|2167.1|23
1613977500000|2021-02-22 07:05:00|2172.9|2166.9|2170.4|2164.4|2172.9|2166.9|2170.1|2164.1|9
1613977800000|2021-02-22 07:10:00|2170.1|2164.1|2173.6|2167.6|2173.9|2167.9|2170.1|2164.1|12
1613978100000|2021-02-22 07:15:00|2173.4|2167.4|2174.6|2168.6|2175.4|2169.4|2172.6|2166.6|19
1613978400000|2021-02-22 07:20:00|2174.9|2168.9|2173.1|2167.1|2174.9|2168.9|2173.1|2167.1|5
1613978700000|2021-02-22 07:25:00|2172.9|2166.9|2171.4|2165.4|2172.9|2166.9|2169.4|2163.4|10
1613979000000|2021-02-22 07:30:00|2170.6|2164.6|2171.4|2165.4|2171.4|2165.4|2170.6|2164.6|3
1613979300000|2021-02-22 07:35:00|2171.6|2165.6|2171.6|2165.6|2172.4|2166.4|2171.4|2165.4|10
1613979600000|2021-02-22 07:40:00|2171.4|2165.4|2169.6|2163.6|2171.4|2165.4|2169.6|2163.6|11
1613979900000|2021-02-22 07:45:00|2169.4|2163.4|2169.9|2163.9|2170.1|2164.1|2169.4|2163.4|4
1613980200000|2021-02-22 07:50:00|2170.1|2164.1|2174.6|2168.6|2175.1|2169.1|2170.1|2164.1|18
1613980500000|2021-02-22 07:55:00|2175.4|2169.4|2179.1|2173.1|2179.4|2173.4|2173.6|2167.6|43
1613980800000|2021-02-22 08:00:00|2178.1|2172.1|2168.1|2162.1|2179.6|2173.6|2166.6|2160.6|69
1613981100000|2021-02-22 08:05:00|2168.4|2162.4|2171.9|2165.9|2172.4|2166.4|2167.4|2161.4|54
1613981400000|2021-02-22 08:10:00|2170.9|2164.9|2166.4|2160.4|2170.9|2164.9|2166.4|2160.4|22
1613981700000|2021-02-22 08:15:00|2166.6|2160.6|2164.4|2158.4|2168.6|2162.6|2163.4|2157.4|37
1613982000000|2021-02-22 08:20:00|2164.1|2158.1|2163.9|2157.9|2164.1|2158.1|2162.4|2156.4|27
1613982300000|2021-02-22 08:25:00|2163.4|2157.4|2161.4|2155.4|2163.6|2157.6|2161.4|2155.4|27
1613982600000|2021-02-22 08:30:00|2161.1|2155.1|2162.1|2156.1|2163.9|2157.9|2160.6|2154.6|34
1613982900000|2021-02-22 08:35:00|2162.4|2156.4|2165.9|2159.9|2167.1|2161.1|2162.1|2156.1|23
1613983200000|2021-02-22 08:40:00|2165.6|2159.6|2164.1|2158.1|2165.6|2159.6|2163.1|2157.1|19
1613983500000|2021-02-22 08:45:00|2164.4|2158.4|2162.4|2156.4|2164.9|2158.9|2161.9|2155.9|12
1613983800000|2021-02-22 08:50:00|2162.6|2156.6|2159.1|2153.1|2162.6|2156.6|2159.1|2153.1|41
1613984100000|2021-02-22 08:55:00|2159.4|2153.4|2162.1|2156.1|2164.1|2158.1|2159.1|2153.1|34
1613984400000|2021-02-22 09:00:00|2162.4|2156.4|2160.6|2154.6|2164.1|2158.1|2159.9|2153.9|60
1613984700000|2021-02-22 09:05:00|2160.4|2154.4|2160.1|2154.1|2162.4|2156.4|2159.4|2153.4|43
1613985000000|2021-02-22 09:10:00|2160.6|2154.6|2160.6|2154.6|2161.9|2155.9|2159.6|2153.6|25
1613985300000|2021-02-22 09:15:00|2160.9|2154.9|2166.4|2160.4|2167.1|2161.1|2160.9|2154.9|67
1613985600000|2021-02-22 09:20:00|2166.1|2160.1|2165.9|2159.9|2169.1|2163.1|2164.9|2158.9|38
1613985900000|2021-02-22 09:25:00|2165.6|2159.6|2167.1|2161.1|2168.4|2162.4|2165.6|2159.6|25
1613986200000|2021-02-22 09:30:00|2166.9|2160.9|2166.9|2160.9|2167.1|2161.1|2164.6|2158.6|38
1613986500000|2021-02-22 09:35:00|2167.1|2161.1|2166.4|2160.4|2167.1|2161.1|2165.4|2159.4|24
1613986800000|2021-02-22 09:40:00|2166.6|2160.6|2167.1|2161.1|2167.1|2161.1|2165.4|2159.4|24
1613987100000|2021-02-22 09:45:00|2166.9|2160.9|2169.4|2163.4|2170.4|2164.4|2165.9|2159.9|34
1613987400000|2021-02-22 09:50:00|2168.9|2162.9|2168.6|2162.6|2169.4|2163.4|2168.4|2162.4|15
1613987700000|2021-02-22 09:55:00|2168.4|2162.4|2170.6|2164.6|2170.6|2164.6|2168.1|2162.1|14
1613988000000|2021-02-22 10:00:00|2170.4|2164.4|2171.4|2165.4|2171.9|2165.9|2170.1|2164.1|18
1613988300000|2021-02-22 10:05:00|2171.1|2165.1|2171.9|2165.9|2172.6|2166.6|2170.4|2164.4|22
1613988600000|2021-02-22 10:10:00|2171.6|2165.6|2170.6|2164.6|2171.6|2165.6|2170.4|2164.4|9
1613988900000|2021-02-22 10:15:00|2170.9|2164.9|2170.4|2164.4|2171.9|2165.9|2169.9|2163.9|11
1613989200000|2021-02-22 10:20:00|2170.6|2164.6|2170.4|2164.4|2170.9|2164.9|2169.6|2163.6|19
1613989500000|2021-02-22 10:25:00|2170.1|2164.1|2170.1|2164.1|2170.4|2164.4|2169.6|2163.6|8
1613989800000|2021-02-22 10:30:00|2170.4|2164.4|2169.9|2163.9|2170.6|2164.6|2169.6|2163.6|9
1613990100000|2021-02-22 10:35:00|2170.1|2164.1|2170.4|2164.4|2171.9|2165.9|2169.9|2163.9|21
1613990400000|2021-02-22 10:40:00|2169.6|2163.6|2167.6|2161.6|2169.6|2163.6|2167.6|2161.6|14
1613990700000|2021-02-22 10:45:00|2167.9|2161.9|2166.9|2160.9|2168.9|2162.9|2166.6|2160.6|11
1613991000000|2021-02-22 10:50:00|2167.1|2161.1|2166.4|2160.4|2167.1|2161.1|2166.1|2160.1|7
1613991300000|2021-02-22 10:55:00|2165.6|2159.6|2167.9|2161.9|2169.4|2163.4|2165.6|2159.6|25
1613991600000|2021-02-22 11:00:00|2167.4|2161.4|2168.9|2162.9|2168.9|2162.9|2167.1|2161.1|9
1613991900000|2021-02-22 11:05:00|2168.6|2162.6|2169.9|2163.9|2169.9|2163.9|2168.4|2162.4|12
1613992200000|2021-02-22 11:10:00|2170.1|2164.1|2167.6|2161.6|2170.6|2164.6|2167.6|2161.6|8
1613992500000|2021-02-22 11:15:00|2167.4|2161.4|2166.6|2160.6|2167.4|2161.4|2166.1|2160.1|14
1613992800000|2021-02-22 11:20:00|2166.4|2160.4|2167.9|2161.9|2167.9|2161.9|2166.4|2160.4|7
1613993100000|2021-02-22 11:25:00|2168.4|2162.4|2168.9|2162.9|2169.1|2163.1|2168.4|2162.4|6
1613993400000|2021-02-22 11:30:00|2169.4|2163.4|2165.9|2159.9|2169.4|2163.4|2165.9|2159.9|10
1613993700000|2021-02-22 11:35:00|2165.6|2159.6|2165.6|2159.6|2166.4|2160.4|2164.4|2158.4|15
1613994000000|2021-02-22 11:40:00|2165.4|2159.4|2165.1|2159.1|2166.9|2160.9|2165.1|2159.1|20
1613994300000|2021-02-22 11:45:00|2164.4|2158.4|2164.9|2158.9|2165.9|2159.9|2163.6|2157.6|13
1613994600000|2021-02-22 11:50:00|2165.1|2159.1|2163.6|2157.6|2165.6|2159.6|2163.6|2157.6|17
1613994900000|2021-02-22 11:55:00|2163.9|2157.9|2165.1|2159.1|2165.6|2159.6|2163.6|2157.6|16
1613995200000|2021-02-22 12:00:00|2165.4|2159.4|2164.6|2158.6|2165.4|2159.4|2164.6|2158.6|12
1613995500000|2021-02-22 12:05:00|2165.1|2159.1|2164.4|2158.4|2166.1|2160.1|2164.4|2158.4|9
1613995800000|2021-02-22 12:10:00|2163.6|2157.6|2163.9|2157.9|2164.1|2158.1|2163.4|2157.4|14
1613996100000|2021-02-22 12:15:00|2163.6|2157.6|2164.4|2158.4|2164.6|2158.6|2163.4|2157.4|12
1613996400000|2021-02-22 12:20:00|2163.9|2157.9|2163.1|2157.1|2164.1|2158.1|2163.1|2157.1|7
1613996700000|2021-02-22 12:25:00|2162.9|2156.9|2164.6|2158.6|2164.6|2158.6|2162.9|2156.9|6
1613997000000|2021-02-22 12:30:00|2164.9|2158.9|2164.6|2158.6|2164.9|2158.9|2163.9|2157.9|16
1613997300000|2021-02-22 12:35:00|2164.4|2158.4|2165.6|2159.6|2165.6|2159.6|2163.9|2157.9|16
1613997600000|2021-02-22 12:40:00|2165.4|2159.4|2162.9|2156.9|2165.4|2159.4|2162.9|2156.9|17
1613997900000|2021-02-22 12:45:00|2163.1|2157.1|2168.1|2162.1|2170.1|2164.1|2163.1|2157.1|49
1613998200000|2021-02-22 12:50:00|2168.4|2162.4|2168.4|2162.4|2169.1|2163.1|2167.9|2161.9|49
1613998500000|2021-02-22 12:55:00|2168.6|2162.6|2170.1|2164.1|2170.4|2164.4|2168.6|2162.6|31
1613998800000|2021-02-22 13:00:00|2170.4|2164.4|2173.6|2167.6|2174.6|2168.6|2168.6|2162.6|113
1613999100000|2021-02-22 13:05:00|2173.4|2167.4|2170.9|2164.9|2174.5|2168.5|2169.4|2163.4|61
1613999400000|2021-02-22 13:10:00|2170.4|2164.4|2169.6|2163.6|2170.4|2164.4|2168.4|2162.4|32
1613999700000|2021-02-22 13:15:00|2169.4|2163.4|2167.9|2161.9|2170.1|2164.1|2165.9|2159.9|41
1614000000000|2021-02-22 13:20:00|2168.1|2162.1|2166.6|2160.6|2168.4|2162.4|2166.1|2160.1|20
1614000300000|2021-02-22 13:25:00|2166.4|2160.4|2155.4|2149.4|2166.4|2160.4|2153.9|2147.9|117
1614000600000|2021-02-22 13:30:00|2155.1|2149.1|2162.4|2156.4|2163.6|2157.6|2154.6|2148.6|120
1614000900000|2021-02-22 13:35:00|2162.1|2156.1|2163.4|2157.4|2163.4|2157.4|2161.1|2155.1|79
1614001200000|2021-02-22 13:40:00|2163.1|2157.1|2166.6|2160.6|2168.1|2162.1|2162.9|2156.9|53
1614001500000|2021-02-22 13:45:00|2167.1|2161.1|2167.4|2161.4|2167.9|2161.9|2166.4|2160.4|33
1614001800000|2021-02-22 13:50:00|2167.1|2161.1|2167.1|2161.1|2167.6|2161.6|2165.4|2159.4|37
1614002100000|2021-02-22 13:55:00|2167.4|2161.4|2168.9|2162.9|2170.1|2164.1|2166.4|2160.4|65
1614002400000|2021-02-22 14:00:00|2168.6|2162.6|2167.9|2161.9|2169.4|2163.4|2165.6|2159.6|90
1614002700000|2021-02-22 14:05:00|2166.9|2160.9|2164.6|2158.6|2167.1|2161.1|2163.6|2157.6|49
1614003000000|2021-02-22 14:10:00|2164.1|2158.1|2163.1|2157.1|2164.9|2158.9|2162.1|2156.1|74
1614003300000|2021-02-22 14:15:00|2163.4|2157.4|2162.1|2156.1|2163.9|2157.9|2159.9|2153.9|82
1614003600000|2021-02-22 14:20:00|2161.9|2155.9|2162.6|2156.6|2162.6|2156.6|2159.9|2153.9|40
1614003900000|2021-02-22 14:25:00|2162.4|2156.4|2162.1|2156.1|2162.4|2156.4|2161.6|2155.6|13
1614004200000|2021-02-22 14:30:00|2162.4|2156.4|2166.1|2160.1|2166.9|2160.9|2161.9|2155.9|40
1614004500000|2021-02-22 14:35:00|2166.4|2160.4|2168.6|2162.6|2170.4|2164.4|2166.4|2160.4|54
1614004800000|2021-02-22 14:40:00|2168.4|2162.4|2167.9|2161.9|2168.4|2162.4|2166.9|2160.9|38
1614005100000|2021-02-22 14:45:00|2168.1|2162.1|2169.9|2163.9|2171.1|2165.1|2166.9|2160.9|43
1614005400000|2021-02-22 14:50:00|2170.1|2164.1|2171.1|2165.1|2171.1|2165.1|2167.9|2161.9|48
1614005700000|2021-02-22 14:55:00|2170.4|2164.4|2171.1|2165.1|2171.9|2165.9|2169.9|2163.9|41
1614006000000|2021-02-22 15:00:00|2171.4|2165.4|2178.1|2172.1|2178.4|2172.4|2169.9|2163.9|93
1614006300000|2021-02-22 15:05:00|2177.9|2171.9|2185.6|2179.6|2187.6|2181.6|2176.4|2170.4|129
1614006600000|2021-02-22 15:10:00|2185.9|2179.9|2181.9|2175.9|2185.9|2179.9|2179.6|2173.6|65
1614006900000|2021-02-22 15:15:00|2182.1|2176.1|2177.9|2171.9|2183.9|2177.9|2177.6|2171.6|116
1614007200000|2021-02-22 15:20:00|2178.4|2172.4|2182.9|2176.9|2183.6|2177.6|2178.1|2172.1|41
1614007500000|2021-02-22 15:25:00|2182.6|2176.6|2185.6|2179.6|2185.9|2179.9|2182.4|2176.4|28
1614007800000|2021-02-22 15:30:00|2185.4|2179.4|2181.9|2175.9|2185.4|2179.4|2178.9|2172.9|108
1614008100000|2021-02-22 15:35:00|2182.1|2176.1|2180.1|2174.1|2182.1|2176.1|2176.9|2170.9|71
1614008400000|2021-02-22 15:40:00|2179.9|2173.9|2181.4|2175.4|2182.1|2176.1|2179.1|2173.1|33
1614008700000|2021-02-22 15:45:00|2181.1|2175.1|2179.6|2173.6|2181.9|2175.9|2178.6|2172.6|49
1614009000000|2021-02-22 15:50:00|2179.4|2173.4|2173.9|2167.9|2179.4|2173.4|2173.4|2167.4|54
1614009300000|2021-02-22 15:55:00|2174.1|2168.1|2178.9|2172.9|2180.6|2174.6|2173.9|2167.9|65
1614009600000|2021-02-22 16:00:00|2179.1|2173.1|2168.1|2162.1|2179.1|2173.1|2168.1|2162.1|59
1614009900000|2021-02-22 16:05:00|2167.9|2161.9|2165.4|2159.4|2169.6|2163.6|2163.9|2157.9|88
1614010200000|2021-02-22 16:10:00|2165.1|2159.1|2157.9|2151.9|2165.1|2159.1|2153.6|2147.6|187
1614010500000|2021-02-22 16:15:00|2158.1|2152.1|2155.6|2149.6|2159.9|2153.9|2150.1|2144.1|171
1614010800000|2021-02-22 16:20:00|2155.9|2149.9|2156.6|2150.6|2157.1|2151.1|2155.1|2149.1|64
1614011100000|2021-02-22 16:25:00|2157.6|2151.6|2162.1|2156.1|2163.4|2157.4|2157.6|2151.6|48
1614011400000|2021-02-22 16:30:00|2161.9|2155.9|2161.6|2155.6|2162.4|2156.4|2160.9|2154.9|40
1614011700000|2021-02-22 16:35:00|2161.9|2155.9|2163.6|2157.6|2165.9|2159.9|2160.9|2154.9|26
1614012000000|2021-02-22 16:40:00|2163.9|2157.9|2163.6|2157.6|2163.9|2157.9|2162.4|2156.4|12
1614012300000|2021-02-22 16:45:00|2163.4|2157.4|2162.9|2156.9|2163.4|2157.4|2162.1|2156.1|10
1614012600000|2021-02-22 16:50:00|2162.6|2156.6|2160.1|2154.1|2162.9|2156.9|2159.1|2153.1|40
1614012900000|2021-02-22 16:55:00|2159.9|2153.9|2161.6|2155.6|2161.6|2155.6|2159.9|2153.9|9
1614013500000|2021-02-22 17:05:00|2161.4|2155.4|2161.6|2155.6|2161.6|2155.6|2161.4|2155.4|2
1614013800000|2021-02-22 17:10:00|2161.4|2155.4|2157.4|2151.4|2161.4|2155.4|2156.8|2150.8|11
1614014100000|2021-02-22 17:15:00|2156.6|2150.6|2156.6|2150.6|2157.9|2151.9|2156.4|2150.4|11
1614014700000|2021-02-22 17:25:00|2157.1|2151.1|2159.6|2153.6|2159.6|2153.6|2157.1|2151.1|5
1614015000000|2021-02-22 17:30:00|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|1
1614015300000|2021-02-22 17:35:00|2160.4|2154.4|2162.9|2156.9|2162.9|2156.9|2160.4|2154.4|4
1614015600000|2021-02-22 17:40:00|2162.6|2156.6|2162.1|2156.1|2162.6|2156.6|2161.4|2155.4|12
1614015900000|2021-02-22 17:45:00|2162.4|2156.4|2162.4|2156.4|2162.6|2156.6|2161.9|2155.9|16
1614016200000|2021-02-22 17:50:00|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|1
1614016500000|2021-02-22 17:55:00|2162.4|2156.4|2165.8|2159.8|2165.8|2159.8|2162.4|2156.4|20
1614042000000|2021-02-23 01:00:00|2169.1|2163.1|2169.6|2163.6|2169.9|2163.9|2169.1|2163.1|7
1614042300000|2021-02-23 01:05:00|2169.9|2163.9|2163.9|2157.9|2169.9|2163.9|2163.9|2157.9|68
1614042600000|2021-02-23 01:10:00|2164.9|2158.9|2162.9|2156.9|2165.6|2159.6|2161.6|2155.6|74
1614042900000|2021-02-23 01:15:00|2162.4|2156.4|2161.1|2155.1|2162.4|2156.4|2160.4|2154.4|23
1614043200000|2021-02-23 01:20:00|2161.4|2155.4|2162.9|2156.9|2162.9|2156.9|2161.1|2155.1|3
1614043800000|2021-02-23 01:30:00|2163.4|2157.4|2162.6|2156.6|2163.4|2157.4|2162.1|2156.1|14
1614044100000|2021-02-23 01:35:00|2162.9|2156.9|2163.4|2157.4|2163.4|2157.4|2162.9|2156.9|3
1614044400000|2021-02-23 01:40:00|2163.6|2157.6|2166.4|2160.4|2168.9|2162.9|2161.6|2155.6|72
1614044700000|2021-02-23 01:45:00|2166.6|2160.6|2166.9|2160.9|2167.1|2161.1|2165.9|2159.9|64
1614045000000|2021-02-23 01:50:00|2166.6|2160.6|2169.6|2163.6|2169.6|2163.6|2166.6|2160.6|28
1614045300000|2021-02-23 01:55:00|2169.1|2163.1|2166.9|2160.9|2169.9|2163.9|2166.6|2160.6|32
1614045600000|2021-02-23 02:00:00|2166.6|2160.6|2164.6|2158.6|2167.6|2161.6|2163.4|2157.4|49
1614045900000|2021-02-23 02:05:00|2164.9|2158.9|2164.6|2158.6|2165.9|2159.9|2164.1|2158.1|11
1614046200000|2021-02-23 02:10:00|2164.9|2158.9|2165.1|2159.1|2165.1|2159.1|2164.6|2158.6|10
1614046500000|2021-02-23 02:15:00|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1614047400000|2021-02-23 02:30:00|2164.4|2158.4|2166.6|2160.6|2167.1|2161.1|2164.1|2158.1|46
1614047700000|2021-02-23 02:35:00|2166.4|2160.4|2166.1|2160.1|2166.6|2160.6|2164.9|2158.9|24
1614048000000|2021-02-23 02:40:00|2165.1|2159.1|2165.4|2159.4|2165.9|2159.9|2165.1|2159.1|6
1614048300000|2021-02-23 02:45:00|2166.1|2160.1|2166.9|2160.9|2166.9|2160.9|2166.1|2160.1|5
1614048600000|2021-02-23 02:50:00|2167.1|2161.1|2169.1|2163.1|2169.1|2163.1|2167.1|2161.1|12
1614048900000|2021-02-23 02:55:00|2169.4|2163.4|2170.6|2164.6|2171.6|2165.6|2169.4|2163.4|19
1614049200000|2021-02-23 03:00:00|2170.4|2164.4|2172.1|2166.1|2173.9|2167.9|2169.4|2163.4|77
1614049500000|2021-02-23 03:05:00|2171.9|2165.9|2169.6|2163.6|2173.4|2167.4|2168.9|2162.9|42
1614049800000|2021-02-23 03:10:00|2169.1|2163.1|2171.4|2165.4|2171.9|2165.9|2168.9|2162.9|45
1614050100000|2021-02-23 03:15:00|2171.1|2165.1|2164.4|2158.4|2171.1|2165.1|2164.4|2158.4|29
1614050400000|2021-02-23 03:20:00|2164.6|2158.6|2164.4|2158.4|2164.9|2158.9|2163.6|2157.6|30
1614050700000|2021-02-23 03:25:00|2164.6|2158.6|2165.6|2159.6|2165.9|2159.9|2164.6|2158.6|18
1614051900000|2021-02-23 03:45:00|2165.4|2159.4|2164.4|2158.4|2165.4|2159.4|2164.4|2158.4|5
1614052200000|2021-02-23 03:50:00|2164.1|2158.1|2164.4|2158.4|2164.6|2158.6|2164.1|2158.1|4
1614052500000|2021-02-23 03:55:00|2164.6|2158.6|2165.4|2159.4|2165.6|2159.6|2164.6|2158.6|3
1614052800000|2021-02-23 04:00:00|2165.1|2159.1|2165.4|2159.4|2165.4|2159.4|2165.1|2159.1|2
1614053400000|2021-02-23 04:10:00|2165.1|2159.1|2165.4|2159.4|2165.4|2159.4|2164.4|2158.4|9
1614053700000|2021-02-23 04:15:00|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|1
1614054000000|2021-02-23 04:20:00|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|2165.1|2159.1|9
1614054300000|2021-02-23 04:25:00|2165.1|2159.1|2165.4|2159.4|2165.4|2159.4|2165.1|2159.1|6
1614054600000|2021-02-23 04:30:00|2165.6|2159.6|2165.6|2159.6|2165.9|2159.9|2165.4|2159.4|15
1614054900000|2021-02-23 04:35:00|2165.4|2159.4|2165.4|2159.4|2165.9|2159.9|2165.4|2159.4|5
1614055200000|2021-02-23 04:40:00|2165.6|2159.6|2166.1|2160.1|2166.4|2160.4|2165.6|2159.6|4
1614055500000|2021-02-23 04:45:00|2165.6|2159.6|2165.6|2159.6|2166.1|2160.1|2165.6|2159.6|4
1614055800000|2021-02-23 04:50:00|2165.9|2159.9|2166.4|2160.4|2166.6|2160.6|2165.9|2159.9|3
1614056100000|2021-02-23 04:55:00|2166.6|2160.6|2167.1|2161.1|2167.4|2161.4|2166.6|2160.6|3
1614056400000|2021-02-23 05:00:00|2167.4|2161.4|2165.6|2159.6|2167.9|2161.9|2165.6|2159.6|14
1614056700000|2021-02-23 05:05:00|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|1
1614058200000|2021-02-23 05:30:00|2166.4|2160.4|2169.4|2163.4|2169.9|2163.9|2166.4|2160.4|17
1614058500000|2021-02-23 05:35:00|2169.6|2163.6|2171.9|2165.9|2172.1|2166.1|2169.4|2163.4|23
1614058800000|2021-02-23 05:40:00|2171.6|2165.6|2168.4|2162.4|2171.6|2165.6|2167.6|2161.6|42
1614059100000|2021-02-23 05:45:00|2168.1|2162.1|2174.9|2168.9|2175.1|2169.1|2168.1|2162.1|54
1614059400000|2021-02-23 05:50:00|2174.6|2168.6|2171.4|2165.4|2174.9|2168.9|2171.1|2165.1|54
1614059700000|2021-02-23 05:55:00|2171.1|2165.1|2172.9|2166.9|2174.1|2168.1|2170.9|2164.9|83
1614060000000|2021-02-23 06:00:00|2172.1|2166.1|2170.4|2164.4|2173.4|2167.4|2170.1|2164.1|44
1614060300000|2021-02-23 06:05:00|2170.6|2164.6|2171.1|2165.1|2171.1|2165.1|2170.4|2164.4|7
1614060600000|2021-02-23 06:10:00|2171.4|2165.4|2164.6|2158.6|2172.6|2166.6|2164.4|2158.4|38
1614060900000|2021-02-23 06:15:00|2164.9|2158.9|2162.9|2156.9|2165.1|2159.1|2162.9|2156.9|47
1614061200000|2021-02-23 06:20:00|2162.6|2156.6|2162.4|2156.4|2163.1|2157.1|2161.9|2155.9|22
1614061500000|2021-02-23 06:25:00|2162.1|2156.1|2161.6|2155.6|2162.1|2156.1|2160.9|2154.9|16
1614061800000|2021-02-23 06:30:00|2161.4|2155.4|2161.6|2155.6|2162.1|2156.1|2161.1|2155.1|15
1614062100000|2021-02-23 06:35:00|2161.4|2155.4|2159.1|2153.1|2161.4|2155.4|2158.9|2152.9|12
1614062400000|2021-02-23 06:40:00|2158.9|2152.9|2155.4|2149.4|2159.1|2153.1|2155.4|2149.4|16
1614062700000|2021-02-23 06:45:00|2154.9|2148.9|2155.9|2149.9|2156.1|2150.1|2154.6|2148.6|9
1614063000000|2021-02-23 06:50:00|2157.9|2151.9|2156.9|2150.9|2158.9|2152.9|2156.1|2150.1|28
1614063300000|2021-02-23 06:55:00|2156.6|2150.6|2159.9|2153.9|2161.1|2155.1|2156.6|2150.6|38
1614063600000|2021-02-23 07:00:00|2159.1|2153.1|2156.9|2150.9|2159.9|2153.9|2156.9|2150.9|17
1614063900000|2021-02-23 07:05:00|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2155.4|2149.4|10
1614064500000|2021-02-23 07:15:00|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1614064800000|2021-02-23 07:20:00|2157.1|2151.1|2157.1|2151.1|2159.6|2153.6|2157.1|2151.1|72
1614065100000|2021-02-23 07:25:00|2156.9|2150.9|2160.1|2154.1|2161.4|2155.4|2156.9|2150.9|78
1614065400000|2021-02-23 07:30:00|2160.4|2154.4|2161.9|2155.9|2161.9|2155.9|2160.1|2154.1|9
1614065700000|2021-02-23 07:35:00|2162.6|2156.6|2163.9|2157.9|2164.1|2158.1|2162.6|2156.6|7
1614066000000|2021-02-23 07:40:00|2164.6|2158.6|2164.6|2158.6|2165.1|2159.1|2163.9|2157.9|9
1614066300000|2021-02-23 07:45:00|2164.9|2158.9|2166.6|2160.6|2166.9|2160.9|2164.9|2158.9|3
1614066600000|2021-02-23 07:50:00|2166.9|2160.9|2167.1|2161.1|2168.1|2162.1|2165.9|2159.9|17
1614066900000|2021-02-23 07:55:00|2166.9|2160.9|2164.1|2158.1|2166.9|2160.9|2164.1|2158.1|9
1614067200000|2021-02-23 08:00:00|2164.4|2158.4|2161.6|2155.6|2168.1|2162.1|2161.4|2155.4|36
1614067500000|2021-02-23 08:05:00|2161.9|2155.9|2157.1|2151.1|2162.4|2156.4|2157.1|2151.1|20
1614067800000|2021-02-23 08:10:00|2157.4|2151.4|2159.4|2153.4|2159.4|2153.4|2157.4|2151.4|17
1614068100000|2021-02-23 08:15:00|2159.1|2153.1|2155.1|2149.1|2159.4|2153.4|2155.1|2149.1|18
1614068400000|2021-02-23 08:20:00|2154.9|2148.9|2160.4|2154.4|2160.4|2154.4|2154.9|2148.9|16
1614068700000|2021-02-23 08:25:00|2160.6|2154.6|2160.9|2154.9|2161.1|2155.1|2159.6|2153.6|15
1614069000000|2021-02-23 08:30:00|2161.1|2155.1|2164.4|2158.4|2164.9|2158.9|2161.1|2155.1|17
1614069300000|2021-02-23 08:35:00|2164.6|2158.6|2161.1|2155.1|2165.1|2159.1|2160.4|2154.4|23
1614069600000|2021-02-23 08:40:00|2161.4|2155.4|2160.6|2154.6|2161.9|2155.9|2160.6|2154.6|7
1614069900000|2021-02-23 08:45:00|2160.4|2154.4|2159.6|2153.6|2160.4|2154.4|2159.1|2153.1|9
1614070200000|2021-02-23 08:50:00|2159.9|2153.9|2155.4|2149.4|2161.6|2155.6|2155.4|2149.4|37
1614070500000|2021-02-23 08:55:00|2155.6|2149.6|2152.6|2146.6|2155.6|2149.6|2149.9|2143.9|22
1614070800000|2021-02-23 09:00:00|2153.1|2147.1|2151.4|2145.4|2155.9|2149.9|2151.4|2145.4|18
1614071100000|2021-02-23 09:05:00|2151.1|2145.1|2150.4|2144.4|2151.4|2145.4|2146.9|2140.9|25
1614071400000|2021-02-23 09:10:00|2150.1|2144.1|2147.6|2141.6|2150.1|2144.1|2145.4|2139.4|39
1614071700000|2021-02-23 09:15:00|2147.9|2141.9|2149.4|2143.4|2149.9|2143.9|2147.6|2141.6|17
1614072000000|2021-02-23 09:20:00|2149.1|2143.1|2147.4|2141.4|2149.1|2143.1|2146.9|2140.9|18
1614072300000|2021-02-23 09:25:00|2147.1|2141.1|2146.4|2140.4|2147.9|2141.9|2146.4|2140.4|14
1614072600000|2021-02-23 09:30:00|2146.6|2140.6|2146.6|2140.6|2148.1|2142.1|2146.1|2140.1|20
1614072900000|2021-02-23 09:35:00|2146.4|2140.4|2148.6|2142.6|2148.6|2142.6|2146.4|2140.4|8
1614073200000|2021-02-23 09:40:00|2148.4|2142.4|2146.4|2140.4|2148.4|2142.4|2145.6|2139.6|11
1614073500000|2021-02-23 09:45:00|2146.9|2140.9|2145.4|2139.4|2148.4|2142.4|2144.4|2138.4|24
1614073800000|2021-02-23 09:50:00|2147.1|2141.1|2147.6|2141.6|2147.9|2141.9|2146.9|2140.9|13
1614074100000|2021-02-23 09:55:00|2147.4|2141.4|2144.1|2138.1|2147.6|2141.6|2144.1|2138.1|29
1614074400000|2021-02-23 10:00:00|2144.9|2138.9|2144.4|2138.4|2145.1|2139.1|2143.9|2137.9|13
1614074700000|2021-02-23 10:05:00|2144.1|2138.1|2140.9|2134.9|2144.1|2138.1|2139.9|2133.9|29
1614075000000|2021-02-23 10:10:00|2141.1|2135.1|2141.6|2135.6|2141.6|2135.6|2139.6|2133.6|19
1614075300000|2021-02-23 10:15:00|2141.9|2135.9|2141.1|2135.1|2142.1|2136.1|2140.9|2134.9|13
1614075600000|2021-02-23 10:20:00|2141.4|2135.4|2139.6|2133.6|2142.6|2136.6|2139.6|2133.6|21
1614075900000|2021-02-23 10:25:00|2139.9|2133.9|2141.6|2135.6|2141.9|2135.9|2139.9|2133.9|17
1614076200000|2021-02-23 10:30:00|2141.4|2135.4|2141.1|2135.1|2141.4|2135.4|2140.1|2134.1|9
1614076500000|2021-02-23 10:35:00|2140.9|2134.9|2137.6|2131.6|2140.9|2134.9|2137.4|2131.4|23
1614076800000|2021-02-23 10:40:00|2138.4|2132.4|2137.9|2131.9|2138.6|2132.6|2137.9|2131.9|4
1614077100000|2021-02-23 10:45:00|2137.6|2131.6|2140.9|2134.9|2140.9|2134.9|2137.6|2131.6|13
1614077400000|2021-02-23 10:50:00|2141.1|2135.1|2143.1|2137.1|2144.1|2138.1|2140.6|2134.6|23
1614077700000|2021-02-23 10:55:00|2143.4|2137.4|2141.4|2135.4|2143.9|2137.9|2140.6|2134.6|13
1614078000000|2021-02-23 11:00:00|2141.6|2135.6|2143.9|2137.9|2144.1|2138.1|2141.4|2135.4|13
1614078300000|2021-02-23 11:05:00|2144.1|2138.1|2144.1|2138.1|2146.9|2140.9|2144.1|2138.1|17
1614078600000|2021-02-23 11:10:00|2143.6|2137.6|2142.4|2136.4|2143.6|2137.6|2141.1|2135.1|22
1614078900000|2021-02-23 11:15:00|2142.6|2136.6|2144.4|2138.4|2144.4|2138.4|2142.6|2136.6|13
1614079200000|2021-02-23 11:20:00|2144.6|2138.6|2146.6|2140.6|2146.9|2140.9|2144.6|2138.6|11
1614079500000|2021-02-23 11:25:00|2146.4|2140.4|2148.6|2142.6|2148.6|2142.6|2146.1|2140.1|11
1614079800000|2021-02-23 11:30:00|2148.4|2142.4|2146.6|2140.6|2148.4|2142.4|2146.4|2140.4|4
1614080100000|2021-02-23 11:35:00|2146.9|2140.9|2147.9|2141.9|2148.6|2142.6|2146.9|2140.9|10
1614080400000|2021-02-23 11:40:00|2147.4|2141.4|2150.4|2144.4|2150.6|2144.6|2147.4|2141.4|13
1614080700000|2021-02-23 11:45:00|2150.6|2144.6|2152.9|2146.9|2152.9|2146.9|2150.6|2144.6|11
1614081000000|2021-02-23 11:50:00|2153.1|2147.1|2152.6|2146.6|2154.6|2148.6|2152.6|2146.6|20
1614081300000|2021-02-23 11:55:00|2152.9|2146.9|2153.9|2147.9|2154.1|2148.1|2152.6|2146.6|12
1614081600000|2021-02-23 12:00:00|2154.1|2148.1|2156.6|2150.6|2156.6|2150.6|2154.1|2148.1|6
1614081900000|2021-02-23 12:05:00|2157.1|2151.1|2152.6|2146.6|2157.4|2151.4|2150.6|2144.6|36
1614082200000|2021-02-23 12:10:00|2152.4|2146.4|2152.1|2146.1|2152.4|2146.4|2150.9|2144.9|19
1614082500000|2021-02-23 12:15:00|2152.4|2146.4|2151.4|2145.4|2152.4|2146.4|2150.9|2144.9|19
1614082800000|2021-02-23 12:20:00|2151.6|2145.6|2152.4|2146.4|2152.4|2146.4|2151.4|2145.4|6
1614083100000|2021-02-23 12:25:00|2152.6|2146.6|2152.1|2146.1|2152.9|2146.9|2151.6|2145.6|11
1614083400000|2021-02-23 12:30:00|2152.4|2146.4|2151.4|2145.4|2152.6|2146.6|2151.4|2145.4|8
1614083700000|2021-02-23 12:35:00|2151.6|2145.6|2152.4|2146.4|2152.4|2146.4|2151.6|2145.6|8
1614084000000|2021-02-23 12:40:00|2152.6|2146.6|2148.1|2142.1|2152.6|2146.6|2147.9|2141.9|9
1614084300000|2021-02-23 12:45:00|2148.4|2142.4|2149.1|2143.1|2152.1|2146.1|2148.4|2142.4|66
1614084600000|2021-02-23 12:50:00|2148.9|2142.9|2148.6|2142.6|2149.4|2143.4|2147.6|2141.6|16
1614084900000|2021-02-23 12:55:00|2147.6|2141.6|2145.9|2139.9|2147.6|2141.6|2145.9|2139.9|14
1614085200000|2021-02-23 13:00:00|2146.1|2140.1|2140.9|2134.9|2147.1|2141.1|2139.9|2133.9|37
1614085500000|2021-02-23 13:05:00|2141.1|2135.1|2139.4|2133.4|2141.4|2135.4|2139.1|2133.1|33
1614085800000|2021-02-23 13:10:00|2139.6|2133.6|2138.6|2132.6|2140.6|2134.6|2135.4|2129.4|83
1614086100000|2021-02-23 13:15:00|2138.4|2132.4|2144.4|2138.4|2144.6|2138.6|2138.4|2132.4|33
1614086400000|2021-02-23 13:20:00|2144.1|2138.1|2145.1|2139.1|2146.6|2140.6|2143.6|2137.6|31
1614086700000|2021-02-23 13:25:00|2145.4|2139.4|2146.1|2140.1|2146.1|2140.1|2144.6|2138.6|19
1614087000000|2021-02-23 13:30:00|2145.9|2139.9|2144.1|2138.1|2146.6|2140.6|2143.9|2137.9|30
1614087300000|2021-02-23 13:35:00|2143.9|2137.9|2143.6|2137.6|2144.6|2138.6|2142.4|2136.4|32
1614087600000|2021-02-23 13:40:00|2143.4|2137.4|2144.6|2138.6|2146.1|2140.1|2142.6|2136.6|52
1614087900000|2021-02-23 13:45:00|2145.1|2139.1|2141.9|2135.9|2145.4|2139.4|2141.4|2135.4|42
1614088200000|2021-02-23 13:50:00|2141.6|2135.6|2140.1|2134.1|2141.6|2135.6|2137.6|2131.6|32
1614088500000|2021-02-23 13:55:00|2139.9|2133.9|2142.9|2136.9|2142.9|2136.9|2139.9|2133.9|25
1614088800000|2021-02-23 14:00:00|2141.9|2135.9|2140.4|2134.4|2142.9|2136.9|2140.1|2134.1|53
1614089100000|2021-02-23 14:05:00|2140.6|2134.6|2139.6|2133.6|2140.9|2134.9|2137.9|2131.9|44
1614089400000|2021-02-23 14:10:00|2138.6|2132.6|2139.9|2133.9|2139.9|2133.9|2137.4|2131.4|31
1614089700000|2021-02-23 14:15:00|2139.6|2133.6|2141.9|2135.9|2142.6|2136.6|2139.4|2133.4|19
1614090000000|2021-02-23 14:20:00|2142.4|2136.4|2137.4|2131.4|2142.4|2136.4|2136.6|2130.6|45
1614090300000|2021-02-23 14:25:00|2137.6|2131.6|2139.6|2133.6|2139.9|2133.9|2137.6|2131.6|22
1614090600000|2021-02-23 14:30:00|2139.1|2133.1|2138.1|2132.1|2139.4|2133.4|2137.4|2131.4|46
1614090900000|2021-02-23 14:35:00|2138.6|2132.6|2131.9|2125.9|2138.6|2132.6|2131.9|2125.9|37
1614091200000|2021-02-23 14:40:00|2131.6|2125.6|2128.1|2122.1|2133.4|2127.4|2128.1|2122.1|93
1614091500000|2021-02-23 14:45:00|2127.9|2121.9|2127.4|2121.4|2128.1|2122.1|2126.6|2120.6|27
1614091800000|2021-02-23 14:50:00|2127.1|2121.1|2126.6|2120.6|2127.9|2121.9|2123.6|2117.6|90
1614092100000|2021-02-23 14:55:00|2126.9|2120.9|2123.9|2117.9|2128.6|2122.6|2123.9|2117.9|42
1614092400000|2021-02-23 15:00:00|2123.4|2117.4|2122.9|2116.9|2123.6|2117.6|2122.4|2116.4|43
1614092700000|2021-02-23 15:05:00|2122.6|2116.6|2126.1|2120.1|2128.1|2122.1|2120.6|2114.6|61
1614093000000|2021-02-23 15:10:00|2127.1|2121.1|2127.4|2121.4|2128.9|2122.9|2126.6|2120.6|28
1614093300000|2021-02-23 15:15:00|2127.1|2121.1|2126.4|2120.4|2127.1|2121.1|2124.1|2118.1|46
1614093600000|2021-02-23 15:20:00|2126.6|2120.6|2136.4|2130.4|2136.6|2130.6|2126.1|2120.1|50
1614093900000|2021-02-23 15:25:00|2136.6|2130.6|2133.4|2127.4|2137.4|2131.4|2133.4|2127.4|43
1614094200000|2021-02-23 15:30:00|2133.6|2127.6|2134.1|2128.1|2134.4|2128.4|2129.9|2123.9|36
1614094500000|2021-02-23 15:35:00|2133.9|2127.9|2131.4|2125.4|2137.1|2131.1|2130.6|2124.6|32
1614094800000|2021-02-23 15:40:00|2131.9|2125.9|2136.9|2130.9|2137.1|2131.1|2130.6|2124.6|33
1614095100000|2021-02-23 15:45:00|2137.1|2131.1|2137.1|2131.1|2137.9|2131.9|2135.6|2129.6|32
1614095400000|2021-02-23 15:50:00|2137.4|2131.4|2132.4|2126.4|2137.4|2131.4|2132.4|2126.4|33
1614095700000|2021-02-23 15:55:00|2132.1|2126.1|2130.6|2124.6|2132.4|2126.4|2129.9|2123.9|32
1614096000000|2021-02-23 16:00:00|2130.9|2124.9|2131.4|2125.4|2132.1|2126.1|2130.9|2124.9|14
1614096300000|2021-02-23 16:05:00|2131.6|2125.6|2128.4|2122.4|2131.6|2125.6|2127.9|2121.9|26
1614096600000|2021-02-23 16:10:00|2127.4|2121.4|2128.6|2122.6|2128.9|2122.9|2125.1|2119.1|48
1614096900000|2021-02-23 16:15:00|2128.1|2122.1|2125.9|2119.9|2129.9|2123.9|2120.4|2114.4|177
1614097200000|2021-02-23 16:20:00|2126.1|2120.1|2131.9|2125.9|2131.9|2125.9|2124.9|2118.9|38
1614097500000|2021-02-23 16:25:00|2132.1|2126.1|2134.1|2128.1|2134.6|2128.6|2132.1|2126.1|26
1614097800000|2021-02-23 16:30:00|2135.1|2129.1|2134.9|2128.9|2135.1|2129.1|2134.9|2128.9|2
1614098100000|2021-02-23 16:35:00|2132.1|2126.1|2131.4|2125.4|2132.1|2126.1|2130.4|2124.4|13
1614098400000|2021-02-23 16:40:00|2131.6|2125.6|2131.9|2125.9|2131.9|2125.9|2131.4|2125.4|11
1614098700000|2021-02-23 16:45:00|2131.6|2125.6|2131.9|2125.9|2133.1|2127.1|2131.6|2125.6|9
1614099000000|2021-02-23 16:50:00|2132.4|2126.4|2133.1|2127.1|2134.4|2128.4|2131.9|2125.9|15
1614099300000|2021-02-23 16:55:00|2132.4|2126.4|2128.9|2122.9|2132.4|2126.4|2126.4|2120.4|58
1614099600000|2021-02-23 17:00:00|2129.1|2123.1|2128.9|2122.9|2131.6|2125.6|2126.1|2120.1|27
1614099900000|2021-02-23 17:05:00|2127.6|2121.6|2127.9|2121.9|2127.9|2121.9|2127.6|2121.6|4
1614100200000|2021-02-23 17:10:00|2128.1|2122.1|2127.6|2121.6|2128.1|2122.1|2127.6|2121.6|3
1614100500000|2021-02-23 17:15:00|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|1
1614100800000|2021-02-23 17:20:00|2127.9|2121.9|2128.1|2122.1|2128.1|2122.1|2127.6|2121.6|3
1614101400000|2021-02-23 17:30:00|2128.6|2122.6|2128.6|2122.6|2128.6|2122.6|2128.6|2122.6|1
1614101700000|2021-02-23 17:35:00|2128.9|2122.9|2128.6|2122.6|2128.9|2122.9|2128.6|2122.6|2
1614102000000|2021-02-23 17:40:00|2128.9|2122.9|2127.9|2121.9|2129.1|2123.1|2127.4|2121.4|8
1614102300000|2021-02-23 17:45:00|2128.1|2122.1|2130.1|2124.1|2130.1|2124.1|2128.1|2122.1|6
1614102600000|2021-02-23 17:50:00|2129.9|2123.9|2129.1|2123.1|2130.1|2124.1|2129.1|2123.1|4
1614102900000|2021-02-23 17:55:00|2129.4|2123.4|2127.8|2121.8|2130.5|2124.5|2127.8|2121.8|30
1614128400000|2021-02-24 01:00:00|2131.4|2125.4|2133.1|2127.1|2133.9|2127.9|2129.9|2123.9|68
1614128700000|2021-02-24 01:05:00|2132.9|2126.9|2134.1|2128.1|2135.4|2129.4|2132.4|2126.4|55
1614129000000|2021-02-24 01:10:00|2134.6|2128.6|2136.1|2130.1|2136.4|2130.4|2134.1|2128.1|28
1614129300000|2021-02-24 01:15:00|2135.9|2129.9|2136.6|2130.6|2136.6|2130.6|2133.6|2127.6|36
1614129600000|2021-02-24 01:20:00|2136.9|2130.9|2134.9|2128.9|2136.9|2130.9|2133.4|2127.4|117
1614129900000|2021-02-24 01:25:00|2135.1|2129.1|2135.4|2129.4|2136.1|2130.1|2134.4|2128.4|62
1614130200000|2021-02-24 01:30:00|2135.6|2129.6|2140.6|2134.6|2141.1|2135.1|2135.1|2129.1|206
1614130500000|2021-02-24 01:35:00|2140.9|2134.9|2138.9|2132.9|2140.9|2134.9|2137.9|2131.9|150
1614130800000|2021-02-24 01:40:00|2138.6|2132.6|2139.9|2133.9|2140.1|2134.1|2138.1|2132.1|66
1614131100000|2021-02-24 01:45:00|2139.6|2133.6|2140.1|2134.1|2141.4|2135.4|2138.4|2132.4|97
1614131400000|2021-02-24 01:50:00|2139.9|2133.9|2140.4|2134.4|2141.9|2135.9|2139.1|2133.1|97
1614131700000|2021-02-24 01:55:00|2139.9|2133.9|2138.9|2132.9|2141.4|2135.4|2138.9|2132.9|34
1614132000000|2021-02-24 02:00:00|2139.1|2133.1|2137.4|2131.4|2139.1|2133.1|2136.9|2130.9|15
1614132300000|2021-02-24 02:05:00|2137.1|2131.1|2136.6|2130.6|2137.1|2131.1|2136.1|2130.1|6
1614133500000|2021-02-24 02:25:00|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|1
1614133800000|2021-02-24 02:30:00|2135.4|2129.4|2134.9|2128.9|2135.4|2129.4|2134.9|2128.9|3
1614134100000|2021-02-24 02:35:00|2133.6|2127.6|2131.6|2125.6|2133.6|2127.6|2129.6|2123.6|52
1614134400000|2021-02-24 02:40:00|2131.4|2125.4|2130.4|2124.4|2131.6|2125.6|2128.6|2122.6|101
1614134700000|2021-02-24 02:45:00|2130.1|2124.1|2126.9|2120.9|2130.9|2124.9|2126.9|2120.9|21
1614135000000|2021-02-24 02:50:00|2126.1|2120.1|2124.1|2118.1|2126.4|2120.4|2122.6|2116.6|93
1614135300000|2021-02-24 02:55:00|2123.9|2117.9|2123.4|2117.4|2123.9|2117.9|2123.1|2117.1|37
1614135600000|2021-02-24 03:00:00|2123.6|2117.6|2125.1|2119.1|2125.1|2119.1|2122.4|2116.4|18
1614135900000|2021-02-24 03:05:00|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|1
1614136200000|2021-02-24 03:10:00|2123.9|2117.9|2122.6|2116.6|2123.9|2117.9|2122.1|2116.1|10
1614136500000|2021-02-24 03:15:00|2122.4|2116.4|2123.1|2117.1|2124.4|2118.4|2122.4|2116.4|6
1614136800000|2021-02-24 03:20:00|2123.4|2117.4|2121.1|2115.1|2123.6|2117.6|2121.1|2115.1|9
1614137100000|2021-02-24 03:25:00|2121.4|2115.4|2117.1|2111.1|2122.4|2116.4|2116.4|2110.4|41
1614137400000|2021-02-24 03:30:00|2117.9|2111.9|2116.6|2110.6|2117.9|2111.9|2116.1|2110.1|14
1614137700000|2021-02-24 03:35:00|2116.1|2110.1|2115.1|2109.1|2116.9|2110.9|2115.1|2109.1|20
1614138000000|2021-02-24 03:40:00|2114.6|2108.6|2113.6|2107.6|2114.6|2108.6|2113.1|2107.1|6
1614138300000|2021-02-24 03:45:00|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|1
1614138600000|2021-02-24 03:50:00|2113.6|2107.6|2113.9|2107.9|2114.1|2108.1|2113.6|2107.6|4
1614139200000|2021-02-24 04:00:00|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|1
1614140100000|2021-02-24 04:15:00|2114.1|2108.1|2113.6|2107.6|2114.1|2108.1|2113.6|2107.6|2
1614140700000|2021-02-24 04:25:00|2113.9|2107.9|2113.6|2107.6|2113.9|2107.9|2113.6|2107.6|2
1614141000000|2021-02-24 04:30:00|2113.4|2107.4|2113.6|2107.6|2113.6|2107.6|2113.4|2107.4|2
1614141300000|2021-02-24 04:35:00|2113.9|2107.9|2113.6|2107.6|2113.9|2107.9|2113.6|2107.6|2
1614141600000|2021-02-24 04:40:00|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|1
1614142800000|2021-02-24 05:00:00|2113.9|2107.9|2114.1|2108.1|2114.1|2108.1|2113.4|2107.4|5
1614143100000|2021-02-24 05:05:00|2113.9|2107.9|2113.9|2107.9|2114.1|2108.1|2113.9|2107.9|5
1614143400000|2021-02-24 05:10:00|2113.4|2107.4|2113.4|2107.4|2113.9|2107.9|2113.4|2107.4|15
1614143700000|2021-02-24 05:15:00|2113.1|2107.1|2113.1|2107.1|2113.6|2107.6|2113.1|2107.1|9
1614144000000|2021-02-24 05:20:00|2112.6|2106.6|2106.6|2100.6|2112.6|2106.6|2106.6|2100.6|21
1614144300000|2021-02-24 05:25:00|2107.1|2101.1|2109.1|2103.1|2109.1|2103.1|2107.1|2101.1|6
1614144600000|2021-02-24 05:30:00|2109.6|2103.6|2110.9|2104.9|2111.4|2105.4|2109.6|2103.6|40
1614144900000|2021-02-24 05:35:00|2111.1|2105.1|2113.9|2107.9|2113.9|2107.9|2110.6|2104.6|54
1614145200000|2021-02-24 05:40:00|2114.1|2108.1|2114.1|2108.1|2117|2111|2113.4|2107.4|22
1614145500000|2021-02-24 05:45:00|2113.9|2107.9|2115.1|2109.1|2115.4|2109.4|2113.9|2107.9|8
1614145800000|2021-02-24 05:50:00|2114.4|2108.4|2115.4|2109.4|2116.1|2110.1|2113.6|2107.6|37
1614146100000|2021-02-24 05:55:00|2115.6|2109.6|2114.4|2108.4|2115.9|2109.9|2114.4|2108.4|16
1614146400000|2021-02-24 06:00:00|2114.1|2108.1|2109.6|2103.6|2114.1|2108.1|2108.9|2102.9|104
1614146700000|2021-02-24 06:05:00|2109.9|2103.9|2109.1|2103.1|2109.9|2103.9|2109.1|2103.1|4
1614147000000|2021-02-24 06:10:00|2108.9|2102.9|2106.9|2100.9|2108.9|2102.9|2105.9|2099.9|34
1614147300000|2021-02-24 06:15:00|2107.1|2101.1|2108.9|2102.9|2109.1|2103.1|2106.9|2100.9|14
1614147600000|2021-02-24 06:20:00|2108.4|2102.4|2109.9|2103.9|2110.6|2104.6|2108.4|2102.4|35
1614147900000|2021-02-24 06:25:00|2110.1|2104.1|2112.9|2106.9|2113.1|2107.1|2109.9|2103.9|11
1614148200000|2021-02-24 06:30:00|2112.6|2106.6|2115.1|2109.1|2115.1|2109.1|2112.6|2106.6|8
1614148500000|2021-02-24 06:35:00|2115.4|2109.4|2116.4|2110.4|2118.1|2112.1|2115.1|2109.1|38
1614148800000|2021-02-24 06:40:00|2116.1|2110.1|2116.1|2110.1|2116.4|2110.4|2115.9|2109.9|7
1614149100000|2021-02-24 06:45:00|2116.4|2110.4|2116.9|2110.9|2116.9|2110.9|2116.4|2110.4|3
1614149400000|2021-02-24 06:50:00|2116.4|2110.4|2116.1|2110.1|2116.4|2110.4|2116.1|2110.1|2
1614150000000|2021-02-24 07:00:00|2116.4|2110.4|2115.9|2109.9|2116.4|2110.4|2115.9|2109.9|2
1614150600000|2021-02-24 07:10:00|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|2115.4|2109.4|5
1614150900000|2021-02-24 07:15:00|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|1
1614151200000|2021-02-24 07:20:00|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|1
1614151500000|2021-02-24 07:25:00|2115.9|2109.9|2116.1|2110.1|2116.1|2110.1|2115.9|2109.9|2
1614151800000|2021-02-24 07:30:00|2116.4|2110.4|2116.6|2110.6|2116.6|2110.6|2116.4|2110.4|2
1614152100000|2021-02-24 07:35:00|2117.1|2111.1|2117.4|2111.4|2118.1|2112.1|2117.1|2111.1|13
1614152400000|2021-02-24 07:40:00|2117.9|2111.9|2117.4|2111.4|2117.9|2111.9|2117.4|2111.4|2
1614152700000|2021-02-24 07:45:00|2117.1|2111.1|2115.4|2109.4|2117.1|2111.1|2115.4|2109.4|6
1614153000000|2021-02-24 07:50:00|2115.6|2109.6|2115.4|2109.4|2115.6|2109.6|2115.4|2109.4|2
1614153300000|2021-02-24 07:55:00|2115.6|2109.6|2112.4|2106.4|2115.9|2109.9|2111.6|2105.6|25
1614153600000|2021-02-24 08:00:00|2112.6|2106.6|2113.6|2107.6|2116.4|2110.4|2112.6|2106.6|28
1614153900000|2021-02-24 08:05:00|2113.4|2107.4|2113.6|2107.6|2113.6|2107.6|2112.1|2106.1|11
1614154200000|2021-02-24 08:10:00|2113.1|2107.1|2113.4|2107.4|2113.9|2107.9|2112.9|2106.9|10
1614154500000|2021-02-24 08:15:00|2113.1|2107.1|2112.9|2106.9|2113.1|2107.1|2110.9|2104.9|15
1614154800000|2021-02-24 08:20:00|2113.1|2107.1|2114.1|2108.1|2114.4|2108.4|2113.1|2107.1|6
1614155100000|2021-02-24 08:25:00|2113.9|2107.9|2112.9|2106.9|2113.9|2107.9|2112.9|2106.9|3
1614155400000|2021-02-24 08:30:00|2113.9|2107.9|2116.1|2110.1|2116.1|2110.1|2113.9|2107.9|12
1614155700000|2021-02-24 08:35:00|2116.4|2110.4|2117.4|2111.4|2117.4|2111.4|2115.9|2109.9|12
1614156000000|2021-02-24 08:40:00|2116.6|2110.6|2116.1|2110.1|2116.9|2110.9|2115.9|2109.9|10
1614156300000|2021-02-24 08:45:00|2116.4|2110.4|2116.9|2110.9|2117.4|2111.4|2116.4|2110.4|7
1614156600000|2021-02-24 08:50:00|2117.9|2111.9|2117.6|2111.6|2117.9|2111.9|2117.6|2111.6|2
1614156900000|2021-02-24 08:55:00|2117.4|2111.4|2117.6|2111.6|2117.9|2111.9|2117.1|2111.1|8
1614157200000|2021-02-24 09:00:00|2117.4|2111.4|2110.9|2104.9|2117.4|2111.4|2110.9|2104.9|36
1614157500000|2021-02-24 09:05:00|2111.1|2105.1|2107.4|2101.4|2111.4|2105.4|2107.4|2101.4|32
1614157800000|2021-02-24 09:10:00|2107.6|2101.6|2106.4|2100.4|2107.6|2101.6|2106.1|2100.1|21
1614158100000|2021-02-24 09:15:00|2106.6|2100.6|2109.9|2103.9|2109.9|2103.9|2106.6|2100.6|25
1614158400000|2021-02-24 09:20:00|2109.4|2103.4|2107.4|2101.4|2109.4|2103.4|2106.9|2100.9|22
1614158700000|2021-02-24 09:25:00|2107.1|2101.1|2107.1|2101.1|2107.4|2101.4|2106.9|2100.9|5
1614159000000|2021-02-24 09:30:00|2107.4|2101.4|2107.6|2101.6|2107.6|2101.6|2107.1|2101.1|8
1614159300000|2021-02-24 09:35:00|2107.9|2101.9|2109.4|2103.4|2110.1|2104.1|2106.9|2100.9|19
1614159600000|2021-02-24 09:40:00|2109.1|2103.1|2110.4|2104.4|2111.9|2105.9|2109.1|2103.1|11
1614159900000|2021-02-24 09:45:00|2111.4|2105.4|2112.6|2106.6|2114.4|2108.4|2110.9|2104.9|28
1614160200000|2021-02-24 09:50:00|2112.9|2106.9|2112.4|2106.4|2113.6|2107.6|2112.1|2106.1|8
1614160500000|2021-02-24 09:55:00|2112.6|2106.6|2114.4|2108.4|2114.4|2108.4|2112.4|2106.4|8
1614160800000|2021-02-24 10:00:00|2114.6|2108.6|2114.1|2108.1|2114.6|2108.6|2114.1|2108.1|3
1614161100000|2021-02-24 10:05:00|2113.9|2107.9|2113.6|2107.6|2114.1|2108.1|2113.6|2107.6|4
1614161400000|2021-02-24 10:10:00|2113.9|2107.9|2112.4|2106.4|2115.1|2109.1|2112.4|2106.4|13
1614161700000|2021-02-24 10:15:00|2113.1|2107.1|2114.9|2108.9|2114.9|2108.9|2113.1|2107.1|6
1614162000000|2021-02-24 10:20:00|2114.6|2108.6|2114.1|2108.1|2114.6|2108.6|2113.9|2107.9|5
1614162300000|2021-02-24 10:25:00|2114.4|2108.4|2113.6|2107.6|2114.6|2108.6|2113.4|2107.4|5
1614162600000|2021-02-24 10:30:00|2113.4|2107.4|2112.1|2106.1|2113.4|2107.4|2112.1|2106.1|6
1614162900000|2021-02-24 10:35:00|2112.4|2106.4|2110.9|2104.9|2112.8|2106.8|2110.6|2104.6|10
1614163200000|2021-02-24 10:40:00|2111.1|2105.1|2109.9|2103.9|2111.4|2105.4|2109.6|2103.6|14
1614163500000|2021-02-24 10:45:00|2110.1|2104.1|2110.1|2104.1|2110.6|2104.6|2110.1|2104.1|9
1614163800000|2021-02-24 10:50:00|2109.9|2103.9|2107.6|2101.6|2110.1|2104.1|2107.6|2101.6|11
1614164100000|2021-02-24 10:55:00|2107.4|2101.4|2106.9|2100.9|2107.4|2101.4|2106.4|2100.4|5
1614164400000|2021-02-24 11:00:00|2107.1|2101.1|2106.1|2100.1|2107.4|2101.4|2106.1|2100.1|8
1614164700000|2021-02-24 11:05:00|2106.4|2100.4|2102.6|2096.6|2106.4|2100.4|2100.4|2094.4|24
1614165000000|2021-02-24 11:10:00|2102.9|2096.9|2106.9|2100.9|2106.9|2100.9|2102.9|2096.9|18
1614165300000|2021-02-24 11:15:00|2106.6|2100.6|2103.9|2097.9|2106.6|2100.6|2103.6|2097.6|15
1614165600000|2021-02-24 11:20:00|2104.4|2098.4|2105.6|2099.6|2105.6|2099.6|2104.4|2098.4|10
1614165900000|2021-02-24 11:25:00|2105.9|2099.9|2106.1|2100.1|2106.4|2100.4|2105.9|2099.9|6
1614166200000|2021-02-24 11:30:00|2105.9|2099.9|2107.4|2101.4|2107.4|2101.4|2105.1|2099.1|20
1614166500000|2021-02-24 11:35:00|2107.6|2101.6|2106.4|2100.4|2107.6|2101.6|2106.4|2100.4|12
1614166800000|2021-02-24 11:40:00|2106.1|2100.1|2107.1|2101.1|2108.4|2102.4|2105.9|2099.9|14
1614167100000|2021-02-24 11:45:00|2107.4|2101.4|2107.1|2101.1|2108.4|2102.4|2107.1|2101.1|9
1614167400000|2021-02-24 11:50:00|2107.4|2101.4|2107.4|2101.4|2107.6|2101.6|2106.6|2100.6|9
1614167700000|2021-02-24 11:55:00|2107.6|2101.6|2110.1|2104.1|2110.9|2104.9|2107.6|2101.6|23
1614168000000|2021-02-24 12:00:00|2109.9|2103.9|2112.9|2106.9|2112.9|2106.9|2109.9|2103.9|27
1614168300000|2021-02-24 12:05:00|2112.1|2106.1|2115.6|2109.6|2118.9|2112.9|2112.1|2106.1|28
1614168600000|2021-02-24 12:10:00|2115.4|2109.4|2116.4|2110.4|2117.6|2111.6|2115.1|2109.1|17
1614168900000|2021-02-24 12:15:00|2116.1|2110.1|2119.6|2113.6|2119.6|2113.6|2115.9|2109.9|13
1614169200000|2021-02-24 12:20:00|2120.1|2114.1|2119.4|2113.4|2120.1|2114.1|2116.6|2110.6|20
1614169500000|2021-02-24 12:25:00|2119.6|2113.6|2122.9|2116.9|2123.4|2117.4|2119.1|2113.1|41
1614169800000|2021-02-24 12:30:00|2122.6|2116.6|2120.1|2114.1|2122.6|2116.6|2119.9|2113.9|17
1614170400000|2021-02-24 12:40:00|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|1
1614170700000|2021-02-24 12:45:00|2118.9|2112.9|2124.6|2118.6|2126.9|2120.9|2118.9|2112.9|72
1614171000000|2021-02-24 12:50:00|2124.9|2118.9|2124.9|2118.9|2125.4|2119.4|2122.4|2116.4|23
1614171300000|2021-02-24 12:55:00|2125.4|2119.4|2126.9|2120.9|2127.1|2121.1|2124.6|2118.6|17
1614171600000|2021-02-24 13:00:00|2127.1|2121.1|2129.9|2123.9|2130.9|2124.9|2126.6|2120.6|110
1614171900000|2021-02-24 13:05:00|2130.1|2124.1|2130.6|2124.6|2135.1|2129.1|2130.1|2124.1|83
1614172200000|2021-02-24 13:10:00|2130.1|2124.1|2129.9|2123.9|2132.6|2126.6|2129.1|2123.1|50
1614172500000|2021-02-24 13:15:00|2129.4|2123.4|2131.6|2125.6|2132.6|2126.6|2127.6|2121.6|43
1614172800000|2021-02-24 13:20:00|2131.9|2125.9|2127.6|2121.6|2131.9|2125.9|2127.6|2121.6|70
1614173100000|2021-02-24 13:25:00|2127.9|2121.9|2131.1|2125.1|2132.1|2126.1|2127.9|2121.9|23
1614173400000|2021-02-24 13:30:00|2132.9|2126.9|2130.4|2124.4|2132.9|2126.9|2126.4|2120.4|49
1614173700000|2021-02-24 13:35:00|2130.6|2124.6|2131.9|2125.9|2133.1|2127.1|2130.6|2124.6|24
1614174000000|2021-02-24 13:40:00|2131.6|2125.6|2132.1|2126.1|2132.1|2126.1|2131.1|2125.1|10
1614174300000|2021-02-24 13:45:00|2132.4|2126.4|2127.6|2121.6|2132.4|2126.4|2127.4|2121.4|29
1614174600000|2021-02-24 13:50:00|2127.4|2121.4|2130.6|2124.6|2130.9|2124.9|2127.1|2121.1|41
1614174900000|2021-02-24 13:55:00|2130.4|2124.4|2131.4|2125.4|2131.6|2125.6|2129.1|2123.1|31
1614175200000|2021-02-24 14:00:00|2131.1|2125.1|2134.1|2128.1|2134.1|2128.1|2130.6|2124.6|21
1614175500000|2021-02-24 14:05:00|2133.9|2127.9|2134.4|2128.4|2134.4|2128.4|2133.1|2127.1|6
1614175800000|2021-02-24 14:10:00|2133.9|2127.9|2136.4|2130.4|2136.6|2130.6|2133.4|2127.4|21
1614176100000|2021-02-24 14:15:00|2136.6|2130.6|2136.4|2130.4|2136.9|2130.9|2135.9|2129.9|8
1614176400000|2021-02-24 14:20:00|2136.6|2130.6|2135.1|2129.1|2136.6|2130.6|2135.1|2129.1|11
1614176700000|2021-02-24 14:25:00|2134.9|2128.9|2132.1|2126.1|2134.9|2128.9|2131.1|2125.1|42
1614177000000|2021-02-24 14:30:00|2131.9|2125.9|2128.4|2122.4|2131.9|2125.9|2127.4|2121.4|48
1614177300000|2021-02-24 14:35:00|2128.1|2122.1|2127.1|2121.1|2128.1|2122.1|2124.6|2118.6|37
1614177600000|2021-02-24 14:40:00|2127.6|2121.6|2129.9|2123.9|2130.1|2124.1|2125.6|2119.6|50
1614177900000|2021-02-24 14:45:00|2130.4|2124.4|2132.4|2126.4|2133.9|2127.9|2130.4|2124.4|27
1614178200000|2021-02-24 14:50:00|2132.1|2126.1|2132.4|2126.4|2134.9|2128.9|2129.9|2123.9|33
1614178500000|2021-02-24 14:55:00|2132.1|2126.1|2132.1|2126.1|2135.6|2129.6|2131.4|2125.4|30
1614178800000|2021-02-24 15:00:00|2131.9|2125.9|2137.4|2131.4|2137.4|2131.4|2131.6|2125.6|45
1614179100000|2021-02-24 15:05:00|2137.1|2131.1|2137.6|2131.6|2139.1|2133.1|2136.9|2130.9|36
1614179400000|2021-02-24 15:10:00|2137.4|2131.4|2138.4|2132.4|2138.4|2132.4|2137.1|2131.1|21
1614179700000|2021-02-24 15:15:00|2138.6|2132.6|2140.6|2134.6|2142.1|2136.1|2138.6|2132.6|44
1614180000000|2021-02-24 15:20:00|2140.4|2134.4|2140.4|2134.4|2140.9|2134.9|2138.6|2132.6|13
1614180300000|2021-02-24 15:25:00|2140.6|2134.6|2143.1|2137.1|2143.6|2137.6|2140.6|2134.6|21
1614180600000|2021-02-24 15:30:00|2142.9|2136.9|2143.4|2137.4|2144.1|2138.1|2142.6|2136.6|36
1614180900000|2021-02-24 15:35:00|2143.1|2137.1|2143.4|2137.4|2143.6|2137.6|2142.9|2136.9|23
1614181200000|2021-02-24 15:40:00|2142.9|2136.9|2143.1|2137.1|2143.9|2137.9|2142.9|2136.9|17
1614181500000|2021-02-24 15:45:00|2143.4|2137.4|2141.4|2135.4|2143.4|2137.4|2140.9|2134.9|19
1614181800000|2021-02-24 15:50:00|2141.1|2135.1|2137.9|2131.9|2141.1|2135.1|2137.6|2131.6|22
1614182100000|2021-02-24 15:55:00|2137.4|2131.4|2132.1|2126.1|2137.9|2131.9|2131.9|2125.9|43
1614182400000|2021-02-24 16:00:00|2131.9|2125.9|2130.9|2124.9|2132.4|2126.4|2130.4|2124.4|33
1614182700000|2021-02-24 16:05:00|2130.6|2124.6|2126.9|2120.9|2130.9|2124.9|2126.4|2120.4|20
1614183000000|2021-02-24 16:10:00|2126.6|2120.6|2127.9|2121.9|2128.1|2122.1|2125.1|2119.1|53
1614183300000|2021-02-24 16:15:00|2128.6|2122.6|2128.6|2122.6|2130.1|2124.1|2125.6|2119.6|144
1614183600000|2021-02-24 16:20:00|2128.9|2122.9|2131.1|2125.1|2132.1|2126.1|2128.4|2122.4|32
1614183900000|2021-02-24 16:25:00|2130.6|2124.6|2135.4|2129.4|2135.4|2129.4|2130.6|2124.6|49
1614184200000|2021-02-24 16:30:00|2135.6|2129.6|2134.1|2128.1|2135.9|2129.9|2134.1|2128.1|23
1614184500000|2021-02-24 16:35:00|2133.9|2127.9|2132.4|2126.4|2134.1|2128.1|2132.4|2126.4|12
1614184800000|2021-02-24 16:40:00|2132.1|2126.1|2133.4|2127.4|2134.4|2128.4|2131.6|2125.6|30
1614185100000|2021-02-24 16:45:00|2133.6|2127.6|2133.6|2127.6|2134.6|2128.6|2132.6|2126.6|38
1614185400000|2021-02-24 16:50:00|2133.1|2127.1|2132.1|2126.1|2133.1|2127.1|2131.4|2125.4|26
1614185700000|2021-02-24 16:55:00|2131.9|2125.9|2132.9|2126.9|2133.4|2127.4|2130.6|2124.6|49
1614186000000|2021-02-24 17:00:00|2133.1|2127.1|2133.4|2127.4|2135.1|2129.1|2132.9|2126.9|37
1614186300000|2021-02-24 17:05:00|2133.1|2127.1|2131.9|2125.9|2133.6|2127.6|2131.9|2125.9|16
1614186600000|2021-02-24 17:10:00|2132.1|2126.1|2131.9|2125.9|2132.4|2126.4|2131.9|2125.9|11
1614186900000|2021-02-24 17:15:00|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|1
1614187200000|2021-02-24 17:20:00|2132.4|2126.4|2131.4|2125.4|2132.4|2126.4|2131.4|2125.4|4
1614187500000|2021-02-24 17:25:00|2131.6|2125.6|2132.6|2126.6|2132.6|2126.6|2131.6|2125.6|6
1614187800000|2021-02-24 17:30:00|2132.9|2126.9|2133.6|2127.6|2134.1|2128.1|2132.9|2126.9|4
1614188100000|2021-02-24 17:35:00|2133.9|2127.9|2138.1|2132.1|2138.4|2132.4|2133.9|2127.9|10
1614188400000|2021-02-24 17:40:00|2138.4|2132.4|2139.6|2133.6|2139.6|2133.6|2136.6|2130.6|18
1614188700000|2021-02-24 17:45:00|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1614189000000|2021-02-24 17:50:00|2140.1|2134.1|2139.9|2133.9|2140.1|2134.1|2139.9|2133.9|2
1614189300000|2021-02-24 17:55:00|2139.5|2133.5|2142.1|2136.1|2142.4|2136.4|2139.5|2133.5|19
1614214800000|2021-02-25 01:00:00|2143.1|2137.1|2145.9|2139.9|2147.4|2141.4|2143.1|2137.1|32
1614215100000|2021-02-25 01:05:00|2145.6|2139.6|2140.1|2134.1|2145.6|2139.6|2140.1|2134.1|45
1614215400000|2021-02-25 01:10:00|2140.4|2134.4|2146.4|2140.4|2146.4|2140.4|2140.1|2134.1|34
1614215700000|2021-02-25 01:15:00|2146.1|2140.1|2146.6|2140.6|2146.6|2140.6|2146.1|2140.1|5
1614216000000|2021-02-25 01:20:00|2146.4|2140.4|2146.6|2140.6|2146.9|2140.9|2146.4|2140.4|4
1614216300000|2021-02-25 01:25:00|2146.9|2140.9|2148.1|2142.1|2148.6|2142.6|2146.9|2140.9|6
1614216600000|2021-02-25 01:30:00|2147.9|2141.9|2149.4|2143.4|2149.4|2143.4|2145.6|2139.6|35
1614216900000|2021-02-25 01:35:00|2149.6|2143.6|2148.9|2142.9|2150.1|2144.1|2148.9|2142.9|9
1614217200000|2021-02-25 01:40:00|2148.6|2142.6|2146.6|2140.6|2148.6|2142.6|2145.9|2139.9|13
1614217500000|2021-02-25 01:45:00|2146.4|2140.4|2146.1|2140.1|2146.4|2140.4|2146.1|2140.1|2
1614217800000|2021-02-25 01:50:00|2146.4|2140.4|2145.6|2139.6|2146.9|2140.9|2145.6|2139.6|15
1614218100000|2021-02-25 01:55:00|2145.9|2139.9|2151.4|2145.4|2151.6|2145.6|2145.6|2139.6|29
1614218400000|2021-02-25 02:00:00|2151.6|2145.6|2157.6|2151.6|2158.1|2152.1|2151.1|2145.1|56
1614218700000|2021-02-25 02:05:00|2157.9|2151.9|2165.1|2159.1|2165.6|2159.6|2157.1|2151.1|86
1614219000000|2021-02-25 02:10:00|2165.4|2159.4|2166.6|2160.6|2167.9|2161.9|2163.6|2157.6|36
1614219300000|2021-02-25 02:15:00|2166.9|2160.9|2165.1|2159.1|2168.1|2162.1|2165.1|2159.1|20
1614219600000|2021-02-25 02:20:00|2165.4|2159.4|2164.9|2158.9|2165.4|2159.4|2164.9|2158.9|2
1614220200000|2021-02-25 02:30:00|2165.1|2159.1|2162.6|2156.6|2166.9|2160.9|2162.6|2156.6|34
1614220500000|2021-02-25 02:35:00|2162.4|2156.4|2157.4|2151.4|2162.4|2156.4|2155.6|2149.6|167
1614220800000|2021-02-25 02:40:00|2157.1|2151.1|2156.4|2150.4|2157.1|2151.1|2151.1|2145.1|136
1614221100000|2021-02-25 02:45:00|2156.6|2150.6|2155.4|2149.4|2158.4|2152.4|2153.1|2147.1|53
1614221400000|2021-02-25 02:50:00|2154.9|2148.9|2156.1|2150.1|2156.1|2150.1|2154.1|2148.1|13
1614221700000|2021-02-25 02:55:00|2155.9|2149.9|2155.9|2149.9|2156.9|2150.9|2155.1|2149.1|20
1614222000000|2021-02-25 03:00:00|2156.1|2150.1|2155.9|2149.9|2156.4|2150.4|2154.6|2148.6|32
1614222300000|2021-02-25 03:05:00|2155.6|2149.6|2155.1|2149.1|2155.9|2149.9|2154.1|2148.1|35
1614222600000|2021-02-25 03:10:00|2154.6|2148.6|2155.1|2149.1|2155.6|2149.6|2153.9|2147.9|53
1614222900000|2021-02-25 03:15:00|2154.9|2148.9|2151.9|2145.9|2155.9|2149.9|2151.6|2145.6|110
1614223200000|2021-02-25 03:20:00|2151.6|2145.6|2154.4|2148.4|2154.4|2148.4|2150.9|2144.9|35
1614223500000|2021-02-25 03:25:00|2154.1|2148.1|2157.9|2151.9|2158.6|2152.6|2154.1|2148.1|13
1614223800000|2021-02-25 03:30:00|2157.6|2151.6|2158.9|2152.9|2159.4|2153.4|2156.6|2150.6|18
1614224100000|2021-02-25 03:35:00|2158.6|2152.6|2158.1|2152.1|2158.6|2152.6|2157.6|2151.6|26
1614224400000|2021-02-25 03:40:00|2158.4|2152.4|2158.1|2152.1|2158.4|2152.4|2158.1|2152.1|2
1614224700000|2021-02-25 03:45:00|2157.6|2151.6|2156.4|2150.4|2157.6|2151.6|2156.1|2150.1|15
1614225000000|2021-02-25 03:50:00|2156.1|2150.1|2155.4|2149.4|2156.1|2150.1|2154.4|2148.4|5
1614225300000|2021-02-25 03:55:00|2156.1|2150.1|2156.1|2150.1|2156.4|2150.4|2155.1|2149.1|26
1614225600000|2021-02-25 04:00:00|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.6|2149.6|5
1614225900000|2021-02-25 04:05:00|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|1
1614226200000|2021-02-25 04:10:00|2155.4|2149.4|2155.9|2149.9|2156.1|2150.1|2155.4|2149.4|9
1614226500000|2021-02-25 04:15:00|2156.1|2150.1|2154.9|2148.9|2156.4|2150.4|2154.9|2148.9|9
1614226800000|2021-02-25 04:20:00|2153.9|2147.9|2153.9|2147.9|2154.1|2148.1|2151.6|2145.6|43
1614227100000|2021-02-25 04:25:00|2153.1|2147.1|2154.6|2148.6|2154.6|2148.6|2153.1|2147.1|8
1614227400000|2021-02-25 04:30:00|2154.9|2148.9|2153.4|2147.4|2154.9|2148.9|2152.9|2146.9|8
1614227700000|2021-02-25 04:35:00|2153.6|2147.6|2152.9|2146.9|2153.6|2147.6|2152.6|2146.6|7
1614228000000|2021-02-25 04:40:00|2152.6|2146.6|2153.6|2147.6|2153.9|2147.9|2152.4|2146.4|16
1614228300000|2021-02-25 04:45:00|2153.4|2147.4|2152.1|2146.1|2153.9|2147.9|2151.9|2145.9|47
1614228600000|2021-02-25 04:50:00|2152.4|2146.4|2152.6|2146.6|2152.6|2146.6|2151.9|2145.9|17
1614228900000|2021-02-25 04:55:00|2152.4|2146.4|2152.4|2146.4|2152.6|2146.6|2152.4|2146.4|5
1614229200000|2021-02-25 05:00:00|2152.9|2146.9|2152.9|2146.9|2153.6|2147.6|2152.4|2146.4|10
1614229500000|2021-02-25 05:05:00|2153.1|2147.1|2153.4|2147.4|2153.4|2147.4|2152.9|2146.9|6
1614229800000|2021-02-25 05:10:00|2153.6|2147.6|2157.9|2151.9|2158.4|2152.4|2153.4|2147.4|13
1614230100000|2021-02-25 05:15:00|2157.6|2151.6|2156.1|2150.1|2157.6|2151.6|2155.1|2149.1|7
1614230400000|2021-02-25 05:20:00|2155.9|2149.9|2155.6|2149.6|2155.9|2149.9|2155.6|2149.6|2
1614231000000|2021-02-25 05:30:00|2155.9|2149.9|2160.4|2154.4|2160.4|2154.4|2154.1|2148.1|68
1614231300000|2021-02-25 05:35:00|2159.6|2153.6|2161.4|2155.4|2161.4|2155.4|2158.6|2152.6|145
1614231600000|2021-02-25 05:40:00|2160.6|2154.6|2160.6|2154.6|2162.1|2156.1|2160.4|2154.4|64
1614231900000|2021-02-25 05:45:00|2160.4|2154.4|2162.1|2156.1|2162.1|2156.1|2160.4|2154.4|20
1614232200000|2021-02-25 05:50:00|2162.4|2156.4|2160.9|2154.9|2162.6|2156.6|2160.9|2154.9|5
1614232500000|2021-02-25 05:55:00|2160.6|2154.6|2155.4|2149.4|2160.6|2154.6|2154.9|2148.9|32
1614232800000|2021-02-25 06:00:00|2155.1|2149.1|2154.4|2148.4|2155.4|2149.4|2154.4|2148.4|10
1614233100000|2021-02-25 06:05:00|2154.1|2148.1|2146.1|2140.1|2154.1|2148.1|2146.1|2140.1|103
1614233400000|2021-02-25 06:10:00|2145.4|2139.4|2141.6|2135.6|2147.6|2141.6|2141.6|2135.6|121
1614233700000|2021-02-25 06:15:00|2141.4|2135.4|2145.1|2139.1|2145.4|2139.4|2139.9|2133.9|35
1614234000000|2021-02-25 06:20:00|2144.9|2138.9|2148.6|2142.6|2148.6|2142.6|2144.9|2138.9|24
1614234300000|2021-02-25 06:25:00|2148.4|2142.4|2148.9|2142.9|2149.4|2143.4|2147.6|2141.6|27
1614234600000|2021-02-25 06:30:00|2149.1|2143.1|2147.4|2141.4|2149.9|2143.9|2146.9|2140.9|33
1614234900000|2021-02-25 06:35:00|2147.1|2141.1|2145.4|2139.4|2148.1|2142.1|2145.1|2139.1|18
1614235200000|2021-02-25 06:40:00|2146.1|2140.1|2145.4|2139.4|2146.1|2140.1|2145.4|2139.4|4
1614235500000|2021-02-25 06:45:00|2145.1|2139.1|2138.4|2132.4|2145.1|2139.1|2138.1|2132.1|28
1614235800000|2021-02-25 06:50:00|2137.9|2131.9|2136.6|2130.6|2139.9|2133.9|2136.6|2130.6|97
1614236100000|2021-02-25 06:55:00|2137.4|2131.4|2140.4|2134.4|2140.4|2134.4|2136.4|2130.4|23
1614236400000|2021-02-25 07:00:00|2140.1|2134.1|2141.4|2135.4|2141.4|2135.4|2139.1|2133.1|13
1614236700000|2021-02-25 07:05:00|2141.1|2135.1|2140.1|2134.1|2141.1|2135.1|2140.1|2134.1|9
1614237000000|2021-02-25 07:10:00|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1614237300000|2021-02-25 07:15:00|2140.1|2134.1|2140.1|2134.1|2140.4|2134.4|2140.1|2134.1|3
1614237600000|2021-02-25 07:20:00|2140.4|2134.4|2141.1|2135.1|2141.6|2135.6|2140.4|2134.4|10
1614237900000|2021-02-25 07:25:00|2140.9|2134.9|2140.6|2134.6|2140.9|2134.9|2140.4|2134.4|5
1614238200000|2021-02-25 07:30:00|2140.9|2134.9|2140.9|2134.9|2141.1|2135.1|2140.9|2134.9|3
1614238500000|2021-02-25 07:35:00|2141.1|2135.1|2140.6|2134.6|2141.1|2135.1|2140.6|2134.6|3
1614238800000|2021-02-25 07:40:00|2140.9|2134.9|2141.6|2135.6|2141.9|2135.9|2140.6|2134.6|8
1614239400000|2021-02-25 07:50:00|2141.4|2135.4|2140.4|2134.4|2141.4|2135.4|2138.6|2132.6|12
1614240000000|2021-02-25 08:00:00|2140.1|2134.1|2140.9|2134.9|2142.4|2136.4|2139.4|2133.4|31
1614240300000|2021-02-25 08:05:00|2141.1|2135.1|2139.6|2133.6|2141.4|2135.4|2138.6|2132.6|14
1614240600000|2021-02-25 08:10:00|2139.4|2133.4|2139.6|2133.6|2139.6|2133.6|2138.9|2132.9|10
1614240900000|2021-02-25 08:15:00|2139.9|2133.9|2140.9|2134.9|2141.1|2135.1|2139.9|2133.9|5
1614241200000|2021-02-25 08:20:00|2141.1|2135.1|2147.6|2141.6|2148.1|2142.1|2141.1|2135.1|23
1614241500000|2021-02-25 08:25:00|2147.9|2141.9|2153.9|2147.9|2155.4|2149.4|2147.9|2141.9|20
1614241800000|2021-02-25 08:30:00|2153.6|2147.6|2152.6|2146.6|2153.6|2147.6|2152.1|2146.1|8
1614242100000|2021-02-25 08:35:00|2153.1|2147.1|2153.1|2147.1|2154.6|2148.6|2153.1|2147.1|11
1614242400000|2021-02-25 08:40:00|2153.4|2147.4|2151.1|2145.1|2153.9|2147.9|2151.1|2145.1|7
1614242700000|2021-02-25 08:45:00|2151.9|2145.9|2152.6|2146.6|2153.1|2147.1|2151.9|2145.9|11
1614243000000|2021-02-25 08:50:00|2152.9|2146.9|2150.6|2144.6|2153.1|2147.1|2150.1|2144.1|12
1614243300000|2021-02-25 08:55:00|2150.4|2144.4|2150.1|2144.1|2150.4|2144.4|2149.9|2143.9|7
1614243600000|2021-02-25 09:00:00|2150.6|2144.6|2149.4|2143.4|2151.1|2145.1|2149.4|2143.4|8
1614243900000|2021-02-25 09:05:00|2149.6|2143.6|2150.6|2144.6|2150.6|2144.6|2149.6|2143.6|4
1614244200000|2021-02-25 09:10:00|2150.9|2144.9|2154.6|2148.6|2154.6|2148.6|2150.9|2144.9|5
1614244500000|2021-02-25 09:15:00|2154.9|2148.9|2155.6|2149.6|2156.1|2150.1|2154.9|2148.9|10
1614244800000|2021-02-25 09:20:00|2155.9|2149.9|2156.1|2150.1|2156.4|2150.4|2155.9|2149.9|8
1614245100000|2021-02-25 09:25:00|2156.4|2150.4|2160.4|2154.4|2160.4|2154.4|2156.4|2150.4|10
1614245400000|2021-02-25 09:30:00|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2159.6|2153.6|8
1614245700000|2021-02-25 09:35:00|2159.9|2153.9|2156.6|2150.6|2159.9|2153.9|2156.6|2150.6|13
1614246000000|2021-02-25 09:40:00|2155.9|2149.9|2157.4|2151.4|2157.4|2151.4|2155.4|2149.4|9
1614246600000|2021-02-25 09:50:00|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1614246900000|2021-02-25 09:55:00|2156.6|2150.6|2157.6|2151.6|2157.6|2151.6|2156.6|2150.6|5
1614247200000|2021-02-25 10:00:00|2157.4|2151.4|2157.4|2151.4|2157.9|2151.9|2157.4|2151.4|5
1614247500000|2021-02-25 10:05:00|2157.1|2151.1|2157.9|2151.9|2157.9|2151.9|2156.9|2150.9|5
1614247800000|2021-02-25 10:10:00|2157.6|2151.6|2158.1|2152.1|2158.1|2152.1|2156.9|2150.9|4
1614248100000|2021-02-25 10:15:00|2157.9|2151.9|2158.4|2152.4|2158.4|2152.4|2157.1|2151.1|7
1614248700000|2021-02-25 10:25:00|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1614249000000|2021-02-25 10:30:00|2158.9|2152.9|2159.1|2153.1|2159.1|2153.1|2158.9|2152.9|2
1614249300000|2021-02-25 10:35:00|2158.9|2152.9|2159.1|2153.1|2159.1|2153.1|2158.6|2152.6|3
1614249600000|2021-02-25 10:40:00|2159.4|2153.4|2159.4|2153.4|2159.9|2153.9|2159.4|2153.4|5
1614250200000|2021-02-25 10:50:00|2159.6|2153.6|2158.1|2152.1|2161.9|2155.9|2158.1|2152.1|20
1614250500000|2021-02-25 10:55:00|2158.4|2152.4|2158.4|2152.4|2158.9|2152.9|2157.4|2151.4|8
1614250800000|2021-02-25 11:00:00|2158.6|2152.6|2160.9|2154.9|2160.9|2154.9|2158.6|2152.6|6
1614251100000|2021-02-25 11:05:00|2160.6|2154.6|2159.4|2153.4|2160.6|2154.6|2159.1|2153.1|6
1614251400000|2021-02-25 11:10:00|2159.6|2153.6|2160.9|2154.9|2160.9|2154.9|2159.4|2153.4|10
1614251700000|2021-02-25 11:15:00|2160.6|2154.6|2159.1|2153.1|2160.9|2154.9|2158.6|2152.6|18
1614252000000|2021-02-25 11:20:00|2158.9|2152.9|2157.1|2151.1|2159.1|2153.1|2156.9|2150.9|22
1614252300000|2021-02-25 11:25:00|2156.9|2150.9|2155.4|2149.4|2156.9|2150.9|2154.9|2148.9|23
1614252600000|2021-02-25 11:30:00|2155.1|2149.1|2155.4|2149.4|2155.4|2149.4|2155.1|2149.1|4
1614252900000|2021-02-25 11:35:00|2155.6|2149.6|2155.4|2149.4|2155.9|2149.9|2155.1|2149.1|10
1614253200000|2021-02-25 11:40:00|2155.1|2149.1|2155.4|2149.4|2155.9|2149.9|2155.1|2149.1|7
1614253500000|2021-02-25 11:45:00|2155.1|2149.1|2154.6|2148.6|2155.1|2149.1|2154.6|2148.6|3
1614253800000|2021-02-25 11:50:00|2154.9|2148.9|2156.1|2150.1|2156.6|2150.6|2154.9|2148.9|14
1614254100000|2021-02-25 11:55:00|2156.4|2150.4|2156.6|2150.6|2156.9|2150.9|2156.4|2150.4|4
1614254400000|2021-02-25 12:00:00|2156.4|2150.4|2160.4|2154.4|2160.4|2154.4|2156.4|2150.4|11
1614254700000|2021-02-25 12:05:00|2160.1|2154.1|2157.4|2151.4|2160.1|2154.1|2156.9|2150.9|11
1614255000000|2021-02-25 12:10:00|2157.1|2151.1|2159.1|2153.1|2159.4|2153.4|2156.9|2150.9|11
1614255300000|2021-02-25 12:15:00|2158.9|2152.9|2159.1|2153.1|2159.1|2153.1|2158.9|2152.9|4
1614255600000|2021-02-25 12:20:00|2159.4|2153.4|2161.1|2155.1|2161.1|2155.1|2159.1|2153.1|6
1614255900000|2021-02-25 12:25:00|2161.4|2155.4|2160.9|2154.9|2161.9|2155.9|2160.6|2154.6|9
1614256200000|2021-02-25 12:30:00|2161.1|2155.1|2161.9|2155.9|2163.9|2157.9|2161.1|2155.1|25
1614256500000|2021-02-25 12:35:00|2161.6|2155.6|2161.6|2155.6|2161.9|2155.9|2160.6|2154.6|15
1614256800000|2021-02-25 12:40:00|2161.9|2155.9|2164.9|2158.9|2164.9|2158.9|2161.9|2155.9|22
1614257100000|2021-02-25 12:45:00|2164.6|2158.6|2170.9|2164.9|2171.6|2165.6|2164.6|2158.6|108
1614257400000|2021-02-25 12:50:00|2170.6|2164.6|2164.9|2158.9|2170.9|2164.9|2162.4|2156.4|36
1614257700000|2021-02-25 12:55:00|2163.6|2157.6|2161.4|2155.4|2164.6|2158.6|2160.6|2154.6|31
1614258000000|2021-02-25 13:00:00|2161.1|2155.1|2158.1|2152.1|2161.1|2155.1|2154.6|2148.6|155
1614258300000|2021-02-25 13:05:00|2159.6|2153.6|2160.9|2154.9|2165.1|2159.1|2159.6|2153.6|65
1614258600000|2021-02-25 13:10:00|2160.6|2154.6|2156.9|2150.9|2160.6|2154.6|2156.6|2150.6|56
1614258900000|2021-02-25 13:15:00|2156.6|2150.6|2158.6|2152.6|2159.1|2153.1|2154.9|2148.9|100
1614259200000|2021-02-25 13:20:00|2158.4|2152.4|2155.9|2149.9|2158.4|2152.4|2154.6|2148.6|31
1614259500000|2021-02-25 13:25:00|2155.6|2149.6|2155.6|2149.6|2158.4|2152.4|2155.1|2149.1|25
1614259800000|2021-02-25 13:30:00|2155.4|2149.4|2155.1|2149.1|2155.4|2149.4|2154.6|2148.6|18
1614260100000|2021-02-25 13:35:00|2154.9|2148.9|2157.9|2151.9|2158.1|2152.1|2154.6|2148.6|24
1614260400000|2021-02-25 13:40:00|2157.6|2151.6|2159.4|2153.4|2159.4|2153.4|2157.1|2151.1|35
1614260700000|2021-02-25 13:45:00|2159.6|2153.6|2160.9|2154.9|2164.6|2158.6|2159.6|2153.6|37
1614261000000|2021-02-25 13:50:00|2161.1|2155.1|2155.4|2149.4|2161.9|2155.9|2155.4|2149.4|27
1614261300000|2021-02-25 13:55:00|2154.6|2148.6|2144.6|2138.6|2154.6|2148.6|2144.4|2138.4|53
1614261600000|2021-02-25 14:00:00|2144.9|2138.9|2141.9|2135.9|2145.6|2139.6|2140.9|2134.9|79
1614261900000|2021-02-25 14:05:00|2141.6|2135.6|2141.6|2135.6|2144.4|2138.4|2141.6|2135.6|49
1614262200000|2021-02-25 14:10:00|2141.4|2135.4|2138.6|2132.6|2141.4|2135.4|2137.6|2131.6|39
1614262500000|2021-02-25 14:15:00|2138.9|2132.9|2149.1|2143.1|2150.6|2144.6|2138.9|2132.9|63
1614262800000|2021-02-25 14:20:00|2149.4|2143.4|2147.4|2141.4|2149.9|2143.9|2145.9|2139.9|35
1614263100000|2021-02-25 14:25:00|2148.4|2142.4|2146.9|2140.9|2150.4|2144.4|2146.4|2140.4|17
1614263400000|2021-02-25 14:30:00|2147.1|2141.1|2150.4|2144.4|2150.4|2144.4|2147.1|2141.1|28
1614263700000|2021-02-25 14:35:00|2151.1|2145.1|2150.9|2144.9|2151.9|2145.9|2148.6|2142.6|32
1614264000000|2021-02-25 14:40:00|2151.1|2145.1|2160.1|2154.1|2162.4|2156.4|2151.1|2145.1|34
1614264300000|2021-02-25 14:45:00|2159.6|2153.6|2155.9|2149.9|2159.6|2153.6|2155.6|2149.6|19
1614264600000|2021-02-25 14:50:00|2155.1|2149.1|2146.9|2140.9|2155.6|2149.6|2146.9|2140.9|48
1614264900000|2021-02-25 14:55:00|2147.4|2141.4|2149.9|2143.9|2150.6|2144.6|2146.6|2140.6|49
1614265200000|2021-02-25 15:00:00|2149.6|2143.6|2148.4|2142.4|2149.6|2143.6|2144.1|2138.1|126
1614265500000|2021-02-25 15:05:00|2148.6|2142.6|2138.6|2132.6|2150.1|2144.1|2137.4|2131.4|79
1614265800000|2021-02-25 15:10:00|2137.6|2131.6|2135.4|2129.4|2137.9|2131.9|2133.9|2127.9|61
1614266100000|2021-02-25 15:15:00|2135.6|2129.6|2141.1|2135.1|2142.4|2136.4|2135.6|2129.6|62
1614266400000|2021-02-25 15:20:00|2140.9|2134.9|2137.4|2131.4|2144.4|2138.4|2137.1|2131.1|44
1614266700000|2021-02-25 15:25:00|2137.6|2131.6|2139.9|2133.9|2140.1|2134.1|2136.6|2130.6|19
1614267000000|2021-02-25 15:30:00|2140.1|2134.1|2141.4|2135.4|2141.6|2135.6|2136.9|2130.9|35
1614267300000|2021-02-25 15:35:00|2141.1|2135.1|2140.6|2134.6|2141.9|2135.9|2136.1|2130.1|47
1614267600000|2021-02-25 15:40:00|2140.4|2134.4|2146.9|2140.9|2146.9|2140.9|2135.6|2129.6|57
1614267900000|2021-02-25 15:45:00|2146.6|2140.6|2145.1|2139.1|2146.6|2140.6|2141.6|2135.6|55
1614268200000|2021-02-25 15:50:00|2144.9|2138.9|2145.6|2139.6|2145.6|2139.6|2144.4|2138.4|23
1614268500000|2021-02-25 15:55:00|2145.9|2139.9|2149.4|2143.4|2149.6|2143.6|2145.6|2139.6|33
1614268800000|2021-02-25 16:00:00|2149.1|2143.1|2151.4|2145.4|2152.1|2146.1|2148.9|2142.9|39
1614269100000|2021-02-25 16:05:00|2151.1|2145.1|2155.9|2149.9|2156.4|2150.4|2150.6|2144.6|58
1614269400000|2021-02-25 16:10:00|2156.1|2150.1|2151.6|2145.6|2156.1|2150.1|2151.6|2145.6|25
1614269700000|2021-02-25 16:15:00|2152.1|2146.1|2159.4|2153.4|2167.1|2161.1|2151.9|2145.9|242
1614270000000|2021-02-25 16:20:00|2159.1|2153.1|2160.6|2154.6|2160.6|2154.6|2153.9|2147.9|38
1614270300000|2021-02-25 16:25:00|2160.9|2154.9|2165.6|2159.6|2165.6|2159.6|2160.9|2154.9|40
1614270600000|2021-02-25 16:30:00|2165.9|2159.9|2164.6|2158.6|2166.1|2160.1|2162.9|2156.9|46
1614270900000|2021-02-25 16:35:00|2164.9|2158.9|2164.4|2158.4|2165.4|2159.4|2164.4|2158.4|12
1614271200000|2021-02-25 16:40:00|2164.1|2158.1|2166.1|2160.1|2166.6|2160.6|2163.9|2157.9|12
1614271500000|2021-02-25 16:45:00|2166.6|2160.6|2159.9|2153.9|2166.6|2160.6|2159.9|2153.9|36
1614271800000|2021-02-25 16:50:00|2160.1|2154.1|2164.4|2158.4|2164.4|2158.4|2160.1|2154.1|21
1614272100000|2021-02-25 16:55:00|2164.6|2158.6|2164.4|2158.4|2164.6|2158.6|2163.9|2157.9|7
1614272400000|2021-02-25 17:00:00|2164.9|2158.9|2165.1|2159.1|2165.1|2159.1|2164.9|2158.9|2
1614272700000|2021-02-25 17:05:00|2164.9|2158.9|2165.6|2159.6|2166.4|2160.4|2164.9|2158.9|10
1614273000000|2021-02-25 17:10:00|2165.4|2159.4|2165.6|2159.6|2165.9|2159.9|2165.4|2159.4|12
1614273300000|2021-02-25 17:15:00|2165.9|2159.9|2165.4|2159.4|2166.1|2160.1|2165.4|2159.4|7
1614273600000|2021-02-25 17:20:00|2165.1|2159.1|2164.4|2158.4|2165.1|2159.1|2164.4|2158.4|4
1614273900000|2021-02-25 17:25:00|2164.1|2158.1|2163.9|2157.9|2164.1|2158.1|2163.9|2157.9|6
1614274200000|2021-02-25 17:30:00|2164.1|2158.1|2162.9|2156.9|2164.1|2158.1|2162.9|2156.9|6
1614274500000|2021-02-25 17:35:00|2162.6|2156.6|2152.9|2146.9|2162.6|2156.6|2151.9|2145.9|39
1614274800000|2021-02-25 17:40:00|2153.4|2147.4|2155.6|2149.6|2155.6|2149.6|2152.4|2146.4|14
1614275100000|2021-02-25 17:45:00|2155.9|2149.9|2154.1|2148.1|2156.6|2150.6|2153.4|2147.4|12
1614275400000|2021-02-25 17:50:00|2154.4|2148.4|2153.9|2147.9|2155.6|2149.6|2153.6|2147.6|8
1614275700000|2021-02-25 17:55:00|2153.8|2147.8|2164|2158|2164|2158|2152.5|2146.5|36
1614301200000|2021-02-26 01:00:00|2132.6|2126.6|2127.6|2121.6|2134.4|2128.4|2126.1|2120.1|43
1614301500000|2021-02-26 01:05:00|2127.9|2121.9|2120.4|2114.4|2128.9|2122.9|2119.1|2113.1|32
1614301800000|2021-02-26 01:10:00|2120.6|2114.6|2123.9|2117.9|2126.1|2120.1|2120.1|2114.1|259
1614302100000|2021-02-26 01:15:00|2124.9|2118.9|2128.9|2122.9|2129.1|2123.1|2122.1|2116.1|249
1614302400000|2021-02-26 01:20:00|2128.4|2122.4|2128.1|2122.1|2128.9|2122.9|2126.4|2120.4|82
1614302700000|2021-02-26 01:25:00|2127.6|2121.6|2127.1|2121.1|2128.9|2122.9|2125.9|2119.9|161
1614303000000|2021-02-26 01:30:00|2126.6|2120.6|2126.1|2120.1|2127.9|2121.9|2125.9|2119.9|66
1614303300000|2021-02-26 01:35:00|2126.4|2120.4|2126.1|2120.1|2127.6|2121.6|2126.1|2120.1|58
1614303600000|2021-02-26 01:40:00|2125.9|2119.9|2128.1|2122.1|2128.6|2122.6|2125.9|2119.9|46
1614303900000|2021-02-26 01:45:00|2127.9|2121.9|2126.6|2120.6|2128.1|2122.1|2125.9|2119.9|31
1614304200000|2021-02-26 01:50:00|2126.4|2120.4|2129.1|2123.1|2129.1|2123.1|2125.6|2119.6|34
1614304500000|2021-02-26 01:55:00|2128.9|2122.9|2131.9|2125.9|2132.9|2126.9|2128.6|2122.6|86
1614304800000|2021-02-26 02:00:00|2132.4|2126.4|2135.1|2129.1|2135.9|2129.9|2130.6|2124.6|150
1614305100000|2021-02-26 02:05:00|2134.9|2128.9|2130.1|2124.1|2135.6|2129.6|2130.1|2124.1|55
1614305400000|2021-02-26 02:10:00|2130.4|2124.4|2129.4|2123.4|2131.1|2125.1|2129.4|2123.4|23
1614305700000|2021-02-26 02:15:00|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|1
1614306000000|2021-02-26 02:20:00|2130.4|2124.4|2131.1|2125.1|2131.1|2125.1|2130.4|2124.4|4
1614306300000|2021-02-26 02:25:00|2130.4|2124.4|2132.9|2126.9|2133.1|2127.1|2130.4|2124.4|7
1614306600000|2021-02-26 02:30:00|2132.6|2126.6|2129.3|2123.3|2133.1|2127.1|2129.3|2123.3|12
1614306900000|2021-02-26 02:35:00|2128.4|2122.4|2128.6|2122.6|2129.4|2123.4|2126.9|2120.9|41
1614307200000|2021-02-26 02:40:00|2128.1|2122.1|2129.4|2123.4|2129.6|2123.6|2127.4|2121.4|37
1614307500000|2021-02-26 02:45:00|2129.6|2123.6|2128.4|2122.4|2129.9|2123.9|2128.4|2122.4|12
1614307800000|2021-02-26 02:50:00|2128.1|2122.1|2127.1|2121.1|2128.6|2122.6|2127.1|2121.1|23
1614308100000|2021-02-26 02:55:00|2126.9|2120.9|2126.9|2120.9|2127.4|2121.4|2126.6|2120.6|8
1614308400000|2021-02-26 03:00:00|2126.6|2120.6|2125.9|2119.9|2126.6|2120.6|2125.4|2119.4|10
1614308700000|2021-02-26 03:05:00|2126.1|2120.1|2125.9|2119.9|2126.1|2120.1|2125.6|2119.6|4
1614309000000|2021-02-26 03:10:00|2126.1|2120.1|2127.9|2121.9|2130.6|2124.6|2126.1|2120.1|29
1614309300000|2021-02-26 03:15:00|2127.6|2121.6|2126.6|2120.6|2128.6|2122.6|2126.6|2120.6|23
1614309600000|2021-02-26 03:20:00|2127.1|2121.1|2127.1|2121.1|2127.4|2121.4|2126.4|2120.4|22
1614309900000|2021-02-26 03:25:00|2126.9|2120.9|2128.1|2122.1|2128.1|2122.1|2125.9|2119.9|18
1614310200000|2021-02-26 03:30:00|2127.1|2121.1|2127.6|2121.6|2127.9|2121.9|2127.1|2121.1|3
1614310500000|2021-02-26 03:35:00|2127.4|2121.4|2127.4|2121.4|2127.9|2121.9|2127.4|2121.4|5
1614310800000|2021-02-26 03:40:00|2127.6|2121.6|2128.6|2122.6|2129.4|2123.4|2127.4|2121.4|34
1614311100000|2021-02-26 03:45:00|2128.4|2122.4|2128.9|2122.9|2129.4|2123.4|2128.4|2122.4|33
1614311400000|2021-02-26 03:50:00|2128.4|2122.4|2127.1|2121.1|2129.1|2123.1|2127.1|2121.1|21
1614311700000|2021-02-26 03:55:00|2126.6|2120.6|2126.4|2120.4|2126.6|2120.6|2126.4|2120.4|2
1614312000000|2021-02-26 04:00:00|2126.9|2120.9|2126.9|2120.9|2126.9|2120.9|2126.9|2120.9|1
1614312300000|2021-02-26 04:05:00|2127.4|2121.4|2127.1|2121.1|2127.4|2121.4|2127.1|2121.1|2
1614312900000|2021-02-26 04:15:00|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|1
1614313200000|2021-02-26 04:20:00|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|1
1614313500000|2021-02-26 04:25:00|2126.9|2120.9|2126.9|2120.9|2126.9|2120.9|2126.9|2120.9|1
1614313800000|2021-02-26 04:30:00|2126.6|2120.6|2130.1|2124.1|2130.1|2124.1|2126.6|2120.6|10
1614314700000|2021-02-26 04:45:00|2129.6|2123.6|2128.6|2122.6|2129.6|2123.6|2128.1|2122.1|11
1614316800000|2021-02-26 05:20:00|2127.4|2121.4|2127.9|2121.9|2127.9|2121.9|2127.4|2121.4|4
1614317100000|2021-02-26 05:25:00|2127.4|2121.4|2126.1|2120.1|2127.4|2121.4|2126.1|2120.1|2
1614317400000|2021-02-26 05:30:00|2126.6|2120.6|2124.4|2118.4|2126.6|2120.6|2121.6|2115.6|155
1614317700000|2021-02-26 05:35:00|2123.9|2117.9|2127.1|2121.1|2128.1|2122.1|2121.9|2115.9|259
1614318000000|2021-02-26 05:40:00|2127.4|2121.4|2132.1|2126.1|2132.9|2126.9|2126.4|2120.4|175
1614318300000|2021-02-26 05:45:00|2132.4|2126.4|2128.6|2122.6|2132.4|2126.4|2128.6|2122.6|16
1614318600000|2021-02-26 05:50:00|2127.9|2121.9|2127.6|2121.6|2127.9|2121.9|2125.6|2119.6|26
1614318900000|2021-02-26 05:55:00|2127.9|2121.9|2126.1|2120.1|2128.4|2122.4|2125.9|2119.9|38
1614319200000|2021-02-26 06:00:00|2126.4|2120.4|2128.9|2122.9|2128.9|2122.9|2125.9|2119.9|12
1614319500000|2021-02-26 06:05:00|2129.4|2123.4|2127.6|2121.6|2129.9|2123.9|2126.9|2120.9|26
1614319800000|2021-02-26 06:10:00|2128.1|2122.1|2126.9|2120.9|2129.4|2123.4|2126.9|2120.9|25
1614320100000|2021-02-26 06:15:00|2126.6|2120.6|2124.6|2118.6|2126.6|2120.6|2124.4|2118.4|26
1614320400000|2021-02-26 06:20:00|2124.4|2118.4|2122.4|2116.4|2124.9|2118.9|2121.4|2115.4|22
1614320700000|2021-02-26 06:25:00|2122.1|2116.1|2121.1|2115.1|2122.1|2116.1|2120.9|2114.9|17
1614321000000|2021-02-26 06:30:00|2121.4|2115.4|2119.1|2113.1|2121.6|2115.6|2119.1|2113.1|8
1614321300000|2021-02-26 06:35:00|2118.9|2112.9|2117.9|2111.9|2118.9|2112.9|2117.1|2111.1|10
1614321600000|2021-02-26 06:40:00|2117.6|2111.6|2117.9|2111.9|2117.9|2111.9|2116.9|2110.9|10
1614321900000|2021-02-26 06:45:00|2117.4|2111.4|2118.1|2112.1|2118.1|2112.1|2117.1|2111.1|12
1614322200000|2021-02-26 06:50:00|2117.9|2111.9|2121.4|2115.4|2121.4|2115.4|2117.6|2111.6|38
1614322500000|2021-02-26 06:55:00|2121.6|2115.6|2123.1|2117.1|2123.9|2117.9|2121.6|2115.6|19
1614322800000|2021-02-26 07:00:00|2122.6|2116.6|2119.9|2113.9|2122.6|2116.6|2119.4|2113.4|10
1614323100000|2021-02-26 07:05:00|2119.6|2113.6|2119.4|2113.4|2119.6|2113.6|2116.6|2110.6|7
1614323400000|2021-02-26 07:10:00|2119.1|2113.1|2118.9|2112.9|2119.1|2113.1|2118.1|2112.1|7
1614323700000|2021-02-26 07:15:00|2118.6|2112.6|2121.6|2115.6|2121.6|2115.6|2118.4|2112.4|16
1614324000000|2021-02-26 07:20:00|2121.9|2115.9|2121.1|2115.1|2122.1|2116.1|2121.1|2115.1|4
1614324300000|2021-02-26 07:25:00|2121.4|2115.4|2126.6|2120.6|2126.9|2120.9|2121.4|2115.4|26
1614324600000|2021-02-26 07:30:00|2126.4|2120.4|2125.1|2119.1|2127.1|2121.1|2125.1|2119.1|9
1614324900000|2021-02-26 07:35:00|2125.4|2119.4|2125.4|2119.4|2127.1|2121.1|2124.1|2118.1|17
1614325200000|2021-02-26 07:40:00|2125.6|2119.6|2127.1|2121.1|2127.9|2121.9|2125.6|2119.6|21
1614325500000|2021-02-26 07:45:00|2127.4|2121.4|2130.4|2124.4|2130.6|2124.6|2127.1|2121.1|31
1614325800000|2021-02-26 07:50:00|2130.6|2124.6|2131.9|2125.9|2132.9|2126.9|2130.4|2124.4|18
1614326100000|2021-02-26 07:55:00|2132.1|2126.1|2131.1|2125.1|2133.9|2127.9|2130.1|2124.1|34
1614326400000|2021-02-26 08:00:00|2130.9|2124.9|2126.9|2120.9|2131.6|2125.6|2124.4|2118.4|70
1614326700000|2021-02-26 08:05:00|2127.1|2121.1|2132.9|2126.9|2134.9|2128.9|2127.1|2121.1|60
1614327000000|2021-02-26 08:10:00|2133.1|2127.1|2133.9|2127.9|2134.9|2128.9|2132.6|2126.6|28
1614327300000|2021-02-26 08:15:00|2134.1|2128.1|2136.1|2130.1|2136.1|2130.1|2133.4|2127.4|26
1614327600000|2021-02-26 08:20:00|2136.4|2130.4|2135.9|2129.9|2138.6|2132.6|2134.6|2128.6|33
1614327900000|2021-02-26 08:25:00|2136.1|2130.1|2136.9|2130.9|2138.9|2132.9|2134.6|2128.6|24
1614328200000|2021-02-26 08:30:00|2136.6|2130.6|2133.9|2127.9|2136.6|2130.6|2133.9|2127.9|8
1614328500000|2021-02-26 08:35:00|2133.1|2127.1|2130.4|2124.4|2133.6|2127.6|2128.9|2122.9|35
1614328800000|2021-02-26 08:40:00|2130.1|2124.1|2130.9|2124.9|2130.9|2124.9|2127.4|2121.4|33
1614329100000|2021-02-26 08:45:00|2131.1|2125.1|2129.4|2123.4|2131.9|2125.9|2129.1|2123.1|31
1614329400000|2021-02-26 08:50:00|2129.9|2123.9|2128.6|2122.6|2130.4|2124.4|2128.4|2122.4|19
1614329700000|2021-02-26 08:55:00|2128.9|2122.9|2129.4|2123.4|2130.6|2124.6|2128.1|2122.1|30
1614330000000|2021-02-26 09:00:00|2129.1|2123.1|2131.9|2125.9|2133.6|2127.6|2129.1|2123.1|29
1614330300000|2021-02-26 09:05:00|2132.1|2126.1|2131.9|2125.9|2134.1|2128.1|2130.4|2124.4|33
1614330600000|2021-02-26 09:10:00|2132.1|2126.1|2135.4|2129.4|2137.6|2131.6|2132.1|2126.1|28
1614330900000|2021-02-26 09:15:00|2135.6|2129.6|2137.4|2131.4|2138.1|2132.1|2135.4|2129.4|28
1614331200000|2021-02-26 09:20:00|2136.9|2130.9|2139.4|2133.4|2139.4|2133.4|2136.4|2130.4|16
1614331500000|2021-02-26 09:25:00|2139.9|2133.9|2140.1|2134.1|2141.4|2135.4|2139.6|2133.6|12
1614331800000|2021-02-26 09:30:00|2140.4|2134.4|2143.1|2137.1|2143.6|2137.6|2137.1|2131.1|30
1614332100000|2021-02-26 09:35:00|2143.4|2137.4|2143.6|2137.6|2143.9|2137.9|2142.6|2136.6|9
1614332400000|2021-02-26 09:40:00|2142.9|2136.9|2144.6|2138.6|2146.1|2140.1|2141.6|2135.6|28
1614332700000|2021-02-26 09:45:00|2144.9|2138.9|2141.9|2135.9|2145.4|2139.4|2141.4|2135.4|25
1614333000000|2021-02-26 09:50:00|2141.6|2135.6|2138.1|2132.1|2141.6|2135.6|2135.1|2129.1|34
1614333300000|2021-02-26 09:55:00|2138.4|2132.4|2137.9|2131.9|2141.9|2135.9|2137.9|2131.9|31
1614333600000|2021-02-26 10:00:00|2137.6|2131.6|2133.6|2127.6|2137.9|2131.9|2133.1|2127.1|21
1614333900000|2021-02-26 10:05:00|2133.9|2127.9|2132.6|2126.6|2134.4|2128.4|2130.1|2124.1|23
1614334200000|2021-02-26 10:10:00|2131.4|2125.4|2135.1|2129.1|2135.4|2129.4|2129.4|2123.4|33
1614334500000|2021-02-26 10:15:00|2135.4|2129.4|2135.9|2129.9|2137.4|2131.4|2135.1|2129.1|21
1614334800000|2021-02-26 10:20:00|2135.6|2129.6|2137.1|2131.1|2138.6|2132.6|2135.6|2129.6|21
1614335100000|2021-02-26 10:25:00|2136.9|2130.9|2133.6|2127.6|2137.6|2131.6|2133.1|2127.1|32
1614335400000|2021-02-26 10:30:00|2133.4|2127.4|2136.1|2130.1|2137.6|2131.6|2133.4|2127.4|23
1614335700000|2021-02-26 10:35:00|2135.9|2129.9|2136.6|2130.6|2138.1|2132.1|2135.9|2129.9|10
1614336000000|2021-02-26 10:40:00|2136.9|2130.9|2137|2131|2138.4|2132.4|2136.6|2130.6|23
1614336300000|2021-02-26 10:45:00|2136.9|2130.9|2139.8|2133.8|2140|2134|2136.9|2130.9|17
1614336600000|2021-02-26 10:50:00|2139.9|2133.9|2138.9|2132.9|2141.3|2135.3|2138.8|2132.8|17
1614336900000|2021-02-26 10:55:00|2139|2133|2138|2132|2139|2133|2136.4|2130.4|27
1614337200000|2021-02-26 11:00:00|2138.1|2132.1|2140.3|2134.3|2140.8|2134.8|2138.1|2132.1|25
1614337500000|2021-02-26 11:05:00|2139.8|2133.8|2135.5|2129.5|2139.8|2133.8|2135.5|2129.5|18
1614337800000|2021-02-26 11:10:00|2135.3|2129.3|2133.3|2127.3|2135.3|2129.3|2131.3|2125.3|28
1614338100000|2021-02-26 11:15:00|2133.5|2127.5|2133.3|2127.3|2134.8|2128.8|2133|2127|24
1614338400000|2021-02-26 11:20:00|2132.8|2126.8|2136.8|2130.8|2137|2131|2132.6|2126.6|26
1614338700000|2021-02-26 11:25:00|2136.9|2130.9|2132.5|2126.5|2137|2131|2131.6|2125.6|40
1614339000000|2021-02-26 11:30:00|2132.1|2126.1|2127|2121|2132.1|2126.1|2126.5|2120.5|34
1614339300000|2021-02-26 11:35:00|2127.1|2121.1|2129.1|2123.1|2129.8|2123.8|2127.1|2121.1|35
1614339600000|2021-02-26 11:40:00|2129.3|2123.3|2128|2122|2129.3|2123.3|2127.8|2121.8|10
1614339900000|2021-02-26 11:45:00|2128.1|2122.1|2130|2124|2131.5|2125.5|2128|2122|40
1614340200000|2021-02-26 11:50:00|2130.3|2124.3|2130.9|2124.9|2130.9|2124.9|2128.5|2122.5|13
1614340500000|2021-02-26 11:55:00|2130.5|2124.5|2130.3|2124.3|2131.8|2125.8|2129|2123|30
1614340800000|2021-02-26 12:00:00|2130.1|2124.1|2129.5|2123.5|2130.5|2124.5|2129.3|2123.3|19
1614341100000|2021-02-26 12:05:00|2129.8|2123.8|2125.6|2119.6|2129.8|2123.8|2125.3|2119.3|20
1614341400000|2021-02-26 12:10:00|2125.4|2119.4|2122|2116|2126.5|2120.5|2122|2116|22
1614341700000|2021-02-26 12:15:00|2122.3|2116.3|2121.8|2115.8|2122.5|2116.5|2121.8|2115.8|12
1614342000000|2021-02-26 12:20:00|2122|2116|2122.8|2116.8|2123.5|2117.5|2122|2116|22
1614342300000|2021-02-26 12:25:00|2123.3|2117.3|2123.8|2117.8|2124|2118|2123.3|2117.3|9
1614342600000|2021-02-26 12:30:00|2124.3|2118.3|2122.5|2116.5|2124.8|2118.8|2122.5|2116.5|18
1614342900000|2021-02-26 12:35:00|2123|2117|2124|2118|2124.5|2118.5|2123|2117|14
1614343200000|2021-02-26 12:40:00|2123.8|2117.8|2124.1|2118.1|2124.4|2118.4|2123|2117|20
1614343500000|2021-02-26 12:45:00|2124.4|2118.4|2122.4|2116.4|2126.5|2120.5|2119.5|2113.5|107
1614343800000|2021-02-26 12:50:00|2122.8|2116.8|2118.9|2112.9|2122.8|2116.8|2118.9|2112.9|30
1614344100000|2021-02-26 12:55:00|2118|2112|2119.5|2113.5|2120.9|2114.9|2117.9|2111.9|22
1614344400000|2021-02-26 13:00:00|2119.6|2113.6|2109.5|2103.5|2119.6|2113.6|2109.5|2103.5|114
1614344700000|2021-02-26 13:05:00|2109.8|2103.8|2109.8|2103.8|2114.5|2108.5|2109.8|2103.8|44
1614345000000|2021-02-26 13:10:00|2109.5|2103.5|2112|2106|2112.1|2106.1|2107.6|2101.6|48
1614345300000|2021-02-26 13:15:00|2111.8|2105.8|2113.4|2107.4|2114.9|2108.9|2110.5|2104.5|60
1614345600000|2021-02-26 13:20:00|2113.3|2107.3|2110.5|2104.5|2113.3|2107.3|2108.6|2102.6|96
1614345900000|2021-02-26 13:25:00|2110.4|2104.4|2110.3|2104.3|2111|2105|2109.1|2103.1|49
1614346200000|2021-02-26 13:30:00|2110|2104|2109|2103|2110.8|2104.8|2107.8|2101.8|62
1614346500000|2021-02-26 13:35:00|2109.3|2103.3|2112.3|2106.3|2112.8|2106.8|2108.5|2102.5|72
1614346800000|2021-02-26 13:40:00|2111.3|2105.3|2113.1|2107.1|2113.9|2107.9|2110|2104|28
1614347100000|2021-02-26 13:45:00|2113.5|2107.5|2116.3|2110.3|2116.5|2110.5|2113.1|2107.1|36
1614347400000|2021-02-26 13:50:00|2116.5|2110.5|2117.8|2111.8|2118.6|2112.6|2115.9|2109.9|39
1614347700000|2021-02-26 13:55:00|2117.5|2111.5|2117.8|2111.8|2118.5|2112.5|2116.8|2110.8|29
1614348000000|2021-02-26 14:00:00|2117.6|2111.6|2122.8|2116.8|2124.3|2118.3|2117.4|2111.4|52
1614348300000|2021-02-26 14:05:00|2122.9|2116.9|2123.6|2117.6|2123.6|2117.6|2122.5|2116.5|12
1614348600000|2021-02-26 14:10:00|2123.8|2117.8|2128.5|2122.5|2130.8|2124.8|2123.8|2117.8|48
1614348900000|2021-02-26 14:15:00|2128.3|2122.3|2130.1|2124.1|2131|2125|2125|2119|24
1614349200000|2021-02-26 14:20:00|2130.3|2124.3|2131.3|2125.3|2131.4|2125.4|2130.1|2124.1|25
1614349500000|2021-02-26 14:25:00|2131|2125|2131.8|2125.8|2132|2126|2129|2123|31
1614349800000|2021-02-26 14:30:00|2131.5|2125.5|2128.8|2122.8|2131.5|2125.5|2127.3|2121.3|63
1614350100000|2021-02-26 14:35:00|2129|2123|2126.5|2120.5|2129.1|2123.1|2126|2120|79
1614350400000|2021-02-26 14:40:00|2126.4|2120.4|2126.5|2120.5|2126.5|2120.5|2122.8|2116.8|32
1614350700000|2021-02-26 14:45:00|2126.3|2120.3|2127.4|2121.4|2128|2122|2126.1|2120.1|29
1614351000000|2021-02-26 14:50:00|2127.5|2121.5|2124.8|2118.8|2128.3|2122.3|2123|2117|66
1614351300000|2021-02-26 14:55:00|2124.6|2118.6|2124|2118|2124.6|2118.6|2122.4|2116.4|42
1614351600000|2021-02-26 15:00:00|2123.9|2117.9|2124.5|2118.5|2124.6|2118.6|2113|2107|129
1614351900000|2021-02-26 15:05:00|2124.8|2118.8|2122.9|2116.9|2125.5|2119.5|2122.9|2116.9|47
1614352200000|2021-02-26 15:10:00|2123|2117|2126.5|2120.5|2127|2121|2122.8|2116.8|30
1614352500000|2021-02-26 15:15:00|2126.4|2120.4|2124.4|2118.4|2126.4|2120.4|2122|2116|47
1614352800000|2021-02-26 15:20:00|2124.3|2118.3|2116.8|2110.8|2124.3|2118.3|2116.8|2110.8|82
1614353100000|2021-02-26 15:25:00|2116.3|2110.3|2111.5|2105.5|2116.3|2110.3|2111|2105|83
1614353400000|2021-02-26 15:30:00|2111.4|2105.4|2111.3|2105.3|2114.1|2108.1|2108.5|2102.5|59
1614353700000|2021-02-26 15:35:00|2111.1|2105.1|2112.4|2106.4|2113|2107|2106.9|2100.9|81
1614354000000|2021-02-26 15:40:00|2112.1|2106.1|2108.6|2102.6|2112.1|2106.1|2106.9|2100.9|75
1614354300000|2021-02-26 15:45:00|2108.8|2102.8|2106.9|2100.9|2110.5|2104.5|2106.8|2100.8|66
1614354600000|2021-02-26 15:50:00|2106.8|2100.8|2086.3|2080.3|2106.8|2100.8|2085.6|2079.6|101
1614354900000|2021-02-26 15:55:00|2086.4|2080.4|2077.8|2071.8|2087.8|2081.8|2071.1|2065.1|157
1614355200000|2021-02-26 16:00:00|2077.6|2071.6|2079.9|2073.9|2083.4|2077.4|2074.3|2068.3|104
1614355500000|2021-02-26 16:05:00|2079.5|2073.5|2073.9|2067.9|2083.3|2077.3|2073.9|2067.9|115
1614355800000|2021-02-26 16:10:00|2073.8|2067.8|2071.5|2065.5|2076.4|2070.4|2070.8|2064.8|105
1614356100000|2021-02-26 16:15:00|2071.4|2065.4|2056.5|2050.5|2071.4|2065.4|2047.3|2041.3|367
1614356400000|2021-02-26 16:20:00|2058|2052|2062.1|2056.1|2065.3|2059.3|2058|2052|99
1614356700000|2021-02-26 16:25:00|2062.5|2056.5|2068.3|2062.3|2069.5|2063.5|2061.1|2055.1|73
1614357000000|2021-02-26 16:30:00|2068.4|2062.4|2061.5|2055.5|2069.3|2063.3|2061.5|2055.5|97
1614357300000|2021-02-26 16:35:00|2061.3|2055.3|2070.5|2064.5|2070.8|2064.8|2061|2055|52
1614357600000|2021-02-26 16:40:00|2070.3|2064.3|2071.4|2065.4|2072.4|2066.4|2065|2059|89
1614357900000|2021-02-26 16:45:00|2071.3|2065.3|2069|2063|2072.5|2066.5|2067.4|2061.4|90
1614358200000|2021-02-26 16:50:00|2069.3|2063.3|2069.9|2063.9|2070.4|2064.4|2068.5|2062.5|32
1614358500000|2021-02-26 16:55:00|2070.5|2064.5|2066.8|2060.8|2070.5|2064.5|2065.8|2059.8|87
1614358800000|2021-02-26 17:00:00|2066.9|2060.9|2068.6|2062.6|2068.8|2062.8|2066.9|2060.9|10
1614359100000|2021-02-26 17:05:00|2069.1|2063.1|2073.5|2067.5|2073.5|2067.5|2068.4|2062.4|36
1614359400000|2021-02-26 17:10:00|2073.4|2067.4|2070.5|2064.5|2073.4|2067.4|2070.5|2064.5|22
1614359700000|2021-02-26 17:15:00|2070.9|2064.9|2071.3|2065.3|2071.8|2065.8|2070.5|2064.5|8
1614360000000|2021-02-26 17:20:00|2070.6|2064.6|2070.1|2064.1|2071.1|2065.1|2068|2062|24
1614360300000|2021-02-26 17:25:00|2070.5|2064.5|2069|2063|2071.3|2065.3|2069|2063|14
1614360600000|2021-02-26 17:30:00|2068.8|2062.8|2070|2064|2070.3|2064.3|2067.5|2061.5|16
1614360900000|2021-02-26 17:35:00|2069.9|2063.9|2069.3|2063.3|2070|2064|2069.3|2063.3|3
1614361200000|2021-02-26 17:40:00|2069.1|2063.1|2069.9|2063.9|2070.1|2064.1|2069|2063|16
1614361500000|2021-02-26 17:45:00|2071.3|2065.3|2069|2063|2071.8|2065.8|2069|2063|16
1614361800000|2021-02-26 17:50:00|2068.5|2062.5|2069|2063|2069.3|2063.3|2068.5|2062.5|4
1614362100000|2021-02-26 17:55:00|2069.3|2063.3|2076.5|2070.5|2076.5|2070.5|2069.3|2063.3|31
1614560400000|2021-03-01 01:00:00|2074.3|2063|2083.9|2077.9|2084.9|2078.9|2074.3|2063|37
1614560700000|2021-03-01 01:05:00|2084.1|2078.1|2082.1|2076.1|2084.1|2078.1|2081.5|2075.5|89
1614561000000|2021-03-01 01:10:00|2082.6|2076.6|2082.4|2076.4|2084.8|2078.8|2081.3|2075.3|106
1614561300000|2021-03-01 01:15:00|2081.9|2075.9|2079.8|2073.8|2083|2077|2077.4|2071.4|256
1614561600000|2021-03-01 01:20:00|2079.9|2073.9|2081.4|2075.4|2081.4|2075.4|2079.9|2073.9|7
1614561900000|2021-03-01 01:25:00|2082.1|2076.1|2085.1|2079.1|2085.1|2079.1|2082.1|2076.1|7
1614562200000|2021-03-01 01:30:00|2084.6|2078.6|2086|2080|2086|2080|2084.6|2078.6|8
1614562500000|2021-03-01 01:35:00|2085.8|2079.8|2082.1|2076.1|2085.8|2079.8|2081.5|2075.5|50
1614562800000|2021-03-01 01:40:00|2081.9|2075.9|2080.6|2074.6|2082.1|2076.1|2079.6|2073.6|27
1614563100000|2021-03-01 01:45:00|2081.1|2075.1|2084.4|2078.4|2084.6|2078.6|2080.1|2074.1|60
1614563400000|2021-03-01 01:50:00|2084.5|2078.5|2083.4|2077.4|2084.6|2078.6|2083.3|2077.3|42
1614563700000|2021-03-01 01:55:00|2084.4|2078.4|2080.6|2074.6|2084.5|2078.5|2079.8|2073.8|105
1614564000000|2021-03-01 02:00:00|2081.1|2075.1|2085.1|2079.1|2085.1|2079.1|2080.5|2074.5|80
1614564300000|2021-03-01 02:05:00|2084.9|2078.9|2085.1|2079.1|2085.1|2079.1|2084.4|2078.4|62
1614564600000|2021-03-01 02:10:00|2084.9|2078.9|2084.6|2078.6|2085.1|2079.1|2083.9|2077.9|51
1614565200000|2021-03-01 02:20:00|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|1
1614565500000|2021-03-01 02:25:00|2083.6|2077.6|2084.5|2078.5|2084.8|2078.8|2083.6|2077.6|5
1614565800000|2021-03-01 02:30:00|2084.6|2078.6|2080.3|2074.3|2084.6|2078.6|2079.4|2073.4|137
1614566100000|2021-03-01 02:35:00|2080.4|2074.4|2085.4|2079.4|2085.6|2079.6|2080.4|2074.4|46
1614566400000|2021-03-01 02:40:00|2085.3|2079.3|2085.3|2079.3|2085.5|2079.5|2085|2079|30
1614566700000|2021-03-01 02:45:00|2085.4|2079.4|2085.3|2079.3|2085.4|2079.4|2084.9|2078.9|45
1614567000000|2021-03-01 02:50:00|2084.9|2078.9|2085.4|2079.4|2085.4|2079.4|2084.9|2078.9|11
1614567300000|2021-03-01 02:55:00|2085.3|2079.3|2085.4|2079.4|2085.4|2079.4|2085.3|2079.3|6
1614567600000|2021-03-01 03:00:00|2085.1|2079.1|2081.1|2075.1|2085.4|2079.4|2080.4|2074.4|119
1614567900000|2021-03-01 03:05:00|2081.4|2075.4|2080.6|2074.6|2082.4|2076.4|2079.9|2073.9|88
1614568200000|2021-03-01 03:10:00|2080.9|2074.9|2084.4|2078.4|2084.4|2078.4|2080.5|2074.5|34
1614568500000|2021-03-01 03:15:00|2084.1|2078.1|2085.1|2079.1|2085.3|2079.3|2083.6|2077.6|21
1614568800000|2021-03-01 03:20:00|2085.4|2079.4|2085.4|2079.4|2085.6|2079.6|2085.1|2079.1|7
1614569100000|2021-03-01 03:25:00|2085.1|2079.1|2082.9|2076.9|2085.1|2079.1|2082.1|2076.1|25
1614569400000|2021-03-01 03:30:00|2084.6|2078.6|2084.9|2078.9|2085|2079|2084.6|2078.6|6
1614569700000|2021-03-01 03:35:00|2085|2079|2084.6|2078.6|2085|2079|2084.1|2078.1|4
1614570000000|2021-03-01 03:40:00|2084.4|2078.4|2084.5|2078.5|2084.5|2078.5|2084.4|2078.4|2
1614570300000|2021-03-01 03:45:00|2084.4|2078.4|2084.4|2078.4|2084.5|2078.5|2084.3|2078.3|4
1614570600000|2021-03-01 03:50:00|2084.3|2078.3|2084.4|2078.4|2084.5|2078.5|2084.1|2078.1|7
1614570900000|2021-03-01 03:55:00|2084.6|2078.6|2084.9|2078.9|2085|2079|2084.4|2078.4|8
1614571200000|2021-03-01 04:00:00|2085|2079|2084.9|2078.9|2085|2079|2084.9|2078.9|2
1614571500000|2021-03-01 04:05:00|2085|2079|2084.9|2078.9|2085|2079|2084.9|2078.9|2
1614572100000|2021-03-01 04:15:00|2085|2079|2085|2079|2085|2079|2085|2079|1
1614572400000|2021-03-01 04:20:00|2084.6|2078.6|2083.9|2077.9|2084.6|2078.6|2083.9|2077.9|5
1614572700000|2021-03-01 04:25:00|2083.4|2077.4|2081.4|2075.4|2083.4|2077.4|2081.4|2075.4|7
1614573000000|2021-03-01 04:30:00|2081.5|2075.5|2080.9|2074.9|2082.9|2076.9|2080.8|2074.8|29
1614574200000|2021-03-01 04:50:00|2081.1|2075.1|2081.4|2075.4|2081.4|2075.4|2081.1|2075.1|2
1614574800000|2021-03-01 05:00:00|2081.1|2075.1|2080.9|2074.9|2081.1|2075.1|2080.9|2074.9|2
1614575100000|2021-03-01 05:05:00|2080.6|2074.6|2080.4|2074.4|2080.6|2074.6|2080.1|2074.1|3
1614575400000|2021-03-01 05:10:00|2080.6|2074.6|2081.4|2075.4|2082.3|2076.3|2080.4|2074.4|37
1614575700000|2021-03-01 05:15:00|2081.6|2075.6|2082.9|2076.9|2082.9|2076.9|2081.6|2075.6|10
1614576000000|2021-03-01 05:20:00|2082.5|2076.5|2082.9|2076.9|2083.4|2077.4|2081.3|2075.3|11
1614576300000|2021-03-01 05:25:00|2082.6|2076.6|2082.3|2076.3|2082.9|2076.9|2082.3|2076.3|22
1614576600000|2021-03-01 05:30:00|2081.9|2075.9|2080.9|2074.9|2083.6|2077.6|2080|2074|55
1614576900000|2021-03-01 05:35:00|2080.6|2074.6|2080.4|2074.4|2080.9|2074.9|2080.4|2074.4|6
1614577200000|2021-03-01 05:40:00|2080.1|2074.1|2080|2074|2080.9|2074.9|2077.3|2071.3|101
1614577500000|2021-03-01 05:45:00|2080.1|2074.1|2080.4|2074.4|2081.6|2075.6|2079.9|2073.9|30
1614577800000|2021-03-01 05:50:00|2080.3|2074.3|2077.8|2071.8|2080.3|2074.3|2077.4|2071.4|8
1614578100000|2021-03-01 05:55:00|2077.6|2071.6|2077.1|2071.1|2078|2072|2076.6|2070.6|11
1614578400000|2021-03-01 06:00:00|2077.3|2071.3|2077.1|2071.1|2077.9|2071.9|2075.1|2069.1|14
1614578700000|2021-03-01 06:05:00|2077.4|2071.4|2078|2072|2080.1|2074.1|2077.1|2071.1|14
1614579000000|2021-03-01 06:10:00|2078.1|2072.1|2077.9|2071.9|2078.1|2072.1|2077.9|2071.9|2
1614579300000|2021-03-01 06:15:00|2077.6|2071.6|2077.6|2071.6|2077.6|2071.6|2077.6|2071.6|1
1614579600000|2021-03-01 06:20:00|2077.1|2071.1|2077.4|2071.4|2078.4|2072.4|2077.1|2071.1|9
1614579900000|2021-03-01 06:25:00|2077.6|2071.6|2076.6|2070.6|2077.6|2071.6|2076.1|2070.1|9
1614580200000|2021-03-01 06:30:00|2076.5|2070.5|2078.3|2072.3|2078.4|2072.4|2076.5|2070.5|9
1614580500000|2021-03-01 06:35:00|2078.4|2072.4|2080.4|2074.4|2080.8|2074.8|2078.4|2072.4|5
1614580800000|2021-03-01 06:40:00|2080.5|2074.5|2080.5|2074.5|2080.6|2074.6|2080.5|2074.5|3
1614581100000|2021-03-01 06:45:00|2080.8|2074.8|2078.9|2072.9|2080.8|2074.8|2078.9|2072.9|9
1614581700000|2021-03-01 06:55:00|2078.6|2072.6|2079.8|2073.8|2079.8|2073.8|2077|2071|22
1614582000000|2021-03-01 07:00:00|2079.4|2073.4|2079.3|2073.3|2079.4|2073.4|2079.1|2073.1|4
1614582300000|2021-03-01 07:05:00|2079.1|2073.1|2079.1|2073.1|2079.1|2073.1|2079.1|2073.1|1
1614582900000|2021-03-01 07:15:00|2079.4|2073.4|2080.1|2074.1|2080.1|2074.1|2079.4|2073.4|2
1614583200000|2021-03-01 07:20:00|2079.9|2073.9|2080.4|2074.4|2080.4|2074.4|2079.9|2073.9|2
1614583800000|2021-03-01 07:30:00|2081|2075|2082.3|2076.3|2082.4|2076.4|2081|2075|7
1614584100000|2021-03-01 07:35:00|2082.4|2076.4|2081.9|2075.9|2082.4|2076.4|2081.9|2075.9|4
1614584400000|2021-03-01 07:40:00|2082|2076|2081.6|2075.6|2082|2076|2081.4|2075.4|5
1614584700000|2021-03-01 07:45:00|2080.9|2074.9|2081.6|2075.6|2081.6|2075.6|2080.6|2074.6|4
1614585000000|2021-03-01 07:50:00|2081.4|2075.4|2082.1|2076.1|2082.1|2076.1|2080.9|2074.9|3
1614585300000|2021-03-01 07:55:00|2082|2076|2082.1|2076.1|2082.1|2076.1|2082|2076|2
1614585600000|2021-03-01 08:00:00|2082.5|2076.5|2084.8|2078.8|2084.9|2078.9|2081.3|2075.3|34
1614585900000|2021-03-01 08:05:00|2085|2079|2086.1|2080.1|2086.8|2080.8|2085|2079|22
1614586200000|2021-03-01 08:10:00|2086.3|2080.3|2083.8|2077.8|2086.8|2080.8|2081.8|2075.8|26
1614586500000|2021-03-01 08:15:00|2084.5|2078.5|2086|2080|2086.8|2080.8|2084.5|2078.5|20
1614586800000|2021-03-01 08:20:00|2085.8|2079.8|2086.1|2080.1|2086.1|2080.1|2085.3|2079.3|13
1614587100000|2021-03-01 08:25:00|2086.3|2080.3|2088.8|2082.8|2089.8|2083.8|2086.3|2080.3|25
1614587400000|2021-03-01 08:30:00|2088.9|2082.9|2087|2081|2089|2083|2086.4|2080.4|18
1614587700000|2021-03-01 08:35:00|2086.9|2080.9|2089|2083|2089.9|2083.9|2086.9|2080.9|22
1614588000000|2021-03-01 08:40:00|2089.1|2083.1|2091.4|2085.4|2091.4|2085.4|2089|2083|10
1614588300000|2021-03-01 08:45:00|2091.5|2085.5|2083.9|2077.9|2091.5|2085.5|2083.8|2077.8|29
1614588600000|2021-03-01 08:50:00|2084|2078|2087.6|2081.6|2087.6|2081.6|2080.8|2074.8|33
1614588900000|2021-03-01 08:55:00|2088.3|2082.3|2085|2079|2088.5|2082.5|2084.8|2078.8|18
1614589200000|2021-03-01 09:00:00|2084.8|2078.8|2088.8|2082.8|2089.5|2083.5|2084.8|2078.8|17
1614589500000|2021-03-01 09:05:00|2089.3|2083.3|2091.3|2085.3|2091.6|2085.6|2088.8|2082.8|20
1614589800000|2021-03-01 09:10:00|2091.1|2085.1|2086.8|2080.8|2091.1|2085.1|2086.8|2080.8|30
1614590100000|2021-03-01 09:15:00|2086.6|2080.6|2088.8|2082.8|2089.9|2083.9|2084.8|2078.8|38
1614590400000|2021-03-01 09:20:00|2088.9|2082.9|2082.8|2076.8|2088.9|2082.9|2082.8|2076.8|20
1614590700000|2021-03-01 09:25:00|2083|2077|2078.3|2072.3|2083.3|2077.3|2077|2071|34
1614591000000|2021-03-01 09:30:00|2078.4|2072.4|2090|2084|2090|2084|2078.4|2072.4|69
1614591300000|2021-03-01 09:35:00|2090.9|2084.9|2087.8|2081.8|2090.9|2084.9|2085.8|2079.8|43
1614591600000|2021-03-01 09:40:00|2087.9|2081.9|2089.3|2083.3|2089.3|2083.3|2087.9|2081.9|12
1614591900000|2021-03-01 09:45:00|2090|2084|2089|2083|2090.1|2084.1|2089|2083|7
1614592200000|2021-03-01 09:50:00|2088.9|2082.9|2089.3|2083.3|2090.4|2084.4|2088.8|2082.8|16
1614592500000|2021-03-01 09:55:00|2089.1|2083.1|2088.6|2082.6|2090|2084|2088.6|2082.6|11
1614592800000|2021-03-01 10:00:00|2088.8|2082.8|2087.4|2081.4|2088.8|2082.8|2087.4|2081.4|18
1614593100000|2021-03-01 10:05:00|2087.3|2081.3|2086.9|2080.9|2087.4|2081.4|2085.8|2079.8|19
1614593400000|2021-03-01 10:10:00|2087|2081|2086|2080|2087.3|2081.3|2086|2080|11
1614593700000|2021-03-01 10:15:00|2086.5|2080.5|2085.9|2079.9|2086.5|2080.5|2085.8|2079.8|8
1614594000000|2021-03-01 10:20:00|2085.4|2079.4|2082.8|2076.8|2085.4|2079.4|2082.4|2076.4|14
1614594300000|2021-03-01 10:25:00|2082.5|2076.5|2080.9|2074.9|2083|2077|2080.5|2074.5|11
1614594600000|2021-03-01 10:30:00|2081.1|2075.1|2081|2075|2082|2076|2080.6|2074.6|20
1614594900000|2021-03-01 10:35:00|2080.6|2074.6|2081|2075|2081.4|2075.4|2080.6|2074.6|11
1614595200000|2021-03-01 10:40:00|2080.5|2074.5|2081.3|2075.3|2081.6|2075.6|2080.5|2074.5|12
1614595500000|2021-03-01 10:45:00|2081.5|2075.5|2081.8|2075.8|2081.8|2075.8|2081.3|2075.3|10
1614595800000|2021-03-01 10:50:00|2081.5|2075.5|2078.5|2072.5|2081.5|2075.5|2078.1|2072.1|16
1614596100000|2021-03-01 10:55:00|2078.8|2072.8|2078.6|2072.6|2078.9|2072.9|2078.4|2072.4|10
1614596400000|2021-03-01 11:00:00|2078.5|2072.5|2079.5|2073.5|2080.8|2074.8|2078.4|2072.4|22
1614596700000|2021-03-01 11:05:00|2079|2073|2077.8|2071.8|2079.5|2073.5|2077|2071|23
1614597000000|2021-03-01 11:10:00|2078.3|2072.3|2077|2071|2079.8|2073.8|2077|2071|33
1614597300000|2021-03-01 11:15:00|2076.8|2070.8|2077.3|2071.3|2077.6|2071.6|2076.5|2070.5|10
1614597600000|2021-03-01 11:20:00|2077|2071|2077|2071|2077.8|2071.8|2077|2071|8
1614597900000|2021-03-01 11:25:00|2077.3|2071.3|2077.8|2071.8|2079|2073|2077.3|2071.3|10
1614598200000|2021-03-01 11:30:00|2078|2072|2078.3|2072.3|2078.3|2072.3|2078|2072|3
1614598500000|2021-03-01 11:35:00|2078.4|2072.4|2077.9|2071.9|2078.4|2072.4|2077.9|2071.9|5
1614598800000|2021-03-01 11:40:00|2078|2072|2078.8|2072.8|2078.8|2072.8|2077.9|2071.9|9
1614599100000|2021-03-01 11:45:00|2078.3|2072.3|2078|2072|2078.3|2072.3|2078|2072|6
1614599400000|2021-03-01 11:50:00|2078.8|2072.8|2080.5|2074.5|2081.3|2075.3|2078.8|2072.8|9
1614599700000|2021-03-01 11:55:00|2080.4|2074.4|2079.5|2073.5|2080.4|2074.4|2079.5|2073.5|4
1614600000000|2021-03-01 12:00:00|2079.3|2073.3|2079|2073|2079.8|2073.8|2078.8|2072.8|15
1614600300000|2021-03-01 12:05:00|2078.8|2072.8|2077.1|2071.1|2078.8|2072.8|2076.8|2070.8|12
1614600600000|2021-03-01 12:10:00|2077.3|2071.3|2078.5|2072.5|2078.5|2072.5|2077.3|2071.3|8
1614600900000|2021-03-01 12:15:00|2078.8|2072.8|2079.6|2073.6|2079.6|2073.6|2078.5|2072.5|8
1614601200000|2021-03-01 12:20:00|2079.5|2073.5|2079.8|2073.8|2080.4|2074.4|2079.5|2073.5|13
1614601500000|2021-03-01 12:25:00|2079.9|2073.9|2083|2077|2083|2077|2079.9|2073.9|18
1614601800000|2021-03-01 12:30:00|2083.3|2077.3|2084.3|2078.3|2085.4|2079.4|2083.3|2077.3|16
1614602100000|2021-03-01 12:35:00|2084.4|2078.4|2083.8|2077.8|2084.4|2078.4|2083.3|2077.3|7
1614602400000|2021-03-01 12:40:00|2083.3|2077.3|2086|2080|2086|2080|2083|2077|27
1614602700000|2021-03-01 12:45:00|2087|2081|2089.9|2083.9|2091.1|2085.1|2086.5|2080.5|77
1614603000000|2021-03-01 12:50:00|2090.3|2084.3|2089.5|2083.5|2090.3|2084.3|2087|2081|25
1614603300000|2021-03-01 12:55:00|2089.4|2083.4|2089.3|2083.3|2090.3|2084.3|2087.9|2081.9|29
1614603600000|2021-03-01 13:00:00|2089.1|2083.1|2086|2080|2089.1|2083.1|2082.3|2076.3|78
1614603900000|2021-03-01 13:05:00|2086.1|2080.1|2085.3|2079.3|2086.6|2080.6|2085|2079|31
1614604200000|2021-03-01 13:10:00|2085.5|2079.5|2087.1|2081.1|2087.4|2081.4|2085.5|2079.5|29
1614604500000|2021-03-01 13:15:00|2087|2081|2086.9|2080.9|2087.4|2081.4|2085.5|2079.5|30
1614604800000|2021-03-01 13:20:00|2087|2081|2085.9|2079.9|2087.5|2081.5|2085|2079|36
1614605100000|2021-03-01 13:25:00|2085.8|2079.8|2084|2078|2086.3|2080.3|2084|2078|11
1614605400000|2021-03-01 13:30:00|2083.9|2077.9|2081.5|2075.5|2084.1|2078.1|2081|2075|23
1614605700000|2021-03-01 13:35:00|2081.6|2075.6|2087|2081|2087.6|2081.6|2081.6|2075.6|74
1614606000000|2021-03-01 13:40:00|2086.5|2080.5|2085|2079|2087.8|2081.8|2085|2079|59
1614606300000|2021-03-01 13:45:00|2084.9|2078.9|2084.6|2078.6|2086.4|2080.4|2083.8|2077.8|38
1614606600000|2021-03-01 13:50:00|2084.5|2078.5|2084|2078|2085|2079|2084|2078|13
1614606900000|2021-03-01 13:55:00|2083.8|2077.8|2081.6|2075.6|2083.8|2077.8|2081.5|2075.5|8
1614607200000|2021-03-01 14:00:00|2081.5|2075.5|2081|2075|2083|2077|2078|2072|34
1614607500000|2021-03-01 14:05:00|2080.6|2074.6|2076.6|2070.6|2083|2077|2076.6|2070.6|78
1614607800000|2021-03-01 14:10:00|2076.8|2070.8|2078.3|2072.3|2079.4|2073.4|2076.3|2070.3|70
1614608100000|2021-03-01 14:15:00|2078.1|2072.1|2077.6|2071.6|2078.1|2072.1|2076.3|2070.3|36
1614608400000|2021-03-01 14:20:00|2077.5|2071.5|2072|2066|2077.5|2071.5|2071.6|2065.6|55
1614608700000|2021-03-01 14:25:00|2072.1|2066.1|2070|2064|2073.5|2067.5|2069.5|2063.5|65
1614609000000|2021-03-01 14:30:00|2070.1|2064.1|2068.3|2062.3|2070.6|2064.6|2067.3|2061.3|31
1614609300000|2021-03-01 14:35:00|2068.1|2062.1|2069.5|2063.5|2070.8|2064.8|2065.8|2059.8|79
1614609600000|2021-03-01 14:40:00|2069.4|2063.4|2068.8|2062.8|2069.9|2063.9|2067.4|2061.4|54
1614609900000|2021-03-01 14:45:00|2068.5|2062.5|2067.3|2061.3|2071|2065|2066.8|2060.8|80
1614610200000|2021-03-01 14:50:00|2067|2061|2065.3|2059.3|2067.6|2061.6|2062.5|2056.5|81
1614610500000|2021-03-01 14:55:00|2065|2059|2068.3|2062.3|2068.9|2062.9|2064.4|2058.4|51
1614610800000|2021-03-01 15:00:00|2068|2062|2064.4|2058.4|2068|2062|2061.9|2055.9|77
1614611100000|2021-03-01 15:05:00|2064.5|2058.5|2067.6|2061.6|2069.3|2063.3|2064.5|2058.5|58
1614611400000|2021-03-01 15:10:00|2067.5|2061.5|2068|2062|2069|2063|2062.3|2056.3|81
1614611700000|2021-03-01 15:15:00|2068.3|2062.3|2061.3|2055.3|2070.9|2064.9|2060|2054|122
1614612000000|2021-03-01 15:20:00|2061.1|2055.1|2060|2054|2066|2060|2059.5|2053.5|57
1614612300000|2021-03-01 15:25:00|2060.3|2054.3|2058.3|2052.3|2062.8|2056.8|2058.3|2052.3|45
1614612600000|2021-03-01 15:30:00|2058.1|2052.1|2056.8|2050.8|2058.3|2052.3|2056|2050|38
1614612900000|2021-03-01 15:35:00|2056.6|2050.6|2063|2057|2063.4|2057.4|2056.3|2050.3|61
1614613200000|2021-03-01 15:40:00|2062.9|2056.9|2064.9|2058.9|2065.1|2059.1|2060.5|2054.5|35
1614613500000|2021-03-01 15:45:00|2065.3|2059.3|2066.1|2060.1|2066.5|2060.5|2060.3|2054.3|56
1614613800000|2021-03-01 15:50:00|2066.5|2060.5|2072.8|2066.8|2073.4|2067.4|2065.5|2059.5|88
1614614100000|2021-03-01 15:55:00|2073.4|2067.4|2080.5|2074.5|2081.4|2075.4|2073|2067|69
1614614400000|2021-03-01 16:00:00|2080.4|2074.4|2079.8|2073.8|2080.5|2074.5|2075.9|2069.9|44
1614614700000|2021-03-01 16:05:00|2080|2074|2079.1|2073.1|2081|2075|2076|2070|62
1614615000000|2021-03-01 16:10:00|2079.3|2073.3|2079.3|2073.3|2082|2076|2078.1|2072.1|71
1614615300000|2021-03-01 16:15:00|2079|2073|2069|2063|2079.1|2073.1|2066.1|2060.1|126
1614615600000|2021-03-01 16:20:00|2069.1|2063.1|2077.6|2071.6|2079.9|2073.9|2069.1|2063.1|40
1614615900000|2021-03-01 16:25:00|2076.3|2070.3|2079.5|2073.5|2079.9|2073.9|2074.8|2068.8|35
1614616200000|2021-03-01 16:30:00|2079.6|2073.6|2077.5|2071.5|2081.8|2075.8|2075.8|2069.8|36
1614616500000|2021-03-01 16:35:00|2077.8|2071.8|2077.6|2071.6|2078|2072|2077.5|2071.5|8
1614616800000|2021-03-01 16:40:00|2077.8|2071.8|2077|2071|2077.9|2071.9|2076.5|2070.5|12
1614617100000|2021-03-01 16:45:00|2076.6|2070.6|2075|2069|2076.8|2070.8|2074.5|2068.5|11
1614617400000|2021-03-01 16:50:00|2075.3|2069.3|2073.8|2067.8|2075.3|2069.3|2073.5|2067.5|10
1614617700000|2021-03-01 16:55:00|2073.9|2067.9|2073.5|2067.5|2074|2068|2073.5|2067.5|5
1614618000000|2021-03-01 17:00:00|2073.6|2067.6|2073.3|2067.3|2073.6|2067.6|2072.8|2066.8|3
1614618300000|2021-03-01 17:05:00|2073.4|2067.4|2073.4|2067.4|2073.4|2067.4|2073.4|2067.4|1
1614618600000|2021-03-01 17:10:00|2073.6|2067.6|2073.6|2067.6|2073.6|2067.6|2073.6|2067.6|1
1614618900000|2021-03-01 17:15:00|2074|2068|2074.5|2068.5|2075.1|2069.1|2074|2068|6
1614619200000|2021-03-01 17:20:00|2074.4|2068.4|2074.3|2068.3|2074.8|2068.8|2074.3|2068.3|4
1614619500000|2021-03-01 17:25:00|2074.4|2068.4|2075|2069|2075|2069|2074.1|2068.1|7
1614619800000|2021-03-01 17:30:00|2075.3|2069.3|2075|2069|2075.3|2069.3|2075|2069|2
1614620100000|2021-03-01 17:35:00|2074.6|2068.6|2072.3|2066.3|2074.6|2068.6|2069.9|2063.9|47
1614620400000|2021-03-01 17:40:00|2071.9|2065.9|2071|2065|2072|2066|2070.8|2064.8|12
1614620700000|2021-03-01 17:45:00|2070.8|2064.8|2072|2066|2072|2066|2070.5|2064.5|15
1614621000000|2021-03-01 17:50:00|2072.5|2066.5|2076.3|2070.3|2077.1|2071.1|2072.5|2066.5|18
1614621300000|2021-03-01 17:55:00|2076.5|2070.5|2074.6|2068.6|2076.6|2070.6|2072.9|2066.9|35
1614646800000|2021-03-02 01:00:00|2072.9|2066.9|2072.5|2066.5|2073.1|2067.1|2072.4|2066.4|16
1614647100000|2021-03-02 01:05:00|2072.6|2066.6|2072|2066|2073.6|2067.6|2071.8|2065.8|49
1614647400000|2021-03-02 01:10:00|2072.4|2066.4|2075.4|2069.4|2076.6|2070.6|2072|2066|73
1614647700000|2021-03-02 01:15:00|2075.6|2069.6|2076.4|2070.4|2077.1|2071.1|2074.9|2068.9|52
1614648000000|2021-03-02 01:20:00|2075.9|2069.9|2072.6|2066.6|2075.9|2069.9|2072.4|2066.4|53
1614648300000|2021-03-02 01:25:00|2072.9|2066.9|2070.6|2064.6|2072.9|2066.9|2070.6|2064.6|18
1614648600000|2021-03-02 01:30:00|2070.8|2064.8|2067|2061|2071|2065|2065.4|2059.4|129
1614648900000|2021-03-02 01:35:00|2066.6|2060.6|2064.6|2058.6|2067.4|2061.4|2063.4|2057.4|97
1614649200000|2021-03-02 01:40:00|2064.3|2058.3|2067.1|2061.1|2068.4|2062.4|2064.1|2058.1|80
1614649500000|2021-03-02 01:45:00|2066.9|2060.9|2066.5|2060.5|2068.4|2062.4|2065.5|2059.5|87
1614649800000|2021-03-02 01:50:00|2066.4|2060.4|2066.9|2060.9|2066.9|2060.9|2065.6|2059.6|22
1614650100000|2021-03-02 01:55:00|2066.6|2060.6|2067.4|2061.4|2067.8|2061.8|2066.6|2060.6|26
1614650400000|2021-03-02 02:00:00|2067.1|2061.1|2064.8|2058.8|2067.1|2061.1|2063.9|2057.9|60
1614650700000|2021-03-02 02:05:00|2065.1|2059.1|2066.3|2060.3|2067.6|2061.6|2064.6|2058.6|37
1614651000000|2021-03-02 02:10:00|2065.9|2059.9|2064.9|2058.9|2065.9|2059.9|2064.6|2058.6|24
1614651300000|2021-03-02 02:15:00|2064.5|2058.5|2064.5|2058.5|2064.8|2058.8|2064.4|2058.4|4
1614651600000|2021-03-02 02:20:00|2064.1|2058.1|2064.1|2058.1|2064.1|2058.1|2064.1|2058.1|1
1614651900000|2021-03-02 02:25:00|2064.9|2058.9|2065.1|2059.1|2065.1|2059.1|2064.9|2058.9|2
1614652200000|2021-03-02 02:30:00|2064.9|2058.9|2064.4|2058.4|2064.9|2058.9|2063.9|2057.9|11
1614652500000|2021-03-02 02:35:00|2064.1|2058.1|2061.4|2055.4|2064.1|2058.1|2061.4|2055.4|6
1614652800000|2021-03-02 02:40:00|2060.6|2054.6|2061.1|2055.1|2061.4|2055.4|2060.6|2054.6|13
1614653100000|2021-03-02 02:45:00|2061.4|2055.4|2061.6|2055.6|2061.6|2055.6|2060.8|2054.8|51
1614653700000|2021-03-02 02:55:00|2061.5|2055.5|2061.5|2055.5|2061.5|2055.5|2061.5|2055.5|1
1614654600000|2021-03-02 03:10:00|2061.8|2055.8|2061.9|2055.9|2061.9|2055.9|2061.8|2055.8|2
1614654900000|2021-03-02 03:15:00|2063.1|2057.1|2062.1|2056.1|2063.1|2057.1|2061.6|2055.6|15
1614655200000|2021-03-02 03:20:00|2062.4|2056.4|2063.9|2057.9|2064.4|2058.4|2062.1|2056.1|17
1614655500000|2021-03-02 03:25:00|2063.8|2057.8|2064.4|2058.4|2064.4|2058.4|2063.6|2057.6|4
1614655800000|2021-03-02 03:30:00|2064.1|2058.1|2063.6|2057.6|2064.1|2058.1|2063.6|2057.6|2
1614656100000|2021-03-02 03:35:00|2064.1|2058.1|2064.6|2058.6|2064.6|2058.6|2064.1|2058.1|4
1614656400000|2021-03-02 03:40:00|2065|2059|2064.8|2058.8|2065|2059|2064.6|2058.6|10
1614656700000|2021-03-02 03:45:00|2064.6|2058.6|2064.6|2058.6|2065.1|2059.1|2064.6|2058.6|5
1614657000000|2021-03-02 03:50:00|2064.4|2058.4|2064.4|2058.4|2064.4|2058.4|2064.4|2058.4|1
1614657300000|2021-03-02 03:55:00|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|1
1614657600000|2021-03-02 04:00:00|2062.8|2056.8|2061.1|2055.1|2062.8|2056.8|2061|2055|5
1614657900000|2021-03-02 04:05:00|2061.3|2055.3|2060.5|2054.5|2061.3|2055.3|2060.5|2054.5|4
1614658200000|2021-03-02 04:10:00|2060.6|2054.6|2060.5|2054.5|2060.6|2054.6|2060.5|2054.5|2
1614658500000|2021-03-02 04:15:00|2060.6|2054.6|2060.5|2054.5|2060.6|2054.6|2060.5|2054.5|4
1614658800000|2021-03-02 04:20:00|2060.6|2054.6|2060.6|2054.6|2060.6|2054.6|2060.5|2054.5|11
1614659100000|2021-03-02 04:25:00|2060.5|2054.5|2061.8|2055.8|2061.9|2055.9|2060.5|2054.5|4
1614659700000|2021-03-02 04:35:00|2061.9|2055.9|2061.9|2055.9|2061.9|2055.9|2061.9|2055.9|1
1614662400000|2021-03-02 05:20:00|2061.5|2055.5|2061.4|2055.4|2061.5|2055.5|2061.4|2055.4|2
1614662700000|2021-03-02 05:25:00|2061.3|2055.3|2059.5|2053.5|2061.3|2055.3|2059.5|2053.5|7
1614663000000|2021-03-02 05:30:00|2059.1|2053.1|2061.9|2055.9|2062.4|2056.4|2059|2053|45
1614663300000|2021-03-02 05:35:00|2062|2056|2061.1|2055.1|2062.6|2056.6|2061|2055|38
1614663600000|2021-03-02 05:40:00|2060.1|2054.1|2062.1|2056.1|2062.1|2056.1|2060.1|2054.1|34
1614663900000|2021-03-02 05:45:00|2062.3|2056.3|2062.4|2056.4|2062.4|2056.4|2062.3|2056.3|2
1614664200000|2021-03-02 05:50:00|2062.6|2056.6|2063.6|2057.6|2064.1|2058.1|2062.6|2056.6|21
1614664500000|2021-03-02 05:55:00|2063.4|2057.4|2063.9|2057.9|2063.9|2057.9|2063.4|2057.4|2
1614664800000|2021-03-02 06:00:00|2063.4|2057.4|2063.4|2057.4|2063.4|2057.4|2063.1|2057.1|3
1614665100000|2021-03-02 06:05:00|2063.5|2057.5|2067|2061|2067.3|2061.3|2063.5|2057.5|14
1614665400000|2021-03-02 06:10:00|2067.4|2061.4|2073.4|2067.4|2074.6|2068.6|2067.1|2061.1|87
1614665700000|2021-03-02 06:15:00|2073.1|2067.1|2077.3|2071.3|2078.9|2072.9|2073.1|2067.1|51
1614666000000|2021-03-02 06:20:00|2077.1|2071.1|2078.6|2072.6|2078.8|2072.8|2076.4|2070.4|34
1614666300000|2021-03-02 06:25:00|2078.8|2072.8|2077.9|2071.9|2078.8|2072.8|2077.1|2071.1|29
1614666600000|2021-03-02 06:30:00|2077.6|2071.6|2074.9|2068.9|2077.6|2071.6|2072.4|2066.4|48
1614666900000|2021-03-02 06:35:00|2074.1|2068.1|2076.6|2070.6|2076.8|2070.8|2073.4|2067.4|50
1614667200000|2021-03-02 06:40:00|2077.1|2071.1|2077.1|2071.1|2077.9|2071.9|2077|2071|8
1614667500000|2021-03-02 06:45:00|2077|2071|2077.1|2071.1|2077.6|2071.6|2077|2071|6
1614667800000|2021-03-02 06:50:00|2077.6|2071.6|2076.1|2070.1|2078.4|2072.4|2075.4|2069.4|25
1614668100000|2021-03-02 06:55:00|2076|2070|2076|2070|2076.4|2070.4|2075.6|2069.6|12
1614668400000|2021-03-02 07:00:00|2076.1|2070.1|2075.1|2069.1|2076.1|2070.1|2075.1|2069.1|4
1614668700000|2021-03-02 07:05:00|2074.6|2068.6|2074.4|2068.4|2074.6|2068.6|2074.4|2068.4|3
1614669000000|2021-03-02 07:10:00|2074|2068|2072.9|2066.9|2074|2068|2072.8|2066.8|9
1614669300000|2021-03-02 07:15:00|2072.6|2066.6|2072.4|2066.4|2072.6|2066.6|2071.9|2065.9|4
1614669600000|2021-03-02 07:20:00|2072.1|2066.1|2072.4|2066.4|2072.4|2066.4|2072.1|2066.1|2
1614669900000|2021-03-02 07:25:00|2072.8|2066.8|2072.4|2066.4|2072.8|2066.8|2072.3|2066.3|5
1614670200000|2021-03-02 07:30:00|2071.9|2065.9|2071.4|2065.4|2072.1|2066.1|2071.1|2065.1|10
1614670800000|2021-03-02 07:40:00|2070.9|2064.9|2067.9|2061.9|2070.9|2064.9|2067.9|2061.9|5
1614671100000|2021-03-02 07:45:00|2068.1|2062.1|2068.1|2062.1|2068.1|2062.1|2068.1|2062.1|1
1614672000000|2021-03-02 08:00:00|2068.3|2062.3|2075.5|2069.5|2076|2070|2066.3|2060.3|35
1614672300000|2021-03-02 08:05:00|2075.8|2069.8|2077|2071|2079.8|2073.8|2075.8|2069.8|39
1614672600000|2021-03-02 08:10:00|2076.8|2070.8|2080.1|2074.1|2080.1|2074.1|2075.3|2069.3|27
1614672900000|2021-03-02 08:15:00|2080.4|2074.4|2080.3|2074.3|2082.5|2076.5|2080.3|2074.3|26
1614673200000|2021-03-02 08:20:00|2079.8|2073.8|2075.8|2069.8|2079.9|2073.9|2075.8|2069.8|20
1614673500000|2021-03-02 08:25:00|2077|2071|2080.4|2074.4|2082.3|2076.3|2077|2071|35
1614673800000|2021-03-02 08:30:00|2080.3|2074.3|2077.6|2071.6|2080.3|2074.3|2077.4|2071.4|22
1614674100000|2021-03-02 08:35:00|2077.8|2071.8|2078.1|2072.1|2078.5|2072.5|2077.5|2071.5|17
1614674400000|2021-03-02 08:40:00|2078.3|2072.3|2078.9|2072.9|2078.9|2072.9|2078.3|2072.3|9
1614674700000|2021-03-02 08:45:00|2078.8|2072.8|2077.5|2071.5|2078.8|2072.8|2077.5|2071.5|15
1614675000000|2021-03-02 08:50:00|2077.3|2071.3|2075.1|2069.1|2078.6|2072.6|2075.1|2069.1|14
1614675300000|2021-03-02 08:55:00|2075|2069|2072.5|2066.5|2075|2069|2071.5|2065.5|20
1614675600000|2021-03-02 09:00:00|2072.1|2066.1|2072.5|2066.5|2072.8|2066.8|2071.5|2065.5|32
1614675900000|2021-03-02 09:05:00|2072.1|2066.1|2072.1|2066.1|2072.8|2066.8|2071|2065|20
1614676200000|2021-03-02 09:10:00|2072.4|2066.4|2078.1|2072.1|2078.1|2072.1|2072.4|2066.4|31
1614676500000|2021-03-02 09:15:00|2078.3|2072.3|2077.6|2071.6|2080.3|2074.3|2077.5|2071.5|24
1614676800000|2021-03-02 09:20:00|2077.8|2071.8|2082.4|2076.4|2082.4|2076.4|2077.6|2071.6|29
1614677100000|2021-03-02 09:25:00|2082.5|2076.5|2083.5|2077.5|2083.5|2077.5|2081.4|2075.4|27
1614677400000|2021-03-02 09:30:00|2083.6|2077.6|2086|2080|2086.4|2080.4|2083.6|2077.6|29
1614677700000|2021-03-02 09:35:00|2086.3|2080.3|2086.5|2080.5|2086.5|2080.5|2085.3|2079.3|12
1614678000000|2021-03-02 09:40:00|2086.8|2080.8|2087.8|2081.8|2090.8|2084.8|2086.8|2080.8|36
1614678300000|2021-03-02 09:45:00|2087.5|2081.5|2089.5|2083.5|2089.9|2083.9|2086.4|2080.4|19
1614678600000|2021-03-02 09:50:00|2089.6|2083.6|2089.6|2083.6|2089.8|2083.8|2086.1|2080.1|30
1614678900000|2021-03-02 09:55:00|2090.4|2084.4|2086.8|2080.8|2091.5|2085.5|2086.8|2080.8|19
1614679200000|2021-03-02 10:00:00|2087.3|2081.3|2088.6|2082.6|2089.1|2083.1|2087.3|2081.3|20
1614679500000|2021-03-02 10:05:00|2088.8|2082.8|2088|2082|2088.8|2082.8|2087.1|2081.1|17
1614679800000|2021-03-02 10:10:00|2088.1|2082.1|2088.6|2082.6|2088.6|2082.6|2087.8|2081.8|17
1614680100000|2021-03-02 10:15:00|2087.8|2081.8|2089|2083|2089.9|2083.9|2087.3|2081.3|18
1614680400000|2021-03-02 10:20:00|2089.5|2083.5|2090|2084|2090.1|2084.1|2088.3|2082.3|17
1614680700000|2021-03-02 10:25:00|2090.3|2084.3|2087.8|2081.8|2090.3|2084.3|2086.9|2080.9|14
1614681000000|2021-03-02 10:30:00|2087.3|2081.3|2086.6|2080.6|2087.5|2081.5|2085.5|2079.5|29
1614681300000|2021-03-02 10:35:00|2086.3|2080.3|2086|2080|2087.1|2081.1|2085.5|2079.5|19
1614681600000|2021-03-02 10:40:00|2086.3|2080.3|2086.6|2080.6|2086.8|2080.8|2085.5|2079.5|6
1614681900000|2021-03-02 10:45:00|2086.8|2080.8|2086.8|2080.8|2087.5|2081.5|2086.8|2080.8|5
1614682200000|2021-03-02 10:50:00|2087.3|2081.3|2086.8|2080.8|2087.8|2081.8|2086.8|2080.8|15
1614682500000|2021-03-02 10:55:00|2086.3|2080.3|2086|2080|2086.6|2080.6|2085.8|2079.8|13
1614682800000|2021-03-02 11:00:00|2086.1|2080.1|2086|2080|2086.6|2080.6|2085.9|2079.9|7
1614683100000|2021-03-02 11:05:00|2086.1|2080.1|2085|2079|2086.1|2080.1|2084.4|2078.4|8
1614683400000|2021-03-02 11:10:00|2085.1|2079.1|2084|2078|2085.3|2079.3|2082.4|2076.4|20
1614683700000|2021-03-02 11:15:00|2083.9|2077.9|2086.3|2080.3|2086.3|2080.3|2083.9|2077.9|7
1614684000000|2021-03-02 11:20:00|2086.5|2080.5|2086.1|2080.1|2086.8|2080.8|2084.9|2078.9|18
1614684300000|2021-03-02 11:25:00|2086|2080|2086.5|2080.5|2086.8|2080.8|2086|2080|8
1614684600000|2021-03-02 11:30:00|2086.6|2080.6|2086.5|2080.5|2086.8|2080.8|2085.4|2079.4|24
1614684900000|2021-03-02 11:35:00|2086.4|2080.4|2086.5|2080.5|2086.8|2080.8|2086|2080|10
1614685200000|2021-03-02 11:40:00|2086.8|2080.8|2086.4|2080.4|2086.8|2080.8|2086.4|2080.4|2
1614685500000|2021-03-02 11:45:00|2086.5|2080.5|2086.6|2080.6|2086.8|2080.8|2086.1|2080.1|7
1614685800000|2021-03-02 11:50:00|2086.8|2080.8|2087.8|2081.8|2087.8|2081.8|2086.8|2080.8|11
1614686100000|2021-03-02 11:55:00|2088|2082|2086.5|2080.5|2089.4|2083.4|2086.5|2080.5|18
1614686400000|2021-03-02 12:00:00|2086.3|2080.3|2088.3|2082.3|2088.8|2082.8|2086.3|2080.3|15
1614686700000|2021-03-02 12:05:00|2088.5|2082.5|2087.6|2081.6|2088.8|2082.8|2087.3|2081.3|12
1614687000000|2021-03-02 12:10:00|2088|2082|2091.6|2085.6|2092|2086|2088|2082|14
1614687300000|2021-03-02 12:15:00|2091.8|2085.8|2090.5|2084.5|2091.8|2085.8|2089.5|2083.5|21
1614687600000|2021-03-02 12:20:00|2090.4|2084.4|2092.3|2086.3|2092.3|2086.3|2090.4|2084.4|13
1614687900000|2021-03-02 12:25:00|2092.4|2086.4|2091|2085|2092.4|2086.4|2091|2085|22
1614688200000|2021-03-02 12:30:00|2091.3|2085.3|2087.9|2081.9|2091.3|2085.3|2087.8|2081.8|17
1614688500000|2021-03-02 12:35:00|2088.1|2082.1|2090.3|2084.3|2090.9|2084.9|2088.1|2082.1|22
1614688800000|2021-03-02 12:40:00|2090.5|2084.5|2089.8|2083.8|2090.9|2084.9|2089.8|2083.8|15
1614689100000|2021-03-02 12:45:00|2089.6|2083.6|2089.5|2083.5|2090.3|2084.3|2088.3|2082.3|73
1614689400000|2021-03-02 12:50:00|2089.8|2083.8|2089.9|2083.9|2090.6|2084.6|2089.8|2083.8|18
1614689700000|2021-03-02 12:55:00|2089.8|2083.8|2089.5|2083.5|2090.8|2084.8|2089.4|2083.4|37
1614690000000|2021-03-02 13:00:00|2089.3|2083.3|2081.5|2075.5|2090|2084|2081|2075|103
1614690300000|2021-03-02 13:05:00|2081.6|2075.6|2077.3|2071.3|2081.8|2075.8|2074|2068|50
1614690600000|2021-03-02 13:10:00|2077.1|2071.1|2080.5|2074.5|2081.6|2075.6|2075.1|2069.1|56
1614690900000|2021-03-02 13:15:00|2080.9|2074.9|2083.6|2077.6|2086.8|2080.8|2080.9|2074.9|50
1614691200000|2021-03-02 13:20:00|2083.9|2077.9|2083.8|2077.8|2086.1|2080.1|2083.8|2077.8|26
1614691500000|2021-03-02 13:25:00|2083.6|2077.6|2086|2080|2087.5|2081.5|2083.5|2077.5|30
1614691800000|2021-03-02 13:30:00|2086.4|2080.4|2084.5|2078.5|2086.6|2080.6|2083|2077|25
1614692100000|2021-03-02 13:35:00|2084.3|2078.3|2085.3|2079.3|2086.5|2080.5|2082.8|2076.8|30
1614692400000|2021-03-02 13:40:00|2085|2079|2085.8|2079.8|2086.5|2080.5|2084.6|2078.6|18
1614692700000|2021-03-02 13:45:00|2086|2080|2085.8|2079.8|2086.1|2080.1|2083.1|2077.1|26
1614693000000|2021-03-02 13:50:00|2086|2080|2089|2083|2090|2084|2085.3|2079.3|40
1614693300000|2021-03-02 13:55:00|2088.9|2082.9|2087|2081|2088.9|2082.9|2086|2080|50
1614693600000|2021-03-02 14:00:00|2086.9|2080.9|2090.9|2084.9|2091.5|2085.5|2086.9|2080.9|37
1614693900000|2021-03-02 14:05:00|2091|2085|2091|2085|2092|2086|2090.3|2084.3|23
1614694200000|2021-03-02 14:10:00|2091.1|2085.1|2086.6|2080.6|2091.3|2085.3|2085.3|2079.3|35
1614694500000|2021-03-02 14:15:00|2086.3|2080.3|2087.1|2081.1|2088.3|2082.3|2086.1|2080.1|34
1614694800000|2021-03-02 14:20:00|2086.8|2080.8|2087.6|2081.6|2088|2082|2085.8|2079.8|23
1614695100000|2021-03-02 14:25:00|2086.3|2080.3|2085.3|2079.3|2086.5|2080.5|2082.1|2076.1|45
1614695400000|2021-03-02 14:30:00|2085.4|2079.4|2088.1|2082.1|2088.1|2082.1|2084|2078|63
1614695700000|2021-03-02 14:35:00|2088.8|2082.8|2087|2081|2088.8|2082.8|2083.9|2077.9|37
1614696000000|2021-03-02 14:40:00|2087.3|2081.3|2084.5|2078.5|2087.3|2081.3|2084|2078|45
1614696300000|2021-03-02 14:45:00|2084.4|2078.4|2078.5|2072.5|2084.6|2078.6|2078.5|2072.5|40
1614696600000|2021-03-02 14:50:00|2078.6|2072.6|2081.6|2075.6|2084.5|2078.5|2078.6|2072.6|37
1614696900000|2021-03-02 14:55:00|2082.3|2076.3|2087.8|2081.8|2087.8|2081.8|2082.3|2076.3|29
1614697200000|2021-03-02 15:00:00|2086.9|2080.9|2086.5|2080.5|2086.9|2080.9|2083.5|2077.5|45
1614697500000|2021-03-02 15:05:00|2086.8|2080.8|2086.5|2080.5|2087.8|2081.8|2085.3|2079.3|30
1614697800000|2021-03-02 15:10:00|2087.3|2081.3|2091.5|2085.5|2091.5|2085.5|2086.8|2080.8|63
1614698100000|2021-03-02 15:15:00|2091.4|2085.4|2091.6|2085.6|2092|2086|2090|2084|33
1614698400000|2021-03-02 15:20:00|2091.8|2085.8|2091.3|2085.3|2092|2086|2090|2084|31
1614698700000|2021-03-02 15:25:00|2091|2085|2088.9|2082.9|2091.8|2085.8|2088.5|2082.5|28
1614699000000|2021-03-02 15:30:00|2089|2083|2086.8|2080.8|2089.3|2083.3|2082.5|2076.5|94
1614699300000|2021-03-02 15:35:00|2087|2081|2083|2077|2091.5|2085.5|2081.3|2075.3|88
1614699600000|2021-03-02 15:40:00|2083.1|2077.1|2085.3|2079.3|2088.6|2082.6|2082.9|2076.9|36
1614699900000|2021-03-02 15:45:00|2085.8|2079.8|2090.3|2084.3|2090.9|2084.9|2085.3|2079.3|31
1614700200000|2021-03-02 15:50:00|2090|2084|2086.3|2080.3|2091.6|2085.6|2086|2080|61
1614700500000|2021-03-02 15:55:00|2086.4|2080.4|2089.6|2083.6|2089.6|2083.6|2083.4|2077.4|70
1614700800000|2021-03-02 16:00:00|2089.3|2083.3|2085.1|2079.1|2091|2085|2083.8|2077.8|61
1614701100000|2021-03-02 16:05:00|2085.4|2079.4|2082|2076|2086.6|2080.6|2079|2073|85
1614701400000|2021-03-02 16:10:00|2082.3|2076.3|2077.1|2071.1|2083.3|2077.3|2076|2070|86
1614701700000|2021-03-02 16:15:00|2077.4|2071.4|2086.9|2080.9|2087.8|2081.8|2076.4|2070.4|185
1614702000000|2021-03-02 16:20:00|2086.6|2080.6|2077.4|2071.4|2087|2081|2076.5|2070.5|62
1614702300000|2021-03-02 16:25:00|2077.3|2071.3|2082|2076|2082|2076|2074.5|2068.5|63
1614702600000|2021-03-02 16:30:00|2081.9|2075.9|2078|2072|2082.1|2076.1|2076.8|2070.8|36
1614702900000|2021-03-02 16:35:00|2078.1|2072.1|2075.4|2069.4|2078.3|2072.3|2075.4|2069.4|24
1614703200000|2021-03-02 16:40:00|2074.4|2068.4|2074.5|2068.5|2075.8|2069.8|2073.5|2067.5|43
1614703500000|2021-03-02 16:45:00|2074.6|2068.6|2073|2067|2074.6|2068.6|2071.1|2065.1|50
1614703800000|2021-03-02 16:50:00|2073.4|2067.4|2075.3|2069.3|2075.8|2069.8|2071.5|2065.5|40
1614704100000|2021-03-02 16:55:00|2075|2069|2075.6|2069.6|2077|2071|2073.4|2067.4|32
1614704400000|2021-03-02 17:00:00|2075.9|2069.9|2075.8|2069.8|2076.6|2070.6|2075.3|2069.3|20
1614705000000|2021-03-02 17:10:00|2075.9|2069.9|2075.9|2069.9|2075.9|2069.9|2075.8|2069.8|3
1614705300000|2021-03-02 17:15:00|2075.8|2069.8|2076.3|2070.3|2076.3|2070.3|2075.6|2069.6|5
1614705600000|2021-03-02 17:20:00|2078.5|2072.5|2079.9|2073.9|2081.4|2075.4|2078.3|2072.3|38
1614705900000|2021-03-02 17:25:00|2080.5|2074.5|2078.8|2072.8|2080.5|2074.5|2078.5|2072.5|9
1614706200000|2021-03-02 17:30:00|2078.5|2072.5|2078.5|2072.5|2078.5|2072.5|2078.4|2072.4|3
1614706500000|2021-03-02 17:35:00|2078.3|2072.3|2079.5|2073.5|2079.5|2073.5|2078.3|2072.3|10
1614706800000|2021-03-02 17:40:00|2079.4|2073.4|2081.3|2075.3|2081.3|2075.3|2079.4|2073.4|11
1614707100000|2021-03-02 17:45:00|2081.1|2075.1|2079.4|2073.4|2081.1|2075.1|2079.4|2073.4|13
1614707400000|2021-03-02 17:50:00|2079.6|2073.6|2079.3|2073.3|2079.6|2073.6|2079|2073|15
1614707700000|2021-03-02 17:55:00|2078|2072|2079.4|2073.4|2079.4|2073.4|2077.5|2071.5|11
1614733200000|2021-03-03 01:00:00|2080.1|2074.1|2077.4|2071.4|2080.3|2074.3|2077.3|2071.3|37
1614733500000|2021-03-03 01:05:00|2077.8|2071.8|2077.3|2071.3|2080.3|2074.3|2077.3|2071.3|55
1614733800000|2021-03-03 01:10:00|2077.1|2071.1|2077.1|2071.1|2077.4|2071.4|2076.8|2070.8|6
1614734100000|2021-03-03 01:15:00|2077.6|2071.6|2080.1|2074.1|2080.1|2074.1|2077.6|2071.6|12
1614734400000|2021-03-03 01:20:00|2079.9|2073.9|2079.9|2073.9|2079.9|2073.9|2079.8|2073.8|3
1614735000000|2021-03-03 01:30:00|2080.1|2074.1|2077.3|2071.3|2080.1|2074.1|2077.1|2071.1|25
1614735300000|2021-03-03 01:35:00|2077.1|2071.1|2077.3|2071.3|2078.3|2072.3|2076.6|2070.6|50
1614735600000|2021-03-03 01:40:00|2077.4|2071.4|2077.4|2071.4|2077.6|2071.6|2077.3|2071.3|10
1614735900000|2021-03-03 01:45:00|2077.3|2071.3|2077.4|2071.4|2077.4|2071.4|2077.3|2071.3|4
1614736200000|2021-03-03 01:50:00|2077.3|2071.3|2077.3|2071.3|2077.3|2071.3|2077.1|2071.1|3
1614736500000|2021-03-03 01:55:00|2077.4|2071.4|2076.8|2070.8|2077.4|2071.4|2076.6|2070.6|4
1614736800000|2021-03-03 02:00:00|2076.6|2070.6|2073.8|2067.8|2076.9|2070.9|2073.8|2067.8|32
1614737100000|2021-03-03 02:05:00|2073.6|2067.6|2073.4|2067.4|2073.6|2067.6|2073.1|2067.1|7
1614737400000|2021-03-03 02:10:00|2073.6|2067.6|2073.6|2067.6|2073.6|2067.6|2073.4|2067.4|3
1614737700000|2021-03-03 02:15:00|2073.5|2067.5|2073.5|2067.5|2073.5|2067.5|2073.5|2067.5|1
1614738600000|2021-03-03 02:30:00|2073.4|2067.4|2073.5|2067.5|2073.5|2067.5|2073|2067|6
1614738900000|2021-03-03 02:35:00|2073.4|2067.4|2073.5|2067.5|2073.5|2067.5|2073.4|2067.4|2
1614739200000|2021-03-03 02:40:00|2073.4|2067.4|2073.4|2067.4|2073.4|2067.4|2073.4|2067.4|1
1614739500000|2021-03-03 02:45:00|2073.3|2067.3|2074.8|2068.8|2074.8|2068.8|2073.3|2067.3|22
1614739800000|2021-03-03 02:50:00|2074.6|2068.6|2072.9|2066.9|2074.6|2068.6|2072.9|2066.9|5
1614740100000|2021-03-03 02:55:00|2073.5|2067.5|2073.4|2067.4|2074.6|2068.6|2073.1|2067.1|18
1614740400000|2021-03-03 03:00:00|2073.5|2067.5|2073.5|2067.5|2073.5|2067.5|2073.5|2067.5|1
1614740700000|2021-03-03 03:05:00|2073.6|2067.6|2073.8|2067.8|2074.8|2068.8|2073.5|2067.5|36
1614741000000|2021-03-03 03:10:00|2074.1|2068.1|2075.8|2069.8|2075.8|2069.8|2074|2068|33
1614741300000|2021-03-03 03:15:00|2075.9|2069.9|2076.8|2070.8|2077.1|2071.1|2075.6|2069.6|26
1614741600000|2021-03-03 03:20:00|2076.9|2070.9|2076.9|2070.9|2076.9|2070.9|2076.9|2070.9|1
1614741900000|2021-03-03 03:25:00|2076.8|2070.8|2076.5|2070.5|2076.8|2070.8|2076.3|2070.3|5
1614742200000|2021-03-03 03:30:00|2076.6|2070.6|2076.6|2070.6|2076.6|2070.6|2076.6|2070.6|1
1614742500000|2021-03-03 03:35:00|2076.4|2070.4|2076.4|2070.4|2076.4|2070.4|2076.4|2070.4|1
1614742800000|2021-03-03 03:40:00|2076.1|2070.1|2075.1|2069.1|2076.1|2070.1|2074.8|2068.8|10
1614743100000|2021-03-03 03:45:00|2075|2069|2075.1|2069.1|2075.1|2069.1|2075|2069|4
1614743400000|2021-03-03 03:50:00|2075|2069|2075|2069|2075|2069|2074.8|2068.8|6
1614743700000|2021-03-03 03:55:00|2075.1|2069.1|2074.9|2068.9|2075.8|2069.8|2074.9|2068.9|11
1614744000000|2021-03-03 04:00:00|2075.1|2069.1|2073.9|2067.9|2075.4|2069.4|2073.9|2067.9|9
1614744300000|2021-03-03 04:05:00|2074.9|2068.9|2073.4|2067.4|2074.9|2068.9|2073.4|2067.4|6
1614745200000|2021-03-03 04:20:00|2073.6|2067.6|2073.4|2067.4|2074.1|2068.1|2073.4|2067.4|6
1614745500000|2021-03-03 04:25:00|2073.6|2067.6|2073.6|2067.6|2073.6|2067.6|2073.6|2067.6|1
1614745800000|2021-03-03 04:30:00|2073.9|2067.9|2073.8|2067.8|2074.1|2068.1|2073.6|2067.6|7
1614746100000|2021-03-03 04:35:00|2073.9|2067.9|2074.1|2068.1|2074.1|2068.1|2073.9|2067.9|5
1614746400000|2021-03-03 04:40:00|2074.4|2068.4|2074.1|2068.1|2074.4|2068.4|2074.1|2068.1|2
1614747000000|2021-03-03 04:50:00|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|1
1614747300000|2021-03-03 04:55:00|2074.1|2068.1|2073.9|2067.9|2074.1|2068.1|2073.9|2067.9|4
1614747600000|2021-03-03 05:00:00|2073.5|2067.5|2071.6|2065.6|2073.8|2067.8|2071.1|2065.1|20
1614747900000|2021-03-03 05:05:00|2071.9|2065.9|2071.9|2065.9|2071.9|2065.9|2071.9|2065.9|1
1614748800000|2021-03-03 05:20:00|2072.1|2066.1|2073.4|2067.4|2073.9|2067.9|2072.1|2066.1|15
1614749100000|2021-03-03 05:25:00|2073.6|2067.6|2072.4|2066.4|2073.6|2067.6|2072.4|2066.4|16
1614749400000|2021-03-03 05:30:00|2072.3|2066.3|2070.9|2064.9|2073|2067|2070.6|2064.6|73
1614749700000|2021-03-03 05:35:00|2070.8|2064.8|2070.1|2064.1|2070.8|2064.8|2069.4|2063.4|19
1614750000000|2021-03-03 05:40:00|2069.9|2063.9|2069.6|2063.6|2069.9|2063.9|2069.4|2063.4|7
1614750300000|2021-03-03 05:45:00|2069.5|2063.5|2068.3|2062.3|2069.5|2063.5|2067.4|2061.4|21
1614750600000|2021-03-03 05:50:00|2068.4|2062.4|2068.4|2062.4|2068.4|2062.4|2067.9|2061.9|5
1614750900000|2021-03-03 05:55:00|2068.1|2062.1|2068.1|2062.1|2068.1|2062.1|2068.1|2062.1|1
1614751200000|2021-03-03 06:00:00|2067.6|2061.6|2068.1|2062.1|2068.6|2062.6|2067.4|2061.4|8
1614751500000|2021-03-03 06:05:00|2068|2062|2068.1|2062.1|2068.1|2062.1|2068|2062|2
1614751800000|2021-03-03 06:10:00|2068|2062|2065.9|2059.9|2068|2062|2065.6|2059.6|12
1614752100000|2021-03-03 06:15:00|2066|2060|2066.8|2060.8|2067.1|2061.1|2066|2060|59
1614752400000|2021-03-03 06:20:00|2066.4|2060.4|2066.4|2060.4|2066.9|2060.9|2066.4|2060.4|10
1614752700000|2021-03-03 06:25:00|2066.6|2060.6|2067.3|2061.3|2068.4|2062.4|2066.6|2060.6|19
1614753000000|2021-03-03 06:30:00|2067.1|2061.1|2070|2064|2070.9|2064.9|2067.1|2061.1|75
1614753300000|2021-03-03 06:35:00|2069.9|2063.9|2071.4|2065.4|2072.6|2066.6|2069.9|2063.9|92
1614753600000|2021-03-03 06:40:00|2071.6|2065.6|2073.4|2067.4|2073.9|2067.9|2071.6|2065.6|24
1614753900000|2021-03-03 06:45:00|2074|2068|2070.6|2064.6|2074|2068|2070.6|2064.6|16
1614754200000|2021-03-03 06:50:00|2070.8|2064.8|2071.9|2065.9|2072.1|2066.1|2068.6|2062.6|47
1614754500000|2021-03-03 06:55:00|2071.1|2065.1|2070.4|2064.4|2071.4|2065.4|2070.1|2064.1|6
1614754800000|2021-03-03 07:00:00|2070.3|2064.3|2070.4|2064.4|2070.4|2064.4|2070.3|2064.3|2
1614755100000|2021-03-03 07:05:00|2070.5|2064.5|2072.4|2066.4|2072.4|2066.4|2070.5|2064.5|11
1614755400000|2021-03-03 07:10:00|2072.5|2066.5|2072.5|2066.5|2073.9|2067.9|2072.5|2066.5|9
1614755700000|2021-03-03 07:15:00|2072.6|2066.6|2071.9|2065.9|2072.6|2066.6|2071.9|2065.9|2
1614756300000|2021-03-03 07:25:00|2072.1|2066.1|2072.5|2066.5|2073.6|2067.6|2072.1|2066.1|10
1614756600000|2021-03-03 07:30:00|2073.3|2067.3|2070.1|2064.1|2073.5|2067.5|2070|2064|18
1614756900000|2021-03-03 07:35:00|2070.4|2064.4|2069.4|2063.4|2070.9|2064.9|2069.3|2063.3|11
1614757200000|2021-03-03 07:40:00|2069.6|2063.6|2069.3|2063.3|2069.6|2063.6|2069.3|2063.3|5
1614757500000|2021-03-03 07:45:00|2069.4|2063.4|2069.3|2063.3|2069.4|2063.4|2069.3|2063.3|4
1614757800000|2021-03-03 07:50:00|2068.9|2062.9|2066.1|2060.1|2068.9|2062.9|2066|2060|9
1614758100000|2021-03-03 07:55:00|2066|2060|2065.4|2059.4|2066.4|2060.4|2064.8|2058.8|16
1614758400000|2021-03-03 08:00:00|2065.5|2059.5|2064.8|2058.8|2069|2063|2064.8|2058.8|32
1614758700000|2021-03-03 08:05:00|2064.5|2058.5|2063.3|2057.3|2064.5|2058.5|2062.3|2056.3|17
1614759000000|2021-03-03 08:10:00|2063.1|2057.1|2062.8|2056.8|2063.3|2057.3|2062.5|2056.5|9
1614759300000|2021-03-03 08:15:00|2063.5|2057.5|2062.4|2056.4|2065.8|2059.8|2061.5|2055.5|32
1614759600000|2021-03-03 08:20:00|2062.5|2056.5|2063.3|2057.3|2064.4|2058.4|2062.5|2056.5|19
1614759900000|2021-03-03 08:25:00|2063|2057|2062.1|2056.1|2063|2057|2061.5|2055.5|13
1614760200000|2021-03-03 08:30:00|2062.3|2056.3|2061.8|2055.8|2065.9|2059.9|2061.3|2055.3|28
1614760500000|2021-03-03 08:35:00|2061.3|2055.3|2063.3|2057.3|2063.5|2057.5|2061.3|2055.3|16
1614760800000|2021-03-03 08:40:00|2063|2057|2061.9|2055.9|2063|2057|2061.5|2055.5|9
1614761100000|2021-03-03 08:45:00|2061.8|2055.8|2064.3|2058.3|2064.3|2058.3|2061.5|2055.5|13
1614761400000|2021-03-03 08:50:00|2064.5|2058.5|2068.5|2062.5|2069.1|2063.1|2064.5|2058.5|21
1614761700000|2021-03-03 08:55:00|2069.8|2063.8|2069|2063|2070.1|2064.1|2067.1|2061.1|16
1614762000000|2021-03-03 09:00:00|2070.3|2064.3|2064.8|2058.8|2070.3|2064.3|2062.8|2056.8|34
1614762300000|2021-03-03 09:05:00|2064.6|2058.6|2068.3|2062.3|2069.5|2063.5|2064.6|2058.6|27
1614762600000|2021-03-03 09:10:00|2068|2062|2068|2062|2069.4|2063.4|2066.8|2060.8|29
1614762900000|2021-03-03 09:15:00|2068.3|2062.3|2068.8|2062.8|2070.3|2064.3|2068.3|2062.3|20
1614763200000|2021-03-03 09:20:00|2068.5|2062.5|2066|2060|2068.5|2062.5|2065.3|2059.3|19
1614763500000|2021-03-03 09:25:00|2065.9|2059.9|2065.6|2059.6|2066.5|2060.5|2064.1|2058.1|21
1614763800000|2021-03-03 09:30:00|2065.9|2059.9|2068.5|2062.5|2068.5|2062.5|2065.5|2059.5|10
1614764100000|2021-03-03 09:35:00|2068.4|2062.4|2060.4|2054.4|2068.9|2062.9|2060.4|2054.4|45
1614764400000|2021-03-03 09:40:00|2060.5|2054.5|2060.6|2054.6|2062.4|2056.4|2060.1|2054.1|32
1614764700000|2021-03-03 09:45:00|2060.5|2054.5|2060.3|2054.3|2060.5|2054.5|2057.4|2051.4|40
1614765000000|2021-03-03 09:50:00|2059.9|2053.9|2057.3|2051.3|2060.1|2054.1|2057.3|2051.3|49
1614765300000|2021-03-03 09:55:00|2057.4|2051.4|2057.4|2051.4|2059|2053|2057.4|2051.4|15
1614765600000|2021-03-03 10:00:00|2057.5|2051.5|2056.8|2050.8|2057.5|2051.5|2056.3|2050.3|9
1614765900000|2021-03-03 10:05:00|2056.6|2050.6|2054.6|2048.6|2056.6|2050.6|2054.4|2048.4|27
1614766200000|2021-03-03 10:10:00|2054.8|2048.8|2055.5|2049.5|2055.5|2049.5|2054|2048|22
1614766500000|2021-03-03 10:15:00|2055.3|2049.3|2054.4|2048.4|2056.3|2050.3|2054.3|2048.3|20
1614766800000|2021-03-03 10:20:00|2054.3|2048.3|2052.4|2046.4|2054.3|2048.3|2052.4|2046.4|21
1614767100000|2021-03-03 10:25:00|2052.3|2046.3|2051.3|2045.3|2053.1|2047.1|2051|2045|21
1614767400000|2021-03-03 10:30:00|2051.1|2045.1|2063.6|2057.6|2063.6|2057.6|2049.8|2043.8|60
1614767700000|2021-03-03 10:35:00|2063.4|2057.4|2058.8|2052.8|2065.6|2059.6|2058|2052|70
1614768000000|2021-03-03 10:40:00|2058.5|2052.5|2059.5|2053.5|2059.9|2053.9|2057.9|2051.9|35
1614768300000|2021-03-03 10:45:00|2059.4|2053.4|2062|2056|2062.8|2056.8|2059.3|2053.3|40
1614768600000|2021-03-03 10:50:00|2062.5|2056.5|2061.9|2055.9|2063.3|2057.3|2061.6|2055.6|36
1614768900000|2021-03-03 10:55:00|2061.8|2055.8|2062.6|2056.6|2064.3|2058.3|2060.3|2054.3|36
1614769200000|2021-03-03 11:00:00|2062.9|2056.9|2061.9|2055.9|2063.5|2057.5|2061.8|2055.8|31
1614769500000|2021-03-03 11:05:00|2061.6|2055.6|2063.5|2057.5|2063.5|2057.5|2060.8|2054.8|37
1614769800000|2021-03-03 11:10:00|2063.4|2057.4|2063.5|2057.5|2063.5|2057.5|2059.8|2053.8|52
1614770100000|2021-03-03 11:15:00|2062.8|2056.8|2060|2054|2063.8|2057.8|2059.8|2053.8|55
1614770400000|2021-03-03 11:20:00|2059.8|2053.8|2059.8|2053.8|2062.1|2056.1|2059|2053|36
1614770700000|2021-03-03 11:25:00|2059.5|2053.5|2056.8|2050.8|2059.5|2053.5|2056.8|2050.8|37
1614771000000|2021-03-03 11:30:00|2056.6|2050.6|2054.8|2048.8|2056.9|2050.9|2054.3|2048.3|27
1614771300000|2021-03-03 11:35:00|2054.3|2048.3|2052.5|2046.5|2054.8|2048.8|2052.3|2046.3|32
1614771600000|2021-03-03 11:40:00|2052.3|2046.3|2052.3|2046.3|2052.6|2046.6|2051.8|2045.8|20
1614771900000|2021-03-03 11:45:00|2052.1|2046.1|2053|2047|2053.4|2047.4|2052.1|2046.1|18
1614772200000|2021-03-03 11:50:00|2052.9|2046.9|2053.3|2047.3|2054.3|2048.3|2052.5|2046.5|18
1614772500000|2021-03-03 11:55:00|2053|2047|2052.3|2046.3|2053|2047|2051.9|2045.9|26
1614772800000|2021-03-03 12:00:00|2052|2046|2050.4|2044.4|2052|2046|2050.3|2044.3|22
1614773100000|2021-03-03 12:05:00|2050.3|2044.3|2049.3|2043.3|2050.3|2044.3|2048.5|2042.5|27
1614773400000|2021-03-03 12:10:00|2049.1|2043.1|2050.4|2044.4|2050.6|2044.6|2048.9|2042.9|21
1614773700000|2021-03-03 12:15:00|2051.1|2045.1|2052.4|2046.4|2054|2048|2050.9|2044.9|31
1614774000000|2021-03-03 12:20:00|2053.4|2047.4|2053.3|2047.3|2054.1|2048.1|2052.5|2046.5|17
1614774300000|2021-03-03 12:25:00|2053.5|2047.5|2058.5|2052.5|2058.8|2052.8|2053.3|2047.3|34
1614774600000|2021-03-03 12:30:00|2058.1|2052.1|2056.3|2050.3|2058.4|2052.4|2055.5|2049.5|38
1614774900000|2021-03-03 12:35:00|2056|2050|2052.6|2046.6|2056|2050|2051.3|2045.3|45
1614775200000|2021-03-03 12:40:00|2052.3|2046.3|2059.9|2053.9|2059.9|2053.9|2052|2046|37
1614775500000|2021-03-03 12:45:00|2059.8|2053.8|2053.5|2047.5|2063|2057|2052.8|2046.8|67
1614775800000|2021-03-03 12:50:00|2053.4|2047.4|2050.9|2044.9|2053.4|2047.4|2049.9|2043.9|56
1614776100000|2021-03-03 12:55:00|2051|2045|2053.6|2047.6|2054.3|2048.3|2050.3|2044.3|36
1614776400000|2021-03-03 13:00:00|2053.8|2047.8|2053.5|2047.5|2060.6|2054.6|2052.8|2046.8|268
1614776700000|2021-03-03 13:05:00|2053.3|2047.3|2061.5|2055.5|2065.8|2059.8|2052.3|2046.3|202
1614777000000|2021-03-03 13:10:00|2061.8|2055.8|2061.3|2055.3|2064.9|2058.9|2060.8|2054.8|82
1614777300000|2021-03-03 13:15:00|2061.5|2055.5|2072.6|2066.6|2076.1|2070.1|2061.5|2055.5|221
1614777600000|2021-03-03 13:20:00|2072.4|2066.4|2069.3|2063.3|2072.4|2066.4|2069|2063|38
1614777900000|2021-03-03 13:25:00|2069.5|2063.5|2072|2066|2072.4|2066.4|2069.5|2063.5|58
1614778200000|2021-03-03 13:30:00|2071.8|2065.8|2067.1|2061.1|2071.8|2065.8|2066.8|2060.8|23
1614778500000|2021-03-03 13:35:00|2067.3|2061.3|2069.8|2063.8|2070|2064|2066|2060|44
1614778800000|2021-03-03 13:40:00|2070|2064|2065.8|2059.8|2070.8|2064.8|2065.6|2059.6|101
1614779100000|2021-03-03 13:45:00|2065.5|2059.5|2065.5|2059.5|2068.8|2062.8|2064.4|2058.4|83
1614779400000|2021-03-03 13:50:00|2065.8|2059.8|2068.3|2062.3|2068.6|2062.6|2063.1|2057.1|88
1614779700000|2021-03-03 13:55:00|2068.1|2062.1|2067.9|2061.9|2069|2063|2065.3|2059.3|56
1614780000000|2021-03-03 14:00:00|2068|2062|2065.8|2059.8|2068.1|2062.1|2065|2059|84
1614780300000|2021-03-03 14:05:00|2065.6|2059.6|2065.8|2059.8|2067.8|2061.8|2064.6|2058.6|99
1614780600000|2021-03-03 14:10:00|2065.5|2059.5|2057.6|2051.6|2065.8|2059.8|2056.8|2050.8|86
1614780900000|2021-03-03 14:15:00|2057.8|2051.8|2058.1|2052.1|2060.9|2054.9|2056|2050|110
1614781200000|2021-03-03 14:20:00|2058|2052|2059.8|2053.8|2061.3|2055.3|2056.8|2050.8|31
1614781500000|2021-03-03 14:25:00|2059.5|2053.5|2064.5|2058.5|2065.5|2059.5|2058.8|2052.8|38
1614781800000|2021-03-03 14:30:00|2064.8|2058.8|2064.3|2058.3|2065.8|2059.8|2063.1|2057.1|59
1614782100000|2021-03-03 14:35:00|2064.1|2058.1|2060.4|2054.4|2064.5|2058.5|2058.8|2052.8|59
1614782400000|2021-03-03 14:40:00|2060.3|2054.3|2059|2053|2060.8|2054.8|2057.3|2051.3|29
1614782700000|2021-03-03 14:45:00|2059.3|2053.3|2063|2057|2063.5|2057.5|2059.3|2053.3|60
1614783000000|2021-03-03 14:50:00|2062.9|2056.9|2062|2056|2066.8|2060.8|2061.3|2055.3|83
1614783300000|2021-03-03 14:55:00|2062.4|2056.4|2057.9|2051.9|2063.8|2057.8|2057.9|2051.9|40
1614783600000|2021-03-03 15:00:00|2058|2052|2056.1|2050.1|2060.1|2054.1|2055.8|2049.8|44
1614783900000|2021-03-03 15:05:00|2056.3|2050.3|2061.3|2055.3|2061.8|2055.8|2052.4|2046.4|37
1614784200000|2021-03-03 15:10:00|2059.8|2053.8|2059.5|2053.5|2060|2054|2059.3|2053.3|7
1614784500000|2021-03-03 15:15:00|2059.3|2053.3|2058.9|2052.9|2059.3|2053.3|2056|2050|19
1614784800000|2021-03-03 15:20:00|2058.8|2052.8|2060.3|2054.3|2060.8|2054.8|2056|2050|61
1614785100000|2021-03-03 15:25:00|2060.5|2054.5|2059.5|2053.5|2061|2055|2058.4|2052.4|26
1614785400000|2021-03-03 15:30:00|2059|2053|2058.8|2052.8|2060.1|2054.1|2057.5|2051.5|29
1614785700000|2021-03-03 15:35:00|2058.5|2052.5|2054.5|2048.5|2058.8|2052.8|2054.5|2048.5|30
1614786000000|2021-03-03 15:40:00|2054.8|2048.8|2051.9|2045.9|2055|2049|2051.9|2045.9|18
1614786300000|2021-03-03 15:45:00|2051.8|2045.8|2055.5|2049.5|2056.1|2050.1|2051|2045|26
1614786600000|2021-03-03 15:50:00|2056.1|2050.1|2052.6|2046.6|2057|2051|2052.6|2046.6|17
1614786900000|2021-03-03 15:55:00|2052.8|2046.8|2052.5|2046.5|2053.8|2047.8|2050.8|2044.8|56
1614787200000|2021-03-03 16:00:00|2052.3|2046.3|2048.6|2042.6|2052.8|2046.8|2048.4|2042.4|50
1614787500000|2021-03-03 16:05:00|2049.3|2043.3|2051.8|2045.8|2052.6|2046.6|2049.3|2043.3|42
1614787800000|2021-03-03 16:10:00|2052|2046|2060|2054|2060.3|2054.3|2052|2046|88
1614788100000|2021-03-03 16:15:00|2059.9|2053.9|2054.1|2048.1|2061|2055|2050.5|2044.5|122
1614788400000|2021-03-03 16:20:00|2054|2048|2054.3|2048.3|2056.1|2050.1|2052.5|2046.5|40
1614788700000|2021-03-03 16:25:00|2054|2048|2053.8|2047.8|2054.3|2048.3|2052.3|2046.3|23
1614789000000|2021-03-03 16:30:00|2053.5|2047.5|2051.8|2045.8|2055|2049|2051.5|2045.5|43
1614789300000|2021-03-03 16:35:00|2052|2046|2049|2043|2052.8|2046.8|2049|2043|45
1614789600000|2021-03-03 16:40:00|2048.6|2042.6|2049.5|2043.5|2049.8|2043.8|2047.4|2041.4|18
1614789900000|2021-03-03 16:45:00|2049.6|2043.6|2052.9|2046.9|2053.5|2047.5|2049.6|2043.6|13
1614790200000|2021-03-03 16:50:00|2053|2047|2053|2047|2053|2047|2053|2047|1
1614790500000|2021-03-03 16:55:00|2052.9|2046.9|2052.9|2046.9|2052.9|2046.9|2052.9|2046.9|1
1614790800000|2021-03-03 17:00:00|2052.8|2046.8|2052.3|2046.3|2052.8|2046.8|2052.3|2046.3|3
1614791400000|2021-03-03 17:10:00|2052.4|2046.4|2052.3|2046.3|2052.4|2046.4|2052.3|2046.3|2
1614791700000|2021-03-03 17:15:00|2052.1|2046.1|2052|2046|2052.1|2046.1|2051.8|2045.8|4
1614792300000|2021-03-03 17:25:00|2052.3|2046.3|2052.3|2046.3|2052.3|2046.3|2052.3|2046.3|1
1614792600000|2021-03-03 17:30:00|2052|2046|2050|2044|2052|2046|2050|2044|8
1614792900000|2021-03-03 17:35:00|2050.3|2044.3|2050|2044|2050.3|2044.3|2050|2044|2
1614793200000|2021-03-03 17:40:00|2049.9|2043.9|2049.9|2043.9|2049.9|2043.9|2049.9|2043.9|1
1614793500000|2021-03-03 17:45:00|2049.8|2043.8|2050|2044|2050|2044|2048.6|2042.6|10
1614793800000|2021-03-03 17:50:00|2049.5|2043.5|2051.5|2045.5|2051.5|2045.5|2049.4|2043.4|6
1614794100000|2021-03-03 17:55:00|2051.4|2045.4|2048.1|2042.1|2052.9|2046.9|2046.9|2040.9|30
1614819600000|2021-03-04 01:00:00|2046.9|2040.9|2044.9|2038.9|2047.1|2041.1|2044.4|2038.4|94
1614819900000|2021-03-04 01:05:00|2045.4|2039.4|2045.3|2039.3|2046.9|2040.9|2045|2039|92
1614820200000|2021-03-04 01:10:00|2045.4|2039.4|2039.4|2033.4|2045.9|2039.9|2039.4|2033.4|72
1614820500000|2021-03-04 01:15:00|2039.6|2033.6|2039.6|2033.6|2040.9|2034.9|2039.1|2033.1|23
1614820800000|2021-03-04 01:20:00|2039.4|2033.4|2037.9|2031.9|2039.8|2033.8|2037.9|2031.9|18
1614821100000|2021-03-04 01:25:00|2038.6|2032.6|2040.3|2034.3|2040.4|2034.4|2038.5|2032.5|7
1614821400000|2021-03-04 01:30:00|2039.5|2033.5|2040.1|2034.1|2040.4|2034.4|2039.5|2033.5|12
1614821700000|2021-03-04 01:35:00|2039.9|2033.9|2039.9|2033.9|2040.1|2034.1|2039.4|2033.4|20
1614822000000|2021-03-04 01:40:00|2039.4|2033.4|2039.1|2033.1|2039.6|2033.6|2037.6|2031.6|54
1614822300000|2021-03-04 01:45:00|2039|2033|2039.1|2033.1|2040.6|2034.6|2039|2033|41
1614822600000|2021-03-04 01:50:00|2038.9|2032.9|2042.1|2036.1|2042.4|2036.4|2038.9|2032.9|8
1614822900000|2021-03-04 01:55:00|2042|2036|2042.8|2036.8|2043.1|2037.1|2042|2036|73
1614823200000|2021-03-04 02:00:00|2042.4|2036.4|2042.1|2036.1|2042.6|2036.6|2042.1|2036.1|6
1614823500000|2021-03-04 02:05:00|2042|2036|2042.4|2036.4|2042.4|2036.4|2041.6|2035.6|9
1614823800000|2021-03-04 02:10:00|2042.3|2036.3|2039.8|2033.8|2042.3|2036.3|2039.8|2033.8|7
1614824100000|2021-03-04 02:15:00|2039.4|2033.4|2039.4|2033.4|2039.4|2033.4|2039.4|2033.4|1
1614824400000|2021-03-04 02:20:00|2039.5|2033.5|2039|2033|2039.5|2033.5|2039|2033|3
1614824700000|2021-03-04 02:25:00|2038.9|2032.9|2039|2033|2039.1|2033.1|2038.1|2032.1|6
1614825000000|2021-03-04 02:30:00|2038.6|2032.6|2037.6|2031.6|2038.8|2032.8|2037.4|2031.4|33
1614825300000|2021-03-04 02:35:00|2038|2032|2037.6|2031.6|2038.8|2032.8|2036.6|2030.6|57
1614825600000|2021-03-04 02:40:00|2037.4|2031.4|2038.9|2032.9|2039.4|2033.4|2037.1|2031.1|127
1614825900000|2021-03-04 02:45:00|2038.6|2032.6|2038.4|2032.4|2038.9|2032.9|2038.4|2032.4|3
1614826200000|2021-03-04 02:50:00|2038.1|2032.1|2037.9|2031.9|2038.4|2032.4|2037.6|2031.6|6
1614826500000|2021-03-04 02:55:00|2037.6|2031.6|2037.3|2031.3|2039.1|2033.1|2037.1|2031.1|45
1614826800000|2021-03-04 03:00:00|2037.1|2031.1|2038.4|2032.4|2038.9|2032.9|2037.1|2031.1|16
1614827100000|2021-03-04 03:05:00|2038.6|2032.6|2038.6|2032.6|2038.6|2032.6|2038.6|2032.6|1
1614827400000|2021-03-04 03:10:00|2038.9|2032.9|2040.9|2034.9|2041.3|2035.3|2038.9|2032.9|34
1614827700000|2021-03-04 03:15:00|2040.8|2034.8|2040.8|2034.8|2040.8|2034.8|2040.8|2034.8|1
1614828000000|2021-03-04 03:20:00|2040.9|2034.9|2040.1|2034.1|2040.9|2034.9|2040.1|2034.1|5
1614828300000|2021-03-04 03:25:00|2040.4|2034.4|2046.4|2040.4|2046.4|2040.4|2040.4|2034.4|31
1614828600000|2021-03-04 03:30:00|2046.1|2040.1|2046.3|2040.3|2046.3|2040.3|2046.1|2040.1|2
1614828900000|2021-03-04 03:35:00|2046.1|2040.1|2047.9|2041.9|2048.9|2042.9|2046.1|2040.1|12
1614829200000|2021-03-04 03:40:00|2047.6|2041.6|2047.4|2041.4|2047.6|2041.6|2047.3|2041.3|5
1614829500000|2021-03-04 03:45:00|2047.3|2041.3|2047.1|2041.1|2047.9|2041.9|2047.1|2041.1|4
1614829800000|2021-03-04 03:50:00|2046.9|2040.9|2046.9|2040.9|2046.9|2040.9|2045.9|2039.9|7
1614830700000|2021-03-04 04:05:00|2046.6|2040.6|2046.6|2040.6|2046.9|2040.9|2045.9|2039.9|6
1614832200000|2021-03-04 04:30:00|2046.9|2040.9|2047.1|2041.1|2047.1|2041.1|2046.9|2040.9|2
1614832500000|2021-03-04 04:35:00|2047.5|2041.5|2047.9|2041.9|2049.6|2043.6|2047.5|2041.5|28
1614833700000|2021-03-04 04:55:00|2048.4|2042.4|2049.8|2043.8|2050.1|2044.1|2048.4|2042.4|9
1614834300000|2021-03-04 05:05:00|2050|2044|2049.9|2043.9|2050|2044|2049.9|2043.9|2
1614834900000|2021-03-04 05:15:00|2050.1|2044.1|2050.1|2044.1|2050.9|2044.9|2050.1|2044.1|7
1614835200000|2021-03-04 05:20:00|2050.4|2044.4|2052.1|2046.1|2053.3|2047.3|2050.1|2044.1|28
1614835800000|2021-03-04 05:30:00|2050.6|2044.6|2049.1|2043.1|2052.4|2046.4|2049|2043|66
1614836100000|2021-03-04 05:35:00|2050|2044|2052.4|2046.4|2052.8|2046.8|2049.9|2043.9|60
1614836400000|2021-03-04 05:40:00|2052.6|2046.6|2052|2046|2052.6|2046.6|2051.5|2045.5|39
1614836700000|2021-03-04 05:45:00|2051.9|2045.9|2051.6|2045.6|2052.3|2046.3|2051.4|2045.4|10
1614837000000|2021-03-04 05:50:00|2051.9|2045.9|2051.9|2045.9|2051.9|2045.9|2051.6|2045.6|5
1614837300000|2021-03-04 05:55:00|2052.4|2046.4|2052.9|2046.9|2053.6|2047.6|2052|2046|62
1614837600000|2021-03-04 06:00:00|2053|2047|2052.4|2046.4|2053.3|2047.3|2051.6|2045.6|11
1614837900000|2021-03-04 06:05:00|2052.3|2046.3|2052.4|2046.4|2052.4|2046.4|2052.3|2046.3|2
1614838200000|2021-03-04 06:10:00|2052.9|2046.9|2052.4|2046.4|2052.9|2046.9|2052.4|2046.4|7
1614838500000|2021-03-04 06:15:00|2052.3|2046.3|2049.9|2043.9|2052.4|2046.4|2049.9|2043.9|9
1614838800000|2021-03-04 06:20:00|2050|2044|2048.1|2042.1|2050|2044|2048.1|2042.1|17
1614839100000|2021-03-04 06:25:00|2048.3|2042.3|2045.1|2039.1|2048.9|2042.9|2044.1|2038.1|47
1614839400000|2021-03-04 06:30:00|2045|2039|2042.1|2036.1|2045|2039|2041.6|2035.6|18
1614839700000|2021-03-04 06:35:00|2041.9|2035.9|2041.3|2035.3|2041.9|2035.9|2041.3|2035.3|3
1614840000000|2021-03-04 06:40:00|2041.1|2035.1|2040.4|2034.4|2041.6|2035.6|2040.4|2034.4|10
1614840300000|2021-03-04 06:45:00|2040.1|2034.1|2036.4|2030.4|2040.1|2034.1|2036.4|2030.4|29
1614840600000|2021-03-04 06:50:00|2037.1|2031.1|2037.8|2031.8|2037.8|2031.8|2035.6|2029.6|18
1614840900000|2021-03-04 06:55:00|2037.9|2031.9|2038.1|2032.1|2038.1|2032.1|2037.4|2031.4|28
1614841200000|2021-03-04 07:00:00|2038.4|2032.4|2039.8|2033.8|2039.8|2033.8|2038.4|2032.4|9
1614841500000|2021-03-04 07:05:00|2039.3|2033.3|2041.8|2035.8|2042.4|2036.4|2039.1|2033.1|14
1614841800000|2021-03-04 07:10:00|2041.9|2035.9|2037.4|2031.4|2041.9|2035.9|2037.4|2031.4|6
1614842100000|2021-03-04 07:15:00|2037.6|2031.6|2038.1|2032.1|2038.1|2032.1|2037.6|2031.6|2
1614842400000|2021-03-04 07:20:00|2038.4|2032.4|2038.6|2032.6|2038.6|2032.6|2038.4|2032.4|3
1614843000000|2021-03-04 07:30:00|2038.1|2032.1|2037.9|2031.9|2038.1|2032.1|2037.6|2031.6|6
1614843300000|2021-03-04 07:35:00|2037.6|2031.6|2029.5|2023.5|2037.6|2031.6|2028.9|2022.9|51
1614843600000|2021-03-04 07:40:00|2028.9|2022.9|2029.3|2023.3|2029.6|2023.6|2026.8|2020.8|77
1614843900000|2021-03-04 07:45:00|2029.4|2023.4|2029.4|2023.4|2029.9|2023.9|2028.8|2022.8|21
1614844200000|2021-03-04 07:50:00|2029.3|2023.3|2026.1|2020.1|2029.3|2023.3|2024.5|2018.5|38
1614844500000|2021-03-04 07:55:00|2026|2020|2025.6|2019.6|2026.5|2020.5|2024.8|2018.8|22
1614844800000|2021-03-04 08:00:00|2025.5|2019.5|2029.8|2023.8|2029.8|2023.8|2024.5|2018.5|41
1614845100000|2021-03-04 08:05:00|2029.4|2023.4|2030.9|2024.9|2032.9|2026.9|2028.5|2022.5|64
1614845400000|2021-03-04 08:10:00|2031|2025|2026.1|2020.1|2032|2026|2024.9|2018.9|42
1614845700000|2021-03-04 08:15:00|2026|2020|2030|2024|2030|2024|2024.8|2018.8|38
1614846000000|2021-03-04 08:20:00|2030.3|2024.3|2029.8|2023.8|2034.5|2028.5|2028.8|2022.8|48
1614846300000|2021-03-04 08:25:00|2029.5|2023.5|2032.5|2026.5|2032.5|2026.5|2029.5|2023.5|23
1614846600000|2021-03-04 08:30:00|2032.3|2026.3|2035|2029|2036|2030|2030.3|2024.3|31
1614846900000|2021-03-04 08:35:00|2034.9|2028.9|2030|2024|2034.9|2028.9|2029.8|2023.8|34
1614847200000|2021-03-04 08:40:00|2029.9|2023.9|2029.9|2023.9|2031.8|2025.8|2029.3|2023.3|15
1614847500000|2021-03-04 08:45:00|2030|2024|2028.6|2022.6|2030|2024|2027.4|2021.4|24
1614847800000|2021-03-04 08:50:00|2028.5|2022.5|2028.8|2022.8|2028.8|2022.8|2025|2019|27
1614848100000|2021-03-04 08:55:00|2028.5|2022.5|2028.5|2022.5|2028.8|2022.8|2027.3|2021.3|13
1614848400000|2021-03-04 09:00:00|2028.3|2022.3|2025.5|2019.5|2028.3|2022.3|2025.4|2019.4|22
1614848700000|2021-03-04 09:05:00|2025.4|2019.4|2027.3|2021.3|2028.1|2022.1|2025.4|2019.4|15
1614849000000|2021-03-04 09:10:00|2027.6|2021.6|2029|2023|2029.9|2023.9|2027.6|2021.6|18
1614849300000|2021-03-04 09:15:00|2028.8|2022.8|2031.8|2025.8|2031.8|2025.8|2027.8|2021.8|16
1614849600000|2021-03-04 09:20:00|2031.6|2025.6|2031|2025|2032.9|2026.9|2031|2025|50
1614849900000|2021-03-04 09:25:00|2030.6|2024.6|2025.1|2019.1|2030.6|2024.6|2024.9|2018.9|39
1614850200000|2021-03-04 09:30:00|2025|2019|2025.3|2019.3|2029.8|2023.8|2024.5|2018.5|30
1614850500000|2021-03-04 09:35:00|2025|2019|2018.6|2012.6|2025.3|2019.3|2018.6|2012.6|57
1614850800000|2021-03-04 09:40:00|2018.1|2012.1|2012.5|2006.5|2019.5|2013.5|2009.4|2003.4|42
1614851100000|2021-03-04 09:45:00|2012.8|2006.8|2020.5|2014.5|2020.6|2014.6|2012.3|2006.3|45
1614851400000|2021-03-04 09:50:00|2020.3|2014.3|2019.3|2013.3|2023.6|2017.6|2017.1|2011.1|67
1614851700000|2021-03-04 09:55:00|2019.1|2013.1|2020.3|2014.3|2020.5|2014.5|2017.6|2011.6|25
1614852000000|2021-03-04 10:00:00|2019.6|2013.6|2020|2014|2020.8|2014.8|2018.5|2012.5|18
1614852300000|2021-03-04 10:05:00|2019.8|2013.8|2017|2011|2021.8|2015.8|2017|2011|29
1614852600000|2021-03-04 10:10:00|2016.8|2010.8|2018.3|2012.3|2019|2013|2015.3|2009.3|37
1614852900000|2021-03-04 10:15:00|2018.4|2012.4|2018.8|2012.8|2018.8|2012.8|2017.3|2011.3|15
1614853200000|2021-03-04 10:20:00|2018.9|2012.9|2017.8|2011.8|2019.3|2013.3|2017.6|2011.6|12
1614853500000|2021-03-04 10:25:00|2018|2012|2015|2009|2019.5|2013.5|2014.8|2008.8|14
1614853800000|2021-03-04 10:30:00|2015.3|2009.3|2017.5|2011.5|2017.9|2011.9|2015.1|2009.1|31
1614854100000|2021-03-04 10:35:00|2017.3|2011.3|2015.9|2009.9|2017.5|2011.5|2015.9|2009.9|13
1614854400000|2021-03-04 10:40:00|2015.8|2009.8|2017|2011|2018.1|2012.1|2015.8|2009.8|14
1614854700000|2021-03-04 10:45:00|2017.8|2011.8|2019.6|2013.6|2019.6|2013.6|2017.5|2011.5|12
1614855000000|2021-03-04 10:50:00|2019.8|2013.8|2021|2015|2021|2015|2019|2013|6
1614855300000|2021-03-04 10:55:00|2021.3|2015.3|2021|2015|2021.3|2015.3|2021|2015|2
1614855600000|2021-03-04 11:00:00|2020.9|2014.9|2020.5|2014.5|2022.1|2016.1|2020.5|2014.5|16
1614855900000|2021-03-04 11:05:00|2020.3|2014.3|2015|2009|2020.5|2014.5|2015|2009|13
1614856200000|2021-03-04 11:10:00|2014.8|2008.8|2002.3|1996.3|2014.8|2008.8|2002.3|1996.3|61
1614856500000|2021-03-04 11:15:00|2002.4|1996.4|2006.8|2000.8|2008.5|2002.5|2001.4|1995.4|33
1614856800000|2021-03-04 11:20:00|2006.9|2000.9|2015.8|2009.8|2015.8|2009.8|2006.9|2000.9|39
1614857100000|2021-03-04 11:25:00|2015.3|2009.3|2012|2006|2015.3|2009.3|2010.4|2004.4|30
1614857400000|2021-03-04 11:30:00|2012.1|2006.1|2014.3|2008.3|2014.5|2008.5|2012.1|2006.1|12
1614857700000|2021-03-04 11:35:00|2014.4|2008.4|2015.4|2009.4|2015.4|2009.4|2014.4|2008.4|7
1614858000000|2021-03-04 11:40:00|2015.3|2009.3|2015.3|2009.3|2015.3|2009.3|2015.1|2009.1|3
1614858300000|2021-03-04 11:45:00|2015.4|2009.4|2017.9|2011.9|2017.9|2011.9|2015.3|2009.3|7
1614858600000|2021-03-04 11:50:00|2018.5|2012.5|2018.5|2012.5|2019.3|2013.3|2017.8|2011.8|10
1614858900000|2021-03-04 11:55:00|2018.9|2012.9|2020.3|2014.3|2020.3|2014.3|2018.8|2012.8|6
1614859200000|2021-03-04 12:00:00|2020.4|2014.4|2022.9|2016.9|2022.9|2016.9|2020.1|2014.1|24
1614859500000|2021-03-04 12:05:00|2022.6|2016.6|2017|2011|2022.6|2016.6|2014|2008|43
1614859800000|2021-03-04 12:10:00|2016.5|2010.5|2017.5|2011.5|2018.3|2012.3|2016.3|2010.3|10
1614860100000|2021-03-04 12:15:00|2017.4|2011.4|2015|2009|2017.5|2011.5|2014.9|2008.9|16
1614860400000|2021-03-04 12:20:00|2015.4|2009.4|2017|2011|2017.3|2011.3|2015.4|2009.4|8
1614860700000|2021-03-04 12:25:00|2016.8|2010.8|2021|2015|2022|2016|2016.8|2010.8|27
1614861000000|2021-03-04 12:30:00|2020.9|2014.9|2022.9|2016.9|2024.3|2018.3|2020.9|2014.9|37
1614861300000|2021-03-04 12:35:00|2023|2017|2029|2023|2029|2023|2023|2017|32
1614861600000|2021-03-04 12:40:00|2029.3|2023.3|2034.5|2028.5|2034.5|2028.5|2027.1|2021.1|34
1614861900000|2021-03-04 12:45:00|2034.3|2028.3|2035.8|2029.8|2036.1|2030.1|2032.8|2026.8|76
1614862200000|2021-03-04 12:50:00|2035.5|2029.5|2037.5|2031.5|2038.3|2032.3|2035.5|2029.5|40
1614862500000|2021-03-04 12:55:00|2036.8|2030.8|2036.5|2030.5|2037.3|2031.3|2035.8|2029.8|39
1614862800000|2021-03-04 13:00:00|2036.6|2030.6|2027.6|2021.6|2038|2032|2026.6|2020.6|206
1614863100000|2021-03-04 13:05:00|2027.5|2021.5|2027.6|2021.6|2027.6|2021.6|2018.4|2012.4|84
1614863400000|2021-03-04 13:10:00|2028|2022|2031.4|2025.4|2032.4|2026.4|2024.1|2018.1|136
1614863700000|2021-03-04 13:15:00|2031.3|2025.3|2032.3|2026.3|2033.4|2027.4|2029|2023|62
1614864000000|2021-03-04 13:20:00|2032.1|2026.1|2035|2029|2036|2030|2032.1|2026.1|53
1614864300000|2021-03-04 13:25:00|2035.1|2029.1|2035|2029|2035.9|2029.9|2033.3|2027.3|45
1614864600000|2021-03-04 13:30:00|2035.1|2029.1|2037.8|2031.8|2039.8|2033.8|2035.1|2029.1|29
1614864900000|2021-03-04 13:35:00|2038|2032|2041.9|2035.9|2042.5|2036.5|2037.8|2031.8|50
1614865200000|2021-03-04 13:40:00|2042.5|2036.5|2038.8|2032.8|2044.1|2038.1|2038.5|2032.5|65
1614865500000|2021-03-04 13:45:00|2038.9|2032.9|2035.9|2029.9|2039.6|2033.6|2035.9|2029.9|80
1614865800000|2021-03-04 13:50:00|2035.3|2029.3|2034.8|2028.8|2037.1|2031.1|2033.6|2027.6|75
1614866100000|2021-03-04 13:55:00|2035|2029|2040.4|2034.4|2040.4|2034.4|2033.6|2027.6|46
1614866400000|2021-03-04 14:00:00|2040.3|2034.3|2037|2031|2040.3|2034.3|2035.5|2029.5|41
1614866700000|2021-03-04 14:05:00|2036.9|2030.9|2039|2033|2039.4|2033.4|2036.9|2030.9|16
1614867000000|2021-03-04 14:10:00|2038.8|2032.8|2037.1|2031.1|2038.8|2032.8|2036.8|2030.8|25
1614867300000|2021-03-04 14:15:00|2037|2031|2034.3|2028.3|2038.5|2032.5|2034.1|2028.1|28
1614867600000|2021-03-04 14:20:00|2034.6|2028.6|2037.8|2031.8|2039.9|2033.9|2034.6|2028.6|30
1614867900000|2021-03-04 14:25:00|2037.6|2031.6|2034.4|2028.4|2037.6|2031.6|2033.5|2027.5|29
1614868200000|2021-03-04 14:30:00|2034.1|2028.1|2038|2032|2038.3|2032.3|2033.4|2027.4|66
1614868500000|2021-03-04 14:35:00|2037.8|2031.8|2034.3|2028.3|2037.8|2031.8|2033.4|2027.4|42
1614868800000|2021-03-04 14:40:00|2034.5|2028.5|2027.3|2021.3|2036.5|2030.5|2025.9|2019.9|63
1614869100000|2021-03-04 14:45:00|2027|2021|2028|2022|2034.3|2028.3|2026.9|2020.9|83
1614869400000|2021-03-04 14:50:00|2027.8|2021.8|2032.5|2026.5|2032.6|2026.6|2027.8|2021.8|56
1614869700000|2021-03-04 14:55:00|2032.3|2026.3|2036.4|2030.4|2036.4|2030.4|2030.4|2024.4|33
1614870000000|2021-03-04 15:00:00|2036|2030|2030.3|2024.3|2040.5|2034.5|2029.1|2023.1|64
1614870300000|2021-03-04 15:05:00|2030.4|2024.4|2030.9|2024.9|2037|2031|2029.5|2023.5|55
1614870600000|2021-03-04 15:10:00|2029.5|2023.5|2025.5|2019.5|2029.5|2023.5|2023.5|2017.5|71
1614870900000|2021-03-04 15:15:00|2025.3|2019.3|2024.5|2018.5|2026.5|2020.5|2023.3|2017.3|60
1614871200000|2021-03-04 15:20:00|2024.3|2018.3|2026.9|2020.9|2028.6|2022.6|2023.5|2017.5|35
1614871500000|2021-03-04 15:25:00|2026.6|2020.6|2029.1|2023.1|2030|2024|2024.8|2018.8|38
1614871800000|2021-03-04 15:30:00|2029|2023|2028.8|2022.8|2029.4|2023.4|2026.8|2020.8|32
1614872100000|2021-03-04 15:35:00|2028.5|2022.5|2031.5|2025.5|2032.4|2026.4|2028|2022|28
1614872400000|2021-03-04 15:40:00|2032.3|2026.3|2035.5|2029.5|2036.5|2030.5|2032|2026|40
1614872700000|2021-03-04 15:45:00|2035.6|2029.6|2035.4|2029.4|2037.5|2031.5|2035.3|2029.3|43
1614873000000|2021-03-04 15:50:00|2035.5|2029.5|2029.3|2023.3|2035.5|2029.5|2029.3|2023.3|14
1614873300000|2021-03-04 15:55:00|2028.8|2022.8|2040.6|2034.6|2041.3|2035.3|2028.8|2022.8|33
1614873600000|2021-03-04 16:00:00|2040.8|2034.8|2033.4|2027.4|2041.5|2035.5|2033|2027|45
1614873900000|2021-03-04 16:05:00|2033.8|2027.8|2024.8|2018.8|2034.1|2028.1|2023.5|2017.5|88
1614874200000|2021-03-04 16:10:00|2025|2019|2020.8|2014.8|2027.8|2021.8|2019.9|2013.9|63
1614874500000|2021-03-04 16:15:00|2020.6|2014.6|2019.8|2013.8|2021.1|2015.1|2015|2009|127
1614874800000|2021-03-04 16:20:00|2019.5|2013.5|2023.5|2017.5|2024.8|2018.8|2016.3|2010.3|63
1614875100000|2021-03-04 16:25:00|2023|2017|2019|2013|2023|2017|2019|2013|9
1614875400000|2021-03-04 16:30:00|2019.3|2013.3|2019.3|2013.3|2026.5|2020.5|2019|2013|37
1614875700000|2021-03-04 16:35:00|2019.5|2013.5|2021.8|2015.8|2024.1|2018.1|2019.5|2013.5|29
1614876000000|2021-03-04 16:40:00|2022|2016|2022.1|2016.1|2025.3|2019.3|2021.5|2015.5|28
1614876300000|2021-03-04 16:45:00|2021.8|2015.8|2019.9|2013.9|2021.8|2015.8|2019.8|2013.8|14
1614876600000|2021-03-04 16:50:00|2020|2014|2020.8|2014.8|2021|2015|2019.8|2013.8|12
1614876900000|2021-03-04 16:55:00|2020.5|2014.5|2020.5|2014.5|2020.8|2014.8|2020.5|2014.5|4
1614877500000|2021-03-04 17:05:00|2020.6|2014.6|2020.8|2014.8|2020.8|2014.8|2020.5|2014.5|4
1614877800000|2021-03-04 17:10:00|2020.5|2014.5|2021.3|2015.3|2021.3|2015.3|2020.5|2014.5|2
1614878700000|2021-03-04 17:25:00|2021|2015|2021.9|2015.9|2022|2016|2020.8|2014.8|6
1614879000000|2021-03-04 17:30:00|2022|2016|2020.9|2014.9|2022|2016|2020.8|2014.8|8
1614879300000|2021-03-04 17:35:00|2020.8|2014.8|2016.8|2010.8|2020.8|2014.8|2016.8|2010.8|19
1614879600000|2021-03-04 17:40:00|2016.9|2010.9|2019.4|2013.4|2019.5|2013.5|2016.9|2010.9|15
1614879900000|2021-03-04 17:45:00|2018.6|2012.6|2015.3|2009.3|2019.3|2013.3|2015.3|2009.3|8
1614880200000|2021-03-04 17:50:00|2014.8|2008.8|2014.3|2008.3|2015|2009|2014.3|2008.3|6
1614880500000|2021-03-04 17:55:00|2013.9|2007.9|2010.6|2004.6|2014|2008|2010.6|2004.6|24
1614906000000|2021-03-05 01:00:00|2009.6|2003.6|2009.6|2003.6|2009.6|2003.6|2008.8|2002.8|5
1614906300000|2021-03-05 01:05:00|2010.4|2004.4|2015.3|2009.3|2015.9|2009.9|2008.4|2002.4|47
1614906600000|2021-03-05 01:10:00|2015.4|2009.4|2014.1|2008.1|2015.4|2009.4|2014.1|2008.1|2
1614906900000|2021-03-05 01:15:00|2013.6|2007.6|2011.6|2005.6|2013.9|2007.9|2009.6|2003.6|44
1614907200000|2021-03-05 01:20:00|2012.5|2006.5|2011.6|2005.6|2013.1|2007.1|2009.6|2003.6|64
1614907500000|2021-03-05 01:25:00|2011.5|2005.5|2011.4|2005.4|2011.5|2005.5|2010.6|2004.6|8
1614907800000|2021-03-05 01:30:00|2011.1|2005.1|2011.1|2005.1|2011.1|2005.1|2011.1|2005.1|1
1614908100000|2021-03-05 01:35:00|2011.4|2005.4|2012.6|2006.6|2013.6|2007.6|2011.4|2005.4|14
1614908400000|2021-03-05 01:40:00|2013|2007|2012.6|2006.6|2013.4|2007.4|2012.6|2006.6|17
1614908700000|2021-03-05 01:45:00|2013.4|2007.4|2012.1|2006.1|2013.4|2007.4|2011.1|2005.1|28
1614909000000|2021-03-05 01:50:00|2012.4|2006.4|2012.6|2006.6|2013.9|2007.9|2010.4|2004.4|78
1614909600000|2021-03-05 02:00:00|2013|2007|2013.4|2007.4|2013.8|2007.8|2012.6|2006.6|16
1614909900000|2021-03-05 02:05:00|2013.1|2007.1|2015.3|2009.3|2015.4|2009.4|2013.1|2007.1|17
1614910200000|2021-03-05 02:10:00|2015.4|2009.4|2016.1|2010.1|2017.4|2011.4|2015.1|2009.1|33
1614910800000|2021-03-05 02:20:00|2016.4|2010.4|2016.6|2010.6|2016.6|2010.6|2016.4|2010.4|2
1614911400000|2021-03-05 02:30:00|2016.5|2010.5|2016.9|2010.9|2017.1|2011.1|2014.5|2008.5|42
1614911700000|2021-03-05 02:35:00|2016.8|2010.8|2018.6|2012.6|2018.6|2012.6|2016.5|2010.5|45
1614912000000|2021-03-05 02:40:00|2018.5|2012.5|2019.1|2013.1|2019.1|2013.1|2018.4|2012.4|8
1614912300000|2021-03-05 02:45:00|2019.3|2013.3|2019.9|2013.9|2020.4|2014.4|2018.6|2012.6|38
1614912600000|2021-03-05 02:50:00|2020|2014|2019.1|2013.1|2021.6|2015.6|2019.1|2013.1|82
1614912900000|2021-03-05 02:55:00|2019.3|2013.3|2019.4|2013.4|2019.5|2013.5|2018.8|2012.8|13
1614913200000|2021-03-05 03:00:00|2019.5|2013.5|2019.9|2013.9|2019.9|2013.9|2019.4|2013.4|5
1614913500000|2021-03-05 03:05:00|2019.8|2013.8|2019.6|2013.6|2019.8|2013.8|2019.5|2013.5|7
1614913800000|2021-03-05 03:10:00|2019.9|2013.9|2021.4|2015.4|2021.4|2015.4|2019.9|2013.9|11
1614914100000|2021-03-05 03:15:00|2021.6|2015.6|2022.9|2016.9|2023|2017|2020.4|2014.4|52
1614914400000|2021-03-05 03:20:00|2023|2017|2023.3|2017.3|2025.4|2019.4|2022.3|2016.3|33
1614914700000|2021-03-05 03:25:00|2023.1|2017.1|2023.4|2017.4|2023.4|2017.4|2023.1|2017.1|2
1614915000000|2021-03-05 03:30:00|2023.9|2017.9|2024.1|2018.1|2024.4|2018.4|2023.9|2017.9|11
1614915300000|2021-03-05 03:35:00|2024.4|2018.4|2024.1|2018.1|2024.4|2018.4|2024.1|2018.1|3
1614917100000|2021-03-05 04:05:00|2023.9|2017.9|2023.6|2017.6|2023.9|2017.9|2023.6|2017.6|2
1614917400000|2021-03-05 04:10:00|2023|2017|2023.4|2017.4|2023.6|2017.6|2022.9|2016.9|6
1614917700000|2021-03-05 04:15:00|2023.1|2017.1|2023.1|2017.1|2023.1|2017.1|2023.1|2017.1|1
1614918000000|2021-03-05 04:20:00|2023.4|2017.4|2023.4|2017.4|2023.4|2017.4|2023.4|2017.4|1
1614921900000|2021-03-05 05:25:00|2023.6|2017.6|2025.5|2019.5|2025.6|2019.6|2023.6|2017.6|6
1614922200000|2021-03-05 05:30:00|2026.3|2020.3|2026.1|2020.1|2027.9|2021.9|2025.9|2019.9|18
1614922500000|2021-03-05 05:35:00|2026.3|2020.3|2029.6|2023.6|2029.6|2023.6|2026.3|2020.3|21
1614922800000|2021-03-05 05:40:00|2029.3|2023.3|2042.4|2036.4|2046.3|2040.3|2028.8|2022.8|255
1614923100000|2021-03-05 05:45:00|2042.3|2036.3|2038.6|2032.6|2043.4|2037.4|2038.4|2032.4|41
1614923400000|2021-03-05 05:50:00|2038.8|2032.8|2039.6|2033.6|2042.9|2036.9|2038.4|2032.4|103
1614923700000|2021-03-05 05:55:00|2039.1|2033.1|2042.5|2036.5|2043.6|2037.6|2038.6|2032.6|63
1614924000000|2021-03-05 06:00:00|2042.8|2036.8|2040.3|2034.3|2043.1|2037.1|2038.3|2032.3|115
1614924300000|2021-03-05 06:05:00|2040.1|2034.1|2040.1|2034.1|2042.3|2036.3|2038.6|2032.6|116
1614924600000|2021-03-05 06:10:00|2040|2034|2040.5|2034.5|2042.3|2036.3|2039.8|2033.8|183
1614924900000|2021-03-05 06:15:00|2040.4|2034.4|2043.1|2037.1|2044.6|2038.6|2040.1|2034.1|50
1614925200000|2021-03-05 06:20:00|2043.4|2037.4|2042.4|2036.4|2043.4|2037.4|2042.4|2036.4|5
1614925500000|2021-03-05 06:25:00|2042.1|2036.1|2039.1|2033.1|2042.6|2036.6|2038.4|2032.4|63
1614925800000|2021-03-05 06:30:00|2038.9|2032.9|2039.9|2033.9|2041.5|2035.5|2038.9|2032.9|46
1614926100000|2021-03-05 06:35:00|2039.6|2033.6|2036.1|2030.1|2039.6|2033.6|2035|2029|246
1614926400000|2021-03-05 06:40:00|2035.9|2029.9|2035.8|2029.8|2036.6|2030.6|2034.9|2028.9|62
1614926700000|2021-03-05 06:45:00|2036.3|2030.3|2032.6|2026.6|2036.6|2030.6|2031.4|2025.4|96
1614927000000|2021-03-05 06:50:00|2032.9|2026.9|2031|2025|2033.3|2027.3|2030.4|2024.4|162
1614927300000|2021-03-05 06:55:00|2031.9|2025.9|2030.1|2024.1|2031.9|2025.9|2026.6|2020.6|81
1614927600000|2021-03-05 07:00:00|2030.4|2024.4|2032.8|2026.8|2035.1|2029.1|2030.4|2024.4|39
1614927900000|2021-03-05 07:05:00|2032.9|2026.9|2032.1|2026.1|2034.5|2028.5|2032|2026|18
1614928200000|2021-03-05 07:10:00|2032.9|2026.9|2032.6|2026.6|2034.6|2028.6|2032.5|2026.5|15
1614928800000|2021-03-05 07:20:00|2032.4|2026.4|2031.1|2025.1|2032.4|2026.4|2029.9|2023.9|21
1614929100000|2021-03-05 07:25:00|2032.1|2026.1|2032.4|2026.4|2032.5|2026.5|2031.9|2025.9|14
1614929400000|2021-03-05 07:30:00|2032.6|2026.6|2032.4|2026.4|2032.6|2026.6|2031.4|2025.4|8
1614929700000|2021-03-05 07:35:00|2032.1|2026.1|2031.9|2025.9|2032.1|2026.1|2031.9|2025.9|2
1614930000000|2021-03-05 07:40:00|2032|2026|2035.9|2029.9|2035.9|2029.9|2032|2026|11
1614930300000|2021-03-05 07:45:00|2035.5|2029.5|2033.3|2027.3|2035.5|2029.5|2031.1|2025.1|9
1614930600000|2021-03-05 07:50:00|2033.8|2027.8|2033.4|2027.4|2034.1|2028.1|2033.3|2027.3|41
1614930900000|2021-03-05 07:55:00|2033.5|2027.5|2033.5|2027.5|2033.5|2027.5|2033.5|2027.5|1
1614931200000|2021-03-05 08:00:00|2033.3|2027.3|2032|2026|2033.5|2027.5|2031.8|2025.8|26
1614931500000|2021-03-05 08:05:00|2031.8|2025.8|2030.1|2024.1|2032.3|2026.3|2026.5|2020.5|24
1614931800000|2021-03-05 08:10:00|2030.5|2024.5|2034.6|2028.6|2034.6|2028.6|2030.5|2024.5|18
1614932100000|2021-03-05 08:15:00|2034.8|2028.8|2035.3|2029.3|2035.3|2029.3|2034.3|2028.3|19
1614932400000|2021-03-05 08:20:00|2035.1|2029.1|2035.3|2029.3|2035.3|2029.3|2032|2026|21
1614932700000|2021-03-05 08:25:00|2035.1|2029.1|2034.3|2028.3|2035.1|2029.1|2032.8|2026.8|20
1614933000000|2021-03-05 08:30:00|2034.4|2028.4|2035.6|2029.6|2035.6|2029.6|2034.3|2028.3|10
1614933300000|2021-03-05 08:35:00|2035.8|2029.8|2036.9|2030.9|2037.3|2031.3|2035.8|2029.8|11
1614933600000|2021-03-05 08:40:00|2036.8|2030.8|2036.6|2030.6|2037|2031|2035.4|2029.4|16
1614933900000|2021-03-05 08:45:00|2036.5|2030.5|2040.4|2034.4|2040.4|2034.4|2036.4|2030.4|34
1614934200000|2021-03-05 08:50:00|2040.5|2034.5|2039.1|2033.1|2040.5|2034.5|2039.1|2033.1|13
1614934500000|2021-03-05 08:55:00|2039|2033|2038.8|2032.8|2039|2033|2035.5|2029.5|25
1614934800000|2021-03-05 09:00:00|2038.5|2032.5|2042.4|2036.4|2042.4|2036.4|2038.3|2032.3|20
1614935100000|2021-03-05 09:05:00|2042.5|2036.5|2042.9|2036.9|2043.5|2037.5|2042.5|2036.5|14
1614935400000|2021-03-05 09:10:00|2042.8|2036.8|2039.8|2033.8|2042.9|2036.9|2039.8|2033.8|19
1614935700000|2021-03-05 09:15:00|2039.5|2033.5|2036.8|2030.8|2039.5|2033.5|2036.5|2030.5|30
1614936000000|2021-03-05 09:20:00|2036.9|2030.9|2040|2034|2040|2034|2036.9|2030.9|19
1614936300000|2021-03-05 09:25:00|2040.3|2034.3|2043.5|2037.5|2043.9|2037.9|2039.5|2033.5|19
1614936600000|2021-03-05 09:30:00|2043.3|2037.3|2041.8|2035.8|2043.3|2037.3|2041|2035|28
1614936900000|2021-03-05 09:35:00|2042|2036|2039.8|2033.8|2042|2036|2039.1|2033.1|16
1614937200000|2021-03-05 09:40:00|2039.6|2033.6|2040.6|2034.6|2040.6|2034.6|2039.3|2033.3|13
1614937500000|2021-03-05 09:45:00|2040.5|2034.5|2041.5|2035.5|2041.8|2035.8|2040.5|2034.5|17
1614937800000|2021-03-05 09:50:00|2041.8|2035.8|2043.3|2037.3|2044.3|2038.3|2041.8|2035.8|20
1614938100000|2021-03-05 09:55:00|2043.5|2037.5|2044.8|2038.8|2045.1|2039.1|2043.5|2037.5|8
1614938400000|2021-03-05 10:00:00|2044.6|2038.6|2043.8|2037.8|2044.6|2038.6|2041.8|2035.8|21
1614938700000|2021-03-05 10:05:00|2043.6|2037.6|2041.8|2035.8|2043.6|2037.6|2040.3|2034.3|27
1614939000000|2021-03-05 10:10:00|2041.5|2035.5|2041.3|2035.3|2041.5|2035.5|2040.3|2034.3|16
1614939300000|2021-03-05 10:15:00|2041.5|2035.5|2041|2035|2041.8|2035.8|2041|2035|19
1614939600000|2021-03-05 10:20:00|2041.1|2035.1|2041|2035|2041.3|2035.3|2040.8|2034.8|10
1614939900000|2021-03-05 10:25:00|2041.3|2035.3|2042|2036|2042.5|2036.5|2041.3|2035.3|12
1614940200000|2021-03-05 10:30:00|2041.8|2035.8|2040|2034|2041.8|2035.8|2039.1|2033.1|27
1614940500000|2021-03-05 10:35:00|2039.8|2033.8|2039.5|2033.5|2040.9|2034.9|2038.9|2032.9|18
1614940800000|2021-03-05 10:40:00|2039.6|2033.6|2040|2034|2040.1|2034.1|2039.3|2033.3|13
1614941100000|2021-03-05 10:45:00|2039.6|2033.6|2036.8|2030.8|2039.6|2033.6|2036.8|2030.8|15
1614941400000|2021-03-05 10:50:00|2036.1|2030.1|2035.8|2029.8|2036.3|2030.3|2035.3|2029.3|11
1614941700000|2021-03-05 10:55:00|2036|2030|2037.6|2031.6|2037.6|2031.6|2035.8|2029.8|20
1614942000000|2021-03-05 11:00:00|2037.5|2031.5|2036.3|2030.3|2037.5|2031.5|2035|2029|24
1614942300000|2021-03-05 11:05:00|2037.5|2031.5|2038.3|2032.3|2038.3|2032.3|2037.5|2031.5|4
1614942600000|2021-03-05 11:10:00|2038.4|2032.4|2035.5|2029.5|2038.6|2032.6|2035.5|2029.5|14
1614942900000|2021-03-05 11:15:00|2035.3|2029.3|2034.9|2028.9|2035.3|2029.3|2034.4|2028.4|5
1614943200000|2021-03-05 11:20:00|2034.8|2028.8|2035|2029|2035.3|2029.3|2034|2028|12
1614943500000|2021-03-05 11:25:00|2035.4|2029.4|2036.8|2030.8|2036.8|2030.8|2035.4|2029.4|10
1614943800000|2021-03-05 11:30:00|2036.6|2030.6|2036.5|2030.5|2036.8|2030.8|2034.3|2028.3|28
1614944100000|2021-03-05 11:35:00|2036.3|2030.3|2036|2030|2036.5|2030.5|2035.8|2029.8|9
1614944400000|2021-03-05 11:40:00|2035.9|2029.9|2034.9|2028.9|2035.9|2029.9|2034.9|2028.9|7
1614944700000|2021-03-05 11:45:00|2035.1|2029.1|2037.8|2031.8|2037.8|2031.8|2035|2029|11
1614945000000|2021-03-05 11:50:00|2038|2032|2039.1|2033.1|2039.5|2033.5|2038|2032|16
1614945300000|2021-03-05 11:55:00|2039.3|2033.3|2038.8|2032.8|2041|2035|2037.4|2031.4|32
1614945600000|2021-03-05 12:00:00|2038.5|2032.5|2039.9|2033.9|2040|2034|2037.3|2031.3|19
1614945900000|2021-03-05 12:05:00|2039.8|2033.8|2038.1|2032.1|2040.5|2034.5|2037.8|2031.8|27
1614946200000|2021-03-05 12:10:00|2038|2032|2038.8|2032.8|2039.3|2033.3|2035.5|2029.5|30
1614946500000|2021-03-05 12:15:00|2038.6|2032.6|2038.3|2032.3|2039|2033|2035.8|2029.8|21
1614946800000|2021-03-05 12:20:00|2038.1|2032.1|2038.8|2032.8|2039.3|2033.3|2037.4|2031.4|10
1614947100000|2021-03-05 12:25:00|2038.5|2032.5|2040.4|2034.4|2040.4|2034.4|2037.5|2031.5|16
1614947400000|2021-03-05 12:30:00|2040.8|2034.8|2040.5|2034.5|2040.9|2034.9|2040.5|2034.5|4
1614947700000|2021-03-05 12:35:00|2040.3|2034.3|2038.8|2032.8|2040.3|2034.3|2037.1|2031.1|21
1614948000000|2021-03-05 12:40:00|2038.6|2032.6|2038.9|2032.9|2038.9|2032.9|2036.1|2030.1|21
1614948300000|2021-03-05 12:45:00|2038.8|2032.8|2039.1|2033.1|2042|2036|2037.1|2031.1|89
1614948600000|2021-03-05 12:50:00|2039|2033|2036.3|2030.3|2039|2033|2036.3|2030.3|15
1614948900000|2021-03-05 12:55:00|2036.5|2030.5|2035.3|2029.3|2038.3|2032.3|2035.3|2029.3|17
1614949200000|2021-03-05 13:00:00|2035|2029|2020.8|2014.8|2035|2029|2020.8|2014.8|196
1614949500000|2021-03-05 13:05:00|2020.6|2014.6|2016.9|2010.9|2020.6|2014.6|2015.3|2009.3|75
1614949800000|2021-03-05 13:10:00|2016.8|2010.8|2015|2009|2017.8|2011.8|2014.8|2008.8|73
1614950100000|2021-03-05 13:15:00|2014.8|2008.8|2015.5|2009.5|2016|2010|2008.8|2002.8|82
1614950400000|2021-03-05 13:20:00|2015.6|2009.6|2012.8|2006.8|2015.6|2009.6|2010.3|2004.3|104
1614950700000|2021-03-05 13:25:00|2012.5|2006.5|2012|2006|2016|2010|2009.3|2003.3|128
1614951000000|2021-03-05 13:30:00|2012.5|2006.5|2007|2001|2012.5|2006.5|2004.8|1998.8|59
1614951300000|2021-03-05 13:35:00|2007.1|2001.1|2010.5|2004.5|2010.8|2004.8|2005.6|1999.6|38
1614951600000|2021-03-05 13:40:00|2009.6|2003.6|2008.3|2002.3|2009.6|2003.6|2006|2000|47
1614951900000|2021-03-05 13:45:00|2007.5|2001.5|2010.8|2004.8|2011|2005|2005.8|1999.8|57
1614952200000|2021-03-05 13:50:00|2010.9|2004.9|2011|2005|2012|2006|2010.8|2004.8|24
1614952500000|2021-03-05 13:55:00|2010.1|2004.1|2009|2003|2011|2005|2009|2003|18
1614952800000|2021-03-05 14:00:00|2008.4|2002.4|2008.8|2002.8|2008.8|2002.8|2007.9|2001.9|12
1614953100000|2021-03-05 14:05:00|2008.5|2002.5|2008.9|2002.9|2009.1|2003.1|2007.8|2001.8|16
1614953400000|2021-03-05 14:10:00|2008.8|2002.8|2008.3|2002.3|2008.8|2002.8|2006.5|2000.5|32
1614953700000|2021-03-05 14:15:00|2008.5|2002.5|2012.3|2006.3|2012.9|2006.9|2008.5|2002.5|52
1614954000000|2021-03-05 14:20:00|2012.4|2006.4|2010.3|2004.3|2012.5|2006.5|2010.3|2004.3|23
1614954300000|2021-03-05 14:25:00|2009.9|2003.9|2013.6|2007.6|2013.6|2007.6|2009.9|2003.9|14
1614954600000|2021-03-05 14:30:00|2013.8|2007.8|2013|2007|2014|2008|2012.9|2006.9|15
1614954900000|2021-03-05 14:35:00|2012.8|2006.8|2011.3|2005.3|2013.1|2007.1|2011.3|2005.3|17
1614955200000|2021-03-05 14:40:00|2010.8|2004.8|2010.8|2004.8|2012.9|2006.9|2010.5|2004.5|35
1614955500000|2021-03-05 14:45:00|2010.9|2004.9|2011.9|2005.9|2012.9|2006.9|2010.8|2004.8|31
1614955800000|2021-03-05 14:50:00|2012.1|2006.1|2016.3|2010.3|2016.3|2010.3|2011.5|2005.5|17
1614956100000|2021-03-05 14:55:00|2016|2010|2019.8|2013.8|2019.8|2013.8|2014.9|2008.9|48
1614956400000|2021-03-05 15:00:00|2019.6|2013.6|2018.5|2012.5|2019.6|2013.6|2017|2011|68
1614956700000|2021-03-05 15:05:00|2019|2013|2018.9|2012.9|2023.3|2017.3|2018.3|2012.3|41
1614957000000|2021-03-05 15:10:00|2018.1|2012.1|2019|2013|2019.8|2013.8|2016|2010|46
1614957300000|2021-03-05 15:15:00|2018.8|2012.8|2018.5|2012.5|2019.5|2013.5|2017.3|2011.3|28
1614957600000|2021-03-05 15:20:00|2018.4|2012.4|2019|2013|2019.8|2013.8|2017.9|2011.9|22
1614957900000|2021-03-05 15:25:00|2019.1|2013.1|2019.5|2013.5|2020|2014|2019.1|2013.1|28
1614958200000|2021-03-05 15:30:00|2019.3|2013.3|2015.3|2009.3|2019.3|2013.3|2015.3|2009.3|19
1614958500000|2021-03-05 15:35:00|2015.9|2009.9|2014.8|2008.8|2016.9|2010.9|2014.6|2008.6|16
1614958800000|2021-03-05 15:40:00|2015.3|2009.3|2013.9|2007.9|2015.3|2009.3|2013.9|2007.9|9
1614959100000|2021-03-05 15:45:00|2013.8|2007.8|2021|2015|2022|2016|2013.1|2007.1|42
1614959400000|2021-03-05 15:50:00|2020.5|2014.5|2020.3|2014.3|2021.4|2015.4|2019.5|2013.5|29
1614959700000|2021-03-05 15:55:00|2019.3|2013.3|2015.5|2009.5|2021|2015|2014.8|2008.8|65
1614960000000|2021-03-05 16:00:00|2015|2009|2014.4|2008.4|2015|2009|2014.4|2008.4|3
1614960300000|2021-03-05 16:05:00|2014.5|2008.5|2010.1|2004.1|2014.5|2008.5|2010.1|2004.1|19
1614960600000|2021-03-05 16:10:00|2010|2004|2004.6|1998.6|2010|2004|2003.9|1997.9|39
1614960900000|2021-03-05 16:15:00|2003.9|1997.9|2007.5|2001.5|2009.3|2003.3|2003.8|1997.8|95
1614961200000|2021-03-05 16:20:00|2007.8|2001.8|2006.5|2000.5|2009.4|2003.4|2006.5|2000.5|29
1614961500000|2021-03-05 16:25:00|2006.4|2000.4|2006.6|2000.6|2006.8|2000.8|2004.3|1998.3|21
1614961800000|2021-03-05 16:30:00|2006.8|2000.8|2008.8|2002.8|2010|2004|2006.8|2000.8|25
1614962100000|2021-03-05 16:35:00|2008.6|2002.6|2010.6|2004.6|2011.1|2005.1|2008.6|2002.6|9
1614962400000|2021-03-05 16:40:00|2010.8|2004.8|2009.3|2003.3|2010.9|2004.9|2009.1|2003.1|21
1614962700000|2021-03-05 16:45:00|2009.1|2003.1|2009.4|2003.4|2009.4|2003.4|2008.5|2002.5|25
1614963000000|2021-03-05 16:50:00|2009|2003|2008.5|2002.5|2009.6|2003.6|2007.8|2001.8|19
1614963300000|2021-03-05 16:55:00|2008.6|2002.6|2008.1|2002.1|2008.8|2002.8|2007.4|2001.4|22
1614963600000|2021-03-05 17:00:00|2008.3|2002.3|2008.8|2002.8|2008.8|2002.8|2008.3|2002.3|4
1614963900000|2021-03-05 17:05:00|2008.9|2002.9|2009.3|2003.3|2009.5|2003.5|2008.9|2002.9|5
1614964200000|2021-03-05 17:10:00|2009.5|2003.5|2014.8|2008.8|2014.8|2008.8|2009.4|2003.4|16
1614964500000|2021-03-05 17:15:00|2014.5|2008.5|2015|2009|2015.6|2009.6|2014.3|2008.3|6
1614965100000|2021-03-05 17:25:00|2014.9|2008.9|2014.8|2008.8|2015.3|2009.3|2014.5|2008.5|5
1614965400000|2021-03-05 17:30:00|2013.8|2007.8|2010.6|2004.6|2014.5|2008.5|2010.6|2004.6|6
1614965700000|2021-03-05 17:35:00|2009.8|2003.8|2010.5|2004.5|2011|2005|2009.8|2003.8|7
1614966000000|2021-03-05 17:40:00|2011.4|2005.4|2011.5|2005.5|2013|2007|2011.3|2005.3|10
1614966300000|2021-03-05 17:45:00|2012.1|2006.1|2014.3|2008.3|2014.3|2008.3|2012.1|2006.1|6
1614966600000|2021-03-05 17:50:00|2014.5|2008.5|2014.5|2008.5|2014.5|2008.5|2014.4|2008.4|3
1614966900000|2021-03-05 17:55:00|2014.9|2008.9|2014.8|2008.8|2015.3|2009.3|2014|2008|13
1615165200000|2021-03-08 01:00:00|2012|2000.8|2014|2008|2014|2008|2012|2000.8|3
1615165500000|2021-03-08 01:05:00|2014.5|2008.5|2018.5|2012.5|2019|2013|2014.3|2008.3|24
1615165800000|2021-03-08 01:10:00|2017.5|2011.5|2017.5|2011.5|2018.5|2012.5|2017|2011|37
1615166100000|2021-03-08 01:15:00|2017|2011|2014.5|2008.5|2017.5|2011.5|2013.8|2007.8|124
1615166400000|2021-03-08 01:20:00|2014.8|2008.8|2010.3|2004.3|2016.5|2010.5|2010.3|2004.3|142
1615166700000|2021-03-08 01:25:00|2011|2005|2010.3|2004.3|2011.8|2005.8|2009.3|2003.3|93
1615167000000|2021-03-08 01:30:00|2010.5|2004.5|2013|2007|2014|2008|2007.3|2001.3|84
1615167300000|2021-03-08 01:35:00|2014.5|2008.5|2009.8|2003.8|2014.5|2008.5|2008|2002|81
1615167600000|2021-03-08 01:40:00|2009.5|2003.5|2010|2004|2010.5|2004.5|2009|2003|48
1615167900000|2021-03-08 01:45:00|2010.3|2004.3|2011.9|2005.9|2012.5|2006.5|2010.3|2004.3|17
1615168200000|2021-03-08 01:50:00|2012.3|2006.3|2015.4|2009.4|2015.4|2009.4|2012.1|2006.1|39
1615168500000|2021-03-08 01:55:00|2014.9|2008.9|2017.4|2011.4|2017.4|2011.4|2014.4|2008.4|64
1615168800000|2021-03-08 02:00:00|2018.8|2012.8|2018.8|2012.8|2019|2013|2017.8|2011.8|18
1615169100000|2021-03-08 02:05:00|2018.5|2012.5|2018.8|2012.8|2018.8|2012.8|2018.3|2012.3|3
1615169400000|2021-03-08 02:10:00|2018.5|2012.5|2018|2012|2018.5|2012.5|2018|2012|3
1615169700000|2021-03-08 02:15:00|2018.3|2012.3|2018.3|2012.3|2018.3|2012.3|2018.3|2012.3|1
1615170000000|2021-03-08 02:20:00|2017|2011|2017|2011|2017|2011|2017|2011|1
1615170300000|2021-03-08 02:25:00|2017.5|2011.5|2017.8|2011.8|2017.8|2011.8|2017.5|2011.5|2
1615170600000|2021-03-08 02:30:00|2017|2011|2015.8|2009.8|2017|2011|2014.3|2008.3|131
1615170900000|2021-03-08 02:35:00|2016|2010|2011.8|2005.8|2016.3|2010.3|2011.8|2005.8|62
1615171200000|2021-03-08 02:40:00|2011.3|2005.3|2010|2004|2012.5|2006.5|2010|2004|89
1615171500000|2021-03-08 02:45:00|2010.3|2004.3|2010.5|2004.5|2012|2006|2009.5|2003.5|41
1615171800000|2021-03-08 02:50:00|2011.3|2005.3|2013|2007|2013.5|2007.5|2011.3|2005.3|10
1615172100000|2021-03-08 02:55:00|2013.5|2007.5|2011.5|2005.5|2013.5|2007.5|2011|2005|17
1615172400000|2021-03-08 03:00:00|2011.8|2005.8|2013|2007|2014|2008|2011.5|2005.5|13
1615172700000|2021-03-08 03:05:00|2012|2006|2009.9|2003.9|2012|2006|2009.1|2003.1|28
1615173000000|2021-03-08 03:10:00|2009.4|2003.4|2010.1|2004.1|2010.1|2004.1|2008|2002|61
1615173300000|2021-03-08 03:15:00|2009.9|2003.9|2009.9|2003.9|2011.9|2005.9|2009.6|2003.6|40
1615173600000|2021-03-08 03:20:00|2010.1|2004.1|2008.9|2002.9|2010.4|2004.4|2008.1|2002.1|21
1615173900000|2021-03-08 03:25:00|2009.4|2003.4|2008.9|2002.9|2009.9|2003.9|2008.9|2002.9|14
1615174200000|2021-03-08 03:30:00|2009|2003|2009|2003|2009|2003|2009|2003|1
1615174800000|2021-03-08 03:40:00|2009.1|2003.1|2008.6|2002.6|2009.1|2003.1|2008.6|2002.6|3
1615175100000|2021-03-08 03:45:00|2008.9|2002.9|2013.1|2007.1|2013.3|2007.3|2008.9|2002.9|8
1615175400000|2021-03-08 03:50:00|2012.9|2006.9|2015.1|2009.1|2016.8|2010.8|2012.9|2006.9|7
1615175700000|2021-03-08 03:55:00|2014.9|2008.9|2014.1|2008.1|2014.9|2008.9|2014.1|2008.1|4
1615176000000|2021-03-08 04:00:00|2014.4|2008.4|2014.4|2008.4|2014.4|2008.4|2014.4|2008.4|1
1615176300000|2021-03-08 04:05:00|2014.6|2008.6|2014.4|2008.4|2014.6|2008.6|2014.4|2008.4|2
1615176900000|2021-03-08 04:15:00|2014.1|2008.1|2014.4|2008.4|2014.4|2008.4|2014.1|2008.1|2
1615177200000|2021-03-08 04:20:00|2014.6|2008.6|2014.6|2008.6|2014.6|2008.6|2014.6|2008.6|1
1615178100000|2021-03-08 04:35:00|2015.9|2009.9|2016.6|2010.6|2016.6|2010.6|2015.6|2009.6|6
1615178400000|2021-03-08 04:40:00|2017.1|2011.1|2017.1|2011.1|2017.1|2011.1|2017.1|2011.1|1
1615179000000|2021-03-08 04:50:00|2016.9|2010.9|2016.9|2010.9|2016.9|2010.9|2016.9|2010.9|1
1615179900000|2021-03-08 05:05:00|2017.6|2011.6|2018.1|2012.1|2018.4|2012.4|2017.6|2011.6|8
1615180200000|2021-03-08 05:10:00|2017.9|2011.9|2018|2012|2018|2012|2017.4|2011.4|4
1615180500000|2021-03-08 05:15:00|2017.8|2011.8|2015.8|2009.8|2017.8|2011.8|2015.5|2009.5|4
1615180800000|2021-03-08 05:20:00|2015.6|2009.6|2014.6|2008.6|2015.6|2009.6|2014.6|2008.6|2
1615181100000|2021-03-08 05:25:00|2014.5|2008.5|2014.4|2008.4|2014.5|2008.5|2013.9|2007.9|6
1615181400000|2021-03-08 05:30:00|2011.4|2005.4|2010.6|2004.6|2011.9|2005.9|2006.9|2000.9|105
1615181700000|2021-03-08 05:35:00|2010.5|2004.5|2011.1|2005.1|2012.9|2006.9|2010|2004|147
1615182000000|2021-03-08 05:40:00|2010.9|2004.9|2009.1|2003.1|2011.9|2005.9|2008.6|2002.6|52
1615182300000|2021-03-08 05:45:00|2009.4|2003.4|2009.9|2003.9|2011.6|2005.6|2009|2003|82
1615182600000|2021-03-08 05:50:00|2009.6|2003.6|2010|2004|2011.6|2005.6|2009.4|2003.4|86
1615182900000|2021-03-08 05:55:00|2010.1|2004.1|2008.9|2002.9|2011.1|2005.1|2008.6|2002.6|70
1615183200000|2021-03-08 06:00:00|2008.8|2002.8|2010.9|2004.9|2011.4|2005.4|2007.4|2001.4|65
1615183500000|2021-03-08 06:05:00|2010.8|2004.8|2010.6|2004.6|2010.9|2004.9|2010.6|2004.6|5
1615183800000|2021-03-08 06:10:00|2010.9|2004.9|2009.4|2003.4|2011.4|2005.4|2009.1|2003.1|24
1615184100000|2021-03-08 06:15:00|2009.5|2003.5|2009.8|2003.8|2010.3|2004.3|2009.1|2003.1|42
1615184400000|2021-03-08 06:20:00|2009.6|2003.6|2009.4|2003.4|2009.8|2003.8|2008.9|2002.9|10
1615184700000|2021-03-08 06:25:00|2009.1|2003.1|2006.9|2000.9|2009.1|2003.1|2006.9|2000.9|8
1615185000000|2021-03-08 06:30:00|2006.4|2000.4|2004.9|1998.9|2006.4|2000.4|2004.8|1998.8|9
1615185300000|2021-03-08 06:35:00|2004.3|1998.3|2004.1|1998.1|2004.9|1998.9|2004|1998|9
1615185600000|2021-03-08 06:40:00|2004.5|1998.5|1998.1|1992.1|2004.5|1998.5|1996.5|1990.5|19
1615185900000|2021-03-08 06:45:00|1998|1992|1998.1|1992.1|1998.1|1992.1|1998|1992|4
1615186200000|2021-03-08 06:50:00|1998.3|1992.3|1999.1|1993.1|1999.1|1993.1|1998.3|1992.3|5
1615186500000|2021-03-08 06:55:00|1998.8|1992.8|1996.4|1990.4|1999|1993|1996.4|1990.4|10
1615186800000|2021-03-08 07:00:00|1995.4|1989.4|1999.4|1993.4|1999.4|1993.4|1995.4|1989.4|32
1615187100000|2021-03-08 07:05:00|1999.1|1993.1|1999|1993|1999.6|1993.6|1998.6|1992.6|19
1615187400000|2021-03-08 07:10:00|1998.6|1992.6|1996.1|1990.1|1999.4|1993.4|1995.5|1989.5|22
1615187700000|2021-03-08 07:15:00|1996.4|1990.4|1997.1|1991.1|1997.9|1991.9|1996.1|1990.1|12
1615188000000|2021-03-08 07:20:00|1997.4|1991.4|1997.3|1991.3|1998.1|1992.1|1996.9|1990.9|13
1615188300000|2021-03-08 07:25:00|1997.4|1991.4|1997.4|1991.4|1997.4|1991.4|1997.3|1991.3|3
1615188600000|2021-03-08 07:30:00|1997.9|1991.9|1998.1|1992.1|1998.1|1992.1|1997.9|1991.9|3
1615188900000|2021-03-08 07:35:00|1997.5|1991.5|1997.4|1991.4|1997.5|1991.5|1997.4|1991.4|2
1615189200000|2021-03-08 07:40:00|1994.6|1988.6|1995|1989|1995.1|1989.1|1993.4|1987.4|13
1615189500000|2021-03-08 07:45:00|1994.9|1988.9|1994.9|1988.9|1995|1989|1994.9|1988.9|3
1615189800000|2021-03-08 07:50:00|1994.6|1988.6|1994.1|1988.1|1994.6|1988.6|1994.1|1988.1|4
1615190100000|2021-03-08 07:55:00|1994|1988|1996.1|1990.1|1996.1|1990.1|1993.9|1987.9|12
1615190400000|2021-03-08 08:00:00|1996|1990|1994.5|1988.5|1999.3|1993.3|1994.5|1988.5|19
1615190700000|2021-03-08 08:05:00|1994.3|1988.3|1996.5|1990.5|1997.5|1991.5|1994.1|1988.1|23
1615191000000|2021-03-08 08:10:00|1996.4|1990.4|1998.6|1992.6|1998.6|1992.6|1996.4|1990.4|7
1615191300000|2021-03-08 08:15:00|1998.5|1992.5|1995.3|1989.3|1998.5|1992.5|1995.3|1989.3|17
1615191600000|2021-03-08 08:20:00|1995.6|1989.6|1996.6|1990.6|1997.5|1991.5|1995.6|1989.6|10
1615191900000|2021-03-08 08:25:00|1997|1991|1999.3|1993.3|1999.4|1993.4|1997|1991|13
1615192200000|2021-03-08 08:30:00|1999.8|1993.8|1998.3|1992.3|2000.3|1994.3|1997.8|1991.8|13
1615192500000|2021-03-08 08:35:00|1998.4|1992.4|1996.5|1990.5|1998.8|1992.8|1996.5|1990.5|7
1615193100000|2021-03-08 08:45:00|1996|1990|1995.4|1989.4|1996.5|1990.5|1994|1988|11
1615193400000|2021-03-08 08:50:00|1995.1|1989.1|1998|1992|1998|1992|1995.1|1989.1|12
1615193700000|2021-03-08 08:55:00|1998.1|1992.1|1994.4|1988.4|1998.3|1992.3|1994.3|1988.3|20
1615194000000|2021-03-08 09:00:00|1994.5|1988.5|1993.6|1987.6|1997.8|1991.8|1993.6|1987.6|23
1615194300000|2021-03-08 09:05:00|1993.3|1987.3|1993.5|1987.5|1993.8|1987.8|1992.5|1986.5|9
1615194600000|2021-03-08 09:10:00|1993.8|1987.8|1995.1|1989.1|1995.5|1989.5|1993.6|1987.6|15
1615194900000|2021-03-08 09:15:00|1995.4|1989.4|1996.1|1990.1|1997.3|1991.3|1995.4|1989.4|14
1615195200000|2021-03-08 09:20:00|1996.3|1990.3|1996|1990|1996.8|1990.8|1995.9|1989.9|10
1615195500000|2021-03-08 09:25:00|1996.3|1990.3|1996.3|1990.3|1997|1991|1995.3|1989.3|16
1615195800000|2021-03-08 09:30:00|1996.5|1990.5|1999.9|1993.9|1999.9|1993.9|1996|1990|15
1615196100000|2021-03-08 09:35:00|2000|1994|2006.5|2000.5|2008.3|2002.3|2000|1994|79
1615196400000|2021-03-08 09:40:00|2006.6|2000.6|2012|2006|2013.4|2007.4|2005.6|1999.6|58
1615196700000|2021-03-08 09:45:00|2012.1|2006.1|2009|2003|2014.3|2008.3|2007.8|2001.8|62
1615197000000|2021-03-08 09:50:00|2008.8|2002.8|2013|2007|2013|2007|2006.5|2000.5|51
1615197300000|2021-03-08 09:55:00|2013.3|2007.3|2013.1|2007.1|2014.4|2008.4|2011.6|2005.6|42
1615197600000|2021-03-08 10:00:00|2013|2007|2013|2007|2013.8|2007.8|2009.3|2003.3|44
1615197900000|2021-03-08 10:05:00|2013.3|2007.3|2013.6|2007.6|2014.3|2008.3|2012.5|2006.5|47
1615198200000|2021-03-08 10:10:00|2014|2008|2009.5|2003.5|2015|2009|2008.1|2002.1|53
1615198500000|2021-03-08 10:15:00|2009.6|2003.6|2004.9|1998.9|2009.6|2003.6|2004.9|1998.9|35
1615198800000|2021-03-08 10:20:00|2004.3|1998.3|2004.8|1998.8|2007|2001|2004|1998|36
1615199100000|2021-03-08 10:25:00|2006.4|2000.4|2006.3|2000.3|2006.4|2000.4|2004.4|1998.4|18
1615199400000|2021-03-08 10:30:00|2006.6|2000.6|2007|2001|2007.4|2001.4|2004|1998|40
1615199700000|2021-03-08 10:35:00|2007.5|2001.5|2005.4|1999.4|2009.5|2003.5|2004.5|1998.5|37
1615200000000|2021-03-08 10:40:00|2005|1999|2002.3|1996.3|2005|1999|2001.5|1995.5|41
1615200300000|2021-03-08 10:45:00|2003.4|1997.4|2005|1999|2005|1999|2003.4|1997.4|9
1615200600000|2021-03-08 10:50:00|2005.1|1999.1|2005.6|1999.6|2005.6|1999.6|2005.1|1999.1|3
1615200900000|2021-03-08 10:55:00|2005.5|1999.5|2005.6|1999.6|2005.8|1999.8|2004.5|1998.5|7
1615201200000|2021-03-08 11:00:00|2005.5|1999.5|2005.8|1999.8|2006|2000|2005.5|1999.5|5
1615201500000|2021-03-08 11:05:00|2005.9|1999.9|2011.8|2005.8|2012.3|2006.3|2005.9|1999.9|13
1615201800000|2021-03-08 11:10:00|2011.4|2005.4|2014.6|2008.6|2015.8|2009.8|2011.3|2005.3|34
1615202100000|2021-03-08 11:15:00|2014.9|2008.9|2014.5|2008.5|2015|2009|2013.4|2007.4|14
1615202400000|2021-03-08 11:20:00|2014.8|2008.8|2016.3|2010.3|2016.3|2010.3|2014.3|2008.3|16
1615202700000|2021-03-08 11:25:00|2016|2010|2017.1|2011.1|2017.3|2011.3|2015.9|2009.9|17
1615203000000|2021-03-08 11:30:00|2017.3|2011.3|2016.5|2010.5|2017.3|2011.3|2016.5|2010.5|10
1615203300000|2021-03-08 11:35:00|2015.9|2009.9|2013.9|2007.9|2015.9|2009.9|2013.8|2007.8|11
1615203600000|2021-03-08 11:40:00|2013.8|2007.8|2013|2007|2014|2008|2011.8|2005.8|19
1615203900000|2021-03-08 11:45:00|2013.1|2007.1|2014.8|2008.8|2016.4|2010.4|2013.1|2007.1|22
1615204200000|2021-03-08 11:50:00|2015.1|2009.1|2015|2009|2016.3|2010.3|2014.8|2008.8|15
1615204500000|2021-03-08 11:55:00|2014.5|2008.5|2013.8|2007.8|2014.5|2008.5|2012.6|2006.6|10
1615204800000|2021-03-08 12:00:00|2013.9|2007.9|2014.5|2008.5|2014.5|2008.5|2013.9|2007.9|9
1615205100000|2021-03-08 12:05:00|2014.8|2008.8|2011|2005|2014.8|2008.8|2011|2005|14
1615205400000|2021-03-08 12:10:00|2010.5|2004.5|2011|2005|2012.3|2006.3|2010.5|2004.5|9
1615205700000|2021-03-08 12:15:00|2010.9|2004.9|2007.5|2001.5|2010.9|2004.9|2006.6|2000.6|27
1615206000000|2021-03-08 12:20:00|2007.4|2001.4|2009.3|2003.3|2010|2004|2007.1|2001.1|27
1615206300000|2021-03-08 12:25:00|2009.6|2003.6|2008.1|2002.1|2010.6|2004.6|2007.8|2001.8|25
1615206600000|2021-03-08 12:30:00|2008.4|2002.4|2012|2006|2012|2006|2008.3|2002.3|15
1615206900000|2021-03-08 12:35:00|2012.5|2006.5|2014.8|2008.8|2017.3|2011.3|2010|2004|34
1615207200000|2021-03-08 12:40:00|2015|2009|2009.9|2003.9|2015|2009|2009.9|2003.9|25
1615207500000|2021-03-08 12:45:00|2009.8|2003.8|2003.8|1997.8|2009.8|2003.8|2002.4|1996.4|113
1615207800000|2021-03-08 12:50:00|2003.5|1997.5|2002.5|1996.5|2004.4|1998.4|2002|1996|29
1615208100000|2021-03-08 12:55:00|2002.8|1996.8|2002.8|1996.8|2004.1|1998.1|2002|1996|21
1615208400000|2021-03-08 13:00:00|2002.5|1996.5|1999.3|1993.3|2002.6|1996.6|1998.8|1992.8|44
1615208700000|2021-03-08 13:05:00|1998.8|1992.8|1999.9|1993.9|2000|1994|1998.1|1992.1|28
1615209000000|2021-03-08 13:10:00|2000|1994|1998.6|1992.6|2000.5|1994.5|1997.8|1991.8|31
1615209300000|2021-03-08 13:15:00|1998.8|1992.8|1996.8|1990.8|1998.8|1992.8|1995.8|1989.8|43
1615209600000|2021-03-08 13:20:00|1997|1991|1999.3|1993.3|2000|1994|1996.4|1990.4|31
1615209900000|2021-03-08 13:25:00|1999.1|1993.1|1997.8|1991.8|1999.3|1993.3|1997.3|1991.3|34
1615210200000|2021-03-08 13:30:00|1997.5|1991.5|1995.8|1989.8|1997.5|1991.5|1995.5|1989.5|18
1615210500000|2021-03-08 13:35:00|1995.9|1989.9|1991.8|1985.8|1995.9|1989.9|1991.5|1985.5|18
1615210800000|2021-03-08 13:40:00|1991.9|1985.9|1993.4|1987.4|1993.9|1987.9|1991.9|1985.9|24
1615211100000|2021-03-08 13:45:00|1993.3|1987.3|1993.5|1987.5|1995.3|1989.3|1993|1987|29
1615211400000|2021-03-08 13:50:00|1993.8|1987.8|1996.1|1990.1|1996.3|1990.3|1992.9|1986.9|26
1615211700000|2021-03-08 13:55:00|1996|1990|1994.1|1988.1|1996.3|1990.3|1994.1|1988.1|17
1615212000000|2021-03-08 14:00:00|1994.3|1988.3|1995.8|1989.8|1995.8|1989.8|1993.8|1987.8|20
1615212300000|2021-03-08 14:05:00|1995.1|1989.1|1993.5|1987.5|1995.5|1989.5|1993.5|1987.5|16
1615212600000|2021-03-08 14:10:00|1993.3|1987.3|1996.6|1990.6|1996.8|1990.8|1992.5|1986.5|33
1615212900000|2021-03-08 14:15:00|1996.8|1990.8|1994.3|1988.3|1996.8|1990.8|1992.5|1986.5|33
1615213200000|2021-03-08 14:20:00|1994.5|1988.5|1994.9|1988.9|1997.6|1991.6|1994.5|1988.5|20
1615213500000|2021-03-08 14:25:00|1994.4|1988.4|1995.5|1989.5|1995.5|1989.5|1993.6|1987.6|22
1615213800000|2021-03-08 14:30:00|1995.3|1989.3|1992.1|1986.1|1995.6|1989.6|1991.6|1985.6|28
1615214100000|2021-03-08 14:35:00|1992.3|1986.3|1992.8|1986.8|1993|1987|1991.3|1985.3|32
1615214400000|2021-03-08 14:40:00|1992.6|1986.6|1995.5|1989.5|1995.5|1989.5|1991.8|1985.8|35
1615214700000|2021-03-08 14:45:00|1995.6|1989.6|1998|1992|1998.3|1992.3|1995.6|1989.6|30
1615215000000|2021-03-08 14:50:00|1997.9|1991.9|1994.1|1988.1|1997.9|1991.9|1992.5|1986.5|43
1615215300000|2021-03-08 14:55:00|1994|1988|1995.1|1989.1|1995.8|1989.8|1993.3|1987.3|44
1615215600000|2021-03-08 15:00:00|1995.5|1989.5|1997.9|1991.9|1998.1|1992.1|1995|1989|38
1615215900000|2021-03-08 15:05:00|1997.6|1991.6|1997.5|1991.5|1999.4|1993.4|1997.4|1991.4|34
1615216200000|2021-03-08 15:10:00|1997.9|1991.9|1998.8|1992.8|1999.8|1993.8|1997.8|1991.8|27
1615216500000|2021-03-08 15:15:00|1999.3|1993.3|1999.3|1993.3|2000.3|1994.3|1998.3|1992.3|29
1615216800000|2021-03-08 15:20:00|1999|1993|1998.5|1992.5|2001.3|1995.3|1996.8|1990.8|38
1615217100000|2021-03-08 15:25:00|1998.1|1992.1|1999|1993|1999.5|1993.5|1997|1991|41
1615217400000|2021-03-08 15:30:00|1998.5|1992.5|1996.4|1990.4|1999.5|1993.5|1996.4|1990.4|28
1615217700000|2021-03-08 15:35:00|1996.5|1990.5|1995.3|1989.3|1997.1|1991.1|1994.3|1988.3|35
1615218000000|2021-03-08 15:40:00|1994.9|1988.9|1994.8|1988.8|1995|1989|1991|1985|44
1615218300000|2021-03-08 15:45:00|1994.9|1988.9|1992.4|1986.4|1994.9|1988.9|1992.3|1986.3|30
1615218600000|2021-03-08 15:50:00|1992.5|1986.5|1994.1|1988.1|1995|1989|1992|1986|32
1615218900000|2021-03-08 15:55:00|1993.9|1987.9|1991|1985|1993.9|1987.9|1990.9|1984.9|38
1615219200000|2021-03-08 16:00:00|1990.8|1984.8|1990.9|1984.9|1991.9|1985.9|1990.5|1984.5|37
1615219500000|2021-03-08 16:05:00|1990.6|1984.6|1990.9|1984.9|1991.9|1985.9|1990.6|1984.6|18
1615219800000|2021-03-08 16:10:00|1991|1985|1984.8|1978.8|1991|1985|1983.5|1977.5|47
1615220100000|2021-03-08 16:15:00|1984.6|1978.6|1981.9|1975.9|1984.6|1978.6|1978.3|1972.3|133
1615220400000|2021-03-08 16:20:00|1982.3|1976.3|1984.1|1978.1|1984.8|1978.8|1980.1|1974.1|34
1615220700000|2021-03-08 16:25:00|1984|1978|1985.3|1979.3|1985.8|1979.8|1983.8|1977.8|20
1615221000000|2021-03-08 16:30:00|1985.4|1979.4|1985|1979|1985.4|1979.4|1984.3|1978.3|8
1615221300000|2021-03-08 16:35:00|1985.1|1979.1|1987.8|1981.8|1987.9|1981.9|1985.1|1979.1|9
1615221600000|2021-03-08 16:40:00|1987.6|1981.6|1989.3|1983.3|1989.3|1983.3|1987.4|1981.4|13
1615221900000|2021-03-08 16:45:00|1989|1983|1987.8|1981.8|1989|1983|1986.8|1980.8|20
1615222200000|2021-03-08 16:50:00|1987.5|1981.5|1989.4|1983.4|1989.4|1983.4|1987.5|1981.5|9
1615222500000|2021-03-08 16:55:00|1989.3|1983.3|1989.3|1983.3|1989.6|1983.6|1988.8|1982.8|8
1615222800000|2021-03-08 17:00:00|1989|1983|1989|1983|1989|1983|1989|1983|1
1615223400000|2021-03-08 17:10:00|1989.8|1983.8|1993|1987|1993|1987|1989.8|1983.8|7
1615223700000|2021-03-08 17:15:00|1993.3|1987.3|1993.3|1987.3|1993.3|1987.3|1993.3|1987.3|1
1615224300000|2021-03-08 17:25:00|1993.8|1987.8|1993.1|1987.1|1996.3|1990.3|1991|1985|27
1615224600000|2021-03-08 17:30:00|1993|1987|1993|1987|1993|1987|1993|1987|1
1615224900000|2021-03-08 17:35:00|1993.1|1987.1|1993.1|1987.1|1993.1|1987.1|1993.1|1987.1|1
1615225200000|2021-03-08 17:40:00|1992.3|1986.3|1993.4|1987.4|1993.4|1987.4|1992.3|1986.3|2
1615225500000|2021-03-08 17:45:00|1992.8|1986.8|1992.1|1986.1|1992.8|1986.8|1992.1|1986.1|3
1615225800000|2021-03-08 17:50:00|1992.6|1986.6|1995|1989|1995|1989|1992.6|1986.6|3
1615226100000|2021-03-08 17:55:00|1995.3|1989.3|1994.9|1988.9|1996|1990|1990.6|1984.6|33
1615251600000|2021-03-09 01:00:00|1992.5|1986.5|1990.6|1984.6|1995.6|1989.6|1990.1|1984.1|43
1615251900000|2021-03-09 01:05:00|1990.9|1984.9|1990.4|1984.4|1994.1|1988.1|1990.1|1984.1|41
1615252200000|2021-03-09 01:10:00|1989.9|1983.9|1985.6|1979.6|1989.9|1983.9|1985.6|1979.6|6
1615252500000|2021-03-09 01:15:00|1985.8|1979.8|1985.8|1979.8|1985.8|1979.8|1985.8|1979.8|1
1615252800000|2021-03-09 01:20:00|1984.9|1978.9|1984.4|1978.4|1984.9|1978.9|1984.4|1978.4|3
1615253100000|2021-03-09 01:25:00|1983|1977|1982.9|1976.9|1983|1977|1982.9|1976.9|2
1615254000000|2021-03-09 01:40:00|1982.1|1976.1|1981.6|1975.6|1982.9|1976.9|1981.6|1975.6|32
1615254300000|2021-03-09 01:45:00|1981.9|1975.9|1983.3|1977.3|1985.9|1979.9|1981.9|1975.9|22
1615254600000|2021-03-09 01:50:00|1982.9|1976.9|1986.1|1980.1|1986.4|1980.4|1982.8|1976.8|43
1615254900000|2021-03-09 01:55:00|1986.3|1980.3|1986.9|1980.9|1987.3|1981.3|1986.1|1980.1|12
1615255200000|2021-03-09 02:00:00|1989|1983|1988.9|1982.9|1989.1|1983.1|1988.6|1982.6|11
1615255500000|2021-03-09 02:05:00|1988.8|1982.8|1990|1984|1992.6|1986.6|1988.8|1982.8|53
1615255800000|2021-03-09 02:10:00|1989.9|1983.9|1992.1|1986.1|1992.1|1986.1|1989.3|1983.3|41
1615256100000|2021-03-09 02:15:00|1992.6|1986.6|1992.6|1986.6|1992.6|1986.6|1992.6|1986.6|1
1615257000000|2021-03-09 02:30:00|1991.8|1985.8|1992.4|1986.4|1992.6|1986.6|1991.8|1985.8|24
1615257300000|2021-03-09 02:35:00|1992.3|1986.3|1992.6|1986.6|1992.6|1986.6|1992.3|1986.3|3
1615257600000|2021-03-09 02:40:00|1992.8|1986.8|1992.8|1986.8|1993|1987|1992.6|1986.6|14
1615257900000|2021-03-09 02:45:00|1992.9|1986.9|1992.6|1986.6|1992.9|1986.9|1992.6|1986.6|15
1615258200000|2021-03-09 02:50:00|1992.8|1986.8|1992|1986|1993.1|1987.1|1991.1|1985.1|42
1615258800000|2021-03-09 03:00:00|1992.6|1986.6|1992.8|1986.8|1992.9|1986.9|1992.5|1986.5|6
1615259100000|2021-03-09 03:05:00|1992.9|1986.9|1993.1|1987.1|1993.3|1987.3|1992.9|1986.9|11
1615259400000|2021-03-09 03:10:00|1993.4|1987.4|1995.5|1989.5|1995.8|1989.8|1993.3|1987.3|14
1615259700000|2021-03-09 03:15:00|1995.6|1989.6|1995.9|1989.9|1997.6|1991.6|1995.6|1989.6|30
1615260000000|2021-03-09 03:20:00|1996|1990|1998.1|1992.1|1998.1|1992.1|1995.4|1989.4|57
1615260300000|2021-03-09 03:25:00|1998.6|1992.6|2000.6|1994.6|2000.6|1994.6|1998|1992|48
1615260600000|2021-03-09 03:30:00|2000.1|1994.1|1999.6|1993.6|2000.1|1994.1|1998|1992|21
1615260900000|2021-03-09 03:35:00|1999.5|1993.5|2000.4|1994.4|2000.4|1994.4|1999.1|1993.1|18
1615261200000|2021-03-09 03:40:00|1999.6|1993.6|1998.4|1992.4|1999.9|1993.9|1997.8|1991.8|31
1615261500000|2021-03-09 03:45:00|1998.6|1992.6|1998.3|1992.3|1998.9|1992.9|1998.3|1992.3|9
1615263000000|2021-03-09 04:10:00|1998.9|1992.9|1999.1|1993.1|1999.1|1993.1|1998|1992|18
1615263300000|2021-03-09 04:15:00|1999.4|1993.4|1999.4|1993.4|1999.4|1993.4|1999.3|1993.3|3
1615263600000|2021-03-09 04:20:00|1999.1|1993.1|1999.1|1993.1|1999.1|1993.1|1999.1|1993.1|1
1615263900000|2021-03-09 04:25:00|1999.4|1993.4|1999.1|1993.1|1999.4|1993.4|1999.1|1993.1|2
1615264200000|2021-03-09 04:30:00|1999.4|1993.4|1999.4|1993.4|1999.6|1993.6|1999|1993|25
1615264500000|2021-03-09 04:35:00|1999.1|1993.1|2001.1|1995.1|2001.1|1995.1|1999.1|1993.1|4
1615264800000|2021-03-09 04:40:00|2001.3|1995.3|1999.4|1993.4|2001.4|1995.4|1999.4|1993.4|8
1615265100000|2021-03-09 04:45:00|1999.6|1993.6|1999.6|1993.6|1999.6|1993.6|1999.6|1993.6|1
1615266000000|2021-03-09 05:00:00|1999.1|1993.1|1997.9|1991.9|1999.1|1993.1|1997.6|1991.6|8
1615266300000|2021-03-09 05:05:00|1996.9|1990.9|1996.1|1990.1|1996.9|1990.9|1996.1|1990.1|11
1615266600000|2021-03-09 05:10:00|1996.3|1990.3|1998.1|1992.1|1998.1|1992.1|1996.3|1990.3|8
1615267200000|2021-03-09 05:20:00|1997.9|1991.9|1996.4|1990.4|1997.9|1991.9|1996.4|1990.4|4
1615267500000|2021-03-09 05:25:00|1996.6|1990.6|1996.8|1990.8|1996.8|1990.8|1996.6|1990.6|2
1615267800000|2021-03-09 05:30:00|1996.9|1990.9|1999.4|1993.4|2001.8|1995.8|1996.9|1990.9|66
1615268100000|2021-03-09 05:35:00|1998.5|1992.5|1997|1991|1998.5|1992.5|1995.1|1989.1|23
1615268400000|2021-03-09 05:40:00|1996.4|1990.4|1998.6|1992.6|1999.4|1993.4|1996.4|1990.4|18
1615269000000|2021-03-09 05:50:00|1998.5|1992.5|1995.6|1989.6|1998.5|1992.5|1995.6|1989.6|4
1615269300000|2021-03-09 05:55:00|1995.5|1989.5|1995.6|1989.6|1997.9|1991.9|1995.5|1989.5|7
1615269900000|2021-03-09 06:05:00|1996.4|1990.4|1993.6|1987.6|1996.9|1990.9|1993.4|1987.4|29
1615270200000|2021-03-09 06:10:00|1994.1|1988.1|1992.9|1986.9|1994.3|1988.3|1992.8|1986.8|10
1615270500000|2021-03-09 06:15:00|1993|1987|1994.9|1988.9|1995.4|1989.4|1993|1987|36
1615270800000|2021-03-09 06:20:00|1994.6|1988.6|1994.6|1988.6|1995.3|1989.3|1994.6|1988.6|23
1615271100000|2021-03-09 06:25:00|1994.4|1988.4|1992|1986|1994.4|1988.4|1991.6|1985.6|10
1615271400000|2021-03-09 06:30:00|1992.1|1986.1|1993.8|1987.8|1994|1988|1991.9|1985.9|14
1615271700000|2021-03-09 06:35:00|1993.6|1987.6|1991.4|1985.4|1993.6|1987.6|1991.4|1985.4|4
1615272000000|2021-03-09 06:40:00|1991.6|1985.6|1991.4|1985.4|1991.9|1985.9|1991.4|1985.4|6
1615272300000|2021-03-09 06:45:00|1990.9|1984.9|1990.6|1984.6|1991.4|1985.4|1989.4|1983.4|13
1615272600000|2021-03-09 06:50:00|1990.4|1984.4|1983.8|1977.8|1990.4|1984.4|1983.8|1977.8|28
1615272900000|2021-03-09 06:55:00|1983.9|1977.9|1981.4|1975.4|1984.4|1978.4|1980.5|1974.5|44
1615273200000|2021-03-09 07:00:00|1981.1|1975.1|1978.5|1972.5|1981.1|1975.1|1976.9|1970.9|15
1615273500000|2021-03-09 07:05:00|1978.6|1972.6|1978.5|1972.5|1978.9|1972.9|1978.4|1972.4|10
1615274100000|2021-03-09 07:15:00|1978.4|1972.4|1978.4|1972.4|1978.5|1972.5|1978.4|1972.4|3
1615274400000|2021-03-09 07:20:00|1978.3|1972.3|1978.4|1972.4|1978.4|1972.4|1976.9|1970.9|11
1615274700000|2021-03-09 07:25:00|1978.6|1972.6|1977.1|1971.1|1978.6|1972.6|1977.1|1971.1|10
1615275000000|2021-03-09 07:30:00|1977|1971|1975.4|1969.4|1977|1971|1975|1969|4
1615275300000|2021-03-09 07:35:00|1975.3|1969.3|1976.5|1970.5|1977.1|1971.1|1975.3|1969.3|19
1615275600000|2021-03-09 07:40:00|1976.4|1970.4|1975.4|1969.4|1976.4|1970.4|1975.4|1969.4|5
1615275900000|2021-03-09 07:45:00|1976.6|1970.6|1978.1|1972.1|1978.6|1972.6|1976.6|1970.6|5
1615276200000|2021-03-09 07:50:00|1978.8|1972.8|1977.8|1971.8|1978.8|1972.8|1977.8|1971.8|3
1615276500000|2021-03-09 07:55:00|1979.3|1973.3|1985.3|1979.3|1985.3|1979.3|1979.3|1973.3|26
1615276800000|2021-03-09 08:00:00|1985|1979|1980|1974|1985|1979|1979.9|1973.9|31
1615277100000|2021-03-09 08:05:00|1979.5|1973.5|1977.5|1971.5|1979.5|1973.5|1975.4|1969.4|27
1615277400000|2021-03-09 08:10:00|1977.4|1971.4|1976.5|1970.5|1977.4|1971.4|1976|1970|16
1615277700000|2021-03-09 08:15:00|1975.3|1969.3|1978|1972|1978.5|1972.5|1974.8|1968.8|18
1615278000000|2021-03-09 08:20:00|1978.1|1972.1|1980.4|1974.4|1981.5|1975.5|1978.1|1972.1|13
1615278300000|2021-03-09 08:25:00|1980.5|1974.5|1982.9|1976.9|1982.9|1976.9|1979.1|1973.1|26
1615278600000|2021-03-09 08:30:00|1982.8|1976.8|1988.9|1982.9|1989.4|1983.4|1982.8|1976.8|25
1615278900000|2021-03-09 08:35:00|1990.3|1984.3|1989.5|1983.5|1990.4|1984.4|1989.3|1983.3|16
1615279200000|2021-03-09 08:40:00|1989.3|1983.3|1988|1982|1989.3|1983.3|1986.4|1980.4|17
1615279500000|2021-03-09 08:45:00|1987.9|1981.9|1990|1984|1990.3|1984.3|1986.1|1980.1|31
1615279800000|2021-03-09 08:50:00|1990.3|1984.3|1989.3|1983.3|1990.5|1984.5|1988.6|1982.6|14
1615280100000|2021-03-09 08:55:00|1989.5|1983.5|1987.3|1981.3|1991.3|1985.3|1987.1|1981.1|23
1615280400000|2021-03-09 09:00:00|1987.5|1981.5|1990|1984|1992.3|1986.3|1987.5|1981.5|42
1615280700000|2021-03-09 09:05:00|1989.8|1983.8|1988.3|1982.3|1991.5|1985.5|1988.3|1982.3|18
1615281000000|2021-03-09 09:10:00|1988.1|1982.1|1988.8|1982.8|1988.8|1982.8|1987.3|1981.3|9
1615281300000|2021-03-09 09:15:00|1989|1983|1989.5|1983.5|1990.9|1984.9|1988.4|1982.4|23
1615281600000|2021-03-09 09:20:00|1990.5|1984.5|1990|1984|1990.5|1984.5|1989.9|1983.9|5
1615281900000|2021-03-09 09:25:00|1990.3|1984.3|1989.5|1983.5|1990.3|1984.3|1988.3|1982.3|13
1615282200000|2021-03-09 09:30:00|1989.1|1983.1|1990.5|1984.5|1990.5|1984.5|1989.1|1983.1|6
1615282500000|2021-03-09 09:35:00|1990.3|1984.3|1990.4|1984.4|1990.9|1984.9|1990.3|1984.3|8
1615282800000|2021-03-09 09:40:00|1990|1984|1986|1980|1990|1984|1985.4|1979.4|34
1615283100000|2021-03-09 09:45:00|1985.8|1979.8|1985.3|1979.3|1988.3|1982.3|1983.9|1977.9|57
1615283400000|2021-03-09 09:50:00|1986.3|1980.3|1984.9|1978.9|1987.5|1981.5|1984.9|1978.9|34
1615283700000|2021-03-09 09:55:00|1985|1979|1983.1|1977.1|1986|1980|1983|1977|42
1615284000000|2021-03-09 10:00:00|1982.9|1976.9|1986|1980|1986|1980|1982.8|1976.8|18
1615284300000|2021-03-09 10:05:00|1985.8|1979.8|1983|1977|1985.8|1979.8|1981.5|1975.5|16
1615284600000|2021-03-09 10:10:00|1983.1|1977.1|1983.8|1977.8|1983.8|1977.8|1982.9|1976.9|16
1615284900000|2021-03-09 10:15:00|1984.1|1978.1|1980.4|1974.4|1984.1|1978.1|1980|1974|12
1615285200000|2021-03-09 10:20:00|1980.3|1974.3|1981.3|1975.3|1982.4|1976.4|1980.3|1974.3|17
1615285500000|2021-03-09 10:25:00|1981|1975|1980.3|1974.3|1981|1975|1980.3|1974.3|15
1615285800000|2021-03-09 10:30:00|1980.4|1974.4|1979.8|1973.8|1980.6|1974.6|1979.8|1973.8|8
1615286100000|2021-03-09 10:35:00|1979.5|1973.5|1978.3|1972.3|1980.1|1974.1|1978.3|1972.3|14
1615286400000|2021-03-09 10:40:00|1978.5|1972.5|1976.8|1970.8|1980.3|1974.3|1976.5|1970.5|36
1615286700000|2021-03-09 10:45:00|1976.5|1970.5|1977.6|1971.6|1979|1973|1975.8|1969.8|37
1615287000000|2021-03-09 10:50:00|1977.8|1971.8|1978.1|1972.1|1978.3|1972.3|1977.6|1971.6|16
1615287300000|2021-03-09 10:55:00|1977.6|1971.6|1976.8|1970.8|1977.6|1971.6|1975.6|1969.6|13
1615287600000|2021-03-09 11:00:00|1976.9|1970.9|1976.3|1970.3|1976.9|1970.9|1976.3|1970.3|4
1615287900000|2021-03-09 11:05:00|1976.5|1970.5|1976.5|1970.5|1976.5|1970.5|1974.8|1968.8|15
1615288200000|2021-03-09 11:10:00|1976.4|1970.4|1975.3|1969.3|1976.5|1970.5|1974.9|1968.9|23
1615288500000|2021-03-09 11:15:00|1975.1|1969.1|1975.1|1969.1|1975.1|1969.1|1975.1|1969.1|1
1615288800000|2021-03-09 11:20:00|1975.3|1969.3|1975.4|1969.4|1976.8|1970.8|1975.3|1969.3|7
1615289100000|2021-03-09 11:25:00|1975.1|1969.1|1978|1972|1978.5|1972.5|1974.5|1968.5|19
1615289400000|2021-03-09 11:30:00|1978.4|1972.4|1978.3|1972.3|1979.5|1973.5|1978.3|1972.3|13
1615289700000|2021-03-09 11:35:00|1978|1972|1977.1|1971.1|1978|1972|1977.1|1971.1|5
1615290000000|2021-03-09 11:40:00|1977.3|1971.3|1977.1|1971.1|1977.3|1971.3|1977.1|1971.1|2
1615290300000|2021-03-09 11:45:00|1977.3|1971.3|1977.1|1971.1|1977.5|1971.5|1977|1971|8
1615290600000|2021-03-09 11:50:00|1976.1|1970.1|1977.4|1971.4|1977.4|1971.4|1976.1|1970.1|4
1615290900000|2021-03-09 11:55:00|1977.3|1971.3|1978.3|1972.3|1978.6|1972.6|1977.3|1971.3|8
1615291200000|2021-03-09 12:00:00|1978.4|1972.4|1979.8|1973.8|1980.9|1974.9|1978.4|1972.4|18
1615291500000|2021-03-09 12:05:00|1980|1974|1979|1973|1981|1975|1977.6|1971.6|20
1615291800000|2021-03-09 12:10:00|1978.5|1972.5|1978.3|1972.3|1978.8|1972.8|1976.6|1970.6|19
1615292100000|2021-03-09 12:15:00|1978.6|1972.6|1977.8|1971.8|1978.6|1972.6|1977.8|1971.8|4
1615292400000|2021-03-09 12:20:00|1976.1|1970.1|1977.1|1971.1|1977.1|1971.1|1975.5|1969.5|12
1615292700000|2021-03-09 12:25:00|1978.3|1972.3|1978.4|1972.4|1978.6|1972.6|1978.3|1972.3|6
1615293000000|2021-03-09 12:30:00|1978.6|1972.6|1978.4|1972.4|1978.6|1972.6|1978|1972|8
1615293300000|2021-03-09 12:35:00|1978.6|1972.6|1979.6|1973.6|1979.6|1973.6|1978|1972|12
1615293600000|2021-03-09 12:40:00|1979.8|1973.8|1977.3|1971.3|1981.4|1975.4|1976.9|1970.9|32
1615293900000|2021-03-09 12:45:00|1977.8|1971.8|1978.8|1972.8|1982.4|1976.4|1976.8|1970.8|90
1615294200000|2021-03-09 12:50:00|1978.6|1972.6|1976.9|1970.9|1978.9|1972.9|1976.9|1970.9|26
1615294500000|2021-03-09 12:55:00|1977|1971|1979.5|1973.5|1979.6|1973.6|1977|1971|31
1615294800000|2021-03-09 13:00:00|1979.8|1973.8|1977.5|1971.5|1981.8|1975.8|1975.5|1969.5|118
1615295100000|2021-03-09 13:05:00|1977.4|1971.4|1974.4|1968.4|1977.4|1971.4|1973.3|1967.3|63
1615295400000|2021-03-09 13:10:00|1974|1968|1973.9|1967.9|1974.5|1968.5|1973.1|1967.1|47
1615295700000|2021-03-09 13:15:00|1973.5|1967.5|1973.8|1967.8|1976.5|1970.5|1973.3|1967.3|35
1615296000000|2021-03-09 13:20:00|1973.9|1967.9|1968.6|1962.6|1974|1968|1968.6|1962.6|85
1615296300000|2021-03-09 13:25:00|1968.5|1962.5|1967.6|1961.6|1968.8|1962.8|1965.6|1959.6|50
1615296600000|2021-03-09 13:30:00|1968.9|1962.9|1973.8|1967.8|1974.4|1968.4|1967.9|1961.9|45
1615296900000|2021-03-09 13:35:00|1973.6|1967.6|1973.1|1967.1|1974|1968|1972.1|1966.1|28
1615297200000|2021-03-09 13:40:00|1973.4|1967.4|1973.6|1967.6|1973.8|1967.8|1973.4|1967.4|9
1615297500000|2021-03-09 13:45:00|1973.3|1967.3|1972.1|1966.1|1973.3|1967.3|1969.5|1963.5|38
1615297800000|2021-03-09 13:50:00|1972.3|1966.3|1972.9|1966.9|1972.9|1966.9|1972.1|1966.1|21
1615298100000|2021-03-09 13:55:00|1973.3|1967.3|1973.6|1967.6|1974.6|1968.6|1972.6|1966.6|31
1615298400000|2021-03-09 14:00:00|1974.1|1968.1|1975.9|1969.9|1976.5|1970.5|1973.6|1967.6|21
1615298700000|2021-03-09 14:05:00|1975.6|1969.6|1975.9|1969.9|1976.8|1970.8|1974.8|1968.8|22
1615299000000|2021-03-09 14:10:00|1976|1970|1975.9|1969.9|1976.9|1970.9|1975.3|1969.3|25
1615299300000|2021-03-09 14:15:00|1976|1970|1972.6|1966.6|1976|1970|1972|1966|22
1615299600000|2021-03-09 14:20:00|1972.5|1966.5|1972.8|1966.8|1974.4|1968.4|1972.3|1966.3|14
1615299900000|2021-03-09 14:25:00|1973.1|1967.1|1972.6|1966.6|1974.4|1968.4|1972.6|1966.6|19
1615300200000|2021-03-09 14:30:00|1972.9|1966.9|1972.1|1966.1|1973|1967|1971.3|1965.3|19
1615300500000|2021-03-09 14:35:00|1971.9|1965.9|1971.6|1965.6|1973.1|1967.1|1971.3|1965.3|17
1615300800000|2021-03-09 14:40:00|1971.5|1965.5|1970.4|1964.4|1972.1|1966.1|1970.3|1964.3|14
1615301100000|2021-03-09 14:45:00|1970.1|1964.1|1969.3|1963.3|1970.1|1964.1|1968.4|1962.4|18
1615301400000|2021-03-09 14:50:00|1969.4|1963.4|1970.8|1964.8|1970.8|1964.8|1969.4|1963.4|15
1615301700000|2021-03-09 14:55:00|1971|1965|1970.5|1964.5|1971|1965|1970|1964|21
1615302000000|2021-03-09 15:00:00|1971|1965|1971.9|1965.9|1972.3|1966.3|1970.5|1964.5|39
1615302300000|2021-03-09 15:05:00|1972.1|1966.1|1973.3|1967.3|1973.5|1967.5|1971|1965|106
1615302600000|2021-03-09 15:10:00|1973|1967|1972|1966|1973.8|1967.8|1971.3|1965.3|69
1615302900000|2021-03-09 15:15:00|1971.8|1965.8|1970.8|1964.8|1972.1|1966.1|1970.3|1964.3|33
1615303200000|2021-03-09 15:20:00|1971|1965|1971.3|1965.3|1972.5|1966.5|1969.5|1963.5|65
1615303500000|2021-03-09 15:25:00|1971.1|1965.1|1971|1965|1972.1|1966.1|1971|1965|27
1615303800000|2021-03-09 15:30:00|1970.9|1964.9|1969.4|1963.4|1970.9|1964.9|1966.9|1960.9|62
1615304100000|2021-03-09 15:35:00|1969.6|1963.6|1969.5|1963.5|1971.5|1965.5|1968.5|1962.5|60
1615304400000|2021-03-09 15:40:00|1969.3|1963.3|1968.9|1962.9|1970.1|1964.1|1968.4|1962.4|29
1615304700000|2021-03-09 15:45:00|1969.5|1963.5|1967.5|1961.5|1970.1|1964.1|1967|1961|51
1615305000000|2021-03-09 15:50:00|1967.3|1961.3|1968.4|1962.4|1969.6|1963.6|1965.9|1959.9|103
1615305300000|2021-03-09 15:55:00|1968.3|1962.3|1965.6|1959.6|1968.6|1962.6|1964.8|1958.8|51
1615305600000|2021-03-09 16:00:00|1965.8|1959.8|1967.3|1961.3|1967.9|1961.9|1965|1959|49
1615305900000|2021-03-09 16:05:00|1967.4|1961.4|1966.6|1960.6|1968.1|1962.1|1966.4|1960.4|62
1615306200000|2021-03-09 16:10:00|1966.5|1960.5|1969|1963|1970.5|1964.5|1966.4|1960.4|57
1615306500000|2021-03-09 16:15:00|1968.9|1962.9|1968.4|1962.4|1969.6|1963.6|1966.8|1960.8|156
1615306800000|2021-03-09 16:20:00|1968.6|1962.6|1966.4|1960.4|1969.9|1963.9|1964.8|1958.8|48
1615307100000|2021-03-09 16:25:00|1966.3|1960.3|1965.6|1959.6|1966.3|1960.3|1965.4|1959.4|25
1615307400000|2021-03-09 16:30:00|1965.5|1959.5|1964.6|1958.6|1965.8|1959.8|1964.6|1958.6|6
1615307700000|2021-03-09 16:35:00|1963.9|1957.9|1960.6|1954.6|1963.9|1957.9|1960.4|1954.4|22
1615308000000|2021-03-09 16:40:00|1960.5|1954.5|1962|1956|1962.4|1956.4|1960.5|1954.5|10
1615308300000|2021-03-09 16:45:00|1961.9|1955.9|1959.6|1953.6|1961.9|1955.9|1959.4|1953.4|10
1615308600000|2021-03-09 16:50:00|1960.1|1954.1|1967.8|1961.8|1968.5|1962.5|1960|1954|35
1615308900000|2021-03-09 16:55:00|1967.4|1961.4|1966.1|1960.1|1967.6|1961.6|1966.1|1960.1|8
1615309200000|2021-03-09 17:00:00|1966|1960|1965.8|1959.8|1966|1960|1965.8|1959.8|2
1615309500000|2021-03-09 17:05:00|1965.6|1959.6|1965.6|1959.6|1965.9|1959.9|1965.6|1959.6|3
1615309800000|2021-03-09 17:10:00|1966.1|1960.1|1966.5|1960.5|1966.5|1960.5|1966.1|1960.1|3
1615310100000|2021-03-09 17:15:00|1966.6|1960.6|1966.9|1960.9|1966.9|1960.9|1966.6|1960.6|2
1615310400000|2021-03-09 17:20:00|1967|1961|1968|1962|1968|1962|1967|1961|2
1615310700000|2021-03-09 17:25:00|1968.1|1962.1|1968.1|1962.1|1968.1|1962.1|1968.1|1962.1|1
1615311000000|2021-03-09 17:30:00|1967.8|1961.8|1967.8|1961.8|1967.8|1961.8|1967.8|1961.8|1
1615311900000|2021-03-09 17:45:00|1967.6|1961.6|1967.5|1961.5|1967.8|1961.8|1967.1|1961.1|15
1615312200000|2021-03-09 17:50:00|1967.8|1961.8|1968.1|1962.1|1968.4|1962.4|1967.5|1961.5|9
1615312500000|2021-03-09 17:55:00|1967.9|1961.9|1968.9|1962.9|1970.5|1964.5|1967.8|1961.8|22
1615338000000|2021-03-10 01:00:00|1965.1|1959.1|1967.1|1961.1|1967.1|1961.1|1964.1|1958.1|42
1615338300000|2021-03-10 01:05:00|1967.5|1961.5|1962.5|1956.5|1967.5|1961.5|1962.4|1956.4|44
1615338600000|2021-03-10 01:10:00|1964.6|1958.6|1965.3|1959.3|1965.3|1959.3|1964|1958|9
1615338900000|2021-03-10 01:15:00|1965.4|1959.4|1965.6|1959.6|1965.8|1959.8|1964.1|1958.1|77
1615339200000|2021-03-10 01:20:00|1965.4|1959.4|1961.3|1955.3|1965.5|1959.5|1959.9|1953.9|86
1615339500000|2021-03-10 01:25:00|1961.4|1955.4|1961.6|1955.6|1961.9|1955.9|1960.5|1954.5|42
1615339800000|2021-03-10 01:30:00|1961.4|1955.4|1957.6|1951.6|1961.6|1955.6|1956|1950|60
1615340100000|2021-03-10 01:35:00|1958.4|1952.4|1958.3|1952.3|1960.6|1954.6|1958.3|1952.3|22
1615340400000|2021-03-10 01:40:00|1957.9|1951.9|1961.8|1955.8|1961.9|1955.9|1957.9|1951.9|16
1615340700000|2021-03-10 01:45:00|1961.9|1955.9|1961.5|1955.5|1961.9|1955.9|1960.1|1954.1|39
1615341000000|2021-03-10 01:50:00|1961.4|1955.4|1959.8|1953.8|1961.5|1955.5|1959.8|1953.8|10
1615341300000|2021-03-10 01:55:00|1959.9|1953.9|1959.3|1953.3|1959.9|1953.9|1957.8|1951.8|12
1615341600000|2021-03-10 02:00:00|1959.4|1953.4|1960.4|1954.4|1960.4|1954.4|1956.5|1950.5|21
1615341900000|2021-03-10 02:05:00|1960.3|1954.3|1959.5|1953.5|1960.3|1954.3|1959.1|1953.1|14
1615342200000|2021-03-10 02:10:00|1958.9|1952.9|1959|1953|1959.9|1953.9|1958.5|1952.5|17
1615342500000|2021-03-10 02:15:00|1960.3|1954.3|1961.1|1955.1|1961.6|1955.6|1960.3|1954.3|22
1615342800000|2021-03-10 02:20:00|1961.3|1955.3|1961.1|1955.1|1961.3|1955.3|1961.1|1955.1|2
1615343100000|2021-03-10 02:25:00|1961.3|1955.3|1961.3|1955.3|1961.3|1955.3|1961.3|1955.3|1
1615343400000|2021-03-10 02:30:00|1961.1|1955.1|1959.6|1953.6|1961.1|1955.1|1959.4|1953.4|7
1615344000000|2021-03-10 02:40:00|1959.5|1953.5|1957.6|1951.6|1959.5|1953.5|1957.6|1951.6|3
1615344300000|2021-03-10 02:45:00|1957.9|1951.9|1958.4|1952.4|1958.5|1952.5|1957.9|1951.9|5
1615344600000|2021-03-10 02:50:00|1958.5|1952.5|1959.5|1953.5|1959.5|1953.5|1958.5|1952.5|5
1615344900000|2021-03-10 02:55:00|1959.4|1953.4|1960.6|1954.6|1960.6|1954.6|1959.4|1953.4|3
1615345200000|2021-03-10 03:00:00|1961.3|1955.3|1961|1955|1961.3|1955.3|1960.9|1954.9|3
1615345800000|2021-03-10 03:10:00|1961.3|1955.3|1961.3|1955.3|1961.3|1955.3|1961.3|1955.3|1
1615346100000|2021-03-10 03:15:00|1961.5|1955.5|1961.6|1955.6|1961.6|1955.6|1961.5|1955.5|2
1615346700000|2021-03-10 03:25:00|1961.4|1955.4|1960.6|1954.6|1961.4|1955.4|1960.6|1954.6|10
1615347000000|2021-03-10 03:30:00|1959.9|1953.9|1959.3|1953.3|1959.9|1953.9|1958.9|1952.9|8
1615347300000|2021-03-10 03:35:00|1959.5|1953.5|1960.8|1954.8|1960.8|1954.8|1959.5|1953.5|5
1615347600000|2021-03-10 03:40:00|1960.6|1954.6|1960.6|1954.6|1960.6|1954.6|1960.6|1954.6|1
1615347900000|2021-03-10 03:45:00|1960.9|1954.9|1960.8|1954.8|1960.9|1954.9|1960.8|1954.8|2
1615348200000|2021-03-10 03:50:00|1960.3|1954.3|1960.4|1954.4|1960.4|1954.4|1959.9|1953.9|4
1615348500000|2021-03-10 03:55:00|1960.5|1954.5|1960.8|1954.8|1961.1|1955.1|1959.8|1953.8|8
1615349700000|2021-03-10 04:15:00|1961|1955|1961.6|1955.6|1961.6|1955.6|1961|1955|3
1615350000000|2021-03-10 04:20:00|1961.9|1955.9|1961.9|1955.9|1961.9|1955.9|1961.9|1955.9|1
1615350300000|2021-03-10 04:25:00|1962.4|1956.4|1963.3|1957.3|1963.6|1957.6|1962.4|1956.4|12
1615350600000|2021-03-10 04:30:00|1961.9|1955.9|1964|1958|1964|1958|1961.9|1955.9|52
1615350900000|2021-03-10 04:35:00|1963.6|1957.6|1963.8|1957.8|1963.8|1957.8|1963.6|1957.6|4
1615351200000|2021-03-10 04:40:00|1964|1958|1964.3|1958.3|1964.3|1958.3|1964|1958|2
1615351800000|2021-03-10 04:50:00|1964.5|1958.5|1964.9|1958.9|1964.9|1958.9|1964.5|1958.5|2
1615352100000|2021-03-10 04:55:00|1964.8|1958.8|1965.9|1959.9|1966|1960|1964.8|1958.8|4
1615352400000|2021-03-10 05:00:00|1965.8|1959.8|1963.3|1957.3|1965.8|1959.8|1963.3|1957.3|10
1615352700000|2021-03-10 05:05:00|1961.4|1955.4|1960.8|1954.8|1961.6|1955.6|1960.8|1954.8|10
1615353000000|2021-03-10 05:10:00|1961|1955|1961.1|1955.1|1961.1|1955.1|1961|1955|2
1615353600000|2021-03-10 05:20:00|1960.9|1954.9|1960.9|1954.9|1960.9|1954.9|1960.9|1954.9|1
1615353900000|2021-03-10 05:25:00|1961|1955|1964.5|1958.5|1964.9|1958.9|1961|1955|7
1615354200000|2021-03-10 05:30:00|1964.4|1958.4|1963.3|1957.3|1964.4|1958.4|1962.1|1956.1|69
1615354500000|2021-03-10 05:35:00|1963.4|1957.4|1962.9|1956.9|1965.5|1959.5|1958.5|1952.5|44
1615354800000|2021-03-10 05:40:00|1962.1|1956.1|1960.8|1954.8|1963.1|1957.1|1960.8|1954.8|22
1615355100000|2021-03-10 05:45:00|1960.9|1954.9|1963.5|1957.5|1963.5|1957.5|1960.8|1954.8|31
1615355400000|2021-03-10 05:50:00|1963.3|1957.3|1963.1|1957.1|1963.5|1957.5|1963.1|1957.1|5
1615355700000|2021-03-10 05:55:00|1963.4|1957.4|1962.9|1956.9|1963.4|1957.4|1962.9|1956.9|4
1615356000000|2021-03-10 06:00:00|1963.1|1957.1|1963.1|1957.1|1963.1|1957.1|1963.1|1957.1|1
1615356300000|2021-03-10 06:05:00|1962.8|1956.8|1962.5|1956.5|1963|1957|1962.5|1956.5|6
1615356600000|2021-03-10 06:10:00|1962.1|1956.1|1959.5|1953.5|1962.1|1956.1|1957.6|1951.6|20
1615357200000|2021-03-10 06:20:00|1959.9|1953.9|1960|1954|1962.6|1956.6|1959.9|1953.9|18
1615357500000|2021-03-10 06:25:00|1960.3|1954.3|1958.9|1952.9|1960.9|1954.9|1958.6|1952.6|12
1615357800000|2021-03-10 06:30:00|1959|1953|1958.4|1952.4|1961.4|1955.4|1957.6|1951.6|61
1615358100000|2021-03-10 06:35:00|1958.1|1952.1|1959.1|1953.1|1959.3|1953.3|1958|1952|33
1615358400000|2021-03-10 06:40:00|1959.4|1953.4|1962.1|1956.1|1963.6|1957.6|1959.4|1953.4|74
1615358700000|2021-03-10 06:45:00|1961.8|1955.8|1963.1|1957.1|1963.1|1957.1|1961.4|1955.4|10
1615359000000|2021-03-10 06:50:00|1963|1957|1962.3|1956.3|1963|1957|1962.3|1956.3|6
1615359300000|2021-03-10 06:55:00|1962|1956|1962.1|1956.1|1962.3|1956.3|1961.8|1955.8|8
1615359600000|2021-03-10 07:00:00|1962.3|1956.3|1962.3|1956.3|1962.3|1956.3|1962.3|1956.3|1
1615359900000|2021-03-10 07:05:00|1962.6|1956.6|1962.4|1956.4|1962.6|1956.6|1962.4|1956.4|3
1615360200000|2021-03-10 07:10:00|1962.1|1956.1|1963|1957|1963|1957|1962|1956|10
1615360500000|2021-03-10 07:15:00|1963.8|1957.8|1965|1959|1965.1|1959.1|1963.4|1957.4|9
1615361100000|2021-03-10 07:25:00|1965.4|1959.4|1965.5|1959.5|1965.5|1959.5|1965.4|1959.4|2
1615361400000|2021-03-10 07:30:00|1965.8|1959.8|1965.8|1959.8|1966.5|1960.5|1965.8|1959.8|8
1615361700000|2021-03-10 07:35:00|1965.9|1959.9|1971.1|1965.1|1971.1|1965.1|1965.9|1959.9|11
1615362000000|2021-03-10 07:40:00|1971|1965|1972.1|1966.1|1972.5|1966.5|1970.8|1964.8|7
1615362300000|2021-03-10 07:45:00|1971.6|1965.6|1971.6|1965.6|1971.6|1965.6|1971.6|1965.6|1
1615362600000|2021-03-10 07:50:00|1971.5|1965.5|1971.8|1965.8|1971.8|1965.8|1971.5|1965.5|2
1615362900000|2021-03-10 07:55:00|1971.9|1965.9|1965.6|1959.6|1971.9|1965.9|1965.5|1959.5|46
1615363200000|2021-03-10 08:00:00|1965|1959|1962.3|1956.3|1965|1959|1960.5|1954.5|31
1615363500000|2021-03-10 08:05:00|1962|1956|1964.4|1958.4|1964.4|1958.4|1961.4|1955.4|24
1615363800000|2021-03-10 08:10:00|1963.6|1957.6|1964.1|1958.1|1964.1|1958.1|1961.1|1955.1|27
1615364100000|2021-03-10 08:15:00|1964|1958|1962.8|1956.8|1964.3|1958.3|1961.3|1955.3|26
1615364400000|2021-03-10 08:20:00|1962.9|1956.9|1964.8|1958.8|1964.8|1958.8|1962.8|1956.8|13
1615364700000|2021-03-10 08:25:00|1964.6|1958.6|1962|1956|1965.4|1959.4|1962|1956|21
1615365000000|2021-03-10 08:30:00|1961.8|1955.8|1965|1959|1966.8|1960.8|1961.8|1955.8|50
1615365300000|2021-03-10 08:35:00|1965.1|1959.1|1968.1|1962.1|1968.4|1962.4|1964.1|1958.1|32
1615365600000|2021-03-10 08:40:00|1968.3|1962.3|1968.8|1962.8|1968.9|1962.9|1968|1962|8
1615365900000|2021-03-10 08:45:00|1969|1963|1970.6|1964.6|1970.6|1964.6|1969|1963|4
1615366200000|2021-03-10 08:50:00|1970|1964|1974|1968|1974|1968|1969.9|1963.9|13
1615366500000|2021-03-10 08:55:00|1973.8|1967.8|1975.3|1969.3|1975.6|1969.6|1973.8|1967.8|10
1615366800000|2021-03-10 09:00:00|1974.6|1968.6|1967.4|1961.4|1974.6|1968.6|1966.4|1960.4|39
1615367100000|2021-03-10 09:05:00|1967.9|1961.9|1965|1959|1967.9|1961.9|1964.9|1958.9|11
1615367400000|2021-03-10 09:10:00|1963.8|1957.8|1965.3|1959.3|1965.6|1959.6|1962.4|1956.4|18
1615367700000|2021-03-10 09:15:00|1966|1960|1966.8|1960.8|1967.1|1961.1|1965.8|1959.8|10
1615368000000|2021-03-10 09:20:00|1967.1|1961.1|1967.9|1961.9|1968.4|1962.4|1966.9|1960.9|10
1615368300000|2021-03-10 09:25:00|1967.1|1961.1|1964.8|1958.8|1967.1|1961.1|1964.8|1958.8|6
1615368600000|2021-03-10 09:30:00|1964.9|1958.9|1967.1|1961.1|1968.1|1962.1|1964.9|1958.9|11
1615368900000|2021-03-10 09:35:00|1967|1961|1967|1961|1967.1|1961.1|1967|1961|3
1615369200000|2021-03-10 09:40:00|1966.9|1960.9|1965|1959|1966.9|1960.9|1965|1959|13
1615369500000|2021-03-10 09:45:00|1964.9|1958.9|1961.5|1955.5|1964.9|1958.9|1961.5|1955.5|16
1615369800000|2021-03-10 09:50:00|1961.1|1955.1|1961.8|1955.8|1962.1|1956.1|1960.5|1954.5|14
1615370100000|2021-03-10 09:55:00|1962|1956|1962.5|1956.5|1962.5|1956.5|1960.4|1954.4|20
1615370400000|2021-03-10 10:00:00|1962.3|1956.3|1962|1956|1963.6|1957.6|1961.5|1955.5|16
1615370700000|2021-03-10 10:05:00|1961|1955|1961.5|1955.5|1962|1956|1960.3|1954.3|24
1615371000000|2021-03-10 10:10:00|1961.6|1955.6|1961|1955|1961.6|1955.6|1961|1955|4
1615371600000|2021-03-10 10:20:00|1961.3|1955.3|1960.8|1954.8|1961.3|1955.3|1960.8|1954.8|4
1615371900000|2021-03-10 10:25:00|1961.1|1955.1|1960.9|1954.9|1961.4|1955.4|1960.8|1954.8|8
1615372200000|2021-03-10 10:30:00|1960.8|1954.8|1961.6|1955.6|1961.6|1955.6|1960.5|1954.5|6
1615372500000|2021-03-10 10:35:00|1961.5|1955.5|1961.5|1955.5|1961.8|1955.8|1961.5|1955.5|4
1615372800000|2021-03-10 10:40:00|1961.3|1955.3|1960.8|1954.8|1961.3|1955.3|1960.6|1954.6|6
1615373100000|2021-03-10 10:45:00|1960.5|1954.5|1958.4|1952.4|1960.8|1954.8|1958.4|1952.4|11
1615373400000|2021-03-10 10:50:00|1958.6|1952.6|1953.6|1947.6|1958.6|1952.6|1953.6|1947.6|17
1615373700000|2021-03-10 10:55:00|1953.8|1947.8|1954.4|1948.4|1955.3|1949.3|1953.8|1947.8|14
1615374000000|2021-03-10 11:00:00|1954.5|1948.5|1955.4|1949.4|1955.5|1949.5|1954.5|1948.5|6
1615374300000|2021-03-10 11:05:00|1955.1|1949.1|1953|1947|1955.1|1949.1|1953|1947|9
1615374600000|2021-03-10 11:10:00|1952.5|1946.5|1951.9|1945.9|1952.5|1946.5|1949.9|1943.9|28
1615374900000|2021-03-10 11:15:00|1951.5|1945.5|1951.3|1945.3|1951.6|1945.6|1951.1|1945.1|9
1615375200000|2021-03-10 11:20:00|1951.1|1945.1|1951.1|1945.1|1951.1|1945.1|1951.1|1945.1|1
1615375500000|2021-03-10 11:25:00|1950.8|1944.8|1949.9|1943.9|1950.8|1944.8|1949.9|1943.9|10
1615375800000|2021-03-10 11:30:00|1949.6|1943.6|1947.4|1941.4|1949.6|1943.6|1946|1940|13
1615376100000|2021-03-10 11:35:00|1947.1|1941.1|1950.6|1944.6|1951.5|1945.5|1946.4|1940.4|23
1615376400000|2021-03-10 11:40:00|1950.5|1944.5|1949.3|1943.3|1950.5|1944.5|1949.3|1943.3|6
1615376700000|2021-03-10 11:45:00|1949.6|1943.6|1949.5|1943.5|1949.8|1943.8|1949.1|1943.1|5
1615377000000|2021-03-10 11:50:00|1949.4|1943.4|1949.8|1943.8|1950|1944|1949.4|1943.4|12
1615377300000|2021-03-10 11:55:00|1950|1944|1950.9|1944.9|1951.4|1945.4|1950|1944|7
1615377600000|2021-03-10 12:00:00|1951.1|1945.1|1950.3|1944.3|1951.1|1945.1|1949.1|1943.1|8
1615377900000|2021-03-10 12:05:00|1950.5|1944.5|1950.4|1944.4|1951.4|1945.4|1950.3|1944.3|16
1615378200000|2021-03-10 12:10:00|1950.8|1944.8|1950.3|1944.3|1951|1945|1950|1944|9
1615378500000|2021-03-10 12:15:00|1950.5|1944.5|1951|1945|1951.4|1945.4|1950.3|1944.3|13
1615378800000|2021-03-10 12:20:00|1950.9|1944.9|1950|1944|1951|1945|1949.6|1943.6|13
1615379100000|2021-03-10 12:25:00|1950.1|1944.1|1951.3|1945.3|1951.5|1945.5|1950.1|1944.1|26
1615379400000|2021-03-10 12:30:00|1950.6|1944.6|1950.6|1944.6|1951.3|1945.3|1950.5|1944.5|9
1615379700000|2021-03-10 12:35:00|1950.9|1944.9|1950.6|1944.6|1951|1945|1950.6|1944.6|8
1615380000000|2021-03-10 12:40:00|1950.8|1944.8|1947.8|1941.8|1950.8|1944.8|1947.8|1941.8|21
1615380300000|2021-03-10 12:45:00|1947.9|1941.9|1948.9|1942.9|1951|1945|1946.9|1940.9|76
1615380600000|2021-03-10 12:50:00|1949|1943|1949|1943|1949.5|1943.5|1949|1943|19
1615380900000|2021-03-10 12:55:00|1948.9|1942.9|1947.3|1941.3|1948.9|1942.9|1945.9|1939.9|24
1615381200000|2021-03-10 13:00:00|1947.1|1941.1|1948.1|1942.1|1949.6|1943.6|1947|1941|125
1615381500000|2021-03-10 13:05:00|1948|1942|1953.9|1947.9|1955.3|1949.3|1946.4|1940.4|130
1615381800000|2021-03-10 13:10:00|1953.6|1947.6|1954.3|1948.3|1954.3|1948.3|1952.1|1946.1|81
1615382100000|2021-03-10 13:15:00|1953.9|1947.9|1953.8|1947.8|1955.6|1949.6|1953.4|1947.4|87
1615382400000|2021-03-10 13:20:00|1953.4|1947.4|1955.4|1949.4|1956.5|1950.5|1953.4|1947.4|47
1615382700000|2021-03-10 13:25:00|1955.6|1949.6|1952.8|1946.8|1955.6|1949.6|1952.5|1946.5|80
1615383000000|2021-03-10 13:30:00|1952.9|1946.9|1956.8|1950.8|1957|1951|1952.9|1946.9|68
1615383300000|2021-03-10 13:35:00|1957.1|1951.1|1954.5|1948.5|1959|1953|1953.8|1947.8|68
1615383600000|2021-03-10 13:40:00|1954.6|1948.6|1953|1947|1955|1949|1952.4|1946.4|42
1615383900000|2021-03-10 13:45:00|1952.8|1946.8|1954.3|1948.3|1954.5|1948.5|1952.8|1946.8|9
1615384200000|2021-03-10 13:50:00|1954.4|1948.4|1955.5|1949.5|1955.6|1949.6|1954.4|1948.4|7
1615384500000|2021-03-10 13:55:00|1955.8|1949.8|1955.6|1949.6|1956.4|1950.4|1955|1949|29
1615384800000|2021-03-10 14:00:00|1955.8|1949.8|1955.6|1949.6|1955.8|1949.8|1954.5|1948.5|27
1615385100000|2021-03-10 14:05:00|1955.5|1949.5|1955.3|1949.3|1955.9|1949.9|1955.3|1949.3|8
1615385400000|2021-03-10 14:10:00|1955.6|1949.6|1956.9|1950.9|1958.5|1952.5|1955.6|1949.6|45
1615385700000|2021-03-10 14:15:00|1956.6|1950.6|1956.8|1950.8|1958.4|1952.4|1955.8|1949.8|34
1615386000000|2021-03-10 14:20:00|1956.9|1950.9|1957|1951|1958.5|1952.5|1956|1950|23
1615386300000|2021-03-10 14:25:00|1956.9|1950.9|1956.3|1950.3|1956.9|1950.9|1956.3|1950.3|9
1615386600000|2021-03-10 14:30:00|1954.5|1948.5|1956.1|1950.1|1956.1|1950.1|1953.9|1947.9|19
1615386900000|2021-03-10 14:35:00|1956|1950|1957.4|1951.4|1958.6|1952.6|1955.9|1949.9|24
1615387200000|2021-03-10 14:40:00|1957.5|1951.5|1957.4|1951.4|1958.8|1952.8|1956.5|1950.5|35
1615387500000|2021-03-10 14:45:00|1957.3|1951.3|1956.9|1950.9|1957.3|1951.3|1956.8|1950.8|6
1615387800000|2021-03-10 14:50:00|1957|1951|1957.5|1951.5|1957.5|1951.5|1956.9|1950.9|5
1615388100000|2021-03-10 14:55:00|1957.6|1951.6|1957.4|1951.4|1957.6|1951.6|1957.3|1951.3|4
1615388400000|2021-03-10 15:00:00|1956.5|1950.5|1957.3|1951.3|1958.5|1952.5|1956.3|1950.3|14
1615388700000|2021-03-10 15:05:00|1957.5|1951.5|1964.3|1958.3|1964.4|1958.4|1957.5|1951.5|33
1615389000000|2021-03-10 15:10:00|1964.4|1958.4|1958.5|1952.5|1964.4|1958.4|1958.5|1952.5|28
1615389300000|2021-03-10 15:15:00|1958.4|1952.4|1959|1953|1959.5|1953.5|1957.6|1951.6|15
1615389600000|2021-03-10 15:20:00|1958.8|1952.8|1957.4|1951.4|1959.3|1953.3|1957.4|1951.4|11
1615389900000|2021-03-10 15:25:00|1957.3|1951.3|1957.8|1951.8|1957.9|1951.9|1957.3|1951.3|6
1615390200000|2021-03-10 15:30:00|1957.9|1951.9|1958.5|1952.5|1958.6|1952.6|1957|1951|19
1615390500000|2021-03-10 15:35:00|1958|1952|1958|1952|1958.1|1952.1|1957.6|1951.6|14
1615390800000|2021-03-10 15:40:00|1957.9|1951.9|1957.9|1951.9|1958.4|1952.4|1957.9|1951.9|9
1615391100000|2021-03-10 15:45:00|1958|1952|1959.4|1953.4|1959.8|1953.8|1957.9|1951.9|18
1615391400000|2021-03-10 15:50:00|1959.3|1953.3|1955.1|1949.1|1959.3|1953.3|1955.1|1949.1|15
1615391700000|2021-03-10 15:55:00|1955.4|1949.4|1951.8|1945.8|1955.4|1949.4|1950.9|1944.9|22
1615392000000|2021-03-10 16:00:00|1951.5|1945.5|1951.1|1945.1|1952.5|1946.5|1950.9|1944.9|82
1615392300000|2021-03-10 16:05:00|1951|1945|1952.3|1946.3|1953.4|1947.4|1951|1945|32
1615392600000|2021-03-10 16:10:00|1952.5|1946.5|1951|1945|1955.3|1949.3|1951|1945|28
1615392900000|2021-03-10 16:15:00|1950.8|1944.8|1955.5|1949.5|1955.6|1949.6|1946.3|1940.3|153
1615393200000|2021-03-10 16:20:00|1955.6|1949.6|1952.5|1946.5|1955.6|1949.6|1952.4|1946.4|17
1615393500000|2021-03-10 16:25:00|1952.6|1946.6|1954.9|1948.9|1954.9|1948.9|1952.6|1946.6|9
1615393800000|2021-03-10 16:30:00|1955|1949|1954.6|1948.6|1956|1950|1954.6|1948.6|14
1615394100000|2021-03-10 16:35:00|1953.5|1947.5|1952.3|1946.3|1953.5|1947.5|1951.8|1945.8|9
1615394400000|2021-03-10 16:40:00|1952.1|1946.1|1949.4|1943.4|1952.3|1946.3|1949.4|1943.4|17
1615394700000|2021-03-10 16:45:00|1949.3|1943.3|1951.6|1945.6|1952|1946|1949.3|1943.3|15
1615395000000|2021-03-10 16:50:00|1951.8|1945.8|1951.8|1945.8|1951.9|1945.9|1951.6|1945.6|5
1615395300000|2021-03-10 16:55:00|1951.6|1945.6|1950.6|1944.6|1951.6|1945.6|1949.3|1943.3|20
1615395600000|2021-03-10 17:00:00|1950.8|1944.8|1951.8|1945.8|1951.8|1945.8|1950.8|1944.8|4
1615395900000|2021-03-10 17:05:00|1951.9|1945.9|1951.9|1945.9|1951.9|1945.9|1951.9|1945.9|1
1615396500000|2021-03-10 17:15:00|1952.1|1946.1|1954.4|1948.4|1954.4|1948.4|1952.1|1946.1|3
1615397400000|2021-03-10 17:30:00|1954.5|1948.5|1958.4|1952.4|1958.4|1952.4|1954.5|1948.5|5
1615397700000|2021-03-10 17:35:00|1957.9|1951.9|1958|1952|1958|1952|1957.9|1951.9|2
1615398000000|2021-03-10 17:40:00|1957.9|1951.9|1957.9|1951.9|1957.9|1951.9|1957.8|1951.8|3
1615398300000|2021-03-10 17:45:00|1954.9|1948.9|1954.4|1948.4|1955.5|1949.5|1954.4|1948.4|10
1615398600000|2021-03-10 17:50:00|1954|1948|1951.5|1945.5|1954|1948|1951.5|1945.5|11
1615398900000|2021-03-10 17:55:00|1951.6|1945.6|1955.8|1949.8|1955.9|1949.9|1951.6|1945.6|15
1615424400000|2021-03-11 01:00:00|1949.8|1943.8|1949.3|1943.3|1949.8|1943.8|1947.5|1941.5|7
1615424700000|2021-03-11 01:05:00|1949.4|1943.4|1951.3|1945.3|1951.6|1945.6|1949.4|1943.4|13
1615425000000|2021-03-11 01:10:00|1951.1|1945.1|1948.6|1942.6|1951.4|1945.4|1948.4|1942.4|19
1615425300000|2021-03-11 01:15:00|1948.4|1942.4|1947.3|1941.3|1948.6|1942.6|1947.3|1941.3|18
1615425600000|2021-03-11 01:20:00|1947|1941|1948.1|1942.1|1948.1|1942.1|1947|1941|7
1615425900000|2021-03-11 01:25:00|1948|1942|1948.1|1942.1|1948.9|1942.9|1947.6|1941.6|25
1615426200000|2021-03-11 01:30:00|1948.4|1942.4|1947.4|1941.4|1949.5|1943.5|1947.4|1941.4|66
1615426500000|2021-03-11 01:35:00|1947.8|1941.8|1948.4|1942.4|1949.4|1943.4|1947.8|1941.8|64
1615426800000|2021-03-11 01:40:00|1948.6|1942.6|1949.5|1943.5|1949.9|1943.9|1947.1|1941.1|88
1615427100000|2021-03-11 01:45:00|1949.8|1943.8|1952.8|1946.8|1953.5|1947.5|1949.6|1943.6|49
1615427400000|2021-03-11 01:50:00|1953|1947|1955.1|1949.1|1955.4|1949.4|1953|1947|70
1615427700000|2021-03-11 01:55:00|1955.3|1949.3|1958.1|1952.1|1958.6|1952.6|1955.3|1949.3|90
1615428000000|2021-03-11 02:00:00|1958.3|1952.3|1959.4|1953.4|1960.9|1954.9|1958.3|1952.3|13
1615428300000|2021-03-11 02:05:00|1959.6|1953.6|1960.6|1954.6|1962.6|1956.6|1959.6|1953.6|48
1615428600000|2021-03-11 02:10:00|1960.4|1954.4|1962.9|1956.9|1964.8|1958.8|1960.3|1954.3|35
1615428900000|2021-03-11 02:15:00|1963|1957|1963.8|1957.8|1963.8|1957.8|1963|1957|3
1615429800000|2021-03-11 02:30:00|1964|1958|1965|1959|1965.8|1959.8|1964|1958|10
1615430400000|2021-03-11 02:40:00|1962.8|1956.8|1965.3|1959.3|1965.3|1959.3|1961.4|1955.4|24
1615430700000|2021-03-11 02:45:00|1965.1|1959.1|1965.1|1959.1|1965.1|1959.1|1965.1|1959.1|1
1615431000000|2021-03-11 02:50:00|1965.3|1959.3|1965.3|1959.3|1965.3|1959.3|1965.1|1959.1|3
1615431600000|2021-03-11 03:00:00|1965.5|1959.5|1965.8|1959.8|1966.9|1960.9|1964.5|1958.5|17
1615431900000|2021-03-11 03:05:00|1965.5|1959.5|1964.9|1958.9|1966|1960|1963.4|1957.4|32
1615432200000|2021-03-11 03:10:00|1965|1959|1964.9|1958.9|1965|1959|1964.9|1958.9|2
1615432800000|2021-03-11 03:20:00|1965|1959|1964.9|1958.9|1965|1959|1964.9|1958.9|2
1615433100000|2021-03-11 03:25:00|1965|1959|1966.8|1960.8|1968.3|1962.3|1965|1959|25
1615433400000|2021-03-11 03:30:00|1966.1|1960.1|1966.3|1960.3|1966.3|1960.3|1965.6|1959.6|5
1615433700000|2021-03-11 03:35:00|1966.4|1960.4|1966.8|1960.8|1966.8|1960.8|1966.4|1960.4|2
1615434000000|2021-03-11 03:40:00|1966.3|1960.3|1966.3|1960.3|1966.3|1960.3|1966.3|1960.3|1
1615436400000|2021-03-11 04:20:00|1966.5|1960.5|1966.4|1960.4|1966.5|1960.5|1966.4|1960.4|2
1615440000000|2021-03-11 05:20:00|1967.4|1961.4|1970.9|1964.9|1971|1965|1967.4|1961.4|10
1615440300000|2021-03-11 05:25:00|1971.1|1965.1|1967.4|1961.4|1971.4|1965.4|1967.4|1961.4|8
1615440600000|2021-03-11 05:30:00|1967.8|1961.8|1969.6|1963.6|1969.9|1963.9|1967.8|1961.8|16
1615440900000|2021-03-11 05:35:00|1969.8|1963.8|1970.1|1964.1|1970.3|1964.3|1969.6|1963.6|6
1615441200000|2021-03-11 05:40:00|1968.8|1962.8|1968.8|1962.8|1969|1963|1968.8|1962.8|3
1615441500000|2021-03-11 05:45:00|1969|1963|1969.8|1963.8|1970.1|1964.1|1969|1963|6
1615442100000|2021-03-11 05:55:00|1969.9|1963.9|1970.8|1964.8|1971.3|1965.3|1969.9|1963.9|5
1615442400000|2021-03-11 06:00:00|1970.5|1964.5|1970.6|1964.6|1970.6|1964.6|1969.3|1963.3|6
1615442700000|2021-03-11 06:05:00|1970.8|1964.8|1971|1965|1971.1|1965.1|1969.6|1963.6|12
1615443000000|2021-03-11 06:10:00|1971.1|1965.1|1972|1966|1972.4|1966.4|1969.5|1963.5|26
1615443300000|2021-03-11 06:15:00|1971.9|1965.9|1971.5|1965.5|1972.3|1966.3|1971.5|1965.5|9
1615443600000|2021-03-11 06:20:00|1971.8|1965.8|1972.4|1966.4|1972.8|1966.8|1971.8|1965.8|16
1615443900000|2021-03-11 06:25:00|1972.3|1966.3|1972|1966|1972.3|1966.3|1971.4|1965.4|14
1615444200000|2021-03-11 06:30:00|1971.9|1965.9|1972|1966|1972.3|1966.3|1971.9|1965.9|6
1615444500000|2021-03-11 06:35:00|1972.1|1966.1|1975|1969|1975|1969|1972|1966|17
1615444800000|2021-03-11 06:40:00|1975.3|1969.3|1975.5|1969.5|1975.5|1969.5|1975.3|1969.3|4
1615445100000|2021-03-11 06:45:00|1975.6|1969.6|1979.3|1973.3|1982.8|1976.8|1975.6|1969.6|250
1615445400000|2021-03-11 06:50:00|1979.4|1973.4|1979.3|1973.3|1979.9|1973.9|1977.1|1971.1|71
1615445700000|2021-03-11 06:55:00|1979.4|1973.4|1979.3|1973.3|1979.4|1973.4|1979.1|1973.1|6
1615446000000|2021-03-11 07:00:00|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1
1615446300000|2021-03-11 07:05:00|1978.9|1972.9|1975.3|1969.3|1978.9|1972.9|1975.3|1969.3|7
1615446600000|2021-03-11 07:10:00|1974.8|1968.8|1973.6|1967.6|1974.8|1968.8|1973|1967|12
1615446900000|2021-03-11 07:15:00|1973.9|1967.9|1973.4|1967.4|1974|1968|1973.4|1967.4|8
1615447200000|2021-03-11 07:20:00|1974|1968|1974.1|1968.1|1974.3|1968.3|1973.3|1967.3|8
1615447500000|2021-03-11 07:25:00|1974.4|1968.4|1975.4|1969.4|1975.4|1969.4|1974.4|1968.4|3
1615447800000|2021-03-11 07:30:00|1975.1|1969.1|1975.6|1969.6|1975.6|1969.6|1975.1|1969.1|3
1615448400000|2021-03-11 07:40:00|1975.4|1969.4|1975.4|1969.4|1975.4|1969.4|1975.4|1969.4|1
1615448700000|2021-03-11 07:45:00|1974.1|1968.1|1974.8|1968.8|1974.9|1968.9|1973.9|1967.9|4
1615449000000|2021-03-11 07:50:00|1975.1|1969.1|1975.1|1969.1|1975.1|1969.1|1975.1|1969.1|1
1615449300000|2021-03-11 07:55:00|1974.9|1968.9|1975.4|1969.4|1975.6|1969.6|1974.8|1968.8|7
1615449600000|2021-03-11 08:00:00|1975.3|1969.3|1968.6|1962.6|1975.3|1969.3|1968.4|1962.4|31
1615449900000|2021-03-11 08:05:00|1968.9|1962.9|1968.8|1962.8|1971.8|1965.8|1968.8|1962.8|23
1615450200000|2021-03-11 08:10:00|1969.1|1963.1|1964.3|1958.3|1969.4|1963.4|1963.1|1957.1|33
1615450500000|2021-03-11 08:15:00|1964.4|1958.4|1969|1963|1969.3|1963.3|1964.4|1958.4|20
1615450800000|2021-03-11 08:20:00|1968.8|1962.8|1968.8|1962.8|1969.5|1963.5|1967.9|1961.9|16
1615451100000|2021-03-11 08:25:00|1968.9|1962.9|1973|1967|1974.1|1968.1|1968.9|1962.9|36
1615451400000|2021-03-11 08:30:00|1972.9|1966.9|1969.9|1963.9|1973.4|1967.4|1969.5|1963.5|42
1615451700000|2021-03-11 08:35:00|1970|1964|1970.8|1964.8|1972.4|1966.4|1970|1964|24
1615452000000|2021-03-11 08:40:00|1971|1965|1969.9|1963.9|1971.4|1965.4|1969.4|1963.4|16
1615452300000|2021-03-11 08:45:00|1970.1|1964.1|1970.5|1964.5|1970.9|1964.9|1969.8|1963.8|19
1615452600000|2021-03-11 08:50:00|1970.6|1964.6|1972.5|1966.5|1972.5|1966.5|1970.5|1964.5|7
1615452900000|2021-03-11 08:55:00|1972.3|1966.3|1971.5|1965.5|1972.3|1966.3|1969.5|1963.5|21
1615453200000|2021-03-11 09:00:00|1971|1965|1961|1955|1971.3|1965.3|1961|1955|79
1615453500000|2021-03-11 09:05:00|1960.8|1954.8|1956.8|1950.8|1960.8|1954.8|1955.3|1949.3|33
1615453800000|2021-03-11 09:10:00|1957.5|1951.5|1958.9|1952.9|1962|1956|1957.5|1951.5|20
1615454100000|2021-03-11 09:15:00|1958.6|1952.6|1958.9|1952.9|1960.5|1954.5|1955.6|1949.6|37
1615454400000|2021-03-11 09:20:00|1959|1953|1962.4|1956.4|1962.9|1956.9|1958.4|1952.4|20
1615454700000|2021-03-11 09:25:00|1962|1956|1960.5|1954.5|1962|1956|1957.3|1951.3|22
1615455000000|2021-03-11 09:30:00|1960.6|1954.6|1962.9|1956.9|1963|1957|1958.6|1952.6|25
1615455300000|2021-03-11 09:35:00|1962.4|1956.4|1963.3|1957.3|1963.5|1957.5|1962.4|1956.4|7
1615455600000|2021-03-11 09:40:00|1963|1957|1963|1957|1963.3|1957.3|1962.6|1956.6|10
1615455900000|2021-03-11 09:45:00|1963.3|1957.3|1963.9|1957.9|1965.1|1959.1|1963.3|1957.3|19
1615456200000|2021-03-11 09:50:00|1963.8|1957.8|1962.9|1956.9|1963.8|1957.8|1962.3|1956.3|9
1615456500000|2021-03-11 09:55:00|1962.8|1956.8|1962.3|1956.3|1962.8|1956.8|1962.3|1956.3|5
1615456800000|2021-03-11 10:00:00|1962.1|1956.1|1962.9|1956.9|1963.5|1957.5|1960.1|1954.1|35
1615457100000|2021-03-11 10:05:00|1962.6|1956.6|1961|1955|1963|1957|1960.9|1954.9|21
1615457400000|2021-03-11 10:10:00|1960.8|1954.8|1958.9|1952.9|1960.9|1954.9|1958.1|1952.1|17
1615457700000|2021-03-11 10:15:00|1959|1953|1956.6|1950.6|1959|1953|1956.5|1950.5|10
1615458000000|2021-03-11 10:20:00|1956.3|1950.3|1957.8|1951.8|1957.8|1951.8|1956.3|1950.3|9
1615458300000|2021-03-11 10:25:00|1958|1952|1958.3|1952.3|1958.3|1952.3|1957.1|1951.1|9
1615458600000|2021-03-11 10:30:00|1958.1|1952.1|1955.3|1949.3|1958.3|1952.3|1955.3|1949.3|15
1615458900000|2021-03-11 10:35:00|1955.8|1949.8|1956.8|1950.8|1956.8|1950.8|1955.3|1949.3|19
1615459200000|2021-03-11 10:40:00|1956.3|1950.3|1959.5|1953.5|1959.8|1953.8|1955.6|1949.6|11
1615459500000|2021-03-11 10:45:00|1959.4|1953.4|1960.5|1954.5|1961.4|1955.4|1959.4|1953.4|13
1615459800000|2021-03-11 10:50:00|1960.4|1954.4|1957.8|1951.8|1960.4|1954.4|1957.8|1951.8|12
1615460100000|2021-03-11 10:55:00|1958|1952|1958.8|1952.8|1958.9|1952.9|1957.6|1951.6|15
1615460400000|2021-03-11 11:00:00|1958.5|1952.5|1957.3|1951.3|1958.5|1952.5|1957.3|1951.3|9
1615460700000|2021-03-11 11:05:00|1957.4|1951.4|1958.6|1952.6|1959|1953|1957.1|1951.1|16
1615461000000|2021-03-11 11:10:00|1958.4|1952.4|1958.5|1952.5|1959.3|1953.3|1957.4|1951.4|20
1615461300000|2021-03-11 11:15:00|1958.4|1952.4|1958.4|1952.4|1958.5|1952.5|1958.4|1952.4|5
1615461600000|2021-03-11 11:20:00|1958.6|1952.6|1958.5|1952.5|1959|1953|1957.8|1951.8|14
1615461900000|2021-03-11 11:25:00|1958.1|1952.1|1958.5|1952.5|1958.5|1952.5|1958|1952|4
1615462200000|2021-03-11 11:30:00|1958.4|1952.4|1959.8|1953.8|1961.5|1955.5|1957.9|1951.9|19
1615462500000|2021-03-11 11:35:00|1960|1954|1961.3|1955.3|1962.6|1956.6|1959.9|1953.9|22
1615462800000|2021-03-11 11:40:00|1961.1|1955.1|1961|1955|1961.1|1955.1|1960.8|1954.8|6
1615463100000|2021-03-11 11:45:00|1961.1|1955.1|1962.8|1956.8|1963|1957|1960.9|1954.9|20
1615463400000|2021-03-11 11:50:00|1961.8|1955.8|1959.5|1953.5|1961.8|1955.8|1959.1|1953.1|24
1615463700000|2021-03-11 11:55:00|1959.4|1953.4|1957.6|1951.6|1959.5|1953.5|1956.5|1950.5|34
1615464000000|2021-03-11 12:00:00|1957.1|1951.1|1958.9|1952.9|1959|1953|1956.3|1950.3|36
1615464300000|2021-03-11 12:05:00|1958.6|1952.6|1960.4|1954.4|1960.4|1954.4|1958.4|1952.4|18
1615464600000|2021-03-11 12:10:00|1960.6|1954.6|1960.9|1954.9|1962.5|1956.5|1960.6|1954.6|16
1615464900000|2021-03-11 12:15:00|1960.4|1954.4|1961.3|1955.3|1961.3|1955.3|1960.4|1954.4|15
1615465200000|2021-03-11 12:20:00|1960.6|1954.6|1960.3|1954.3|1960.6|1954.6|1959.8|1953.8|15
1615465500000|2021-03-11 12:25:00|1960|1954|1961.1|1955.1|1961.1|1955.1|1960|1954|7
1615465800000|2021-03-11 12:30:00|1960.9|1954.9|1959.4|1953.4|1960.9|1954.9|1958.9|1952.9|15
1615466100000|2021-03-11 12:35:00|1959.3|1953.3|1960.9|1954.9|1960.9|1954.9|1958.9|1952.9|10
1615466400000|2021-03-11 12:40:00|1960.8|1954.8|1961.8|1955.8|1963.1|1957.1|1960|1954|12
1615466700000|2021-03-11 12:45:00|1961.9|1955.9|1964.9|1958.9|1964.9|1958.9|1961.4|1955.4|47
1615467000000|2021-03-11 12:50:00|1964.6|1958.6|1962.9|1956.9|1964.6|1958.6|1961.8|1955.8|40
1615467300000|2021-03-11 12:55:00|1963|1957|1963.8|1957.8|1965.1|1959.1|1961|1955|71
1615467600000|2021-03-11 13:00:00|1963.6|1957.6|1958.5|1952.5|1965.9|1959.9|1957.6|1951.6|125
1615467900000|2021-03-11 13:05:00|1958.3|1952.3|1954.9|1948.9|1958.3|1952.3|1953.8|1947.8|40
1615468200000|2021-03-11 13:10:00|1955.1|1949.1|1959.5|1953.5|1959.9|1953.9|1953.8|1947.8|113
1615468500000|2021-03-11 13:15:00|1959.8|1953.8|1958.5|1952.5|1960.6|1954.6|1956.5|1950.5|119
1615468800000|2021-03-11 13:20:00|1958.8|1952.8|1957.9|1951.9|1958.8|1952.8|1956.6|1950.6|133
1615469100000|2021-03-11 13:25:00|1958.3|1952.3|1961.3|1955.3|1961.5|1955.5|1957.6|1951.6|85
1615469400000|2021-03-11 13:30:00|1960.8|1954.8|1960.3|1954.3|1961.5|1955.5|1959.1|1953.1|66
1615469700000|2021-03-11 13:35:00|1960.6|1954.6|1962.3|1956.3|1962.6|1956.6|1960.4|1954.4|49
1615470000000|2021-03-11 13:40:00|1962|1956|1965.3|1959.3|1966|1960|1961.4|1955.4|34
1615470300000|2021-03-11 13:45:00|1965|1959|1963.8|1957.8|1965|1959|1963|1957|37
1615470600000|2021-03-11 13:50:00|1964.4|1958.4|1963.9|1957.9|1964.9|1958.9|1963.4|1957.4|28
1615470900000|2021-03-11 13:55:00|1963.4|1957.4|1963.3|1957.3|1965.1|1959.1|1963.3|1957.3|27
1615471200000|2021-03-11 14:00:00|1962.8|1956.8|1965|1959|1965.1|1959.1|1962.4|1956.4|57
1615471500000|2021-03-11 14:05:00|1965.1|1959.1|1964.3|1958.3|1965.9|1959.9|1963.9|1957.9|45
1615471800000|2021-03-11 14:10:00|1963.9|1957.9|1963.8|1957.8|1964.6|1958.6|1963.8|1957.8|22
1615472100000|2021-03-11 14:15:00|1964.1|1958.1|1964.1|1958.1|1964.5|1958.5|1963.6|1957.6|21
1615472400000|2021-03-11 14:20:00|1963.9|1957.9|1964|1958|1964.3|1958.3|1963.8|1957.8|36
1615472700000|2021-03-11 14:25:00|1963.9|1957.9|1960.3|1954.3|1963.9|1957.9|1960.3|1954.3|55
1615473000000|2021-03-11 14:30:00|1960.1|1954.1|1958.9|1952.9|1960.4|1954.4|1958.1|1952.1|46
1615473300000|2021-03-11 14:35:00|1959.1|1953.1|1959.4|1953.4|1961.5|1955.5|1958.6|1952.6|38
1615473600000|2021-03-11 14:40:00|1959.5|1953.5|1956.9|1950.9|1960.4|1954.4|1956.4|1950.4|50
1615473900000|2021-03-11 14:45:00|1956.6|1950.6|1961.1|1955.1|1961.1|1955.1|1956.6|1950.6|49
1615474200000|2021-03-11 14:50:00|1961.3|1955.3|1960.6|1954.6|1962.5|1956.5|1959.4|1953.4|45
1615474500000|2021-03-11 14:55:00|1960|1954|1960.4|1954.4|1961.1|1955.1|1959.5|1953.5|76
1615474800000|2021-03-11 15:00:00|1960.1|1954.1|1960.6|1954.6|1963.5|1957.5|1960|1954|132
1615475100000|2021-03-11 15:05:00|1960.8|1954.8|1958.9|1952.9|1960.9|1954.9|1958.3|1952.3|48
1615475400000|2021-03-11 15:10:00|1958.5|1952.5|1959.5|1953.5|1960.6|1954.6|1958.3|1952.3|43
1615475700000|2021-03-11 15:15:00|1959.1|1953.1|1957.5|1951.5|1959.8|1953.8|1956.4|1950.4|47
1615476000000|2021-03-11 15:20:00|1957.8|1951.8|1955.8|1949.8|1958|1952|1955.8|1949.8|25
1615476300000|2021-03-11 15:25:00|1955.6|1949.6|1956.4|1950.4|1956.9|1950.9|1955.4|1949.4|24
1615476600000|2021-03-11 15:30:00|1955.9|1949.9|1956.9|1950.9|1958.1|1952.1|1955.6|1949.6|30
1615476900000|2021-03-11 15:35:00|1956.6|1950.6|1956.4|1950.4|1957.8|1951.8|1956|1950|29
1615477200000|2021-03-11 15:40:00|1956.1|1950.1|1954.5|1948.5|1956.9|1950.9|1954.4|1948.4|24
1615477500000|2021-03-11 15:45:00|1954.4|1948.4|1955.3|1949.3|1957.1|1951.1|1954.3|1948.3|26
1615477800000|2021-03-11 15:50:00|1955|1949|1954.8|1948.8|1956|1950|1954.4|1948.4|33
1615478100000|2021-03-11 15:55:00|1954.5|1948.5|1953.9|1947.9|1956.3|1950.3|1953.8|1947.8|38
1615478400000|2021-03-11 16:00:00|1953.6|1947.6|1950.6|1944.6|1954.6|1948.6|1950.6|1944.6|40
1615478700000|2021-03-11 16:05:00|1950.8|1944.8|1949.4|1943.4|1950.9|1944.9|1949.3|1943.3|38
1615479000000|2021-03-11 16:10:00|1949.3|1943.3|1947.8|1941.8|1949.3|1943.3|1945.6|1939.6|73
1615479300000|2021-03-11 16:15:00|1947.9|1941.9|1948.4|1942.4|1948.8|1942.8|1943.9|1937.9|157
1615479600000|2021-03-11 16:20:00|1949|1943|1949.5|1943.5|1950.1|1944.1|1948.3|1942.3|29
1615479900000|2021-03-11 16:25:00|1950.5|1944.5|1958.4|1952.4|1958.4|1952.4|1950.5|1944.5|37
1615480200000|2021-03-11 16:30:00|1958.5|1952.5|1953.1|1947.1|1958.5|1952.5|1953.1|1947.1|55
1615480500000|2021-03-11 16:35:00|1954.4|1948.4|1957|1951|1957|1951|1953.9|1947.9|34
1615480800000|2021-03-11 16:40:00|1957.1|1951.1|1958.6|1952.6|1960.5|1954.5|1956.5|1950.5|37
1615481100000|2021-03-11 16:45:00|1958.9|1952.9|1959.5|1953.5|1960.9|1954.9|1958.6|1952.6|25
1615481400000|2021-03-11 16:50:00|1959.4|1953.4|1959.9|1953.9|1960.8|1954.8|1958.9|1952.9|23
1615481700000|2021-03-11 16:55:00|1960.8|1954.8|1960.9|1954.9|1962.8|1956.8|1960.4|1954.4|37
1615482000000|2021-03-11 17:00:00|1961.1|1955.1|1961.6|1955.6|1961.9|1955.9|1961.1|1955.1|7
1615482600000|2021-03-11 17:10:00|1961.9|1955.9|1961.9|1955.9|1961.9|1955.9|1961.9|1955.9|1
1615482900000|2021-03-11 17:15:00|1962.4|1956.4|1965.1|1959.1|1965.3|1959.3|1962.4|1956.4|11
1615483200000|2021-03-11 17:20:00|1965.4|1959.4|1965.8|1959.8|1966.1|1960.1|1965.4|1959.4|5
1615483800000|2021-03-11 17:30:00|1965.6|1959.6|1967|1961|1967.5|1961.5|1963.6|1957.6|30
1615484100000|2021-03-11 17:35:00|1967.3|1961.3|1967.5|1961.5|1967.5|1961.5|1967.3|1961.3|3
1615484400000|2021-03-11 17:40:00|1967.3|1961.3|1969.3|1963.3|1969.3|1963.3|1967.1|1961.1|5
1615484700000|2021-03-11 17:45:00|1969.4|1963.4|1968.5|1962.5|1969.4|1963.4|1968.5|1962.5|3
1615485000000|2021-03-11 17:50:00|1969.3|1963.3|1969.5|1963.5|1969.5|1963.5|1969|1963|6
1615485300000|2021-03-11 17:55:00|1969.4|1963.4|1969.4|1963.4|1970|1964|1967.1|1961.1|12
1615510800000|2021-03-12 01:00:00|1966|1960|1963.1|1957.1|1966|1960|1963.1|1957.1|11
1615511100000|2021-03-12 01:05:00|1963.3|1957.3|1962.1|1956.1|1963.3|1957.3|1962.1|1956.1|8
1615511400000|2021-03-12 01:10:00|1962.3|1956.3|1960.8|1954.8|1962.3|1956.3|1960.8|1954.8|7
1615511700000|2021-03-12 01:15:00|1960.9|1954.9|1961.4|1955.4|1961.6|1955.6|1960.9|1954.9|4
1615512000000|2021-03-12 01:20:00|1961.5|1955.5|1962.5|1956.5|1963.9|1957.9|1961.5|1955.5|6
1615512300000|2021-03-12 01:25:00|1962.4|1956.4|1961|1955|1962.4|1956.4|1961|1955|8
1615512900000|2021-03-12 01:35:00|1961.1|1955.1|1963.3|1957.3|1963.5|1957.5|1961|1955|37
1615513200000|2021-03-12 01:40:00|1963.1|1957.1|1962.5|1956.5|1964|1958|1962.5|1956.5|29
1615513500000|2021-03-12 01:45:00|1964|1958|1962.3|1956.3|1965|1959|1962.3|1956.3|52
1615514100000|2021-03-12 01:55:00|1962.4|1956.4|1963.5|1957.5|1964|1958|1962.4|1956.4|25
1615514400000|2021-03-12 02:00:00|1963.4|1957.4|1963.4|1957.4|1963.4|1957.4|1963.4|1957.4|1
1615514700000|2021-03-12 02:05:00|1963.1|1957.1|1963.1|1957.1|1963.1|1957.1|1963.1|1957.1|1
1615515000000|2021-03-12 02:10:00|1961.8|1955.8|1962.6|1956.6|1963|1957|1961|1955|18
1615515900000|2021-03-12 02:25:00|1962.5|1956.5|1962.5|1956.5|1962.5|1956.5|1962.5|1956.5|1
1615516200000|2021-03-12 02:30:00|1962.1|1956.1|1962|1956|1962.1|1956.1|1962|1956|2
1615516500000|2021-03-12 02:35:00|1962.1|1956.1|1962.1|1956.1|1962.1|1956.1|1962.1|1956.1|1
1615517100000|2021-03-12 02:45:00|1962.4|1956.4|1963.4|1957.4|1963.9|1957.9|1962.4|1956.4|10
1615517400000|2021-03-12 02:50:00|1963.6|1957.6|1963.1|1957.1|1964|1958|1963.1|1957.1|6
1615517700000|2021-03-12 02:55:00|1963.3|1957.3|1963.6|1957.6|1964.1|1958.1|1963.3|1957.3|11
1615518000000|2021-03-12 03:00:00|1963.8|1957.8|1965.5|1959.5|1965.8|1959.8|1963.8|1957.8|18
1615518300000|2021-03-12 03:05:00|1965.3|1959.3|1965.3|1959.3|1965.3|1959.3|1965.3|1959.3|1
1615518600000|2021-03-12 03:10:00|1965.1|1959.1|1965.3|1959.3|1965.3|1959.3|1965.1|1959.1|2
1615518900000|2021-03-12 03:15:00|1965.9|1959.9|1965.6|1959.6|1968|1962|1964.4|1958.4|32
1615519200000|2021-03-12 03:20:00|1965.4|1959.4|1965.4|1959.4|1965.4|1959.4|1964.3|1958.3|7
1615519500000|2021-03-12 03:25:00|1965.5|1959.5|1965.9|1959.9|1965.9|1959.9|1965.5|1959.5|2
1615519800000|2021-03-12 03:30:00|1965.6|1959.6|1966.1|1960.1|1966.1|1960.1|1965.4|1959.4|6
1615520400000|2021-03-12 03:40:00|1966.4|1960.4|1966.6|1960.6|1966.6|1960.6|1966.4|1960.4|6
1615521000000|2021-03-12 03:50:00|1966.4|1960.4|1966.4|1960.4|1966.4|1960.4|1966.4|1960.4|1
1615521300000|2021-03-12 03:55:00|1966.6|1960.6|1966.6|1960.6|1966.6|1960.6|1966.6|1960.6|1
1615521900000|2021-03-12 04:05:00|1966.9|1960.9|1966.9|1960.9|1966.9|1960.9|1966.8|1960.8|3
1615522200000|2021-03-12 04:10:00|1967.1|1961.1|1967.1|1961.1|1967.1|1961.1|1967.1|1961.1|1
1615523400000|2021-03-12 04:30:00|1967.5|1961.5|1968.9|1962.9|1969.4|1963.4|1967.5|1961.5|8
1615523700000|2021-03-12 04:35:00|1968.6|1962.6|1967.3|1961.3|1968.6|1962.6|1967.3|1961.3|4
1615524300000|2021-03-12 04:45:00|1966.8|1960.8|1967|1961|1967.1|1961.1|1966.6|1960.6|10
1615524600000|2021-03-12 04:50:00|1968|1962|1966.8|1960.8|1968|1962|1966.3|1960.3|17
1615525200000|2021-03-12 05:00:00|1966.5|1960.5|1966.8|1960.8|1966.9|1960.9|1966.5|1960.5|5
1615525800000|2021-03-12 05:10:00|1966.9|1960.9|1966.9|1960.9|1966.9|1960.9|1966.9|1960.9|1
1615526100000|2021-03-12 05:15:00|1966.6|1960.6|1966.6|1960.6|1966.6|1960.6|1966.6|1960.6|1
1615526400000|2021-03-12 05:20:00|1966.3|1960.3|1966.3|1960.3|1966.3|1960.3|1966.3|1960.3|1
1615526700000|2021-03-12 05:25:00|1966.1|1960.1|1966.1|1960.1|1966.1|1960.1|1966.1|1960.1|1
1615527000000|2021-03-12 05:30:00|1966|1960|1966.3|1960.3|1966.3|1960.3|1966|1960|5
1615527300000|2021-03-12 05:35:00|1966.4|1960.4|1966.3|1960.3|1966.4|1960.4|1966.3|1960.3|2
1615527600000|2021-03-12 05:40:00|1966.6|1960.6|1968.4|1962.4|1968.4|1962.4|1966.4|1960.4|9
1615527900000|2021-03-12 05:45:00|1968.6|1962.6|1972|1966|1972.1|1966.1|1967.8|1961.8|43
1615528200000|2021-03-12 05:50:00|1972.1|1966.1|1970.6|1964.6|1972.5|1966.5|1970.4|1964.4|8
1615528500000|2021-03-12 05:55:00|1970.8|1964.8|1976.1|1970.1|1976.3|1970.3|1970.8|1964.8|36
1615528800000|2021-03-12 06:00:00|1976.3|1970.3|1977.9|1971.9|1977.9|1971.9|1976.3|1970.3|24
1615529100000|2021-03-12 06:05:00|1977.8|1971.8|1976.9|1970.9|1977.8|1971.8|1976.5|1970.5|14
1615529400000|2021-03-12 06:10:00|1977|1971|1974.5|1968.5|1977|1971|1974.4|1968.4|13
1615529700000|2021-03-12 06:15:00|1974.4|1968.4|1974|1968|1974.4|1968.4|1971.6|1965.6|20
1615530000000|2021-03-12 06:20:00|1974.1|1968.1|1973.8|1967.8|1974.1|1968.1|1973.8|1967.8|6
1615530300000|2021-03-12 06:25:00|1973.6|1967.6|1971.9|1965.9|1973.6|1967.6|1971.3|1965.3|18
1615530600000|2021-03-12 06:30:00|1971.6|1965.6|1970.3|1964.3|1971.6|1965.6|1969.3|1963.3|21
1615530900000|2021-03-12 06:35:00|1970|1964|1970.3|1964.3|1970.3|1964.3|1970|1964|2
1615531200000|2021-03-12 06:40:00|1970.6|1964.6|1971.1|1965.1|1971.1|1965.1|1970.6|1964.6|3
1615531500000|2021-03-12 06:45:00|1971|1965|1970.3|1964.3|1971|1965|1969.3|1963.3|4
1615531800000|2021-03-12 06:50:00|1970|1964|1971.1|1965.1|1971.3|1965.3|1970|1964|8
1615532100000|2021-03-12 06:55:00|1971.3|1965.3|1971.4|1965.4|1971.4|1965.4|1971.3|1965.3|2
1615532700000|2021-03-12 07:05:00|1971.1|1965.1|1972.1|1966.1|1972.8|1966.8|1971.1|1965.1|10
1615533000000|2021-03-12 07:10:00|1971.9|1965.9|1971.3|1965.3|1973.5|1967.5|1971.3|1965.3|20
1615533300000|2021-03-12 07:15:00|1972.5|1966.5|1972|1966|1973.5|1967.5|1972|1966|11
1615533600000|2021-03-12 07:20:00|1971.8|1965.8|1971.9|1965.9|1971.9|1965.9|1971.8|1965.8|2
1615533900000|2021-03-12 07:25:00|1971.8|1965.8|1971.8|1965.8|1971.9|1965.9|1971|1965|7
1615534200000|2021-03-12 07:30:00|1971|1965|1967.5|1961.5|1971|1965|1966.4|1960.4|11
1615534500000|2021-03-12 07:35:00|1967.6|1961.6|1964.4|1958.4|1967.6|1961.6|1964.1|1958.1|11
1615534800000|2021-03-12 07:40:00|1964.6|1958.6|1964.6|1958.6|1964.6|1958.6|1964.6|1958.6|1
1615535100000|2021-03-12 07:45:00|1964.4|1958.4|1966.5|1960.5|1966.5|1960.5|1963.9|1957.9|11
1615535400000|2021-03-12 07:50:00|1967|1961|1968.8|1962.8|1968.8|1962.8|1967|1961|4
1615535700000|2021-03-12 07:55:00|1968.9|1962.9|1964.8|1958.8|1968.9|1962.9|1964.8|1958.8|11
1615536000000|2021-03-12 08:00:00|1964.5|1958.5|1965.4|1959.4|1965.4|1959.4|1962.6|1956.6|39
1615536300000|2021-03-12 08:05:00|1965.3|1959.3|1960.4|1954.4|1965.3|1959.3|1958.8|1952.8|24
1615536600000|2021-03-12 08:10:00|1960.1|1954.1|1959.9|1953.9|1960.5|1954.5|1959.5|1953.5|21
1615536900000|2021-03-12 08:15:00|1960.3|1954.3|1963.9|1957.9|1964|1958|1959.8|1953.8|22
1615537200000|2021-03-12 08:20:00|1964|1958|1964.1|1958.1|1964.9|1958.9|1962.5|1956.5|26
1615537500000|2021-03-12 08:25:00|1964|1958|1960.1|1954.1|1964.1|1958.1|1959.4|1953.4|20
1615537800000|2021-03-12 08:30:00|1960|1954|1960.6|1954.6|1961|1955|1959.8|1953.8|17
1615538100000|2021-03-12 08:35:00|1960.8|1954.8|1961|1955|1961.6|1955.6|1959.6|1953.6|24
1615538400000|2021-03-12 08:40:00|1960.9|1954.9|1959.9|1953.9|1960.9|1954.9|1959.1|1953.1|10
1615538700000|2021-03-12 08:45:00|1959.6|1953.6|1958.1|1952.1|1959.6|1953.6|1958|1952|21
1615539000000|2021-03-12 08:50:00|1957.9|1951.9|1958.5|1952.5|1958.5|1952.5|1957.4|1951.4|15
1615539300000|2021-03-12 08:55:00|1958.8|1952.8|1960|1954|1960.5|1954.5|1958.8|1952.8|18
1615539600000|2021-03-12 09:00:00|1959.9|1953.9|1963.3|1957.3|1963.5|1957.5|1958.5|1952.5|29
1615539900000|2021-03-12 09:05:00|1963.4|1957.4|1966.8|1960.8|1966.9|1960.9|1963.4|1957.4|29
1615540200000|2021-03-12 09:10:00|1967|1961|1966.5|1960.5|1967.1|1961.1|1964.9|1958.9|25
1615540500000|2021-03-12 09:15:00|1966.8|1960.8|1966.6|1960.6|1966.9|1960.9|1966.3|1960.3|13
1615540800000|2021-03-12 09:20:00|1967.1|1961.1|1963.8|1957.8|1967.1|1961.1|1960.4|1954.4|29
1615541100000|2021-03-12 09:25:00|1963.5|1957.5|1962.8|1956.8|1963.8|1957.8|1960.6|1954.6|19
1615541400000|2021-03-12 09:30:00|1963|1957|1968.5|1962.5|1968.8|1962.8|1963|1957|15
1615541700000|2021-03-12 09:35:00|1968.4|1962.4|1967.5|1961.5|1969.1|1963.1|1967.4|1961.4|19
1615542000000|2021-03-12 09:40:00|1967.6|1961.6|1968.8|1962.8|1969|1963|1967.6|1961.6|7
1615542300000|2021-03-12 09:45:00|1969|1963|1968.8|1962.8|1969|1963|1968.5|1962.5|13
1615542600000|2021-03-12 09:50:00|1968.6|1962.6|1966.8|1960.8|1968.6|1962.6|1966.8|1960.8|15
1615542900000|2021-03-12 09:55:00|1966.6|1960.6|1966.9|1960.9|1966.9|1960.9|1965.1|1959.1|19
1615543200000|2021-03-12 10:00:00|1967.1|1961.1|1965.3|1959.3|1967.1|1961.1|1965|1959|18
1615543500000|2021-03-12 10:05:00|1965.1|1959.1|1964|1958|1966.1|1960.1|1963.4|1957.4|13
1615543800000|2021-03-12 10:10:00|1963.6|1957.6|1964|1958|1964|1958|1963.1|1957.1|8
1615544100000|2021-03-12 10:15:00|1963.6|1957.6|1963.5|1957.5|1964|1958|1963|1957|10
1615544400000|2021-03-12 10:20:00|1963.4|1957.4|1965.4|1959.4|1965.4|1959.4|1962.9|1956.9|8
1615544700000|2021-03-12 10:25:00|1965.3|1959.3|1963.8|1957.8|1965.3|1959.3|1963.5|1957.5|13
1615545000000|2021-03-12 10:30:00|1964|1958|1964.1|1958.1|1964.1|1958.1|1962.6|1956.6|15
1615545300000|2021-03-12 10:35:00|1963.9|1957.9|1963.6|1957.6|1963.9|1957.9|1963.4|1957.4|6
1615545600000|2021-03-12 10:40:00|1963.4|1957.4|1963|1957|1964.6|1958.6|1962.8|1956.8|8
1615545900000|2021-03-12 10:45:00|1962.6|1956.6|1961.3|1955.3|1962.6|1956.6|1961|1955|10
1615546200000|2021-03-12 10:50:00|1961|1955|1961.9|1955.9|1962|1956|1961|1955|4
1615546500000|2021-03-12 10:55:00|1961.8|1955.8|1960.6|1954.6|1961.8|1955.8|1960.6|1954.6|8
1615546800000|2021-03-12 11:00:00|1960.5|1954.5|1959.6|1953.6|1960.5|1954.5|1958.5|1952.5|14
1615547100000|2021-03-12 11:05:00|1959.5|1953.5|1961.3|1955.3|1961.8|1955.8|1959.5|1953.5|13
1615547400000|2021-03-12 11:10:00|1961|1955|1960.8|1954.8|1961.1|1955.1|1959.9|1953.9|15
1615547700000|2021-03-12 11:15:00|1960.9|1954.9|1960.5|1954.5|1960.9|1954.9|1959.6|1953.6|11
1615548000000|2021-03-12 11:20:00|1960.4|1954.4|1960.6|1954.6|1960.8|1954.8|1958.9|1952.9|12
1615548300000|2021-03-12 11:25:00|1960.9|1954.9|1961|1955|1963.1|1957.1|1960.4|1954.4|47
1615548600000|2021-03-12 11:30:00|1961.8|1955.8|1961.4|1955.4|1962.1|1956.1|1961.4|1955.4|8
1615548900000|2021-03-12 11:35:00|1961.5|1955.5|1961.4|1955.4|1961.5|1955.5|1961|1955|3
1615549200000|2021-03-12 11:40:00|1961.5|1955.5|1962.1|1956.1|1962.6|1956.6|1961.4|1955.4|11
1615549500000|2021-03-12 11:45:00|1961.9|1955.9|1962.1|1956.1|1962.1|1956.1|1960.9|1954.9|12
1615549800000|2021-03-12 11:50:00|1962.4|1956.4|1962.4|1956.4|1963.1|1957.1|1962.4|1956.4|4
1615550100000|2021-03-12 11:55:00|1962.3|1956.3|1960.5|1954.5|1962.3|1956.3|1959|1953|20
1615550400000|2021-03-12 12:00:00|1960.8|1954.8|1961.6|1955.6|1961.6|1955.6|1960.5|1954.5|10
1615550700000|2021-03-12 12:05:00|1961.4|1955.4|1962.1|1956.1|1962.1|1956.1|1961|1955|15
1615551000000|2021-03-12 12:10:00|1962.4|1956.4|1962|1956|1962.4|1956.4|1961.1|1955.1|11
1615551300000|2021-03-12 12:15:00|1962.3|1956.3|1962|1956|1962.4|1956.4|1961.9|1955.9|6
1615551600000|2021-03-12 12:20:00|1962.3|1956.3|1961.8|1955.8|1962.3|1956.3|1961.6|1955.6|5
1615551900000|2021-03-12 12:25:00|1962|1956|1961.6|1955.6|1962.5|1956.5|1961.6|1955.6|6
1615552200000|2021-03-12 12:30:00|1961.9|1955.9|1963.6|1957.6|1965|1959|1961.9|1955.9|18
1615552500000|2021-03-12 12:35:00|1963.4|1957.4|1963.8|1957.8|1963.8|1957.8|1962.3|1956.3|13
1615552800000|2021-03-12 12:40:00|1963.9|1957.9|1966.4|1960.4|1967.4|1961.4|1963.9|1957.9|25
1615553100000|2021-03-12 12:45:00|1966.5|1960.5|1968.3|1962.3|1968.3|1962.3|1965.8|1959.8|63
1615553400000|2021-03-12 12:50:00|1968|1962|1968.4|1962.4|1968.8|1962.8|1966.9|1960.9|24
1615553700000|2021-03-12 12:55:00|1968.5|1962.5|1966.3|1960.3|1968.5|1962.5|1966.3|1960.3|23
1615554000000|2021-03-12 13:00:00|1966|1960|1971.3|1965.3|1972.9|1966.9|1963.5|1957.5|103
1615554300000|2021-03-12 13:05:00|1971.4|1965.4|1971.1|1965.1|1974.9|1968.9|1970.3|1964.3|123
1615554600000|2021-03-12 13:10:00|1971.3|1965.3|1969.5|1963.5|1971.4|1965.4|1969|1963|56
1615554900000|2021-03-12 13:15:00|1969|1963|1969.1|1963.1|1970.6|1964.6|1968.1|1962.1|61
1615555200000|2021-03-12 13:20:00|1969|1963|1969.5|1963.5|1969.6|1963.6|1968.5|1962.5|42
1615555500000|2021-03-12 13:25:00|1969.8|1963.8|1968.5|1962.5|1969.8|1963.8|1967.8|1961.8|29
1615555800000|2021-03-12 13:30:00|1968.3|1962.3|1969.5|1963.5|1970.1|1964.1|1968.3|1962.3|46
1615556100000|2021-03-12 13:35:00|1969.6|1963.6|1970.6|1964.6|1971.1|1965.1|1968.9|1962.9|43
1615556400000|2021-03-12 13:40:00|1970.8|1964.8|1969.9|1963.9|1970.8|1964.8|1969.9|1963.9|11
1615556700000|2021-03-12 13:45:00|1968.8|1962.8|1966.5|1960.5|1968.8|1962.8|1965.9|1959.9|27
1615557000000|2021-03-12 13:50:00|1966|1960|1966.3|1960.3|1966.3|1960.3|1965.4|1959.4|8
1615557300000|2021-03-12 13:55:00|1965.4|1959.4|1962.3|1956.3|1965.8|1959.8|1962|1956|37
1615557600000|2021-03-12 14:00:00|1961.9|1955.9|1956.1|1950.1|1961.9|1955.9|1956|1950|67
1615557900000|2021-03-12 14:05:00|1956.6|1950.6|1960.4|1954.4|1960.4|1954.4|1956.6|1950.6|50
1615558200000|2021-03-12 14:10:00|1960.1|1954.1|1961.1|1955.1|1961.5|1955.5|1959.4|1953.4|44
1615558500000|2021-03-12 14:15:00|1961.3|1955.3|1958.1|1952.1|1961.6|1955.6|1957.8|1951.8|40
1615558800000|2021-03-12 14:20:00|1958.3|1952.3|1957.6|1951.6|1959.5|1953.5|1957.5|1951.5|27
1615559100000|2021-03-12 14:25:00|1957.5|1951.5|1955.8|1949.8|1957.5|1951.5|1953.9|1947.9|41
1615559400000|2021-03-12 14:30:00|1955.9|1949.9|1956.3|1950.3|1956.3|1950.3|1954.4|1948.4|37
1615559700000|2021-03-12 14:35:00|1956|1950|1952.9|1946.9|1956.6|1950.6|1952.9|1946.9|48
1615560000000|2021-03-12 14:40:00|1953|1947|1955.3|1949.3|1955.4|1949.4|1953|1947|44
1615560300000|2021-03-12 14:45:00|1955.4|1949.4|1959.4|1953.4|1959.4|1953.4|1955.4|1949.4|29
1615560600000|2021-03-12 14:50:00|1958.8|1952.8|1960|1954|1960|1954|1957.6|1951.6|17
1615560900000|2021-03-12 14:55:00|1960.1|1954.1|1959.4|1953.4|1960.1|1954.1|1958.1|1952.1|15
1615561200000|2021-03-12 15:00:00|1959.3|1953.3|1962.8|1956.8|1962.8|1956.8|1958.3|1952.3|51
1615561500000|2021-03-12 15:05:00|1963|1957|1961.5|1955.5|1964.1|1958.1|1961.5|1955.5|51
1615561800000|2021-03-12 15:10:00|1961.1|1955.1|1964.5|1958.5|1964.6|1958.6|1959.6|1953.6|45
1615562100000|2021-03-12 15:15:00|1965.1|1959.1|1962.6|1956.6|1966.4|1960.4|1962.6|1956.6|33
1615562400000|2021-03-12 15:20:00|1963.8|1957.8|1964.3|1958.3|1966.3|1960.3|1963.8|1957.8|10
1615562700000|2021-03-12 15:25:00|1964.1|1958.1|1967.5|1961.5|1968|1962|1964.1|1958.1|27
1615563000000|2021-03-12 15:30:00|1967.9|1961.9|1969.5|1963.5|1969.5|1963.5|1967.4|1961.4|36
1615563300000|2021-03-12 15:35:00|1969.4|1963.4|1971.1|1965.1|1971.1|1965.1|1968.8|1962.8|19
1615563600000|2021-03-12 15:40:00|1971.4|1965.4|1971.3|1965.3|1971.4|1965.4|1970.9|1964.9|11
1615563900000|2021-03-12 15:45:00|1971|1965|1974|1968|1974|1968|1970.8|1964.8|37
1615564200000|2021-03-12 15:50:00|1973.9|1967.9|1973.3|1967.3|1974.9|1968.9|1971.8|1965.8|31
1615564500000|2021-03-12 15:55:00|1972.9|1966.9|1972.6|1966.6|1973.4|1967.4|1972.3|1966.3|25
1615564800000|2021-03-12 16:00:00|1972.4|1966.4|1973.1|1967.1|1973.4|1967.4|1972|1966|26
1615565100000|2021-03-12 16:05:00|1973|1967|1975.1|1969.1|1975.9|1969.9|1972.8|1966.8|36
1615565400000|2021-03-12 16:10:00|1975.3|1969.3|1965.6|1959.6|1977.3|1971.3|1965.5|1959.5|83
1615565700000|2021-03-12 16:15:00|1965.4|1959.4|1967|1961|1968.9|1962.9|1961.1|1955.1|129
1615566000000|2021-03-12 16:20:00|1966.8|1960.8|1968.8|1962.8|1969.8|1963.8|1966|1960|33
1615566300000|2021-03-12 16:25:00|1968.5|1962.5|1968.4|1962.4|1969.3|1963.3|1968.3|1962.3|12
1615566600000|2021-03-12 16:30:00|1968.3|1962.3|1971.1|1965.1|1971.4|1965.4|1967.4|1961.4|20
1615566900000|2021-03-12 16:35:00|1971|1965|1969.4|1963.4|1971|1965|1969|1963|23
1615567200000|2021-03-12 16:40:00|1969.5|1963.5|1973.3|1967.3|1973.3|1967.3|1969.4|1963.4|13
1615567500000|2021-03-12 16:45:00|1973.8|1967.8|1974.8|1968.8|1975.3|1969.3|1973.8|1967.8|11
1615567800000|2021-03-12 16:50:00|1974.4|1968.4|1975.5|1969.5|1975.6|1969.6|1974.3|1968.3|7
1615568100000|2021-03-12 16:55:00|1974.5|1968.5|1972.3|1966.3|1975.5|1969.5|1972|1966|19
1615568400000|2021-03-12 17:00:00|1972.9|1966.9|1972.9|1966.9|1973.1|1967.1|1972.9|1966.9|3
1615569600000|2021-03-12 17:20:00|1972|1966|1971.8|1965.8|1972|1966|1971.8|1965.8|2
1615569900000|2021-03-12 17:25:00|1971.9|1965.9|1971.9|1965.9|1971.9|1965.9|1971.9|1965.9|1
1615570200000|2021-03-12 17:30:00|1971.8|1965.8|1971.8|1965.8|1971.8|1965.8|1971.8|1965.8|1
1615570500000|2021-03-12 17:35:00|1972|1966|1971.9|1965.9|1972|1966|1971.9|1965.9|2
1615570800000|2021-03-12 17:40:00|1970.6|1964.6|1969.9|1963.9|1970.6|1964.6|1969.9|1963.9|4
1615571100000|2021-03-12 17:45:00|1969.3|1963.3|1968.8|1962.8|1969.3|1963.3|1968.4|1962.4|6
1615571400000|2021-03-12 17:50:00|1969|1963|1969.1|1963.1|1970.1|1964.1|1968.9|1962.9|32
1615571700000|2021-03-12 17:55:00|1969.6|1963.6|1973.9|1967.9|1975.6|1969.6|1968.1|1962.1|27
1615770000000|2021-03-15 01:00:00|1974.3|1963|1972|1966|1974.3|1966.5|1969.8|1963|12
1615770300000|2021-03-15 01:05:00|1971.9|1965.9|1976.6|1970.6|1977|1971|1971.9|1965.9|21
1615770600000|2021-03-15 01:10:00|1977.9|1971.9|1979.6|1973.6|1979.6|1973.6|1974.4|1968.4|30
1615770900000|2021-03-15 01:15:00|1979.9|1973.9|1979.8|1973.8|1979.9|1973.9|1979.8|1973.8|2
1615771200000|2021-03-15 01:20:00|1980|1974|1979.5|1973.5|1980.6|1974.6|1979.3|1973.3|6
1615771500000|2021-03-15 01:25:00|1979.6|1973.6|1975.1|1969.1|1979.6|1973.6|1975.1|1969.1|10
1615771800000|2021-03-15 01:30:00|1975.3|1969.3|1974.9|1968.9|1975.3|1969.3|1974.8|1968.8|7
1615772100000|2021-03-15 01:35:00|1974.8|1968.8|1975.1|1969.1|1975.1|1969.1|1974.8|1968.8|11
1615772400000|2021-03-15 01:40:00|1974.6|1968.6|1976.9|1970.9|1976.9|1970.9|1974.6|1968.6|16
1615772700000|2021-03-15 01:45:00|1977|1971|1976|1970|1977|1971|1975.9|1969.9|8
1615773000000|2021-03-15 01:50:00|1976.1|1970.1|1976.1|1970.1|1976.3|1970.3|1976.1|1970.1|5
1615773300000|2021-03-15 01:55:00|1976.5|1970.5|1977.6|1971.6|1977.8|1971.8|1976.5|1970.5|5
1615773600000|2021-03-15 02:00:00|1978.1|1972.1|1978.4|1972.4|1978.4|1972.4|1977.6|1971.6|7
1615773900000|2021-03-15 02:05:00|1978.5|1972.5|1976.3|1970.3|1978.5|1972.5|1975.6|1969.6|34
1615774200000|2021-03-15 02:10:00|1977.6|1971.6|1978.8|1972.8|1979|1973|1977.6|1971.6|9
1615775400000|2021-03-15 02:30:00|1977.8|1971.8|1974.3|1968.3|1977.9|1971.9|1974.1|1968.1|22
1615775700000|2021-03-15 02:35:00|1974.1|1968.1|1972.3|1966.3|1974.1|1968.1|1972.3|1966.3|19
1615776000000|2021-03-15 02:40:00|1971.6|1965.6|1970.6|1964.6|1971.6|1965.6|1970.6|1964.6|23
1615776300000|2021-03-15 02:45:00|1970.5|1964.5|1967.6|1961.6|1970.6|1964.6|1967.4|1961.4|52
1615776600000|2021-03-15 02:50:00|1967.5|1961.5|1967.6|1961.6|1970.1|1964.1|1967.5|1961.5|48
1615776900000|2021-03-15 02:55:00|1967.4|1961.4|1967.4|1961.4|1967.5|1961.5|1967.4|1961.4|5
1615777200000|2021-03-15 03:00:00|1967.1|1961.1|1967.4|1961.4|1967.9|1961.9|1967.1|1961.1|17
1615777500000|2021-03-15 03:05:00|1967.8|1961.8|1967.3|1961.3|1967.9|1961.9|1967.3|1961.3|6
1615777800000|2021-03-15 03:10:00|1967.4|1961.4|1969.5|1963.5|1969.5|1963.5|1967.4|1961.4|7
1615778100000|2021-03-15 03:15:00|1970|1964|1969.8|1963.8|1970.8|1964.8|1969.6|1963.6|12
1615778400000|2021-03-15 03:20:00|1969.5|1963.5|1967.6|1961.6|1969.5|1963.5|1967.6|1961.6|17
1615778700000|2021-03-15 03:25:00|1968.4|1962.4|1971.4|1965.4|1971.5|1965.5|1967.9|1961.9|48
1615779000000|2021-03-15 03:30:00|1971.1|1965.1|1971|1965|1971.3|1965.3|1971|1965|4
1615780500000|2021-03-15 03:55:00|1970.8|1964.8|1971|1965|1971|1965|1970.8|1964.8|2
1615781100000|2021-03-15 04:05:00|1970.9|1964.9|1970.9|1964.9|1970.9|1964.9|1970.9|1964.9|1
1615782300000|2021-03-15 04:25:00|1969.6|1963.6|1968.1|1962.1|1969.6|1963.6|1968.1|1962.1|12
1615782600000|2021-03-15 04:30:00|1968|1962|1968|1962|1968.1|1962.1|1967.9|1961.9|4
1615783500000|2021-03-15 04:45:00|1967.9|1961.9|1967.9|1961.9|1967.9|1961.9|1967.9|1961.9|1
1615783800000|2021-03-15 04:50:00|1968.3|1962.3|1968.3|1962.3|1968.5|1962.5|1968.1|1962.1|9
1615784100000|2021-03-15 04:55:00|1968.1|1962.1|1967.9|1961.9|1968.1|1962.1|1967.9|1961.9|3
1615785300000|2021-03-15 05:15:00|1969.1|1963.1|1968.4|1962.4|1969.1|1963.1|1968.4|1962.4|2
1615785600000|2021-03-15 05:20:00|1968.3|1962.3|1968.3|1962.3|1968.3|1962.3|1968.3|1962.3|1
1615785900000|2021-03-15 05:25:00|1968|1962|1967.8|1961.8|1968|1962|1967.1|1961.1|9
1615786200000|2021-03-15 05:30:00|1967.5|1961.5|1963.6|1957.6|1967.5|1961.5|1963.6|1957.6|37
1615786500000|2021-03-15 05:35:00|1962|1956|1963.9|1957.9|1964.3|1958.3|1962|1956|28
1615786800000|2021-03-15 05:40:00|1963.6|1957.6|1962|1956|1963.6|1957.6|1962|1956|28
1615787100000|2021-03-15 05:45:00|1961.8|1955.8|1961.8|1955.8|1961.8|1955.8|1961.8|1955.8|1
1615787400000|2021-03-15 05:50:00|1961.5|1955.5|1963.3|1957.3|1963.5|1957.5|1961.5|1955.5|7
1615787700000|2021-03-15 05:55:00|1963|1957|1962.3|1956.3|1963|1957|1961.8|1955.8|7
1615788000000|2021-03-15 06:00:00|1962.1|1956.1|1960.8|1954.8|1962.1|1956.1|1960.8|1954.8|8
1615788300000|2021-03-15 06:05:00|1960.6|1954.6|1961.6|1955.6|1962.8|1956.8|1960.6|1954.6|9
1615788600000|2021-03-15 06:10:00|1961.4|1955.4|1963.4|1957.4|1963.8|1957.8|1961.3|1955.3|16
1615788900000|2021-03-15 06:15:00|1963.3|1957.3|1963|1957|1963.3|1957.3|1962.8|1956.8|4
1615789200000|2021-03-15 06:20:00|1962.8|1956.8|1962.6|1956.6|1963.4|1957.4|1961.8|1955.8|10
1615789500000|2021-03-15 06:25:00|1962.5|1956.5|1964.1|1958.1|1965.1|1959.1|1962.5|1956.5|34
1615789800000|2021-03-15 06:30:00|1964.9|1958.9|1965.6|1959.6|1965.6|1959.6|1963.6|1957.6|32
1615790100000|2021-03-15 06:35:00|1965.5|1959.5|1965.5|1959.5|1965.9|1959.9|1965.5|1959.5|11
1615790400000|2021-03-15 06:40:00|1965.6|1959.6|1964.3|1958.3|1965.9|1959.9|1964.1|1958.1|18
1615790700000|2021-03-15 06:45:00|1964.9|1958.9|1964.1|1958.1|1965.3|1959.3|1964|1958|15
1615791000000|2021-03-15 06:50:00|1964|1958|1964.8|1958.8|1964.9|1958.9|1964|1958|6
1615791300000|2021-03-15 06:55:00|1965.1|1959.1|1964.3|1958.3|1965.6|1959.6|1964.3|1958.3|36
1615791600000|2021-03-15 07:00:00|1964.8|1958.8|1964.9|1958.9|1965|1959|1964|1958|11
1615791900000|2021-03-15 07:05:00|1964.3|1958.3|1964.9|1958.9|1964.9|1958.9|1964|1958|7
1615793100000|2021-03-15 07:25:00|1965|1959|1965.9|1959.9|1965.9|1959.9|1965|1959|5
1615793400000|2021-03-15 07:30:00|1966.1|1960.1|1967.3|1961.3|1967.3|1961.3|1966.1|1960.1|4
1615794000000|2021-03-15 07:40:00|1967.1|1961.1|1967.1|1961.1|1967.1|1961.1|1967.1|1961.1|1
1615794300000|2021-03-15 07:45:00|1967.3|1961.3|1967.1|1961.1|1968.1|1962.1|1967.1|1961.1|6
1615794600000|2021-03-15 07:50:00|1967.4|1961.4|1967.4|1961.4|1967.4|1961.4|1967.4|1961.4|1
1615794900000|2021-03-15 07:55:00|1967.3|1961.3|1967.1|1961.1|1967.3|1961.3|1967.1|1961.1|2
1615795200000|2021-03-15 08:00:00|1966.9|1960.9|1964.9|1958.9|1966.9|1960.9|1964.9|1958.9|12
1615795500000|2021-03-15 08:05:00|1964.8|1958.8|1965.1|1959.1|1965.4|1959.4|1964.3|1958.3|10
1615795800000|2021-03-15 08:10:00|1963.5|1957.5|1962.4|1956.4|1963.5|1957.5|1962.3|1956.3|12
1615796100000|2021-03-15 08:15:00|1962.3|1956.3|1961.3|1955.3|1962.3|1956.3|1961.3|1955.3|7
1615796400000|2021-03-15 08:20:00|1961.1|1955.1|1961.5|1955.5|1962.1|1956.1|1960.9|1954.9|9
1615796700000|2021-03-15 08:25:00|1961.4|1955.4|1963.5|1957.5|1963.9|1957.9|1961.1|1955.1|8
1615797000000|2021-03-15 08:30:00|1963.9|1957.9|1963.6|1957.6|1964.1|1958.1|1963.6|1957.6|5
1615797300000|2021-03-15 08:35:00|1963.4|1957.4|1963.6|1957.6|1963.6|1957.6|1963.4|1957.4|4
1615797600000|2021-03-15 08:40:00|1964.1|1958.1|1965|1959|1965.1|1959.1|1964|1958|8
1615797900000|2021-03-15 08:45:00|1965.1|1959.1|1965.3|1959.3|1965.4|1959.4|1964.6|1958.6|7
1615798200000|2021-03-15 08:50:00|1965.1|1959.1|1964.9|1958.9|1965.1|1959.1|1964.1|1958.1|10
1615798500000|2021-03-15 08:55:00|1965.3|1959.3|1965.9|1959.9|1966.1|1960.1|1965.3|1959.3|7
1615798800000|2021-03-15 09:00:00|1966.3|1960.3|1967.5|1961.5|1967.5|1961.5|1966.3|1960.3|15
1615799100000|2021-03-15 09:05:00|1967.8|1961.8|1967.6|1961.6|1967.8|1961.8|1967.6|1961.6|2
1615799400000|2021-03-15 09:10:00|1967.5|1961.5|1968.1|1962.1|1968.1|1962.1|1967|1961|9
1615799700000|2021-03-15 09:15:00|1968|1962|1968.1|1962.1|1968.1|1962.1|1967.6|1961.6|9
1615800000000|2021-03-15 09:20:00|1967.9|1961.9|1971.1|1965.1|1971.1|1965.1|1967.9|1961.9|16
1615800300000|2021-03-15 09:25:00|1971.3|1965.3|1974.1|1968.1|1974.1|1968.1|1971.3|1965.3|15
1615800600000|2021-03-15 09:30:00|1974|1968|1975.1|1969.1|1975.1|1969.1|1972.6|1966.6|18
1615800900000|2021-03-15 09:35:00|1975.6|1969.6|1975.1|1969.1|1977.3|1971.3|1973.6|1967.6|24
1615801200000|2021-03-15 09:40:00|1974.9|1968.9|1974.5|1968.5|1974.9|1968.9|1973.9|1967.9|11
1615801500000|2021-03-15 09:45:00|1974.6|1968.6|1974|1968|1974.6|1968.6|1974|1968|3
1615801800000|2021-03-15 09:50:00|1973.9|1967.9|1975.5|1969.5|1976.1|1970.1|1973.9|1967.9|14
1615802100000|2021-03-15 09:55:00|1975.8|1969.8|1975.9|1969.9|1975.9|1969.9|1975.8|1969.8|2
1615802400000|2021-03-15 10:00:00|1975.8|1969.8|1972.9|1966.9|1975.8|1969.8|1970.6|1964.6|18
1615802700000|2021-03-15 10:05:00|1973.3|1967.3|1974.1|1968.1|1975.5|1969.5|1973.3|1967.3|12
1615803000000|2021-03-15 10:10:00|1974|1968|1971.5|1965.5|1974|1968|1971.4|1965.4|17
1615803300000|2021-03-15 10:15:00|1971.6|1965.6|1971.6|1965.6|1971.6|1965.6|1971.6|1965.6|1
1615803600000|2021-03-15 10:20:00|1971.5|1965.5|1971.5|1965.5|1971.5|1965.5|1971|1965|5
1615803900000|2021-03-15 10:25:00|1971.4|1965.4|1971.3|1965.3|1971.4|1965.4|1971|1965|6
1615804200000|2021-03-15 10:30:00|1971.4|1965.4|1971.4|1965.4|1971.4|1965.4|1971.3|1965.3|3
1615804500000|2021-03-15 10:35:00|1971.1|1965.1|1970.9|1964.9|1971.1|1965.1|1970.5|1964.5|8
1615804800000|2021-03-15 10:40:00|1970.8|1964.8|1970.9|1964.9|1971|1965|1970.6|1964.6|6
1615805100000|2021-03-15 10:45:00|1970.8|1964.8|1970.9|1964.9|1971.1|1965.1|1970.8|1964.8|4
1615805400000|2021-03-15 10:50:00|1970.8|1964.8|1969.6|1963.6|1970.8|1964.8|1969.1|1963.1|7
1615805700000|2021-03-15 10:55:00|1969.8|1963.8|1971.3|1965.3|1971.8|1965.8|1969.8|1963.8|12
1615806000000|2021-03-15 11:00:00|1971.8|1965.8|1971.6|1965.6|1971.9|1965.9|1971.5|1965.5|5
1615806300000|2021-03-15 11:05:00|1971.5|1965.5|1971.4|1965.4|1971.5|1965.5|1971.4|1965.4|2
1615806600000|2021-03-15 11:10:00|1971.1|1965.1|1969|1963|1971.1|1965.1|1968.4|1962.4|21
1615806900000|2021-03-15 11:15:00|1968.9|1962.9|1967.5|1961.5|1968.9|1962.9|1966.3|1960.3|23
1615807200000|2021-03-15 11:20:00|1967.1|1961.1|1966.6|1960.6|1967.6|1961.6|1966.5|1960.5|16
1615807500000|2021-03-15 11:25:00|1966.4|1960.4|1967|1961|1967|1961|1966.1|1960.1|10
1615807800000|2021-03-15 11:30:00|1967.3|1961.3|1968.6|1962.6|1968.8|1962.8|1966.9|1960.9|43
1615808100000|2021-03-15 11:35:00|1968.9|1962.9|1966.5|1960.5|1968.9|1962.9|1966.5|1960.5|19
1615808400000|2021-03-15 11:40:00|1966.4|1960.4|1966.9|1960.9|1967.8|1961.8|1966.4|1960.4|11
1615808700000|2021-03-15 11:45:00|1967|1961|1966.9|1960.9|1967.9|1961.9|1966.9|1960.9|12
1615809000000|2021-03-15 11:50:00|1966.8|1960.8|1964.5|1958.5|1967.4|1961.4|1964.5|1958.5|17
1615809300000|2021-03-15 11:55:00|1964.4|1958.4|1965.1|1959.1|1965.6|1959.6|1963.6|1957.6|15
1615809600000|2021-03-15 12:00:00|1964.9|1958.9|1964.9|1958.9|1964.9|1958.9|1964|1958|13
1615809900000|2021-03-15 12:05:00|1964.6|1958.6|1964.4|1958.4|1965.1|1959.1|1964.1|1958.1|15
1615810200000|2021-03-15 12:10:00|1964.1|1958.1|1965.1|1959.1|1965.1|1959.1|1964.1|1958.1|7
1615810500000|2021-03-15 12:15:00|1965|1959|1965.5|1959.5|1968|1962|1965|1959|15
1615810800000|2021-03-15 12:20:00|1965.9|1959.9|1964.4|1958.4|1966.3|1960.3|1964.4|1958.4|6
1615811100000|2021-03-15 12:25:00|1964.5|1958.5|1964.6|1958.6|1965.1|1959.1|1964|1958|7
1615811400000|2021-03-15 12:30:00|1964.5|1958.5|1965.1|1959.1|1965.1|1959.1|1964.5|1958.5|10
1615811700000|2021-03-15 12:35:00|1965.3|1959.3|1964.3|1958.3|1965.4|1959.4|1964.3|1958.3|7
1615812000000|2021-03-15 12:40:00|1964|1958|1962.6|1956.6|1964|1958|1962.5|1956.5|4
1615812300000|2021-03-15 12:45:00|1962.9|1956.9|1966.4|1960.4|1966.4|1960.4|1962.6|1956.6|67
1615812600000|2021-03-15 12:50:00|1966.3|1960.3|1966.5|1960.5|1966.5|1960.5|1964.3|1958.3|13
1615812900000|2021-03-15 12:55:00|1968.1|1962.1|1966.5|1960.5|1968.1|1962.1|1966.4|1960.4|7
1615813200000|2021-03-15 13:00:00|1966.4|1960.4|1965.5|1959.5|1968.8|1962.8|1964.8|1958.8|33
1615813500000|2021-03-15 13:05:00|1965.4|1959.4|1965|1959|1965.5|1959.5|1964.4|1958.4|27
1615813800000|2021-03-15 13:10:00|1964.8|1958.8|1963.3|1957.3|1965.9|1959.9|1961.8|1955.8|69
1615814100000|2021-03-15 13:15:00|1963.4|1957.4|1963.3|1957.3|1964.4|1958.4|1962|1956|32
1615814400000|2021-03-15 13:20:00|1963.6|1957.6|1965.3|1959.3|1965.3|1959.3|1963.6|1957.6|11
1615814700000|2021-03-15 13:25:00|1965.1|1959.1|1965.8|1959.8|1965.8|1959.8|1964.8|1958.8|13
1615815000000|2021-03-15 13:30:00|1965.6|1959.6|1966.1|1960.1|1966.4|1960.4|1965.4|1959.4|13
1615815300000|2021-03-15 13:35:00|1966.3|1960.3|1966.5|1960.5|1968.4|1962.4|1966.3|1960.3|15
1615815600000|2021-03-15 13:40:00|1966.8|1960.8|1966.1|1960.1|1966.8|1960.8|1965.6|1959.6|11
1615815900000|2021-03-15 13:45:00|1965.8|1959.8|1964.6|1958.6|1965.8|1959.8|1964|1958|20
1615816200000|2021-03-15 13:50:00|1965|1959|1966.8|1960.8|1966.8|1960.8|1964.6|1958.6|18
1615816500000|2021-03-15 13:55:00|1966.5|1960.5|1966.6|1960.6|1966.8|1960.8|1966.3|1960.3|6
1615816800000|2021-03-15 14:00:00|1966.5|1960.5|1965.1|1959.1|1966.5|1960.5|1965.1|1959.1|13
1615817100000|2021-03-15 14:05:00|1964.9|1958.9|1965|1959|1965.8|1959.8|1964.6|1958.6|13
1615817400000|2021-03-15 14:10:00|1965.4|1959.4|1968|1962|1968.3|1962.3|1965.4|1959.4|19
1615817700000|2021-03-15 14:15:00|1968.1|1962.1|1967.9|1961.9|1968.1|1962.1|1967.3|1961.3|9
1615818000000|2021-03-15 14:20:00|1967.5|1961.5|1967.4|1961.4|1968.1|1962.1|1967.3|1961.3|12
1615818300000|2021-03-15 14:25:00|1967.6|1961.6|1966.9|1960.9|1967.6|1961.6|1965.8|1959.8|12
1615818600000|2021-03-15 14:30:00|1966.8|1960.8|1967.6|1961.6|1968.1|1962.1|1966.5|1960.5|12
1615818900000|2021-03-15 14:35:00|1967.1|1961.1|1968.1|1962.1|1968.4|1962.4|1967.1|1961.1|11
1615819200000|2021-03-15 14:40:00|1968|1962|1967.8|1961.8|1968|1962|1966.9|1960.9|14
1615819500000|2021-03-15 14:45:00|1967.9|1961.9|1967.3|1961.3|1967.9|1961.9|1966.6|1960.6|13
1615819800000|2021-03-15 14:50:00|1967.4|1961.4|1967.4|1961.4|1969|1963|1966.9|1960.9|22
1615820100000|2021-03-15 14:55:00|1967.3|1961.3|1968.4|1962.4|1969|1963|1967.3|1961.3|26
1615820400000|2021-03-15 15:00:00|1968.5|1962.5|1974.5|1968.5|1974.6|1968.6|1968.1|1962.1|52
1615820700000|2021-03-15 15:05:00|1975|1969|1976.3|1970.3|1977.1|1971.1|1974.5|1968.5|83
1615821000000|2021-03-15 15:10:00|1976.5|1970.5|1976.3|1970.3|1977.3|1971.3|1973.5|1967.5|55
1615821300000|2021-03-15 15:15:00|1976.5|1970.5|1976.5|1970.5|1977.3|1971.3|1976|1970|63
1615821600000|2021-03-15 15:20:00|1976.3|1970.3|1972.6|1966.6|1976.3|1970.3|1971.5|1965.5|17
1615821900000|2021-03-15 15:25:00|1972.4|1966.4|1972|1966|1974.4|1968.4|1971.9|1965.9|16
1615822200000|2021-03-15 15:30:00|1971.9|1965.9|1972.5|1966.5|1973.6|1967.6|1970.1|1964.1|38
1615822500000|2021-03-15 15:35:00|1972.4|1966.4|1973.4|1967.4|1973.4|1967.4|1972|1966|16
1615822800000|2021-03-15 15:40:00|1973.3|1967.3|1972.1|1966.1|1973.9|1967.9|1972.1|1966.1|24
1615823100000|2021-03-15 15:45:00|1973|1967|1976|1970|1976|1970|1971.9|1965.9|41
1615823400000|2021-03-15 15:50:00|1976.3|1970.3|1976.9|1970.9|1977.3|1971.3|1975.8|1969.8|32
1615823700000|2021-03-15 15:55:00|1976.6|1970.6|1974|1968|1977.8|1971.8|1973.4|1967.4|27
1615824000000|2021-03-15 16:00:00|1973.9|1967.9|1972.1|1966.1|1973.9|1967.9|1970.6|1964.6|31
1615824300000|2021-03-15 16:05:00|1972|1966|1970.6|1964.6|1972.4|1966.4|1969|1963|86
1615824600000|2021-03-15 16:10:00|1969.9|1963.9|1965.4|1959.4|1970.8|1964.8|1965.1|1959.1|150
1615824900000|2021-03-15 16:15:00|1965.1|1959.1|1968.1|1962.1|1968.4|1962.4|1965.1|1959.1|109
1615825200000|2021-03-15 16:20:00|1968|1962|1968.4|1962.4|1969.6|1963.6|1967.5|1961.5|28
1615825500000|2021-03-15 16:25:00|1968.5|1962.5|1969.6|1963.6|1969.6|1963.6|1968.4|1962.4|25
1615825800000|2021-03-15 16:30:00|1969.9|1963.9|1970.8|1964.8|1971.4|1965.4|1969.5|1963.5|18
1615826100000|2021-03-15 16:35:00|1970.6|1964.6|1973.1|1967.1|1973.4|1967.4|1970.6|1964.6|27
1615826400000|2021-03-15 16:40:00|1972.6|1966.6|1971.4|1965.4|1973.3|1967.3|1971.4|1965.4|21
1615826700000|2021-03-15 16:45:00|1971.3|1965.3|1971.5|1965.5|1971.9|1965.9|1971|1965|16
1615827000000|2021-03-15 16:50:00|1971.3|1965.3|1971.3|1965.3|1971.4|1965.4|1971.1|1965.1|6
1615827300000|2021-03-15 16:55:00|1971.1|1965.1|1971.8|1965.8|1972.4|1966.4|1969.3|1963.3|27
1615827600000|2021-03-15 17:00:00|1972.1|1966.1|1970.6|1964.6|1972.3|1966.3|1970.6|1964.6|7
1615827900000|2021-03-15 17:05:00|1970.4|1964.4|1970.1|1964.1|1970.4|1964.4|1970|1964|3
1615828200000|2021-03-15 17:10:00|1969.9|1963.9|1971.3|1965.3|1971.3|1965.3|1969.9|1963.9|3
1615828500000|2021-03-15 17:15:00|1971.5|1965.5|1971.5|1965.5|1971.5|1965.5|1971.5|1965.5|1
1615829100000|2021-03-15 17:25:00|1971.6|1965.6|1971.9|1965.9|1971.9|1965.9|1971.1|1965.1|6
1615829700000|2021-03-15 17:35:00|1972.1|1966.1|1972.1|1966.1|1972.1|1966.1|1972|1966|3
1615830000000|2021-03-15 17:40:00|1972|1966|1972|1966|1972|1966|1972|1966|1
1615830300000|2021-03-15 17:45:00|1971.8|1965.8|1971.9|1965.9|1971.9|1965.9|1971.8|1965.8|2
1615830600000|2021-03-15 17:50:00|1972.1|1966.1|1972.1|1966.1|1973.1|1967.1|1972.1|1966.1|6
1615856400000|2021-03-16 01:00:00|1974.3|1963|1965.6|1959.6|1974.3|1963|1965.6|1959.6|2
1615856700000|2021-03-16 01:05:00|1966.1|1960.1|1964|1958|1966.3|1960.3|1964|1958|15
1615857000000|2021-03-16 01:10:00|1964.4|1958.4|1964.5|1958.5|1964.6|1958.6|1964.4|1958.4|3
1615857300000|2021-03-16 01:15:00|1964.4|1958.4|1964.5|1958.5|1964.9|1958.9|1964.4|1958.4|7
1615857600000|2021-03-16 01:20:00|1964.1|1958.1|1964.5|1958.5|1964.5|1958.5|1964.1|1958.1|10
1615857900000|2021-03-16 01:25:00|1964.3|1958.3|1964.1|1958.1|1964.5|1958.5|1963.6|1957.6|36
1615858200000|2021-03-16 01:30:00|1964.3|1958.3|1964.3|1958.3|1964.3|1958.3|1963.1|1957.1|12
1615858500000|2021-03-16 01:35:00|1964.4|1958.4|1965|1959|1965|1959|1964.4|1958.4|7
1615858800000|2021-03-16 01:40:00|1965.4|1959.4|1965.9|1959.9|1965.9|1959.9|1965.4|1959.4|3
1615860000000|2021-03-16 02:00:00|1965.5|1959.5|1964.4|1958.4|1965.5|1959.5|1964|1958|10
1615860300000|2021-03-16 02:05:00|1964.3|1958.3|1965.1|1959.1|1965.1|1959.1|1964.3|1958.3|5
1615860600000|2021-03-16 02:10:00|1965.3|1959.3|1965.5|1959.5|1965.6|1959.6|1965.3|1959.3|4
1615860900000|2021-03-16 02:15:00|1965.6|1959.6|1965.6|1959.6|1965.6|1959.6|1965.6|1959.6|1
1615861800000|2021-03-16 02:30:00|1965.5|1959.5|1963.3|1957.3|1965.5|1959.5|1962.8|1956.8|10
1615862100000|2021-03-16 02:35:00|1963|1957|1961.8|1955.8|1963.3|1957.3|1961.8|1955.8|13
1615862400000|2021-03-16 02:40:00|1962.6|1956.6|1962.1|1956.1|1963.1|1957.1|1961.8|1955.8|27
1615862700000|2021-03-16 02:45:00|1962.9|1956.9|1962.8|1956.8|1963.9|1957.9|1962|1956|21
1615863000000|2021-03-16 02:50:00|1962|1956|1955.9|1949.9|1962.6|1956.6|1955.5|1949.5|69
1615863300000|2021-03-16 02:55:00|1955.8|1949.8|1955.4|1949.4|1957.1|1951.1|1955.4|1949.4|11
1615863600000|2021-03-16 03:00:00|1956.4|1950.4|1957.1|1951.1|1957.1|1951.1|1954.8|1948.8|16
1615863900000|2021-03-16 03:05:00|1957.3|1951.3|1964|1958|1964.3|1958.3|1957.3|1951.3|79
1615864200000|2021-03-16 03:10:00|1963.8|1957.8|1961.4|1955.4|1964|1958|1961.3|1955.3|75
1615864500000|2021-03-16 03:15:00|1961.5|1955.5|1961.5|1955.5|1961.5|1955.5|1961.4|1955.4|3
1615865100000|2021-03-16 03:25:00|1961.6|1955.6|1961.5|1955.5|1961.9|1955.9|1961|1955|11
1615865400000|2021-03-16 03:30:00|1961.4|1955.4|1961.4|1955.4|1961.4|1955.4|1961.4|1955.4|1
1615866900000|2021-03-16 03:55:00|1961.8|1955.8|1961.9|1955.9|1961.9|1955.9|1961.6|1955.6|4
1615868700000|2021-03-16 04:25:00|1962.1|1956.1|1962|1956|1962.1|1956.1|1962|1956|2
1615869000000|2021-03-16 04:30:00|1961.4|1955.4|1961.4|1955.4|1961.4|1955.4|1961.4|1955.4|1
1615869600000|2021-03-16 04:40:00|1961.5|1955.5|1961.3|1955.3|1961.5|1955.5|1961.3|1955.3|4
1615869900000|2021-03-16 04:45:00|1961.5|1955.5|1961.6|1955.6|1962|1956|1961.3|1955.3|28
1615870200000|2021-03-16 04:50:00|1961.9|1955.9|1962.1|1956.1|1962.1|1956.1|1961.9|1955.9|2
1615870500000|2021-03-16 04:55:00|1962.5|1956.5|1962.1|1956.1|1962.5|1956.5|1962|1956|3
1615870800000|2021-03-16 05:00:00|1961.8|1955.8|1962|1956|1962|1956|1960.6|1954.6|13
1615871100000|2021-03-16 05:05:00|1961.8|1955.8|1962|1956|1962|1956|1961.5|1955.5|7
1615872600000|2021-03-16 05:30:00|1962.5|1956.5|1960.9|1954.9|1963.5|1957.5|1959.8|1953.8|43
1615872900000|2021-03-16 05:35:00|1961|1955|1961.5|1955.5|1962.4|1956.4|1960|1954|24
1615873200000|2021-03-16 05:40:00|1961.6|1955.6|1961.6|1955.6|1961.9|1955.9|1961.3|1955.3|24
1615873500000|2021-03-16 05:45:00|1961.4|1955.4|1961.1|1955.1|1962.1|1956.1|1960.8|1954.8|9
1615873800000|2021-03-16 05:50:00|1960.9|1954.9|1962.8|1956.8|1962.8|1956.8|1960.8|1954.8|11
1615874100000|2021-03-16 05:55:00|1963|1957|1964.1|1958.1|1964.3|1958.3|1962.4|1956.4|16
1615874400000|2021-03-16 06:00:00|1964.4|1958.4|1964.6|1958.6|1964.8|1958.8|1963.5|1957.5|10
1615874700000|2021-03-16 06:05:00|1964.1|1958.1|1963.9|1957.9|1964.1|1958.1|1963.3|1957.3|5
1615875000000|2021-03-16 06:10:00|1963.8|1957.8|1963.8|1957.8|1963.8|1957.8|1963.8|1957.8|1
1615875300000|2021-03-16 06:15:00|1963.9|1957.9|1963.5|1957.5|1963.9|1957.9|1963.5|1957.5|3
1615875600000|2021-03-16 06:20:00|1963.4|1957.4|1962.8|1956.8|1963.4|1957.4|1962.8|1956.8|4
1615875900000|2021-03-16 06:25:00|1962.6|1956.6|1962.3|1956.3|1962.6|1956.6|1961.1|1955.1|19
1615876200000|2021-03-16 06:30:00|1962.1|1956.1|1965.1|1959.1|1965.1|1959.1|1962|1956|17
1615876500000|2021-03-16 06:35:00|1965.4|1959.4|1965.4|1959.4|1965.8|1959.8|1965.4|1959.4|9
1615876800000|2021-03-16 06:40:00|1965.6|1959.6|1964.4|1958.4|1965.6|1959.6|1964.4|1958.4|9
1615877100000|2021-03-16 06:45:00|1964.9|1958.9|1964.6|1958.6|1965|1959|1964.4|1958.4|10
1615877400000|2021-03-16 06:50:00|1964.9|1958.9|1964.6|1958.6|1964.9|1958.9|1964.4|1958.4|11
1615877700000|2021-03-16 06:55:00|1964.3|1958.3|1960.1|1954.1|1964.3|1958.3|1960|1954|59
1615878300000|2021-03-16 07:05:00|1959.9|1953.9|1959.8|1953.8|1959.9|1953.9|1959.8|1953.8|2
1615878600000|2021-03-16 07:10:00|1959.4|1953.4|1959.3|1953.3|1959.4|1953.4|1959.3|1953.3|2
1615878900000|2021-03-16 07:15:00|1958.6|1952.6|1958.4|1952.4|1958.6|1952.6|1958.3|1952.3|7
1615879200000|2021-03-16 07:20:00|1958.3|1952.3|1958.3|1952.3|1958.3|1952.3|1958.3|1952.3|1
1615879500000|2021-03-16 07:25:00|1958.4|1952.4|1958|1952|1958.5|1952.5|1958|1952|4
1615879800000|2021-03-16 07:30:00|1958.3|1952.3|1957.3|1951.3|1958.3|1952.3|1957.3|1951.3|4
1615880100000|2021-03-16 07:35:00|1957.4|1951.4|1958.6|1952.6|1959.1|1953.1|1957.4|1951.4|8
1615880400000|2021-03-16 07:40:00|1959|1953|1960.6|1954.6|1960.6|1954.6|1958.8|1952.8|4
1615880700000|2021-03-16 07:45:00|1960.4|1954.4|1957.4|1951.4|1960.5|1954.5|1957.3|1951.3|7
1615881000000|2021-03-16 07:50:00|1957.9|1951.9|1958.8|1952.8|1958.8|1952.8|1957.4|1951.4|7
1615881300000|2021-03-16 07:55:00|1958.5|1952.5|1958.1|1952.1|1958.9|1952.9|1958.1|1952.1|6
1615881600000|2021-03-16 08:00:00|1957.9|1951.9|1955.3|1949.3|1957.9|1951.9|1955.3|1949.3|36
1615881900000|2021-03-16 08:05:00|1954.8|1948.8|1956.5|1950.5|1956.8|1950.8|1954.8|1948.8|24
1615882200000|2021-03-16 08:10:00|1958.9|1952.9|1958.3|1952.3|1958.9|1952.9|1957.4|1951.4|18
1615882500000|2021-03-16 08:15:00|1958.6|1952.6|1957.9|1951.9|1958.6|1952.6|1957|1951|12
1615882800000|2021-03-16 08:20:00|1958|1952|1957.3|1951.3|1958|1952|1956.8|1950.8|10
1615883100000|2021-03-16 08:25:00|1956.8|1950.8|1959.9|1953.9|1959.9|1953.9|1956.3|1950.3|19
1615883400000|2021-03-16 08:30:00|1959.5|1953.5|1961.9|1955.9|1962.1|1956.1|1959.4|1953.4|19
1615883700000|2021-03-16 08:35:00|1961.6|1955.6|1959.9|1953.9|1962|1956|1958.8|1952.8|18
1615884000000|2021-03-16 08:40:00|1959.6|1953.6|1961.5|1955.5|1961.5|1955.5|1959.4|1953.4|9
1615884300000|2021-03-16 08:45:00|1961.9|1955.9|1959.4|1953.4|1961.9|1955.9|1959.1|1953.1|21
1615884600000|2021-03-16 08:50:00|1959.5|1953.5|1959.5|1953.5|1960|1954|1958.9|1952.9|10
1615884900000|2021-03-16 08:55:00|1959.1|1953.1|1960.4|1954.4|1960.5|1954.5|1959.1|1953.1|8
1615885200000|2021-03-16 09:00:00|1960.3|1954.3|1959.9|1953.9|1960.3|1954.3|1958.1|1952.1|27
1615885500000|2021-03-16 09:05:00|1959.8|1953.8|1960|1954|1960|1954|1957.6|1951.6|16
1615885800000|2021-03-16 09:10:00|1959.6|1953.6|1960.8|1954.8|1962.1|1956.1|1959.6|1953.6|23
1615886100000|2021-03-16 09:15:00|1960.9|1954.9|1963.3|1957.3|1963.3|1957.3|1960.8|1954.8|21
1615886400000|2021-03-16 09:20:00|1961.3|1955.3|1959|1953|1961.3|1955.3|1958.4|1952.4|16
1615886700000|2021-03-16 09:25:00|1959.1|1953.1|1957.8|1951.8|1959.4|1953.4|1956.5|1950.5|22
1615887000000|2021-03-16 09:30:00|1957.4|1951.4|1958.1|1952.1|1958.5|1952.5|1956.9|1950.9|14
1615887300000|2021-03-16 09:35:00|1958.4|1952.4|1958.6|1952.6|1959.1|1953.1|1958.3|1952.3|9
1615887600000|2021-03-16 09:40:00|1958.9|1952.9|1961.8|1955.8|1962.1|1956.1|1958.9|1952.9|24
1615887900000|2021-03-16 09:45:00|1962.1|1956.1|1962.5|1956.5|1963|1957|1962|1956|12
1615888200000|2021-03-16 09:50:00|1962.3|1956.3|1961.4|1955.4|1962.6|1956.6|1959.6|1953.6|19
1615888500000|2021-03-16 09:55:00|1961.8|1955.8|1964.5|1958.5|1964.5|1958.5|1960.1|1954.1|21
1615888800000|2021-03-16 10:00:00|1964.8|1958.8|1964|1958|1965|1959|1963.3|1957.3|18
1615889100000|2021-03-16 10:05:00|1964.5|1958.5|1965.9|1959.9|1965.9|1959.9|1964.3|1958.3|17
1615889400000|2021-03-16 10:10:00|1966.3|1960.3|1967.6|1961.6|1969.5|1963.5|1966.3|1960.3|25
1615889700000|2021-03-16 10:15:00|1967.8|1961.8|1969.5|1963.5|1969.6|1963.6|1967.3|1961.3|14
1615890000000|2021-03-16 10:20:00|1970.4|1964.4|1971|1965|1971.5|1965.5|1970.4|1964.4|16
1615890300000|2021-03-16 10:25:00|1970.8|1964.8|1973.6|1967.6|1973.6|1967.6|1969.5|1963.5|26
1615890600000|2021-03-16 10:30:00|1973.5|1967.5|1973|1967|1973.6|1967.6|1971.8|1965.8|17
1615890900000|2021-03-16 10:35:00|1973.1|1967.1|1973.6|1967.6|1973.6|1967.6|1972.9|1966.9|10
1615891200000|2021-03-16 10:40:00|1973.8|1967.8|1970.1|1964.1|1973.9|1967.9|1970.1|1964.1|11
1615891500000|2021-03-16 10:45:00|1970|1964|1969.4|1963.4|1970.3|1964.3|1968.5|1962.5|18
1615891800000|2021-03-16 10:50:00|1969|1963|1966.9|1960.9|1969|1963|1966|1960|15
1615892100000|2021-03-16 10:55:00|1966.6|1960.6|1966.1|1960.1|1966.6|1960.6|1965.9|1959.9|6
1615892400000|2021-03-16 11:00:00|1966.3|1960.3|1967.6|1961.6|1967.6|1961.6|1966.3|1960.3|8
1615892700000|2021-03-16 11:05:00|1967.3|1961.3|1967|1961|1967.6|1961.6|1966.3|1960.3|9
1615893000000|2021-03-16 11:10:00|1967.8|1961.8|1967.6|1961.6|1967.8|1961.8|1967.5|1961.5|3
1615893300000|2021-03-16 11:15:00|1967.3|1961.3|1966.9|1960.9|1968|1962|1966.9|1960.9|10
1615893900000|2021-03-16 11:25:00|1966.5|1960.5|1966.4|1960.4|1967.4|1961.4|1966.1|1960.1|12
1615894200000|2021-03-16 11:30:00|1966.6|1960.6|1966.3|1960.3|1967|1961|1965.5|1959.5|16
1615894500000|2021-03-16 11:35:00|1966.5|1960.5|1966.6|1960.6|1967|1961|1965.9|1959.9|17
1615894800000|2021-03-16 11:40:00|1966.9|1960.9|1966.8|1960.8|1966.9|1960.9|1966|1960|12
1615895100000|2021-03-16 11:45:00|1966.9|1960.9|1966.6|1960.6|1967.1|1961.1|1966.6|1960.6|16
1615895400000|2021-03-16 11:50:00|1966.5|1960.5|1965.6|1959.6|1966.9|1960.9|1965.6|1959.6|19
1615895700000|2021-03-16 11:55:00|1965.4|1959.4|1965.8|1959.8|1965.8|1959.8|1965.3|1959.3|5
1615896000000|2021-03-16 12:00:00|1965.5|1959.5|1966|1960|1966|1960|1964.8|1958.8|15
1615896300000|2021-03-16 12:05:00|1966.3|1960.3|1967.4|1961.4|1969.4|1963.4|1966.3|1960.3|21
1615896600000|2021-03-16 12:10:00|1967.6|1961.6|1967.4|1961.4|1967.9|1961.9|1966.8|1960.8|8
1615896900000|2021-03-16 12:15:00|1967.5|1961.5|1966.5|1960.5|1968.1|1962.1|1966.1|1960.1|18
1615897200000|2021-03-16 12:20:00|1966.6|1960.6|1966.8|1960.8|1966.8|1960.8|1966.6|1960.6|2
1615897500000|2021-03-16 12:25:00|1966.5|1960.5|1966|1960|1966.5|1960.5|1965.6|1959.6|11
1615897800000|2021-03-16 12:30:00|1965.8|1959.8|1965.4|1959.4|1965.9|1959.9|1965.4|1959.4|8
1615898100000|2021-03-16 12:35:00|1966.3|1960.3|1967|1961|1967.3|1961.3|1966.3|1960.3|4
1615898400000|2021-03-16 12:40:00|1966.9|1960.9|1967.6|1961.6|1967.6|1961.6|1966.4|1960.4|6
1615898700000|2021-03-16 12:45:00|1967.8|1961.8|1968.5|1962.5|1969.5|1963.5|1967.8|1961.8|54
1615899000000|2021-03-16 12:50:00|1968.9|1962.9|1966.6|1960.6|1968.9|1962.9|1966.1|1960.1|23
1615899300000|2021-03-16 12:55:00|1966.4|1960.4|1967|1961|1967.1|1961.1|1966.4|1960.4|16
1615899600000|2021-03-16 13:00:00|1966.9|1960.9|1966.1|1960.1|1968.6|1962.6|1965.4|1959.4|79
1615899900000|2021-03-16 13:05:00|1965.9|1959.9|1962.3|1956.3|1965.9|1959.9|1961.3|1955.3|59
1615900200000|2021-03-16 13:10:00|1962|1956|1962.5|1956.5|1962.6|1956.6|1961.4|1955.4|9
1615900500000|2021-03-16 13:15:00|1962.3|1956.3|1960.9|1954.9|1962.3|1956.3|1960.9|1954.9|18
1615900800000|2021-03-16 13:20:00|1961.1|1955.1|1962.4|1956.4|1962.9|1956.9|1961.1|1955.1|22
1615901100000|2021-03-16 13:25:00|1962.1|1956.1|1959.6|1953.6|1962.4|1956.4|1959.4|1953.4|23
1615901400000|2021-03-16 13:30:00|1959.4|1953.4|1959.9|1953.9|1960.5|1954.5|1958.6|1952.6|36
1615901700000|2021-03-16 13:35:00|1959.4|1953.4|1958.8|1952.8|1960|1954|1958.3|1952.3|56
1615902000000|2021-03-16 13:40:00|1958.5|1952.5|1960|1954|1960.3|1954.3|1958.5|1952.5|41
1615902300000|2021-03-16 13:45:00|1959.8|1953.8|1958.5|1952.5|1960.3|1954.3|1957.9|1951.9|64
1615902600000|2021-03-16 13:50:00|1958.3|1952.3|1952|1946|1958.3|1952.3|1951.8|1945.8|99
1615902900000|2021-03-16 13:55:00|1951.9|1945.9|1953.1|1947.1|1954.8|1948.8|1951.9|1945.9|50
1615903200000|2021-03-16 14:00:00|1952.5|1946.5|1951.4|1945.4|1954.1|1948.1|1951.4|1945.4|40
1615903500000|2021-03-16 14:05:00|1952.1|1946.1|1954|1948|1954.5|1948.5|1951.4|1945.4|46
1615903800000|2021-03-16 14:10:00|1953.8|1947.8|1952.3|1946.3|1953.9|1947.9|1951.5|1945.5|27
1615904100000|2021-03-16 14:15:00|1952.5|1946.5|1951.8|1945.8|1953.3|1947.3|1951.4|1945.4|20
1615904400000|2021-03-16 14:20:00|1951.3|1945.3|1955.6|1949.6|1955.6|1949.6|1951.1|1945.1|46
1615904700000|2021-03-16 14:25:00|1955.4|1949.4|1954.6|1948.6|1955.4|1949.4|1953.9|1947.9|38
1615905000000|2021-03-16 14:30:00|1954.9|1948.9|1953.6|1947.6|1954.9|1948.9|1953.3|1947.3|28
1615905300000|2021-03-16 14:35:00|1953.8|1947.8|1954.3|1948.3|1954.5|1948.5|1953|1947|36
1615905600000|2021-03-16 14:40:00|1954|1948|1953.6|1947.6|1954.3|1948.3|1953.3|1947.3|32
1615905900000|2021-03-16 14:45:00|1953.5|1947.5|1952.4|1946.4|1954|1948|1951.9|1945.9|101
1615906200000|2021-03-16 14:50:00|1952.1|1946.1|1947.4|1941.4|1952.5|1946.5|1947.4|1941.4|45
1615906500000|2021-03-16 14:55:00|1947.3|1941.3|1947|1941|1948.6|1942.6|1945.3|1939.3|41
1615906800000|2021-03-16 15:00:00|1947.1|1941.1|1948.3|1942.3|1948.8|1942.8|1947.1|1941.1|17
1615907100000|2021-03-16 15:05:00|1948|1942|1946|1940|1948|1942|1945.3|1939.3|26
1615907400000|2021-03-16 15:10:00|1945.8|1939.8|1943.6|1937.6|1945.8|1939.8|1943.6|1937.6|14
1615907700000|2021-03-16 15:15:00|1943.9|1937.9|1942.6|1936.6|1943.9|1937.9|1941.6|1935.6|26
1615908000000|2021-03-16 15:20:00|1942.8|1936.8|1944|1938|1944.5|1938.5|1942.4|1936.4|20
1615908300000|2021-03-16 15:25:00|1943|1937|1943|1937|1943.5|1937.5|1943|1937|6
1615908600000|2021-03-16 15:30:00|1942.9|1936.9|1943.5|1937.5|1943.8|1937.8|1941.9|1935.9|18
1615908900000|2021-03-16 15:35:00|1943.4|1937.4|1944.6|1938.6|1944.6|1938.6|1942.4|1936.4|19
1615909200000|2021-03-16 15:40:00|1944.5|1938.5|1944.3|1938.3|1947.5|1941.5|1943.6|1937.6|24
1615909500000|2021-03-16 15:45:00|1944.5|1938.5|1945.3|1939.3|1945.3|1939.3|1944.4|1938.4|17
1615909800000|2021-03-16 15:50:00|1945.5|1939.5|1946.3|1940.3|1949.1|1943.1|1945.1|1939.1|29
1615910100000|2021-03-16 15:55:00|1946.1|1940.1|1945.3|1939.3|1950.1|1944.1|1945.3|1939.3|38
1615910400000|2021-03-16 16:00:00|1945.1|1939.1|1946.9|1940.9|1947.4|1941.4|1945.1|1939.1|25
1615910700000|2021-03-16 16:05:00|1946.6|1940.6|1943.1|1937.1|1946.6|1940.6|1942.8|1936.8|36
1615911000000|2021-03-16 16:10:00|1942.9|1936.9|1939|1933|1942.9|1936.9|1937.9|1931.9|84
1615911300000|2021-03-16 16:15:00|1938.9|1932.9|1938.4|1932.4|1938.9|1932.9|1937.1|1931.1|118
1615911600000|2021-03-16 16:20:00|1938.6|1932.6|1938.4|1932.4|1940.3|1934.3|1937.9|1931.9|38
1615911900000|2021-03-16 16:25:00|1938.1|1932.1|1937.3|1931.3|1938.3|1932.3|1937|1931|23
1615912200000|2021-03-16 16:30:00|1937.8|1931.8|1937.3|1931.3|1938.4|1932.4|1937|1931|41
1615912500000|2021-03-16 16:35:00|1937.1|1931.1|1936.1|1930.1|1937.1|1931.1|1935.5|1929.5|22
1615912800000|2021-03-16 16:40:00|1935.9|1929.9|1936.3|1930.3|1936.3|1930.3|1935.5|1929.5|14
1615913100000|2021-03-16 16:45:00|1936.1|1930.1|1935.4|1929.4|1936.1|1930.1|1935.4|1929.4|17
1615913400000|2021-03-16 16:50:00|1935.5|1929.5|1935.6|1929.6|1936.3|1930.3|1935.5|1929.5|6
1615913700000|2021-03-16 16:55:00|1936.1|1930.1|1936|1930|1936.1|1930.1|1935.9|1929.9|3
1615914000000|2021-03-16 17:00:00|1936.1|1930.1|1936|1930|1936.1|1930.1|1936|1930|2
1615914300000|2021-03-16 17:05:00|1936.1|1930.1|1937.1|1931.1|1937.1|1931.1|1936.1|1930.1|3
1615914600000|2021-03-16 17:10:00|1937.4|1931.4|1938.4|1932.4|1938.4|1932.4|1936.9|1930.9|8
1615914900000|2021-03-16 17:15:00|1937.8|1931.8|1936.6|1930.6|1937.8|1931.8|1936.6|1930.6|4
1615915200000|2021-03-16 17:20:00|1936.9|1930.9|1936.5|1930.5|1936.9|1930.9|1936.5|1930.5|3
1615915500000|2021-03-16 17:25:00|1936.8|1930.8|1937.9|1931.9|1937.9|1931.9|1936.4|1930.4|8
1615915800000|2021-03-16 17:30:00|1938.1|1932.1|1938.4|1932.4|1939.6|1933.6|1937.6|1931.6|14
1615916100000|2021-03-16 17:35:00|1937.4|1931.4|1937.1|1931.1|1937.9|1931.9|1936.4|1930.4|7
1615916400000|2021-03-16 17:40:00|1938.4|1932.4|1937.8|1931.8|1938.4|1932.4|1937.6|1931.6|3
1615916700000|2021-03-16 17:45:00|1938.4|1932.4|1940|1934|1941.8|1935.8|1938.4|1932.4|12
1615917000000|2021-03-16 17:50:00|1940.1|1934.1|1936.6|1930.6|1940.1|1934.1|1936.6|1930.6|7
1615917300000|2021-03-16 17:55:00|1937.6|1931.6|1939|1933|1939|1933|1937.6|1931.6|4
1615942800000|2021-03-17 01:00:00|1937.8|1926.5|1939.6|1933.6|1940.6|1934.6|1937.8|1926.5|5
1615943100000|2021-03-17 01:05:00|1939.5|1933.5|1941.1|1935.1|1941.8|1935.8|1939.5|1933.5|22
1615943400000|2021-03-17 01:10:00|1940.8|1934.8|1940.4|1934.4|1941.3|1935.3|1939.9|1933.9|24
1615943700000|2021-03-17 01:15:00|1940|1934|1939.9|1933.9|1940.9|1934.9|1939.9|1933.9|15
1615944300000|2021-03-17 01:25:00|1939.6|1933.6|1938.6|1932.6|1939.6|1933.6|1938.6|1932.6|7
1615944600000|2021-03-17 01:30:00|1938.1|1932.1|1938.4|1932.4|1938.4|1932.4|1937.6|1931.6|8
1615944900000|2021-03-17 01:35:00|1938.1|1932.1|1937.5|1931.5|1938.1|1932.1|1937.5|1931.5|5
1615945200000|2021-03-17 01:40:00|1937|1931|1936.6|1930.6|1937|1931|1935.3|1929.3|5
1615945800000|2021-03-17 01:50:00|1936.9|1930.9|1936.9|1930.9|1936.9|1930.9|1936.9|1930.9|1
1615946100000|2021-03-17 01:55:00|1937|1931|1937.4|1931.4|1937.9|1931.9|1937|1931|5
1615946400000|2021-03-17 02:00:00|1937.9|1931.9|1937.8|1931.8|1938.4|1932.4|1937.5|1931.5|5
1615946700000|2021-03-17 02:05:00|1938.3|1932.3|1937.8|1931.8|1938.3|1932.3|1937.8|1931.8|3
1615947000000|2021-03-17 02:10:00|1937.5|1931.5|1940|1934|1940|1934|1937.5|1931.5|22
1615947600000|2021-03-17 02:20:00|1940.1|1934.1|1940.1|1934.1|1940.1|1934.1|1940.1|1934.1|1
1615948200000|2021-03-17 02:30:00|1939.1|1933.1|1939|1933|1939.1|1933.1|1939|1933|2
1615948800000|2021-03-17 02:40:00|1938.9|1932.9|1938.9|1932.9|1938.9|1932.9|1938.9|1932.9|1
1615949100000|2021-03-17 02:45:00|1938.8|1932.8|1938.8|1932.8|1938.8|1932.8|1938.6|1932.6|3
1615949400000|2021-03-17 02:50:00|1938.6|1932.6|1938.6|1932.6|1938.6|1932.6|1938.6|1932.6|1
1615950000000|2021-03-17 03:00:00|1939|1933|1939|1933|1939|1933|1939|1933|1
1615950600000|2021-03-17 03:10:00|1939.1|1933.1|1939.1|1933.1|1939.1|1933.1|1939.1|1933.1|1
1615950900000|2021-03-17 03:15:00|1939.3|1933.3|1939.4|1933.4|1939.4|1933.4|1939.3|1933.3|2
1615951200000|2021-03-17 03:20:00|1939.5|1933.5|1940.8|1934.8|1940.8|1934.8|1939.5|1933.5|6
1615951500000|2021-03-17 03:25:00|1941|1935|1940.8|1934.8|1941.3|1935.3|1940|1934|22
1615951800000|2021-03-17 03:30:00|1940|1934|1940.1|1934.1|1940.8|1934.8|1939.4|1933.4|23
1615952100000|2021-03-17 03:35:00|1939.8|1933.8|1939|1933|1939.8|1933.8|1938.8|1932.8|3
1615953000000|2021-03-17 03:50:00|1938.8|1932.8|1938.5|1932.5|1938.8|1932.8|1938.5|1932.5|2
1615953300000|2021-03-17 03:55:00|1938.6|1932.6|1938.3|1932.3|1939.4|1933.4|1938.3|1932.3|4
1615953600000|2021-03-17 04:00:00|1938.1|1932.1|1938.1|1932.1|1938.1|1932.1|1938.1|1932.1|1
1615954200000|2021-03-17 04:10:00|1938|1932|1938|1932|1938|1932|1938|1932|1
1615955700000|2021-03-17 04:35:00|1938.9|1932.9|1940.3|1934.3|1940.3|1934.3|1938.9|1932.9|5
1615956000000|2021-03-17 04:40:00|1940|1934|1938.5|1932.5|1940|1934|1938.4|1932.4|6
1615957200000|2021-03-17 05:00:00|1938.4|1932.4|1938.4|1932.4|1938.4|1932.4|1938.4|1932.4|1
1615958400000|2021-03-17 05:20:00|1938.6|1932.6|1938.6|1932.6|1938.6|1932.6|1938.6|1932.6|1
1615958700000|2021-03-17 05:25:00|1938.8|1932.8|1938.8|1932.8|1938.8|1932.8|1938.8|1932.8|1
1615959000000|2021-03-17 05:30:00|1938.9|1932.9|1939.9|1933.9|1939.9|1933.9|1938.8|1932.8|8
1615959300000|2021-03-17 05:35:00|1940.1|1934.1|1940.3|1934.3|1940.3|1934.3|1940|1934|3
1615959600000|2021-03-17 05:40:00|1940.6|1934.6|1941.4|1935.4|1941.5|1935.5|1940.5|1934.5|8
1615959900000|2021-03-17 05:45:00|1941.5|1935.5|1941.8|1935.8|1941.8|1935.8|1941.5|1935.5|2
1615960500000|2021-03-17 05:55:00|1941.5|1935.5|1941.3|1935.3|1941.5|1935.5|1941.3|1935.3|2
1615960800000|2021-03-17 06:00:00|1941.4|1935.4|1942.9|1936.9|1943.1|1937.1|1941.4|1935.4|6
1615961400000|2021-03-17 06:10:00|1943.1|1937.1|1943.6|1937.6|1943.6|1937.6|1943.1|1937.1|4
1615961700000|2021-03-17 06:15:00|1943.8|1937.8|1943.6|1937.6|1943.8|1937.8|1943.6|1937.6|2
1615962000000|2021-03-17 06:20:00|1943.8|1937.8|1945.3|1939.3|1945.4|1939.4|1943.8|1937.8|10
1615962300000|2021-03-17 06:25:00|1945.4|1939.4|1946|1940|1946.5|1940.5|1945.1|1939.1|23
1615962600000|2021-03-17 06:30:00|1945.9|1939.9|1946.4|1940.4|1947.1|1941.1|1945.8|1939.8|31
1615962900000|2021-03-17 06:35:00|1946|1940|1945.9|1939.9|1946|1940|1945.9|1939.9|2
1615963200000|2021-03-17 06:40:00|1945.6|1939.6|1945.9|1939.9|1946.1|1940.1|1945.6|1939.6|16
1615963500000|2021-03-17 06:45:00|1946.3|1940.3|1946.9|1940.9|1948.1|1942.1|1945.5|1939.5|48
1615963800000|2021-03-17 06:50:00|1946.6|1940.6|1947.1|1941.1|1948|1942|1946.6|1940.6|60
1615964100000|2021-03-17 06:55:00|1946.9|1940.9|1946.4|1940.4|1946.9|1940.9|1946.4|1940.4|3
1615964400000|2021-03-17 07:00:00|1945|1939|1945.6|1939.6|1946.3|1940.3|1945|1939|5
1615964700000|2021-03-17 07:05:00|1945.4|1939.4|1946.5|1940.5|1946.5|1940.5|1944.8|1938.8|8
1615965000000|2021-03-17 07:10:00|1946.6|1940.6|1946.6|1940.6|1946.6|1940.6|1946.6|1940.6|1
1615965300000|2021-03-17 07:15:00|1946.3|1940.3|1945.3|1939.3|1946.3|1940.3|1945.1|1939.1|6
1615965600000|2021-03-17 07:20:00|1945.1|1939.1|1945.4|1939.4|1945.4|1939.4|1945.1|1939.1|2
1615965900000|2021-03-17 07:25:00|1945.6|1939.6|1946.3|1940.3|1946.3|1940.3|1945.6|1939.6|3
1615966200000|2021-03-17 07:30:00|1946|1940|1945.9|1939.9|1946|1940|1945.9|1939.9|2
1615966500000|2021-03-17 07:35:00|1945.8|1939.8|1945.5|1939.5|1945.8|1939.8|1945.5|1939.5|2
1615966800000|2021-03-17 07:40:00|1945.8|1939.8|1945.4|1939.4|1945.8|1939.8|1945.4|1939.4|3
1615967700000|2021-03-17 07:55:00|1945.1|1939.1|1938.3|1932.3|1945.1|1939.1|1938.3|1932.3|25
1615968000000|2021-03-17 08:00:00|1937.8|1931.8|1936|1930|1937.8|1931.8|1934.6|1928.6|27
1615968300000|2021-03-17 08:05:00|1936.1|1930.1|1937.3|1931.3|1937.6|1931.6|1936.1|1930.1|13
1615968600000|2021-03-17 08:10:00|1937.1|1931.1|1939|1933|1939.3|1933.3|1937.1|1931.1|12
1615968900000|2021-03-17 08:15:00|1940.1|1934.1|1939.6|1933.6|1940.1|1934.1|1939.4|1933.4|7
1615969200000|2021-03-17 08:20:00|1940.1|1934.1|1940.6|1934.6|1940.6|1934.6|1939.4|1933.4|7
1615969500000|2021-03-17 08:25:00|1940.9|1934.9|1941.4|1935.4|1941.4|1935.4|1940.9|1934.9|6
1615969800000|2021-03-17 08:30:00|1941.9|1935.9|1943.5|1937.5|1945.1|1939.1|1941.9|1935.9|17
1615970100000|2021-03-17 08:35:00|1943.4|1937.4|1944.1|1938.1|1944.1|1938.1|1942.6|1936.6|11
1615970400000|2021-03-17 08:40:00|1943.8|1937.8|1944.8|1938.8|1944.9|1938.9|1942.6|1936.6|15
1615970700000|2021-03-17 08:45:00|1944.9|1938.9|1944.9|1938.9|1944.9|1938.9|1944|1938|8
1615971000000|2021-03-17 08:50:00|1944.8|1938.8|1944.4|1938.4|1945.1|1939.1|1944.4|1938.4|6
1615971300000|2021-03-17 08:55:00|1944.9|1938.9|1944.9|1938.9|1945.6|1939.6|1944.9|1938.9|8
1615971600000|2021-03-17 09:00:00|1945.1|1939.1|1947|1941|1947.1|1941.1|1945.1|1939.1|12
1615971900000|2021-03-17 09:05:00|1946.9|1940.9|1946|1940|1947|1941|1945.3|1939.3|21
1615972200000|2021-03-17 09:10:00|1946.1|1940.1|1946.8|1940.8|1947.1|1941.1|1946|1940|18
1615972500000|2021-03-17 09:15:00|1946.5|1940.5|1950.5|1944.5|1950.5|1944.5|1946.5|1940.5|15
1615972800000|2021-03-17 09:20:00|1950.4|1944.4|1950.3|1944.3|1950.5|1944.5|1949.4|1943.4|21
1615973100000|2021-03-17 09:25:00|1950.1|1944.1|1951.1|1945.1|1951.1|1945.1|1949.9|1943.9|7
1615973400000|2021-03-17 09:30:00|1951.3|1945.3|1953.6|1947.6|1953.6|1947.6|1951.3|1945.3|8
1615973700000|2021-03-17 09:35:00|1953.5|1947.5|1955.9|1949.9|1956.5|1950.5|1953.1|1947.1|15
1615974000000|2021-03-17 09:40:00|1954.9|1948.9|1954|1948|1954.9|1948.9|1952.8|1946.8|15
1615974300000|2021-03-17 09:45:00|1954.1|1948.1|1955.3|1949.3|1955.5|1949.5|1954.1|1948.1|12
1615974600000|2021-03-17 09:50:00|1955.4|1949.4|1956.1|1950.1|1956.3|1950.3|1955.4|1949.4|8
1615974900000|2021-03-17 09:55:00|1956.4|1950.4|1955|1949|1957.6|1951.6|1955|1949|16
1615975200000|2021-03-17 10:00:00|1954.9|1948.9|1955.3|1949.3|1955.3|1949.3|1954.9|1948.9|3
1615975500000|2021-03-17 10:05:00|1955.4|1949.4|1956.5|1950.5|1957.1|1951.1|1955.3|1949.3|13
1615975800000|2021-03-17 10:10:00|1956.3|1950.3|1954.3|1948.3|1956.6|1950.6|1954.3|1948.3|18
1615976100000|2021-03-17 10:15:00|1953.9|1947.9|1954.4|1948.4|1954.6|1948.6|1953.4|1947.4|21
1615976400000|2021-03-17 10:20:00|1954.5|1948.5|1957.3|1951.3|1957.3|1951.3|1954.5|1948.5|21
1615976700000|2021-03-17 10:25:00|1957.4|1951.4|1959.5|1953.5|1959.5|1953.5|1957.4|1951.4|12
1615977000000|2021-03-17 10:30:00|1959.8|1953.8|1960.1|1954.1|1960.1|1954.1|1959.8|1953.8|5
1615977600000|2021-03-17 10:40:00|1959.8|1953.8|1956.1|1950.1|1959.8|1953.8|1955.6|1949.6|18
1615977900000|2021-03-17 10:45:00|1955.9|1949.9|1956.9|1950.9|1958.9|1952.9|1955.4|1949.4|16
1615978200000|2021-03-17 10:50:00|1956.8|1950.8|1954.5|1948.5|1956.8|1950.8|1953.4|1947.4|14
1615978500000|2021-03-17 10:55:00|1954.3|1948.3|1954.5|1948.5|1954.5|1948.5|1954.3|1948.3|5
1615978800000|2021-03-17 11:00:00|1953.9|1947.9|1954.5|1948.5|1954.5|1948.5|1953.9|1947.9|3
1615979100000|2021-03-17 11:05:00|1954.6|1948.6|1954.9|1948.9|1954.9|1948.9|1954.6|1948.6|2
1615979400000|2021-03-17 11:10:00|1955|1949|1952.8|1946.8|1955.3|1949.3|1952.8|1946.8|13
1615979700000|2021-03-17 11:15:00|1952.4|1946.4|1950.5|1944.5|1952.4|1946.4|1949.4|1943.4|21
1615980000000|2021-03-17 11:20:00|1950.6|1944.6|1949.5|1943.5|1950.6|1944.6|1949.4|1943.4|14
1615980300000|2021-03-17 11:25:00|1949.4|1943.4|1949.1|1943.1|1949.5|1943.5|1949.1|1943.1|10
1615980600000|2021-03-17 11:30:00|1949|1943|1951.4|1945.4|1951.4|1945.4|1949|1943|5
1615980900000|2021-03-17 11:35:00|1951.5|1945.5|1951.5|1945.5|1951.8|1945.8|1951.3|1945.3|8
1615981200000|2021-03-17 11:40:00|1951.6|1945.6|1949.9|1943.9|1951.6|1945.6|1949.9|1943.9|8
1615981500000|2021-03-17 11:45:00|1948.8|1942.8|1946.4|1940.4|1948.8|1942.8|1946.4|1940.4|15
1615981800000|2021-03-17 11:50:00|1946.5|1940.5|1946.4|1940.4|1949.1|1943.1|1945.8|1939.8|20
1615982100000|2021-03-17 11:55:00|1945.9|1939.9|1946.3|1940.3|1946.3|1940.3|1945.9|1939.9|3
1615982400000|2021-03-17 12:00:00|1946.4|1940.4|1947.4|1941.4|1947.5|1941.5|1946.4|1940.4|7
1615982700000|2021-03-17 12:05:00|1946.9|1940.9|1946.8|1940.8|1947|1941|1945.4|1939.4|16
1615983000000|2021-03-17 12:10:00|1945.4|1939.4|1946.9|1940.9|1946.9|1940.9|1945.1|1939.1|17
1615983300000|2021-03-17 12:15:00|1947|1941|1946.4|1940.4|1947.4|1941.4|1946.4|1940.4|10
1615983600000|2021-03-17 12:20:00|1946.5|1940.5|1944.6|1938.6|1946.5|1940.5|1944.6|1938.6|11
1615983900000|2021-03-17 12:25:00|1944.8|1938.8|1944.1|1938.1|1945.6|1939.6|1944.1|1938.1|14
1615984200000|2021-03-17 12:30:00|1944.4|1938.4|1944.9|1938.9|1946.1|1940.1|1944.1|1938.1|14
1615984500000|2021-03-17 12:35:00|1944.5|1938.5|1945.9|1939.9|1945.9|1939.9|1944.3|1938.3|8
1615984800000|2021-03-17 12:40:00|1945.6|1939.6|1944.8|1938.8|1945.6|1939.6|1944.5|1938.5|8
1615985100000|2021-03-17 12:45:00|1944.9|1938.9|1948.1|1942.1|1949|1943|1944.9|1938.9|35
1615985400000|2021-03-17 12:50:00|1948.4|1942.4|1948.1|1942.1|1948.4|1942.4|1947.8|1941.8|6
1615985700000|2021-03-17 12:55:00|1948.4|1942.4|1946|1940|1949.6|1943.6|1945.4|1939.4|27
1615986000000|2021-03-17 13:00:00|1945.8|1939.8|1942.3|1936.3|1946|1940|1942.3|1936.3|38
1615986300000|2021-03-17 13:05:00|1941.6|1935.6|1942.3|1936.3|1942.3|1936.3|1941|1935|14
1615986600000|2021-03-17 13:10:00|1941.9|1935.9|1942.3|1936.3|1942.3|1936.3|1941.1|1935.1|8
1615986900000|2021-03-17 13:15:00|1941.9|1935.9|1942.1|1936.1|1942.5|1936.5|1941.6|1935.6|11
1615987200000|2021-03-17 13:20:00|1941.8|1935.8|1945.5|1939.5|1945.8|1939.8|1941.1|1935.1|42
1615987500000|2021-03-17 13:25:00|1945.6|1939.6|1943.6|1937.6|1946.1|1940.1|1943.6|1937.6|15
1615987800000|2021-03-17 13:30:00|1943.4|1937.4|1943.1|1937.1|1943.9|1937.9|1942.3|1936.3|27
1615988100000|2021-03-17 13:35:00|1943|1937|1942.6|1936.6|1943|1937|1940.9|1934.9|18
1615988400000|2021-03-17 13:40:00|1942.5|1936.5|1942.3|1936.3|1943.8|1937.8|1942.3|1936.3|17
1615988700000|2021-03-17 13:45:00|1942.4|1936.4|1941.9|1935.9|1943.1|1937.1|1941.9|1935.9|13
1615989000000|2021-03-17 13:50:00|1942|1936|1941.3|1935.3|1942.5|1936.5|1940|1934|28
1615989300000|2021-03-17 13:55:00|1941.4|1935.4|1940.1|1934.1|1942.3|1936.3|1939.8|1933.8|58
1615989600000|2021-03-17 14:00:00|1940.4|1934.4|1946|1940|1946.5|1940.5|1940.4|1934.4|81
1615989900000|2021-03-17 14:05:00|1945.9|1939.9|1939.3|1933.3|1946.1|1940.1|1939.3|1933.3|34
1615990200000|2021-03-17 14:10:00|1939.5|1933.5|1940.6|1934.6|1941.4|1935.4|1938.9|1932.9|38
1615990500000|2021-03-17 14:15:00|1940.9|1934.9|1942.8|1936.8|1943|1937|1940.9|1934.9|22
1615990800000|2021-03-17 14:20:00|1943|1937|1940.9|1934.9|1943.8|1937.8|1940.9|1934.9|36
1615991100000|2021-03-17 14:25:00|1941.1|1935.1|1944.3|1938.3|1945.1|1939.1|1941.1|1935.1|22
1615991400000|2021-03-17 14:30:00|1944.9|1938.9|1942.5|1936.5|1944.9|1938.9|1942.3|1936.3|28
1615991700000|2021-03-17 14:35:00|1944.1|1938.1|1941.6|1935.6|1944.5|1938.5|1941.4|1935.4|13
1615992000000|2021-03-17 14:40:00|1942.4|1936.4|1941.4|1935.4|1942.6|1936.6|1941.4|1935.4|9
1615992300000|2021-03-17 14:45:00|1941.1|1935.1|1941.5|1935.5|1942|1936|1940.6|1934.6|15
1615992600000|2021-03-17 14:50:00|1941.3|1935.3|1938.4|1932.4|1941.3|1935.3|1937.6|1931.6|15
1615992900000|2021-03-17 14:55:00|1938.3|1932.3|1937.4|1931.4|1938.3|1932.3|1937.1|1931.1|10
1615993200000|2021-03-17 15:00:00|1937.8|1931.8|1937.9|1931.9|1938.4|1932.4|1936.9|1930.9|17
1615993500000|2021-03-17 15:05:00|1937.8|1931.8|1936.6|1930.6|1937.8|1931.8|1936.5|1930.5|19
1615993800000|2021-03-17 15:10:00|1936.4|1930.4|1936.6|1930.6|1938.6|1932.6|1936.3|1930.3|20
1615994100000|2021-03-17 15:15:00|1936.5|1930.5|1932.4|1926.4|1937.6|1931.6|1932.4|1926.4|22
1615994400000|2021-03-17 15:20:00|1931.9|1925.9|1931.8|1925.8|1932.8|1926.8|1929.8|1923.8|31
1615994700000|2021-03-17 15:25:00|1931.6|1925.6|1926|1920|1931.6|1925.6|1926|1920|37
1615995000000|2021-03-17 15:30:00|1926.4|1920.4|1925.9|1919.9|1927.5|1921.5|1923.8|1917.8|47
1615995300000|2021-03-17 15:35:00|1926.4|1920.4|1926.5|1920.5|1926.5|1920.5|1924.5|1918.5|25
1615995600000|2021-03-17 15:40:00|1928|1922|1925.9|1919.9|1928.1|1922.1|1925.9|1919.9|23
1615995900000|2021-03-17 15:45:00|1925.6|1919.6|1925.9|1919.9|1926.8|1920.8|1925.1|1919.1|26
1615996200000|2021-03-17 15:50:00|1925.6|1919.6|1928.3|1922.3|1928.5|1922.5|1925.6|1919.6|41
1615996500000|2021-03-17 15:55:00|1928.8|1922.8|1930|1924|1930.5|1924.5|1928.8|1922.8|29
1615996800000|2021-03-17 16:00:00|1930.3|1924.3|1929.1|1923.1|1930.3|1924.3|1928.8|1922.8|47
1615997100000|2021-03-17 16:05:00|1928.8|1922.8|1924.3|1918.3|1929.4|1923.4|1924.3|1918.3|37
1615997400000|2021-03-17 16:10:00|1924.1|1918.1|1921|1915|1924.1|1918.1|1919.6|1913.6|76
1615997700000|2021-03-17 16:15:00|1920.9|1914.9|1926.6|1920.6|1927.1|1921.1|1920.4|1914.4|134
1615998000000|2021-03-17 16:20:00|1926|1920|1926.3|1920.3|1928.8|1922.8|1925.3|1919.3|37
1615998300000|2021-03-17 16:25:00|1926.4|1920.4|1927.6|1921.6|1928.5|1922.5|1926.4|1920.4|13
1615998600000|2021-03-17 16:30:00|1927.4|1921.4|1927|1921|1927.4|1921.4|1926.9|1920.9|8
1615998900000|2021-03-17 16:35:00|1927.3|1921.3|1928|1922|1928|1922|1926.9|1920.9|11
1615999200000|2021-03-17 16:40:00|1927.5|1921.5|1928.5|1922.5|1928.6|1922.6|1927.5|1921.5|10
1615999500000|2021-03-17 16:45:00|1929.3|1923.3|1928.1|1922.1|1929.6|1923.6|1928.1|1922.1|20
1615999800000|2021-03-17 16:50:00|1928|1922|1927.9|1921.9|1928|1922|1927.1|1921.1|10
1616000100000|2021-03-17 16:55:00|1929.1|1923.1|1928.1|1922.1|1929.4|1923.4|1927.3|1921.3|14
1616000400000|2021-03-17 17:00:00|1928|1922|1925.6|1919.6|1928.1|1922.1|1925.6|1919.6|9
1616000700000|2021-03-17 17:05:00|1924.9|1918.9|1926.4|1920.4|1926.6|1920.6|1923.6|1917.6|14
1616001000000|2021-03-17 17:10:00|1926.5|1920.5|1925.9|1919.9|1927.1|1921.1|1925.9|1919.9|6
1616001300000|2021-03-17 17:15:00|1925.8|1919.8|1925|1919|1925.8|1919.8|1925|1919|4
1616001600000|2021-03-17 17:20:00|1925.1|1919.1|1926.6|1920.6|1926.6|1920.6|1925.1|1919.1|5
1616001900000|2021-03-17 17:25:00|1926.8|1920.8|1925.1|1919.1|1926.8|1920.8|1924.1|1918.1|15
1616002200000|2021-03-17 17:30:00|1924.9|1918.9|1923.4|1917.4|1924.9|1918.9|1923.4|1917.4|2
1616002500000|2021-03-17 17:35:00|1923.1|1917.1|1924.5|1918.5|1924.5|1918.5|1923.1|1917.1|2
1616002800000|2021-03-17 17:40:00|1924.6|1918.6|1926.9|1920.9|1927.4|1921.4|1924.6|1918.6|6
1616003100000|2021-03-17 17:45:00|1926.4|1920.4|1925.5|1919.5|1926.4|1920.4|1925.4|1919.4|5
1616003400000|2021-03-17 17:50:00|1925.4|1919.4|1921.9|1915.9|1925.4|1919.4|1921.9|1915.9|4
1616003700000|2021-03-17 17:55:00|1920.5|1914.5|1921.3|1915.3|1922.6|1916.6|1920.1|1914.1|19
1616029200000|2021-03-18 01:00:00|1925.3|1914|1928|1922|1930.1|1924.1|1925.3|1914|24
1616029500000|2021-03-18 01:05:00|1928.4|1922.4|1929.6|1923.6|1930.1|1924.1|1928.4|1922.4|26
1616029800000|2021-03-18 01:10:00|1929.9|1923.9|1929.8|1923.8|1930.8|1924.8|1929.4|1923.4|31
1616030100000|2021-03-18 01:15:00|1929.6|1923.6|1931|1925|1931|1925|1929.6|1923.6|8
1616030400000|2021-03-18 01:20:00|1930|1924|1930|1924|1930|1924|1930|1924|1
1616031000000|2021-03-18 01:30:00|1929.9|1923.9|1929.9|1923.9|1929.9|1923.9|1929.9|1923.9|1
1616031300000|2021-03-18 01:35:00|1930|1924|1930|1924|1930|1924|1930|1924|1
1616031600000|2021-03-18 01:40:00|1930.3|1924.3|1930.8|1924.8|1931|1925|1930|1924|91
1616031900000|2021-03-18 01:45:00|1930.3|1924.3|1931|1925|1931.1|1925.1|1930|1924|65
1616032200000|2021-03-18 01:50:00|1930.6|1924.6|1933.4|1927.4|1933.4|1927.4|1930.6|1924.6|32
1616032500000|2021-03-18 01:55:00|1934|1928|1933.4|1927.4|1935.1|1929.1|1933.4|1927.4|62
1616032800000|2021-03-18 02:00:00|1933.8|1927.8|1934|1928|1934.9|1928.9|1933.8|1927.8|19
1616033100000|2021-03-18 02:05:00|1933.8|1927.8|1933.4|1927.4|1935.4|1929.4|1932.8|1926.8|75
1616033400000|2021-03-18 02:10:00|1933|1927|1934.3|1928.3|1934.3|1928.3|1932.9|1926.9|45
1616033700000|2021-03-18 02:15:00|1934|1928|1933.8|1927.8|1934.4|1928.4|1933.6|1927.6|8
1616034000000|2021-03-18 02:20:00|1933.4|1927.4|1934.4|1928.4|1934.4|1928.4|1933.4|1927.4|5
1616034300000|2021-03-18 02:25:00|1934.3|1928.3|1934.5|1928.5|1934.5|1928.5|1934.3|1928.3|3
1616034600000|2021-03-18 02:30:00|1934.3|1928.3|1933.8|1927.8|1934.3|1928.3|1933.4|1927.4|15
1616034900000|2021-03-18 02:35:00|1933.5|1927.5|1933.5|1927.5|1933.5|1927.5|1933.5|1927.5|1
1616035200000|2021-03-18 02:40:00|1933.3|1927.3|1934.4|1928.4|1934.4|1928.4|1933.1|1927.1|24
1616035500000|2021-03-18 02:45:00|1934|1928|1934.8|1928.8|1934.8|1928.8|1933.5|1927.5|45
1616035800000|2021-03-18 02:50:00|1934.4|1928.4|1934.3|1928.3|1934.8|1928.8|1933.1|1927.1|38
1616036100000|2021-03-18 02:55:00|1934.1|1928.1|1935.3|1929.3|1935.4|1929.4|1934|1928|9
1616036400000|2021-03-18 03:00:00|1935|1929|1933.6|1927.6|1935|1929|1933.5|1927.5|10
1616036700000|2021-03-18 03:05:00|1933.5|1927.5|1931.8|1925.8|1933.8|1927.8|1931.6|1925.6|8
1616037000000|2021-03-18 03:10:00|1932|1926|1931.3|1925.3|1934.4|1928.4|1930.9|1924.9|77
1616037300000|2021-03-18 03:15:00|1932|1926|1929.9|1923.9|1932.1|1926.1|1928.6|1922.6|84
1616037600000|2021-03-18 03:20:00|1929.6|1923.6|1921.6|1915.6|1929.6|1923.6|1918.9|1912.9|108
1616037900000|2021-03-18 03:25:00|1921.3|1915.3|1920.6|1914.6|1921.3|1915.3|1919.4|1913.4|41
1616038200000|2021-03-18 03:30:00|1920.1|1914.1|1921.1|1915.1|1921.6|1915.6|1919.9|1913.9|10
1616038500000|2021-03-18 03:35:00|1920.9|1914.9|1920.6|1914.6|1920.9|1914.9|1920.6|1914.6|2
1616040300000|2021-03-18 04:05:00|1921.1|1915.1|1921.1|1915.1|1921.1|1915.1|1921.1|1915.1|1
1616041500000|2021-03-18 04:25:00|1921|1915|1921|1915|1921|1915|1921|1915|1
1616042400000|2021-03-18 04:40:00|1920.9|1914.9|1920.8|1914.8|1920.9|1914.9|1920.8|1914.8|2
1616043900000|2021-03-18 05:05:00|1921.1|1915.1|1922.4|1916.4|1922.4|1916.4|1921|1915|6
1616044500000|2021-03-18 05:15:00|1922.6|1916.6|1924.9|1918.9|1924.9|1918.9|1922.6|1916.6|5
1616045100000|2021-03-18 05:25:00|1926|1920|1926.1|1920.1|1926.1|1920.1|1925.9|1919.9|5
1616045400000|2021-03-18 05:30:00|1925.9|1919.9|1919.8|1913.8|1926.1|1920.1|1919.3|1913.3|39
1616045700000|2021-03-18 05:35:00|1919.6|1913.6|1916.8|1910.8|1919.6|1913.6|1916|1910|42
1616046000000|2021-03-18 05:40:00|1916.5|1910.5|1916.3|1910.3|1916.8|1910.8|1916.3|1910.3|6
1616046300000|2021-03-18 05:45:00|1916|1910|1913.5|1907.5|1916|1910|1913.4|1907.4|8
1616046600000|2021-03-18 05:50:00|1913.3|1907.3|1913.5|1907.5|1914.3|1908.3|1913.1|1907.1|12
1616046900000|2021-03-18 05:55:00|1913.4|1907.4|1912.6|1906.6|1913.4|1907.4|1912.6|1906.6|3
1616047200000|2021-03-18 06:00:00|1911.6|1905.6|1913.1|1907.1|1913.1|1907.1|1911|1905|11
1616047500000|2021-03-18 06:05:00|1913.3|1907.3|1913.8|1907.8|1913.9|1907.9|1913|1907|5
1616047800000|2021-03-18 06:10:00|1913.9|1907.9|1913.1|1907.1|1913.9|1907.9|1913.1|1907.1|4
1616048100000|2021-03-18 06:15:00|1913|1907|1913|1907|1913|1907|1913|1907|1
1616048400000|2021-03-18 06:20:00|1913.1|1907.1|1913.1|1907.1|1913.1|1907.1|1913.1|1907.1|1
1616048700000|2021-03-18 06:25:00|1913.8|1907.8|1916.8|1910.8|1917.6|1911.6|1913.8|1907.8|26
1616049000000|2021-03-18 06:30:00|1918.4|1912.4|1917.1|1911.1|1918.4|1912.4|1916.9|1910.9|13
1616049300000|2021-03-18 06:35:00|1916.8|1910.8|1917.1|1911.1|1917.6|1911.6|1916.6|1910.6|12
1616049600000|2021-03-18 06:40:00|1916.8|1910.8|1914.5|1908.5|1916.8|1910.8|1914.5|1908.5|12
1616049900000|2021-03-18 06:45:00|1915|1909|1914.6|1908.6|1915|1909|1913.3|1907.3|6
1616050200000|2021-03-18 06:50:00|1914.1|1908.1|1915.3|1909.3|1915.3|1909.3|1914.1|1908.1|7
1616051100000|2021-03-18 07:05:00|1915.5|1909.5|1915.5|1909.5|1917.6|1911.6|1914.8|1908.8|24
1616051400000|2021-03-18 07:10:00|1915.8|1909.8|1917.6|1911.6|1917.6|1911.6|1915.8|1909.8|3
1616051700000|2021-03-18 07:15:00|1917.8|1911.8|1918|1912|1918|1912|1917.8|1911.8|2
1616052600000|2021-03-18 07:30:00|1917.9|1911.9|1917.1|1911.1|1918|1912|1917.1|1911.1|4
1616052900000|2021-03-18 07:35:00|1916.4|1910.4|1915|1909|1916.4|1910.4|1914.8|1908.8|6
1616053200000|2021-03-18 07:40:00|1914.9|1908.9|1913.3|1907.3|1915|1909|1913.3|1907.3|4
1616053500000|2021-03-18 07:45:00|1913.9|1907.9|1914.8|1908.8|1914.8|1908.8|1913.8|1907.8|6
1616053800000|2021-03-18 07:50:00|1914.6|1908.6|1914.1|1908.1|1914.6|1908.6|1914.1|1908.1|4
1616054100000|2021-03-18 07:55:00|1914.3|1908.3|1915.8|1909.8|1915.9|1909.9|1914.3|1908.3|8
1616054400000|2021-03-18 08:00:00|1915.9|1909.9|1916.1|1910.1|1917.6|1911.6|1915.8|1909.8|12
1616054700000|2021-03-18 08:05:00|1915.9|1909.9|1918.5|1912.5|1919.3|1913.3|1915.4|1909.4|20
1616055000000|2021-03-18 08:10:00|1918.3|1912.3|1921.1|1915.1|1921.1|1915.1|1917.8|1911.8|13
1616055300000|2021-03-18 08:15:00|1921|1915|1918.1|1912.1|1921|1915|1917.9|1911.9|15
1616055600000|2021-03-18 08:20:00|1918.3|1912.3|1917.3|1911.3|1918.4|1912.4|1917.3|1911.3|13
1616055900000|2021-03-18 08:25:00|1917.4|1911.4|1917.1|1911.1|1917.4|1911.4|1916.6|1910.6|8
1616056200000|2021-03-18 08:30:00|1917|1911|1916.3|1910.3|1917.6|1911.6|1916|1910|18
1616056500000|2021-03-18 08:35:00|1916.4|1910.4|1918.6|1912.6|1918.6|1912.6|1916.4|1910.4|9
1616056800000|2021-03-18 08:40:00|1917.8|1911.8|1917|1911|1917.8|1911.8|1916.6|1910.6|5
1616057100000|2021-03-18 08:45:00|1916.6|1910.6|1917.1|1911.1|1917.1|1911.1|1915.6|1909.6|15
1616057400000|2021-03-18 08:50:00|1917.3|1911.3|1917.3|1911.3|1917.3|1911.3|1916|1910|13
1616057700000|2021-03-18 08:55:00|1917.4|1911.4|1919.8|1913.8|1919.8|1913.8|1917.4|1911.4|16
1616058000000|2021-03-18 09:00:00|1920.3|1914.3|1919.8|1913.8|1920.5|1914.5|1919.5|1913.5|11
1616058300000|2021-03-18 09:05:00|1919.9|1913.9|1920.4|1914.4|1921.3|1915.3|1919.9|1913.9|16
1616058600000|2021-03-18 09:10:00|1920.5|1914.5|1922.9|1916.9|1922.9|1916.9|1920.5|1914.5|18
1616058900000|2021-03-18 09:15:00|1923.1|1917.1|1922.3|1916.3|1923.1|1917.1|1921.8|1915.8|12
1616059200000|2021-03-18 09:20:00|1922|1916|1922.1|1916.1|1923.5|1917.5|1921.8|1915.8|18
1616059500000|2021-03-18 09:25:00|1922|1916|1922.4|1916.4|1922.5|1916.5|1921.9|1915.9|11
1616059800000|2021-03-18 09:30:00|1922.3|1916.3|1922|1916|1922.5|1916.5|1921.4|1915.4|9
1616060100000|2021-03-18 09:35:00|1921.8|1915.8|1919.5|1913.5|1921.8|1915.8|1919.3|1913.3|8
1616060400000|2021-03-18 09:40:00|1919.4|1913.4|1918|1912|1919.4|1913.4|1917.9|1911.9|13
1616060700000|2021-03-18 09:45:00|1918.3|1912.3|1918.9|1912.9|1919|1913|1918.3|1912.3|12
1616061000000|2021-03-18 09:50:00|1918.6|1912.6|1918.8|1912.8|1919|1913|1918.6|1912.6|12
1616061300000|2021-03-18 09:55:00|1918.9|1912.9|1918.8|1912.8|1919|1913|1918.4|1912.4|8
1616061600000|2021-03-18 10:00:00|1918.5|1912.5|1917.8|1911.8|1918.6|1912.6|1917.1|1911.1|10
1616061900000|2021-03-18 10:05:00|1918|1912|1920.9|1914.9|1920.9|1914.9|1918|1912|15
1616062200000|2021-03-18 10:10:00|1921|1915|1921.3|1915.3|1921.5|1915.5|1919.8|1913.8|18
1616062500000|2021-03-18 10:15:00|1921.5|1915.5|1921.5|1915.5|1921.8|1915.8|1921.5|1915.5|5
1616062800000|2021-03-18 10:20:00|1921.4|1915.4|1921|1915|1921.4|1915.4|1921|1915|3
1616063100000|2021-03-18 10:25:00|1921.5|1915.5|1921.1|1915.1|1921.5|1915.5|1921.1|1915.1|2
1616063400000|2021-03-18 10:30:00|1920.9|1914.9|1920.6|1914.6|1921.5|1915.5|1920.6|1914.6|8
1616063700000|2021-03-18 10:35:00|1920.4|1914.4|1920.9|1914.9|1920.9|1914.9|1920.4|1914.4|8
1616064000000|2021-03-18 10:40:00|1920.6|1914.6|1920.3|1914.3|1920.9|1914.9|1920|1914|32
1616064300000|2021-03-18 10:45:00|1920|1914|1919.6|1913.6|1920.1|1914.1|1919.5|1913.5|13
1616064600000|2021-03-18 10:50:00|1919.4|1913.4|1921.9|1915.9|1921.9|1915.9|1919.4|1913.4|14
1616064900000|2021-03-18 10:55:00|1921.8|1915.8|1920.5|1914.5|1921.8|1915.8|1920.5|1914.5|8
1616065200000|2021-03-18 11:00:00|1920.3|1914.3|1920.5|1914.5|1920.8|1914.8|1920.3|1914.3|5
1616065500000|2021-03-18 11:05:00|1920.8|1914.8|1921.6|1915.6|1923.1|1917.1|1920.6|1914.6|28
1616065800000|2021-03-18 11:10:00|1921.9|1915.9|1920.8|1914.8|1922.4|1916.4|1920.6|1914.6|22
1616066100000|2021-03-18 11:15:00|1920.6|1914.6|1922.1|1916.1|1922.8|1916.8|1920.6|1914.6|23
1616066400000|2021-03-18 11:20:00|1922|1916|1922|1916|1922.5|1916.5|1921.4|1915.4|25
1616066700000|2021-03-18 11:25:00|1922.3|1916.3|1922.6|1916.6|1924|1918|1922|1916|17
1616067000000|2021-03-18 11:30:00|1923|1917|1922.1|1916.1|1923.8|1917.8|1922.1|1916.1|27
1616067300000|2021-03-18 11:35:00|1922|1916|1920.1|1914.1|1922.3|1916.3|1920|1914|24
1616067600000|2021-03-18 11:40:00|1920.4|1914.4|1920.3|1914.3|1920.4|1914.4|1920|1914|15
1616067900000|2021-03-18 11:45:00|1920.1|1914.1|1920.4|1914.4|1921|1915|1919.9|1913.9|13
1616068200000|2021-03-18 11:50:00|1920.1|1914.1|1920|1914|1920.1|1914.1|1919.6|1913.6|5
1616068500000|2021-03-18 11:55:00|1920.1|1914.1|1922.1|1916.1|1922.1|1916.1|1919.8|1913.8|9
1616068800000|2021-03-18 12:00:00|1922|1916|1921.6|1915.6|1922|1916|1921.5|1915.5|14
1616069100000|2021-03-18 12:05:00|1921.5|1915.5|1923|1917|1923|1917|1921.3|1915.3|14
1616069400000|2021-03-18 12:10:00|1922.8|1916.8|1922.5|1916.5|1924|1918|1922.5|1916.5|14
1616069700000|2021-03-18 12:15:00|1922.1|1916.1|1922.4|1916.4|1923.5|1917.5|1920.3|1914.3|19
1616070000000|2021-03-18 12:20:00|1922.1|1916.1|1921.9|1915.9|1922.1|1916.1|1921.8|1915.8|3
1616070300000|2021-03-18 12:25:00|1921.8|1915.8|1922|1916|1922.3|1916.3|1921.6|1915.6|7
1616070600000|2021-03-18 12:30:00|1921.9|1915.9|1922.5|1916.5|1922.8|1916.8|1921.9|1915.9|7
1616070900000|2021-03-18 12:35:00|1922.6|1916.6|1923.6|1917.6|1924.3|1918.3|1922.6|1916.6|9
1616071200000|2021-03-18 12:40:00|1923.1|1917.1|1922.1|1916.1|1923.1|1917.1|1921.6|1915.6|17
1616071500000|2021-03-18 12:45:00|1922.3|1916.3|1925.5|1919.5|1925.8|1919.8|1922.3|1916.3|65
1616071800000|2021-03-18 12:50:00|1925.3|1919.3|1924.8|1918.8|1925.4|1919.4|1924.4|1918.4|14
1616072100000|2021-03-18 12:55:00|1924.6|1918.6|1924.5|1918.5|1926.5|1920.5|1924.4|1918.4|17
1616072400000|2021-03-18 13:00:00|1924.1|1918.1|1925.1|1919.1|1925.3|1919.3|1923.8|1917.8|21
1616072700000|2021-03-18 13:05:00|1924.8|1918.8|1920|1914|1924.9|1918.9|1919.9|1913.9|28
1616073000000|2021-03-18 13:10:00|1919.9|1913.9|1920.6|1914.6|1921.3|1915.3|1919.1|1913.1|20
1616073300000|2021-03-18 13:15:00|1921.8|1915.8|1921.9|1915.9|1923.4|1917.4|1921.6|1915.6|24
1616073600000|2021-03-18 13:20:00|1922|1916|1921.4|1915.4|1922.1|1916.1|1920.9|1914.9|22
1616073900000|2021-03-18 13:25:00|1921.5|1915.5|1920.3|1914.3|1923.6|1917.6|1920.3|1914.3|27
1616074200000|2021-03-18 13:30:00|1920.1|1914.1|1922.5|1916.5|1923.5|1917.5|1918.4|1912.4|47
1616074500000|2021-03-18 13:35:00|1922.6|1916.6|1924|1918|1924.5|1918.5|1922|1916|25
1616074800000|2021-03-18 13:40:00|1924.3|1918.3|1926.4|1920.4|1926.6|1920.6|1924.3|1918.3|43
1616075100000|2021-03-18 13:45:00|1926|1920|1922.6|1916.6|1926|1920|1922.6|1916.6|31
1616075400000|2021-03-18 13:50:00|1922.9|1916.9|1923.1|1917.1|1923.5|1917.5|1921.9|1915.9|27
1616075700000|2021-03-18 13:55:00|1923.3|1917.3|1925.6|1919.6|1926.5|1920.5|1923.1|1917.1|36
1616076000000|2021-03-18 14:00:00|1925.8|1919.8|1924.6|1918.6|1927|1921|1924.4|1918.4|23
1616076300000|2021-03-18 14:05:00|1925.1|1919.1|1925.5|1919.5|1928.5|1922.5|1925.1|1919.1|33
1616076600000|2021-03-18 14:10:00|1925.6|1919.6|1924.8|1918.8|1926.8|1920.8|1924.5|1918.5|28
1616076900000|2021-03-18 14:15:00|1925.1|1919.1|1925.1|1919.1|1925.5|1919.5|1924.4|1918.4|21
1616077200000|2021-03-18 14:20:00|1925|1919|1924.8|1918.8|1925.5|1919.5|1924.3|1918.3|22
1616077500000|2021-03-18 14:25:00|1924.5|1918.5|1924.5|1918.5|1925.4|1919.4|1924.3|1918.3|36
1616077800000|2021-03-18 14:30:00|1923.5|1917.5|1925.1|1919.1|1925.6|1919.6|1921.6|1915.6|35
1616078100000|2021-03-18 14:35:00|1925|1919|1924.6|1918.6|1925.5|1919.5|1923.6|1917.6|16
1616078400000|2021-03-18 14:40:00|1924.8|1918.8|1924.1|1918.1|1924.8|1918.8|1924.1|1918.1|7
1616078700000|2021-03-18 14:45:00|1923.3|1917.3|1921.6|1915.6|1923.3|1917.3|1921.6|1915.6|14
1616079000000|2021-03-18 14:50:00|1921.4|1915.4|1923.9|1917.9|1924.5|1918.5|1921.1|1915.1|39
1616079300000|2021-03-18 14:55:00|1923.6|1917.6|1922.4|1916.4|1923.6|1917.6|1921.6|1915.6|11
1616079600000|2021-03-18 15:00:00|1922.3|1916.3|1923.9|1917.9|1924.1|1918.1|1922.1|1916.1|14
1616079900000|2021-03-18 15:05:00|1924.4|1918.4|1925|1919|1925.6|1919.6|1924.3|1918.3|18
1616080200000|2021-03-18 15:10:00|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1923.6|1917.6|16
1616080500000|2021-03-18 15:15:00|1924.4|1918.4|1925.4|1919.4|1925.4|1919.4|1924.4|1918.4|8
1616080800000|2021-03-18 15:20:00|1925.8|1919.8|1926.1|1920.1|1927|1921|1925.8|1919.8|19
1616081100000|2021-03-18 15:25:00|1926|1920|1926.3|1920.3|1926.6|1920.6|1925.8|1919.8|10
1616081400000|2021-03-18 15:30:00|1926.1|1920.1|1926.5|1920.5|1927.1|1921.1|1926.1|1920.1|13
1616081700000|2021-03-18 15:35:00|1927|1921|1926.9|1920.9|1927.4|1921.4|1926.9|1920.9|6
1616082000000|2021-03-18 15:40:00|1927.1|1921.1|1926.9|1920.9|1927.4|1921.4|1926.3|1920.3|10
1616082300000|2021-03-18 15:45:00|1927|1921|1926.3|1920.3|1927.6|1921.6|1926.3|1920.3|10
1616082600000|2021-03-18 15:50:00|1925.8|1919.8|1925.6|1919.6|1925.8|1919.8|1923.6|1917.6|19
1616082900000|2021-03-18 15:55:00|1925.4|1919.4|1926.5|1920.5|1926.5|1920.5|1923.4|1917.4|29
1616083200000|2021-03-18 16:00:00|1926.3|1920.3|1931.4|1925.4|1931.9|1925.9|1925.9|1919.9|31
1616083500000|2021-03-18 16:05:00|1931.6|1925.6|1926.5|1920.5|1933|1927|1925.5|1919.5|59
1616083800000|2021-03-18 16:10:00|1926.6|1920.6|1924.1|1918.1|1926.6|1920.6|1923.8|1917.8|23
1616084100000|2021-03-18 16:15:00|1923.8|1917.8|1925.9|1919.9|1926.9|1920.9|1923.8|1917.8|73
1616084400000|2021-03-18 16:20:00|1926.3|1920.3|1929.8|1923.8|1929.9|1923.9|1926.1|1920.1|31
1616084700000|2021-03-18 16:25:00|1930|1924|1927.4|1921.4|1930|1924|1927.4|1921.4|12
1616085000000|2021-03-18 16:30:00|1926.9|1920.9|1926.9|1920.9|1927.5|1921.5|1926.5|1920.5|18
1616085300000|2021-03-18 16:35:00|1926.6|1920.6|1928.1|1922.1|1929.1|1923.1|1926.6|1920.6|19
1616085600000|2021-03-18 16:40:00|1927.5|1921.5|1927.5|1921.5|1928.1|1922.1|1926.9|1920.9|15
1616085900000|2021-03-18 16:45:00|1927.6|1921.6|1931.6|1925.6|1931.6|1925.6|1927.6|1921.6|30
1616086200000|2021-03-18 16:50:00|1931|1925|1930.5|1924.5|1931.6|1925.6|1929.9|1923.9|8
1616086500000|2021-03-18 16:55:00|1930.6|1924.6|1928.1|1922.1|1930.6|1924.6|1926.6|1920.6|29
1616086800000|2021-03-18 17:00:00|1928.4|1922.4|1927.8|1921.8|1928.4|1922.4|1927.5|1921.5|7
1616087100000|2021-03-18 17:05:00|1928.1|1922.1|1928.4|1922.4|1928.4|1922.4|1928.1|1922.1|2
1616088000000|2021-03-18 17:20:00|1928.9|1922.9|1931.6|1925.6|1931.6|1925.6|1928.8|1922.8|4
1616088300000|2021-03-18 17:25:00|1931.1|1925.1|1931.6|1925.6|1931.6|1925.6|1931.1|1925.1|2
1616088600000|2021-03-18 17:30:00|1931.3|1925.3|1931.6|1925.6|1931.6|1925.6|1931.3|1925.3|2
1616089200000|2021-03-18 17:40:00|1931.3|1925.3|1929.4|1923.4|1931.3|1925.3|1928.5|1922.5|14
1616089500000|2021-03-18 17:45:00|1929.6|1923.6|1930.6|1924.6|1931.4|1925.4|1929.5|1923.5|11
1616089800000|2021-03-18 17:50:00|1930.9|1924.9|1931.1|1925.1|1931.1|1925.1|1930.9|1924.9|2
1616090100000|2021-03-18 17:55:00|1930.9|1924.9|1930.3|1924.3|1930.9|1924.9|1930.3|1924.3|6
1616115600000|2021-03-19 01:00:00|1933|1921.8|1925|1919|1933|1921.8|1924.4|1918.4|14
1616115900000|2021-03-19 01:05:00|1924.9|1918.9|1925.3|1919.3|1925.4|1919.4|1924.3|1918.3|27
1616116500000|2021-03-19 01:15:00|1925.1|1919.1|1923.5|1917.5|1925.1|1919.1|1923.5|1917.5|12
1616116800000|2021-03-19 01:20:00|1923.6|1917.6|1919.4|1913.4|1923.6|1917.6|1919.4|1913.4|13
1616117100000|2021-03-19 01:25:00|1919.3|1913.3|1919.3|1913.3|1919.3|1913.3|1919.1|1913.1|3
1616117400000|2021-03-19 01:30:00|1919.8|1913.8|1924.4|1918.4|1924.4|1918.4|1919.8|1913.8|19
1616117700000|2021-03-19 01:35:00|1924.3|1918.3|1927.6|1921.6|1928.4|1922.4|1924.3|1918.3|59
1616118000000|2021-03-19 01:40:00|1927.9|1921.9|1930.6|1924.6|1931.9|1925.9|1927.6|1921.6|91
1616118300000|2021-03-19 01:45:00|1931.1|1925.1|1934.1|1928.1|1934.4|1928.4|1931.1|1925.1|45
1616118600000|2021-03-19 01:50:00|1932.1|1926.1|1935.5|1929.5|1935.9|1929.9|1931.9|1925.9|52
1616118900000|2021-03-19 01:55:00|1935.6|1929.6|1939|1933|1939.5|1933.5|1934.8|1928.8|91
1616119200000|2021-03-19 02:00:00|1938.8|1932.8|1940|1934|1941|1935|1937.1|1931.1|76
1616119500000|2021-03-19 02:05:00|1938.8|1932.8|1939|1933|1939.3|1933.3|1938.8|1932.8|4
1616119800000|2021-03-19 02:10:00|1939.1|1933.1|1939.1|1933.1|1939.1|1933.1|1939|1933|3
1616120700000|2021-03-19 02:25:00|1938.9|1932.9|1937.4|1931.4|1939.1|1933.1|1937.4|1931.4|8
1616121000000|2021-03-19 02:30:00|1937.5|1931.5|1937.4|1931.4|1937.8|1931.8|1937.3|1931.3|9
1616121300000|2021-03-19 02:35:00|1937.3|1931.3|1936.4|1930.4|1937.8|1931.8|1934.4|1928.4|41
1616121600000|2021-03-19 02:40:00|1936.5|1930.5|1933.1|1927.1|1936.5|1930.5|1932.8|1926.8|42
1616121900000|2021-03-19 02:45:00|1933|1927|1934.9|1928.9|1934.9|1928.9|1933|1927|18
1616122200000|2021-03-19 02:50:00|1935|1929|1934.5|1928.5|1935|1929|1934.3|1928.3|10
1616122500000|2021-03-19 02:55:00|1934.8|1928.8|1934|1928|1934.9|1928.9|1933.6|1927.6|22
1616122800000|2021-03-19 03:00:00|1934.3|1928.3|1934.9|1928.9|1934.9|1928.9|1932.6|1926.6|16
1616123100000|2021-03-19 03:05:00|1935.1|1929.1|1935.3|1929.3|1935.5|1929.5|1934.5|1928.5|32
1616123400000|2021-03-19 03:10:00|1935.4|1929.4|1935.3|1929.3|1935.6|1929.6|1935.1|1929.1|11
1616123700000|2021-03-19 03:15:00|1935.8|1929.8|1935.8|1929.8|1935.8|1929.8|1935.4|1929.4|20
1616124000000|2021-03-19 03:20:00|1935.5|1929.5|1935.8|1929.8|1935.8|1929.8|1935.5|1929.5|4
1616124300000|2021-03-19 03:25:00|1935.6|1929.6|1935.6|1929.6|1935.6|1929.6|1935.5|1929.5|3
1616124600000|2021-03-19 03:30:00|1935.5|1929.5|1936|1930|1936|1930|1935.5|1929.5|7
1616125200000|2021-03-19 03:40:00|1935.6|1929.6|1935.9|1929.9|1936|1930|1935.6|1929.6|3
1616127900000|2021-03-19 04:25:00|1937.5|1931.5|1937.1|1931.1|1937.5|1931.5|1937.1|1931.1|3
1616130900000|2021-03-19 05:15:00|1935.9|1929.9|1936.3|1930.3|1936.3|1930.3|1935.9|1929.9|4
1616131200000|2021-03-19 05:20:00|1936|1930|1936|1930|1936|1930|1936|1930|1
1616131500000|2021-03-19 05:25:00|1936.1|1930.1|1935.9|1929.9|1936.1|1930.1|1935.9|1929.9|2
1616131800000|2021-03-19 05:30:00|1935.8|1929.8|1935.5|1929.5|1935.8|1929.8|1935.1|1929.1|13
1616132400000|2021-03-19 05:40:00|1935.6|1929.6|1935.5|1929.5|1935.6|1929.6|1935.5|1929.5|2
1616132700000|2021-03-19 05:45:00|1935.8|1929.8|1935.8|1929.8|1935.8|1929.8|1935.8|1929.8|1
1616133000000|2021-03-19 05:50:00|1935.9|1929.9|1936|1930|1936|1930|1935.9|1929.9|2
1616133300000|2021-03-19 05:55:00|1935.9|1929.9|1936|1930|1936|1930|1935.9|1929.9|2
1616133600000|2021-03-19 06:00:00|1936.1|1930.1|1936|1930|1936.1|1930.1|1936|1930|2
1616133900000|2021-03-19 06:05:00|1934.9|1928.9|1933.5|1927.5|1934.9|1928.9|1933.4|1927.4|5
1616134200000|2021-03-19 06:10:00|1933.4|1927.4|1928.8|1922.8|1933.4|1927.4|1928.8|1922.8|24
1616134500000|2021-03-19 06:15:00|1928.3|1922.3|1924.9|1918.9|1929.6|1923.6|1923|1917|35
1616134800000|2021-03-19 06:20:00|1924.8|1918.8|1928.6|1922.6|1928.6|1922.6|1924.8|1918.8|16
1616135100000|2021-03-19 06:25:00|1928.5|1922.5|1930.1|1924.1|1930.1|1924.1|1927.5|1921.5|26
1616135400000|2021-03-19 06:30:00|1930.4|1924.4|1932.8|1926.8|1932.8|1926.8|1930.4|1924.4|19
1616135700000|2021-03-19 06:35:00|1933|1927|1932.3|1926.3|1933.5|1927.5|1932.3|1926.3|15
1616136000000|2021-03-19 06:40:00|1931.8|1925.8|1933.4|1927.4|1933.4|1927.4|1931.4|1925.4|11
1616136300000|2021-03-19 06:45:00|1933.6|1927.6|1934|1928|1934.1|1928.1|1933|1927|8
1616136600000|2021-03-19 06:50:00|1934.3|1928.3|1935.5|1929.5|1935.5|1929.5|1934.1|1928.1|7
1616136900000|2021-03-19 06:55:00|1935.4|1929.4|1935.5|1929.5|1935.5|1929.5|1935.4|1929.4|2
1616137200000|2021-03-19 07:00:00|1935.4|1929.4|1933|1927|1935.4|1929.4|1932.8|1926.8|6
1616137500000|2021-03-19 07:05:00|1933.3|1927.3|1934.6|1928.6|1934.6|1928.6|1933.1|1927.1|5
1616137800000|2021-03-19 07:10:00|1934.9|1928.9|1935.8|1929.8|1935.8|1929.8|1934.9|1928.9|3
1616138100000|2021-03-19 07:15:00|1935.9|1929.9|1935.9|1929.9|1935.9|1929.9|1935.8|1929.8|3
1616138700000|2021-03-19 07:25:00|1936|1930|1936|1930|1936.4|1930.4|1935.6|1929.6|10
1616139000000|2021-03-19 07:30:00|1935.6|1929.6|1934.9|1928.9|1935.6|1929.6|1934.1|1928.1|7
1616139600000|2021-03-19 07:40:00|1934.6|1928.6|1934.6|1928.6|1934.6|1928.6|1934.6|1928.6|1
1616139900000|2021-03-19 07:45:00|1934.5|1928.5|1934|1928|1934.5|1928.5|1934|1928|4
1616140500000|2021-03-19 07:55:00|1934.1|1928.1|1934.1|1928.1|1934.1|1928.1|1934.1|1928.1|1
1616140800000|2021-03-19 08:00:00|1934.3|1928.3|1931.8|1925.8|1936.4|1930.4|1931.8|1925.8|28
1616141100000|2021-03-19 08:05:00|1931.9|1925.9|1932.4|1926.4|1932.6|1926.6|1931.8|1925.8|17
1616141400000|2021-03-19 08:10:00|1932.3|1926.3|1932|1926|1932.8|1926.8|1931.8|1925.8|8
1616141700000|2021-03-19 08:15:00|1930.9|1924.9|1929|1923|1930.9|1924.9|1927.4|1921.4|13
1616142000000|2021-03-19 08:20:00|1928.9|1922.9|1935|1929|1935|1929|1928.9|1922.9|13
1616142300000|2021-03-19 08:25:00|1934.6|1928.6|1934.3|1928.3|1934.9|1928.9|1934.1|1928.1|13
1616142600000|2021-03-19 08:30:00|1934.8|1928.8|1935.9|1929.9|1935.9|1929.9|1934.8|1928.8|10
1616142900000|2021-03-19 08:35:00|1935.6|1929.6|1936.1|1930.1|1936.5|1930.5|1934.1|1928.1|19
1616143200000|2021-03-19 08:40:00|1936.3|1930.3|1935.6|1929.6|1936.3|1930.3|1935.6|1929.6|5
1616143500000|2021-03-19 08:45:00|1936.5|1930.5|1939.3|1933.3|1939.3|1933.3|1936|1930|17
1616143800000|2021-03-19 08:50:00|1939.4|1933.4|1938.8|1932.8|1939.6|1933.6|1938.8|1932.8|8
1616144100000|2021-03-19 08:55:00|1938.5|1932.5|1940|1934|1940|1934|1935.9|1929.9|32
1616144400000|2021-03-19 09:00:00|1940.1|1934.1|1939.1|1933.1|1941.3|1935.3|1939.1|1933.1|14
1616144700000|2021-03-19 09:05:00|1939|1933|1935.8|1929.8|1939|1933|1935.3|1929.3|14
1616145000000|2021-03-19 09:10:00|1935.6|1929.6|1937|1931|1938|1932|1935.5|1929.5|9
1616145300000|2021-03-19 09:15:00|1938.1|1932.1|1937.5|1931.5|1938.1|1932.1|1937|1931|18
1616145600000|2021-03-19 09:20:00|1937.4|1931.4|1937.3|1931.3|1937.4|1931.4|1935.4|1929.4|14
1616145900000|2021-03-19 09:25:00|1937.1|1931.1|1935.4|1929.4|1937.8|1931.8|1935|1929|19
1616146200000|2021-03-19 09:30:00|1935.5|1929.5|1935.4|1929.4|1935.8|1929.8|1935.3|1929.3|6
1616146800000|2021-03-19 09:40:00|1935.3|1929.3|1932.5|1926.5|1935.3|1929.3|1931.5|1925.5|16
1616147100000|2021-03-19 09:45:00|1932.6|1926.6|1933|1927|1933|1927|1932.6|1926.6|6
1616147400000|2021-03-19 09:50:00|1933.1|1927.1|1934.3|1928.3|1934.3|1928.3|1933.1|1927.1|3
1616147700000|2021-03-19 09:55:00|1934.6|1928.6|1934.3|1928.3|1934.6|1928.6|1934.1|1928.1|4
1616148000000|2021-03-19 10:00:00|1934.5|1928.5|1935.3|1929.3|1936|1930|1934.5|1928.5|7
1616148300000|2021-03-19 10:05:00|1935.5|1929.5|1938|1932|1938|1932|1935.5|1929.5|9
1616148600000|2021-03-19 10:10:00|1938.1|1932.1|1937.3|1931.3|1938.3|1932.3|1937.1|1931.1|8
1616148900000|2021-03-19 10:15:00|1937.1|1931.1|1941.5|1935.5|1941.5|1935.5|1937.1|1931.1|22
1616149200000|2021-03-19 10:20:00|1941.1|1935.1|1941.5|1935.5|1942.1|1936.1|1941.1|1935.1|11
1616149500000|2021-03-19 10:25:00|1941.1|1935.1|1940.6|1934.6|1941.1|1935.1|1940.3|1934.3|5
1616149800000|2021-03-19 10:30:00|1941|1935|1941|1935|1941.4|1935.4|1941|1935|5
1616150100000|2021-03-19 10:35:00|1941.3|1935.3|1941.3|1935.3|1941.5|1935.5|1941|1935|7
1616150700000|2021-03-19 10:45:00|1941|1935|1940.1|1934.1|1941.1|1935.1|1939.3|1933.3|19
1616151000000|2021-03-19 10:50:00|1940.5|1934.5|1937.1|1931.1|1940.6|1934.6|1937.1|1931.1|18
1616151300000|2021-03-19 10:55:00|1937.3|1931.3|1937.5|1931.5|1939.8|1933.8|1937.3|1931.3|21
1616151600000|2021-03-19 11:00:00|1937.8|1931.8|1937.5|1931.5|1938|1932|1937.5|1931.5|5
1616151900000|2021-03-19 11:05:00|1937.9|1931.9|1938|1932|1938.4|1932.4|1937.9|1931.9|6
1616152200000|2021-03-19 11:10:00|1937.1|1931.1|1935.9|1929.9|1937.1|1931.1|1935.9|1929.9|5
1616152500000|2021-03-19 11:15:00|1935.6|1929.6|1936.4|1930.4|1937.1|1931.1|1935.6|1929.6|11
1616152800000|2021-03-19 11:20:00|1936.6|1930.6|1935.8|1929.8|1936.6|1930.6|1935.8|1929.8|5
1616153100000|2021-03-19 11:25:00|1935.6|1929.6|1935.8|1929.8|1936.1|1930.1|1935.5|1929.5|5
1616153400000|2021-03-19 11:30:00|1936|1930|1937.4|1931.4|1937.4|1931.4|1936|1930|19
1616153700000|2021-03-19 11:35:00|1937.1|1931.1|1937.1|1931.1|1937.1|1931.1|1937.1|1931.1|1
1616154000000|2021-03-19 11:40:00|1937.3|1931.3|1937|1931|1937.3|1931.3|1936.9|1930.9|4
1616154300000|2021-03-19 11:45:00|1937.4|1931.4|1937.4|1931.4|1937.8|1931.8|1937.4|1931.4|8
1616154600000|2021-03-19 11:50:00|1937.5|1931.5|1937.4|1931.4|1938.1|1932.1|1937.4|1931.4|10
1616154900000|2021-03-19 11:55:00|1937.6|1931.6|1937.4|1931.4|1938|1932|1937.1|1931.1|8
1616155200000|2021-03-19 12:00:00|1937.6|1931.6|1938.8|1932.8|1940.3|1934.3|1937.6|1931.6|17
1616155500000|2021-03-19 12:05:00|1938.5|1932.5|1940.8|1934.8|1942.6|1936.6|1938.3|1932.3|21
1616155800000|2021-03-19 12:10:00|1941|1935|1941.5|1935.5|1941.6|1935.6|1941|1935|5
1616156100000|2021-03-19 12:15:00|1941.8|1935.8|1942|1936|1942|1936|1941.8|1935.8|2
1616156400000|2021-03-19 12:20:00|1941.9|1935.9|1943.4|1937.4|1944.1|1938.1|1941.5|1935.5|23
1616156700000|2021-03-19 12:25:00|1943.6|1937.6|1944|1938|1944|1938|1942.9|1936.9|24
1616157000000|2021-03-19 12:30:00|1944.1|1938.1|1942.4|1936.4|1945|1939|1942.4|1936.4|28
1616157300000|2021-03-19 12:35:00|1942.1|1936.1|1942.5|1936.5|1943.4|1937.4|1942.1|1936.1|35
1616157600000|2021-03-19 12:40:00|1942.4|1936.4|1941.3|1935.3|1943|1937|1940.5|1934.5|28
1616157900000|2021-03-19 12:45:00|1941.1|1935.1|1941.6|1935.6|1945.4|1939.4|1941.1|1935.1|63
1616158200000|2021-03-19 12:50:00|1942|1936|1940.6|1934.6|1942.5|1936.5|1939.4|1933.4|41
1616158500000|2021-03-19 12:55:00|1940.5|1934.5|1940.3|1934.3|1940.5|1934.5|1939.3|1933.3|28
1616158800000|2021-03-19 13:00:00|1940.5|1934.5|1945.4|1939.4|1945.6|1939.6|1939.5|1933.5|99
1616159100000|2021-03-19 13:05:00|1945.1|1939.1|1946.6|1940.6|1947.3|1941.3|1943.4|1937.4|137
1616159400000|2021-03-19 13:10:00|1947.3|1941.3|1945.8|1939.8|1949.1|1943.1|1945.1|1939.1|129
1616159700000|2021-03-19 13:15:00|1946|1940|1945.4|1939.4|1948.6|1942.6|1944.1|1938.1|62
1616160000000|2021-03-19 13:20:00|1945.5|1939.5|1945.5|1939.5|1947.5|1941.5|1944.6|1938.6|64
1616160300000|2021-03-19 13:25:00|1945.4|1939.4|1943.8|1937.8|1946.5|1940.5|1943.5|1937.5|30
1616160600000|2021-03-19 13:30:00|1944|1938|1944.6|1938.6|1945|1939|1944|1938|15
1616160900000|2021-03-19 13:35:00|1944.8|1938.8|1945.8|1939.8|1946.4|1940.4|1944.5|1938.5|16
1616161200000|2021-03-19 13:40:00|1945.5|1939.5|1944.8|1938.8|1946.3|1940.3|1944.1|1938.1|54
1616161500000|2021-03-19 13:45:00|1944.9|1938.9|1944|1938|1945.1|1939.1|1941.6|1935.6|30
1616161800000|2021-03-19 13:50:00|1943.9|1937.9|1941.5|1935.5|1944|1938|1941.5|1935.5|23
1616162100000|2021-03-19 13:55:00|1941.3|1935.3|1942.3|1936.3|1942.8|1936.8|1940.8|1934.8|18
1616162400000|2021-03-19 14:00:00|1942.4|1936.4|1943.4|1937.4|1944.9|1938.9|1942.4|1936.4|40
1616162700000|2021-03-19 14:05:00|1943.5|1937.5|1943.4|1937.4|1944.4|1938.4|1943.1|1937.1|19
1616163000000|2021-03-19 14:10:00|1943.5|1937.5|1943.6|1937.6|1943.9|1937.9|1941.9|1935.9|21
1616163300000|2021-03-19 14:15:00|1943.9|1937.9|1943.5|1937.5|1944.6|1938.6|1942.8|1936.8|47
1616163600000|2021-03-19 14:20:00|1943.8|1937.8|1943.5|1937.5|1943.9|1937.9|1943.4|1937.4|36
1616163900000|2021-03-19 14:25:00|1943.4|1937.4|1942.9|1936.9|1943.4|1937.4|1942.5|1936.5|22
1616164200000|2021-03-19 14:30:00|1943|1937|1943|1937|1945.3|1939.3|1941.8|1935.8|89
1616164500000|2021-03-19 14:35:00|1943.5|1937.5|1945.4|1939.4|1945.4|1939.4|1943.5|1937.5|35
1616164800000|2021-03-19 14:40:00|1945.8|1939.8|1947.1|1941.1|1947.1|1941.1|1945.8|1939.8|15
1616165100000|2021-03-19 14:45:00|1946.8|1940.8|1947.4|1941.4|1947.4|1941.4|1945|1939|18
1616165400000|2021-03-19 14:50:00|1947.6|1941.6|1947.4|1941.4|1947.6|1941.6|1946.8|1940.8|9
1616165700000|2021-03-19 14:55:00|1947.3|1941.3|1948.4|1942.4|1948.4|1942.4|1947.1|1941.1|10
1616166000000|2021-03-19 15:00:00|1948.5|1942.5|1949.8|1943.8|1952.5|1946.5|1948.5|1942.5|26
1616166300000|2021-03-19 15:05:00|1949.5|1943.5|1950.9|1944.9|1951.6|1945.6|1949.4|1943.4|16
1616166600000|2021-03-19 15:10:00|1950.6|1944.6|1950.3|1944.3|1950.9|1944.9|1949.6|1943.6|13
1616166900000|2021-03-19 15:15:00|1950.1|1944.1|1950|1944|1950.1|1944.1|1949.4|1943.4|12
1616167200000|2021-03-19 15:20:00|1949.9|1943.9|1948|1942|1950.4|1944.4|1948|1942|14
1616167500000|2021-03-19 15:25:00|1948.5|1942.5|1947.1|1941.1|1948.5|1942.5|1946.9|1940.9|21
1616167800000|2021-03-19 15:30:00|1947.4|1941.4|1948.5|1942.5|1948.6|1942.6|1947.4|1941.4|11
1616168100000|2021-03-19 15:35:00|1948.3|1942.3|1948.5|1942.5|1948.5|1942.5|1948.3|1942.3|2
1616168400000|2021-03-19 15:40:00|1949|1943|1954.4|1948.4|1955.1|1949.1|1949|1943|41
1616168700000|2021-03-19 15:45:00|1954.6|1948.6|1954.1|1948.1|1955.5|1949.5|1953.6|1947.6|36
1616169000000|2021-03-19 15:50:00|1954.3|1948.3|1954.9|1948.9|1955.1|1949.1|1952.6|1946.6|25
1616169300000|2021-03-19 15:55:00|1955.1|1949.1|1955.9|1949.9|1957.6|1951.6|1954.9|1948.9|45
1616169600000|2021-03-19 16:00:00|1955.4|1949.4|1958.5|1952.5|1959.6|1953.6|1954.3|1948.3|33
1616169900000|2021-03-19 16:05:00|1958.4|1952.4|1958.5|1952.5|1959.6|1953.6|1955.8|1949.8|54
1616170200000|2021-03-19 16:10:00|1958.8|1952.8|1957.6|1951.6|1960|1954|1957.6|1951.6|25
1616170500000|2021-03-19 16:15:00|1957.9|1951.9|1966.5|1960.5|1966.5|1960.5|1956.3|1950.3|138
1616170800000|2021-03-19 16:20:00|1966.3|1960.3|1964.6|1958.6|1966.3|1960.3|1964.4|1958.4|34
1616171100000|2021-03-19 16:25:00|1964.5|1958.5|1965|1959|1966.3|1960.3|1964.1|1958.1|32
1616171400000|2021-03-19 16:30:00|1965.1|1959.1|1968.1|1962.1|1969|1963|1965.1|1959.1|34
1616171700000|2021-03-19 16:35:00|1967.9|1961.9|1966.3|1960.3|1967.9|1961.9|1966|1960|19
1616172000000|2021-03-19 16:40:00|1966.4|1960.4|1966.3|1960.3|1966.9|1960.9|1966.3|1960.3|9
1616172300000|2021-03-19 16:45:00|1966.4|1960.4|1965.6|1959.6|1967|1961|1965.5|1959.5|11
1616172600000|2021-03-19 16:50:00|1965.5|1959.5|1967.8|1961.8|1968|1962|1965.5|1959.5|29
1616172900000|2021-03-19 16:55:00|1967.6|1961.6|1968.4|1962.4|1968.4|1962.4|1966.6|1960.6|48
1616173200000|2021-03-19 17:00:00|1968.1|1962.1|1969|1963|1969|1963|1968.1|1962.1|30
1616173500000|2021-03-19 17:05:00|1968.9|1962.9|1971.4|1965.4|1971.4|1965.4|1968.9|1962.9|34
1616173800000|2021-03-19 17:10:00|1971.1|1965.1|1972.6|1966.6|1972.6|1966.6|1971.1|1965.1|31
1616174100000|2021-03-19 17:15:00|1972.9|1966.9|1976.9|1970.9|1976.9|1970.9|1972.9|1966.9|20
1616174400000|2021-03-19 17:20:00|1977|1971|1976.3|1970.3|1977|1971|1976.1|1970.1|16
1616174700000|2021-03-19 17:25:00|1975|1969|1975.9|1969.9|1976.4|1970.4|1975|1969|27
1616175000000|2021-03-19 17:30:00|1975.8|1969.8|1975.9|1969.9|1975.9|1969.9|1975.8|1969.8|26
1616175300000|2021-03-19 17:35:00|1975.8|1969.8|1975.9|1969.9|1975.9|1969.9|1975.8|1969.8|28
1616175600000|2021-03-19 17:40:00|1975.8|1969.8|1975.6|1969.6|1975.9|1969.9|1975.5|1969.5|23
1616175900000|2021-03-19 17:45:00|1975.5|1969.5|1976|1970|1976|1970|1974.9|1968.9|26
1616176200000|2021-03-19 17:50:00|1975.9|1969.9|1974|1968|1976|1970|1973.8|1967.8|28
1616176500000|2021-03-19 17:55:00|1973.9|1967.9|1974.6|1968.6|1974.9|1968.9|1973.9|1967.9|10
1616374800000|2021-03-22 01:00:00|1982.5|1971.3|1971.6|1965.6|1982.5|1971.3|1970|1964|13
1616375100000|2021-03-22 01:05:00|1971.4|1965.4|1967.5|1961.5|1973.1|1967.1|1967.5|1961.5|64
1616375400000|2021-03-22 01:10:00|1967.6|1961.6|1962.1|1956.1|1967.6|1961.6|1962.1|1956.1|31
1616375700000|2021-03-22 01:15:00|1962.3|1956.3|1965.5|1959.5|1965.5|1959.5|1962.3|1956.3|41
1616376000000|2021-03-22 01:20:00|1965.1|1959.1|1964.1|1958.1|1965.3|1959.3|1964.1|1958.1|20
1616376300000|2021-03-22 01:25:00|1964.3|1958.3|1964.6|1958.6|1964.6|1958.6|1964.3|1958.3|3
1616376600000|2021-03-22 01:30:00|1964.8|1958.8|1967.1|1961.1|1967.4|1961.4|1964.8|1958.8|62
1616376900000|2021-03-22 01:35:00|1967.4|1961.4|1973.4|1967.4|1974.4|1968.4|1967.4|1961.4|31
1616377200000|2021-03-22 01:40:00|1973|1967|1972.8|1966.8|1973.3|1967.3|1972.5|1966.5|8
1616377500000|2021-03-22 01:45:00|1973|1967|1971.3|1965.3|1973.9|1967.9|1971.3|1965.3|24
1616377800000|2021-03-22 01:50:00|1971.1|1965.1|1975.8|1969.8|1976|1970|1971.1|1965.1|22
1616378100000|2021-03-22 01:55:00|1975.9|1969.9|1978.6|1972.6|1978.8|1972.8|1975.9|1969.9|23
1616378400000|2021-03-22 02:00:00|1978.1|1972.1|1977.3|1971.3|1981|1975|1976.5|1970.5|59
1616378700000|2021-03-22 02:05:00|1977.4|1971.4|1978.3|1972.3|1979.3|1973.3|1976.3|1970.3|44
1616379000000|2021-03-22 02:10:00|1978|1972|1977.6|1971.6|1978.6|1972.6|1977.3|1971.3|51
1616379300000|2021-03-22 02:15:00|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1
1616380200000|2021-03-22 02:30:00|1977.6|1971.6|1973.3|1967.3|1978.4|1972.4|1973|1967|57
1616380500000|2021-03-22 02:35:00|1973.8|1967.8|1975.8|1969.8|1975.9|1969.9|1973.5|1967.5|42
1616380800000|2021-03-22 02:40:00|1975.5|1969.5|1973.4|1967.4|1975.5|1969.5|1973.3|1967.3|32
1616381100000|2021-03-22 02:45:00|1973.8|1967.8|1972.8|1966.8|1973.8|1967.8|1972.5|1966.5|7
1616381400000|2021-03-22 02:50:00|1972.5|1966.5|1972.5|1966.5|1972.5|1966.5|1972.5|1966.5|1
1616381700000|2021-03-22 02:55:00|1972.8|1966.8|1975.5|1969.5|1975.5|1969.5|1972.8|1966.8|6
1616382000000|2021-03-22 03:00:00|1975.8|1969.8|1977.5|1971.5|1977.9|1971.9|1975.8|1969.8|10
1616382900000|2021-03-22 03:15:00|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1
1616383200000|2021-03-22 03:20:00|1977.5|1971.5|1977.4|1971.4|1977.5|1971.5|1977.4|1971.4|2
1616383500000|2021-03-22 03:25:00|1976.9|1970.9|1977|1971|1977|1971|1976.9|1970.9|2
1616384100000|2021-03-22 03:35:00|1976.9|1970.9|1976.9|1970.9|1976.9|1970.9|1976.9|1970.9|1
1616385900000|2021-03-22 04:05:00|1977|1971|1977|1971|1977|1971|1977|1971|1
1616386500000|2021-03-22 04:15:00|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1
1616386800000|2021-03-22 04:20:00|1977|1971|1977.1|1971.1|1977.1|1971.1|1977|1971|2
1616387100000|2021-03-22 04:25:00|1977.4|1971.4|1978.1|1972.1|1978.1|1972.1|1977.4|1971.4|4
1616389200000|2021-03-22 05:00:00|1977.6|1971.6|1978.1|1972.1|1978.1|1972.1|1977.6|1971.6|2
1616389500000|2021-03-22 05:05:00|1978|1972|1978|1972|1978|1972|1978|1972|1
1616390700000|2021-03-22 05:25:00|1977.6|1971.6|1978|1972|1978|1972|1977.6|1971.6|2
1616391000000|2021-03-22 05:30:00|1978.3|1972.3|1975.4|1969.4|1978.3|1972.3|1973.9|1967.9|45
1616391300000|2021-03-22 05:35:00|1975.1|1969.1|1973.8|1967.8|1977.4|1971.4|1973.8|1967.8|49
1616391600000|2021-03-22 05:40:00|1973.5|1967.5|1971.5|1965.5|1973.6|1967.6|1971.5|1965.5|6
1616391900000|2021-03-22 05:45:00|1971.8|1965.8|1970.9|1964.9|1972.6|1966.6|1970.1|1964.1|33
1616392200000|2021-03-22 05:50:00|1970.6|1964.6|1969.3|1963.3|1970.6|1964.6|1969.3|1963.3|22
1616392500000|2021-03-22 05:55:00|1969|1963|1968.3|1962.3|1969|1963|1968.1|1962.1|5
1616392800000|2021-03-22 06:00:00|1968.4|1962.4|1968.4|1962.4|1968.9|1962.9|1968|1962|6
1616393100000|2021-03-22 06:05:00|1968.9|1962.9|1968|1962|1969.9|1963.9|1968|1962|50
1616393400000|2021-03-22 06:10:00|1967.8|1961.8|1968.9|1962.9|1971.9|1965.9|1967.8|1961.8|62
1616393700000|2021-03-22 06:15:00|1969|1963|1974.5|1968.5|1974.5|1968.5|1968.5|1962.5|57
1616394000000|2021-03-22 06:20:00|1974.9|1968.9|1975.9|1969.9|1975.9|1969.9|1974.5|1968.5|19
1616394300000|2021-03-22 06:25:00|1975.8|1969.8|1976.3|1970.3|1976.9|1970.9|1975.3|1969.3|19
1616394600000|2021-03-22 06:30:00|1976.1|1970.1|1974.3|1968.3|1976.1|1970.1|1973.4|1967.4|46
1616394900000|2021-03-22 06:35:00|1974.5|1968.5|1974.8|1968.8|1975.9|1969.9|1974.3|1968.3|32
1616395200000|2021-03-22 06:40:00|1975.1|1969.1|1975.5|1969.5|1976.5|1970.5|1975.1|1969.1|14
1616395500000|2021-03-22 06:45:00|1975.3|1969.3|1975|1969|1975.6|1969.6|1974.9|1968.9|13
1616395800000|2021-03-22 06:50:00|1975.4|1969.4|1975.4|1969.4|1975.4|1969.4|1975|1969|6
1616396100000|2021-03-22 06:55:00|1975|1969|1975.4|1969.4|1975.6|1969.6|1975|1969|5
1616396400000|2021-03-22 07:00:00|1975.1|1969.1|1975.6|1969.6|1976|1970|1975.1|1969.1|6
1616396700000|2021-03-22 07:05:00|1975.8|1969.8|1976|1970|1976.3|1970.3|1975.6|1969.6|7
1616397000000|2021-03-22 07:10:00|1976.4|1970.4|1976.3|1970.3|1976.5|1970.5|1976.3|1970.3|4
1616397300000|2021-03-22 07:15:00|1976.4|1970.4|1976.4|1970.4|1976.4|1970.4|1976.4|1970.4|1
1616397900000|2021-03-22 07:25:00|1976|1970|1976.3|1970.3|1976.5|1970.5|1976|1970|6
1616398200000|2021-03-22 07:30:00|1976.4|1970.4|1976.4|1970.4|1977.3|1971.3|1976.4|1970.4|9
1616398500000|2021-03-22 07:35:00|1976.1|1970.1|1976|1970|1976.1|1970.1|1976|1970|2
1616398800000|2021-03-22 07:40:00|1975.8|1969.8|1976|1970|1976.3|1970.3|1975.8|1969.8|4
1616399100000|2021-03-22 07:45:00|1976.1|1970.1|1976.1|1970.1|1976.1|1970.1|1976.1|1970.1|1
1616399400000|2021-03-22 07:50:00|1976|1970|1976.1|1970.1|1976.1|1970.1|1976|1970|2
1616399700000|2021-03-22 07:55:00|1976|1970|1976.5|1970.5|1976.5|1970.5|1975.9|1969.9|5
1616400000000|2021-03-22 08:00:00|1976.9|1970.9|1976.8|1970.8|1981.4|1975.4|1976|1970|42
1616400300000|2021-03-22 08:05:00|1976.6|1970.6|1975.1|1969.1|1977|1971|1975.1|1969.1|20
1616400600000|2021-03-22 08:10:00|1975.4|1969.4|1975.3|1969.3|1977.5|1971.5|1975|1969|26
1616400900000|2021-03-22 08:15:00|1975.9|1969.9|1977.3|1971.3|1978.3|1972.3|1975.3|1969.3|17
1616401200000|2021-03-22 08:20:00|1977.5|1971.5|1974|1968|1977.8|1971.8|1973.3|1967.3|22
1616401500000|2021-03-22 08:25:00|1973.9|1967.9|1977.5|1971.5|1977.8|1971.8|1973.9|1967.9|17
1616401800000|2021-03-22 08:30:00|1977.6|1971.6|1978.1|1972.1|1978.9|1972.9|1977.6|1971.6|18
1616402100000|2021-03-22 08:35:00|1978.3|1972.3|1977.6|1971.6|1978.3|1972.3|1977.1|1971.1|24
1616402400000|2021-03-22 08:40:00|1977.9|1971.9|1978|1972|1978|1972|1977.6|1971.6|21
1616402700000|2021-03-22 08:45:00|1978.1|1972.1|1977.9|1971.9|1978.4|1972.4|1977.3|1971.3|18
1616403000000|2021-03-22 08:50:00|1977.8|1971.8|1977|1971|1977.8|1971.8|1975.8|1969.8|12
1616403300000|2021-03-22 08:55:00|1977.1|1971.1|1977.8|1971.8|1977.8|1971.8|1976.8|1970.8|18
1616403600000|2021-03-22 09:00:00|1977.9|1971.9|1977.9|1971.9|1978.4|1972.4|1977.5|1971.5|17
1616403900000|2021-03-22 09:05:00|1978|1972|1976.6|1970.6|1978.6|1972.6|1976.5|1970.5|17
1616404200000|2021-03-22 09:10:00|1976.5|1970.5|1975|1969|1976.5|1970.5|1975|1969|14
1616404500000|2021-03-22 09:15:00|1975.3|1969.3|1976.1|1970.1|1976.5|1970.5|1975.3|1969.3|12
1616404800000|2021-03-22 09:20:00|1976.3|1970.3|1975.3|1969.3|1976.3|1970.3|1974.9|1968.9|5
1616405100000|2021-03-22 09:25:00|1975.4|1969.4|1976.5|1970.5|1976.6|1970.6|1975|1969|21
1616405400000|2021-03-22 09:30:00|1976.8|1970.8|1976.4|1970.4|1976.8|1970.8|1975.8|1969.8|7
1616405700000|2021-03-22 09:35:00|1976.5|1970.5|1978.4|1972.4|1978.4|1972.4|1976.5|1970.5|9
1616406000000|2021-03-22 09:40:00|1978.3|1972.3|1976.9|1970.9|1978.3|1972.3|1974.9|1968.9|20
1616406300000|2021-03-22 09:45:00|1977|1971|1978.8|1972.8|1978.8|1972.8|1977|1971|8
1616406600000|2021-03-22 09:50:00|1979.1|1973.1|1981.8|1975.8|1981.8|1975.8|1978.3|1972.3|18
1616406900000|2021-03-22 09:55:00|1981.9|1975.9|1981.6|1975.6|1982.8|1976.8|1981.5|1975.5|17
1616407200000|2021-03-22 10:00:00|1981.8|1975.8|1980.6|1974.6|1982.3|1976.3|1980.4|1974.4|26
1616407500000|2021-03-22 10:05:00|1981.1|1975.1|1981.5|1975.5|1982.3|1976.3|1980.1|1974.1|35
1616407800000|2021-03-22 10:10:00|1981.8|1975.8|1982.4|1976.4|1982.8|1976.8|1981.8|1975.8|11
1616408100000|2021-03-22 10:15:00|1982.3|1976.3|1981.9|1975.9|1982.3|1976.3|1981.1|1975.1|15
1616408400000|2021-03-22 10:20:00|1982|1976|1982|1976|1982.8|1976.8|1981|1975|13
1616408700000|2021-03-22 10:25:00|1982.3|1976.3|1985.4|1979.4|1985.4|1979.4|1982.3|1976.3|13
1616409000000|2021-03-22 10:30:00|1985.5|1979.5|1988.4|1982.4|1989.1|1983.1|1985.5|1979.5|17
1616409300000|2021-03-22 10:35:00|1988.5|1982.5|1987.1|1981.1|1992.3|1986.3|1987.1|1981.1|33
1616409600000|2021-03-22 10:40:00|1987.3|1981.3|1985.8|1979.8|1987.6|1981.6|1985.8|1979.8|8
1616409900000|2021-03-22 10:45:00|1985.5|1979.5|1985.3|1979.3|1985.8|1979.8|1985.1|1979.1|9
1616410200000|2021-03-22 10:50:00|1985.4|1979.4|1984.5|1978.5|1985.4|1979.4|1984.5|1978.5|5
1616410500000|2021-03-22 10:55:00|1984.4|1978.4|1982.9|1976.9|1984.4|1978.4|1982.9|1976.9|4
1616410800000|2021-03-22 11:00:00|1983|1977|1982.9|1976.9|1983|1977|1981|1975|12
1616411100000|2021-03-22 11:05:00|1983|1977|1986.4|1980.4|1986.5|1980.5|1982.9|1976.9|17
1616411400000|2021-03-22 11:10:00|1987|1981|1984.3|1978.3|1987|1981|1984|1978|12
1616411700000|2021-03-22 11:15:00|1984|1978|1983.5|1977.5|1985|1979|1982.6|1976.6|22
1616412000000|2021-03-22 11:20:00|1983.4|1977.4|1982.4|1976.4|1983.4|1977.4|1981.5|1975.5|8
1616412300000|2021-03-22 11:25:00|1982.1|1976.1|1982.3|1976.3|1982.3|1976.3|1981.1|1975.1|8
1616412600000|2021-03-22 11:30:00|1982.1|1976.1|1978.3|1972.3|1982.1|1976.1|1977.5|1971.5|33
1616412900000|2021-03-22 11:35:00|1978.5|1972.5|1979.5|1973.5|1979.6|1973.6|1978.5|1972.5|5
1616413200000|2021-03-22 11:40:00|1979.8|1973.8|1981.8|1975.8|1981.8|1975.8|1979.8|1973.8|4
1616413500000|2021-03-22 11:45:00|1982|1976|1982.1|1976.1|1982.4|1976.4|1981.4|1975.4|10
1616413800000|2021-03-22 11:50:00|1981.8|1975.8|1981|1975|1982.5|1976.5|1980.8|1974.8|16
1616414100000|2021-03-22 11:55:00|1981.3|1975.3|1980.9|1974.9|1982.3|1976.3|1980.9|1974.9|22
1616414400000|2021-03-22 12:00:00|1981|1975|1977.9|1971.9|1981|1975|1976.4|1970.4|30
1616414700000|2021-03-22 12:05:00|1977.8|1971.8|1974.6|1968.6|1977.8|1971.8|1974.6|1968.6|27
1616415000000|2021-03-22 12:10:00|1974.5|1968.5|1976.5|1970.5|1977.3|1971.3|1974|1968|29
1616415300000|2021-03-22 12:15:00|1976.9|1970.9|1977.8|1971.8|1977.9|1971.9|1976.8|1970.8|10
1616415600000|2021-03-22 12:20:00|1978.1|1972.1|1976.1|1970.1|1978.6|1972.6|1974.9|1968.9|20
1616415900000|2021-03-22 12:25:00|1975.9|1969.9|1976.5|1970.5|1976.5|1970.5|1975.1|1969.1|8
1616416200000|2021-03-22 12:30:00|1976.6|1970.6|1977.1|1971.1|1977.1|1971.1|1976.5|1970.5|8
1616416500000|2021-03-22 12:35:00|1977|1971|1977.8|1971.8|1980.8|1974.8|1977|1971|27
1616416800000|2021-03-22 12:40:00|1978|1972|1980.1|1974.1|1981.4|1975.4|1977.6|1971.6|20
1616417100000|2021-03-22 12:45:00|1979.9|1973.9|1979.6|1973.6|1980|1974|1977.9|1971.9|33
1616417400000|2021-03-22 12:50:00|1979.4|1973.4|1981|1975|1982.3|1976.3|1979.4|1973.4|23
1616417700000|2021-03-22 12:55:00|1980.9|1974.9|1980.4|1974.4|1981.1|1975.1|1979.8|1973.8|17
1616418000000|2021-03-22 13:00:00|1980.5|1974.5|1982.4|1976.4|1982.8|1976.8|1979.9|1973.9|51
1616418300000|2021-03-22 13:05:00|1982.6|1976.6|1982.1|1976.1|1982.8|1976.8|1981.6|1975.6|24
1616418600000|2021-03-22 13:10:00|1982.4|1976.4|1982.4|1976.4|1982.5|1976.5|1981.6|1975.6|27
1616418900000|2021-03-22 13:15:00|1982.6|1976.6|1982.6|1976.6|1982.9|1976.9|1981.6|1975.6|15
1616419200000|2021-03-22 13:20:00|1982.8|1976.8|1982.1|1976.1|1983.8|1977.8|1981.8|1975.8|18
1616419500000|2021-03-22 13:25:00|1982|1976|1983.4|1977.4|1984.6|1978.6|1981.8|1975.8|14
1616419800000|2021-03-22 13:30:00|1983.1|1977.1|1982.1|1976.1|1983.1|1977.1|1981.6|1975.6|35
1616420100000|2021-03-22 13:35:00|1982|1976|1982.1|1976.1|1983.6|1977.6|1981.4|1975.4|24
1616420400000|2021-03-22 13:40:00|1982.4|1976.4|1981.8|1975.8|1982.4|1976.4|1981.6|1975.6|18
1616420700000|2021-03-22 13:45:00|1982.1|1976.1|1981.9|1975.9|1982.6|1976.6|1981.6|1975.6|29
1616421000000|2021-03-22 13:50:00|1982.1|1976.1|1983|1977|1983|1977|1981.9|1975.9|25
1616421300000|2021-03-22 13:55:00|1982.6|1976.6|1982.1|1976.1|1983|1977|1982|1976|19
1616421600000|2021-03-22 14:00:00|1982.4|1976.4|1984.6|1978.6|1984.8|1978.8|1982.1|1976.1|12
1616421900000|2021-03-22 14:05:00|1984.4|1978.4|1982.4|1976.4|1984.4|1978.4|1981.8|1975.8|16
1616422200000|2021-03-22 14:10:00|1982.6|1976.6|1979.5|1973.5|1982.9|1976.9|1979.3|1973.3|14
1616422500000|2021-03-22 14:15:00|1979.8|1973.8|1980.5|1974.5|1980.5|1974.5|1978.1|1972.1|26
1616422800000|2021-03-22 14:20:00|1980.4|1974.4|1980.5|1974.5|1980.5|1974.5|1979.9|1973.9|9
1616423100000|2021-03-22 14:25:00|1980.8|1974.8|1982.1|1976.1|1982.1|1976.1|1980.8|1974.8|10
1616423400000|2021-03-22 14:30:00|1981.8|1975.8|1978.9|1972.9|1982|1976|1978.5|1972.5|12
1616423700000|2021-03-22 14:35:00|1978.8|1972.8|1977.5|1971.5|1978.8|1972.8|1976|1970|21
1616424000000|2021-03-22 14:40:00|1977.8|1971.8|1978|1972|1978.5|1972.5|1977.8|1971.8|7
1616424300000|2021-03-22 14:45:00|1977.9|1971.9|1978.8|1972.8|1979.3|1973.3|1977.6|1971.6|13
1616424600000|2021-03-22 14:50:00|1978.6|1972.6|1979|1973|1979.1|1973.1|1978.4|1972.4|8
1616424900000|2021-03-22 14:55:00|1978.9|1972.9|1977|1971|1978.9|1972.9|1977|1971|24
1616425200000|2021-03-22 15:00:00|1977.3|1971.3|1975|1969|1977.3|1971.3|1974.4|1968.4|35
1616425500000|2021-03-22 15:05:00|1974.8|1968.8|1974.8|1968.8|1975.3|1969.3|1974.5|1968.5|18
1616425800000|2021-03-22 15:10:00|1974.9|1968.9|1973.5|1967.5|1974.9|1968.9|1972.9|1966.9|21
1616426100000|2021-03-22 15:15:00|1973.6|1967.6|1975.4|1969.4|1976.3|1970.3|1973.6|1967.6|21
1616426400000|2021-03-22 15:20:00|1975.5|1969.5|1977.6|1971.6|1978.1|1972.1|1975.5|1969.5|24
1616426700000|2021-03-22 15:25:00|1978|1972|1978.1|1972.1|1980.6|1974.6|1978|1972|24
1616427000000|2021-03-22 15:30:00|1978.5|1972.5|1978.5|1972.5|1978.5|1972.5|1977.5|1971.5|15
1616427300000|2021-03-22 15:35:00|1978.6|1972.6|1975.6|1969.6|1978.6|1972.6|1975.4|1969.4|19
1616427600000|2021-03-22 15:40:00|1975.5|1969.5|1974.1|1968.1|1975.5|1969.5|1973.9|1967.9|16
1616427900000|2021-03-22 15:45:00|1974.3|1968.3|1974.4|1968.4|1975.1|1969.1|1974.3|1968.3|14
1616428200000|2021-03-22 15:50:00|1974.9|1968.9|1975.1|1969.1|1975.1|1969.1|1974.6|1968.6|4
1616428500000|2021-03-22 15:55:00|1975|1969|1978.6|1972.6|1978.6|1972.6|1974.4|1968.4|23
1616428800000|2021-03-22 16:00:00|1978.9|1972.9|1977|1971|1978.9|1972.9|1976.9|1970.9|14
1616429100000|2021-03-22 16:05:00|1977.1|1971.1|1977.1|1971.1|1977.6|1971.6|1977|1971|9
1616429400000|2021-03-22 16:10:00|1976.9|1970.9|1974.4|1968.4|1978.6|1972.6|1974.4|1968.4|27
1616429700000|2021-03-22 16:15:00|1974.3|1968.3|1977.5|1971.5|1978.3|1972.3|1973.6|1967.6|107
1616430000000|2021-03-22 16:20:00|1977.4|1971.4|1979.3|1973.3|1979.3|1973.3|1977.4|1971.4|14
1616430300000|2021-03-22 16:25:00|1979.4|1973.4|1978.5|1972.5|1979.9|1973.9|1978.5|1972.5|7
1616430600000|2021-03-22 16:30:00|1978.4|1972.4|1977.1|1971.1|1978.5|1972.5|1977|1971|18
1616430900000|2021-03-22 16:35:00|1977.5|1971.5|1979.5|1973.5|1980.5|1974.5|1977.4|1971.4|26
1616431500000|2021-03-22 16:45:00|1979.4|1973.4|1979.5|1973.5|1979.5|1973.5|1978.9|1972.9|9
1616431800000|2021-03-22 16:50:00|1979.6|1973.6|1979.6|1973.6|1979.6|1973.6|1979.6|1973.6|1
1616432100000|2021-03-22 16:55:00|1979.9|1973.9|1980.5|1974.5|1980.5|1974.5|1979.9|1973.9|3
1616432400000|2021-03-22 17:00:00|1980.8|1974.8|1980.6|1974.6|1980.9|1974.9|1980.6|1974.6|3
1616433000000|2021-03-22 17:10:00|1980.9|1974.9|1980.9|1974.9|1980.9|1974.9|1980.9|1974.9|1
1616433300000|2021-03-22 17:15:00|1980.6|1974.6|1978.4|1972.4|1980.6|1974.6|1978.1|1972.1|12
1616433600000|2021-03-22 17:20:00|1978.5|1972.5|1978.1|1972.1|1978.5|1972.5|1977.8|1971.8|6
1616433900000|2021-03-22 17:25:00|1978.6|1972.6|1981.6|1975.6|1982.5|1976.5|1978.6|1972.6|27
1616434200000|2021-03-22 17:30:00|1981.4|1975.4|1980.9|1974.9|1981.4|1975.4|1980.9|1974.9|3
1616435100000|2021-03-22 17:45:00|1981.1|1975.1|1980.9|1974.9|1981.4|1975.4|1980.9|1974.9|10
1616461200000|2021-03-23 01:00:00|1982.8|1971.5|1979|1973|1982.8|1973.1|1978.6|1971.5|8
1616461500000|2021-03-23 01:05:00|1979.3|1973.3|1983|1977|1984.8|1978.8|1979.3|1973.3|51
1616461800000|2021-03-23 01:10:00|1982.8|1976.8|1981.9|1975.9|1984.5|1978.5|1981.9|1975.9|51
1616462100000|2021-03-23 01:15:00|1981.8|1975.8|1980.9|1974.9|1982.1|1976.1|1980.9|1974.9|8
1616462400000|2021-03-23 01:20:00|1980.5|1974.5|1977.4|1971.4|1980.9|1974.9|1977.3|1971.3|28
1616462700000|2021-03-23 01:25:00|1977.6|1971.6|1978.1|1972.1|1978.5|1972.5|1977.5|1971.5|13
1616463000000|2021-03-23 01:30:00|1978|1972|1975.9|1969.9|1978|1972|1975.9|1969.9|8
1616463300000|2021-03-23 01:35:00|1976|1970|1976|1970|1976|1970|1976|1970|1
1616463600000|2021-03-23 01:40:00|1975.9|1969.9|1976|1970|1976|1970|1975.9|1969.9|2
1616463900000|2021-03-23 01:45:00|1975.8|1969.8|1975.8|1969.8|1975.8|1969.8|1975.8|1969.8|1
1616464200000|2021-03-23 01:50:00|1975.5|1969.5|1976.4|1970.4|1976.4|1970.4|1975.5|1969.5|4
1616464500000|2021-03-23 01:55:00|1976.6|1970.6|1977.5|1971.5|1978.5|1972.5|1976.3|1970.3|16
1616464800000|2021-03-23 02:00:00|1977.4|1971.4|1976.5|1970.5|1977.4|1971.4|1975.8|1969.8|13
1616465100000|2021-03-23 02:05:00|1976.1|1970.1|1973.6|1967.6|1976.1|1970.1|1973.6|1967.6|8
1616465400000|2021-03-23 02:10:00|1973.4|1967.4|1973.5|1967.5|1974.1|1968.1|1973.4|1967.4|8
1616466300000|2021-03-23 02:25:00|1973.3|1967.3|1973|1967|1973.3|1967.3|1973|1967|2
1616466600000|2021-03-23 02:30:00|1972.9|1966.9|1972.3|1966.3|1972.9|1966.9|1971.6|1965.6|20
1616466900000|2021-03-23 02:35:00|1972.5|1966.5|1973|1967|1973.1|1967.1|1972.5|1966.5|4
1616467500000|2021-03-23 02:45:00|1972.8|1966.8|1971.4|1965.4|1972.8|1966.8|1971|1965|20
1616467800000|2021-03-23 02:50:00|1971|1965|1969.4|1963.4|1971.4|1965.4|1968.9|1962.9|29
1616468100000|2021-03-23 02:55:00|1969|1963|1968.9|1962.9|1969.8|1963.8|1967.9|1961.9|40
1616468400000|2021-03-23 03:00:00|1968.6|1962.6|1973.1|1967.1|1974.8|1968.8|1968.3|1962.3|68
1616468700000|2021-03-23 03:05:00|1974.1|1968.1|1972.5|1966.5|1974.1|1968.1|1972.1|1966.1|17
1616469000000|2021-03-23 03:10:00|1972.9|1966.9|1974.6|1968.6|1975|1969|1972.9|1966.9|16
1616469300000|2021-03-23 03:15:00|1974.5|1968.5|1971.1|1965.1|1974.5|1968.5|1970.3|1964.3|27
1616469600000|2021-03-23 03:20:00|1971|1965|1969.3|1963.3|1971|1965|1969.3|1963.3|14
1616469900000|2021-03-23 03:25:00|1969|1963|1968.1|1962.1|1969|1963|1968|1962|16
1616470200000|2021-03-23 03:30:00|1968.6|1962.6|1968.4|1962.4|1968.6|1962.6|1967.8|1961.8|7
1616470500000|2021-03-23 03:35:00|1968.6|1962.6|1972.3|1966.3|1972.3|1966.3|1968.6|1962.6|39
1616470800000|2021-03-23 03:40:00|1971.8|1965.8|1973.4|1967.4|1973.4|1967.4|1971.8|1965.8|10
1616471100000|2021-03-23 03:45:00|1973.3|1967.3|1975.8|1969.8|1975.8|1969.8|1973.3|1967.3|15
1616471400000|2021-03-23 03:50:00|1976.1|1970.1|1976.4|1970.4|1976.4|1970.4|1976.1|1970.1|2
1616471700000|2021-03-23 03:55:00|1976.6|1970.6|1977.6|1971.6|1977.6|1971.6|1976.6|1970.6|3
1616472600000|2021-03-23 04:10:00|1977.3|1971.3|1977.3|1971.3|1977.3|1971.3|1977.3|1971.3|1
1616473200000|2021-03-23 04:20:00|1977.6|1971.6|1977.4|1971.4|1977.6|1971.6|1977.4|1971.4|2
1616473500000|2021-03-23 04:25:00|1977.6|1971.6|1979.3|1973.3|1979.3|1973.3|1977.6|1971.6|8
1616473800000|2021-03-23 04:30:00|1980.4|1974.4|1980.4|1974.4|1980.6|1974.6|1980.3|1974.3|6
1616474100000|2021-03-23 04:35:00|1980.6|1974.6|1980.6|1974.6|1980.6|1974.6|1980.5|1974.5|3
1616474400000|2021-03-23 04:40:00|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1
1616475300000|2021-03-23 04:55:00|1979.9|1973.9|1979.3|1973.3|1979.9|1973.9|1979.3|1973.3|4
1616475600000|2021-03-23 05:00:00|1979.1|1973.1|1977|1971|1979.1|1973.1|1976|1970|11
1616475900000|2021-03-23 05:05:00|1977.5|1971.5|1978.3|1972.3|1978.3|1972.3|1977.4|1971.4|7
1616476200000|2021-03-23 05:10:00|1978.5|1972.5|1978.5|1972.5|1978.5|1972.5|1978.5|1972.5|1
1616476500000|2021-03-23 05:15:00|1978.3|1972.3|1978.1|1972.1|1978.3|1972.3|1978.1|1972.1|2
1616477100000|2021-03-23 05:25:00|1977.4|1971.4|1977.6|1971.6|1978.3|1972.3|1976.8|1970.8|7
1616477400000|2021-03-23 05:30:00|1978|1972|1977.5|1971.5|1978.6|1972.6|1976.9|1970.9|32
1616477700000|2021-03-23 05:35:00|1977.6|1971.6|1979.6|1973.6|1979.6|1973.6|1976.9|1970.9|19
1616478000000|2021-03-23 05:40:00|1979.4|1973.4|1979.6|1973.6|1979.6|1973.6|1979.4|1973.4|12
1616478300000|2021-03-23 05:45:00|1979.5|1973.5|1979.6|1973.6|1979.6|1973.6|1979.5|1973.5|2
1616478600000|2021-03-23 05:50:00|1979.4|1973.4|1978.8|1972.8|1979.4|1973.4|1978.8|1972.8|3
1616478900000|2021-03-23 05:55:00|1978.9|1972.9|1979.4|1973.4|1979.4|1973.4|1978.9|1972.9|3
1616479200000|2021-03-23 06:00:00|1979.3|1973.3|1979.3|1973.3|1979.3|1973.3|1979.3|1973.3|1
1616479800000|2021-03-23 06:10:00|1978.9|1972.9|1976.4|1970.4|1978.9|1972.9|1976.1|1970.1|21
1616480100000|2021-03-23 06:15:00|1976.1|1970.1|1976.9|1970.9|1976.9|1970.9|1975.9|1969.9|12
1616480400000|2021-03-23 06:20:00|1976.8|1970.8|1976.3|1970.3|1978.3|1972.3|1975.4|1969.4|35
1616480700000|2021-03-23 06:25:00|1976.4|1970.4|1980.8|1974.8|1981|1975|1976.4|1970.4|16
1616481000000|2021-03-23 06:30:00|1980.9|1974.9|1980.9|1974.9|1981.3|1975.3|1980.1|1974.1|33
1616481300000|2021-03-23 06:35:00|1981|1975|1980.8|1974.8|1981|1975|1980.8|1974.8|2
1616481600000|2021-03-23 06:40:00|1981|1975|1980.6|1974.6|1981.3|1975.3|1980.6|1974.6|5
1616481900000|2021-03-23 06:45:00|1980.8|1974.8|1979.5|1973.5|1980.8|1974.8|1977.3|1971.3|24
1616482200000|2021-03-23 06:50:00|1980.1|1974.1|1981.3|1975.3|1981.3|1975.3|1979.5|1973.5|26
1616482500000|2021-03-23 06:55:00|1981.5|1975.5|1982.1|1976.1|1983.4|1977.4|1981.5|1975.5|30
1616482800000|2021-03-23 07:00:00|1981.5|1975.5|1979.8|1973.8|1981.5|1975.5|1979.8|1973.8|7
1616483100000|2021-03-23 07:05:00|1979.9|1973.9|1977|1971|1979.9|1973.9|1977|1971|22
1616483400000|2021-03-23 07:10:00|1977.6|1971.6|1978.9|1972.9|1978.9|1972.9|1977.6|1971.6|4
1616483700000|2021-03-23 07:15:00|1979.1|1973.1|1980|1974|1980|1974|1979.1|1973.1|3
1616484000000|2021-03-23 07:20:00|1980.1|1974.1|1981|1975|1981|1975|1980|1974|7
1616484300000|2021-03-23 07:25:00|1981.1|1975.1|1981.5|1975.5|1981.5|1975.5|1981|1975|4
1616484600000|2021-03-23 07:30:00|1981.6|1975.6|1981.9|1975.9|1981.9|1975.9|1981.6|1975.6|2
1616484900000|2021-03-23 07:35:00|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1
1616486100000|2021-03-23 07:55:00|1981.9|1975.9|1982.4|1976.4|1983.6|1977.6|1981.9|1975.9|6
1616486400000|2021-03-23 08:00:00|1982.9|1976.9|1979.1|1973.1|1983|1977|1977.8|1971.8|22
1616486700000|2021-03-23 08:05:00|1979|1973|1973.8|1967.8|1979.1|1973.1|1973.8|1967.8|23
1616487000000|2021-03-23 08:10:00|1974|1968|1973.3|1967.3|1974.9|1968.9|1972|1966|32
1616487300000|2021-03-23 08:15:00|1973.4|1967.4|1972.1|1966.1|1973.9|1967.9|1971.9|1965.9|10
1616487600000|2021-03-23 08:20:00|1972.3|1966.3|1974|1968|1974|1968|1972.3|1966.3|5
1616487900000|2021-03-23 08:25:00|1974.1|1968.1|1976.4|1970.4|1976.6|1970.6|1974.1|1968.1|14
1616488200000|2021-03-23 08:30:00|1976.6|1970.6|1979.5|1973.5|1979.5|1973.5|1976.6|1970.6|10
1616488500000|2021-03-23 08:35:00|1979.8|1973.8|1981|1975|1981|1975|1979.8|1973.8|4
1616488800000|2021-03-23 08:40:00|1981.3|1975.3|1979.8|1973.8|1981.3|1975.3|1979.8|1973.8|8
1616489100000|2021-03-23 08:45:00|1980|1974|1981|1975|1981.8|1975.8|1980|1974|14
1616489400000|2021-03-23 08:50:00|1981.3|1975.3|1981.9|1975.9|1981.9|1975.9|1981|1975|7
1616489700000|2021-03-23 08:55:00|1982|1976|1985|1979|1985|1979|1980.9|1974.9|18
1616490000000|2021-03-23 09:00:00|1984.9|1978.9|1986.4|1980.4|1986.4|1980.4|1983.9|1977.9|29
1616490300000|2021-03-23 09:05:00|1986.3|1980.3|1984.1|1978.1|1986.5|1980.5|1983.3|1977.3|15
1616490600000|2021-03-23 09:10:00|1984.4|1978.4|1985.5|1979.5|1986.1|1980.1|1984.4|1978.4|17
1616490900000|2021-03-23 09:15:00|1985.4|1979.4|1984.5|1978.5|1985.5|1979.5|1983.4|1977.4|22
1616491200000|2021-03-23 09:20:00|1984.4|1978.4|1984.3|1978.3|1984.4|1978.4|1982.5|1976.5|17
1616491500000|2021-03-23 09:25:00|1984.4|1978.4|1981|1975|1984.4|1978.4|1981|1975|21
1616491800000|2021-03-23 09:30:00|1981.4|1975.4|1982|1976|1982|1976|1981.4|1975.4|7
1616492100000|2021-03-23 09:35:00|1981.9|1975.9|1979.8|1973.8|1982|1976|1979.8|1973.8|17
1616492400000|2021-03-23 09:40:00|1980|1974|1980.4|1974.4|1980.6|1974.6|1979.8|1973.8|10
1616492700000|2021-03-23 09:45:00|1980.6|1974.6|1979.4|1973.4|1981|1975|1977.6|1971.6|23
1616493000000|2021-03-23 09:50:00|1979.1|1973.1|1977.5|1971.5|1979.1|1973.1|1977.5|1971.5|7
1616493300000|2021-03-23 09:55:00|1977.9|1971.9|1980|1974|1980|1974|1977.9|1971.9|10
1616493600000|2021-03-23 10:00:00|1979.6|1973.6|1978.8|1972.8|1980.6|1974.6|1978.8|1972.8|17
1616493900000|2021-03-23 10:05:00|1979|1973|1980|1974|1980.6|1974.6|1979|1973|18
1616494200000|2021-03-23 10:10:00|1979.9|1973.9|1978.5|1972.5|1979.9|1973.9|1977.5|1971.5|23
1616494500000|2021-03-23 10:15:00|1978.8|1972.8|1976.4|1970.4|1978.8|1972.8|1976.1|1970.1|9
1616494800000|2021-03-23 10:20:00|1976.5|1970.5|1976.1|1970.1|1976.6|1970.6|1975|1969|12
1616495100000|2021-03-23 10:25:00|1976|1970|1973.5|1967.5|1976.5|1970.5|1971|1965|32
1616495400000|2021-03-23 10:30:00|1973.3|1967.3|1973.5|1967.5|1973.5|1967.5|1973|1967|4
1616495700000|2021-03-23 10:35:00|1973.3|1967.3|1973.8|1967.8|1973.8|1967.8|1973.1|1967.1|6
1616496000000|2021-03-23 10:40:00|1973.4|1967.4|1976|1970|1976|1970|1973.4|1967.4|9
1616496300000|2021-03-23 10:45:00|1976.3|1970.3|1977.8|1971.8|1978.1|1972.1|1976.3|1970.3|9
1616496600000|2021-03-23 10:50:00|1978|1972|1978.1|1972.1|1978.1|1972.1|1978|1972|2
1616496900000|2021-03-23 10:55:00|1977.9|1971.9|1980.3|1974.3|1980.3|1974.3|1977.6|1971.6|11
1616497200000|2021-03-23 11:00:00|1980.1|1974.1|1978.9|1972.9|1980.1|1974.1|1978.9|1972.9|11
1616497500000|2021-03-23 11:05:00|1979|1973|1978.8|1972.8|1979.5|1973.5|1978.5|1972.5|12
1616497800000|2021-03-23 11:10:00|1979|1973|1979.3|1973.3|1979.5|1973.5|1978.6|1972.6|5
1616498100000|2021-03-23 11:15:00|1979.5|1973.5|1979.1|1973.1|1979.5|1973.5|1979.1|1973.1|3
1616498400000|2021-03-23 11:20:00|1979|1973|1976.9|1970.9|1979.3|1973.3|1976.9|1970.9|11
1616498700000|2021-03-23 11:25:00|1977|1971|1978.3|1972.3|1978.5|1972.5|1976.1|1970.1|18
1616499000000|2021-03-23 11:30:00|1978.5|1972.5|1979.1|1973.1|1979.3|1973.3|1978.5|1972.5|6
1616499300000|2021-03-23 11:35:00|1979|1973|1979.5|1973.5|1979.5|1973.5|1979|1973|3
1616499600000|2021-03-23 11:40:00|1979.6|1973.6|1980.3|1974.3|1980.5|1974.5|1979.4|1973.4|12
1616499900000|2021-03-23 11:45:00|1980.1|1974.1|1977.1|1971.1|1980.6|1974.6|1977.1|1971.1|8
1616500200000|2021-03-23 11:50:00|1977|1971|1978|1972|1980.1|1974.1|1976.8|1970.8|19
1616500500000|2021-03-23 11:55:00|1978.1|1972.1|1977.8|1971.8|1978.1|1972.1|1977.8|1971.8|4
1616500800000|2021-03-23 12:00:00|1978|1972|1976.4|1970.4|1978.6|1972.6|1976.4|1970.4|16
1616501100000|2021-03-23 12:05:00|1977|1971|1976|1970|1977|1971|1974.8|1968.8|16
1616501400000|2021-03-23 12:10:00|1976.5|1970.5|1978.3|1972.3|1978.3|1972.3|1976.5|1970.5|9
1616501700000|2021-03-23 12:15:00|1978.1|1972.1|1977.3|1971.3|1978.1|1972.1|1975.8|1969.8|15
1616502000000|2021-03-23 12:20:00|1977.1|1971.1|1978.1|1972.1|1978.6|1972.6|1975.9|1969.9|15
1616502300000|2021-03-23 12:25:00|1978.4|1972.4|1978.6|1972.6|1978.9|1972.9|1978.4|1972.4|6
1616502600000|2021-03-23 12:30:00|1978.9|1972.9|1978.3|1972.3|1979.3|1973.3|1978.3|1972.3|8
1616502900000|2021-03-23 12:35:00|1977.9|1971.9|1979.9|1973.9|1979.9|1973.9|1977.9|1971.9|8
1616503200000|2021-03-23 12:40:00|1980|1974|1979.6|1973.6|1980.4|1974.4|1979.6|1973.6|9
1616503500000|2021-03-23 12:45:00|1979.4|1973.4|1979.3|1973.3|1979.8|1973.8|1976.8|1970.8|54
1616503800000|2021-03-23 12:50:00|1979.4|1973.4|1978.1|1972.1|1979.4|1973.4|1978.1|1972.1|17
1616504100000|2021-03-23 12:55:00|1978.5|1972.5|1978.3|1972.3|1979.6|1973.6|1977|1971|24
1616504400000|2021-03-23 13:00:00|1978.6|1972.6|1976.9|1970.9|1979.6|1973.6|1974|1968|81
1616504700000|2021-03-23 13:05:00|1977.4|1971.4|1980.4|1974.4|1982|1976|1976.6|1970.6|128
1616505000000|2021-03-23 13:10:00|1980.1|1974.1|1979.9|1973.9|1981.5|1975.5|1979.6|1973.6|66
1616505300000|2021-03-23 13:15:00|1980.1|1974.1|1980.1|1974.1|1980.1|1974.1|1979|1973|13
1616505600000|2021-03-23 13:20:00|1979.8|1973.8|1976|1970|1979.8|1973.8|1976|1970|35
1616505900000|2021-03-23 13:25:00|1975.8|1969.8|1974|1968|1975.8|1969.8|1973.6|1967.6|25
1616506200000|2021-03-23 13:30:00|1973.9|1967.9|1977|1971|1977.5|1971.5|1973.9|1967.9|19
1616506500000|2021-03-23 13:35:00|1977.3|1971.3|1979.4|1973.4|1979.5|1973.5|1976.9|1970.9|21
1616506800000|2021-03-23 13:40:00|1979.3|1973.3|1977.9|1971.9|1979.3|1973.3|1976.8|1970.8|27
1616507100000|2021-03-23 13:45:00|1978|1972|1978.9|1972.9|1979.1|1973.1|1977.6|1971.6|19
1616507400000|2021-03-23 13:50:00|1978.3|1972.3|1977.5|1971.5|1978.3|1972.3|1977.5|1971.5|11
1616507700000|2021-03-23 13:55:00|1977.6|1971.6|1976.4|1970.4|1977.6|1971.6|1975.1|1969.1|16
1616508000000|2021-03-23 14:00:00|1976.1|1970.1|1974.6|1968.6|1977.3|1971.3|1974.6|1968.6|15
1616508300000|2021-03-23 14:05:00|1974.9|1968.9|1975|1969|1975|1969|1974.1|1968.1|11
1616508600000|2021-03-23 14:10:00|1974.4|1968.4|1974.4|1968.4|1975.3|1969.3|1973.6|1967.6|22
1616508900000|2021-03-23 14:15:00|1974.8|1968.8|1974.8|1968.8|1976.4|1970.4|1973.5|1967.5|37
1616509200000|2021-03-23 14:20:00|1975.3|1969.3|1974.5|1968.5|1975.3|1969.3|1973.5|1967.5|19
1616509500000|2021-03-23 14:25:00|1974.3|1968.3|1969.6|1963.6|1974.3|1968.3|1969.6|1963.6|59
1616509800000|2021-03-23 14:30:00|1969.9|1963.9|1970|1964|1970.1|1964.1|1968.5|1962.5|20
1616510100000|2021-03-23 14:35:00|1970.3|1964.3|1970.1|1964.1|1971.4|1965.4|1969.4|1963.4|39
1616510400000|2021-03-23 14:40:00|1970.3|1964.3|1972.3|1966.3|1973.3|1967.3|1970.3|1964.3|25
1616510700000|2021-03-23 14:45:00|1972|1966|1972.6|1966.6|1972.6|1966.6|1971.5|1965.5|16
1616511000000|2021-03-23 14:50:00|1972.5|1966.5|1973.6|1967.6|1974.5|1968.5|1972|1966|17
1616511300000|2021-03-23 14:55:00|1974|1968|1974.1|1968.1|1975.1|1969.1|1972.5|1966.5|24
1616511600000|2021-03-23 15:00:00|1974|1968|1970.8|1964.8|1974|1968|1969.9|1963.9|28
1616511900000|2021-03-23 15:05:00|1970.6|1964.6|1971.3|1965.3|1971.8|1965.8|1970.5|1964.5|13
1616512200000|2021-03-23 15:10:00|1971.5|1965.5|1971.3|1965.3|1973.4|1967.4|1971.3|1965.3|19
1616512500000|2021-03-23 15:15:00|1972.1|1966.1|1972|1966|1972.1|1966.1|1971|1965|15
1616512800000|2021-03-23 15:20:00|1971.9|1965.9|1972|1966|1972.9|1966.9|1971.9|1965.9|10
1616513100000|2021-03-23 15:25:00|1971.9|1965.9|1971.4|1965.4|1971.9|1965.9|1970.5|1964.5|17
1616513400000|2021-03-23 15:30:00|1971.8|1965.8|1970|1964|1971.8|1965.8|1969.5|1963.5|10
1616513700000|2021-03-23 15:35:00|1969.8|1963.8|1967.5|1961.5|1969.8|1963.8|1965.9|1959.9|20
1616514000000|2021-03-23 15:40:00|1967.3|1961.3|1963.4|1957.4|1967.3|1961.3|1963.3|1957.3|29
1616514300000|2021-03-23 15:45:00|1963.5|1957.5|1961.4|1955.4|1963.5|1957.5|1961.1|1955.1|22
1616514600000|2021-03-23 15:50:00|1961.5|1955.5|1960.8|1954.8|1961.8|1955.8|1960.1|1954.1|36
1616514900000|2021-03-23 15:55:00|1960.6|1954.6|1962|1956|1963|1957|1960.6|1954.6|28
1616515200000|2021-03-23 16:00:00|1962.1|1956.1|1960.6|1954.6|1962.3|1956.3|1960.1|1954.1|26
1616515500000|2021-03-23 16:05:00|1960.8|1954.8|1957.8|1951.8|1961.1|1955.1|1957.6|1951.6|34
1616515800000|2021-03-23 16:10:00|1957.6|1951.6|1951.5|1945.5|1957.6|1951.6|1950.9|1944.9|95
1616516100000|2021-03-23 16:15:00|1951.6|1945.6|1955.1|1949.1|1957.5|1951.5|1949|1943|170
1616516400000|2021-03-23 16:20:00|1955.4|1949.4|1954.8|1948.8|1955.5|1949.5|1954.5|1948.5|25
1616516700000|2021-03-23 16:25:00|1955|1949|1955.5|1949.5|1956|1950|1955|1949|10
1616517000000|2021-03-23 16:30:00|1955.3|1949.3|1953.6|1947.6|1955.3|1949.3|1953.6|1947.6|14
1616517300000|2021-03-23 16:35:00|1953.5|1947.5|1952.1|1946.1|1953.5|1947.5|1951.5|1945.5|26
1616517600000|2021-03-23 16:40:00|1952|1946|1950.8|1944.8|1952|1946|1950.1|1944.1|18
1616517900000|2021-03-23 16:45:00|1950.3|1944.3|1950.6|1944.6|1951.4|1945.4|1949.4|1943.4|22
1616518200000|2021-03-23 16:50:00|1950.9|1944.9|1953.8|1947.8|1953.9|1947.9|1950.9|1944.9|16
1616518500000|2021-03-23 16:55:00|1953.4|1947.4|1953.3|1947.3|1954.4|1948.4|1953.3|1947.3|11
1616519100000|2021-03-23 17:05:00|1953.4|1947.4|1953.4|1947.4|1953.4|1947.4|1953.4|1947.4|1
1616519400000|2021-03-23 17:10:00|1952.9|1946.9|1951|1945|1953.3|1947.3|1951|1945|7
1616519700000|2021-03-23 17:15:00|1950.9|1944.9|1950.9|1944.9|1950.9|1944.9|1950.9|1944.9|1
1616520000000|2021-03-23 17:20:00|1951|1945|1950.9|1944.9|1951|1945|1950.9|1944.9|2
1616520300000|2021-03-23 17:25:00|1951.1|1945.1|1951.8|1945.8|1952.4|1946.4|1951.1|1945.1|16
1616520600000|2021-03-23 17:30:00|1951.1|1945.1|1951.1|1945.1|1951.3|1945.3|1951.1|1945.1|3
1616520900000|2021-03-23 17:35:00|1951|1945|1952.6|1946.6|1952.6|1946.6|1950.8|1944.8|19
1616521200000|2021-03-23 17:40:00|1952.9|1946.9|1953.6|1947.6|1953.6|1947.6|1952.9|1946.9|18
1616521500000|2021-03-23 17:45:00|1952.6|1946.6|1951.9|1945.9|1954.1|1948.1|1951.6|1945.6|19
1616522100000|2021-03-23 17:55:00|1953.5|1947.5|1954.3|1948.3|1954.4|1948.4|1953.5|1947.5|7
1616547600000|2021-03-24 01:00:00|1957.5|1946.3|1954|1948|1957.5|1948|1952.6|1946.3|14
1616547900000|2021-03-24 01:05:00|1953.8|1947.8|1951.6|1945.6|1954|1948|1950.9|1944.9|64
1616548200000|2021-03-24 01:10:00|1951.8|1945.8|1954|1948|1955.1|1949.1|1951.8|1945.8|31
1616548500000|2021-03-24 01:15:00|1953.6|1947.6|1955|1949|1955.4|1949.4|1953.3|1947.3|22
1616549400000|2021-03-24 01:30:00|1956.3|1950.3|1957.5|1951.5|1957.9|1951.9|1956.1|1950.1|10
1616549700000|2021-03-24 01:35:00|1957.9|1951.9|1961.8|1955.8|1962.9|1956.9|1957.9|1951.9|26
1616550000000|2021-03-24 01:40:00|1962|1956|1959.9|1953.9|1963.3|1957.3|1959.1|1953.1|20
1616550300000|2021-03-24 01:45:00|1959.5|1953.5|1959.1|1953.1|1959.5|1953.5|1957.8|1951.8|11
1616550600000|2021-03-24 01:50:00|1959.3|1953.3|1961.4|1955.4|1961.4|1955.4|1959.3|1953.3|17
1616550900000|2021-03-24 01:55:00|1961|1955|1964.6|1958.6|1964.6|1958.6|1960.6|1954.6|59
1616551200000|2021-03-24 02:00:00|1964.1|1958.1|1962.3|1956.3|1965.5|1959.5|1962.3|1956.3|57
1616551500000|2021-03-24 02:05:00|1962.6|1956.6|1962.5|1956.5|1963.9|1957.9|1961.1|1955.1|39
1616551800000|2021-03-24 02:10:00|1962.8|1956.8|1961.6|1955.6|1963|1957|1961.6|1955.6|18
1616552400000|2021-03-24 02:20:00|1961.3|1955.3|1960.9|1954.9|1961.3|1955.3|1960.9|1954.9|3
1616553000000|2021-03-24 02:30:00|1960.6|1954.6|1961.9|1955.9|1962.3|1956.3|1958.5|1952.5|29
1616553300000|2021-03-24 02:35:00|1962|1956|1962|1956|1962|1956|1962|1956|1
1616553600000|2021-03-24 02:40:00|1962.1|1956.1|1962.3|1956.3|1962.3|1956.3|1962.1|1956.1|2
1616553900000|2021-03-24 02:45:00|1962|1956|1962|1956|1962|1956|1962|1956|1
1616554200000|2021-03-24 02:50:00|1962.5|1956.5|1962.3|1956.3|1962.5|1956.5|1962.3|1956.3|3
1616555400000|2021-03-24 03:10:00|1962|1956|1961.5|1955.5|1962|1956|1961.4|1955.4|7
1616555700000|2021-03-24 03:15:00|1961.4|1955.4|1961.4|1955.4|1961.4|1955.4|1961.4|1955.4|1
1616556300000|2021-03-24 03:25:00|1961.1|1955.1|1961.5|1955.5|1961.5|1955.5|1960.5|1954.5|7
1616556600000|2021-03-24 03:30:00|1961.4|1955.4|1961.5|1955.5|1961.5|1955.5|1961|1955|3
1616557200000|2021-03-24 03:40:00|1961.9|1955.9|1961.9|1955.9|1961.9|1955.9|1961.9|1955.9|1
1616557500000|2021-03-24 03:45:00|1962.1|1956.1|1961.5|1955.5|1962.1|1956.1|1961.5|1955.5|2
1616558100000|2021-03-24 03:55:00|1961.4|1955.4|1961.3|1955.3|1961.4|1955.4|1961.3|1955.3|2
1616558400000|2021-03-24 04:00:00|1961.5|1955.5|1961.3|1955.3|1961.5|1955.5|1961|1955|14
1616558700000|2021-03-24 04:05:00|1961.5|1955.5|1961.5|1955.5|1961.5|1955.5|1961|1955|5
1616559000000|2021-03-24 04:10:00|1962|1956|1961.5|1955.5|1962|1956|1961.5|1955.5|2
1616559300000|2021-03-24 04:15:00|1961.1|1955.1|1961.1|1955.1|1961.1|1955.1|1961.1|1955.1|1
1616559600000|2021-03-24 04:20:00|1961.5|1955.5|1961.5|1955.5|1961.5|1955.5|1961.1|1955.1|9
1616562000000|2021-03-24 05:00:00|1961.3|1955.3|1961.3|1955.3|1961.3|1955.3|1961.3|1955.3|1
1616563800000|2021-03-24 05:30:00|1961.5|1955.5|1961.1|1955.1|1961.8|1955.8|1961.1|1955.1|3
1616564100000|2021-03-24 05:35:00|1961.8|1955.8|1961.5|1955.5|1962|1956|1961.1|1955.1|8
1616564400000|2021-03-24 05:40:00|1961.3|1955.3|1961|1955|1961.5|1955.5|1960.5|1954.5|20
1616564700000|2021-03-24 05:45:00|1961.3|1955.3|1959.6|1953.6|1961.3|1955.3|1959.1|1953.1|22
1616565300000|2021-03-24 05:55:00|1959.5|1953.5|1959.5|1953.5|1959.5|1953.5|1959.5|1953.5|1
1616565600000|2021-03-24 06:00:00|1959.6|1953.6|1961|1955|1961|1955|1959.6|1953.6|9
1616565900000|2021-03-24 06:05:00|1960.9|1954.9|1961.4|1955.4|1961.5|1955.5|1960.5|1954.5|8
1616566500000|2021-03-24 06:15:00|1961.5|1955.5|1962.8|1956.8|1962.8|1956.8|1961.4|1955.4|9
1616566800000|2021-03-24 06:20:00|1962.4|1956.4|1962.4|1956.4|1962.9|1956.9|1961.9|1955.9|10
1616567100000|2021-03-24 06:25:00|1961.9|1955.9|1962.6|1956.6|1963.5|1957.5|1960.4|1954.4|31
1616567400000|2021-03-24 06:30:00|1962.9|1956.9|1960.6|1954.6|1963.3|1957.3|1960.6|1954.6|15
1616567700000|2021-03-24 06:35:00|1960.3|1954.3|1960.1|1954.1|1960.4|1954.4|1958.4|1952.4|15
1616568000000|2021-03-24 06:40:00|1960.3|1954.3|1960.5|1954.5|1960.5|1954.5|1960|1954|6
1616568300000|2021-03-24 06:45:00|1961.5|1955.5|1961.5|1955.5|1961.5|1955.5|1960.4|1954.4|8
1616568600000|2021-03-24 06:50:00|1961.4|1955.4|1961.9|1955.9|1961.9|1955.9|1961.4|1955.4|3
1616568900000|2021-03-24 06:55:00|1961.5|1955.5|1961.5|1955.5|1961.8|1955.8|1961.5|1955.5|3
1616569200000|2021-03-24 07:00:00|1961.9|1955.9|1961.9|1955.9|1961.9|1955.9|1961.9|1955.9|1
1616569500000|2021-03-24 07:05:00|1961.6|1955.6|1964|1958|1964.1|1958.1|1961.4|1955.4|16
1616569800000|2021-03-24 07:10:00|1963.9|1957.9|1964|1958|1964.4|1958.4|1963.9|1957.9|3
1616570100000|2021-03-24 07:15:00|1963.9|1957.9|1963.8|1957.8|1963.9|1957.9|1963.8|1957.8|2
1616570400000|2021-03-24 07:20:00|1963.9|1957.9|1963|1957|1963.9|1957.9|1963|1957|7
1616570700000|2021-03-24 07:25:00|1963.1|1957.1|1963.1|1957.1|1963.1|1957.1|1963.1|1957.1|1
1616571000000|2021-03-24 07:30:00|1964.5|1958.5|1964.3|1958.3|1964.8|1958.8|1964.3|1958.3|7
1616571300000|2021-03-24 07:35:00|1964.4|1958.4|1964|1958|1964.4|1958.4|1964|1958|3
1616571600000|2021-03-24 07:40:00|1964.1|1958.1|1964|1958|1964.1|1958.1|1964|1958|2
1616571900000|2021-03-24 07:45:00|1964.3|1958.3|1965.5|1959.5|1965.5|1959.5|1964.3|1958.3|11
1616572500000|2021-03-24 07:55:00|1964.1|1958.1|1960.9|1954.9|1964.1|1958.1|1960.8|1954.8|18
1616572800000|2021-03-24 08:00:00|1961.1|1955.1|1958.8|1952.8|1962.4|1956.4|1957.5|1951.5|34
1616573100000|2021-03-24 08:05:00|1958.5|1952.5|1959|1953|1960.9|1954.9|1958.5|1952.5|17
1616573400000|2021-03-24 08:10:00|1958.9|1952.9|1956.8|1950.8|1958.9|1952.9|1955|1949|29
1616573700000|2021-03-24 08:15:00|1957|1951|1956.4|1950.4|1957.3|1951.3|1955.5|1949.5|20
1616574000000|2021-03-24 08:20:00|1956.5|1950.5|1955.8|1949.8|1956.9|1950.9|1955|1949|17
1616574300000|2021-03-24 08:25:00|1955.9|1949.9|1956.6|1950.6|1957.4|1951.4|1955.9|1949.9|19
1616574600000|2021-03-24 08:30:00|1957|1951|1960.6|1954.6|1964.3|1958.3|1956.8|1950.8|30
1616574900000|2021-03-24 08:35:00|1960.5|1954.5|1961.9|1955.9|1961.9|1955.9|1960.5|1954.5|5
1616575200000|2021-03-24 08:40:00|1962.9|1956.9|1963.8|1957.8|1963.8|1957.8|1962.9|1956.9|5
1616575500000|2021-03-24 08:45:00|1964|1958|1965|1959|1965|1959|1964|1958|5
1616575800000|2021-03-24 08:50:00|1965.5|1959.5|1965.3|1959.3|1966.9|1960.9|1965.3|1959.3|12
1616576100000|2021-03-24 08:55:00|1965.4|1959.4|1965.9|1959.9|1967.8|1961.8|1965.4|1959.4|16
1616576400000|2021-03-24 09:00:00|1966|1960|1971.3|1965.3|1971.3|1965.3|1966|1960|13
1616576700000|2021-03-24 09:05:00|1971.5|1965.5|1969.6|1963.6|1971.5|1965.5|1969.4|1963.4|22
1616577000000|2021-03-24 09:10:00|1970|1964|1973.3|1967.3|1973.3|1967.3|1970|1964|26
1616577300000|2021-03-24 09:15:00|1972.9|1966.9|1974.3|1968.3|1974.5|1968.5|1969.1|1963.1|33
1616577600000|2021-03-24 09:20:00|1974.4|1968.4|1975.4|1969.4|1975.6|1969.6|1973.5|1967.5|23
1616577900000|2021-03-24 09:25:00|1975.6|1969.6|1975.9|1969.9|1976.3|1970.3|1975|1969|20
1616578200000|2021-03-24 09:30:00|1973.8|1967.8|1972.3|1966.3|1973.8|1967.8|1970.1|1964.1|12
1616578500000|2021-03-24 09:35:00|1972.6|1966.6|1973.5|1967.5|1973.5|1967.5|1972.6|1966.6|6
1616578800000|2021-03-24 09:40:00|1974|1968|1974|1968|1974.4|1968.4|1974|1968|6
1616579100000|2021-03-24 09:45:00|1973.8|1967.8|1973.5|1967.5|1973.8|1967.8|1973.4|1967.4|3
1616579400000|2021-03-24 09:50:00|1973.9|1967.9|1975.9|1969.9|1975.9|1969.9|1973.6|1967.6|14
1616579700000|2021-03-24 09:55:00|1975.8|1969.8|1975.1|1969.1|1975.8|1969.8|1974.3|1968.3|15
1616580000000|2021-03-24 10:00:00|1975.4|1969.4|1975.8|1969.8|1975.8|1969.8|1974.6|1968.6|17
1616580300000|2021-03-24 10:05:00|1975.1|1969.1|1975.1|1969.1|1975.3|1969.3|1974.3|1968.3|20
1616580600000|2021-03-24 10:10:00|1974.9|1968.9|1974.6|1968.6|1975.1|1969.1|1974.6|1968.6|9
1616580900000|2021-03-24 10:15:00|1974.9|1968.9|1976|1970|1976|1970|1974.5|1968.5|13
1616581200000|2021-03-24 10:20:00|1975.9|1969.9|1975.9|1969.9|1976.1|1970.1|1975.9|1969.9|4
1616581500000|2021-03-24 10:25:00|1975.6|1969.6|1975.9|1969.9|1975.9|1969.9|1975.6|1969.6|7
1616581800000|2021-03-24 10:30:00|1975.8|1969.8|1976|1970|1976|1970|1975.4|1969.4|5
1616582100000|2021-03-24 10:35:00|1975.8|1969.8|1975.4|1969.4|1976|1970|1975.4|1969.4|20
1616582400000|2021-03-24 10:40:00|1975.1|1969.1|1975.5|1969.5|1975.8|1969.8|1974.4|1968.4|9
1616583000000|2021-03-24 10:50:00|1975.3|1969.3|1974.6|1968.6|1975.5|1969.5|1974.5|1968.5|11
1616583300000|2021-03-24 10:55:00|1974.9|1968.9|1975.5|1969.5|1975.5|1969.5|1974.9|1968.9|4
1616583600000|2021-03-24 11:00:00|1975.4|1969.4|1975.4|1969.4|1975.4|1969.4|1975.4|1969.4|1
1616583900000|2021-03-24 11:05:00|1975.5|1969.5|1975.8|1969.8|1976.3|1970.3|1975.1|1969.1|8
1616584200000|2021-03-24 11:10:00|1975.1|1969.1|1972.8|1966.8|1975.1|1969.1|1971.4|1965.4|21
1616584500000|2021-03-24 11:15:00|1972.9|1966.9|1970.8|1964.8|1972.9|1966.9|1970.8|1964.8|11
1616584800000|2021-03-24 11:20:00|1970.5|1964.5|1972.3|1966.3|1972.4|1966.4|1970.1|1964.1|7
1616585100000|2021-03-24 11:25:00|1972.4|1966.4|1972.5|1966.5|1973|1967|1972.1|1966.1|11
1616585400000|2021-03-24 11:30:00|1972.6|1966.6|1973.4|1967.4|1973.4|1967.4|1972.6|1966.6|4
1616585700000|2021-03-24 11:35:00|1973.5|1967.5|1975|1969|1975.3|1969.3|1973.5|1967.5|7
1616586000000|2021-03-24 11:40:00|1975.3|1969.3|1975.3|1969.3|1976|1970|1975.1|1969.1|12
1616586300000|2021-03-24 11:45:00|1975.5|1969.5|1975.9|1969.9|1975.9|1969.9|1975.5|1969.5|3
1616586600000|2021-03-24 11:50:00|1976.1|1970.1|1975.9|1969.9|1976.1|1970.1|1975.9|1969.9|5
1616586900000|2021-03-24 11:55:00|1976|1970|1974.5|1968.5|1976|1970|1973.8|1967.8|10
1616587200000|2021-03-24 12:00:00|1974.6|1968.6|1974.8|1968.8|1974.8|1968.8|1974.6|1968.6|2
1616587500000|2021-03-24 12:05:00|1975|1969|1972.5|1966.5|1975|1969|1972.5|1966.5|8
1616587800000|2021-03-24 12:10:00|1972.9|1966.9|1972|1966|1973|1967|1972|1966|5
1616588100000|2021-03-24 12:15:00|1971.9|1965.9|1972|1966|1972|1966|1971.9|1965.9|2
1616588400000|2021-03-24 12:20:00|1972.6|1966.6|1973.6|1967.6|1975|1969|1972.6|1966.6|9
1616588700000|2021-03-24 12:25:00|1973.9|1967.9|1974.6|1968.6|1974.9|1968.9|1973.3|1967.3|7
1616589000000|2021-03-24 12:30:00|1974.9|1968.9|1973.5|1967.5|1974.9|1968.9|1973.1|1967.1|14
1616589300000|2021-03-24 12:35:00|1973.8|1967.8|1973.8|1967.8|1974.6|1968.6|1973.5|1967.5|5
1616589600000|2021-03-24 12:40:00|1973.5|1967.5|1972|1966|1973.5|1967.5|1972|1966|9
1616589900000|2021-03-24 12:45:00|1971.9|1965.9|1974.4|1968.4|1974.4|1968.4|1971.8|1965.8|49
1616590200000|2021-03-24 12:50:00|1973.9|1967.9|1971.8|1965.8|1973.9|1967.9|1971.6|1965.6|17
1616590500000|2021-03-24 12:55:00|1972|1966|1969.9|1963.9|1972|1966|1968.6|1962.6|10
1616590800000|2021-03-24 13:00:00|1970.5|1964.5|1967.1|1961.1|1970.5|1964.5|1965|1959|104
1616591100000|2021-03-24 13:05:00|1967.6|1961.6|1966.3|1960.3|1967.6|1961.6|1964.6|1958.6|41
1616591400000|2021-03-24 13:10:00|1966.1|1960.1|1963.9|1957.9|1966.1|1960.1|1963.6|1957.6|46
1616591700000|2021-03-24 13:15:00|1964|1958|1962.5|1956.5|1964|1958|1961.5|1955.5|21
1616592000000|2021-03-24 13:20:00|1962.4|1956.4|1958.3|1952.3|1962.4|1956.4|1958.3|1952.3|22
1616592300000|2021-03-24 13:25:00|1958|1952|1958.9|1952.9|1959.4|1953.4|1957.8|1951.8|20
1616592600000|2021-03-24 13:30:00|1958.6|1952.6|1960.8|1954.8|1963.1|1957.1|1958.5|1952.5|28
1616592900000|2021-03-24 13:35:00|1960.6|1954.6|1958.1|1952.1|1960.6|1954.6|1957.6|1951.6|27
1616593200000|2021-03-24 13:40:00|1958|1952|1957.6|1951.6|1958|1952|1957.5|1951.5|4
1616593500000|2021-03-24 13:45:00|1958.9|1952.9|1956.5|1950.5|1958.9|1952.9|1955.8|1949.8|44
1616593800000|2021-03-24 13:50:00|1956.4|1950.4|1954.8|1948.8|1956.4|1950.4|1954.6|1948.6|19
1616594100000|2021-03-24 13:55:00|1954.6|1948.6|1950.5|1944.5|1956.3|1950.3|1949.1|1943.1|76
1616594400000|2021-03-24 14:00:00|1950.4|1944.4|1951.8|1945.8|1953.4|1947.4|1949.9|1943.9|42
1616594700000|2021-03-24 14:05:00|1951.9|1945.9|1954|1948|1954.6|1948.6|1951.9|1945.9|21
1616595000000|2021-03-24 14:10:00|1953.9|1947.9|1950.9|1944.9|1953.9|1947.9|1950|1944|31
1616595300000|2021-03-24 14:15:00|1951|1945|1949.1|1943.1|1951|1945|1949.1|1943.1|13
1616595600000|2021-03-24 14:20:00|1949.4|1943.4|1949.6|1943.6|1950.1|1944.1|1949.4|1943.4|7
1616595900000|2021-03-24 14:25:00|1949.8|1943.8|1951.6|1945.6|1952.5|1946.5|1949.8|1943.8|17
1616596200000|2021-03-24 14:30:00|1951.5|1945.5|1951|1945|1951.5|1945.5|1949.8|1943.8|14
1616596500000|2021-03-24 14:35:00|1951.1|1945.1|1951.1|1945.1|1951.1|1945.1|1951.1|1945.1|1
1616596800000|2021-03-24 14:40:00|1950.9|1944.9|1949.9|1943.9|1950.9|1944.9|1949.4|1943.4|16
1616597100000|2021-03-24 14:45:00|1950|1944|1950.8|1944.8|1951|1945|1950|1944|11
1616597400000|2021-03-24 14:50:00|1950.9|1944.9|1952|1946|1952|1946|1950.5|1944.5|14
1616597700000|2021-03-24 14:55:00|1951.9|1945.9|1952.4|1946.4|1952.8|1946.8|1951.8|1945.8|16
1616598000000|2021-03-24 15:00:00|1952.6|1946.6|1952.4|1946.4|1954.1|1948.1|1952|1946|32
1616598300000|2021-03-24 15:05:00|1952.6|1946.6|1952.8|1946.8|1954.3|1948.3|1952.6|1946.6|17
1616598600000|2021-03-24 15:10:00|1952.4|1946.4|1952.4|1946.4|1953.5|1947.5|1952|1946|27
1616598900000|2021-03-24 15:15:00|1952.5|1946.5|1952|1946|1952.6|1946.6|1951.5|1945.5|17
1616599200000|2021-03-24 15:20:00|1952.1|1946.1|1951.5|1945.5|1952.3|1946.3|1950|1944|18
1616599500000|2021-03-24 15:25:00|1951.4|1945.4|1951|1945|1952|1946|1950|1944|32
1616599800000|2021-03-24 15:30:00|1950.3|1944.3|1948.4|1942.4|1950.3|1944.3|1948.3|1942.3|21
1616600100000|2021-03-24 15:35:00|1948.3|1942.3|1946.1|1940.1|1948.3|1942.3|1943.8|1937.8|89
1616600400000|2021-03-24 15:40:00|1946|1940|1942.4|1936.4|1946|1940|1940.8|1934.8|75
1616600700000|2021-03-24 15:45:00|1942.5|1936.5|1941|1935|1943.6|1937.6|1939.9|1933.9|40
1616601000000|2021-03-24 15:50:00|1941.3|1935.3|1941|1935|1942.6|1936.6|1940.6|1934.6|26
1616601300000|2021-03-24 15:55:00|1941.3|1935.3|1942.3|1936.3|1942.9|1936.9|1940.5|1934.5|23
1616601600000|2021-03-24 16:00:00|1942.4|1936.4|1938.3|1932.3|1942.5|1936.5|1937.9|1931.9|45
1616601900000|2021-03-24 16:05:00|1938|1932|1944.4|1938.4|1944.4|1938.4|1936|1930|117
1616602200000|2021-03-24 16:10:00|1941.8|1935.8|1938.8|1932.8|1942.5|1936.5|1938.8|1932.8|60
1616602500000|2021-03-24 16:15:00|1938.9|1932.9|1944.1|1938.1|1945.1|1939.1|1938.9|1932.9|125
1616602800000|2021-03-24 16:20:00|1944|1938|1943.9|1937.9|1944.6|1938.6|1942.8|1936.8|28
1616603100000|2021-03-24 16:25:00|1943.5|1937.5|1942.5|1936.5|1944.4|1938.4|1941.9|1935.9|38
1616603400000|2021-03-24 16:30:00|1943.6|1937.6|1943.4|1937.4|1944.6|1938.6|1942.4|1936.4|21
1616603700000|2021-03-24 16:35:00|1942.9|1936.9|1942.6|1936.6|1942.9|1936.9|1942.3|1936.3|12
1616604000000|2021-03-24 16:40:00|1942.5|1936.5|1941.1|1935.1|1943.1|1937.1|1941.1|1935.1|10
1616604300000|2021-03-24 16:45:00|1941.3|1935.3|1943|1937|1943|1937|1941.3|1935.3|7
1616604600000|2021-03-24 16:50:00|1943.9|1937.9|1944.1|1938.1|1945|1939|1943|1937|13
1616604900000|2021-03-24 16:55:00|1945.4|1939.4|1944.9|1938.9|1945.4|1939.4|1944.9|1938.9|7
1616605200000|2021-03-24 17:00:00|1944.6|1938.6|1942.5|1936.5|1944.9|1938.9|1942.5|1936.5|6
1616605500000|2021-03-24 17:05:00|1942.3|1936.3|1941.1|1935.1|1942.3|1936.3|1941.1|1935.1|3
1616605800000|2021-03-24 17:10:00|1941.4|1935.4|1941.1|1935.1|1941.4|1935.4|1941.1|1935.1|2
1616606100000|2021-03-24 17:15:00|1940.9|1934.9|1939|1933|1941|1935|1938.9|1932.9|7
1616606400000|2021-03-24 17:20:00|1939.1|1933.1|1939.1|1933.1|1939.1|1933.1|1939.1|1933.1|1
1616606700000|2021-03-24 17:25:00|1939.9|1933.9|1942.9|1936.9|1944.9|1938.9|1939.9|1933.9|26
1616607000000|2021-03-24 17:30:00|1943.1|1937.1|1944.4|1938.4|1944.4|1938.4|1943.1|1937.1|7
1616607300000|2021-03-24 17:35:00|1945|1939|1945.3|1939.3|1945.3|1939.3|1945|1939|2
1616607600000|2021-03-24 17:40:00|1944.5|1938.5|1940.4|1934.4|1944.5|1938.5|1940.4|1934.4|10
1616607900000|2021-03-24 17:45:00|1940.5|1934.5|1940.4|1934.4|1940.5|1934.5|1940.4|1934.4|2
1616608200000|2021-03-24 17:50:00|1940.9|1934.9|1941.4|1935.4|1941.4|1935.4|1940.9|1934.9|2
1616608500000|2021-03-24 17:55:00|1941.1|1935.1|1941.1|1935.1|1941.1|1935.1|1941.1|1935.1|1
1616634000000|2021-03-25 01:00:00|1937.5|1926.3|1940.3|1934.3|1940.8|1934.8|1937.5|1926.3|4
1616634300000|2021-03-25 01:05:00|1940.5|1934.5|1941.4|1935.4|1941.6|1935.6|1940.5|1934.5|6
1616634600000|2021-03-25 01:10:00|1941.5|1935.5|1938.8|1932.8|1941.5|1935.5|1938.5|1932.5|11
1616634900000|2021-03-25 01:15:00|1938.4|1932.4|1936.9|1930.9|1938.4|1932.4|1936|1930|15
1616635200000|2021-03-25 01:20:00|1936.6|1930.6|1935.1|1929.1|1936.6|1930.6|1934.5|1928.5|35
1616635500000|2021-03-25 01:25:00|1934.8|1928.8|1934.3|1928.3|1935.1|1929.1|1934.1|1928.1|14
1616635800000|2021-03-25 01:30:00|1934.4|1928.4|1930.9|1924.9|1934.4|1928.4|1930.4|1924.4|26
1616636100000|2021-03-25 01:35:00|1930.8|1924.8|1931|1925|1931.9|1925.9|1929.4|1923.4|49
1616636400000|2021-03-25 01:40:00|1931.3|1925.3|1930.6|1924.6|1931.3|1925.3|1929.5|1923.5|27
1616636700000|2021-03-25 01:45:00|1930.3|1924.3|1932.1|1926.1|1933.1|1927.1|1929.5|1923.5|38
1616637000000|2021-03-25 01:50:00|1932.3|1926.3|1930.4|1924.4|1933|1927|1930.3|1924.3|21
1616637300000|2021-03-25 01:55:00|1930.3|1924.3|1929|1923|1930.3|1924.3|1929|1923|19
1616637600000|2021-03-25 02:00:00|1929.3|1923.3|1930.6|1924.6|1930.6|1924.6|1927|1921|27
1616637900000|2021-03-25 02:05:00|1930.9|1924.9|1931.5|1925.5|1932.4|1926.4|1930.9|1924.9|14
1616638200000|2021-03-25 02:10:00|1931.4|1925.4|1931.6|1925.6|1931.6|1925.6|1931.3|1925.3|6
1616638800000|2021-03-25 02:20:00|1931.9|1925.9|1932.8|1926.8|1934.3|1928.3|1931.9|1925.9|10
1616639100000|2021-03-25 02:25:00|1933.1|1927.1|1933.3|1927.3|1933.3|1927.3|1933.1|1927.1|2
1616639400000|2021-03-25 02:30:00|1932.8|1926.8|1932.6|1926.6|1933.3|1927.3|1932.3|1926.3|16
1616639700000|2021-03-25 02:35:00|1932.8|1926.8|1929.9|1923.9|1932.8|1926.8|1929.8|1923.8|8
1616640000000|2021-03-25 02:40:00|1929.8|1923.8|1929.8|1923.8|1929.9|1923.9|1929.6|1923.6|5
1616640300000|2021-03-25 02:45:00|1929.6|1923.6|1929.5|1923.5|1929.9|1923.9|1929.5|1923.5|11
1616640600000|2021-03-25 02:50:00|1929|1923|1928.5|1922.5|1929.3|1923.3|1928.3|1922.3|15
1616641200000|2021-03-25 03:00:00|1928.4|1922.4|1927.1|1921.1|1928.4|1922.4|1927.1|1921.1|10
1616641500000|2021-03-25 03:05:00|1927|1921|1925.8|1919.8|1927|1921|1925.8|1919.8|8
1616641800000|2021-03-25 03:10:00|1925.9|1919.9|1926.4|1920.4|1926.4|1920.4|1925.6|1919.6|9
1616642100000|2021-03-25 03:15:00|1926.5|1920.5|1926.5|1920.5|1926.5|1920.5|1926.5|1920.5|1
1616642400000|2021-03-25 03:20:00|1926.4|1920.4|1926.4|1920.4|1926.5|1920.5|1926.4|1920.4|3
1616642700000|2021-03-25 03:25:00|1926.9|1920.9|1926.8|1920.8|1926.9|1920.9|1926.8|1920.8|2
1616643000000|2021-03-25 03:30:00|1926.5|1920.5|1928|1922|1928|1922|1926.5|1920.5|8
1616643300000|2021-03-25 03:35:00|1928.3|1922.3|1928.6|1922.6|1928.6|1922.6|1928.3|1922.3|2
1616643600000|2021-03-25 03:40:00|1928.5|1922.5|1928.6|1922.6|1928.6|1922.6|1928.5|1922.5|2
1616645100000|2021-03-25 04:05:00|1928.1|1922.1|1928.1|1922.1|1928.1|1922.1|1928.1|1922.1|1
1616645400000|2021-03-25 04:10:00|1928.5|1922.5|1927.6|1921.6|1928.5|1922.5|1927.6|1921.6|2
1616645700000|2021-03-25 04:15:00|1927.5|1921.5|1927.4|1921.4|1927.5|1921.5|1927.4|1921.4|2
1616646600000|2021-03-25 04:30:00|1927.3|1921.3|1927|1921|1927.3|1921.3|1926.5|1920.5|5
1616646900000|2021-03-25 04:35:00|1927.1|1921.1|1926.9|1920.9|1927.1|1921.1|1926.8|1920.8|8
1616647200000|2021-03-25 04:40:00|1927.1|1921.1|1926.5|1920.5|1927.1|1921.1|1926.5|1920.5|2
1616647500000|2021-03-25 04:45:00|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1
1616648700000|2021-03-25 05:05:00|1927|1921|1926.6|1920.6|1927|1921|1926.6|1920.6|2
1616649900000|2021-03-25 05:25:00|1927.1|1921.1|1927.9|1921.9|1927.9|1921.9|1927.1|1921.1|4
1616650200000|2021-03-25 05:30:00|1927.8|1921.8|1927.1|1921.1|1927.8|1921.8|1926.8|1920.8|12
1616650500000|2021-03-25 05:35:00|1927.3|1921.3|1927.3|1921.3|1927.3|1921.3|1926.4|1920.4|7
1616650800000|2021-03-25 05:40:00|1927|1921|1926.5|1920.5|1927|1921|1925.9|1919.9|7
1616651100000|2021-03-25 05:45:00|1926.3|1920.3|1926.1|1920.1|1926.5|1920.5|1925.8|1919.8|11
1616651400000|2021-03-25 05:50:00|1926|1920|1924.4|1918.4|1926|1920|1924.3|1918.3|8
1616651700000|2021-03-25 05:55:00|1924.3|1918.3|1924.3|1918.3|1924.3|1918.3|1924.3|1918.3|1
1616652000000|2021-03-25 06:00:00|1924.1|1918.1|1924.5|1918.5|1924.5|1918.5|1923.8|1917.8|6
1616652900000|2021-03-25 06:15:00|1924.6|1918.6|1925.6|1919.6|1927.4|1921.4|1924.6|1918.6|16
1616653200000|2021-03-25 06:20:00|1926.4|1920.4|1924.9|1918.9|1926.4|1920.4|1924.9|1918.9|5
1616653500000|2021-03-25 06:25:00|1925.3|1919.3|1924.6|1918.6|1925.3|1919.3|1924.6|1918.6|7
1616653800000|2021-03-25 06:30:00|1924.4|1918.4|1924.5|1918.5|1926.5|1920.5|1924.4|1918.4|15
1616654100000|2021-03-25 06:35:00|1924.6|1918.6|1927.4|1921.4|1927.8|1921.8|1924.6|1918.6|17
1616654400000|2021-03-25 06:40:00|1927.5|1921.5|1927.4|1921.4|1927.5|1921.5|1927.4|1921.4|2
1616654700000|2021-03-25 06:45:00|1927|1921|1925.9|1919.9|1927|1921|1925.8|1919.8|8
1616655000000|2021-03-25 06:50:00|1925.6|1919.6|1925.5|1919.5|1925.8|1919.8|1925.5|1919.5|4
1616655300000|2021-03-25 06:55:00|1925.4|1919.4|1926|1920|1926.1|1920.1|1925.1|1919.1|12
1616655900000|2021-03-25 07:05:00|1926.6|1920.6|1926.1|1920.1|1926.6|1920.6|1926.1|1920.1|5
1616656200000|2021-03-25 07:10:00|1926.4|1920.4|1927.9|1921.9|1927.9|1921.9|1926.4|1920.4|4
1616656800000|2021-03-25 07:20:00|1928.4|1922.4|1929.3|1923.3|1929.4|1923.4|1928.4|1922.4|5
1616657100000|2021-03-25 07:25:00|1929.9|1923.9|1932.4|1926.4|1932.5|1926.5|1929.9|1923.9|47
1616657400000|2021-03-25 07:30:00|1932.5|1926.5|1933.3|1927.3|1933.3|1927.3|1932.5|1926.5|4
1616657700000|2021-03-25 07:35:00|1933.1|1927.1|1930.3|1924.3|1933.1|1927.1|1930|1924|10
1616658600000|2021-03-25 07:50:00|1929.6|1923.6|1928.4|1922.4|1930|1924|1928.4|1922.4|8
1616658900000|2021-03-25 07:55:00|1928.1|1922.1|1930.4|1924.4|1930.4|1924.4|1927.6|1921.6|12
1616659200000|2021-03-25 08:00:00|1930|1924|1926.3|1920.3|1930|1924|1922.9|1916.9|48
1616659500000|2021-03-25 08:05:00|1926.4|1920.4|1926.6|1920.6|1926.6|1920.6|1925.4|1919.4|25
1616659800000|2021-03-25 08:10:00|1926.5|1920.5|1924.6|1918.6|1926.5|1920.5|1924|1918|28
1616660100000|2021-03-25 08:15:00|1924.9|1918.9|1926.6|1920.6|1926.8|1920.8|1924.4|1918.4|19
1616660400000|2021-03-25 08:20:00|1926.4|1920.4|1926.5|1920.5|1926.6|1920.6|1926|1920|14
1616660700000|2021-03-25 08:25:00|1926.4|1920.4|1924.8|1918.8|1926.4|1920.4|1924.1|1918.1|15
1616661000000|2021-03-25 08:30:00|1925|1919|1926.3|1920.3|1926.8|1920.8|1925|1919|17
1616661300000|2021-03-25 08:35:00|1926.1|1920.1|1926.4|1920.4|1928.8|1922.8|1926.1|1920.1|14
1616661600000|2021-03-25 08:40:00|1926.3|1920.3|1926.6|1920.6|1926.6|1920.6|1925|1919|18
1616661900000|2021-03-25 08:45:00|1927.1|1921.1|1930.8|1924.8|1930.8|1924.8|1927.1|1921.1|20
1616662200000|2021-03-25 08:50:00|1930.9|1924.9|1933.8|1927.8|1934.3|1928.3|1929|1923|28
1616662500000|2021-03-25 08:55:00|1933.5|1927.5|1933.1|1927.1|1933.5|1927.5|1930.4|1924.4|26
1616662800000|2021-03-25 09:00:00|1933.4|1927.4|1933.9|1927.9|1934|1928|1931.5|1925.5|22
1616663100000|2021-03-25 09:05:00|1934|1928|1935.5|1929.5|1935.5|1929.5|1933.4|1927.4|15
1616663400000|2021-03-25 09:10:00|1935.8|1929.8|1938.3|1932.3|1938.3|1932.3|1935.8|1929.8|10
1616663700000|2021-03-25 09:15:00|1938|1932|1937.1|1931.1|1938.3|1932.3|1936.8|1930.8|22
1616664000000|2021-03-25 09:20:00|1936.8|1930.8|1934|1928|1936.8|1930.8|1933.8|1927.8|22
1616664300000|2021-03-25 09:25:00|1934.1|1928.1|1933.9|1927.9|1934.4|1928.4|1933.8|1927.8|19
1616664600000|2021-03-25 09:30:00|1933.8|1927.8|1931.5|1925.5|1933.8|1927.8|1930.8|1924.8|33
1616664900000|2021-03-25 09:35:00|1931.4|1925.4|1930.5|1924.5|1931.4|1925.4|1929.9|1923.9|14
1616665200000|2021-03-25 09:40:00|1930.4|1924.4|1928.9|1922.9|1930.4|1924.4|1928.9|1922.9|21
1616665500000|2021-03-25 09:45:00|1929.1|1923.1|1930.5|1924.5|1930.6|1924.6|1928.8|1922.8|16
1616665800000|2021-03-25 09:50:00|1930.4|1924.4|1930.4|1924.4|1930.4|1924.4|1929.4|1923.4|15
1616666100000|2021-03-25 09:55:00|1930.3|1924.3|1928.5|1922.5|1930.3|1924.3|1928.5|1922.5|16
1616666400000|2021-03-25 10:00:00|1928.9|1922.9|1929.3|1923.3|1929.4|1923.4|1928.4|1922.4|17
1616666700000|2021-03-25 10:05:00|1929.1|1923.1|1928.9|1922.9|1929.1|1923.1|1927.6|1921.6|19
1616667000000|2021-03-25 10:10:00|1928.6|1922.6|1927.8|1921.8|1928.9|1922.9|1927.8|1921.8|15
1616667300000|2021-03-25 10:15:00|1927.6|1921.6|1928.5|1922.5|1928.9|1922.9|1927.3|1921.3|19
1616667600000|2021-03-25 10:20:00|1928.1|1922.1|1930.3|1924.3|1930.3|1924.3|1927.8|1921.8|19
1616667900000|2021-03-25 10:25:00|1930|1924|1929|1923|1931|1925|1929|1923|19
1616668200000|2021-03-25 10:30:00|1928.8|1922.8|1927.9|1921.9|1929|1923|1927.8|1921.8|9
1616668500000|2021-03-25 10:35:00|1927.8|1921.8|1927.6|1921.6|1928.6|1922.6|1927.6|1921.6|10
1616668800000|2021-03-25 10:40:00|1927.4|1921.4|1927.6|1921.6|1927.8|1921.8|1927.4|1921.4|4
1616669400000|2021-03-25 10:50:00|1927.9|1921.9|1929.3|1923.3|1929.3|1923.3|1927.5|1921.5|16
1616669700000|2021-03-25 10:55:00|1929.6|1923.6|1929.1|1923.1|1929.6|1923.6|1929.1|1923.1|3
1616670000000|2021-03-25 11:00:00|1928.9|1922.9|1927.6|1921.6|1928.9|1922.9|1927.6|1921.6|12
1616670300000|2021-03-25 11:05:00|1927.5|1921.5|1927.5|1921.5|1927.5|1921.5|1927.5|1921.5|1
1616670600000|2021-03-25 11:10:00|1927.6|1921.6|1936.1|1930.1|1936.3|1930.3|1927.4|1921.4|33
1616670900000|2021-03-25 11:15:00|1936.4|1930.4|1936.3|1930.3|1938.5|1932.5|1936|1930|31
1616671200000|2021-03-25 11:20:00|1936.1|1930.1|1938.8|1932.8|1938.8|1932.8|1936.1|1930.1|21
1616671500000|2021-03-25 11:25:00|1938.5|1932.5|1942.1|1936.1|1942.3|1936.3|1938.3|1932.3|25
1616671800000|2021-03-25 11:30:00|1941.8|1935.8|1935.5|1929.5|1941.8|1935.8|1935.5|1929.5|15
1616672100000|2021-03-25 11:35:00|1935.4|1929.4|1940.5|1934.5|1940.8|1934.8|1934.4|1928.4|15
1616672400000|2021-03-25 11:40:00|1939.8|1933.8|1939.3|1933.3|1940|1934|1939.3|1933.3|9
1616672700000|2021-03-25 11:45:00|1939.4|1933.4|1939.5|1933.5|1939.5|1933.5|1939.4|1933.4|2
1616673000000|2021-03-25 11:50:00|1939.3|1933.3|1937.6|1931.6|1939.3|1933.3|1937.4|1931.4|7
1616673300000|2021-03-25 11:55:00|1937.5|1931.5|1937.5|1931.5|1937.5|1931.5|1937.5|1931.5|1
1616673600000|2021-03-25 12:00:00|1937.1|1931.1|1936.9|1930.9|1937.6|1931.6|1932.8|1926.8|24
1616673900000|2021-03-25 12:05:00|1936.8|1930.8|1937.4|1931.4|1937.4|1931.4|1935.5|1929.5|8
1616674200000|2021-03-25 12:10:00|1937.6|1931.6|1937.9|1931.9|1938.4|1932.4|1937.6|1931.6|9
1616674500000|2021-03-25 12:15:00|1937.4|1931.4|1936.6|1930.6|1937.5|1931.5|1936.3|1930.3|11
1616674800000|2021-03-25 12:20:00|1936.8|1930.8|1932.6|1926.6|1936.8|1930.8|1932.3|1926.3|20
1616675100000|2021-03-25 12:25:00|1932.3|1926.3|1935.9|1929.9|1935.9|1929.9|1932.3|1926.3|16
1616675400000|2021-03-25 12:30:00|1936|1930|1937.9|1931.9|1937.9|1931.9|1934.9|1928.9|12
1616675700000|2021-03-25 12:35:00|1937.8|1931.8|1934.9|1928.9|1937.9|1931.9|1933|1927|32
1616676000000|2021-03-25 12:40:00|1935.1|1929.1|1931.4|1925.4|1935.1|1929.1|1930.4|1924.4|31
1616676300000|2021-03-25 12:45:00|1931.6|1925.6|1934.8|1928.8|1936.5|1930.5|1931.6|1925.6|124
1616676600000|2021-03-25 12:50:00|1934.6|1928.6|1934.9|1928.9|1936|1930|1934.3|1928.3|29
1616676900000|2021-03-25 12:55:00|1934.6|1928.6|1935.9|1929.9|1935.9|1929.9|1932|1926|34
1616677200000|2021-03-25 13:00:00|1935.8|1929.8|1938.8|1932.8|1939.4|1933.4|1932.4|1926.4|87
1616677500000|2021-03-25 13:05:00|1938.9|1932.9|1934.6|1928.6|1938.9|1932.9|1933.5|1927.5|78
1616677800000|2021-03-25 13:10:00|1933.9|1927.9|1934.5|1928.5|1935|1929|1932.6|1926.6|69
1616678100000|2021-03-25 13:15:00|1934.4|1928.4|1934.3|1928.3|1936.3|1930.3|1933.4|1927.4|115
1616678400000|2021-03-25 13:20:00|1934.4|1928.4|1938.3|1932.3|1938.8|1932.8|1934.3|1928.3|78
1616678700000|2021-03-25 13:25:00|1938.4|1932.4|1939.3|1933.3|1939.8|1933.8|1936.8|1930.8|61
1616679000000|2021-03-25 13:30:00|1939.1|1933.1|1939.9|1933.9|1940.1|1934.1|1938|1932|82
1616679300000|2021-03-25 13:35:00|1939.5|1933.5|1938|1932|1939.5|1933.5|1937.1|1931.1|39
1616679600000|2021-03-25 13:40:00|1938.1|1932.1|1939.6|1933.6|1941.3|1935.3|1937.9|1931.9|21
1616679900000|2021-03-25 13:45:00|1939.3|1933.3|1937.6|1931.6|1939.6|1933.6|1937.6|1931.6|30
1616680200000|2021-03-25 13:50:00|1937.5|1931.5|1934.8|1928.8|1937.5|1931.5|1934.8|1928.8|16
1616680500000|2021-03-25 13:55:00|1934.4|1928.4|1933.9|1927.9|1934.4|1928.4|1933|1927|19
1616680800000|2021-03-25 14:00:00|1934|1928|1936.1|1930.1|1936.6|1930.6|1934|1928|26
1616681100000|2021-03-25 14:05:00|1936.4|1930.4|1938.1|1932.1|1938.4|1932.4|1936.4|1930.4|16
1616681400000|2021-03-25 14:10:00|1938.4|1932.4|1940.3|1934.3|1940.8|1934.8|1938.4|1932.4|36
1616681700000|2021-03-25 14:15:00|1940.1|1934.1|1937.5|1931.5|1940.1|1934.1|1935|1929|31
1616682000000|2021-03-25 14:20:00|1937.3|1931.3|1942|1936|1942|1936|1937.3|1931.3|20
1616682300000|2021-03-25 14:25:00|1941.8|1935.8|1941.3|1935.3|1942.3|1936.3|1941.1|1935.1|18
1616682600000|2021-03-25 14:30:00|1941|1935|1941.3|1935.3|1942|1936|1940.4|1934.4|23
1616682900000|2021-03-25 14:35:00|1941|1935|1940.5|1934.5|1941.3|1935.3|1939.3|1933.3|36
1616683200000|2021-03-25 14:40:00|1940.6|1934.6|1940.6|1934.6|1940.6|1934.6|1939.9|1933.9|17
1616683500000|2021-03-25 14:45:00|1940.4|1934.4|1939.3|1933.3|1942|1936|1938.6|1932.6|26
1616683800000|2021-03-25 14:50:00|1939.1|1933.1|1939.1|1933.1|1939.4|1933.4|1938.1|1932.1|12
1616684100000|2021-03-25 14:55:00|1939.3|1933.3|1937.4|1931.4|1939.8|1933.8|1937.3|1931.3|26
1616684400000|2021-03-25 15:00:00|1937.3|1931.3|1932.3|1926.3|1937.3|1931.3|1931.8|1925.8|26
1616684700000|2021-03-25 15:05:00|1932.1|1926.1|1929.6|1923.6|1932.3|1926.3|1928.8|1922.8|30
1616685000000|2021-03-25 15:10:00|1929.3|1923.3|1930.9|1924.9|1930.9|1924.9|1928.9|1922.9|19
1616685300000|2021-03-25 15:15:00|1930.8|1924.8|1933|1927|1933.3|1927.3|1929.3|1923.3|26
1616685600000|2021-03-25 15:20:00|1932.4|1926.4|1932|1926|1932.4|1926.4|1931.8|1925.8|7
1616685900000|2021-03-25 15:25:00|1931.9|1925.9|1931.1|1925.1|1931.9|1925.9|1929.4|1923.4|18
1616686200000|2021-03-25 15:30:00|1931.3|1925.3|1931.4|1925.4|1932.3|1926.3|1930.3|1924.3|25
1616686500000|2021-03-25 15:35:00|1931.3|1925.3|1931.6|1925.6|1931.6|1925.6|1929.6|1923.6|24
1616686800000|2021-03-25 15:40:00|1931.3|1925.3|1929.5|1923.5|1931.6|1925.6|1929.3|1923.3|12
1616687100000|2021-03-25 15:45:00|1929.3|1923.3|1928.6|1922.6|1929.4|1923.4|1928.6|1922.6|7
1616687400000|2021-03-25 15:50:00|1928.4|1922.4|1928.8|1922.8|1928.8|1922.8|1927.6|1921.6|13
1616687700000|2021-03-25 15:55:00|1928.9|1922.9|1928.6|1922.6|1929|1923|1928|1922|25
1616688000000|2021-03-25 16:00:00|1928.9|1922.9|1928.5|1922.5|1928.9|1922.9|1928.3|1922.3|14
1616688300000|2021-03-25 16:05:00|1928.3|1922.3|1927.3|1921.3|1928.3|1922.3|1925.3|1919.3|35
1616688600000|2021-03-25 16:10:00|1927.5|1921.5|1925.5|1919.5|1927.5|1921.5|1925.3|1919.3|24
1616688900000|2021-03-25 16:15:00|1925.3|1919.3|1923.6|1917.6|1926.4|1920.4|1920.8|1914.8|93
1616689200000|2021-03-25 16:20:00|1923.8|1917.8|1926.1|1920.1|1926.1|1920.1|1923.3|1917.3|27
1616689500000|2021-03-25 16:25:00|1926.3|1920.3|1929|1923|1929.6|1923.6|1925.9|1919.9|9
1616689800000|2021-03-25 16:30:00|1928.9|1922.9|1934.4|1928.4|1935.4|1929.4|1928.9|1922.9|42
1616690100000|2021-03-25 16:35:00|1934.3|1928.3|1935.3|1929.3|1935.3|1929.3|1933|1927|38
1616690400000|2021-03-25 16:40:00|1935|1929|1942.4|1936.4|1943|1937|1935|1929|48
1616690700000|2021-03-25 16:45:00|1942.5|1936.5|1940|1934|1942.8|1936.8|1939.9|1933.9|22
1616691000000|2021-03-25 16:50:00|1939.8|1933.8|1938.3|1932.3|1939.8|1933.8|1938|1932|7
1616691300000|2021-03-25 16:55:00|1938.1|1932.1|1938.3|1932.3|1940.3|1934.3|1938.1|1932.1|8
1616691600000|2021-03-25 17:00:00|1938.4|1932.4|1938.4|1932.4|1939.8|1933.8|1936.1|1930.1|17
1616691900000|2021-03-25 17:05:00|1941.1|1935.1|1940.3|1934.3|1941.3|1935.3|1939.9|1933.9|12
1616692200000|2021-03-25 17:10:00|1941.3|1935.3|1940.9|1934.9|1941.3|1935.3|1940.9|1934.9|2
1616692500000|2021-03-25 17:15:00|1941.6|1935.6|1945.1|1939.1|1945.1|1939.1|1941.6|1935.6|4
1616692800000|2021-03-25 17:20:00|1944.5|1938.5|1948.1|1942.1|1948.4|1942.4|1944.5|1938.5|5
1616693100000|2021-03-25 17:25:00|1949.4|1943.4|1948.4|1942.4|1949.8|1943.8|1947.8|1941.8|25
1616693400000|2021-03-25 17:30:00|1948.3|1942.3|1947|1941|1948.3|1942.3|1947|1941|4
1616693700000|2021-03-25 17:35:00|1947.1|1941.1|1947.1|1941.1|1947.4|1941.4|1947.1|1941.1|3
1616694000000|2021-03-25 17:40:00|1946.8|1940.8|1947.1|1941.1|1947.1|1941.1|1946.8|1940.8|2
1616694300000|2021-03-25 17:45:00|1947.5|1941.5|1947.9|1941.9|1949.4|1943.4|1947.1|1941.1|52
1616694600000|2021-03-25 17:50:00|1947.5|1941.5|1945.9|1939.9|1947.5|1941.5|1943.9|1937.9|22
1616720400000|2021-03-26 01:00:00|1944.3|1933|1938.6|1932.6|1944.3|1933.4|1938.5|1932.5|21
1616720700000|2021-03-26 01:05:00|1938.5|1932.5|1938.6|1932.6|1938.6|1932.6|1938.5|1932.5|2
1616721600000|2021-03-26 01:20:00|1938|1932|1939.1|1933.1|1939.1|1933.1|1937.9|1931.9|6
1616722200000|2021-03-26 01:30:00|1939|1933|1940.3|1934.3|1940.3|1934.3|1939|1933|4
1616722800000|2021-03-26 01:40:00|1940.5|1934.5|1940.5|1934.5|1940.5|1934.5|1940.5|1934.5|1
1616723100000|2021-03-26 01:45:00|1940.6|1934.6|1940.5|1934.5|1940.6|1934.6|1940.5|1934.5|2
1616723400000|2021-03-26 01:50:00|1940.4|1934.4|1940.4|1934.4|1940.4|1934.4|1940.4|1934.4|1
1616723700000|2021-03-26 01:55:00|1940.5|1934.5|1940.5|1934.5|1940.9|1934.9|1940.5|1934.5|7
1616724000000|2021-03-26 02:00:00|1940.6|1934.6|1940.5|1934.5|1940.6|1934.6|1940.5|1934.5|2
1616724300000|2021-03-26 02:05:00|1940.1|1934.1|1939.9|1933.9|1940.1|1934.1|1939.9|1933.9|4
1616724600000|2021-03-26 02:10:00|1940|1934|1940|1934|1940.3|1934.3|1940|1934|9
1616725800000|2021-03-26 02:30:00|1940.1|1934.1|1939.1|1933.1|1940.3|1934.3|1938.9|1932.9|7
1616726100000|2021-03-26 02:35:00|1940.4|1934.4|1939.8|1933.8|1940.4|1934.4|1939.8|1933.8|2
1616727900000|2021-03-26 03:05:00|1940|1934|1940.4|1934.4|1940.4|1934.4|1940|1934|3
1616728200000|2021-03-26 03:10:00|1940.6|1934.6|1942.6|1936.6|1942.6|1936.6|1940.6|1934.6|6
1616728500000|2021-03-26 03:15:00|1942.4|1936.4|1942.6|1936.6|1942.6|1936.6|1942.4|1936.4|4
1616728800000|2021-03-26 03:20:00|1942.4|1936.4|1941.6|1935.6|1942.5|1936.5|1941.6|1935.6|13
1616729100000|2021-03-26 03:25:00|1941.5|1935.5|1941.8|1935.8|1941.8|1935.8|1941.5|1935.5|2
1616729400000|2021-03-26 03:30:00|1942.1|1936.1|1943|1937|1943.9|1937.9|1942.1|1936.1|13
1616730000000|2021-03-26 03:40:00|1943.1|1937.1|1943.8|1937.8|1943.8|1937.8|1943.1|1937.1|3
1616730300000|2021-03-26 03:45:00|1943.9|1937.9|1943.9|1937.9|1944.8|1938.8|1943.9|1937.9|15
1616730600000|2021-03-26 03:50:00|1943.6|1937.6|1944.1|1938.1|1944.5|1938.5|1943.6|1937.6|13
1616730900000|2021-03-26 03:55:00|1944.4|1938.4|1944.1|1938.1|1944.5|1938.5|1943.8|1937.8|10
1616731200000|2021-03-26 04:00:00|1943.9|1937.9|1942.6|1936.6|1943.9|1937.9|1942.6|1936.6|9
1616731800000|2021-03-26 04:10:00|1942.1|1936.1|1942.1|1936.1|1942.1|1936.1|1941.9|1935.9|4
1616732100000|2021-03-26 04:15:00|1942|1936|1941.8|1935.8|1942|1936|1941.8|1935.8|2
1616732400000|2021-03-26 04:20:00|1941.5|1935.5|1941.3|1935.3|1941.5|1935.5|1941.3|1935.3|4
1616732700000|2021-03-26 04:25:00|1940.9|1934.9|1940.1|1934.1|1940.9|1934.9|1940.1|1934.1|5
1616733300000|2021-03-26 04:35:00|1939.9|1933.9|1939.3|1933.3|1939.9|1933.9|1938.9|1932.9|4
1616733600000|2021-03-26 04:40:00|1938.6|1932.6|1938.8|1932.8|1938.8|1932.8|1938.6|1932.6|2
1616733900000|2021-03-26 04:45:00|1938.9|1932.9|1942.4|1936.4|1943|1937|1938.9|1932.9|23
1616734200000|2021-03-26 04:50:00|1942.3|1936.3|1941.3|1935.3|1942.4|1936.4|1941.3|1935.3|9
1616734800000|2021-03-26 05:00:00|1941.5|1935.5|1940.6|1934.6|1941.8|1935.8|1940.5|1934.5|7
1616735100000|2021-03-26 05:05:00|1940.1|1934.1|1939.5|1933.5|1940.3|1934.3|1938.9|1932.9|7
1616735400000|2021-03-26 05:10:00|1938.1|1932.1|1938|1932|1938.1|1932.1|1937.8|1931.8|3
1616735700000|2021-03-26 05:15:00|1937.8|1931.8|1937.9|1931.9|1938|1932|1937.8|1931.8|3
1616736300000|2021-03-26 05:25:00|1938.1|1932.1|1938.4|1932.4|1938.6|1932.6|1938|1932|11
1616736600000|2021-03-26 05:30:00|1938.5|1932.5|1945.1|1939.1|1945.1|1939.1|1938.5|1932.5|66
1616736900000|2021-03-26 05:35:00|1944.9|1938.9|1945.5|1939.5|1946.4|1940.4|1944.9|1938.9|42
1616737200000|2021-03-26 05:40:00|1945.8|1939.8|1945.3|1939.3|1947.1|1941.1|1944.6|1938.6|50
1616737500000|2021-03-26 05:45:00|1945.8|1939.8|1947.3|1941.3|1948|1942|1945.8|1939.8|31
1616737800000|2021-03-26 05:50:00|1947.1|1941.1|1946.5|1940.5|1947.1|1941.1|1945.8|1939.8|18
1616738100000|2021-03-26 05:55:00|1947|1941|1946.6|1940.6|1947.1|1941.1|1945.6|1939.6|10
1616738400000|2021-03-26 06:00:00|1946.8|1940.8|1946.4|1940.4|1947.1|1941.1|1945.6|1939.6|15
1616738700000|2021-03-26 06:05:00|1946.6|1940.6|1944.4|1938.4|1947|1941|1944.1|1938.1|19
1616739000000|2021-03-26 06:10:00|1944.1|1938.1|1944.1|1938.1|1944.6|1938.6|1944.1|1938.1|5
1616739300000|2021-03-26 06:15:00|1944.3|1938.3|1942.8|1936.8|1944.3|1938.3|1942|1936|21
1616739600000|2021-03-26 06:20:00|1943.1|1937.1|1942|1936|1944|1938|1941.8|1935.8|17
1616739900000|2021-03-26 06:25:00|1942.1|1936.1|1942.9|1936.9|1942.9|1936.9|1942.1|1936.1|10
1616740200000|2021-03-26 06:30:00|1943.4|1937.4|1943.6|1937.6|1944.8|1938.8|1942.9|1936.9|39
1616740500000|2021-03-26 06:35:00|1943.8|1937.8|1940.6|1934.6|1943.8|1937.8|1940.6|1934.6|10
1616740800000|2021-03-26 06:40:00|1940.8|1934.8|1941.9|1935.9|1942.1|1936.1|1939.9|1933.9|25
1616741100000|2021-03-26 06:45:00|1942|1936|1943.6|1937.6|1945.4|1939.4|1942|1936|15
1616741400000|2021-03-26 06:50:00|1943.5|1937.5|1942.5|1936.5|1943.5|1937.5|1941.9|1935.9|4
1616741700000|2021-03-26 06:55:00|1942.8|1936.8|1941.1|1935.1|1942.8|1936.8|1940.8|1934.8|8
1616742300000|2021-03-26 07:05:00|1940.6|1934.6|1940.5|1934.5|1941.4|1935.4|1940.5|1934.5|7
1616742600000|2021-03-26 07:10:00|1940.3|1934.3|1938.8|1932.8|1940.3|1934.3|1938.4|1932.4|10
1616742900000|2021-03-26 07:15:00|1938.4|1932.4|1938.8|1932.8|1939.3|1933.3|1938.4|1932.4|7
1616743200000|2021-03-26 07:20:00|1939.1|1933.1|1938.6|1932.6|1939.3|1933.3|1938.1|1932.1|10
1616743500000|2021-03-26 07:25:00|1937.8|1931.8|1935.9|1929.9|1937.8|1931.8|1935.9|1929.9|8
1616743800000|2021-03-26 07:30:00|1937.4|1931.4|1935.3|1929.3|1937.4|1931.4|1935.3|1929.3|7
1616744100000|2021-03-26 07:35:00|1935.4|1929.4|1935.5|1929.5|1936|1930|1935|1929|9
1616744400000|2021-03-26 07:40:00|1936.1|1930.1|1936.5|1930.5|1937.1|1931.1|1936.1|1930.1|5
1616744700000|2021-03-26 07:45:00|1936.6|1930.6|1935.4|1929.4|1936.6|1930.6|1935|1929|10
1616745000000|2021-03-26 07:50:00|1935.6|1929.6|1934.4|1928.4|1935.6|1929.6|1934|1928|5
1616745300000|2021-03-26 07:55:00|1934|1928|1934.6|1928.6|1934.8|1928.8|1934|1928|8
1616745600000|2021-03-26 08:00:00|1934.5|1928.5|1935.8|1929.8|1937.5|1931.5|1934.4|1928.4|32
1616745900000|2021-03-26 08:05:00|1935.9|1929.9|1934.1|1928.1|1937.1|1931.1|1933.9|1927.9|23
1616746200000|2021-03-26 08:10:00|1934.3|1928.3|1932.3|1926.3|1936|1930|1932.3|1926.3|20
1616746500000|2021-03-26 08:15:00|1932|1926|1934.3|1928.3|1934.6|1928.6|1932|1926|17
1616746800000|2021-03-26 08:20:00|1934.1|1928.1|1941.1|1935.1|1941.1|1935.1|1934.1|1928.1|21
1616747100000|2021-03-26 08:25:00|1941.5|1935.5|1938.1|1932.1|1942.3|1936.3|1938.1|1932.1|23
1616747400000|2021-03-26 08:30:00|1939|1933|1941.9|1935.9|1942.6|1936.6|1939|1933|46
1616747700000|2021-03-26 08:35:00|1941.8|1935.8|1950.8|1944.8|1951|1945|1940.9|1934.9|71
1616748000000|2021-03-26 08:40:00|1951|1945|1951|1945|1951.4|1945.4|1949.5|1943.5|23
1616748300000|2021-03-26 08:45:00|1951.1|1945.1|1951.8|1945.8|1952.6|1946.6|1950.6|1944.6|26
1616748600000|2021-03-26 08:50:00|1952.1|1946.1|1955|1949|1956|1950|1951.6|1945.6|45
1616748900000|2021-03-26 08:55:00|1955.1|1949.1|1956.5|1950.5|1959.4|1953.4|1955.1|1949.1|39
1616749200000|2021-03-26 09:00:00|1956.8|1950.8|1957.4|1951.4|1957.6|1951.6|1956.8|1950.8|14
1616749500000|2021-03-26 09:05:00|1956.5|1950.5|1956.5|1950.5|1956.8|1950.8|1956.5|1950.5|4
1616749800000|2021-03-26 09:10:00|1956.6|1950.6|1957.3|1951.3|1957.5|1951.5|1956.6|1950.6|16
1616750100000|2021-03-26 09:15:00|1957|1951|1956.6|1950.6|1957.9|1951.9|1956.6|1950.6|11
1616750400000|2021-03-26 09:20:00|1956.9|1950.9|1956.5|1950.5|1957.5|1951.5|1956.5|1950.5|12
1616750700000|2021-03-26 09:25:00|1956.3|1950.3|1955.9|1949.9|1956.3|1950.3|1955|1949|6
1616751000000|2021-03-26 09:30:00|1955|1949|1954.4|1948.4|1955.5|1949.5|1954|1948|12
1616751300000|2021-03-26 09:35:00|1954.5|1948.5|1955|1949|1956.1|1950.1|1954.4|1948.4|12
1616751600000|2021-03-26 09:40:00|1954.5|1948.5|1955.4|1949.4|1956.5|1950.5|1954.5|1948.5|10
1616751900000|2021-03-26 09:45:00|1955.8|1949.8|1955.6|1949.6|1957.4|1951.4|1955.4|1949.4|17
1616752200000|2021-03-26 09:50:00|1955.8|1949.8|1955.9|1949.9|1955.9|1949.9|1954.5|1948.5|11
1616752500000|2021-03-26 09:55:00|1956|1950|1957.3|1951.3|1957.3|1951.3|1956|1950|8
1616752800000|2021-03-26 10:00:00|1956.9|1950.9|1957.4|1951.4|1957.6|1951.6|1956.8|1950.8|12
1616753100000|2021-03-26 10:05:00|1957.3|1951.3|1957.4|1951.4|1957.6|1951.6|1957.3|1951.3|5
1616753400000|2021-03-26 10:10:00|1957.6|1951.6|1957.3|1951.3|1957.9|1951.9|1957.1|1951.1|6
1616753700000|2021-03-26 10:15:00|1957.1|1951.1|1957.9|1951.9|1958.5|1952.5|1956.8|1950.8|11
1616754000000|2021-03-26 10:20:00|1957.8|1951.8|1959|1953|1959|1953|1957.1|1951.1|19
1616754300000|2021-03-26 10:25:00|1958.4|1952.4|1958.1|1952.1|1960|1954|1957.4|1951.4|18
1616754600000|2021-03-26 10:30:00|1958.3|1952.3|1959.6|1953.6|1960|1954|1958.3|1952.3|7
1616754900000|2021-03-26 10:35:00|1959.4|1953.4|1957.8|1951.8|1959.4|1953.4|1956.8|1950.8|13
1616755200000|2021-03-26 10:40:00|1958.1|1952.1|1957|1951|1958.3|1952.3|1957|1951|11
1616755500000|2021-03-26 10:45:00|1956.9|1950.9|1957|1951|1957.3|1951.3|1956.9|1950.9|7
1616755800000|2021-03-26 10:50:00|1956.8|1950.8|1956.8|1950.8|1956.8|1950.8|1956.6|1950.6|3
1616756100000|2021-03-26 10:55:00|1956.6|1950.6|1958.4|1952.4|1958.6|1952.6|1956.6|1950.6|9
1616756400000|2021-03-26 11:00:00|1958.1|1952.1|1958|1952|1958.1|1952.1|1956.9|1950.9|10
1616756700000|2021-03-26 11:05:00|1958.4|1952.4|1958.3|1952.3|1958.4|1952.4|1958.3|1952.3|4
1616757000000|2021-03-26 11:10:00|1957.9|1951.9|1957.8|1951.8|1957.9|1951.9|1957.6|1951.6|6
1616757300000|2021-03-26 11:15:00|1957.6|1951.6|1957.4|1951.4|1957.6|1951.6|1957.4|1951.4|3
1616757600000|2021-03-26 11:20:00|1957.5|1951.5|1958.3|1952.3|1958.5|1952.5|1957.5|1951.5|3
1616757900000|2021-03-26 11:25:00|1958.1|1952.1|1957.3|1951.3|1958.1|1952.1|1957.3|1951.3|6
1616758200000|2021-03-26 11:30:00|1957|1951|1955.5|1949.5|1957|1951|1955.5|1949.5|8
1616758500000|2021-03-26 11:35:00|1955.6|1949.6|1956|1950|1956|1950|1955.6|1949.6|2
1616759100000|2021-03-26 11:45:00|1955.9|1949.9|1958|1952|1958|1952|1955.9|1949.9|3
1616759400000|2021-03-26 11:50:00|1958.1|1952.1|1959|1953|1959.4|1953.4|1958.1|1952.1|16
1616759700000|2021-03-26 11:55:00|1959.3|1953.3|1957.6|1951.6|1959.5|1953.5|1956.6|1950.6|13
1616760000000|2021-03-26 12:00:00|1957.4|1951.4|1957.6|1951.6|1958.5|1952.5|1956.9|1950.9|16
1616760300000|2021-03-26 12:05:00|1957.4|1951.4|1961.4|1955.4|1961.4|1955.4|1956.6|1950.6|17
1616760600000|2021-03-26 12:10:00|1961.1|1955.1|1960.6|1954.6|1961.1|1955.1|1960.6|1954.6|3
1616760900000|2021-03-26 12:15:00|1960.4|1954.4|1959.5|1953.5|1960.4|1954.4|1959.5|1953.5|2
1616761200000|2021-03-26 12:20:00|1959.9|1953.9|1959.5|1953.5|1960.3|1954.3|1958.8|1952.8|9
1616761500000|2021-03-26 12:25:00|1959.9|1953.9|1960.9|1954.9|1960.9|1954.9|1959.5|1953.5|5
1616761800000|2021-03-26 12:30:00|1960.6|1954.6|1961.1|1955.1|1961.4|1955.4|1960.3|1954.3|12
1616762100000|2021-03-26 12:35:00|1961.4|1955.4|1961.9|1955.9|1962.4|1956.4|1960.8|1954.8|13
1616762400000|2021-03-26 12:40:00|1962.1|1956.1|1963.3|1957.3|1963.5|1957.5|1962.1|1956.1|6
1616762700000|2021-03-26 12:45:00|1963.5|1957.5|1963.3|1957.3|1966.3|1960.3|1962.9|1956.9|49
1616763000000|2021-03-26 12:50:00|1963.5|1957.5|1962.9|1956.9|1963.5|1957.5|1962.5|1956.5|11
1616763300000|2021-03-26 12:55:00|1963.3|1957.3|1961.9|1955.9|1963.3|1957.3|1960.3|1954.3|24
1616763600000|2021-03-26 13:00:00|1961.4|1955.4|1954.5|1948.5|1961.4|1955.4|1954.5|1948.5|65
1616763900000|2021-03-26 13:05:00|1954.4|1948.4|1952.4|1946.4|1954.5|1948.5|1951.6|1945.6|24
1616764200000|2021-03-26 13:10:00|1952.9|1946.9|1954.9|1948.9|1955.3|1949.3|1952.9|1946.9|9
1616764500000|2021-03-26 13:15:00|1955.1|1949.1|1954.8|1948.8|1955.6|1949.6|1953.1|1947.1|16
1616764800000|2021-03-26 13:20:00|1955.1|1949.1|1954.8|1948.8|1955.8|1949.8|1954.4|1948.4|16
1616765100000|2021-03-26 13:25:00|1954.3|1948.3|1955.4|1949.4|1955.6|1949.6|1952.8|1946.8|25
1616765400000|2021-03-26 13:30:00|1955.3|1949.3|1955.3|1949.3|1955.5|1949.5|1952.1|1946.1|36
1616765700000|2021-03-26 13:35:00|1955.6|1949.6|1954.3|1948.3|1957.6|1951.6|1953.5|1947.5|50
1616766000000|2021-03-26 13:40:00|1954.6|1948.6|1953.5|1947.5|1955.9|1949.9|1953.5|1947.5|21
1616766300000|2021-03-26 13:45:00|1953|1947|1953.8|1947.8|1954|1948|1950.4|1944.4|34
1616766600000|2021-03-26 13:50:00|1954|1948|1953|1947|1954.5|1948.5|1953|1947|52
1616766900000|2021-03-26 13:55:00|1953.3|1947.3|1953.3|1947.3|1954.6|1948.6|1952.8|1946.8|23
1616767200000|2021-03-26 14:00:00|1953|1947|1954.8|1948.8|1955|1949|1952.6|1946.6|23
1616767500000|2021-03-26 14:05:00|1954.6|1948.6|1958.1|1952.1|1958.1|1952.1|1954.6|1948.6|31
1616767800000|2021-03-26 14:10:00|1958.4|1952.4|1960|1954|1961.4|1955.4|1957.1|1951.1|33
1616768100000|2021-03-26 14:15:00|1960.8|1954.8|1960.8|1954.8|1961.6|1955.6|1959.5|1953.5|57
1616768400000|2021-03-26 14:20:00|1961|1955|1960.6|1954.6|1961.5|1955.5|1960.3|1954.3|24
1616768700000|2021-03-26 14:25:00|1961|1955|1960.5|1954.5|1961.1|1955.1|1960.5|1954.5|7
1616769000000|2021-03-26 14:30:00|1960.6|1954.6|1960.6|1954.6|1961.5|1955.5|1960|1954|15
1616769300000|2021-03-26 14:35:00|1960.8|1954.8|1960|1954|1961|1955|1959.3|1953.3|14
1616769900000|2021-03-26 14:45:00|1960.3|1954.3|1961.6|1955.6|1962.3|1956.3|1960.3|1954.3|23
1616770200000|2021-03-26 14:50:00|1961.3|1955.3|1960|1954|1961.3|1955.3|1960|1954|9
1616770500000|2021-03-26 14:55:00|1960.3|1954.3|1962|1956|1962|1956|1960.3|1954.3|5
1616770800000|2021-03-26 15:00:00|1961.8|1955.8|1962.4|1956.4|1962.5|1956.5|1961.8|1955.8|8
1616771100000|2021-03-26 15:05:00|1962.5|1956.5|1962.9|1956.9|1964.3|1958.3|1962.4|1956.4|10
1616771400000|2021-03-26 15:10:00|1962.6|1956.6|1962.4|1956.4|1963.1|1957.1|1962|1956|13
1616771700000|2021-03-26 15:15:00|1961.9|1955.9|1962.9|1956.9|1963.1|1957.1|1961.4|1955.4|17
1616772000000|2021-03-26 15:20:00|1963.3|1957.3|1961.9|1955.9|1963.3|1957.3|1961.4|1955.4|27
1616772300000|2021-03-26 15:25:00|1961.8|1955.8|1962.5|1956.5|1962.8|1956.8|1961.5|1955.5|16
1616772600000|2021-03-26 15:30:00|1962.4|1956.4|1961.9|1955.9|1962.4|1956.4|1961.9|1955.9|4
1616772900000|2021-03-26 15:35:00|1962.1|1956.1|1959.5|1953.5|1962.3|1956.3|1958.3|1952.3|22
1616773200000|2021-03-26 15:40:00|1959.3|1953.3|1959.8|1953.8|1959.9|1953.9|1956.9|1950.9|23
1616773500000|2021-03-26 15:45:00|1960|1954|1960.6|1954.6|1960.8|1954.8|1959.8|1953.8|14
1616773800000|2021-03-26 15:50:00|1960.1|1954.1|1956.9|1950.9|1960.1|1954.1|1956.9|1950.9|18
1616774100000|2021-03-26 15:55:00|1956.8|1950.8|1956|1950|1957.4|1951.4|1955.5|1949.5|31
1616774400000|2021-03-26 16:00:00|1956.3|1950.3|1956.8|1950.8|1959.1|1953.1|1956.3|1950.3|33
1616774700000|2021-03-26 16:05:00|1956.9|1950.9|1953.4|1947.4|1957|1951|1952.6|1946.6|34
1616775000000|2021-03-26 16:10:00|1953.5|1947.5|1954.9|1948.9|1955.6|1949.6|1953.4|1947.4|34
1616775300000|2021-03-26 16:15:00|1954.8|1948.8|1954.8|1948.8|1957.1|1951.1|1954.4|1948.4|54
1616775600000|2021-03-26 16:20:00|1954.6|1948.6|1956.1|1950.1|1956.4|1950.4|1954.5|1948.5|13
1616775900000|2021-03-26 16:25:00|1956.3|1950.3|1955.6|1949.6|1957.4|1951.4|1955.6|1949.6|14
1616776200000|2021-03-26 16:30:00|1955.8|1949.8|1958|1952|1962.4|1956.4|1955.8|1949.8|48
1616776500000|2021-03-26 16:35:00|1958.1|1952.1|1957.8|1951.8|1959.9|1953.9|1957.6|1951.6|33
1616776800000|2021-03-26 16:40:00|1957.5|1951.5|1956.4|1950.4|1958.4|1952.4|1956.4|1950.4|22
1616777100000|2021-03-26 16:45:00|1956.3|1950.3|1958.4|1952.4|1958.4|1952.4|1955.8|1949.8|19
1616777400000|2021-03-26 16:50:00|1958.1|1952.1|1955.6|1949.6|1959.1|1953.1|1955.6|1949.6|20
1616777700000|2021-03-26 16:55:00|1955.4|1949.4|1957.6|1951.6|1957.8|1951.8|1955.1|1949.1|24
1616778000000|2021-03-26 17:00:00|1957.9|1951.9|1957.9|1951.9|1957.9|1951.9|1957.9|1951.9|1
1616778300000|2021-03-26 17:05:00|1957.8|1951.8|1957.9|1951.9|1957.9|1951.9|1957.8|1951.8|2
1616778600000|2021-03-26 17:10:00|1957.4|1951.4|1958.1|1952.1|1958.1|1952.1|1957.4|1951.4|3
1616778900000|2021-03-26 17:15:00|1957.8|1951.8|1958.1|1952.1|1958.1|1952.1|1957.8|1951.8|4
1616779200000|2021-03-26 17:20:00|1957.8|1951.8|1957.4|1951.4|1958.1|1952.1|1956.9|1950.9|6
1616779500000|2021-03-26 17:25:00|1957.1|1951.1|1957.1|1951.1|1957.1|1951.1|1956.4|1950.4|7
1616779800000|2021-03-26 17:30:00|1958.4|1952.4|1956.1|1950.1|1958.4|1952.4|1955.4|1949.4|7
1616780100000|2021-03-26 17:35:00|1955.4|1949.4|1954.6|1948.6|1955.4|1949.4|1953.4|1947.4|13
1616780400000|2021-03-26 17:40:00|1953.9|1947.9|1954.4|1948.4|1954.4|1948.4|1953.9|1947.9|2
1616781000000|2021-03-26 17:50:00|1954.3|1948.3|1954.3|1948.3|1954.3|1948.3|1954.3|1948.3|1
1616781300000|2021-03-26 17:55:00|1954.4|1948.4|1951.1|1945.1|1954.4|1948.4|1951.1|1945.1|9
1616976000000|2021-03-29 00:00:00|1954.3|1943|1954.9|1948.9|1954.9|1948.9|1954.3|1943|2
1616976300000|2021-03-29 00:05:00|1954.5|1948.5|1952.6|1946.6|1954.5|1948.5|1952.4|1946.4|11
1616976600000|2021-03-29 00:10:00|1952.8|1946.8|1952.8|1946.8|1952.8|1946.8|1952.8|1946.8|1
1616978400000|2021-03-29 00:40:00|1952.5|1946.5|1952.5|1946.5|1952.5|1946.5|1952.4|1946.4|3
1616979600000|2021-03-29 01:00:00|1952.6|1946.6|1953.9|1947.9|1954.5|1948.5|1952.3|1946.3|72
1616979900000|2021-03-29 01:05:00|1953.6|1947.6|1951.4|1945.4|1953.6|1947.6|1951.3|1945.3|17
1616980200000|2021-03-29 01:10:00|1951.6|1945.6|1951.9|1945.9|1952|1946|1951.4|1945.4|4
1616980500000|2021-03-29 01:15:00|1951.3|1945.3|1950.5|1944.5|1951.9|1945.9|1949.9|1943.9|43
1616980800000|2021-03-29 01:20:00|1950.3|1944.3|1949.6|1943.6|1950.5|1944.5|1949.3|1943.3|14
1616981100000|2021-03-29 01:25:00|1950.4|1944.4|1951|1945|1951|1945|1950.4|1944.4|4
1616981400000|2021-03-29 01:30:00|1951.3|1945.3|1949.6|1943.6|1951.6|1945.6|1949.6|1943.6|42
1616981700000|2021-03-29 01:35:00|1949.9|1943.9|1950.3|1944.3|1950.4|1944.4|1949.9|1943.9|4
1616982000000|2021-03-29 01:40:00|1949.8|1943.8|1951.4|1945.4|1951.4|1945.4|1949.8|1943.8|8
1616982300000|2021-03-29 01:45:00|1951.8|1945.8|1952.1|1946.1|1952.1|1946.1|1951.8|1945.8|6
1616982600000|2021-03-29 01:50:00|1952.4|1946.4|1953|1947|1953.5|1947.5|1952.4|1946.4|14
1616982900000|2021-03-29 01:55:00|1953.3|1947.3|1954|1948|1954|1948|1953|1947|22
1616983200000|2021-03-29 02:00:00|1954.4|1948.4|1954.6|1948.6|1954.9|1948.9|1953.3|1947.3|31
1616983500000|2021-03-29 02:05:00|1954.8|1948.8|1955.4|1949.4|1955.4|1949.4|1954.8|1948.8|8
1616983800000|2021-03-29 02:10:00|1955.5|1949.5|1954.9|1948.9|1956.5|1950.5|1954.9|1948.9|17
1616985000000|2021-03-29 02:30:00|1955|1949|1955|1949|1955.8|1949.8|1955|1949|10
1616985300000|2021-03-29 02:35:00|1954.9|1948.9|1955|1949|1955.3|1949.3|1954|1948|22
1616985600000|2021-03-29 02:40:00|1955.1|1949.1|1955.6|1949.6|1955.8|1949.8|1954.8|1948.8|9
1616985900000|2021-03-29 02:45:00|1955.5|1949.5|1954.8|1948.8|1955.5|1949.5|1953.9|1947.9|35
1616986200000|2021-03-29 02:50:00|1954.9|1948.9|1954.3|1948.3|1955.3|1949.3|1954.3|1948.3|27
1616986500000|2021-03-29 02:55:00|1954.4|1948.4|1955.1|1949.1|1955.1|1949.1|1954.4|1948.4|7
1616986800000|2021-03-29 03:00:00|1954.9|1948.9|1954.4|1948.4|1955.4|1949.4|1954.3|1948.3|28
1616987100000|2021-03-29 03:05:00|1954.1|1948.1|1953.6|1947.6|1954.1|1948.1|1953.3|1947.3|27
1616987400000|2021-03-29 03:10:00|1953.5|1947.5|1952|1946|1953.5|1947.5|1951.3|1945.3|15
1616987700000|2021-03-29 03:15:00|1952.3|1946.3|1951.5|1945.5|1952.9|1946.9|1951.5|1945.5|9
1616988000000|2021-03-29 03:20:00|1951.3|1945.3|1951|1945|1951.3|1945.3|1950.5|1944.5|17
1616988300000|2021-03-29 03:25:00|1951.1|1945.1|1951.6|1945.6|1951.9|1945.9|1951.1|1945.1|10
1616995200000|2021-03-29 05:20:00|1951.9|1945.9|1951.8|1945.8|1951.9|1945.9|1951.8|1945.8|2
1616995500000|2021-03-29 05:25:00|1951.9|1945.9|1951.9|1945.9|1951.9|1945.9|1951.9|1945.9|1
1616995800000|2021-03-29 05:30:00|1951.8|1945.8|1954.5|1948.5|1954.6|1948.6|1951.6|1945.6|47
1616996100000|2021-03-29 05:35:00|1954.4|1948.4|1952.8|1946.8|1954.4|1948.4|1951.9|1945.9|31
1616996400000|2021-03-29 05:40:00|1952.9|1946.9|1953.5|1947.5|1953.5|1947.5|1952.9|1946.9|7
1616996700000|2021-03-29 05:45:00|1953.4|1947.4|1953|1947|1953.4|1947.4|1952.8|1946.8|5
1616997000000|2021-03-29 05:50:00|1953.1|1947.1|1954.5|1948.5|1954.5|1948.5|1953|1947|9
1616997300000|2021-03-29 05:55:00|1954.4|1948.4|1954.5|1948.5|1954.6|1948.6|1954.4|1948.4|6
1616997600000|2021-03-29 06:00:00|1954.4|1948.4|1954.4|1948.4|1954.4|1948.4|1954.4|1948.4|1
1616997900000|2021-03-29 06:05:00|1954.3|1948.3|1954.4|1948.4|1954.4|1948.4|1954.3|1948.3|2
1616998200000|2021-03-29 06:10:00|1954.3|1948.3|1952.9|1946.9|1954.3|1948.3|1952.9|1946.9|3
1616998500000|2021-03-29 06:15:00|1953|1947|1953|1947|1953|1947|1952.9|1946.9|5
1616998800000|2021-03-29 06:20:00|1952.9|1946.9|1952.9|1946.9|1953|1947|1952.9|1946.9|3
1616999100000|2021-03-29 06:25:00|1953|1947|1955|1949|1955|1949|1953|1947|17
1616999400000|2021-03-29 06:30:00|1954.9|1948.9|1954.9|1948.9|1955|1949|1954.8|1948.8|6
1616999700000|2021-03-29 06:35:00|1955|1949|1955.6|1949.6|1956.1|1950.1|1955|1949|8
1617000000000|2021-03-29 06:40:00|1955.5|1949.5|1955.5|1949.5|1955.5|1949.5|1955.5|1949.5|1
1617000600000|2021-03-29 06:50:00|1955.4|1949.4|1952.8|1946.8|1955.4|1949.4|1951.9|1945.9|13
1617000900000|2021-03-29 06:55:00|1953|1947|1952.1|1946.1|1953.3|1947.3|1950.4|1944.4|33
1617001200000|2021-03-29 07:00:00|1951.9|1945.9|1950.9|1944.9|1951.9|1945.9|1950|1944|14
1617001500000|2021-03-29 07:05:00|1951.1|1945.1|1954.8|1948.8|1955.4|1949.4|1951.1|1945.1|32
1617001800000|2021-03-29 07:10:00|1954.9|1948.9|1960.3|1954.3|1960.3|1954.3|1954.9|1948.9|20
1617002100000|2021-03-29 07:15:00|1960.5|1954.5|1961.8|1955.8|1962.3|1956.3|1960.5|1954.5|24
1617002400000|2021-03-29 07:20:00|1961.9|1955.9|1961.4|1955.4|1962.6|1956.6|1961|1955|23
1617002700000|2021-03-29 07:25:00|1961.1|1955.1|1960.4|1954.4|1961.1|1955.1|1959.5|1953.5|7
1617003000000|2021-03-29 07:30:00|1960.5|1954.5|1959.8|1953.8|1961|1955|1958.9|1952.9|13
1617003300000|2021-03-29 07:35:00|1959.4|1953.4|1958|1952|1959.4|1953.4|1958|1952|12
1617003600000|2021-03-29 07:40:00|1958.8|1952.8|1959.9|1953.9|1960|1954|1958.8|1952.8|5
1617003900000|2021-03-29 07:45:00|1959.6|1953.6|1959.8|1953.8|1959.8|1953.8|1958.9|1952.9|7
1617004500000|2021-03-29 07:55:00|1959.4|1953.4|1958.6|1952.6|1959.8|1953.8|1957.5|1951.5|14
1617004800000|2021-03-29 08:00:00|1958.8|1952.8|1956.9|1950.9|1958.9|1952.9|1956.6|1950.6|14
1617005100000|2021-03-29 08:05:00|1957|1951|1955.3|1949.3|1957|1951|1954.4|1948.4|13
1617005400000|2021-03-29 08:10:00|1954.6|1948.6|1953.8|1947.8|1954.6|1948.6|1952.9|1946.9|12
1617005700000|2021-03-29 08:15:00|1954|1948|1955.3|1949.3|1956|1950|1954|1948|12
1617006000000|2021-03-29 08:20:00|1955.6|1949.6|1956|1950|1956.1|1950.1|1955.3|1949.3|10
1617006300000|2021-03-29 08:25:00|1955.9|1949.9|1953.1|1947.1|1955.9|1949.9|1953|1947|19
1617006600000|2021-03-29 08:30:00|1953.5|1947.5|1954.1|1948.1|1954.1|1948.1|1952.9|1946.9|13
1617006900000|2021-03-29 08:35:00|1954|1948|1948.6|1942.6|1954|1948|1948.4|1942.4|11
1617007200000|2021-03-29 08:40:00|1949.1|1943.1|1949.3|1943.3|1950|1944|1948.5|1942.5|12
1617007500000|2021-03-29 08:45:00|1948.9|1942.9|1948.4|1942.4|1949|1943|1947.9|1941.9|15
1617007800000|2021-03-29 08:50:00|1948.3|1942.3|1950|1944|1950|1944|1948.3|1942.3|9
1617008100000|2021-03-29 08:55:00|1949.6|1943.6|1948.8|1942.8|1949.6|1943.6|1948.4|1942.4|8
1617008400000|2021-03-29 09:00:00|1949|1943|1950|1944|1950|1944|1949|1943|5
1617008700000|2021-03-29 09:05:00|1950.3|1944.3|1950.3|1944.3|1950.4|1944.4|1949.3|1943.3|16
1617009000000|2021-03-29 09:10:00|1950.5|1944.5|1951.4|1945.4|1951.4|1945.4|1950.5|1944.5|4
1617009300000|2021-03-29 09:15:00|1951.1|1945.1|1952.3|1946.3|1952.5|1946.5|1950.9|1944.9|10
1617009600000|2021-03-29 09:20:00|1952.5|1946.5|1952.6|1946.6|1952.6|1946.6|1952.5|1946.5|2
1617009900000|2021-03-29 09:25:00|1952.4|1946.4|1952.8|1946.8|1953.3|1947.3|1952|1946|10
1617010200000|2021-03-29 09:30:00|1952.5|1946.5|1952.3|1946.3|1952.5|1946.5|1950.9|1944.9|11
1617010500000|2021-03-29 09:35:00|1952|1946|1951.3|1945.3|1952|1946|1950.8|1944.8|8
1617010800000|2021-03-29 09:40:00|1951.5|1945.5|1952.9|1946.9|1952.9|1946.9|1951.5|1945.5|4
1617011100000|2021-03-29 09:45:00|1952.6|1946.6|1952.8|1946.8|1952.9|1946.9|1952.5|1946.5|4
1617011400000|2021-03-29 09:50:00|1952.6|1946.6|1952.3|1946.3|1952.8|1946.8|1952|1946|6
1617011700000|2021-03-29 09:55:00|1952|1946|1951.9|1945.9|1952.3|1946.3|1951.8|1945.8|7
1617012000000|2021-03-29 10:00:00|1951.8|1945.8|1950.5|1944.5|1951.8|1945.8|1950.3|1944.3|9
1617012300000|2021-03-29 10:05:00|1950.4|1944.4|1951.4|1945.4|1951.4|1945.4|1950.4|1944.4|8
1617012600000|2021-03-29 10:10:00|1951.3|1945.3|1952.8|1946.8|1952.8|1946.8|1951.3|1945.3|8
1617012900000|2021-03-29 10:15:00|1952.3|1946.3|1952.5|1946.5|1952.6|1946.6|1952.3|1946.3|3
1617013200000|2021-03-29 10:20:00|1952.9|1946.9|1954.4|1948.4|1954.5|1948.5|1952.9|1946.9|11
1617013500000|2021-03-29 10:25:00|1954.5|1948.5|1955|1949|1955.1|1949.1|1954.5|1948.5|5
1617013800000|2021-03-29 10:30:00|1954.9|1948.9|1954.8|1948.8|1954.9|1948.9|1954.3|1948.3|6
1617014100000|2021-03-29 10:35:00|1955|1949|1955.3|1949.3|1955.5|1949.5|1954.8|1948.8|13
1617014400000|2021-03-29 10:40:00|1954.8|1948.8|1958|1952|1959.4|1953.4|1954.8|1948.8|29
1617014700000|2021-03-29 10:45:00|1957.4|1951.4|1961.9|1955.9|1961.9|1955.9|1957.4|1951.4|45
1617015000000|2021-03-29 10:50:00|1962|1956|1960.5|1954.5|1964.8|1958.8|1960.5|1954.5|15
1617015300000|2021-03-29 10:55:00|1960.1|1954.1|1960.6|1954.6|1960.6|1954.6|1959.5|1953.5|12
1617015600000|2021-03-29 11:00:00|1960.9|1954.9|1960.8|1954.8|1960.9|1954.9|1960.8|1954.8|2
1617015900000|2021-03-29 11:05:00|1960.9|1954.9|1962.5|1956.5|1962.5|1956.5|1960.9|1954.9|9
1617016200000|2021-03-29 11:10:00|1962.8|1956.8|1966|1960|1966|1960|1962.8|1956.8|25
1617016500000|2021-03-29 11:15:00|1966.3|1960.3|1967.6|1961.6|1967.9|1961.9|1966.3|1960.3|23
1617016800000|2021-03-29 11:20:00|1967.5|1961.5|1968.8|1962.8|1968.8|1962.8|1965.8|1959.8|17
1617017100000|2021-03-29 11:25:00|1968.9|1962.9|1968|1962|1969.1|1963.1|1968|1962|5
1617017400000|2021-03-29 11:30:00|1968.3|1962.3|1968.8|1962.8|1969|1963|1968|1962|7
1617017700000|2021-03-29 11:35:00|1968.5|1962.5|1966.3|1960.3|1968.5|1962.5|1965.8|1959.8|15
1617018000000|2021-03-29 11:40:00|1966.5|1960.5|1965|1959|1966.8|1960.8|1964|1958|23
1617018300000|2021-03-29 11:45:00|1965.1|1959.1|1960.8|1954.8|1965.1|1959.1|1960.5|1954.5|80
1617018600000|2021-03-29 11:50:00|1960.6|1954.6|1960.3|1954.3|1960.6|1954.6|1959.6|1953.6|9
1617018900000|2021-03-29 11:55:00|1960|1954|1957.9|1951.9|1960|1954|1957.5|1951.5|16
1617019200000|2021-03-29 12:00:00|1958.5|1952.5|1958.6|1952.6|1961.1|1955.1|1957.6|1951.6|28
1617019500000|2021-03-29 12:05:00|1959|1953|1960.3|1954.3|1960.4|1954.4|1956.8|1950.8|30
1617019800000|2021-03-29 12:10:00|1960|1954|1959.1|1953.1|1960|1954|1958.9|1952.9|13
1617020100000|2021-03-29 12:15:00|1959.4|1953.4|1958|1952|1959.4|1953.4|1957.9|1951.9|14
1617020400000|2021-03-29 12:20:00|1958.1|1952.1|1960.6|1954.6|1960.9|1954.9|1958.1|1952.1|20
1617020700000|2021-03-29 12:25:00|1960.8|1954.8|1959.6|1953.6|1961.4|1955.4|1959.6|1953.6|16
1617021000000|2021-03-29 12:30:00|1959.4|1953.4|1958.5|1952.5|1959.4|1953.4|1958.1|1952.1|22
1617021300000|2021-03-29 12:35:00|1958.4|1952.4|1956.8|1950.8|1958.4|1952.4|1956.8|1950.8|7
1617021600000|2021-03-29 12:40:00|1956.5|1950.5|1956|1950|1956.5|1950.5|1953.6|1947.6|24
1617021900000|2021-03-29 12:45:00|1956.3|1950.3|1954.8|1948.8|1956.3|1950.3|1954.8|1948.8|12
1617022200000|2021-03-29 12:50:00|1954.4|1948.4|1954.3|1948.3|1954.8|1948.8|1954|1948|15
1617022500000|2021-03-29 12:55:00|1954.1|1948.1|1953.5|1947.5|1954.6|1948.6|1953.4|1947.4|16
1617022800000|2021-03-29 13:00:00|1954|1948|1961.3|1955.3|1961.5|1955.5|1954|1948|77
1617023100000|2021-03-29 13:05:00|1961.4|1955.4|1964.4|1958.4|1965.9|1959.9|1961.4|1955.4|90
1617023400000|2021-03-29 13:10:00|1964.6|1958.6|1960.8|1954.8|1965.9|1959.9|1960.8|1954.8|72
1617023700000|2021-03-29 13:15:00|1960.9|1954.9|1961.9|1955.9|1961.9|1955.9|1960.9|1954.9|17
1617024000000|2021-03-29 13:20:00|1961.6|1955.6|1964|1958|1964|1958|1961.6|1955.6|14
1617024300000|2021-03-29 13:25:00|1963.8|1957.8|1965.4|1959.4|1965.4|1959.4|1962.1|1956.1|33
1617024600000|2021-03-29 13:30:00|1965.6|1959.6|1969.3|1963.3|1969.6|1963.6|1965.5|1959.5|157
1617024900000|2021-03-29 13:35:00|1969.5|1963.5|1968.9|1962.9|1971.3|1965.3|1968.4|1962.4|77
1617025200000|2021-03-29 13:40:00|1969|1963|1968.9|1962.9|1970.1|1964.1|1968.6|1962.6|56
1617025500000|2021-03-29 13:45:00|1969|1963|1967.9|1961.9|1969|1963|1967|1961|41
1617025800000|2021-03-29 13:50:00|1967.8|1961.8|1965|1959|1968|1962|1964.3|1958.3|44
1617026100000|2021-03-29 13:55:00|1965.3|1959.3|1965.1|1959.1|1965.5|1959.5|1963.3|1957.3|27
1617026400000|2021-03-29 14:00:00|1965.4|1959.4|1966.1|1960.1|1966.3|1960.3|1965.3|1959.3|20
1617026700000|2021-03-29 14:05:00|1966|1960|1966|1960|1966.5|1960.5|1963.6|1957.6|47
1617027000000|2021-03-29 14:10:00|1965.6|1959.6|1965.5|1959.5|1965.6|1959.6|1963.6|1957.6|26
1617027300000|2021-03-29 14:15:00|1965.4|1959.4|1965.4|1959.4|1965.8|1959.8|1965.3|1959.3|12
1617027600000|2021-03-29 14:20:00|1965.5|1959.5|1964.9|1958.9|1966|1960|1963.8|1957.8|30
1617027900000|2021-03-29 14:25:00|1965.1|1959.1|1965.5|1959.5|1965.5|1959.5|1964.1|1958.1|11
1617028200000|2021-03-29 14:30:00|1965.6|1959.6|1966.3|1960.3|1967.4|1961.4|1965.6|1959.6|29
1617028500000|2021-03-29 14:35:00|1966|1960|1969.3|1963.3|1969.4|1963.4|1966|1960|25
1617028800000|2021-03-29 14:40:00|1969.4|1963.4|1967.6|1961.6|1969.4|1963.4|1967.6|1961.6|18
1617029100000|2021-03-29 14:45:00|1967.9|1961.9|1966.4|1960.4|1968.4|1962.4|1965.4|1959.4|20
1617029400000|2021-03-29 14:50:00|1966.5|1960.5|1961.9|1955.9|1966.5|1960.5|1961.5|1955.5|28
1617029700000|2021-03-29 14:55:00|1961.6|1955.6|1962.6|1956.6|1965.1|1959.1|1961.6|1955.6|40
1617030000000|2021-03-29 15:00:00|1963.3|1957.3|1966.5|1960.5|1966.5|1960.5|1963.3|1957.3|58
1617030300000|2021-03-29 15:05:00|1966.3|1960.3|1965.9|1959.9|1966.8|1960.8|1964|1958|38
1617030600000|2021-03-29 15:10:00|1965.8|1959.8|1962.4|1956.4|1966.4|1960.4|1962.1|1956.1|34
1617030900000|2021-03-29 15:15:00|1962.1|1956.1|1959.3|1953.3|1963.5|1957.5|1957.3|1951.3|141
1617031200000|2021-03-29 15:20:00|1959.5|1953.5|1962|1956|1962|1956|1959.5|1953.5|19
1617031500000|2021-03-29 15:25:00|1962.6|1956.6|1963.9|1957.9|1963.9|1957.9|1962.6|1956.6|12
1617031800000|2021-03-29 15:30:00|1964|1958|1963.6|1957.6|1964|1958|1963.5|1957.5|13
1617032100000|2021-03-29 15:35:00|1964|1958|1964|1958|1964.4|1958.4|1962.4|1956.4|13
1617032400000|2021-03-29 15:40:00|1963.6|1957.6|1964.3|1958.3|1964.3|1958.3|1962.9|1956.9|16
1617032700000|2021-03-29 15:45:00|1964.4|1958.4|1964.8|1958.8|1964.8|1958.8|1964.4|1958.4|5
1617033000000|2021-03-29 15:50:00|1964.9|1958.9|1964.9|1958.9|1964.9|1958.9|1964.9|1958.9|1
1617033300000|2021-03-29 15:55:00|1964.8|1958.8|1964.8|1958.8|1964.8|1958.8|1964.8|1958.8|1
1617033600000|2021-03-29 16:00:00|1964.9|1958.9|1964.9|1958.9|1965|1959|1964.8|1958.8|5
1617034200000|2021-03-29 16:10:00|1965.1|1959.1|1968.9|1962.9|1969.1|1963.1|1965.1|1959.1|5
1617034500000|2021-03-29 16:15:00|1968.5|1962.5|1970.5|1964.5|1973|1967|1968.3|1962.3|20
1617034800000|2021-03-29 16:20:00|1970.8|1964.8|1969.8|1963.8|1971.5|1965.5|1969.6|1963.6|8
1617036000000|2021-03-29 16:40:00|1969.6|1963.6|1969.3|1963.3|1969.8|1963.8|1968.6|1962.6|8
1617036300000|2021-03-29 16:45:00|1969.4|1963.4|1969.4|1963.4|1970.1|1964.1|1969.4|1963.4|6
1617036600000|2021-03-29 16:50:00|1969.1|1963.1|1968.9|1962.9|1969.1|1963.1|1968.5|1962.5|5
1617036900000|2021-03-29 16:55:00|1969.1|1963.1|1970.4|1964.4|1970.6|1964.6|1969.1|1963.1|10
1617062400000|2021-03-30 00:00:00|1966.6|1960.6|1964.5|1958.5|1966.6|1960.6|1964.5|1958.5|20
1617063300000|2021-03-30 00:15:00|1964.1|1958.1|1964.1|1958.1|1964.1|1958.1|1964|1958|3
1617063900000|2021-03-30 00:25:00|1964.5|1958.5|1964.6|1958.6|1964.6|1958.6|1964.5|1958.5|2
1617064200000|2021-03-30 00:30:00|1965|1959|1965.1|1959.1|1965.1|1959.1|1965|1959|2
1617065100000|2021-03-30 00:45:00|1965|1959|1965|1959|1965|1959|1965|1959|1
1617065400000|2021-03-30 00:50:00|1965.3|1959.3|1965.3|1959.3|1965.3|1959.3|1965.1|1959.1|3
1617066000000|2021-03-30 01:00:00|1965.8|1959.8|1970.5|1964.5|1970.5|1964.5|1965.5|1959.5|30
1617066300000|2021-03-30 01:05:00|1969|1963|1969|1963|1969|1963|1968.8|1962.8|3
1617066600000|2021-03-30 01:10:00|1969.3|1963.3|1968.8|1962.8|1969.3|1963.3|1968.5|1962.5|10
1617067200000|2021-03-30 01:20:00|1968.6|1962.6|1967.9|1961.9|1969|1963|1967.6|1961.6|17
1617067500000|2021-03-30 01:25:00|1968.3|1962.3|1964.1|1958.1|1968.3|1962.3|1963.5|1957.5|57
1617067800000|2021-03-30 01:30:00|1964.5|1958.5|1964.6|1958.6|1964.6|1958.6|1963.9|1957.9|5
1617068100000|2021-03-30 01:35:00|1966|1960|1966|1960|1966.3|1960.3|1965.9|1959.9|6
1617068400000|2021-03-30 01:40:00|1965.9|1959.9|1966|1960|1966.4|1960.4|1965.4|1959.4|23
1617068700000|2021-03-30 01:45:00|1966.1|1960.1|1967.3|1961.3|1967.4|1961.4|1966.1|1960.1|10
1617069000000|2021-03-30 01:50:00|1967.6|1961.6|1968.9|1962.9|1969.3|1963.3|1967.6|1961.6|11
1617069300000|2021-03-30 01:55:00|1969.1|1963.1|1971.4|1965.4|1971.6|1965.6|1969.1|1963.1|69
1617069600000|2021-03-30 02:00:00|1971.8|1965.8|1975.4|1969.4|1975.8|1969.8|1971.3|1965.3|51
1617069900000|2021-03-30 02:05:00|1975.1|1969.1|1973.5|1967.5|1976.5|1970.5|1973.5|1967.5|20
1617070200000|2021-03-30 02:10:00|1973.8|1967.8|1971.6|1965.6|1974|1968|1971.4|1965.4|29
1617071400000|2021-03-30 02:30:00|1972.1|1966.1|1972.9|1966.9|1973|1967|1971.5|1965.5|15
1617071700000|2021-03-30 02:35:00|1972.8|1966.8|1972.4|1966.4|1972.8|1966.8|1972|1966|13
1617072000000|2021-03-30 02:40:00|1971.9|1965.9|1972.3|1966.3|1972.6|1966.6|1971.9|1965.9|5
1617072300000|2021-03-30 02:45:00|1972.4|1966.4|1972.4|1966.4|1972.4|1966.4|1972.4|1966.4|1
1617072600000|2021-03-30 02:50:00|1972.1|1966.1|1972.1|1966.1|1972.4|1966.4|1971|1965|13
1617072900000|2021-03-30 02:55:00|1972.3|1966.3|1970.5|1964.5|1972.6|1966.6|1970|1964|29
1617073200000|2021-03-30 03:00:00|1970.3|1964.3|1970.3|1964.3|1970.9|1964.9|1969.6|1963.6|11
1617073500000|2021-03-30 03:05:00|1970.6|1964.6|1970.6|1964.6|1970.6|1964.6|1970.6|1964.6|1
1617073800000|2021-03-30 03:10:00|1970.8|1964.8|1970.9|1964.9|1970.9|1964.9|1970.8|1964.8|4
1617074100000|2021-03-30 03:15:00|1970.6|1964.6|1970.6|1964.6|1970.6|1964.6|1970.6|1964.6|1
1617074400000|2021-03-30 03:20:00|1971.4|1965.4|1971.3|1965.3|1971.4|1965.4|1971|1965|4
1617074700000|2021-03-30 03:25:00|1971.4|1965.4|1972.1|1966.1|1972.1|1966.1|1971.3|1965.3|6
1617075300000|2021-03-30 03:35:00|1971.9|1965.9|1972.1|1966.1|1972.1|1966.1|1971.9|1965.9|2
1617075600000|2021-03-30 03:40:00|1971.9|1965.9|1972.1|1966.1|1972.1|1966.1|1971.9|1965.9|2
1617078300000|2021-03-30 04:25:00|1972.8|1966.8|1973.9|1967.9|1974.1|1968.1|1972.8|1966.8|18
1617078600000|2021-03-30 04:30:00|1974.1|1968.1|1974.3|1968.3|1974.3|1968.3|1973.9|1967.9|4
1617078900000|2021-03-30 04:35:00|1974|1968|1974.6|1968.6|1974.6|1968.6|1974|1968|2
1617080100000|2021-03-30 04:55:00|1974.4|1968.4|1974.3|1968.3|1974.4|1968.4|1974.3|1968.3|2
1617080400000|2021-03-30 05:00:00|1974|1968|1975|1969|1975|1969|1974|1968|17
1617081000000|2021-03-30 05:10:00|1975.1|1969.1|1975.1|1969.1|1975.3|1969.3|1975.1|1969.1|3
1617081300000|2021-03-30 05:15:00|1975|1969|1975.4|1969.4|1975.4|1969.4|1974.6|1968.6|9
1617081600000|2021-03-30 05:20:00|1975.5|1969.5|1975.5|1969.5|1975.5|1969.5|1975.3|1969.3|3
1617081900000|2021-03-30 05:25:00|1976.1|1970.1|1981.9|1975.9|1982|1976|1975.9|1969.9|22
1617082200000|2021-03-30 05:30:00|1981.6|1975.6|1974.6|1968.6|1981.6|1975.6|1974.6|1968.6|31
1617082500000|2021-03-30 05:35:00|1974.5|1968.5|1972.6|1966.6|1974.5|1968.5|1972.6|1966.6|12
1617082800000|2021-03-30 05:40:00|1970.1|1964.1|1971|1965|1972.4|1966.4|1969.5|1963.5|37
1617083100000|2021-03-30 05:45:00|1971.4|1965.4|1974.3|1968.3|1975|1969|1971.4|1965.4|28
1617083400000|2021-03-30 05:50:00|1974.8|1968.8|1976.6|1970.6|1976.8|1970.8|1974.8|1968.8|37
1617083700000|2021-03-30 05:55:00|1977.1|1971.1|1978.8|1972.8|1978.8|1972.8|1977|1971|31
1617084000000|2021-03-30 06:00:00|1979.1|1973.1|1979|1973|1980|1974|1979|1973|18
1617084300000|2021-03-30 06:05:00|1978.9|1972.9|1978.8|1972.8|1979.6|1973.6|1978.6|1972.6|8
1617084600000|2021-03-30 06:10:00|1979|1973|1979.4|1973.4|1980.5|1974.5|1979|1973|9
1617084900000|2021-03-30 06:15:00|1979.3|1973.3|1977.1|1971.1|1979.3|1973.3|1976.6|1970.6|22
1617085200000|2021-03-30 06:20:00|1977|1971|1978.6|1972.6|1979.1|1973.1|1977|1971|12
1617085500000|2021-03-30 06:25:00|1978.5|1972.5|1977|1971|1978.9|1972.9|1977|1971|7
1617085800000|2021-03-30 06:30:00|1977.1|1971.1|1976.1|1970.1|1978.5|1972.5|1976.1|1970.1|17
1617086100000|2021-03-30 06:35:00|1976|1970|1976.6|1970.6|1978.8|1972.8|1976|1970|33
1617086400000|2021-03-30 06:40:00|1976.4|1970.4|1973.5|1967.5|1976.4|1970.4|1973.5|1967.5|15
1617086700000|2021-03-30 06:45:00|1973.4|1967.4|1974.5|1968.5|1974.6|1968.6|1972.9|1966.9|13
1617087000000|2021-03-30 06:50:00|1974.8|1968.8|1976.5|1970.5|1977.3|1971.3|1974.8|1968.8|23
1617087300000|2021-03-30 06:55:00|1975.8|1969.8|1970.1|1964.1|1976.1|1970.1|1970.1|1964.1|58
1617087600000|2021-03-30 07:00:00|1970.4|1964.4|1969.3|1963.3|1970.5|1964.5|1968.4|1962.4|18
1617087900000|2021-03-30 07:05:00|1969.5|1963.5|1970.6|1964.6|1970.8|1964.8|1969.1|1963.1|25
1617088200000|2021-03-30 07:10:00|1970.3|1964.3|1973.6|1967.6|1973.6|1967.6|1970.3|1964.3|13
1617088500000|2021-03-30 07:15:00|1973.8|1967.8|1974.8|1968.8|1975.5|1969.5|1973.8|1967.8|12
1617088800000|2021-03-30 07:20:00|1974.6|1968.6|1974.6|1968.6|1974.6|1968.6|1974.6|1968.6|1
1617089400000|2021-03-30 07:30:00|1974.4|1968.4|1973.5|1967.5|1974.4|1968.4|1971.4|1965.4|17
1617089700000|2021-03-30 07:35:00|1973.8|1967.8|1973.1|1967.1|1973.9|1967.9|1973.1|1967.1|5
1617090000000|2021-03-30 07:40:00|1972.9|1966.9|1972.1|1966.1|1972.9|1966.9|1972.1|1966.1|2
1617090300000|2021-03-30 07:45:00|1972.4|1966.4|1972.6|1966.6|1972.6|1966.6|1972.4|1966.4|5
1617090600000|2021-03-30 07:50:00|1972.4|1966.4|1972|1966|1972.4|1966.4|1972|1966|4
1617090900000|2021-03-30 07:55:00|1972.4|1966.4|1972|1966|1972.4|1966.4|1971.9|1965.9|4
1617091200000|2021-03-30 08:00:00|1971.9|1965.9|1974.4|1968.4|1974.4|1968.4|1971.9|1965.9|18
1617091500000|2021-03-30 08:05:00|1974.6|1968.6|1974|1968|1975.1|1969.1|1973.5|1967.5|14
1617091800000|2021-03-30 08:10:00|1974.4|1968.4|1974.4|1968.4|1974.6|1968.6|1974.4|1968.4|7
1617092100000|2021-03-30 08:15:00|1974.3|1968.3|1975|1969|1975|1969|1974.3|1968.3|6
1617092400000|2021-03-30 08:20:00|1975.3|1969.3|1977.4|1971.4|1977.6|1971.6|1975.3|1969.3|14
1617092700000|2021-03-30 08:25:00|1977.6|1971.6|1981.5|1975.5|1981.5|1975.5|1977.6|1971.6|21
1617093000000|2021-03-30 08:30:00|1981.8|1975.8|1980.9|1974.9|1982.3|1976.3|1980.8|1974.8|10
1617093300000|2021-03-30 08:35:00|1981.1|1975.1|1980.4|1974.4|1981.4|1975.4|1979.6|1973.6|17
1617093600000|2021-03-30 08:40:00|1980.5|1974.5|1979.6|1973.6|1980.5|1974.5|1979.3|1973.3|39
1617093900000|2021-03-30 08:45:00|1979.5|1973.5|1979.9|1973.9|1981.3|1975.3|1979.1|1973.1|33
1617094200000|2021-03-30 08:50:00|1980.3|1974.3|1978.9|1972.9|1980.3|1974.3|1978|1972|18
1617094500000|2021-03-30 08:55:00|1978.5|1972.5|1977.9|1971.9|1978.8|1972.8|1976.5|1970.5|14
1617094800000|2021-03-30 09:00:00|1978.1|1972.1|1980.8|1974.8|1980.8|1974.8|1977.6|1971.6|21
1617095100000|2021-03-30 09:05:00|1981|1975|1980.9|1974.9|1981.8|1975.8|1980.9|1974.9|15
1617095400000|2021-03-30 09:10:00|1980.4|1974.4|1980|1974|1980.4|1974.4|1979.8|1973.8|6
1617095700000|2021-03-30 09:15:00|1979.9|1973.9|1979.4|1973.4|1979.9|1973.9|1977.8|1971.8|17
1617096000000|2021-03-30 09:20:00|1979.5|1973.5|1980.6|1974.6|1980.8|1974.8|1979.5|1973.5|6
1617096300000|2021-03-30 09:25:00|1980.8|1974.8|1980.9|1974.9|1981|1975|1980.6|1974.6|6
1617096600000|2021-03-30 09:30:00|1980.6|1974.6|1979.1|1973.1|1981|1975|1979.1|1973.1|16
1617096900000|2021-03-30 09:35:00|1979|1973|1980.1|1974.1|1980.4|1974.4|1979|1973|13
1617097200000|2021-03-30 09:40:00|1980|1974|1979.3|1973.3|1980|1974|1979.1|1973.1|6
1617097500000|2021-03-30 09:45:00|1979.1|1973.1|1979.3|1973.3|1979.3|1973.3|1978.9|1972.9|5
1617097800000|2021-03-30 09:50:00|1979.1|1973.1|1976.9|1970.9|1979.1|1973.1|1976.6|1970.6|8
1617098100000|2021-03-30 09:55:00|1977.1|1971.1|1976.9|1970.9|1977.1|1971.1|1976.6|1970.6|5
1617098400000|2021-03-30 10:00:00|1976.4|1970.4|1977|1971|1977.3|1971.3|1976.4|1970.4|11
1617098700000|2021-03-30 10:05:00|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1975.9|1969.9|7
1617099000000|2021-03-30 10:10:00|1977.5|1971.5|1980.3|1974.3|1981.1|1975.1|1977.5|1971.5|15
1617099300000|2021-03-30 10:15:00|1979.8|1973.8|1980.4|1974.4|1980.6|1974.6|1979.8|1973.8|6
1617099600000|2021-03-30 10:20:00|1979.9|1973.9|1979.3|1973.3|1980.4|1974.4|1979.3|1973.3|4
1617099900000|2021-03-30 10:25:00|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1978.9|1972.9|3
1617100200000|2021-03-30 10:30:00|1979.4|1973.4|1980|1974|1980|1974|1979.4|1973.4|4
1617100500000|2021-03-30 10:35:00|1979.9|1973.9|1980.1|1974.1|1980.1|1974.1|1979.9|1973.9|2
1617100800000|2021-03-30 10:40:00|1980.4|1974.4|1980.3|1974.3|1980.4|1974.4|1979.6|1973.6|5
1617101100000|2021-03-30 10:45:00|1980.4|1974.4|1978|1972|1980.4|1974.4|1978|1972|11
1617101400000|2021-03-30 10:50:00|1978.3|1972.3|1977.5|1971.5|1978.8|1972.8|1977.1|1971.1|9
1617101700000|2021-03-30 10:55:00|1977.3|1971.3|1974.5|1968.5|1977.3|1971.3|1973.5|1967.5|14
1617102000000|2021-03-30 11:00:00|1974.1|1968.1|1974.3|1968.3|1975|1969|1973.4|1967.4|9
1617102600000|2021-03-30 11:10:00|1974.6|1968.6|1974.6|1968.6|1974.6|1968.6|1974.6|1968.6|1
1617102900000|2021-03-30 11:15:00|1973.8|1967.8|1973.5|1967.5|1974|1968|1973.4|1967.4|13
1617103200000|2021-03-30 11:20:00|1973.4|1967.4|1970.8|1964.8|1973.4|1967.4|1970.6|1964.6|10
1617103500000|2021-03-30 11:25:00|1970.9|1964.9|1970.8|1964.8|1970.9|1964.9|1970.8|1964.8|2
1617103800000|2021-03-30 11:30:00|1970.9|1964.9|1970.8|1964.8|1970.9|1964.9|1970.8|1964.8|6
1617104100000|2021-03-30 11:35:00|1970.9|1964.9|1970.3|1964.3|1970.9|1964.9|1970.3|1964.3|2
1617104400000|2021-03-30 11:40:00|1970.4|1964.4|1972|1966|1972.1|1966.1|1970.4|1964.4|20
1617104700000|2021-03-30 11:45:00|1972.1|1966.1|1970.6|1964.6|1972.3|1966.3|1969.8|1963.8|60
1617105000000|2021-03-30 11:50:00|1970.5|1964.5|1973.3|1967.3|1973.3|1967.3|1969.9|1963.9|28
1617105300000|2021-03-30 11:55:00|1973.4|1967.4|1975.1|1969.1|1975.1|1969.1|1973.4|1967.4|11
1617105600000|2021-03-30 12:00:00|1975.4|1969.4|1976.6|1970.6|1977.3|1971.3|1975.3|1969.3|27
1617105900000|2021-03-30 12:05:00|1977|1971|1975.8|1969.8|1977.8|1971.8|1975.4|1969.4|19
1617106200000|2021-03-30 12:10:00|1976|1970|1974.8|1968.8|1976.3|1970.3|1974.8|1968.8|8
1617106500000|2021-03-30 12:15:00|1974.5|1968.5|1973.9|1967.9|1974.5|1968.5|1973.6|1967.6|8
1617106800000|2021-03-30 12:20:00|1974|1968|1974.1|1968.1|1974.3|1968.3|1973.8|1967.8|10
1617107100000|2021-03-30 12:25:00|1974.3|1968.3|1974.1|1968.1|1974.3|1968.3|1974.1|1968.1|4
1617107400000|2021-03-30 12:30:00|1974.3|1968.3|1974.3|1968.3|1974.5|1968.5|1973.8|1967.8|9
1617107700000|2021-03-30 12:35:00|1974|1968|1974|1968|1974.3|1968.3|1973.9|1967.9|4
1617108000000|2021-03-30 12:40:00|1973.9|1967.9|1972|1966|1973.9|1967.9|1971.8|1965.8|4
1617108300000|2021-03-30 12:45:00|1972.3|1966.3|1972.8|1966.8|1973.1|1967.1|1972.1|1966.1|9
1617108600000|2021-03-30 12:50:00|1971.8|1965.8|1974|1968|1974|1968|1971.8|1965.8|6
1617108900000|2021-03-30 12:55:00|1974.1|1968.1|1973|1967|1974.5|1968.5|1972.8|1966.8|11
1617109200000|2021-03-30 13:00:00|1972.9|1966.9|1968|1962|1972.9|1966.9|1966.4|1960.4|106
1617109500000|2021-03-30 13:05:00|1967.8|1961.8|1967.9|1961.9|1970|1964|1967.1|1961.1|21
1617109800000|2021-03-30 13:10:00|1968.4|1962.4|1970|1964|1970|1964|1968.4|1962.4|23
1617110100000|2021-03-30 13:15:00|1969.9|1963.9|1970.1|1964.1|1970.1|1964.1|1969.9|1963.9|2
1617110400000|2021-03-30 13:20:00|1969.8|1963.8|1967.5|1961.5|1969.8|1963.8|1967|1961|12
1617110700000|2021-03-30 13:25:00|1967.3|1961.3|1966.4|1960.4|1967.3|1961.3|1965.4|1959.4|12
1617111000000|2021-03-30 13:30:00|1966.3|1960.3|1963.4|1957.4|1966.5|1960.5|1962.6|1956.6|26
1617111300000|2021-03-30 13:35:00|1962.9|1956.9|1964.1|1958.1|1964.1|1958.1|1962|1956|24
1617111600000|2021-03-30 13:40:00|1963.9|1957.9|1962|1956|1963.9|1957.9|1961.5|1955.5|10
1617111900000|2021-03-30 13:45:00|1961.9|1955.9|1960.9|1954.9|1962.1|1956.1|1960.6|1954.6|14
1617112200000|2021-03-30 13:50:00|1960.6|1954.6|1960.9|1954.9|1961.1|1955.1|1959.6|1953.6|16
1617112500000|2021-03-30 13:55:00|1960.8|1954.8|1961.8|1955.8|1961.8|1955.8|1960.3|1954.3|8
1617112800000|2021-03-30 14:00:00|1961.6|1955.6|1957.1|1951.1|1961.8|1955.8|1957.1|1951.1|16
1617113100000|2021-03-30 14:05:00|1957.4|1951.4|1960|1954|1960|1954|1957.4|1951.4|25
1617113400000|2021-03-30 14:10:00|1959.6|1953.6|1961.9|1955.9|1961.9|1955.9|1959|1953|48
1617113700000|2021-03-30 14:15:00|1962.3|1956.3|1960.3|1954.3|1962.3|1956.3|1958|1952|34
1617114000000|2021-03-30 14:20:00|1959.5|1953.5|1962|1956|1962|1956|1957.5|1951.5|32
1617114300000|2021-03-30 14:25:00|1961.9|1955.9|1962.5|1956.5|1962.5|1956.5|1960|1954|14
1617114600000|2021-03-30 14:30:00|1963.3|1957.3|1963.5|1957.5|1964|1958|1962.8|1956.8|12
1617114900000|2021-03-30 14:35:00|1963.1|1957.1|1963.5|1957.5|1963.5|1957.5|1961.6|1955.6|10
1617115200000|2021-03-30 14:40:00|1964.8|1958.8|1966.1|1960.1|1967.6|1961.6|1964.6|1958.6|32
1617115500000|2021-03-30 14:45:00|1966.3|1960.3|1967.8|1961.8|1967.9|1961.9|1964.9|1958.9|29
1617115800000|2021-03-30 14:50:00|1968.3|1962.3|1969.3|1963.3|1969.3|1963.3|1967.1|1961.1|34
1617116100000|2021-03-30 14:55:00|1969.1|1963.1|1972.1|1966.1|1974.9|1968.9|1969.1|1963.1|35
1617116400000|2021-03-30 15:00:00|1972.3|1966.3|1976.5|1970.5|1976.5|1970.5|1972.3|1966.3|14
1617116700000|2021-03-30 15:05:00|1976.1|1970.1|1975|1969|1976.1|1970.1|1974.5|1968.5|16
1617117000000|2021-03-30 15:10:00|1974.3|1968.3|1972.8|1966.8|1974.3|1968.3|1972.5|1966.5|16
1617117300000|2021-03-30 15:15:00|1973|1967|1972.9|1966.9|1974.5|1968.5|1972.6|1966.6|84
1617117600000|2021-03-30 15:20:00|1972.6|1966.6|1970.8|1964.8|1972.9|1966.9|1970.1|1964.1|29
1617117900000|2021-03-30 15:25:00|1970.6|1964.6|1969.5|1963.5|1970.8|1964.8|1969.5|1963.5|13
1617118200000|2021-03-30 15:30:00|1969.6|1963.6|1972|1966|1972|1966|1966.6|1960.6|29
1617118500000|2021-03-30 15:35:00|1972.1|1966.1|1973.9|1967.9|1974.3|1968.3|1972|1966|28
1617118800000|2021-03-30 15:40:00|1973.8|1967.8|1973|1967|1973.8|1967.8|1972.6|1966.6|8
1617119100000|2021-03-30 15:45:00|1972.9|1966.9|1973.9|1967.9|1973.9|1967.9|1972.9|1966.9|10
1617119400000|2021-03-30 15:50:00|1973.5|1967.5|1973.1|1967.1|1974.5|1968.5|1973.1|1967.1|7
1617119700000|2021-03-30 15:55:00|1973.3|1967.3|1971.1|1965.1|1973.3|1967.3|1971.1|1965.1|12
1617120000000|2021-03-30 16:00:00|1971.8|1965.8|1972.9|1966.9|1972.9|1966.9|1971.8|1965.8|2
1617120300000|2021-03-30 16:05:00|1973|1967|1972.9|1966.9|1973.5|1967.5|1972.9|1966.9|6
1617120900000|2021-03-30 16:15:00|1972.8|1966.8|1969.9|1963.9|1972.8|1966.8|1969.9|1963.9|14
1617121200000|2021-03-30 16:20:00|1969.6|1963.6|1969.3|1963.3|1969.6|1963.6|1969|1963|3
1617121500000|2021-03-30 16:25:00|1969.4|1963.4|1969.5|1963.5|1969.6|1963.6|1969.4|1963.4|3
1617121800000|2021-03-30 16:30:00|1968.1|1962.1|1968.8|1962.8|1968.8|1962.8|1968.1|1962.1|2
1617122100000|2021-03-30 16:35:00|1969|1963|1969.1|1963.1|1969.1|1963.1|1969|1963|2
1617122400000|2021-03-30 16:40:00|1969.3|1963.3|1970.5|1964.5|1971.3|1965.3|1969.3|1963.3|13
1617122700000|2021-03-30 16:45:00|1970.3|1964.3|1968.3|1962.3|1970.5|1964.5|1968.3|1962.3|29
1617123000000|2021-03-30 16:50:00|1968.4|1962.4|1967.3|1961.3|1968.4|1962.4|1966.6|1960.6|10
1617123300000|2021-03-30 16:55:00|1967.6|1961.6|1970.3|1964.3|1970.3|1964.3|1967.6|1961.6|8
1617148800000|2021-03-31 00:00:00|1966.5|1960.5|1966.5|1960.5|1966.5|1960.5|1966.5|1960.5|1
1617149100000|2021-03-31 00:05:00|1966.4|1960.4|1966.1|1960.1|1966.4|1960.4|1966.1|1960.1|2
1617151200000|2021-03-31 00:40:00|1966.5|1960.5|1967|1961|1967.3|1961.3|1966.5|1960.5|4
1617151500000|2021-03-31 00:45:00|1966.9|1960.9|1966.9|1960.9|1966.9|1960.9|1966.9|1960.9|1
1617151800000|2021-03-31 00:50:00|1967|1961|1967|1961|1967|1961|1967|1961|1
1617152400000|2021-03-31 01:00:00|1967.1|1961.1|1969.3|1963.3|1969.5|1963.5|1966.8|1960.8|40
1617152700000|2021-03-31 01:05:00|1969.4|1963.4|1970.8|1964.8|1971.3|1965.3|1969.4|1963.4|10
1617153000000|2021-03-31 01:10:00|1971|1965|1971.1|1965.1|1972|1966|1970.5|1964.5|25
1617153300000|2021-03-31 01:15:00|1971.4|1965.4|1973.1|1967.1|1973.1|1967.1|1971|1965|18
1617153600000|2021-03-31 01:20:00|1972.5|1966.5|1971|1965|1972.6|1966.6|1969.1|1963.1|98
1617153900000|2021-03-31 01:25:00|1971.6|1965.6|1967|1961|1971.6|1965.6|1966.5|1960.5|106
1617154200000|2021-03-31 01:30:00|1967.3|1961.3|1969.4|1963.4|1969.5|1963.5|1967.3|1961.3|47
1617154500000|2021-03-31 01:35:00|1969.3|1963.3|1971.3|1965.3|1972|1966|1969.3|1963.3|48
1617154800000|2021-03-31 01:40:00|1970.5|1964.5|1969.9|1963.9|1971|1965|1969.8|1963.8|22
1617155100000|2021-03-31 01:45:00|1969.8|1963.8|1968.3|1962.3|1970.5|1964.5|1967.6|1961.6|45
1617155400000|2021-03-31 01:50:00|1968.4|1962.4|1968.3|1962.3|1968.4|1962.4|1968|1962|9
1617155700000|2021-03-31 01:55:00|1968.4|1962.4|1968|1962|1968.4|1962.4|1967.9|1961.9|6
1617156000000|2021-03-31 02:00:00|1968.1|1962.1|1967.4|1961.4|1968.1|1962.1|1967.1|1961.1|11
1617156300000|2021-03-31 02:05:00|1967.3|1961.3|1967.3|1961.3|1967.4|1961.4|1967.1|1961.1|8
1617156600000|2021-03-31 02:10:00|1967|1961|1965.1|1959.1|1967|1961|1964.9|1958.9|37
1617157500000|2021-03-31 02:25:00|1964.8|1958.8|1964.8|1958.8|1964.8|1958.8|1964.8|1958.8|1
1617157800000|2021-03-31 02:30:00|1963.6|1957.6|1963.8|1957.8|1964.5|1958.5|1962.8|1956.8|18
1617158100000|2021-03-31 02:35:00|1964|1958|1965.5|1959.5|1965.5|1959.5|1963.8|1957.8|12
1617158400000|2021-03-31 02:40:00|1965.3|1959.3|1967|1961|1967|1961|1965.3|1959.3|34
1617158700000|2021-03-31 02:45:00|1966.9|1960.9|1967.5|1961.5|1969.5|1963.5|1966.6|1960.6|82
1617159000000|2021-03-31 02:50:00|1967.4|1961.4|1966.1|1960.1|1967.4|1961.4|1966.1|1960.1|9
1617159300000|2021-03-31 02:55:00|1966.3|1960.3|1965.4|1959.4|1966.6|1960.6|1965.4|1959.4|19
1617159600000|2021-03-31 03:00:00|1964.9|1958.9|1966.4|1960.4|1966.8|1960.8|1964.8|1958.8|21
1617159900000|2021-03-31 03:05:00|1966.3|1960.3|1966.3|1960.3|1966.5|1960.5|1966.3|1960.3|5
1617160200000|2021-03-31 03:10:00|1966.1|1960.1|1965.8|1959.8|1966.4|1960.4|1965.6|1959.6|7
1617160500000|2021-03-31 03:15:00|1965.6|1959.6|1965.8|1959.8|1965.8|1959.8|1965.6|1959.6|4
1617160800000|2021-03-31 03:20:00|1966.4|1960.4|1966.3|1960.3|1968.5|1962.5|1966.1|1960.1|29
1617161100000|2021-03-31 03:25:00|1966.1|1960.1|1966.3|1960.3|1966.3|1960.3|1966.1|1960.1|2
1617164400000|2021-03-31 04:20:00|1966.6|1960.6|1966.6|1960.6|1967|1961|1966.5|1960.5|6
1617167100000|2021-03-31 05:05:00|1967|1961|1967|1961|1967|1961|1967|1961|1
1617167400000|2021-03-31 05:10:00|1966.5|1960.5|1966.6|1960.6|1966.6|1960.6|1966.5|1960.5|2
1617168300000|2021-03-31 05:25:00|1967.3|1961.3|1969.3|1963.3|1969.9|1963.9|1967.3|1961.3|15
1617168600000|2021-03-31 05:30:00|1968.6|1962.6|1968.5|1962.5|1969.5|1963.5|1967.8|1961.8|34
1617168900000|2021-03-31 05:35:00|1968.6|1962.6|1967.6|1961.6|1969|1963|1967.6|1961.6|12
1617169200000|2021-03-31 05:40:00|1968.6|1962.6|1968.5|1962.5|1969.1|1963.1|1967.8|1961.8|12
1617169500000|2021-03-31 05:45:00|1968.3|1962.3|1968.1|1962.1|1968.3|1962.3|1968.1|1962.1|2
1617169800000|2021-03-31 05:50:00|1968.3|1962.3|1969.3|1963.3|1969.6|1963.6|1968.1|1962.1|11
1617170100000|2021-03-31 05:55:00|1969.4|1963.4|1969|1963|1969.4|1963.4|1968.8|1962.8|10
1617170400000|2021-03-31 06:00:00|1969.1|1963.1|1968.3|1962.3|1969.1|1963.1|1968.3|1962.3|6
1617170700000|2021-03-31 06:05:00|1968.6|1962.6|1967.9|1961.9|1968.6|1962.6|1966.3|1960.3|24
1617171300000|2021-03-31 06:15:00|1968|1962|1969.1|1963.1|1969.1|1963.1|1968|1962|4
1617171600000|2021-03-31 06:20:00|1969.4|1963.4|1970.3|1964.3|1970.4|1964.4|1968.8|1962.8|13
1617171900000|2021-03-31 06:25:00|1969.9|1963.9|1968.9|1962.9|1970.8|1964.8|1968.9|1962.9|19
1617172200000|2021-03-31 06:30:00|1968.6|1962.6|1969.5|1963.5|1970.1|1964.1|1968.4|1962.4|47
1617172500000|2021-03-31 06:35:00|1970|1964|1970|1964|1971.6|1965.6|1969.5|1963.5|34
1617172800000|2021-03-31 06:40:00|1969.9|1963.9|1970.5|1964.5|1971.1|1965.1|1969.4|1963.4|22
1617173100000|2021-03-31 06:45:00|1970.1|1964.1|1972.3|1966.3|1972.4|1966.4|1970.1|1964.1|21
1617173400000|2021-03-31 06:50:00|1973.5|1967.5|1971.4|1965.4|1973.6|1967.6|1971.4|1965.4|23
1617173700000|2021-03-31 06:55:00|1971.5|1965.5|1971.6|1965.6|1971.6|1965.6|1970.5|1964.5|15
1617174000000|2021-03-31 07:00:00|1971.8|1965.8|1973.3|1967.3|1973.3|1967.3|1971.6|1965.6|20
1617174300000|2021-03-31 07:05:00|1973.4|1967.4|1975.6|1969.6|1975.6|1969.6|1972.3|1966.3|30
1617174600000|2021-03-31 07:10:00|1975.4|1969.4|1975.9|1969.9|1976.4|1970.4|1975.3|1969.3|11
1617174900000|2021-03-31 07:15:00|1975.8|1969.8|1975.4|1969.4|1976.3|1970.3|1975.4|1969.4|12
1617175200000|2021-03-31 07:20:00|1975.5|1969.5|1975.8|1969.8|1976.1|1970.1|1975.5|1969.5|10
1617175500000|2021-03-31 07:25:00|1975.5|1969.5|1974.8|1968.8|1975.5|1969.5|1973.5|1967.5|15
1617175800000|2021-03-31 07:30:00|1974.9|1968.9|1975.3|1969.3|1975.6|1969.6|1974.8|1968.8|19
1617176100000|2021-03-31 07:35:00|1975.5|1969.5|1975.6|1969.6|1975.6|1969.6|1973.9|1967.9|8
1617176400000|2021-03-31 07:40:00|1975.8|1969.8|1976.1|1970.1|1976.1|1970.1|1975.6|1969.6|3
1617176700000|2021-03-31 07:45:00|1976.3|1970.3|1975.9|1969.9|1976.3|1970.3|1975.5|1969.5|8
1617177000000|2021-03-31 07:50:00|1975.6|1969.6|1975.6|1969.6|1976.5|1970.5|1975.6|1969.6|5
1617177300000|2021-03-31 07:55:00|1975.9|1969.9|1976.3|1970.3|1976.3|1970.3|1975.9|1969.9|2
1617177600000|2021-03-31 08:00:00|1976.4|1970.4|1980.1|1974.1|1980.1|1974.1|1976.3|1970.3|11
1617177900000|2021-03-31 08:05:00|1980.4|1974.4|1979.5|1973.5|1980.4|1974.4|1979.5|1973.5|10
1617178200000|2021-03-31 08:10:00|1979.3|1973.3|1981.4|1975.4|1981.5|1975.5|1979.1|1973.1|19
1617178500000|2021-03-31 08:15:00|1981.3|1975.3|1979.9|1973.9|1982.5|1976.5|1979.5|1973.5|25
1617178800000|2021-03-31 08:20:00|1978.9|1972.9|1976.9|1970.9|1978.9|1972.9|1976.8|1970.8|8
1617179100000|2021-03-31 08:25:00|1977|1971|1977.9|1971.9|1978.4|1972.4|1976.9|1970.9|12
1617179400000|2021-03-31 08:30:00|1977.6|1971.6|1977.5|1971.5|1978|1972|1977.5|1971.5|5
1617179700000|2021-03-31 08:35:00|1977.4|1971.4|1977.8|1971.8|1977.9|1971.9|1977.3|1971.3|7
1617180000000|2021-03-31 08:40:00|1977.9|1971.9|1977.4|1971.4|1978.3|1972.3|1977.4|1971.4|4
1617180300000|2021-03-31 08:45:00|1979.4|1973.4|1980.9|1974.9|1981.1|1975.1|1979.4|1973.4|8
1617180600000|2021-03-31 08:50:00|1980.6|1974.6|1980.4|1974.4|1980.6|1974.6|1980.4|1974.4|2
1617180900000|2021-03-31 08:55:00|1980.6|1974.6|1980.3|1974.3|1980.6|1974.6|1978.6|1972.6|17
1617181200000|2021-03-31 09:00:00|1979.9|1973.9|1979.9|1973.9|1980.1|1974.1|1979.3|1973.3|8
1617181500000|2021-03-31 09:05:00|1980.1|1974.1|1980.4|1974.4|1980.6|1974.6|1980.1|1974.1|5
1617181800000|2021-03-31 09:10:00|1980.1|1974.1|1980.1|1974.1|1980.4|1974.4|1980.1|1974.1|3
1617182100000|2021-03-31 09:15:00|1980.5|1974.5|1980.5|1974.5|1980.5|1974.5|1980.5|1974.5|1
1617182400000|2021-03-31 09:20:00|1980.6|1974.6|1980.9|1974.9|1980.9|1974.9|1980.6|1974.6|3
1617182700000|2021-03-31 09:25:00|1980.1|1974.1|1979.6|1973.6|1980.1|1974.1|1979.6|1973.6|3
1617183000000|2021-03-31 09:30:00|1979.5|1973.5|1979.4|1973.4|1979.5|1973.5|1979.3|1973.3|4
1617183300000|2021-03-31 09:35:00|1979.3|1973.3|1979.1|1973.1|1979.4|1973.4|1979.1|1973.1|7
1617183600000|2021-03-31 09:40:00|1979|1973|1978|1972|1979|1973|1977.9|1971.9|6
1617183900000|2021-03-31 09:45:00|1978.1|1972.1|1978.3|1972.3|1978.3|1972.3|1978.1|1972.1|2
1617184200000|2021-03-31 09:50:00|1978.1|1972.1|1978.4|1972.4|1978.4|1972.4|1978.1|1972.1|3
1617184500000|2021-03-31 09:55:00|1978.1|1972.1|1977.9|1971.9|1978.1|1972.1|1977.9|1971.9|2
1617184800000|2021-03-31 10:00:00|1979.3|1973.3|1979.1|1973.1|1979.3|1973.3|1978.9|1972.9|4
1617185100000|2021-03-31 10:05:00|1979.3|1973.3|1979.6|1973.6|1979.6|1973.6|1979.3|1973.3|7
1617185400000|2021-03-31 10:10:00|1979.9|1973.9|1980.6|1974.6|1980.6|1974.6|1979.9|1973.9|5
1617185700000|2021-03-31 10:15:00|1980.8|1974.8|1980.1|1974.1|1980.8|1974.8|1980.1|1974.1|3
1617186000000|2021-03-31 10:20:00|1980.4|1974.4|1980.9|1974.9|1981.4|1975.4|1980.4|1974.4|8
1617186300000|2021-03-31 10:25:00|1981.1|1975.1|1981.1|1975.1|1981.1|1975.1|1981.1|1975.1|1
1617186600000|2021-03-31 10:30:00|1981.3|1975.3|1981.9|1975.9|1982.3|1976.3|1981.3|1975.3|6
1617186900000|2021-03-31 10:35:00|1982.1|1976.1|1981.4|1975.4|1982.1|1976.1|1981.4|1975.4|4
1617187200000|2021-03-31 10:40:00|1981.3|1975.3|1981.5|1975.5|1981.5|1975.5|1979.9|1973.9|11
1617187500000|2021-03-31 10:45:00|1981.4|1975.4|1981.1|1975.1|1982.1|1976.1|1981.1|1975.1|11
1617187800000|2021-03-31 10:50:00|1981.4|1975.4|1982|1976|1982|1976|1981.4|1975.4|6
1617188100000|2021-03-31 10:55:00|1982.3|1976.3|1982.4|1976.4|1982.6|1976.6|1982.3|1976.3|8
1617188400000|2021-03-31 11:00:00|1982.6|1976.6|1985.4|1979.4|1985.4|1979.4|1982.6|1976.6|13
1617188700000|2021-03-31 11:05:00|1985.1|1979.1|1985.8|1979.8|1985.8|1979.8|1985|1979|5
1617189000000|2021-03-31 11:10:00|1986|1980|1986.3|1980.3|1986.3|1980.3|1986|1980|3
1617189300000|2021-03-31 11:15:00|1986.1|1980.1|1985.1|1979.1|1986.1|1980.1|1984.5|1978.5|7
1617189600000|2021-03-31 11:20:00|1984.1|1978.1|1983.5|1977.5|1984.3|1978.3|1983|1977|12
1617189900000|2021-03-31 11:25:00|1983.9|1977.9|1983.5|1977.5|1984.1|1978.1|1983.5|1977.5|7
1617190200000|2021-03-31 11:30:00|1983.3|1977.3|1985.6|1979.6|1985.6|1979.6|1983.3|1977.3|4
1617190500000|2021-03-31 11:35:00|1985.4|1979.4|1985.4|1979.4|1985.4|1979.4|1985.4|1979.4|1
1617190800000|2021-03-31 11:40:00|1985.5|1979.5|1982.5|1976.5|1985.6|1979.6|1982.4|1976.4|24
1617191100000|2021-03-31 11:45:00|1982.3|1976.3|1982.5|1976.5|1983.1|1977.1|1981|1975|46
1617191400000|2021-03-31 11:50:00|1983|1977|1983.6|1977.6|1984|1978|1981.8|1975.8|31
1617191700000|2021-03-31 11:55:00|1983.9|1977.9|1983.6|1977.6|1984.3|1978.3|1983.4|1977.4|14
1617192000000|2021-03-31 12:00:00|1983.9|1977.9|1984|1978|1984|1978|1983.6|1977.6|6
1617192300000|2021-03-31 12:05:00|1984.3|1978.3|1983.1|1977.1|1984.4|1978.4|1983|1977|10
1617192600000|2021-03-31 12:10:00|1983.3|1977.3|1983.9|1977.9|1984.4|1978.4|1983.1|1977.1|26
1617192900000|2021-03-31 12:15:00|1983.3|1977.3|1984.4|1978.4|1984.4|1978.4|1983.3|1977.3|6
1617193200000|2021-03-31 12:20:00|1983.6|1977.6|1983.6|1977.6|1984|1978|1983.3|1977.3|9
1617193500000|2021-03-31 12:25:00|1983.9|1977.9|1984.1|1978.1|1984.1|1978.1|1983.9|1977.9|3
1617193800000|2021-03-31 12:30:00|1984.4|1978.4|1984.8|1978.8|1984.8|1978.8|1984.4|1978.4|3
1617194100000|2021-03-31 12:35:00|1984.6|1978.6|1983.3|1977.3|1984.6|1978.6|1983.3|1977.3|5
1617194400000|2021-03-31 12:40:00|1982.8|1976.8|1983.3|1977.3|1983.3|1977.3|1982.1|1976.1|9
1617194700000|2021-03-31 12:45:00|1983.1|1977.1|1982.3|1976.3|1983.1|1977.1|1982.1|1976.1|7
1617195000000|2021-03-31 12:50:00|1982.1|1976.1|1981.4|1975.4|1982.1|1976.1|1981.4|1975.4|3
1617195300000|2021-03-31 12:55:00|1981|1975|1979.3|1973.3|1981|1975|1979.3|1973.3|8
1617195600000|2021-03-31 13:00:00|1979|1973|1978.8|1972.8|1982|1976|1977.6|1971.6|63
1617195900000|2021-03-31 13:05:00|1978.5|1972.5|1981.1|1975.1|1981.1|1975.1|1978.5|1972.5|12
1617196200000|2021-03-31 13:10:00|1980.9|1974.9|1979.8|1973.8|1980.9|1974.9|1979.6|1973.6|6
1617196500000|2021-03-31 13:15:00|1980|1974|1978.9|1972.9|1980.1|1974.1|1978.5|1972.5|10
1617196800000|2021-03-31 13:20:00|1979|1973|1978.4|1972.4|1979.5|1973.5|1978.4|1972.4|9
1617197100000|2021-03-31 13:25:00|1978.8|1972.8|1978.9|1972.9|1979.1|1973.1|1978.8|1972.8|11
1617197400000|2021-03-31 13:30:00|1978.6|1972.6|1976.5|1970.5|1979.4|1973.4|1976.5|1970.5|19
1617197700000|2021-03-31 13:35:00|1976.4|1970.4|1974.8|1968.8|1976.5|1970.5|1974.6|1968.6|26
1617198000000|2021-03-31 13:40:00|1975|1969|1972|1966|1976|1970|1972|1966|21
1617198300000|2021-03-31 13:45:00|1972.1|1966.1|1971.1|1965.1|1972.1|1966.1|1968.4|1962.4|44
1617198600000|2021-03-31 13:50:00|1971.3|1965.3|1971|1965|1974.3|1968.3|1970.5|1964.5|32
1617198900000|2021-03-31 13:55:00|1970.9|1964.9|1971.1|1965.1|1973|1967|1970.9|1964.9|30
1617199200000|2021-03-31 14:00:00|1971|1965|1971.8|1965.8|1973.6|1967.6|1970.5|1964.5|19
1617199500000|2021-03-31 14:05:00|1972.1|1966.1|1972|1966|1972.1|1966.1|1971.9|1965.9|4
1617199800000|2021-03-31 14:10:00|1971.9|1965.9|1975.3|1969.3|1975.3|1969.3|1971.9|1965.9|17
1617200100000|2021-03-31 14:15:00|1975.5|1969.5|1977.8|1971.8|1978.5|1972.5|1975.5|1969.5|20
1617200400000|2021-03-31 14:20:00|1978|1972|1978.3|1972.3|1978.6|1972.6|1978|1972|18
1617200700000|2021-03-31 14:25:00|1978.5|1972.5|1978.5|1972.5|1979.4|1973.4|1978|1972|18
1617201000000|2021-03-31 14:30:00|1978.4|1972.4|1979.3|1973.3|1980.1|1974.1|1978.1|1972.1|29
1617201300000|2021-03-31 14:35:00|1979|1973|1980.3|1974.3|1980.9|1974.9|1978.8|1972.8|56
1617201600000|2021-03-31 14:40:00|1980.4|1974.4|1977.9|1971.9|1981.3|1975.3|1977.9|1971.9|15
1617201900000|2021-03-31 14:45:00|1978.3|1972.3|1978.9|1972.9|1979.4|1973.4|1978.3|1972.3|7
1617202200000|2021-03-31 14:50:00|1978.6|1972.6|1981|1975|1981|1975|1977.9|1971.9|17
1617202500000|2021-03-31 14:55:00|1981.1|1975.1|1983|1977|1983|1977|1980|1974|43
1617202800000|2021-03-31 15:00:00|1982.5|1976.5|1983.5|1977.5|1984.3|1978.3|1982.5|1976.5|28
1617203100000|2021-03-31 15:05:00|1983.6|1977.6|1982.6|1976.6|1984|1978|1982.4|1976.4|24
1617203400000|2021-03-31 15:10:00|1982.8|1976.8|1981.1|1975.1|1982.9|1976.9|1980.9|1974.9|15
1617203700000|2021-03-31 15:15:00|1981|1975|1976.5|1970.5|1981.3|1975.3|1975.8|1969.8|126
1617204000000|2021-03-31 15:20:00|1977.1|1971.1|1978.5|1972.5|1978.5|1972.5|1976.5|1970.5|9
1617204300000|2021-03-31 15:25:00|1979.9|1973.9|1978.6|1972.6|1981.4|1975.4|1978.6|1972.6|16
1617204600000|2021-03-31 15:30:00|1978.9|1972.9|1975.4|1969.4|1978.9|1972.9|1975.1|1969.1|20
1617204900000|2021-03-31 15:35:00|1975.3|1969.3|1976.4|1970.4|1977.1|1971.1|1974.5|1968.5|7
1617205200000|2021-03-31 15:40:00|1976.1|1970.1|1975.6|1969.6|1976.1|1970.1|1975.1|1969.1|8
1617205500000|2021-03-31 15:45:00|1975.8|1969.8|1976.1|1970.1|1976.1|1970.1|1975.6|1969.6|4
1617205800000|2021-03-31 15:50:00|1977.3|1971.3|1976.8|1970.8|1977.9|1971.9|1976.6|1970.6|14
1617206100000|2021-03-31 15:55:00|1976.9|1970.9|1976.8|1970.8|1977.1|1971.1|1976.4|1970.4|24
1617206400000|2021-03-31 16:00:00|1976.6|1970.6|1977.6|1971.6|1977.8|1971.8|1976.6|1970.6|13
1617206700000|2021-03-31 16:05:00|1977|1971|1978.1|1972.1|1978.1|1972.1|1976.9|1970.9|12
1617207000000|2021-03-31 16:10:00|1978.4|1972.4|1980|1974|1980.3|1974.3|1978.4|1972.4|24
1617207300000|2021-03-31 16:15:00|1979.9|1973.9|1980.6|1974.6|1982.3|1976.3|1979.5|1973.5|16
1617207600000|2021-03-31 16:20:00|1980.5|1974.5|1980.3|1974.3|1980.5|1974.5|1979.9|1973.9|5
1617207900000|2021-03-31 16:25:00|1980.1|1974.1|1983.3|1977.3|1983.5|1977.5|1980.1|1974.1|19
1617208200000|2021-03-31 16:30:00|1983|1977|1978.3|1972.3|1983|1977|1977.9|1971.9|22
1617208500000|2021-03-31 16:35:00|1978.1|1972.1|1976.5|1970.5|1978.3|1972.3|1976.5|1970.5|16
1617208800000|2021-03-31 16:40:00|1976.6|1970.6|1976.6|1970.6|1976.6|1970.6|1976.5|1970.5|5
1617209100000|2021-03-31 16:45:00|1976.8|1970.8|1976.6|1970.6|1976.8|1970.8|1976.6|1970.6|2
1617209400000|2021-03-31 16:50:00|1976.8|1970.8|1976.6|1970.6|1976.9|1970.9|1976.6|1970.6|5
1617209700000|2021-03-31 16:55:00|1976.8|1970.8|1977.9|1971.9|1978.4|1972.4|1975.8|1969.8|14
1617235200000|2021-04-01 00:00:00|1980.9|1974.9|1980.1|1974.1|1980.9|1974.9|1980.1|1974.1|3
1617235500000|2021-04-01 00:05:00|1980.3|1974.3|1977.3|1971.3|1980.3|1974.3|1977.3|1971.3|6
1617235800000|2021-04-01 00:10:00|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1
1617238800000|2021-04-01 01:00:00|1977.3|1971.3|1977.5|1971.5|1978|1972|1977.3|1971.3|6
1617239100000|2021-04-01 01:05:00|1977.3|1971.3|1977.3|1971.3|1977.3|1971.3|1977.3|1971.3|1
1617239400000|2021-04-01 01:10:00|1977.1|1971.1|1977.9|1971.9|1977.9|1971.9|1977.1|1971.1|5
1617239700000|2021-04-01 01:15:00|1978|1972|1980.1|1974.1|1982|1976|1978|1972|40
1617240000000|2021-04-01 01:20:00|1979.9|1973.9|1983.9|1977.9|1984|1978|1979.9|1973.9|41
1617240300000|2021-04-01 01:25:00|1984.1|1978.1|1984.4|1978.4|1984.5|1978.5|1983.9|1977.9|9
1617240600000|2021-04-01 01:30:00|1984.3|1978.3|1988|1982|1988|1982|1982.6|1976.6|80
1617240900000|2021-04-01 01:35:00|1988.3|1982.3|1987.3|1981.3|1988.8|1982.8|1987.3|1981.3|13
1617241200000|2021-04-01 01:40:00|1987|1981|1982.3|1976.3|1987.9|1981.9|1982.3|1976.3|53
1617241500000|2021-04-01 01:45:00|1982|1976|1976.6|1970.6|1982|1976|1975.3|1969.3|59
1617241800000|2021-04-01 01:50:00|1976.4|1970.4|1972.6|1966.6|1976.4|1970.4|1972.4|1966.4|40
1617242100000|2021-04-01 01:55:00|1972.8|1966.8|1972.9|1966.9|1973.6|1967.6|1972.8|1966.8|16
1617242400000|2021-04-01 02:00:00|1973.1|1967.1|1973.3|1967.3|1975.1|1969.1|1972.9|1966.9|23
1617242700000|2021-04-01 02:05:00|1973.4|1967.4|1973|1967|1973.6|1967.6|1972.9|1966.9|21
1617243000000|2021-04-01 02:10:00|1972.9|1966.9|1971.5|1965.5|1973|1967|1971.5|1965.5|8
1617243900000|2021-04-01 02:25:00|1971.3|1965.3|1971.3|1965.3|1971.3|1965.3|1971.3|1965.3|1
1617244200000|2021-04-01 02:30:00|1970.8|1964.8|1966.8|1960.8|1970.8|1964.8|1966.3|1960.3|28
1617244500000|2021-04-01 02:35:00|1966.3|1960.3|1963.3|1957.3|1966.3|1960.3|1963.3|1957.3|14
1617244800000|2021-04-01 02:40:00|1962.9|1956.9|1962.3|1956.3|1962.9|1956.9|1962|1956|26
1617245100000|2021-04-01 02:45:00|1962|1956|1959.6|1953.6|1962.4|1956.4|1959.5|1953.5|69
1617245400000|2021-04-01 02:50:00|1959.4|1953.4|1960.1|1954.1|1960.6|1954.6|1958.3|1952.3|27
1617245700000|2021-04-01 02:55:00|1960|1954|1960|1954|1961.4|1955.4|1959|1953|50
1617246000000|2021-04-01 03:00:00|1960.1|1954.1|1961|1955|1961.1|1955.1|1959.6|1953.6|17
1617246300000|2021-04-01 03:05:00|1960.9|1954.9|1960.9|1954.9|1960.9|1954.9|1960.9|1954.9|1
1617246600000|2021-04-01 03:10:00|1960.6|1954.6|1959.9|1953.9|1960.6|1954.6|1959.8|1953.8|7
1617246900000|2021-04-01 03:15:00|1959.8|1953.8|1960|1954|1961.4|1955.4|1959.4|1953.4|15
1617247200000|2021-04-01 03:20:00|1960.8|1954.8|1960.9|1954.9|1962.3|1956.3|1959.5|1953.5|36
1617247500000|2021-04-01 03:25:00|1960.8|1954.8|1959.8|1953.8|1960.8|1954.8|1959.8|1953.8|5
1617247800000|2021-04-01 03:30:00|1959.9|1953.9|1959.8|1953.8|1960.1|1954.1|1959.8|1953.8|10
1617248100000|2021-04-01 03:35:00|1960.1|1954.1|1960|1954|1960.1|1954.1|1959.8|1953.8|3
1617248400000|2021-04-01 03:40:00|1960.4|1954.4|1960.8|1954.8|1960.8|1954.8|1960.4|1954.4|9
1617248700000|2021-04-01 03:45:00|1961|1955|1960.8|1954.8|1961.1|1955.1|1960.8|1954.8|8
1617249000000|2021-04-01 03:50:00|1960.9|1954.9|1960.9|1954.9|1960.9|1954.9|1960.9|1954.9|1
1617249600000|2021-04-01 04:00:00|1960.8|1954.8|1960.8|1954.8|1960.8|1954.8|1960.8|1954.8|1
1617252300000|2021-04-01 04:45:00|1960.3|1954.3|1959.6|1953.6|1960.5|1954.5|1959.6|1953.6|6
1617252900000|2021-04-01 04:55:00|1959.9|1953.9|1959.9|1953.9|1960.3|1954.3|1959.9|1953.9|3
1617253500000|2021-04-01 05:05:00|1959.6|1953.6|1959.8|1953.8|1959.8|1953.8|1959.6|1953.6|2
1617254700000|2021-04-01 05:25:00|1959.6|1953.6|1960.4|1954.4|1960.4|1954.4|1959.6|1953.6|5
1617255000000|2021-04-01 05:30:00|1960.3|1954.3|1959.3|1953.3|1960.5|1954.5|1958.6|1952.6|43
1617255300000|2021-04-01 05:35:00|1959.4|1953.4|1958.9|1952.9|1959.4|1953.4|1957.5|1951.5|22
1617255600000|2021-04-01 05:40:00|1958.6|1952.6|1964|1958|1964|1958|1957.9|1951.9|37
1617255900000|2021-04-01 05:45:00|1964.1|1958.1|1963.1|1957.1|1964.5|1958.5|1962.9|1956.9|13
1617256200000|2021-04-01 05:50:00|1962.8|1956.8|1963.8|1957.8|1963.8|1957.8|1962.5|1956.5|9
1617256500000|2021-04-01 05:55:00|1964.1|1958.1|1963.9|1957.9|1964.1|1958.1|1963.1|1957.1|15
1617256800000|2021-04-01 06:00:00|1964.3|1958.3|1964|1958|1965.9|1959.9|1963.9|1957.9|12
1617257100000|2021-04-01 06:05:00|1964.3|1958.3|1965.1|1959.1|1965.4|1959.4|1964.3|1958.3|18
1617257400000|2021-04-01 06:10:00|1965|1959|1965.9|1959.9|1966|1960|1964.8|1958.8|17
1617257700000|2021-04-01 06:15:00|1966|1960|1964.6|1958.6|1966|1960|1964.4|1958.4|8
1617258000000|2021-04-01 06:20:00|1964.5|1958.5|1966.1|1960.1|1966.1|1960.1|1963.9|1957.9|16
1617258300000|2021-04-01 06:25:00|1966.3|1960.3|1967.1|1961.1|1967.4|1961.4|1966.3|1960.3|13
1617258600000|2021-04-01 06:30:00|1967.4|1961.4|1966.1|1960.1|1968.8|1962.8|1966|1960|16
1617258900000|2021-04-01 06:35:00|1966.4|1960.4|1966.9|1960.9|1967.3|1961.3|1966.3|1960.3|14
1617259200000|2021-04-01 06:40:00|1967|1961|1966.9|1960.9|1967.1|1961.1|1966.8|1960.8|5
1617259500000|2021-04-01 06:45:00|1966.8|1960.8|1965|1959|1966.8|1960.8|1964.8|1958.8|10
1617259800000|2021-04-01 06:50:00|1964.8|1958.8|1962.5|1956.5|1964.8|1958.8|1962.5|1956.5|11
1617260100000|2021-04-01 06:55:00|1962.4|1956.4|1960.3|1954.3|1962.5|1956.5|1959.8|1953.8|10
1617260400000|2021-04-01 07:00:00|1961.5|1955.5|1965|1959|1965.4|1959.4|1961.3|1955.3|18
1617260700000|2021-04-01 07:05:00|1964.9|1958.9|1964|1958|1964.9|1958.9|1963.5|1957.5|7
1617261000000|2021-04-01 07:10:00|1964.3|1958.3|1966|1960|1967.6|1961.6|1964.3|1958.3|12
1617261300000|2021-04-01 07:15:00|1966.1|1960.1|1964.8|1958.8|1966.1|1960.1|1964.1|1958.1|16
1617261600000|2021-04-01 07:20:00|1964.9|1958.9|1964.8|1958.8|1964.9|1958.9|1964.8|1958.8|2
1617261900000|2021-04-01 07:25:00|1965|1959|1967.6|1961.6|1967.8|1961.8|1965|1959|9
1617262200000|2021-04-01 07:30:00|1967.5|1961.5|1965.6|1959.6|1967.5|1961.5|1965.6|1959.6|3
1617262500000|2021-04-01 07:35:00|1965.9|1959.9|1967.5|1961.5|1967.5|1961.5|1965.9|1959.9|4
1617262800000|2021-04-01 07:40:00|1967.6|1961.6|1969.8|1963.8|1970|1964|1967.6|1961.6|10
1617263100000|2021-04-01 07:45:00|1969.9|1963.9|1970.4|1964.4|1970.4|1964.4|1969.9|1963.9|4
1617263400000|2021-04-01 07:50:00|1970.5|1964.5|1971.1|1965.1|1971.1|1965.1|1970.5|1964.5|4
1617263700000|2021-04-01 07:55:00|1971.3|1965.3|1971.9|1965.9|1971.9|1965.9|1971.1|1965.1|5
1617264000000|2021-04-01 08:00:00|1972.1|1966.1|1972.4|1966.4|1972.4|1966.4|1972|1966|4
1617264300000|2021-04-01 08:05:00|1972.6|1966.6|1972.6|1966.6|1972.9|1966.9|1972.4|1966.4|5
1617264600000|2021-04-01 08:10:00|1972.8|1966.8|1971.8|1965.8|1973|1967|1971.5|1965.5|9
1617264900000|2021-04-01 08:15:00|1972|1966|1972.1|1966.1|1972.1|1966.1|1972|1966|2
1617265200000|2021-04-01 08:20:00|1972.3|1966.3|1972.1|1966.1|1972.4|1966.4|1972.1|1966.1|4
1617265500000|2021-04-01 08:25:00|1972.4|1966.4|1972.4|1966.4|1972.4|1966.4|1972.4|1966.4|1
1617265800000|2021-04-01 08:30:00|1972.1|1966.1|1971.9|1965.9|1972.4|1966.4|1971.9|1965.9|4
1617266100000|2021-04-01 08:35:00|1972.1|1966.1|1971|1965|1972.4|1966.4|1970.6|1964.6|10
1617266400000|2021-04-01 08:40:00|1970.9|1964.9|1971.5|1965.5|1971.5|1965.5|1970.6|1964.6|8
1617266700000|2021-04-01 08:45:00|1971.8|1965.8|1972.1|1966.1|1972.1|1966.1|1971.8|1965.8|3
1617267000000|2021-04-01 08:50:00|1973.3|1967.3|1974|1968|1974|1968|1973.3|1967.3|4
1617267300000|2021-04-01 08:55:00|1973.9|1967.9|1974.3|1968.3|1974.3|1968.3|1973.6|1967.6|5
1617267600000|2021-04-01 09:00:00|1974.1|1968.1|1974.3|1968.3|1974.4|1968.4|1974.1|1968.1|3
1617267900000|2021-04-01 09:05:00|1974.4|1968.4|1974.6|1968.6|1975|1969|1974.4|1968.4|5
1617268200000|2021-04-01 09:10:00|1974.5|1968.5|1974.5|1968.5|1974.6|1968.6|1974.5|1968.5|3
1617268500000|2021-04-01 09:15:00|1974.6|1968.6|1974.5|1968.5|1974.8|1968.8|1974.5|1968.5|5
1617268800000|2021-04-01 09:20:00|1974.6|1968.6|1974.4|1968.4|1974.8|1968.8|1974.1|1968.1|9
1617269100000|2021-04-01 09:25:00|1974.5|1968.5|1974.3|1968.3|1974.5|1968.5|1973.8|1967.8|9
1617269400000|2021-04-01 09:30:00|1974.1|1968.1|1974.3|1968.3|1974.4|1968.4|1974.1|1968.1|6
1617269700000|2021-04-01 09:35:00|1974|1968|1974|1968|1974.3|1968.3|1974|1968|5
1617270000000|2021-04-01 09:40:00|1974.1|1968.1|1974.8|1968.8|1974.8|1968.8|1974|1968|10
1617270300000|2021-04-01 09:45:00|1973.9|1967.9|1974.3|1968.3|1974.3|1968.3|1973.9|1967.9|6
1617270600000|2021-04-01 09:50:00|1974.5|1968.5|1974.3|1968.3|1974.5|1968.5|1974.3|1968.3|2
1617271500000|2021-04-01 10:05:00|1974.1|1968.1|1973.9|1967.9|1974.1|1968.1|1973.9|1967.9|2
1617271800000|2021-04-01 10:10:00|1974.1|1968.1|1974.1|1968.1|1974.1|1968.1|1973.8|1967.8|3
1617272400000|2021-04-01 10:20:00|1974|1968|1973.5|1967.5|1974|1968|1973.4|1967.4|6
1617272700000|2021-04-01 10:25:00|1973.4|1967.4|1973.5|1967.5|1973.5|1967.5|1973.4|1967.4|2
1617273000000|2021-04-01 10:30:00|1974|1968|1973.6|1967.6|1974|1968|1973.4|1967.4|5
1617273300000|2021-04-01 10:35:00|1973.9|1967.9|1974.9|1968.9|1974.9|1968.9|1973.9|1967.9|6
1617273600000|2021-04-01 10:40:00|1974.1|1968.1|1974.3|1968.3|1974.5|1968.5|1973.8|1967.8|5
1617273900000|2021-04-01 10:45:00|1974|1968|1974.3|1968.3|1974.4|1968.4|1973.6|1967.6|10
1617274200000|2021-04-01 10:50:00|1974.1|1968.1|1973.6|1967.6|1974.1|1968.1|1973.6|1967.6|2
1617274500000|2021-04-01 10:55:00|1973.9|1967.9|1974|1968|1974|1968|1973.9|1967.9|2
1617274800000|2021-04-01 11:00:00|1973.9|1967.9|1974|1968|1974|1968|1973.9|1967.9|2
1617275400000|2021-04-01 11:10:00|1973.9|1967.9|1974|1968|1974|1968|1973.6|1967.6|5
1617275700000|2021-04-01 11:15:00|1973.9|1967.9|1974|1968|1974|1968|1973.4|1967.4|7
1617276000000|2021-04-01 11:20:00|1973.9|1967.9|1973.9|1967.9|1973.9|1967.9|1973.9|1967.9|1
1617276300000|2021-04-01 11:25:00|1973.6|1967.6|1974|1968|1974|1968|1973.6|1967.6|3
1617276600000|2021-04-01 11:30:00|1973.6|1967.6|1973.5|1967.5|1973.6|1967.6|1973.5|1967.5|4
1617276900000|2021-04-01 11:35:00|1972.6|1966.6|1972.9|1966.9|1972.9|1966.9|1972.4|1966.4|7
1617277200000|2021-04-01 11:40:00|1972.4|1966.4|1971.8|1965.8|1972.4|1966.4|1971.1|1965.1|15
1617277500000|2021-04-01 11:45:00|1971.6|1965.6|1969.6|1963.6|1971.8|1965.8|1969.6|1963.6|24
1617277800000|2021-04-01 11:50:00|1969.3|1963.3|1969.6|1963.6|1969.6|1963.6|1967.5|1961.5|20
1617278100000|2021-04-01 11:55:00|1969.5|1963.5|1967.4|1961.4|1969.5|1963.5|1967.3|1961.3|9
1617278400000|2021-04-01 12:00:00|1967.3|1961.3|1966.3|1960.3|1967.4|1961.4|1964.9|1958.9|15
1617278700000|2021-04-01 12:05:00|1966|1960|1966|1960|1966.1|1960.1|1965.8|1959.8|5
1617279000000|2021-04-01 12:10:00|1965|1959|1964.9|1958.9|1965|1959|1964.9|1958.9|4
1617279300000|2021-04-01 12:15:00|1964.6|1958.6|1963.5|1957.5|1964.6|1958.6|1963.5|1957.5|3
1617279600000|2021-04-01 12:20:00|1963.9|1957.9|1964.4|1958.4|1964.6|1958.6|1963.9|1957.9|6
1617280200000|2021-04-01 12:30:00|1963.8|1957.8|1963.9|1957.9|1964.1|1958.1|1963.8|1957.8|5
1617280500000|2021-04-01 12:35:00|1963.5|1957.5|1964.1|1958.1|1964.3|1958.3|1963.5|1957.5|9
1617280800000|2021-04-01 12:40:00|1964.4|1958.4|1964.4|1958.4|1964.4|1958.4|1964.3|1958.3|3
1617281100000|2021-04-01 12:45:00|1964.3|1958.3|1964.5|1958.5|1964.5|1958.5|1964.1|1958.1|6
1617281400000|2021-04-01 12:50:00|1964.4|1958.4|1963.8|1957.8|1964.4|1958.4|1963.6|1957.6|4
1617281700000|2021-04-01 12:55:00|1963.9|1957.9|1964.1|1958.1|1964.1|1958.1|1963.9|1957.9|2
1617282000000|2021-04-01 13:00:00|1964.3|1958.3|1964.1|1958.1|1964.6|1958.6|1962.8|1956.8|35
1617282300000|2021-04-01 13:05:00|1964|1958|1964.3|1958.3|1964.3|1958.3|1964|1958|5
1617282600000|2021-04-01 13:10:00|1964.4|1958.4|1963.4|1957.4|1964.5|1958.5|1963.1|1957.1|17
1617282900000|2021-04-01 13:15:00|1963.5|1957.5|1961.8|1955.8|1963.5|1957.5|1960.5|1954.5|23
1617283200000|2021-04-01 13:20:00|1961.9|1955.9|1963.3|1957.3|1963.5|1957.5|1961.9|1955.9|8
1617283500000|2021-04-01 13:25:00|1963.4|1957.4|1965.3|1959.3|1965.3|1959.3|1963.4|1957.4|6
1617283800000|2021-04-01 13:30:00|1965.4|1959.4|1964.9|1958.9|1966|1960|1964.9|1958.9|12
1617284100000|2021-04-01 13:35:00|1964.6|1958.6|1965.3|1959.3|1965.3|1959.3|1963.1|1957.1|26
1617284400000|2021-04-01 13:40:00|1965.4|1959.4|1965.9|1959.9|1965.9|1959.9|1965.4|1959.4|3
1617284700000|2021-04-01 13:45:00|1965.8|1959.8|1965.9|1959.9|1965.9|1959.9|1965.8|1959.8|2
1617285300000|2021-04-01 13:55:00|1966.1|1960.1|1967.1|1961.1|1967.1|1961.1|1966.1|1960.1|5
1617285600000|2021-04-01 14:00:00|1967.3|1961.3|1967.3|1961.3|1968.3|1962.3|1967.3|1961.3|11
1617285900000|2021-04-01 14:05:00|1967.4|1961.4|1969.3|1963.3|1969.5|1963.5|1967.4|1961.4|10
1617286200000|2021-04-01 14:10:00|1969.4|1963.4|1971|1965|1971.1|1965.1|1969.4|1963.4|4
1617286500000|2021-04-01 14:15:00|1970.6|1964.6|1969.9|1963.9|1970.6|1964.6|1968.8|1962.8|14
1617286800000|2021-04-01 14:20:00|1970|1964|1971.1|1965.1|1971.4|1965.4|1970|1964|7
1617287100000|2021-04-01 14:25:00|1971|1965|1968.4|1962.4|1971|1965|1967.6|1961.6|23
1617287400000|2021-04-01 14:30:00|1968.5|1962.5|1964.1|1958.1|1968.6|1962.6|1964.1|1958.1|34
1617287700000|2021-04-01 14:35:00|1964.3|1958.3|1963.4|1957.4|1964.9|1958.9|1963.4|1957.4|12
1617288000000|2021-04-01 14:40:00|1963.8|1957.8|1963.8|1957.8|1963.9|1957.9|1963.6|1957.6|5
1617288300000|2021-04-01 14:45:00|1964|1958|1964|1958|1964.3|1958.3|1963.9|1957.9|8
1617288600000|2021-04-01 14:50:00|1963.5|1957.5|1966.8|1960.8|1966.9|1960.9|1963.5|1957.5|10
1617288900000|2021-04-01 14:55:00|1967|1961|1967.5|1961.5|1968.3|1962.3|1966.9|1960.9|25
1617289200000|2021-04-01 15:00:00|1967.3|1961.3|1970.6|1964.6|1970.8|1964.8|1967.3|1961.3|30
1617289500000|2021-04-01 15:05:00|1970.8|1964.8|1967.8|1961.8|1971.4|1965.4|1967.8|1961.8|52
1617289800000|2021-04-01 15:10:00|1968|1962|1969.6|1963.6|1970.3|1964.3|1968|1962|19
1617290100000|2021-04-01 15:15:00|1969.8|1963.8|1965.3|1959.3|1970.1|1964.1|1963.9|1957.9|126
1617290400000|2021-04-01 15:20:00|1965.4|1959.4|1966.3|1960.3|1966.6|1960.6|1965.4|1959.4|16
1617290700000|2021-04-01 15:25:00|1966.1|1960.1|1966.1|1960.1|1966.1|1960.1|1966.1|1960.1|1
1617291000000|2021-04-01 15:30:00|1966.3|1960.3|1966|1960|1966.3|1960.3|1965.9|1959.9|24
1617291300000|2021-04-01 15:35:00|1965.9|1959.9|1963.8|1957.8|1965.9|1959.9|1963.5|1957.5|24
1617291600000|2021-04-01 15:40:00|1963.9|1957.9|1962.5|1956.5|1964.4|1958.4|1962.1|1956.1|39
1617291900000|2021-04-01 15:45:00|1962.6|1956.6|1962.6|1956.6|1962.9|1956.9|1962.4|1956.4|17
1617292200000|2021-04-01 15:50:00|1962.8|1956.8|1962|1956|1962.8|1956.8|1961.8|1955.8|9
1617292500000|2021-04-01 15:55:00|1961.9|1955.9|1961.6|1955.6|1962.1|1956.1|1961.6|1955.6|8
1617292800000|2021-04-01 16:00:00|1961.5|1955.5|1962.1|1956.1|1962.1|1956.1|1961.4|1955.4|10
1617293100000|2021-04-01 16:05:00|1962|1956|1961.9|1955.9|1962|1956|1961.9|1955.9|2
1617293400000|2021-04-01 16:10:00|1961.6|1955.6|1962.3|1956.3|1962.3|1956.3|1961.6|1955.6|3
1617293700000|2021-04-01 16:15:00|1962|1956|1962|1956|1962|1956|1961|1955|38
1617294000000|2021-04-01 16:20:00|1961.9|1955.9|1960.8|1954.8|1962|1956|1959.8|1953.8|31
1617294300000|2021-04-01 16:25:00|1960.4|1954.4|1961.3|1955.3|1961.5|1955.5|1960.4|1954.4|9
1617294600000|2021-04-01 16:30:00|1961.4|1955.4|1962.8|1956.8|1963|1957|1961.4|1955.4|8
1617294900000|2021-04-01 16:35:00|1962.9|1956.9|1966.4|1960.4|1966.4|1960.4|1962.9|1956.9|23
1617295200000|2021-04-01 16:40:00|1965.3|1959.3|1965.6|1959.6|1965.6|1959.6|1965.1|1959.1|5
1617295500000|2021-04-01 16:45:00|1966.1|1960.1|1966.1|1960.1|1966.1|1960.1|1964.1|1958.1|11
1617295800000|2021-04-01 16:50:00|1965.1|1959.1|1966.4|1960.4|1966.4|1960.4|1965.1|1959.1|4
1617296100000|2021-04-01 16:55:00|1965.4|1959.4|1965.3|1959.3|1966.6|1960.6|1965.3|1959.3|10
1617670800000|2021-04-06 01:00:00|1969.8|1963.8|1960.5|1954.5|1969.8|1963.8|1959.5|1953.5|144
1617671100000|2021-04-06 01:05:00|1960.3|1954.3|1954.8|1948.8|1960.5|1954.5|1954.8|1948.8|69
1617671400000|2021-04-06 01:10:00|1953.8|1947.8|1952.5|1946.5|1953.8|1947.8|1949.8|1943.8|20
1617671700000|2021-04-06 01:15:00|1952.8|1946.8|1952.5|1946.5|1953.3|1947.3|1952.5|1946.5|3
1617672000000|2021-04-06 01:20:00|1953.3|1947.3|1952|1946|1953.3|1947.3|1950.8|1944.8|30
1617672300000|2021-04-06 01:25:00|1951.8|1945.8|1952.8|1946.8|1952.8|1946.8|1951.5|1945.5|9
1617672600000|2021-04-06 01:30:00|1952|1946|1953.3|1947.3|1953.3|1947.3|1952|1946|2
1617672900000|2021-04-06 01:35:00|1952|1946|1955.5|1949.5|1956.8|1950.8|1952|1946|13
1617673200000|2021-04-06 01:40:00|1955.3|1949.3|1955.3|1949.3|1955.8|1949.8|1954.3|1948.3|14
1617673500000|2021-04-06 01:45:00|1954.8|1948.8|1951|1945|1955|1949|1951|1945|12
1617673800000|2021-04-06 01:50:00|1951.3|1945.3|1950.5|1944.5|1951.3|1945.3|1950.5|1944.5|7
1617674100000|2021-04-06 01:55:00|1951|1945|1946|1940|1951|1945|1945.5|1939.5|40
1617674400000|2021-04-06 02:00:00|1945|1939|1942.3|1936.3|1945.8|1939.8|1941|1935|53
1617674700000|2021-04-06 02:05:00|1942|1936|1941.3|1935.3|1942|1936|1940.8|1934.8|14
1617675000000|2021-04-06 02:10:00|1941|1935|1941|1935|1941|1935|1941|1935|1
1617676500000|2021-04-06 02:35:00|1941.3|1935.3|1941.3|1935.3|1941.3|1935.3|1941.3|1935.3|1
1617676800000|2021-04-06 02:40:00|1941.5|1935.5|1945.3|1939.3|1945.5|1939.5|1941.5|1935.5|21
1617677100000|2021-04-06 02:45:00|1945|1939|1944.8|1938.8|1945|1939|1942.5|1936.5|31
1617677400000|2021-04-06 02:50:00|1944.5|1938.5|1944.8|1938.8|1945|1939|1944.5|1938.5|8
1617677700000|2021-04-06 02:55:00|1945|1939|1945|1939|1946.5|1940.5|1944.8|1938.8|14
1617678000000|2021-04-06 03:00:00|1944.8|1938.8|1945.5|1939.5|1945.5|1939.5|1944.5|1938.5|6
1617678300000|2021-04-06 03:05:00|1944.8|1938.8|1944.5|1938.5|1945.5|1939.5|1944.3|1938.3|7
1617678600000|2021-04-06 03:10:00|1945|1939|1944.5|1938.5|1945|1939|1944.5|1938.5|7
1617678900000|2021-04-06 03:15:00|1944.3|1938.3|1945|1939|1945|1939|1943.8|1937.8|15
1617679200000|2021-04-06 03:20:00|1944.8|1938.8|1944.5|1938.5|1944.8|1938.8|1944|1938|29
1617679500000|2021-04-06 03:25:00|1944.3|1938.3|1943.5|1937.5|1944.5|1938.5|1941.5|1935.5|28
1617679800000|2021-04-06 03:30:00|1943.8|1937.8|1945|1939|1945|1939|1943.8|1937.8|10
1617680100000|2021-04-06 03:35:00|1944.8|1938.8|1944.5|1938.5|1945|1939|1944.3|1938.3|15
1617680400000|2021-04-06 03:40:00|1944.8|1938.8|1944.8|1938.8|1945|1939|1944.3|1938.3|12
1617680700000|2021-04-06 03:45:00|1945|1939|1945.5|1939.5|1946|1940|1945|1939|8
1617681000000|2021-04-06 03:50:00|1945.8|1939.8|1944.5|1938.5|1946|1940|1944.5|1938.5|14
1617681600000|2021-04-06 04:00:00|1944.8|1938.8|1944.8|1938.8|1944.8|1938.8|1944.8|1938.8|1
1617682500000|2021-04-06 04:15:00|1945.3|1939.3|1944.8|1938.8|1945.3|1939.3|1944.5|1938.5|4
1617682800000|2021-04-06 04:20:00|1944.5|1938.5|1943.8|1937.8|1944.5|1938.5|1943.8|1937.8|4
1617683100000|2021-04-06 04:25:00|1943.5|1937.5|1942.8|1936.8|1944|1938|1942.8|1936.8|4
1617683700000|2021-04-06 04:35:00|1943|1937|1943.3|1937.3|1943.3|1937.3|1942.8|1936.8|4
1617684000000|2021-04-06 04:40:00|1944|1938|1943.5|1937.5|1944|1938|1943.3|1937.3|3
1617684300000|2021-04-06 04:45:00|1943.3|1937.3|1943.3|1937.3|1943.3|1937.3|1943.3|1937.3|1
1617684600000|2021-04-06 04:50:00|1943|1937|1942.8|1936.8|1943|1937|1942.8|1936.8|2
1617685200000|2021-04-06 05:00:00|1943|1937|1943|1937|1943|1937|1943|1937|1
1617686400000|2021-04-06 05:20:00|1943.3|1937.3|1945.8|1939.8|1945.8|1939.8|1943.3|1937.3|6
1617686700000|2021-04-06 05:25:00|1945|1939|1946|1940|1947.5|1941.5|1945|1939|10
1617687000000|2021-04-06 05:30:00|1946.8|1940.8|1942.5|1936.5|1946.8|1940.8|1942|1936|36
1617687300000|2021-04-06 05:35:00|1943.8|1937.8|1943|1937|1944.3|1938.3|1943|1937|9
1617687900000|2021-04-06 05:45:00|1943.3|1937.3|1944|1938|1944|1938|1943.3|1937.3|7
1617688200000|2021-04-06 05:50:00|1943.8|1937.8|1943.3|1937.3|1943.8|1937.8|1943|1937|5
1617688500000|2021-04-06 05:55:00|1943.8|1937.8|1946.3|1940.3|1947|1941|1942.5|1936.5|29
1617688800000|2021-04-06 06:00:00|1947|1941|1946.5|1940.5|1947.5|1941.5|1946.3|1940.3|13
1617689100000|2021-04-06 06:05:00|1946.8|1940.8|1949.3|1943.3|1949.5|1943.5|1946.5|1940.5|23
1617689400000|2021-04-06 06:10:00|1948.8|1942.8|1950|1944|1950|1944|1948.8|1942.8|8
1617689700000|2021-04-06 06:15:00|1949.8|1943.8|1949.8|1943.8|1949.8|1943.8|1949.8|1943.8|1
1617690000000|2021-04-06 06:20:00|1949.3|1943.3|1948.8|1942.8|1949.3|1943.3|1948.8|1942.8|2
1617690300000|2021-04-06 06:25:00|1949|1943|1949|1943|1949|1943|1949|1943|1
1617690600000|2021-04-06 06:30:00|1949.3|1943.3|1949|1943|1949.5|1943.5|1948.8|1942.8|10
1617690900000|2021-04-06 06:35:00|1949.3|1943.3|1948|1942|1949.5|1943.5|1947.8|1941.8|21
1617691200000|2021-04-06 06:40:00|1948.3|1942.3|1950.5|1944.5|1950.5|1944.5|1948|1942|9
1617691500000|2021-04-06 06:45:00|1950.8|1944.8|1951.8|1945.8|1953.8|1947.8|1950.8|1944.8|25
1617691800000|2021-04-06 06:50:00|1950|1944|1950.8|1944.8|1952.5|1946.5|1949.5|1943.5|24
1617692100000|2021-04-06 06:55:00|1950.5|1944.5|1954|1948|1954|1948|1949.8|1943.8|47
1617692400000|2021-04-06 07:00:00|1954.3|1948.3|1955.8|1949.8|1962|1956|1952.5|1946.5|103
1617692700000|2021-04-06 07:05:00|1955.5|1949.5|1949.8|1943.8|1955.5|1949.5|1949.5|1943.5|26
1617693000000|2021-04-06 07:10:00|1950|1944|1951.3|1945.3|1951.3|1945.3|1950|1944|12
1617693300000|2021-04-06 07:15:00|1951.5|1945.5|1957.5|1951.5|1957.8|1951.8|1951.5|1945.5|19
1617693600000|2021-04-06 07:20:00|1957.8|1951.8|1958.8|1952.8|1959.3|1953.3|1957.8|1951.8|18
1617693900000|2021-04-06 07:25:00|1959|1953|1961.5|1955.5|1961.5|1955.5|1959|1953|10
1617694200000|2021-04-06 07:30:00|1961|1955|1959.5|1953.5|1961|1955|1958|1952|13
1617694500000|2021-04-06 07:35:00|1959.3|1953.3|1960.8|1954.8|1961.5|1955.5|1959.3|1953.3|17
1617694800000|2021-04-06 07:40:00|1961|1955|1962.3|1956.3|1962.5|1956.5|1959.5|1953.5|23
1617695100000|2021-04-06 07:45:00|1961.8|1955.8|1962.5|1956.5|1963|1957|1961.3|1955.3|13
1617695400000|2021-04-06 07:50:00|1962.3|1956.3|1960.5|1954.5|1962.3|1956.3|1959.8|1953.8|21
1617695700000|2021-04-06 07:55:00|1960.8|1954.8|1961|1955|1961|1955|1960.8|1954.8|2
1617696000000|2021-04-06 08:00:00|1961.5|1955.5|1963.3|1957.3|1963.5|1957.5|1961.5|1955.5|13
1617696300000|2021-04-06 08:05:00|1963|1957|1963.5|1957.5|1963.5|1957.5|1963|1957|3
1617696600000|2021-04-06 08:10:00|1963.3|1957.3|1961.5|1955.5|1963.3|1957.3|1961.3|1955.3|20
1617696900000|2021-04-06 08:15:00|1961.3|1955.3|1961.5|1955.5|1961.5|1955.5|1960.5|1954.5|8
1617697200000|2021-04-06 08:20:00|1961.8|1955.8|1961.5|1955.5|1963.5|1957.5|1961|1955|13
1617697500000|2021-04-06 08:25:00|1962|1956|1962|1956|1962.8|1956.8|1961.3|1955.3|17
1617697800000|2021-04-06 08:30:00|1962.3|1956.3|1961.8|1955.8|1962.8|1956.8|1961.5|1955.5|9
1617698100000|2021-04-06 08:35:00|1961.5|1955.5|1960.3|1954.3|1961.8|1955.8|1960|1954|11
1617698400000|2021-04-06 08:40:00|1960|1954|1958.8|1952.8|1960|1954|1958.8|1952.8|5
1617698700000|2021-04-06 08:45:00|1959|1953|1959.5|1953.5|1960.3|1954.3|1958.5|1952.5|10
1617699000000|2021-04-06 08:50:00|1959.3|1953.3|1958.8|1952.8|1959.3|1953.3|1958.5|1952.5|8
1617699300000|2021-04-06 08:55:00|1958.5|1952.5|1959|1953|1960.3|1954.3|1958|1952|12
1617699600000|2021-04-06 09:00:00|1958.8|1952.8|1959.8|1953.8|1959.8|1953.8|1958.5|1952.5|11
1617699900000|2021-04-06 09:05:00|1960|1954|1960.3|1954.3|1960.5|1954.5|1960|1954|12
1617700500000|2021-04-06 09:15:00|1960|1954|1960|1954|1960.5|1954.5|1959.5|1953.5|11
1617700800000|2021-04-06 09:20:00|1960.3|1954.3|1960.3|1954.3|1960.5|1954.5|1960|1954|7
1617701100000|2021-04-06 09:25:00|1960|1954|1958.8|1952.8|1960.3|1954.3|1958.5|1952.5|8
1617701400000|2021-04-06 09:30:00|1958.5|1952.5|1960|1954|1960.5|1954.5|1958.5|1952.5|10
1617701700000|2021-04-06 09:35:00|1959.8|1953.8|1960|1954|1960|1954|1959.3|1953.3|20
1617702000000|2021-04-06 09:40:00|1959.8|1953.8|1959.3|1953.3|1959.8|1953.8|1958.8|1952.8|4
1617702300000|2021-04-06 09:45:00|1958.8|1952.8|1959.3|1953.3|1959.3|1953.3|1958.5|1952.5|5
1617702600000|2021-04-06 09:50:00|1959|1953|1959.3|1953.3|1959.3|1953.3|1958.8|1952.8|4
1617702900000|2021-04-06 09:55:00|1959.5|1953.5|1959.8|1953.8|1959.8|1953.8|1959.5|1953.5|2
1617703200000|2021-04-06 10:00:00|1959.5|1953.5|1959.8|1953.8|1959.8|1953.8|1959.5|1953.5|2
1617703500000|2021-04-06 10:05:00|1959.5|1953.5|1960|1954|1960.3|1954.3|1959.3|1953.3|6
1617703800000|2021-04-06 10:10:00|1959.8|1953.8|1960|1954|1960|1954|1959.3|1953.3|21
1617704100000|2021-04-06 10:15:00|1959.8|1953.8|1960.3|1954.3|1960.5|1954.5|1959.8|1953.8|7
1617704400000|2021-04-06 10:20:00|1960|1954|1960.5|1954.5|1960.5|1954.5|1960|1954|3
1617704700000|2021-04-06 10:25:00|1960.3|1954.3|1960.5|1954.5|1960.5|1954.5|1960.3|1954.3|6
1617705000000|2021-04-06 10:30:00|1960.3|1954.3|1962.3|1956.3|1963|1957|1960.3|1954.3|15
1617705300000|2021-04-06 10:35:00|1962.5|1956.5|1966|1960|1966|1960|1962.5|1956.5|11
1617705600000|2021-04-06 10:40:00|1966.3|1960.3|1965.3|1959.3|1966.3|1960.3|1963.3|1957.3|15
1617705900000|2021-04-06 10:45:00|1965|1959|1966.3|1960.3|1966.5|1960.5|1964.3|1958.3|17
1617706200000|2021-04-06 10:50:00|1966.5|1960.5|1971.8|1965.8|1971.8|1965.8|1966.5|1960.5|14
1617706500000|2021-04-06 10:55:00|1971.5|1965.5|1971.5|1965.5|1971.8|1965.8|1969.8|1963.8|16
1617706800000|2021-04-06 11:00:00|1971.8|1965.8|1969.8|1963.8|1974.5|1968.5|1969.5|1963.5|32
1617707100000|2021-04-06 11:05:00|1970.8|1964.8|1970.8|1964.8|1971.5|1965.5|1970|1964|18
1617707400000|2021-04-06 11:10:00|1971|1965|1968.5|1962.5|1971|1965|1968.3|1962.3|12
1617707700000|2021-04-06 11:15:00|1967.5|1961.5|1970.5|1964.5|1971.3|1965.3|1967.5|1961.5|13
1617708000000|2021-04-06 11:20:00|1970.8|1964.8|1972.5|1966.5|1972.5|1966.5|1970.5|1964.5|20
1617708300000|2021-04-06 11:25:00|1972|1966|1971|1965|1972.8|1966.8|1970.5|1964.5|20
1617708600000|2021-04-06 11:30:00|1971.3|1965.3|1969|1963|1971.3|1965.3|1968|1962|25
1617708900000|2021-04-06 11:35:00|1969.3|1963.3|1969.8|1963.8|1970.5|1964.5|1968.3|1962.3|14
1617709200000|2021-04-06 11:40:00|1968.5|1962.5|1973.3|1967.3|1973.3|1967.3|1968.3|1962.3|28
1617709500000|2021-04-06 11:45:00|1972.8|1966.8|1970.3|1964.3|1972.8|1966.8|1968.3|1962.3|64
1617709800000|2021-04-06 11:50:00|1969.8|1963.8|1970.5|1964.5|1970.5|1964.5|1968.8|1962.8|14
1617710100000|2021-04-06 11:55:00|1970.3|1964.3|1969.5|1963.5|1970.3|1964.3|1968.3|1962.3|21
1617710400000|2021-04-06 12:00:00|1969.3|1963.3|1969.5|1963.5|1969.5|1963.5|1969|1963|7
1617710700000|2021-04-06 12:05:00|1969.8|1963.8|1972|1966|1973.3|1967.3|1969.8|1963.8|29
1617711000000|2021-04-06 12:10:00|1972.5|1966.5|1971.3|1965.3|1972.5|1966.5|1970.3|1964.3|16
1617711300000|2021-04-06 12:15:00|1970.8|1964.8|1973.5|1967.5|1973.5|1967.5|1970.5|1964.5|12
1617711600000|2021-04-06 12:20:00|1973.3|1967.3|1975|1969|1975.8|1969.8|1972.8|1966.8|17
1617711900000|2021-04-06 12:25:00|1975.3|1969.3|1974.8|1968.8|1976.3|1970.3|1974.8|1968.8|17
1617712200000|2021-04-06 12:30:00|1975|1969|1976|1970|1976.5|1970.5|1975|1969|9
1617712500000|2021-04-06 12:35:00|1976.5|1970.5|1976.5|1970.5|1976.5|1970.5|1975.8|1969.8|10
1617712800000|2021-04-06 12:40:00|1975.8|1969.8|1974.8|1968.8|1975.8|1969.8|1974.5|1968.5|14
1617713100000|2021-04-06 12:45:00|1974.5|1968.5|1974.5|1968.5|1975.5|1969.5|1974|1968|17
1617713400000|2021-04-06 12:50:00|1974.3|1968.3|1974.9|1968.9|1975.3|1969.3|1974|1968|20
1617713700000|2021-04-06 12:55:00|1975.1|1969.1|1974.9|1968.9|1976.1|1970.1|1974.1|1968.1|18
1617714000000|2021-04-06 13:00:00|1974.4|1968.4|1964.1|1958.1|1974.4|1968.4|1961.9|1955.9|100
1617714300000|2021-04-06 13:05:00|1964.4|1958.4|1964.4|1958.4|1966.9|1960.9|1963.9|1957.9|32
1617714600000|2021-04-06 13:10:00|1964.6|1958.6|1962.4|1956.4|1964.6|1958.6|1961.9|1955.9|27
1617714900000|2021-04-06 13:15:00|1962.6|1956.6|1960.4|1954.4|1962.6|1956.6|1960.4|1954.4|27
1617715200000|2021-04-06 13:20:00|1960.6|1954.6|1962.1|1956.1|1962.4|1956.4|1960.6|1954.6|32
1617715500000|2021-04-06 13:25:00|1961.9|1955.9|1964.1|1958.1|1964.1|1958.1|1961.9|1955.9|11
1617715800000|2021-04-06 13:30:00|1963.9|1957.9|1967.4|1961.4|1967.4|1961.4|1963.6|1957.6|21
1617716100000|2021-04-06 13:35:00|1967.6|1961.6|1963.4|1957.4|1967.9|1961.9|1962.4|1956.4|34
1617716400000|2021-04-06 13:40:00|1963.6|1957.6|1963.9|1957.9|1964.4|1958.4|1963.4|1957.4|16
1617716700000|2021-04-06 13:45:00|1964.1|1958.1|1963.9|1957.9|1964.9|1958.9|1962.9|1956.9|56
1617717000000|2021-04-06 13:50:00|1963.4|1957.4|1964.6|1958.6|1965.1|1959.1|1962.9|1956.9|22
1617717300000|2021-04-06 13:55:00|1964.1|1958.1|1962.9|1956.9|1965.6|1959.6|1962.9|1956.9|22
1617717600000|2021-04-06 14:00:00|1962.6|1956.6|1959.1|1953.1|1962.9|1956.9|1958.9|1952.9|26
1617717900000|2021-04-06 14:05:00|1959.4|1953.4|1960.1|1954.1|1960.1|1954.1|1958.9|1952.9|17
1617718200000|2021-04-06 14:10:00|1959.9|1953.9|1959.9|1953.9|1959.9|1953.9|1958.6|1952.6|18
1617718500000|2021-04-06 14:15:00|1959.6|1953.6|1959.4|1953.4|1959.6|1953.6|1959.1|1953.1|3
1617718800000|2021-04-06 14:20:00|1959.1|1953.1|1959.1|1953.1|1959.4|1953.4|1958.6|1952.6|11
1617719100000|2021-04-06 14:25:00|1959.4|1953.4|1958.9|1952.9|1959.6|1953.6|1958.9|1952.9|9
1617719400000|2021-04-06 14:30:00|1959.1|1953.1|1959.1|1953.1|1959.1|1953.1|1959.1|1953.1|1
1617719700000|2021-04-06 14:35:00|1959.4|1953.4|1960.1|1954.1|1960.4|1954.4|1958.9|1952.9|23
1617720000000|2021-04-06 14:40:00|1960.4|1954.4|1959.6|1953.6|1960.4|1954.4|1958.9|1952.9|19
1617720300000|2021-04-06 14:45:00|1959.4|1953.4|1959.1|1953.1|1959.6|1953.6|1958.9|1952.9|12
1617720600000|2021-04-06 14:50:00|1959.4|1953.4|1959.6|1953.6|1960.1|1954.1|1958.9|1952.9|13
1617720900000|2021-04-06 14:55:00|1959.4|1953.4|1960.4|1954.4|1963.1|1957.1|1959.4|1953.4|35
1617721200000|2021-04-06 15:00:00|1960.1|1954.1|1960.1|1954.1|1960.6|1954.6|1959.1|1953.1|27
1617721500000|2021-04-06 15:05:00|1960.4|1954.4|1962.1|1956.1|1962.9|1956.9|1959.4|1953.4|43
1617721800000|2021-04-06 15:10:00|1960.9|1954.9|1957.1|1951.1|1962.1|1956.1|1955.9|1949.9|57
1617722100000|2021-04-06 15:15:00|1957.4|1951.4|1973.1|1967.1|1975.6|1969.6|1957.4|1951.4|174
1617722400000|2021-04-06 15:20:00|1972.9|1966.9|1970.9|1964.9|1973.4|1967.4|1969.6|1963.6|40
1617722700000|2021-04-06 15:25:00|1969.6|1963.6|1969.6|1963.6|1971.1|1965.1|1969.4|1963.4|11
1617723000000|2021-04-06 15:30:00|1969.9|1963.9|1971.6|1965.6|1971.6|1965.6|1967.4|1961.4|32
1617723300000|2021-04-06 15:35:00|1971.4|1965.4|1971.1|1965.1|1971.6|1965.6|1970.6|1964.6|14
1617723600000|2021-04-06 15:40:00|1971.4|1965.4|1972.4|1966.4|1972.4|1966.4|1971.4|1965.4|4
1617723900000|2021-04-06 15:45:00|1972.6|1966.6|1976.9|1970.9|1977.4|1971.4|1972.6|1966.6|22
1617724200000|2021-04-06 15:50:00|1977.1|1971.1|1977.1|1971.1|1977.4|1971.4|1976.6|1970.6|4
1617724500000|2021-04-06 15:55:00|1977.4|1971.4|1974.6|1968.6|1977.6|1971.6|1974.1|1968.1|23
1617724800000|2021-04-06 16:00:00|1974.9|1968.9|1976.4|1970.4|1977.6|1971.6|1974.9|1968.9|10
1617725100000|2021-04-06 16:05:00|1976.6|1970.6|1976.1|1970.1|1976.6|1970.6|1976.1|1970.1|4
1617725400000|2021-04-06 16:10:00|1975.9|1969.9|1975.6|1969.6|1976.1|1970.1|1975.6|1969.6|3
1617725700000|2021-04-06 16:15:00|1974.9|1968.9|1974.9|1968.9|1975.9|1969.9|1974.4|1968.4|74
1617726000000|2021-04-06 16:20:00|1974.6|1968.6|1973.1|1967.1|1974.6|1968.6|1971.9|1965.9|6
1617726300000|2021-04-06 16:25:00|1973.4|1967.4|1972.4|1966.4|1973.4|1967.4|1972.4|1966.4|3
1617726600000|2021-04-06 16:30:00|1973.4|1967.4|1976.9|1970.9|1976.9|1970.9|1973.4|1967.4|11
1617727200000|2021-04-06 16:40:00|1977.1|1971.1|1976.1|1970.1|1977.9|1971.9|1975.4|1969.4|12
1617727500000|2021-04-06 16:45:00|1975.6|1969.6|1977.6|1971.6|1977.6|1971.6|1975.6|1969.6|6
1617727800000|2021-04-06 16:50:00|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1
1617728100000|2021-04-06 16:55:00|1977.6|1971.6|1978.3|1972.3|1978.3|1972.3|1975.6|1969.6|33
1617757200000|2021-04-07 01:00:00|1972.9|1966.9|1970.6|1964.6|1973.1|1967.1|1969.6|1963.6|33
1617757500000|2021-04-07 01:05:00|1970.4|1964.4|1969.6|1963.6|1970.9|1964.9|1969.6|1963.6|33
1617757800000|2021-04-07 01:10:00|1970.6|1964.6|1969.9|1963.9|1970.6|1964.6|1969.4|1963.4|14
1617758100000|2021-04-07 01:15:00|1969.6|1963.6|1970.4|1964.4|1970.4|1964.4|1969.4|1963.4|5
1617759300000|2021-04-07 01:35:00|1970.1|1964.1|1970.6|1964.6|1970.6|1964.6|1970.1|1964.1|5
1617759900000|2021-04-07 01:45:00|1970.4|1964.4|1970.1|1964.1|1970.4|1964.4|1969.9|1963.9|4
1617760200000|2021-04-07 01:50:00|1969.9|1963.9|1969.9|1963.9|1969.9|1963.9|1969.9|1963.9|1
1617760500000|2021-04-07 01:55:00|1970.1|1964.1|1970.1|1964.1|1970.1|1964.1|1970.1|1964.1|1
1617760800000|2021-04-07 02:00:00|1969.9|1963.9|1969.4|1963.4|1969.9|1963.9|1969.4|1963.4|7
1617761100000|2021-04-07 02:05:00|1969.6|1963.6|1966.1|1960.1|1969.9|1963.9|1965.6|1959.6|36
1617761400000|2021-04-07 02:10:00|1965.6|1959.6|1965.6|1959.6|1967.1|1961.1|1965.6|1959.6|7
1617761700000|2021-04-07 02:15:00|1965.9|1959.9|1965.9|1959.9|1965.9|1959.9|1965.9|1959.9|1
1617762300000|2021-04-07 02:25:00|1966.1|1960.1|1967.1|1961.1|1967.1|1961.1|1966.1|1960.1|4
1617762600000|2021-04-07 02:30:00|1967.4|1961.4|1967.1|1961.1|1967.4|1961.4|1966.6|1960.6|26
1617762900000|2021-04-07 02:35:00|1967.4|1961.4|1967.1|1961.1|1967.6|1961.6|1966.6|1960.6|5
1617763200000|2021-04-07 02:40:00|1966.9|1960.9|1963.4|1957.4|1966.9|1960.9|1963.4|1957.4|8
1617763500000|2021-04-07 02:45:00|1962.9|1956.9|1963.4|1957.4|1963.4|1957.4|1962.6|1956.6|12
1617763800000|2021-04-07 02:50:00|1963.1|1957.1|1963.1|1957.1|1963.1|1957.1|1963.1|1957.1|1
1617764700000|2021-04-07 03:05:00|1962.1|1956.1|1964.4|1958.4|1964.4|1958.4|1962.1|1956.1|14
1617765000000|2021-04-07 03:10:00|1964.1|1958.1|1964.6|1958.6|1965.1|1959.1|1964.1|1958.1|7
1617765300000|2021-04-07 03:15:00|1964.4|1958.4|1964.4|1958.4|1964.6|1958.6|1964.4|1958.4|3
1617765600000|2021-04-07 03:20:00|1964.6|1958.6|1964.6|1958.6|1964.9|1958.9|1964.4|1958.4|7
1617765900000|2021-04-07 03:25:00|1964.9|1958.9|1964.9|1958.9|1964.9|1958.9|1964.6|1958.6|5
1617766500000|2021-04-07 03:35:00|1965.1|1959.1|1966.4|1960.4|1966.6|1960.6|1965.1|1959.1|10
1617766800000|2021-04-07 03:40:00|1966.1|1960.1|1966.9|1960.9|1967.1|1961.1|1966.1|1960.1|10
1617767100000|2021-04-07 03:45:00|1967.4|1961.4|1966.1|1960.1|1967.4|1961.4|1965.6|1959.6|7
1617767700000|2021-04-07 03:55:00|1966.4|1960.4|1966.6|1960.6|1966.6|1960.6|1966.4|1960.4|2
1617768600000|2021-04-07 04:10:00|1966.9|1960.9|1967.4|1961.4|1968.6|1962.6|1966.9|1960.9|13
1617768900000|2021-04-07 04:15:00|1967.1|1961.1|1966.9|1960.9|1967.4|1961.4|1966.9|1960.9|4
1617769200000|2021-04-07 04:20:00|1967.1|1961.1|1965.6|1959.6|1967.1|1961.1|1965.6|1959.6|4
1617769800000|2021-04-07 04:30:00|1965.4|1959.4|1965.6|1959.6|1965.6|1959.6|1965.4|1959.4|2
1617770400000|2021-04-07 04:40:00|1966.4|1960.4|1965.9|1959.9|1966.6|1960.6|1965.9|1959.9|4
1617771600000|2021-04-07 05:00:00|1966.1|1960.1|1966.9|1960.9|1966.9|1960.9|1966.1|1960.1|3
1617771900000|2021-04-07 05:05:00|1967.1|1961.1|1970.9|1964.9|1972.9|1966.9|1967.1|1961.1|17
1617772200000|2021-04-07 05:10:00|1972.4|1966.4|1972.4|1966.4|1972.6|1966.6|1972.4|1966.4|3
1617772500000|2021-04-07 05:15:00|1972.1|1966.1|1971.4|1965.4|1972.1|1966.1|1971.4|1965.4|3
1617773400000|2021-04-07 05:30:00|1970.9|1964.9|1972.9|1966.9|1972.9|1966.9|1970.9|1964.9|24
1617773700000|2021-04-07 05:35:00|1972.6|1966.6|1969.4|1963.4|1972.6|1966.6|1969.4|1963.4|26
1617774000000|2021-04-07 05:40:00|1970.1|1964.1|1970.6|1964.6|1970.9|1964.9|1970.1|1964.1|9
1617774300000|2021-04-07 05:45:00|1970.4|1964.4|1970.6|1964.6|1970.6|1964.6|1970.4|1964.4|2
1617774600000|2021-04-07 05:50:00|1970.4|1964.4|1970.4|1964.4|1970.4|1964.4|1970.4|1964.4|1
1617774900000|2021-04-07 05:55:00|1970.1|1964.1|1970.4|1964.4|1970.4|1964.4|1970.1|1964.1|2
1617775200000|2021-04-07 06:00:00|1970.6|1964.6|1970.9|1964.9|1970.9|1964.9|1970.6|1964.6|4
1617775500000|2021-04-07 06:05:00|1971.1|1965.1|1972.4|1966.4|1972.6|1966.6|1971.1|1965.1|12
1617775800000|2021-04-07 06:10:00|1972.6|1966.6|1973.1|1967.1|1973.4|1967.4|1972.6|1966.6|15
1617776100000|2021-04-07 06:15:00|1973.4|1967.4|1975.4|1969.4|1975.4|1969.4|1973.4|1967.4|15
1617776400000|2021-04-07 06:20:00|1975.1|1969.1|1975.6|1969.6|1975.6|1969.6|1975.1|1969.1|3
1617776700000|2021-04-07 06:25:00|1975.4|1969.4|1975.6|1969.6|1975.6|1969.6|1975.4|1969.4|2
1617777000000|2021-04-07 06:30:00|1975.4|1969.4|1976.6|1970.6|1976.6|1970.6|1974.9|1968.9|14
1617777300000|2021-04-07 06:35:00|1976.9|1970.9|1983.6|1977.6|1983.6|1977.6|1976.9|1970.9|24
1617777600000|2021-04-07 06:40:00|1983.4|1977.4|1983.4|1977.4|1984.6|1978.6|1983.1|1977.1|34
1617777900000|2021-04-07 06:45:00|1984.6|1978.6|1979.9|1973.9|1985.1|1979.1|1979.9|1973.9|33
1617778200000|2021-04-07 06:50:00|1979.4|1973.4|1980.1|1974.1|1981.9|1975.9|1978.1|1972.1|57
1617778500000|2021-04-07 06:55:00|1979.9|1973.9|1980.6|1974.6|1980.6|1974.6|1978.1|1972.1|21
1617778800000|2021-04-07 07:00:00|1980.9|1974.9|1980.9|1974.9|1980.9|1974.9|1980.6|1974.6|5
1617779100000|2021-04-07 07:05:00|1980.6|1974.6|1979.1|1973.1|1981.4|1975.4|1977.6|1971.6|24
1617779400000|2021-04-07 07:10:00|1978.9|1972.9|1975.6|1969.6|1978.9|1972.9|1975.6|1969.6|7
1617779700000|2021-04-07 07:15:00|1975.9|1969.9|1977.6|1971.6|1977.6|1971.6|1975.9|1969.9|8
1617780000000|2021-04-07 07:20:00|1977.4|1971.4|1978.4|1972.4|1979.1|1973.1|1977.4|1971.4|13
1617780300000|2021-04-07 07:25:00|1978.1|1972.1|1978.1|1972.1|1978.4|1972.4|1977.6|1971.6|6
1617780600000|2021-04-07 07:30:00|1977.9|1971.9|1977.4|1971.4|1978.4|1972.4|1977.4|1971.4|10
1617780900000|2021-04-07 07:35:00|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1977.4|1971.4|3
1617781200000|2021-04-07 07:40:00|1978.1|1972.1|1980.6|1974.6|1980.6|1974.6|1978.1|1972.1|10
1617781500000|2021-04-07 07:45:00|1980.4|1974.4|1982.1|1976.1|1982.1|1976.1|1980.1|1974.1|8
1617781800000|2021-04-07 07:50:00|1982.4|1976.4|1984.1|1978.1|1984.6|1978.6|1982.4|1976.4|12
1617782100000|2021-04-07 07:55:00|1983.9|1977.9|1984.1|1978.1|1984.4|1978.4|1983.9|1977.9|6
1617782400000|2021-04-07 08:00:00|1983.9|1977.9|1983.9|1977.9|1984.6|1978.6|1983.6|1977.6|7
1617782700000|2021-04-07 08:05:00|1984.1|1978.1|1982.4|1976.4|1984.1|1978.1|1982.1|1976.1|8
1617783000000|2021-04-07 08:10:00|1982.1|1976.1|1983.1|1977.1|1983.1|1977.1|1981.9|1975.9|8
1617783300000|2021-04-07 08:15:00|1982.9|1976.9|1984.1|1978.1|1984.1|1978.1|1981.9|1975.9|10
1617783600000|2021-04-07 08:20:00|1984.4|1978.4|1984.6|1978.6|1984.9|1978.9|1984.4|1978.4|7
1617783900000|2021-04-07 08:25:00|1984.4|1978.4|1984.9|1978.9|1985.1|1979.1|1984.4|1978.4|8
1617784200000|2021-04-07 08:30:00|1984.6|1978.6|1984.1|1978.1|1984.9|1978.9|1984.1|1978.1|9
1617784500000|2021-04-07 08:35:00|1984.4|1978.4|1984.6|1978.6|1984.6|1978.6|1984.1|1978.1|4
1617785100000|2021-04-07 08:45:00|1984.9|1978.9|1984.9|1978.9|1984.9|1978.9|1984.6|1978.6|5
1617785400000|2021-04-07 08:50:00|1985.1|1979.1|1986.9|1980.9|1987.9|1981.9|1984.9|1978.9|15
1617785700000|2021-04-07 08:55:00|1987.1|1981.1|1987.6|1981.6|1987.6|1981.6|1986.9|1980.9|9
1617786000000|2021-04-07 09:00:00|1987.9|1981.9|1986.9|1980.9|1987.9|1981.9|1986.9|1980.9|4
1617786300000|2021-04-07 09:05:00|1986.6|1980.6|1985.1|1979.1|1986.6|1980.6|1984.9|1978.9|12
1617786600000|2021-04-07 09:10:00|1985.4|1979.4|1983.9|1977.9|1985.4|1979.4|1983.9|1977.9|4
1617786900000|2021-04-07 09:15:00|1984.1|1978.1|1981.1|1975.1|1984.1|1978.1|1980.4|1974.4|14
1617787200000|2021-04-07 09:20:00|1981.4|1975.4|1982.4|1976.4|1982.4|1976.4|1981.4|1975.4|6
1617787500000|2021-04-07 09:25:00|1982.1|1976.1|1982.1|1976.1|1982.1|1976.1|1982.1|1976.1|1
1617787800000|2021-04-07 09:30:00|1982.4|1976.4|1982.4|1976.4|1982.6|1976.6|1981.9|1975.9|7
1617788100000|2021-04-07 09:35:00|1982.1|1976.1|1982.4|1976.4|1982.4|1976.4|1982.1|1976.1|2
1617788400000|2021-04-07 09:40:00|1982.1|1976.1|1982.1|1976.1|1982.1|1976.1|1982.1|1976.1|1
1617788700000|2021-04-07 09:45:00|1982.4|1976.4|1981.9|1975.9|1982.4|1976.4|1981.9|1975.9|3
1617789000000|2021-04-07 09:50:00|1981.6|1975.6|1982.1|1976.1|1982.1|1976.1|1981.6|1975.6|3
1617789300000|2021-04-07 09:55:00|1981.4|1975.4|1981.4|1975.4|1981.9|1975.9|1981.4|1975.4|3
1617789600000|2021-04-07 10:00:00|1981.6|1975.6|1983.1|1977.1|1983.1|1977.1|1980.9|1974.9|15
1617789900000|2021-04-07 10:05:00|1983.6|1977.6|1983.4|1977.4|1983.6|1977.6|1982.4|1976.4|9
1617790200000|2021-04-07 10:10:00|1983.6|1977.6|1985.6|1979.6|1985.6|1979.6|1983.1|1977.1|10
1617790500000|2021-04-07 10:15:00|1985.9|1979.9|1987.4|1981.4|1987.4|1981.4|1985.4|1979.4|17
1617790800000|2021-04-07 10:20:00|1987.1|1981.1|1987.4|1981.4|1987.4|1981.4|1986.9|1980.9|8
1617791100000|2021-04-07 10:25:00|1986.6|1980.6|1987.4|1981.4|1987.4|1981.4|1986.6|1980.6|4
1617791400000|2021-04-07 10:30:00|1987.6|1981.6|1987.6|1981.6|1987.9|1981.9|1987.1|1981.1|9
1617791700000|2021-04-07 10:35:00|1987.9|1981.9|1988.1|1982.1|1988.6|1982.6|1987.6|1981.6|10
1617792000000|2021-04-07 10:40:00|1987.6|1981.6|1987.9|1981.9|1987.9|1981.9|1987.6|1981.6|4
1617792300000|2021-04-07 10:45:00|1987.4|1981.4|1987.1|1981.1|1987.4|1981.4|1986.6|1980.6|6
1617792600000|2021-04-07 10:50:00|1987.4|1981.4|1987.1|1981.1|1987.6|1981.6|1987.1|1981.1|4
1617792900000|2021-04-07 10:55:00|1986.9|1980.9|1985.1|1979.1|1986.9|1980.9|1985.1|1979.1|3
1617793200000|2021-04-07 11:00:00|1985.4|1979.4|1983.6|1977.6|1985.4|1979.4|1983.1|1977.1|9
1617793500000|2021-04-07 11:05:00|1983.9|1977.9|1985.9|1979.9|1986.1|1980.1|1983.9|1977.9|9
1617793800000|2021-04-07 11:10:00|1986.1|1980.1|1985.4|1979.4|1986.4|1980.4|1984.9|1978.9|13
1617794100000|2021-04-07 11:15:00|1983.4|1977.4|1983.9|1977.9|1983.9|1977.9|1983.4|1977.4|5
1617794400000|2021-04-07 11:20:00|1983.6|1977.6|1981.6|1975.6|1983.6|1977.6|1980.9|1974.9|15
1617794700000|2021-04-07 11:25:00|1981.4|1975.4|1979.1|1973.1|1981.4|1975.4|1977.4|1971.4|23
1617795000000|2021-04-07 11:30:00|1978.4|1972.4|1977.9|1971.9|1978.4|1972.4|1977.9|1971.9|3
1617795300000|2021-04-07 11:35:00|1978.4|1972.4|1978.9|1972.9|1978.9|1972.9|1978.4|1972.4|3
1617795600000|2021-04-07 11:40:00|1978.6|1972.6|1980.6|1974.6|1981.1|1975.1|1978.6|1972.6|11
1617795900000|2021-04-07 11:45:00|1980.4|1974.4|1979.4|1973.4|1980.6|1974.6|1978.4|1972.4|16
1617796200000|2021-04-07 11:50:00|1978.4|1972.4|1977.4|1971.4|1978.6|1972.6|1977.1|1971.1|10
1617796500000|2021-04-07 11:55:00|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1975.9|1969.9|12
1617796800000|2021-04-07 12:00:00|1975.9|1969.9|1976.4|1970.4|1976.4|1970.4|1975.9|1969.9|8
1617797100000|2021-04-07 12:05:00|1976.6|1970.6|1977.4|1971.4|1977.4|1971.4|1976.6|1970.6|5
1617797400000|2021-04-07 12:10:00|1977.1|1971.1|1976.9|1970.9|1977.1|1971.1|1976.9|1970.9|2
1617797700000|2021-04-07 12:15:00|1976.6|1970.6|1977.9|1971.9|1978.1|1972.1|1976.1|1970.1|8
1617798000000|2021-04-07 12:20:00|1977.6|1971.6|1976.6|1970.6|1977.6|1971.6|1976.6|1970.6|4
1617798300000|2021-04-07 12:25:00|1976.4|1970.4|1976.9|1970.9|1977.1|1971.1|1975.9|1969.9|10
1617798600000|2021-04-07 12:30:00|1976.6|1970.6|1977.9|1971.9|1977.9|1971.9|1975.9|1969.9|11
1617798900000|2021-04-07 12:35:00|1978.4|1972.4|1977.4|1971.4|1979.1|1973.1|1977.4|1971.4|7
1617799200000|2021-04-07 12:40:00|1975.9|1969.9|1976.1|1970.1|1976.4|1970.4|1975.6|1969.6|17
1617799500000|2021-04-07 12:45:00|1975.9|1969.9|1976.4|1970.4|1976.4|1970.4|1975.9|1969.9|7
1617799800000|2021-04-07 12:50:00|1976.6|1970.6|1976.9|1970.9|1977.1|1971.1|1976.6|1970.6|3
1617800100000|2021-04-07 12:55:00|1977.1|1971.1|1977.6|1971.6|1977.9|1971.9|1977.1|1971.1|4
1617800400000|2021-04-07 13:00:00|1977.1|1971.1|1978.1|1972.1|1978.4|1972.4|1975.9|1969.9|20
1617800700000|2021-04-07 13:05:00|1979.1|1973.1|1978.1|1972.1|1979.6|1973.6|1977.4|1971.4|47
1617801000000|2021-04-07 13:10:00|1977.9|1971.9|1975.9|1969.9|1977.9|1971.9|1975.9|1969.9|34
1617801300000|2021-04-07 13:15:00|1976.1|1970.1|1977.4|1971.4|1979.4|1973.4|1976.1|1970.1|40
1617801600000|2021-04-07 13:20:00|1977.9|1971.9|1976.4|1970.4|1977.9|1971.9|1976.4|1970.4|7
1617801900000|2021-04-07 13:25:00|1976.6|1970.6|1980.4|1974.4|1980.9|1974.9|1976.6|1970.6|16
1617802200000|2021-04-07 13:30:00|1980.6|1974.6|1980.6|1974.6|1980.9|1974.9|1980.1|1974.1|36
1617802500000|2021-04-07 13:35:00|1980.4|1974.4|1980.6|1974.6|1980.9|1974.9|1980.1|1974.1|14
1617802800000|2021-04-07 13:40:00|1980.4|1974.4|1980.9|1974.9|1980.9|1974.9|1980.4|1974.4|9
1617803100000|2021-04-07 13:45:00|1981.6|1975.6|1980.9|1974.9|1982.1|1976.1|1980.6|1974.6|23
1617803700000|2021-04-07 13:55:00|1981.1|1975.1|1982.1|1976.1|1982.1|1976.1|1980.6|1974.6|10
1617804000000|2021-04-07 14:00:00|1981.4|1975.4|1979.6|1973.6|1981.4|1975.4|1978.9|1972.9|21
1617804300000|2021-04-07 14:05:00|1978.4|1972.4|1978.9|1972.9|1979.4|1973.4|1977.1|1971.1|19
1617804600000|2021-04-07 14:10:00|1979.1|1973.1|1983.4|1977.4|1983.9|1977.9|1979.1|1973.1|16
1617804900000|2021-04-07 14:15:00|1983.9|1977.9|1984.1|1978.1|1984.4|1978.4|1983.1|1977.1|17
1617805200000|2021-04-07 14:20:00|1983.9|1977.9|1982.9|1976.9|1983.9|1977.9|1982.9|1976.9|8
1617805500000|2021-04-07 14:25:00|1983.1|1977.1|1985.1|1979.1|1985.1|1979.1|1983.1|1977.1|13
1617805800000|2021-04-07 14:30:00|1985.4|1979.4|1986.1|1980.1|1987.1|1981.1|1985.4|1979.4|14
1617806100000|2021-04-07 14:35:00|1985.9|1979.9|1985.1|1979.1|1985.9|1979.9|1984.9|1978.9|15
1617806400000|2021-04-07 14:40:00|1984.4|1978.4|1984.1|1978.1|1984.9|1978.9|1983.9|1977.9|9
1617806700000|2021-04-07 14:45:00|1984.9|1978.9|1984.9|1978.9|1985.9|1979.9|1984.6|1978.6|10
1617807000000|2021-04-07 14:50:00|1985.1|1979.1|1987.6|1981.6|1987.6|1981.6|1984.6|1978.6|10
1617807300000|2021-04-07 14:55:00|1987.9|1981.9|1989.1|1983.1|1989.1|1983.1|1987.6|1981.6|10
1617807600000|2021-04-07 15:00:00|1988.9|1982.9|1990.6|1984.6|1992.1|1986.1|1988.9|1982.9|17
1617807900000|2021-04-07 15:05:00|1990.9|1984.9|1995.6|1989.6|1998.1|1992.1|1990.9|1984.9|45
1617808200000|2021-04-07 15:10:00|1996.4|1990.4|1995.1|1989.1|1996.6|1990.6|1994.9|1988.9|12
1617808500000|2021-04-07 15:15:00|1994.9|1988.9|1997.1|1991.1|1997.6|1991.6|1994.6|1988.6|46
1617808800000|2021-04-07 15:20:00|1996.1|1990.1|1992.6|1986.6|1996.4|1990.4|1992.4|1986.4|26
1617809100000|2021-04-07 15:25:00|1992.4|1986.4|1992.6|1986.6|1993.1|1987.1|1991.1|1985.1|21
1617809400000|2021-04-07 15:30:00|1992.9|1986.9|1992.4|1986.4|1993.4|1987.4|1991.6|1985.6|13
1617809700000|2021-04-07 15:35:00|1992.1|1986.1|1988.9|1982.9|1992.1|1986.1|1988.9|1982.9|6
1617810000000|2021-04-07 15:40:00|1988.4|1982.4|1988.1|1982.1|1989.1|1983.1|1987.6|1981.6|13
1617810300000|2021-04-07 15:45:00|1987.9|1981.9|1987.1|1981.1|1987.9|1981.9|1987.1|1981.1|8
1617810600000|2021-04-07 15:50:00|1987.4|1981.4|1987.6|1981.6|1988.9|1982.9|1987.4|1981.4|8
1617810900000|2021-04-07 15:55:00|1987.9|1981.9|1987.1|1981.1|1987.9|1981.9|1987.1|1981.1|6
1617811200000|2021-04-07 16:00:00|1987.4|1981.4|1989.4|1983.4|1989.4|1983.4|1987.4|1981.4|10
1617811500000|2021-04-07 16:05:00|1988.1|1982.1|1985.4|1979.4|1988.1|1982.1|1985.4|1979.4|14
1617811800000|2021-04-07 16:10:00|1985.6|1979.6|1984.4|1978.4|1985.6|1979.6|1984.4|1978.4|10
1617812100000|2021-04-07 16:15:00|1984.1|1978.1|1983.4|1977.4|1984.1|1978.1|1983.4|1977.4|5
1617812400000|2021-04-07 16:20:00|1983.1|1977.1|1983.1|1977.1|1983.4|1977.4|1983.1|1977.1|3
1617812700000|2021-04-07 16:25:00|1983.4|1977.4|1983.1|1977.1|1983.4|1977.4|1983.1|1977.1|2
1617813300000|2021-04-07 16:35:00|1983.4|1977.4|1983.4|1977.4|1983.4|1977.4|1983.1|1977.1|3
1617813600000|2021-04-07 16:40:00|1983.1|1977.1|1983.1|1977.1|1983.1|1977.1|1983.1|1977.1|1
1617813900000|2021-04-07 16:45:00|1983.9|1977.9|1982.9|1976.9|1983.9|1977.9|1981.9|1975.9|13
1617814200000|2021-04-07 16:50:00|1984.1|1978.1|1985.1|1979.1|1985.6|1979.6|1984.1|1978.1|7
1617814500000|2021-04-07 16:55:00|1985|1979|1982.8|1976.8|1985|1979|1982.6|1976.6|15
1617843600000|2021-04-08 01:00:00|1985.6|1979.6|1984.4|1978.4|1985.6|1979.6|1984.1|1978.1|22
1617843900000|2021-04-08 01:05:00|1984.1|1978.1|1982.9|1976.9|1984.4|1978.4|1982.6|1976.6|11
1617844200000|2021-04-08 01:10:00|1982.6|1976.6|1982.9|1976.9|1983.1|1977.1|1980.6|1974.6|20
1617844500000|2021-04-08 01:15:00|1982.6|1976.6|1982.6|1976.6|1982.6|1976.6|1982.6|1976.6|1
1617845400000|2021-04-08 01:30:00|1982.1|1976.1|1981.9|1975.9|1982.6|1976.6|1981.9|1975.9|8
1617845700000|2021-04-08 01:35:00|1982.1|1976.1|1981.9|1975.9|1982.1|1976.1|1981.9|1975.9|2
1617846000000|2021-04-08 01:40:00|1981.4|1975.4|1981.6|1975.6|1981.6|1975.6|1981.4|1975.4|2
1617846900000|2021-04-08 01:55:00|1980.9|1974.9|1979.4|1973.4|1980.9|1974.9|1979.1|1973.1|11
1617847200000|2021-04-08 02:00:00|1979.1|1973.1|1977.6|1971.6|1979.4|1973.4|1977.6|1971.6|9
1617847500000|2021-04-08 02:05:00|1977.9|1971.9|1977.6|1971.6|1978.1|1972.1|1976.6|1970.6|15
1617847800000|2021-04-08 02:10:00|1977.9|1971.9|1978.1|1972.1|1978.1|1972.1|1977.9|1971.9|2
1617848700000|2021-04-08 02:25:00|1978.4|1972.4|1978.9|1972.9|1978.9|1972.9|1978.4|1972.4|2
1617849300000|2021-04-08 02:35:00|1978.1|1972.1|1978.9|1972.9|1978.9|1972.9|1976.9|1970.9|11
1617849600000|2021-04-08 02:40:00|1978.6|1972.6|1978.6|1972.6|1978.6|1972.6|1978.6|1972.6|1
1617850200000|2021-04-08 02:50:00|1978.9|1972.9|1979.1|1973.1|1979.4|1973.4|1978.6|1972.6|6
1617850500000|2021-04-08 02:55:00|1978.1|1972.1|1979.4|1973.4|1980.9|1974.9|1976.6|1970.6|79
1617850800000|2021-04-08 03:00:00|1979.1|1973.1|1979.4|1973.4|1979.6|1973.6|1976.4|1970.4|47
1617851100000|2021-04-08 03:05:00|1979.6|1973.6|1981.1|1975.1|1981.1|1975.1|1979.6|1973.6|22
1617851400000|2021-04-08 03:10:00|1981.4|1975.4|1981.6|1975.6|1982.6|1976.6|1980.9|1974.9|27
1617851700000|2021-04-08 03:15:00|1981.4|1975.4|1982.1|1976.1|1982.4|1976.4|1981.1|1975.1|18
1617852000000|2021-04-08 03:20:00|1982.6|1976.6|1982.1|1976.1|1983.1|1977.1|1982.1|1976.1|7
1617852300000|2021-04-08 03:25:00|1982.6|1976.6|1983.1|1977.1|1983.9|1977.9|1982.6|1976.6|8
1617852600000|2021-04-08 03:30:00|1983.4|1977.4|1983.1|1977.1|1983.4|1977.4|1983.1|1977.1|2
1617852900000|2021-04-08 03:35:00|1983.6|1977.6|1986.4|1980.4|1986.6|1980.6|1983.6|1977.6|9
1617853200000|2021-04-08 03:40:00|1986.6|1980.6|1986.4|1980.4|1986.6|1980.6|1986.4|1980.4|2
1617854400000|2021-04-08 04:00:00|1986.1|1980.1|1988.4|1982.4|1988.4|1982.4|1986.1|1980.1|6
1617854700000|2021-04-08 04:05:00|1987.9|1981.9|1988.4|1982.4|1988.4|1982.4|1986.9|1980.9|20
1617855000000|2021-04-08 04:10:00|1988.1|1982.1|1988.4|1982.4|1988.4|1982.4|1988.1|1982.1|2
1617855300000|2021-04-08 04:15:00|1989.4|1983.4|1987.6|1981.6|1989.9|1983.9|1987.1|1981.1|14
1617855600000|2021-04-08 04:20:00|1987.9|1981.9|1987.9|1981.9|1987.9|1981.9|1987.9|1981.9|1
1617855900000|2021-04-08 04:25:00|1988.1|1982.1|1987.9|1981.9|1988.1|1982.1|1987.9|1981.9|2
1617856200000|2021-04-08 04:30:00|1987.6|1981.6|1987.4|1981.4|1987.6|1981.6|1987.4|1981.4|2
1617856500000|2021-04-08 04:35:00|1987.9|1981.9|1987.4|1981.4|1987.9|1981.9|1987.4|1981.4|2
1617856800000|2021-04-08 04:40:00|1987.9|1981.9|1987.4|1981.4|1987.9|1981.9|1987.4|1981.4|2
1617858300000|2021-04-08 05:05:00|1987.6|1981.6|1989.9|1983.9|1989.9|1983.9|1987.6|1981.6|5
1617858900000|2021-04-08 05:15:00|1989.6|1983.6|1988.4|1982.4|1989.6|1983.6|1988.4|1982.4|3
1617859200000|2021-04-08 05:20:00|1988.1|1982.1|1987.4|1981.4|1988.1|1982.1|1987.4|1981.4|2
1617859800000|2021-04-08 05:30:00|1987.9|1981.9|1985.4|1979.4|1989.4|1983.4|1985.1|1979.1|29
1617860100000|2021-04-08 05:35:00|1985.6|1979.6|1984.4|1978.4|1987.1|1981.1|1983.1|1977.1|50
1617860400000|2021-04-08 05:40:00|1984.9|1978.9|1986.6|1980.6|1987.6|1981.6|1984.4|1978.4|32
1617860700000|2021-04-08 05:45:00|1986.9|1980.9|1986.6|1980.6|1988.4|1982.4|1986.6|1980.6|11
1617861000000|2021-04-08 05:50:00|1985.9|1979.9|1984.6|1978.6|1985.9|1979.9|1984.1|1978.1|6
1617861300000|2021-04-08 05:55:00|1984.9|1978.9|1984.9|1978.9|1985.9|1979.9|1984.4|1978.4|6
1617861600000|2021-04-08 06:00:00|1985.1|1979.1|1984.9|1978.9|1985.1|1979.1|1984.6|1978.6|14
1617861900000|2021-04-08 06:05:00|1984.6|1978.6|1984.6|1978.6|1984.9|1978.9|1984.6|1978.6|5
1617862500000|2021-04-08 06:15:00|1984.9|1978.9|1984.6|1978.6|1984.9|1978.9|1984.6|1978.6|2
1617862800000|2021-04-08 06:20:00|1984.9|1978.9|1984.9|1978.9|1984.9|1978.9|1984.9|1978.9|1
1617863100000|2021-04-08 06:25:00|1984.6|1978.6|1984.6|1978.6|1984.9|1978.9|1984.6|1978.6|3
1617863400000|2021-04-08 06:30:00|1984.4|1978.4|1984.4|1978.4|1984.4|1978.4|1984.1|1978.1|7
1617863700000|2021-04-08 06:35:00|1984.6|1978.6|1980.6|1974.6|1984.6|1978.6|1980.6|1974.6|13
1617864000000|2021-04-08 06:40:00|1979.9|1973.9|1977.6|1971.6|1979.9|1973.9|1975.9|1969.9|24
1617864300000|2021-04-08 06:45:00|1977.9|1971.9|1979.4|1973.4|1980.4|1974.4|1976.1|1970.1|66
1617864600000|2021-04-08 06:50:00|1979.9|1973.9|1980.4|1974.4|1980.6|1974.6|1979.4|1973.4|16
1617864900000|2021-04-08 06:55:00|1980.6|1974.6|1980.4|1974.4|1981.1|1975.1|1980.1|1974.1|15
1617865200000|2021-04-08 07:00:00|1980.6|1974.6|1984.9|1978.9|1987.4|1981.4|1980.4|1974.4|37
1617865500000|2021-04-08 07:05:00|1985.1|1979.1|1988.1|1982.1|1988.4|1982.4|1985.1|1979.1|19
1617865800000|2021-04-08 07:10:00|1988.4|1982.4|1989.1|1983.1|1990.1|1984.1|1988.4|1982.4|11
1617866100000|2021-04-08 07:15:00|1989.4|1983.4|1989.9|1983.9|1990.6|1984.6|1989.1|1983.1|18
1617866400000|2021-04-08 07:20:00|1990.1|1984.1|1985.4|1979.4|1990.6|1984.6|1985.4|1979.4|31
1617866700000|2021-04-08 07:25:00|1985.6|1979.6|1989.4|1983.4|1989.4|1983.4|1985.6|1979.6|22
1617867000000|2021-04-08 07:30:00|1989.6|1983.6|1990.4|1984.4|1990.4|1984.4|1988.9|1982.9|13
1617867300000|2021-04-08 07:35:00|1990.6|1984.6|1988.4|1982.4|1990.6|1984.6|1988.4|1982.4|9
1617867600000|2021-04-08 07:40:00|1988.6|1982.6|1989.9|1983.9|1989.9|1983.9|1988.4|1982.4|11
1617867900000|2021-04-08 07:45:00|1990.4|1984.4|1990.4|1984.4|1990.4|1984.4|1989.4|1983.4|10
1617868200000|2021-04-08 07:50:00|1990.6|1984.6|1991.4|1985.4|1991.6|1985.6|1990.4|1984.4|5
1617868500000|2021-04-08 07:55:00|1991.6|1985.6|1992.1|1986.1|1992.6|1986.6|1991.6|1985.6|8
1617868800000|2021-04-08 08:00:00|1991.9|1985.9|1995.1|1989.1|1995.1|1989.1|1991.9|1985.9|20
1617869100000|2021-04-08 08:05:00|1995.6|1989.6|1993.1|1987.1|1996.1|1990.1|1993.1|1987.1|17
1617869400000|2021-04-08 08:10:00|1993.4|1987.4|1995.1|1989.1|1995.1|1989.1|1993.4|1987.4|12
1617869700000|2021-04-08 08:15:00|1995.4|1989.4|1996.6|1990.6|1996.6|1990.6|1995.4|1989.4|12
1617870000000|2021-04-08 08:20:00|1996.9|1990.9|1997.9|1991.9|1998.4|1992.4|1996.9|1990.9|17
1617870300000|2021-04-08 08:25:00|1998.1|1992.1|1996.9|1990.9|1999.4|1993.4|1996.9|1990.9|15
1617870600000|2021-04-08 08:30:00|1997.1|1991.1|1996.9|1990.9|1997.6|1991.6|1996.6|1990.6|10
1617870900000|2021-04-08 08:35:00|1997.1|1991.1|1997.9|1991.9|1998.1|1992.1|1996.9|1990.9|11
1617871200000|2021-04-08 08:40:00|1998.1|1992.1|1998.1|1992.1|1998.4|1992.4|1997.9|1991.9|7
1617871500000|2021-04-08 08:45:00|1998.4|1992.4|1996.4|1990.4|1998.4|1992.4|1996.4|1990.4|9
1617871800000|2021-04-08 08:50:00|1996.6|1990.6|1996.4|1990.4|1997.6|1991.6|1996.4|1990.4|9
1617872100000|2021-04-08 08:55:00|1996.1|1990.1|1997.1|1991.1|1997.1|1991.1|1995.6|1989.6|15
1617872400000|2021-04-08 09:00:00|1997.4|1991.4|1997.1|1991.1|1997.6|1991.6|1997.1|1991.1|8
1617872700000|2021-04-08 09:05:00|1997.4|1991.4|1996.9|1990.9|1997.6|1991.6|1996.9|1990.9|5
1617873000000|2021-04-08 09:10:00|1997.1|1991.1|1996.6|1990.6|1997.6|1991.6|1996.4|1990.4|8
1617873300000|2021-04-08 09:15:00|1996.9|1990.9|1997.1|1991.1|1997.1|1991.1|1996.6|1990.6|4
1617873600000|2021-04-08 09:20:00|1997.4|1991.4|1996.9|1990.9|1997.4|1991.4|1996.9|1990.9|3
1617873900000|2021-04-08 09:25:00|1996.6|1990.6|1994.9|1988.9|1996.6|1990.6|1994.9|1988.9|4
1617874200000|2021-04-08 09:30:00|1995.4|1989.4|1995.6|1989.6|1995.6|1989.6|1995.4|1989.4|2
1617874500000|2021-04-08 09:35:00|1996.6|1990.6|1996.9|1990.9|1996.9|1990.9|1996.6|1990.6|2
1617874800000|2021-04-08 09:40:00|1996.6|1990.6|1995.9|1989.9|1996.6|1990.6|1995.9|1989.9|5
1617875100000|2021-04-08 09:45:00|1995.6|1989.6|1995.4|1989.4|1995.9|1989.9|1995.1|1989.1|6
1617876000000|2021-04-08 10:00:00|1995.6|1989.6|1996.9|1990.9|1996.9|1990.9|1995.6|1989.6|4
1617876300000|2021-04-08 10:05:00|1997.6|1991.6|1997.4|1991.4|1997.9|1991.9|1997.1|1991.1|5
1617876900000|2021-04-08 10:15:00|1997.1|1991.1|1996.9|1990.9|1997.1|1991.1|1996.9|1990.9|2
1617877200000|2021-04-08 10:20:00|1996.6|1990.6|1996.6|1990.6|1996.6|1990.6|1996.4|1990.4|3
1617877500000|2021-04-08 10:25:00|1996.9|1990.9|1996.4|1990.4|1996.9|1990.9|1996.4|1990.4|3
1617878700000|2021-04-08 10:45:00|1997.1|1991.1|1996.4|1990.4|1997.1|1991.1|1996.4|1990.4|2
1617879600000|2021-04-08 11:00:00|1996.6|1990.6|1996.6|1990.6|1997.6|1991.6|1996.4|1990.4|11
1617879900000|2021-04-08 11:05:00|1996.9|1990.9|1996.6|1990.6|1996.9|1990.9|1996.4|1990.4|9
1617880200000|2021-04-08 11:10:00|1996.4|1990.4|1996.4|1990.4|1996.4|1990.4|1996.4|1990.4|1
1617880500000|2021-04-08 11:15:00|1997.1|1991.1|1997.1|1991.1|1997.4|1991.4|1996.6|1990.6|6
1617880800000|2021-04-08 11:20:00|1996.9|1990.9|1996.9|1990.9|1997.1|1991.1|1996.9|1990.9|3
1617881100000|2021-04-08 11:25:00|1997.1|1991.1|1996.4|1990.4|1997.1|1991.1|1995.9|1989.9|7
1617881700000|2021-04-08 11:35:00|1995.9|1989.9|1992.6|1986.6|1995.9|1989.9|1991.9|1985.9|11
1617882000000|2021-04-08 11:40:00|1993.1|1987.1|1993.6|1987.6|1994.1|1988.1|1992.9|1986.9|14
1617882300000|2021-04-08 11:45:00|1993.4|1987.4|1994.4|1988.4|1994.6|1988.6|1992.4|1986.4|28
1617882600000|2021-04-08 11:50:00|1995.4|1989.4|1995.4|1989.4|1996.4|1990.4|1995.1|1989.1|9
1617882900000|2021-04-08 11:55:00|1995.6|1989.6|1996.4|1990.4|1996.9|1990.9|1995.4|1989.4|9
1617883200000|2021-04-08 12:00:00|1996.6|1990.6|1998.4|1992.4|1998.4|1992.4|1996.4|1990.4|21
1617883500000|2021-04-08 12:05:00|1998.1|1992.1|1998.1|1992.1|1998.4|1992.4|1997.6|1991.6|5
1617883800000|2021-04-08 12:10:00|1997.6|1991.6|1998.1|1992.1|1998.1|1992.1|1997.6|1991.6|2
1617884100000|2021-04-08 12:15:00|1997.4|1991.4|1996.4|1990.4|1997.4|1991.4|1996.4|1990.4|3
1617884400000|2021-04-08 12:20:00|1996.6|1990.6|1996.4|1990.4|1996.6|1990.6|1996.4|1990.4|2
1617884700000|2021-04-08 12:25:00|1995.4|1989.4|1996.9|1990.9|1997.4|1991.4|1995.4|1989.4|9
1617885000000|2021-04-08 12:30:00|1996.6|1990.6|1995.1|1989.1|1996.6|1990.6|1994.9|1988.9|6
1617885300000|2021-04-08 12:35:00|1995.4|1989.4|1995.4|1989.4|1996.1|1990.1|1995.1|1989.1|10
1617885600000|2021-04-08 12:40:00|1995.1|1989.1|1996.1|1990.1|1996.1|1990.1|1995.1|1989.1|6
1617886200000|2021-04-08 12:50:00|1995.9|1989.9|1997.6|1991.6|1997.9|1991.9|1995.9|1989.9|9
1617886500000|2021-04-08 12:55:00|1997.9|1991.9|1996.4|1990.4|1998.4|1992.4|1996.1|1990.1|12
1617886800000|2021-04-08 13:00:00|1995.6|1989.6|1993.9|1987.9|1995.6|1989.6|1992.9|1986.9|74
1617887100000|2021-04-08 13:05:00|1994.1|1988.1|1991.9|1985.9|1995.4|1989.4|1991.9|1985.9|35
1617887400000|2021-04-08 13:10:00|1992.1|1986.1|1990.4|1984.4|1992.1|1986.1|1990.4|1984.4|20
1617887700000|2021-04-08 13:15:00|1989.9|1983.9|1990.6|1984.6|1990.6|1984.6|1988.9|1982.9|25
1617888000000|2021-04-08 13:20:00|1990.4|1984.4|1988.9|1982.9|1990.9|1984.9|1988.4|1982.4|24
1617888300000|2021-04-08 13:25:00|1989.1|1983.1|1988.9|1982.9|1991.6|1985.6|1988.6|1982.6|28
1617888600000|2021-04-08 13:30:00|1989.1|1983.1|1987.6|1981.6|1989.1|1983.1|1987.1|1981.1|12
1617888900000|2021-04-08 13:35:00|1987.1|1981.1|1987.1|1981.1|1987.1|1981.1|1986.9|1980.9|5
1617889200000|2021-04-08 13:40:00|1987.4|1981.4|1986.6|1980.6|1987.6|1981.6|1986.6|1980.6|23
1617889500000|2021-04-08 13:45:00|1987.6|1981.6|1988.1|1982.1|1989.1|1983.1|1987.6|1981.6|9
1617889800000|2021-04-08 13:50:00|1987.9|1981.9|1988.9|1982.9|1990.1|1984.1|1987.9|1981.9|14
1617890100000|2021-04-08 13:55:00|1989.1|1983.1|1991.1|1985.1|1991.4|1985.4|1987.6|1981.6|15
1617890400000|2021-04-08 14:00:00|1990.9|1984.9|1991.1|1985.1|1991.4|1985.4|1990.9|1984.9|9
1617890700000|2021-04-08 14:05:00|1990.9|1984.9|1988.9|1982.9|1991.1|1985.1|1988.9|1982.9|10
1617891000000|2021-04-08 14:10:00|1989.1|1983.1|1988.6|1982.6|1989.1|1983.1|1988.1|1982.1|10
1617891300000|2021-04-08 14:15:00|1988.9|1982.9|1988.4|1982.4|1989.6|1983.6|1987.6|1981.6|16
1617891600000|2021-04-08 14:20:00|1987.9|1981.9|1987.6|1981.6|1988.6|1982.6|1986.9|1980.9|34
1617891900000|2021-04-08 14:25:00|1987.9|1981.9|1987.1|1981.1|1988.4|1982.4|1986.9|1980.9|40
1617892200000|2021-04-08 14:30:00|1987.4|1981.4|1987.1|1981.1|1987.6|1981.6|1987.1|1981.1|7
1617892500000|2021-04-08 14:35:00|1987.4|1981.4|1987.9|1981.9|1987.9|1981.9|1986.9|1980.9|9
1617892800000|2021-04-08 14:40:00|1987.4|1981.4|1987.9|1981.9|1987.9|1981.9|1987.4|1981.4|11
1617893100000|2021-04-08 14:45:00|1988.1|1982.1|1987.6|1981.6|1988.1|1982.1|1987.6|1981.6|9
1617893400000|2021-04-08 14:50:00|1987.4|1981.4|1988.4|1982.4|1988.6|1982.6|1987.4|1981.4|12
1617893700000|2021-04-08 14:55:00|1988.1|1982.1|1986.1|1980.1|1988.6|1982.6|1984.9|1978.9|46
1617894000000|2021-04-08 15:00:00|1987.4|1981.4|1987.1|1981.1|1987.4|1981.4|1986.9|1980.9|3
1617894300000|2021-04-08 15:05:00|1987.6|1981.6|1985.1|1979.1|1987.6|1981.6|1984.9|1978.9|19
1617894600000|2021-04-08 15:10:00|1985.4|1979.4|1985.6|1979.6|1986.4|1980.4|1985.1|1979.1|15
1617894900000|2021-04-08 15:15:00|1985.4|1979.4|1987.4|1981.4|1987.9|1981.9|1983.6|1977.6|82
1617895200000|2021-04-08 15:20:00|1986.6|1980.6|1987.1|1981.1|1987.9|1981.9|1985.4|1979.4|33
1617895500000|2021-04-08 15:25:00|1986.9|1980.9|1982.9|1976.9|1987.4|1981.4|1982.4|1976.4|27
1617895800000|2021-04-08 15:30:00|1983.1|1977.1|1985.1|1979.1|1985.4|1979.4|1983.1|1977.1|15
1617896100000|2021-04-08 15:35:00|1984.9|1978.9|1988.6|1982.6|1988.6|1982.6|1984.1|1978.1|28
1617896400000|2021-04-08 15:40:00|1988.9|1982.9|1990.1|1984.1|1990.6|1984.6|1988.9|1982.9|8
1617896700000|2021-04-08 15:45:00|1990.4|1984.4|1990.6|1984.6|1992.4|1986.4|1990.4|1984.4|15
1617897000000|2021-04-08 15:50:00|1990.4|1984.4|1990.9|1984.9|1991.1|1985.1|1990.4|1984.4|6
1617897300000|2021-04-08 15:55:00|1989.9|1983.9|1987.6|1981.6|1989.9|1983.9|1987.6|1981.6|6
1617897600000|2021-04-08 16:00:00|1987.4|1981.4|1987.4|1981.4|1987.4|1981.4|1987.4|1981.4|1
1617897900000|2021-04-08 16:05:00|1987.6|1981.6|1987.9|1981.9|1987.9|1981.9|1987.6|1981.6|2
1617898500000|2021-04-08 16:15:00|1988.1|1982.1|1989.6|1983.6|1989.9|1983.9|1988.1|1982.1|8
1617898800000|2021-04-08 16:20:00|1990.1|1984.1|1990.4|1984.4|1990.6|1984.6|1990.1|1984.1|4
1617900000000|2021-04-08 16:40:00|1990.1|1984.1|1991.4|1985.4|1991.6|1985.6|1990.1|1984.1|4
1617900300000|2021-04-08 16:45:00|1990.9|1984.9|1990.9|1984.9|1990.9|1984.9|1990.9|1984.9|1
1617900600000|2021-04-08 16:50:00|1989.9|1983.9|1990.4|1984.4|1990.4|1984.4|1989.1|1983.1|11
1617900900000|2021-04-08 16:55:00|1990.5|1984.5|1992.3|1986.3|1992.3|1986.3|1990.5|1984.5|15
1617930000000|2021-04-09 01:00:00|1989.6|1983.6|1986.6|1980.6|1989.6|1983.6|1986.1|1980.1|13
1617930300000|2021-04-09 01:05:00|1987.1|1981.1|1985.6|1979.6|1988.1|1982.1|1984.4|1978.4|42
1617930600000|2021-04-09 01:10:00|1985.4|1979.4|1983.1|1977.1|1986.9|1980.9|1982.6|1976.6|44
1617930900000|2021-04-09 01:15:00|1983.4|1977.4|1983.9|1977.9|1984.1|1978.1|1983.1|1977.1|6
1617932100000|2021-04-09 01:35:00|1983.6|1977.6|1983.6|1977.6|1983.6|1977.6|1983.4|1977.4|3
1617932400000|2021-04-09 01:40:00|1983.1|1977.1|1983.1|1977.1|1983.6|1977.6|1982.6|1976.6|10
1617932700000|2021-04-09 01:45:00|1983.4|1977.4|1983.4|1977.4|1983.6|1977.6|1983.1|1977.1|5
1617933000000|2021-04-09 01:50:00|1983.6|1977.6|1983.6|1977.6|1983.6|1977.6|1983.4|1977.4|5
1617933600000|2021-04-09 02:00:00|1983.4|1977.4|1983.4|1977.4|1983.4|1977.4|1983.4|1977.4|1
1617933900000|2021-04-09 02:05:00|1983.1|1977.1|1982.6|1976.6|1983.1|1977.1|1982.6|1976.6|5
1617934200000|2021-04-09 02:10:00|1982.9|1976.9|1981.6|1975.6|1982.9|1976.9|1981.6|1975.6|5
1617934500000|2021-04-09 02:15:00|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1
1617934800000|2021-04-09 02:20:00|1981.6|1975.6|1981.6|1975.6|1981.9|1975.9|1981.6|1975.6|3
1617935100000|2021-04-09 02:25:00|1981.4|1975.4|1981.6|1975.6|1981.9|1975.9|1981.4|1975.4|5
1617935400000|2021-04-09 02:30:00|1981.4|1975.4|1979.9|1973.9|1981.4|1975.4|1979.4|1973.4|20
1617936000000|2021-04-09 02:40:00|1980.1|1974.1|1979.6|1973.6|1980.9|1974.9|1979.6|1973.6|9
1617936300000|2021-04-09 02:45:00|1979.9|1973.9|1979.4|1973.4|1979.9|1973.9|1978.9|1972.9|17
1617936600000|2021-04-09 02:50:00|1979.1|1973.1|1979.1|1973.1|1979.4|1973.4|1978.9|1972.9|6
1617936900000|2021-04-09 02:55:00|1978.9|1972.9|1978.9|1972.9|1978.9|1972.9|1978.6|1972.6|5
1617937200000|2021-04-09 03:00:00|1978.6|1972.6|1978.4|1972.4|1978.6|1972.6|1978.4|1972.4|6
1617938100000|2021-04-09 03:15:00|1978.6|1972.6|1978.6|1972.6|1978.9|1972.9|1978.6|1972.6|3
1617938400000|2021-04-09 03:20:00|1978.9|1972.9|1979.1|1973.1|1979.4|1973.4|1978.9|1972.9|12
1617938700000|2021-04-09 03:25:00|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1979.1|1973.1|9
1617939000000|2021-04-09 03:30:00|1979.6|1973.6|1980.1|1974.1|1980.4|1974.4|1979.4|1973.4|14
1617939600000|2021-04-09 03:40:00|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1
1617939900000|2021-04-09 03:45:00|1980.6|1974.6|1980.6|1974.6|1980.6|1974.6|1980.4|1974.4|3
1617940200000|2021-04-09 03:50:00|1980.4|1974.4|1980.9|1974.9|1981.1|1975.1|1980.4|1974.4|19
1617940500000|2021-04-09 03:55:00|1981.1|1975.1|1981.1|1975.1|1981.4|1975.4|1980.6|1974.6|38
1617940800000|2021-04-09 04:00:00|1981.4|1975.4|1980.4|1974.4|1981.4|1975.4|1980.4|1974.4|24
1617941100000|2021-04-09 04:05:00|1980.6|1974.6|1980.4|1974.4|1980.9|1974.9|1979.9|1973.9|20
1617941400000|2021-04-09 04:10:00|1980.1|1974.1|1980.1|1974.1|1980.1|1974.1|1980.1|1974.1|1
1617941700000|2021-04-09 04:15:00|1979.9|1973.9|1979.9|1973.9|1979.9|1973.9|1979.9|1973.9|1
1617942000000|2021-04-09 04:20:00|1979.6|1973.6|1979.4|1973.4|1979.6|1973.6|1979.4|1973.4|2
1617942600000|2021-04-09 04:30:00|1979.6|1973.6|1979.4|1973.4|1979.6|1973.6|1979.4|1973.4|2
1617942900000|2021-04-09 04:35:00|1979.6|1973.6|1979.4|1973.4|1979.9|1973.9|1979.4|1973.4|9
1617943200000|2021-04-09 04:40:00|1979.6|1973.6|1980.4|1974.4|1980.6|1974.6|1979.4|1973.4|8
1617943500000|2021-04-09 04:45:00|1980.6|1974.6|1980.4|1974.4|1980.9|1974.9|1980.4|1974.4|4
1617944400000|2021-04-09 05:00:00|1979.6|1973.6|1980.1|1974.1|1980.1|1974.1|1979.4|1973.4|4
1617944700000|2021-04-09 05:05:00|1980.4|1974.4|1980.1|1974.1|1980.4|1974.4|1980.1|1974.1|4
1617945900000|2021-04-09 05:25:00|1980.4|1974.4|1979.1|1973.1|1980.6|1974.6|1979.1|1973.1|18
1617946200000|2021-04-09 05:30:00|1978.9|1972.9|1975.9|1969.9|1978.9|1972.9|1975.4|1969.4|35
1617946500000|2021-04-09 05:35:00|1975.6|1969.6|1973.9|1967.9|1975.9|1969.9|1973.6|1967.6|30
1617946800000|2021-04-09 05:40:00|1973.6|1967.6|1974.4|1968.4|1974.6|1968.6|1973.6|1967.6|15
1617947100000|2021-04-09 05:45:00|1974.1|1968.1|1974.4|1968.4|1974.6|1968.6|1974.1|1968.1|10
1617947400000|2021-04-09 05:50:00|1974.6|1968.6|1977.4|1971.4|1977.4|1971.4|1974.6|1968.6|31
1617947700000|2021-04-09 05:55:00|1977.6|1971.6|1978.6|1972.6|1978.6|1972.6|1975.6|1969.6|52
1617948000000|2021-04-09 06:00:00|1978.9|1972.9|1978.6|1972.6|1979.1|1973.1|1977.4|1971.4|28
1617948300000|2021-04-09 06:05:00|1978.9|1972.9|1981.1|1975.1|1981.6|1975.6|1977.9|1971.9|21
1617948600000|2021-04-09 06:10:00|1981.4|1975.4|1981.4|1975.4|1982.1|1976.1|1980.6|1974.6|23
1617948900000|2021-04-09 06:15:00|1981.6|1975.6|1982.4|1976.4|1982.4|1976.4|1980.1|1974.1|36
1617949200000|2021-04-09 06:20:00|1982.1|1976.1|1984.1|1978.1|1984.1|1978.1|1982.1|1976.1|10
1617949500000|2021-04-09 06:25:00|1983.9|1977.9|1983.4|1977.4|1984.1|1978.1|1983.4|1977.4|5
1617949800000|2021-04-09 06:30:00|1983.6|1977.6|1983.9|1977.9|1983.9|1977.9|1983.1|1977.1|13
1617950100000|2021-04-09 06:35:00|1983.6|1977.6|1977.9|1971.9|1983.6|1977.6|1977.9|1971.9|20
1617950400000|2021-04-09 06:40:00|1977.6|1971.6|1980.9|1974.9|1980.9|1974.9|1976.6|1970.6|25
1617950700000|2021-04-09 06:45:00|1981.1|1975.1|1982.9|1976.9|1983.6|1977.6|1981.1|1975.1|45
1617951000000|2021-04-09 06:50:00|1982.6|1976.6|1985.6|1979.6|1986.6|1980.6|1982.6|1976.6|50
1617951300000|2021-04-09 06:55:00|1985.4|1979.4|1982.9|1976.9|1985.4|1979.4|1982.4|1976.4|28
1617951600000|2021-04-09 07:00:00|1984.4|1978.4|1986.4|1980.4|1986.4|1980.4|1981.6|1975.6|36
1617951900000|2021-04-09 07:05:00|1986.1|1980.1|1986.4|1980.4|1986.4|1980.4|1984.6|1978.6|14
1617952200000|2021-04-09 07:10:00|1986.6|1980.6|1986.1|1980.1|1986.9|1980.9|1985.6|1979.6|19
1617952500000|2021-04-09 07:15:00|1985.9|1979.9|1986.1|1980.1|1987.1|1981.1|1985.9|1979.9|13
1617952800000|2021-04-09 07:20:00|1986.4|1980.4|1982.4|1976.4|1986.4|1980.4|1982.4|1976.4|8
1617953100000|2021-04-09 07:25:00|1982.1|1976.1|1980.6|1974.6|1984.6|1978.6|1980.6|1974.6|19
1617953400000|2021-04-09 07:30:00|1980.4|1974.4|1980.6|1974.6|1980.6|1974.6|1979.4|1973.4|16
1617953700000|2021-04-09 07:35:00|1980.4|1974.4|1979.4|1973.4|1980.9|1974.9|1978.9|1972.9|22
1617954000000|2021-04-09 07:40:00|1979.6|1973.6|1979.6|1973.6|1980.9|1974.9|1979.4|1973.4|15
1617954300000|2021-04-09 07:45:00|1979.9|1973.9|1980.4|1974.4|1981.6|1975.6|1979.9|1973.9|14
1617954600000|2021-04-09 07:50:00|1980.6|1974.6|1980.4|1974.4|1980.9|1974.9|1979.4|1973.4|11
1617954900000|2021-04-09 07:55:00|1980.9|1974.9|1980.6|1974.6|1981.1|1975.1|1980.6|1974.6|10
1617955200000|2021-04-09 08:00:00|1980.9|1974.9|1980.6|1974.6|1981.1|1975.1|1979.6|1973.6|12
1617955500000|2021-04-09 08:05:00|1979.4|1973.4|1978.1|1972.1|1979.4|1973.4|1977.6|1971.6|17
1617955800000|2021-04-09 08:10:00|1977.9|1971.9|1978.4|1972.4|1978.6|1972.6|1977.9|1971.9|7
1617956100000|2021-04-09 08:15:00|1978.6|1972.6|1979.1|1973.1|1979.1|1973.1|1978.6|1972.6|6
1617956400000|2021-04-09 08:20:00|1978.9|1972.9|1978.4|1972.4|1979.4|1973.4|1978.1|1972.1|7
1617956700000|2021-04-09 08:25:00|1977.9|1971.9|1978.4|1972.4|1978.4|1972.4|1977.9|1971.9|3
1617957000000|2021-04-09 08:30:00|1977.9|1971.9|1978.1|1972.1|1978.1|1972.1|1977.9|1971.9|4
1617957300000|2021-04-09 08:35:00|1977.9|1971.9|1978.1|1972.1|1978.1|1972.1|1977.9|1971.9|6
1617957600000|2021-04-09 08:40:00|1977.9|1971.9|1977.1|1971.1|1978.1|1972.1|1976.4|1970.4|8
1617957900000|2021-04-09 08:45:00|1976.6|1970.6|1976.9|1970.9|1977.4|1971.4|1976.6|1970.6|8
1617958200000|2021-04-09 08:50:00|1977.1|1971.1|1977.4|1971.4|1977.6|1971.6|1976.9|1970.9|9
1617958500000|2021-04-09 08:55:00|1977.6|1971.6|1977.4|1971.4|1977.6|1971.6|1977.4|1971.4|4
1617958800000|2021-04-09 09:00:00|1977.6|1971.6|1978.6|1972.6|1979.4|1973.4|1977.4|1971.4|10
1617959100000|2021-04-09 09:05:00|1978.9|1972.9|1978.9|1972.9|1979.1|1973.1|1978.6|1972.6|4
1617959400000|2021-04-09 09:10:00|1979.1|1973.1|1978.4|1972.4|1979.1|1973.1|1978.4|1972.4|8
1617959700000|2021-04-09 09:15:00|1978.6|1972.6|1978.4|1972.4|1978.6|1972.6|1978.4|1972.4|4
1617960000000|2021-04-09 09:20:00|1978.1|1972.1|1977.4|1971.4|1978.1|1972.1|1977.4|1971.4|4
1617960300000|2021-04-09 09:25:00|1977.6|1971.6|1978.6|1972.6|1978.6|1972.6|1977.4|1971.4|10
1617961200000|2021-04-09 09:40:00|1978.4|1972.4|1978.1|1972.1|1978.4|1972.4|1978.1|1972.1|2
1617961500000|2021-04-09 09:45:00|1977.9|1971.9|1977.9|1971.9|1977.9|1971.9|1977.9|1971.9|1
1617961800000|2021-04-09 09:50:00|1978.1|1972.1|1978.1|1972.1|1978.1|1972.1|1978.1|1972.1|1
1617962100000|2021-04-09 09:55:00|1978.4|1972.4|1978.4|1972.4|1978.4|1972.4|1978.4|1972.4|1
1617962400000|2021-04-09 10:00:00|1978.1|1972.1|1978.1|1972.1|1978.1|1972.1|1977.9|1971.9|3
1617962700000|2021-04-09 10:05:00|1977.9|1971.9|1977.4|1971.4|1977.9|1971.9|1976.6|1970.6|11
1617963000000|2021-04-09 10:10:00|1977.1|1971.1|1978.4|1972.4|1978.4|1972.4|1977.1|1971.1|7
1617963300000|2021-04-09 10:15:00|1980.4|1974.4|1979.9|1973.9|1980.4|1974.4|1979.9|1973.9|3
1617963600000|2021-04-09 10:20:00|1980.1|1974.1|1980.1|1974.1|1980.1|1974.1|1979.9|1973.9|7
1617963900000|2021-04-09 10:25:00|1979.9|1973.9|1980.1|1974.1|1980.1|1974.1|1979.9|1973.9|2
1617964200000|2021-04-09 10:30:00|1979.9|1973.9|1978.6|1972.6|1979.9|1973.9|1978.6|1972.6|5
1617964500000|2021-04-09 10:35:00|1978.9|1972.9|1978.9|1972.9|1980.1|1974.1|1978.9|1972.9|9
1617964800000|2021-04-09 10:40:00|1978.6|1972.6|1978.6|1972.6|1978.9|1972.9|1978.6|1972.6|3
1617965100000|2021-04-09 10:45:00|1978.9|1972.9|1978.6|1972.6|1978.9|1972.9|1978.4|1972.4|6
1617965400000|2021-04-09 10:50:00|1978.9|1972.9|1978.6|1972.6|1978.9|1972.9|1978.6|1972.6|2
1617965700000|2021-04-09 10:55:00|1978.4|1972.4|1978.9|1972.9|1978.9|1972.9|1978.1|1972.1|5
1617966600000|2021-04-09 11:10:00|1979.1|1973.1|1980.1|1974.1|1980.1|1974.1|1979.1|1973.1|4
1617966900000|2021-04-09 11:15:00|1979.9|1973.9|1981.1|1975.1|1981.1|1975.1|1979.9|1973.9|3
1617967200000|2021-04-09 11:20:00|1980.9|1974.9|1981.1|1975.1|1981.6|1975.6|1980.4|1974.4|8
1617967500000|2021-04-09 11:25:00|1980.9|1974.9|1979.4|1973.4|1980.9|1974.9|1979.4|1973.4|7
1617967800000|2021-04-09 11:30:00|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1978.6|1972.6|5
1617968100000|2021-04-09 11:35:00|1979.4|1973.4|1980.9|1974.9|1980.9|1974.9|1979.4|1973.4|4
1617968400000|2021-04-09 11:40:00|1980.6|1974.6|1981.1|1975.1|1981.4|1975.4|1980.4|1974.4|6
1617968700000|2021-04-09 11:45:00|1980.9|1974.9|1981.4|1975.4|1982.1|1976.1|1979.9|1973.9|52
1617969000000|2021-04-09 11:50:00|1981.6|1975.6|1980.4|1974.4|1982.1|1976.1|1979.6|1973.6|31
1617969300000|2021-04-09 11:55:00|1980.1|1974.1|1976.4|1970.4|1980.1|1974.1|1976.4|1970.4|18
1617969600000|2021-04-09 12:00:00|1976.6|1970.6|1976.1|1970.1|1976.9|1970.9|1976.1|1970.1|7
1617969900000|2021-04-09 12:05:00|1976.4|1970.4|1976.6|1970.6|1978.9|1972.9|1976.4|1970.4|13
1617970200000|2021-04-09 12:10:00|1976.4|1970.4|1976.4|1970.4|1976.4|1970.4|1975.4|1969.4|9
1617970500000|2021-04-09 12:15:00|1976.1|1970.1|1975.4|1969.4|1976.1|1970.1|1974.6|1968.6|9
1617970800000|2021-04-09 12:20:00|1975.1|1969.1|1976.4|1970.4|1976.6|1970.6|1974.4|1968.4|9
1617971100000|2021-04-09 12:25:00|1976.1|1970.1|1974.9|1968.9|1976.1|1970.1|1974.4|1968.4|10
1617971400000|2021-04-09 12:30:00|1975.1|1969.1|1978.4|1972.4|1978.6|1972.6|1975.1|1969.1|12
1617971700000|2021-04-09 12:35:00|1979.1|1973.1|1979.6|1973.6|1979.6|1973.6|1978.9|1972.9|10
1617972000000|2021-04-09 12:40:00|1979.4|1973.4|1979.4|1973.4|1979.6|1973.6|1979.4|1973.4|5
1617972300000|2021-04-09 12:45:00|1978.6|1972.6|1977.1|1971.1|1978.6|1972.6|1976.6|1970.6|10
1617972600000|2021-04-09 12:50:00|1977.4|1971.4|1977.1|1971.1|1977.6|1971.6|1975.6|1969.6|9
1617972900000|2021-04-09 12:55:00|1977.6|1971.6|1975.4|1969.4|1977.6|1971.6|1975.4|1969.4|13
1617973200000|2021-04-09 13:00:00|1975.6|1969.6|1975.6|1969.6|1977.6|1971.6|1975.4|1969.4|64
1617973500000|2021-04-09 13:05:00|1975.4|1969.4|1976.6|1970.6|1977.1|1971.1|1974.9|1968.9|18
1617973800000|2021-04-09 13:10:00|1976.9|1970.9|1978.1|1972.1|1978.9|1972.9|1976.9|1970.9|21
1617974100000|2021-04-09 13:15:00|1977.9|1971.9|1978.1|1972.1|1978.1|1972.1|1976.4|1970.4|13
1617974400000|2021-04-09 13:20:00|1978.4|1972.4|1978.1|1972.1|1979.1|1973.1|1978.1|1972.1|10
1617974700000|2021-04-09 13:25:00|1977.9|1971.9|1980.1|1974.1|1980.9|1974.9|1977.4|1971.4|44
1617975000000|2021-04-09 13:30:00|1980.4|1974.4|1983.6|1977.6|1983.9|1977.9|1979.9|1973.9|56
1617975300000|2021-04-09 13:35:00|1983.9|1977.9|1981.9|1975.9|1985.1|1979.1|1980.9|1974.9|35
1617975600000|2021-04-09 13:40:00|1981.6|1975.6|1981.9|1975.9|1981.9|1975.9|1981.1|1975.1|9
1617975900000|2021-04-09 13:45:00|1982.1|1976.1|1982.1|1976.1|1982.4|1976.4|1981.9|1975.9|13
1617976200000|2021-04-09 13:50:00|1981.9|1975.9|1980.4|1974.4|1982.1|1976.1|1980.4|1974.4|10
1617976500000|2021-04-09 13:55:00|1980.9|1974.9|1980.9|1974.9|1980.9|1974.9|1979.6|1973.6|10
1617976800000|2021-04-09 14:00:00|1981.1|1975.1|1979.9|1973.9|1981.1|1975.1|1979.9|1973.9|11
1617977100000|2021-04-09 14:05:00|1980.1|1974.1|1977.6|1971.6|1980.1|1974.1|1976.6|1970.6|17
1617977400000|2021-04-09 14:10:00|1977.4|1971.4|1975.6|1969.6|1977.4|1971.4|1975.1|1969.1|14
1617977700000|2021-04-09 14:15:00|1975.1|1969.1|1973.9|1967.9|1975.4|1969.4|1973.9|1967.9|9
1617978000000|2021-04-09 14:20:00|1974.1|1968.1|1975.4|1969.4|1975.4|1969.4|1973.9|1967.9|11
1617978300000|2021-04-09 14:25:00|1975.6|1969.6|1975.1|1969.1|1975.6|1969.6|1973.4|1967.4|24
1617978600000|2021-04-09 14:30:00|1974.9|1968.9|1976.4|1970.4|1978.1|1972.1|1974.9|1968.9|17
1617978900000|2021-04-09 14:35:00|1976.6|1970.6|1978.1|1972.1|1978.4|1972.4|1976.6|1970.6|22
1617979200000|2021-04-09 14:40:00|1977.9|1971.9|1978.4|1972.4|1978.4|1972.4|1977.4|1971.4|16
1617979500000|2021-04-09 14:45:00|1978.1|1972.1|1977.6|1971.6|1978.4|1972.4|1976.4|1970.4|17
1617979800000|2021-04-09 14:50:00|1977.4|1971.4|1977.9|1971.9|1978.4|1972.4|1976.6|1970.6|18
1617980100000|2021-04-09 14:55:00|1978.4|1972.4|1976.4|1970.4|1978.4|1972.4|1976.1|1970.1|25
1617980400000|2021-04-09 15:00:00|1976.6|1970.6|1976.4|1970.4|1977.6|1971.6|1975.4|1969.4|27
1617980700000|2021-04-09 15:05:00|1976.6|1970.6|1975.9|1969.9|1978.9|1972.9|1975.9|1969.9|34
1617981000000|2021-04-09 15:10:00|1976.1|1970.1|1975.9|1969.9|1976.6|1970.6|1973.6|1967.6|30
1617981300000|2021-04-09 15:15:00|1976.1|1970.1|1982.6|1976.6|1983.9|1977.9|1976.1|1970.1|128
1617981600000|2021-04-09 15:20:00|1982.4|1976.4|1982.1|1976.1|1982.9|1976.9|1980.6|1974.6|22
1617981900000|2021-04-09 15:25:00|1982.4|1976.4|1980.9|1974.9|1982.4|1976.4|1980.6|1974.6|20
1617982200000|2021-04-09 15:30:00|1981.1|1975.1|1981.4|1975.4|1981.9|1975.9|1980.4|1974.4|16
1617982500000|2021-04-09 15:35:00|1981.6|1975.6|1978.1|1972.1|1982.1|1976.1|1977.6|1971.6|38
1617982800000|2021-04-09 15:40:00|1978.4|1972.4|1976.6|1970.6|1979.6|1973.6|1976.4|1970.4|39
1617983100000|2021-04-09 15:45:00|1976.9|1970.9|1976.6|1970.6|1977.4|1971.4|1975.9|1969.9|42
1617983400000|2021-04-09 15:50:00|1976.9|1970.9|1976.6|1970.6|1977.1|1971.1|1976.1|1970.1|19
1617983700000|2021-04-09 15:55:00|1976.4|1970.4|1976.9|1970.9|1977.1|1971.1|1976.1|1970.1|7
1617984000000|2021-04-09 16:00:00|1977.1|1971.1|1977.9|1971.9|1977.9|1971.9|1977.1|1971.1|3
1617984300000|2021-04-09 16:05:00|1978.6|1972.6|1976.4|1970.4|1978.6|1972.6|1976.4|1970.4|22
1617984600000|2021-04-09 16:10:00|1976.6|1970.6|1977.1|1971.1|1977.1|1971.1|1976.6|1970.6|6
1617984900000|2021-04-09 16:15:00|1976.9|1970.9|1977.6|1971.6|1977.6|1971.6|1976.9|1970.9|3
1617985200000|2021-04-09 16:20:00|1977.9|1971.9|1978.6|1972.6|1979.1|1973.1|1977.9|1971.9|4
1617985500000|2021-04-09 16:25:00|1978.4|1972.4|1977.6|1971.6|1978.4|1972.4|1977.6|1971.6|2
1617985800000|2021-04-09 16:30:00|1978.8|1972.8|1977.4|1971.4|1978.9|1972.9|1977.4|1971.4|8
1617986400000|2021-04-09 16:40:00|1977.1|1971.1|1976.9|1970.9|1977.1|1971.1|1976.9|1970.9|2
1617986700000|2021-04-09 16:45:00|1977.1|1971.1|1975.9|1969.9|1977.6|1971.6|1975.9|1969.9|7
1617987000000|2021-04-09 16:50:00|1975.6|1969.6|1975.4|1969.4|1975.6|1969.6|1974.6|1968.6|6
1617987300000|2021-04-09 16:55:00|1975.1|1969.1|1976.8|1970.8|1977.8|1971.8|1975.1|1969.1|24
1618189200000|2021-04-12 01:00:00|1974.4|1968.4|1971.1|1965.1|1974.6|1968.6|1970.6|1964.6|16
1618189500000|2021-04-12 01:05:00|1970.9|1964.9|1972.6|1966.6|1972.6|1966.6|1970.4|1964.4|27
1618189800000|2021-04-12 01:10:00|1972.9|1966.9|1972.4|1966.4|1972.9|1966.9|1972.4|1966.4|3
1618190100000|2021-04-12 01:15:00|1972.1|1966.1|1972.1|1966.1|1972.6|1966.6|1971.9|1965.9|8
1618190400000|2021-04-12 01:20:00|1972.6|1966.6|1972.1|1966.1|1972.6|1966.6|1971.9|1965.9|5
1618190700000|2021-04-12 01:25:00|1972.9|1966.9|1973.9|1967.9|1974.1|1968.1|1972.9|1966.9|5
1618191000000|2021-04-12 01:30:00|1974.1|1968.1|1972.4|1966.4|1974.1|1968.1|1972.4|1966.4|15
1618191300000|2021-04-12 01:35:00|1972.1|1966.1|1972.6|1966.6|1972.9|1966.9|1971.9|1965.9|42
1618191600000|2021-04-12 01:40:00|1971.9|1965.9|1972.6|1966.6|1972.6|1966.6|1971.9|1965.9|2
1618191900000|2021-04-12 01:45:00|1971.9|1965.9|1970.4|1964.4|1971.9|1965.9|1970.4|1964.4|8
1618192200000|2021-04-12 01:50:00|1970.9|1964.9|1970.6|1964.6|1970.9|1964.9|1970.6|1964.6|6
1618192500000|2021-04-12 01:55:00|1970.9|1964.9|1970.4|1964.4|1970.9|1964.9|1970.4|1964.4|6
1618192800000|2021-04-12 02:00:00|1970.1|1964.1|1970.1|1964.1|1970.1|1964.1|1969.6|1963.6|3
1618193400000|2021-04-12 02:10:00|1969.6|1963.6|1969.9|1963.9|1969.9|1963.9|1969.6|1963.6|2
1618193700000|2021-04-12 02:15:00|1970.4|1964.4|1970.1|1964.1|1970.4|1964.4|1970.1|1964.1|2
1618194300000|2021-04-12 02:25:00|1969.6|1963.6|1969.4|1963.4|1969.6|1963.6|1969.4|1963.4|2
1618195500000|2021-04-12 02:45:00|1969.6|1963.6|1969.6|1963.6|1969.6|1963.6|1969.6|1963.6|1
1618195800000|2021-04-12 02:50:00|1969.4|1963.4|1969.6|1963.6|1969.6|1963.6|1969.4|1963.4|2
1618196100000|2021-04-12 02:55:00|1969.1|1963.1|1969.6|1963.6|1969.6|1963.6|1969.1|1963.1|3
1618196700000|2021-04-12 03:05:00|1969.4|1963.4|1966.6|1960.6|1969.4|1963.4|1966.6|1960.6|10
1618197000000|2021-04-12 03:10:00|1967.1|1961.1|1968.4|1962.4|1968.6|1962.6|1967.1|1961.1|15
1618197300000|2021-04-12 03:15:00|1968.6|1962.6|1967.9|1961.9|1968.6|1962.6|1967.9|1961.9|12
1618197600000|2021-04-12 03:20:00|1968.1|1962.1|1968.1|1962.1|1968.4|1962.4|1968.1|1962.1|3
1618197900000|2021-04-12 03:25:00|1968.4|1962.4|1967.6|1961.6|1968.4|1962.4|1967.6|1961.6|4
1618198500000|2021-04-12 03:35:00|1967.1|1961.1|1967.1|1961.1|1967.1|1961.1|1967.1|1961.1|1
1618200900000|2021-04-12 04:15:00|1967.4|1961.4|1967.4|1961.4|1967.4|1961.4|1967.4|1961.4|1
1618201500000|2021-04-12 04:25:00|1967.1|1961.1|1967.1|1961.1|1967.1|1961.1|1967.1|1961.1|1
1618201800000|2021-04-12 04:30:00|1966.9|1960.9|1969.6|1963.6|1969.6|1963.6|1966.6|1960.6|7
1618202100000|2021-04-12 04:35:00|1969.1|1963.1|1968.4|1962.4|1969.1|1963.1|1967.1|1961.1|8
1618202400000|2021-04-12 04:40:00|1968.1|1962.1|1968.1|1962.1|1968.1|1962.1|1968.1|1962.1|1
1618203000000|2021-04-12 04:50:00|1967.9|1961.9|1968.1|1962.1|1968.1|1962.1|1967.9|1961.9|4
1618204500000|2021-04-12 05:15:00|1967.9|1961.9|1967.9|1961.9|1967.9|1961.9|1967.9|1961.9|1
1618204800000|2021-04-12 05:20:00|1966.9|1960.9|1967.4|1961.4|1967.6|1961.6|1966.9|1960.9|3
1618205100000|2021-04-12 05:25:00|1967.6|1961.6|1967.4|1961.4|1967.6|1961.6|1967.4|1961.4|2
1618205400000|2021-04-12 05:30:00|1967.6|1961.6|1969.4|1963.4|1970.1|1964.1|1966.4|1960.4|29
1618205700000|2021-04-12 05:35:00|1969.1|1963.1|1969.9|1963.9|1969.9|1963.9|1969.1|1963.1|8
1618206000000|2021-04-12 05:40:00|1970.1|1964.1|1970.1|1964.1|1970.4|1964.4|1969.9|1963.9|7
1618206300000|2021-04-12 05:45:00|1970.4|1964.4|1969.6|1963.6|1970.4|1964.4|1969.6|1963.6|3
1618207200000|2021-04-12 06:00:00|1969.4|1963.4|1968.6|1962.6|1969.6|1963.6|1968.6|1962.6|8
1618207500000|2021-04-12 06:05:00|1968.9|1962.9|1968.9|1962.9|1968.9|1962.9|1968.9|1962.9|1
1618208100000|2021-04-12 06:15:00|1969.1|1963.1|1970.4|1964.4|1970.4|1964.4|1969.1|1963.1|4
1618208400000|2021-04-12 06:20:00|1969.9|1963.9|1970.4|1964.4|1970.4|1964.4|1969.9|1963.9|3
1618208700000|2021-04-12 06:25:00|1970.6|1964.6|1971.1|1965.1|1971.9|1965.9|1970.6|1964.6|25
1618209000000|2021-04-12 06:30:00|1971.4|1965.4|1972.4|1966.4|1972.9|1966.9|1970.9|1964.9|16
1618209300000|2021-04-12 06:35:00|1972.9|1966.9|1973.1|1967.1|1973.4|1967.4|1972.4|1966.4|24
1618209600000|2021-04-12 06:40:00|1973.4|1967.4|1970.9|1964.9|1973.4|1967.4|1970.4|1964.4|27
1618209900000|2021-04-12 06:45:00|1970.4|1964.4|1970.1|1964.1|1971.4|1965.4|1969.9|1963.9|12
1618210200000|2021-04-12 06:50:00|1969.9|1963.9|1971.1|1965.1|1971.1|1965.1|1969.9|1963.9|13
1618210500000|2021-04-12 06:55:00|1970.9|1964.9|1970.9|1964.9|1971.1|1965.1|1970.6|1964.6|9
1618210800000|2021-04-12 07:00:00|1971.1|1965.1|1966.6|1960.6|1972.9|1966.9|1966.4|1960.4|26
1618211100000|2021-04-12 07:05:00|1966.4|1960.4|1967.6|1961.6|1968.1|1962.1|1966.4|1960.4|8
1618211400000|2021-04-12 07:10:00|1967.9|1961.9|1967.4|1961.4|1968.4|1962.4|1967.4|1961.4|9
1618211700000|2021-04-12 07:15:00|1967.1|1961.1|1966.4|1960.4|1967.4|1961.4|1966.4|1960.4|6
1618212000000|2021-04-12 07:20:00|1966.6|1960.6|1966.4|1960.4|1966.9|1960.9|1966.1|1960.1|8
1618212300000|2021-04-12 07:25:00|1966.6|1960.6|1967.4|1961.4|1967.6|1961.6|1966.4|1960.4|8
1618212600000|2021-04-12 07:30:00|1967.1|1961.1|1967.4|1961.4|1967.4|1961.4|1966.1|1960.1|12
1618212900000|2021-04-12 07:35:00|1967.6|1961.6|1966.9|1960.9|1967.6|1961.6|1966.6|1960.6|8
1618213200000|2021-04-12 07:40:00|1967.1|1961.1|1968.4|1962.4|1968.4|1962.4|1966.9|1960.9|9
1618213500000|2021-04-12 07:45:00|1968.6|1962.6|1970.4|1964.4|1971.4|1965.4|1968.6|1962.6|12
1618213800000|2021-04-12 07:50:00|1970.6|1964.6|1969.9|1963.9|1970.6|1964.6|1969.6|1963.6|7
1618214100000|2021-04-12 07:55:00|1970.1|1964.1|1970.6|1964.6|1971.1|1965.1|1970.1|1964.1|10
1618214400000|2021-04-12 08:00:00|1970.9|1964.9|1972.1|1966.1|1972.1|1966.1|1970.6|1964.6|15
1618214700000|2021-04-12 08:05:00|1972.4|1966.4|1972.1|1966.1|1972.6|1966.6|1971.4|1965.4|8
1618215000000|2021-04-12 08:10:00|1972.4|1966.4|1973.4|1967.4|1974.1|1968.1|1971.6|1965.6|22
1618215300000|2021-04-12 08:15:00|1970.9|1964.9|1972.6|1966.6|1972.6|1966.6|1970.4|1964.4|16
1618215600000|2021-04-12 08:20:00|1972.9|1966.9|1976.4|1970.4|1977.1|1971.1|1972.9|1966.9|14
1618215900000|2021-04-12 08:25:00|1975.1|1969.1|1978.1|1972.1|1978.1|1972.1|1975.1|1969.1|9
1618216200000|2021-04-12 08:30:00|1978.6|1972.6|1979.6|1973.6|1979.6|1973.6|1977.4|1971.4|20
1618216500000|2021-04-12 08:35:00|1979.9|1973.9|1981.1|1975.1|1981.6|1975.6|1979.9|1973.9|12
1618216800000|2021-04-12 08:40:00|1981.4|1975.4|1983.6|1977.6|1983.6|1977.6|1981.4|1975.4|16
1618217100000|2021-04-12 08:45:00|1983.4|1977.4|1984.6|1978.6|1984.6|1978.6|1982.9|1976.9|16
1618217400000|2021-04-12 08:50:00|1984.9|1978.9|1985.9|1979.9|1985.9|1979.9|1984.9|1978.9|7
1618217700000|2021-04-12 08:55:00|1985.6|1979.6|1985.1|1979.1|1985.9|1979.9|1984.6|1978.6|10
1618218000000|2021-04-12 09:00:00|1985.4|1979.4|1985.6|1979.6|1986.1|1980.1|1985.4|1979.4|14
1618218300000|2021-04-12 09:05:00|1985.9|1979.9|1986.4|1980.4|1986.4|1980.4|1985.9|1979.9|7
1618218600000|2021-04-12 09:10:00|1985.6|1979.6|1984.9|1978.9|1985.9|1979.9|1984.9|1978.9|9
1618218900000|2021-04-12 09:15:00|1984.4|1978.4|1984.6|1978.6|1984.6|1978.6|1984.4|1978.4|2
1618219200000|2021-04-12 09:20:00|1983.6|1977.6|1985.1|1979.1|1985.1|1979.1|1983.6|1977.6|12
1618219500000|2021-04-12 09:25:00|1983.9|1977.9|1984.4|1978.4|1984.9|1978.9|1983.9|1977.9|10
1618219800000|2021-04-12 09:30:00|1984.6|1978.6|1982.6|1976.6|1984.9|1978.9|1982.6|1976.6|8
1618220100000|2021-04-12 09:35:00|1982.1|1976.1|1983.1|1977.1|1983.4|1977.4|1982.1|1976.1|6
1618220400000|2021-04-12 09:40:00|1982.4|1976.4|1978.9|1972.9|1982.4|1976.4|1978.9|1972.9|13
1618220700000|2021-04-12 09:45:00|1979.1|1973.1|1979.4|1973.4|1979.6|1973.6|1979.1|1973.1|4
1618221000000|2021-04-12 09:50:00|1980.1|1974.1|1979.9|1973.9|1980.4|1974.4|1979.9|1973.9|6
1618221300000|2021-04-12 09:55:00|1980.1|1974.1|1980.1|1974.1|1980.4|1974.4|1980.1|1974.1|3
1618221600000|2021-04-12 10:00:00|1979.9|1973.9|1978.9|1972.9|1979.9|1973.9|1978.9|1972.9|4
1618221900000|2021-04-12 10:05:00|1979.1|1973.1|1979.1|1973.1|1979.6|1973.6|1978.1|1972.1|10
1618222200000|2021-04-12 10:10:00|1978.9|1972.9|1979.6|1973.6|1979.6|1973.6|1978.9|1972.9|4
1618222500000|2021-04-12 10:15:00|1979.9|1973.9|1980.9|1974.9|1981.9|1975.9|1979.9|1973.9|7
1618222800000|2021-04-12 10:20:00|1981.1|1975.1|1982.1|1976.1|1982.6|1976.6|1981.1|1975.1|9
1618223100000|2021-04-12 10:25:00|1982.4|1976.4|1982.6|1976.6|1982.9|1976.9|1982.4|1976.4|9
1618223400000|2021-04-12 10:30:00|1982.9|1976.9|1984.1|1978.1|1984.1|1978.1|1982.9|1976.9|8
1618223700000|2021-04-12 10:35:00|1984.4|1978.4|1984.4|1978.4|1984.4|1978.4|1984.1|1978.1|3
1618224000000|2021-04-12 10:40:00|1984.6|1978.6|1984.9|1978.9|1984.9|1978.9|1984.6|1978.6|6
1618224300000|2021-04-12 10:45:00|1985.1|1979.1|1984.9|1978.9|1985.1|1979.1|1984.9|1978.9|2
1618224600000|2021-04-12 10:50:00|1985.1|1979.1|1985.1|1979.1|1986.6|1980.6|1984.9|1978.9|9
1618224900000|2021-04-12 10:55:00|1985.4|1979.4|1984.6|1978.6|1985.4|1979.4|1984.6|1978.6|3
1618225200000|2021-04-12 11:00:00|1985.1|1979.1|1985.4|1979.4|1985.4|1979.4|1984.9|1978.9|8
1618225500000|2021-04-12 11:05:00|1985.1|1979.1|1984.9|1978.9|1985.6|1979.6|1984.9|1978.9|6
1618225800000|2021-04-12 11:10:00|1985.1|1979.1|1984.9|1978.9|1985.4|1979.4|1984.4|1978.4|8
1618226100000|2021-04-12 11:15:00|1985.1|1979.1|1985.1|1979.1|1985.4|1979.4|1984.9|1978.9|4
1618226400000|2021-04-12 11:20:00|1985.4|1979.4|1985.6|1979.6|1985.6|1979.6|1985.4|1979.4|2
1618226700000|2021-04-12 11:25:00|1985.4|1979.4|1984.9|1978.9|1986.4|1980.4|1984.9|1978.9|5
1618227000000|2021-04-12 11:30:00|1985.1|1979.1|1984.6|1978.6|1985.9|1979.9|1984.4|1978.4|12
1618227300000|2021-04-12 11:35:00|1984.4|1978.4|1980.6|1974.6|1984.6|1978.6|1980.6|1974.6|16
1618227600000|2021-04-12 11:40:00|1980.4|1974.4|1977.4|1971.4|1980.4|1974.4|1977.4|1971.4|21
1618227900000|2021-04-12 11:45:00|1976.9|1970.9|1972.9|1966.9|1977.6|1971.6|1972.1|1966.1|80
1618228200000|2021-04-12 11:50:00|1972.6|1966.6|1975.4|1969.4|1975.6|1969.6|1972.1|1966.1|33
1618228500000|2021-04-12 11:55:00|1975.1|1969.1|1975.4|1969.4|1975.9|1969.9|1973.6|1967.6|20
1618228800000|2021-04-12 12:00:00|1974.6|1968.6|1976.4|1970.4|1977.1|1971.1|1974.6|1968.6|25
1618229100000|2021-04-12 12:05:00|1976.6|1970.6|1976.6|1970.6|1976.6|1970.6|1975.9|1969.9|8
1618229400000|2021-04-12 12:10:00|1976.9|1970.9|1974.4|1968.4|1977.4|1971.4|1973.9|1967.9|18
1618229700000|2021-04-12 12:15:00|1974.1|1968.1|1972.9|1966.9|1974.1|1968.1|1972.6|1966.6|9
1618230000000|2021-04-12 12:20:00|1972.6|1966.6|1971.4|1965.4|1972.6|1966.6|1970.9|1964.9|13
1618230300000|2021-04-12 12:25:00|1971.1|1965.1|1971.9|1965.9|1971.9|1965.9|1970.9|1964.9|5
1618230600000|2021-04-12 12:30:00|1972.1|1966.1|1973.4|1967.4|1973.4|1967.4|1971.9|1965.9|11
1618230900000|2021-04-12 12:35:00|1973.1|1967.1|1973.1|1967.1|1973.4|1967.4|1973.1|1967.1|3
1618231200000|2021-04-12 12:40:00|1973.4|1967.4|1973.4|1967.4|1973.4|1967.4|1973.4|1967.4|1
1618231500000|2021-04-12 12:45:00|1973.6|1967.6|1974.1|1968.1|1974.4|1968.4|1973.4|1967.4|7
1618231800000|2021-04-12 12:50:00|1973.9|1967.9|1973.4|1967.4|1973.9|1967.9|1973.4|1967.4|3
1618232100000|2021-04-12 12:55:00|1973.6|1967.6|1974.1|1968.1|1974.1|1968.1|1973.1|1967.1|9
1618232400000|2021-04-12 13:00:00|1974.4|1968.4|1966.9|1960.9|1974.4|1968.4|1966.6|1960.6|122
1618232700000|2021-04-12 13:05:00|1966.6|1960.6|1966.4|1960.4|1967.4|1961.4|1965.1|1959.1|57
1618233000000|2021-04-12 13:10:00|1965.9|1959.9|1963.1|1957.1|1966.1|1960.1|1963.1|1957.1|39
1618233300000|2021-04-12 13:15:00|1963.4|1957.4|1963.4|1957.4|1964.1|1958.1|1963.1|1957.1|27
1618233600000|2021-04-12 13:20:00|1963.1|1957.1|1965.9|1959.9|1966.1|1960.1|1962.9|1956.9|26
1618233900000|2021-04-12 13:25:00|1965.6|1959.6|1968.1|1962.1|1968.1|1962.1|1965.1|1959.1|49
1618234200000|2021-04-12 13:30:00|1968.4|1962.4|1966.4|1960.4|1968.4|1962.4|1965.9|1959.9|66
1618234500000|2021-04-12 13:35:00|1966.1|1960.1|1966.9|1960.9|1968.4|1962.4|1966.1|1960.1|28
1618234800000|2021-04-12 13:40:00|1967.4|1961.4|1971.4|1965.4|1971.6|1965.6|1966.4|1960.4|36
1618235100000|2021-04-12 13:45:00|1971.6|1965.6|1972.1|1966.1|1973.1|1967.1|1968.4|1962.4|23
1618235400000|2021-04-12 13:50:00|1973.9|1967.9|1972.1|1966.1|1973.9|1967.9|1971.6|1965.6|17
1618235700000|2021-04-12 13:55:00|1971.9|1965.9|1974.4|1968.4|1974.4|1968.4|1971.9|1965.9|17
1618236000000|2021-04-12 14:00:00|1974.1|1968.1|1973.1|1967.1|1974.1|1968.1|1973.1|1967.1|11
1618236300000|2021-04-12 14:05:00|1972.9|1966.9|1970.9|1964.9|1973.1|1967.1|1970.9|1964.9|10
1618236600000|2021-04-12 14:10:00|1970.6|1964.6|1970.6|1964.6|1971.4|1965.4|1969.1|1963.1|17
1618236900000|2021-04-12 14:15:00|1970.4|1964.4|1970.4|1964.4|1970.6|1964.6|1970.4|1964.4|3
1618237200000|2021-04-12 14:20:00|1970.1|1964.1|1970.1|1964.1|1970.6|1964.6|1968.9|1962.9|16
1618237500000|2021-04-12 14:25:00|1969.9|1963.9|1969.4|1963.4|1970.6|1964.6|1968.1|1962.1|26
1618237800000|2021-04-12 14:30:00|1969.6|1963.6|1970.9|1964.9|1971.6|1965.6|1969.4|1963.4|24
1618238100000|2021-04-12 14:35:00|1970.6|1964.6|1970.4|1964.4|1970.9|1964.9|1970.4|1964.4|4
1618238400000|2021-04-12 14:40:00|1970.6|1964.6|1971.6|1965.6|1973.1|1967.1|1970.6|1964.6|33
1618238700000|2021-04-12 14:45:00|1971.9|1965.9|1972.1|1966.1|1972.1|1966.1|1971.6|1965.6|5
1618239000000|2021-04-12 14:50:00|1971.9|1965.9|1969.4|1963.4|1971.9|1965.9|1968.4|1962.4|25
1618239300000|2021-04-12 14:55:00|1969.6|1963.6|1973.9|1967.9|1973.9|1967.9|1969.6|1963.6|52
1618239600000|2021-04-12 15:00:00|1974.1|1968.1|1978.6|1972.6|1979.6|1973.6|1974.1|1968.1|37
1618239900000|2021-04-12 15:05:00|1978.4|1972.4|1980.4|1974.4|1980.4|1974.4|1978.4|1972.4|20
1618240200000|2021-04-12 15:10:00|1980.1|1974.1|1973.9|1967.9|1980.1|1974.1|1972.9|1966.9|21
1618240500000|2021-04-12 15:15:00|1974.1|1968.1|1977.9|1971.9|1979.9|1973.9|1974.1|1968.1|116
1618240800000|2021-04-12 15:20:00|1977.6|1971.6|1977.9|1971.9|1978.1|1972.1|1977.6|1971.6|4
1618241100000|2021-04-12 15:25:00|1977.1|1971.1|1979.1|1973.1|1979.4|1973.4|1976.6|1970.6|16
1618241400000|2021-04-12 15:30:00|1979.9|1973.9|1981.1|1975.1|1981.9|1975.9|1979.9|1973.9|9
1618241700000|2021-04-12 15:35:00|1980.9|1974.9|1980.6|1974.6|1981.6|1975.6|1980.6|1974.6|10
1618242000000|2021-04-12 15:40:00|1980.9|1974.9|1982.4|1976.4|1982.4|1976.4|1980.6|1974.6|15
1618242300000|2021-04-12 15:45:00|1982.1|1976.1|1981.9|1975.9|1983.1|1977.1|1981.6|1975.6|20
1618242600000|2021-04-12 15:50:00|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1981.4|1975.4|3
1618242900000|2021-04-12 15:55:00|1981.4|1975.4|1975.9|1969.9|1981.4|1975.4|1975.9|1969.9|29
1618243200000|2021-04-12 16:00:00|1976.1|1970.1|1978.9|1972.9|1978.9|1972.9|1976.1|1970.1|8
1618243500000|2021-04-12 16:05:00|1978.4|1972.4|1978.9|1972.9|1978.9|1972.9|1977.9|1971.9|10
1618243800000|2021-04-12 16:10:00|1978.6|1972.6|1979.4|1973.4|1980.9|1974.9|1978.1|1972.1|15
1618244100000|2021-04-12 16:15:00|1979.6|1973.6|1979.6|1973.6|1979.6|1973.6|1979.4|1973.4|3
1618244400000|2021-04-12 16:20:00|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1
1618244700000|2021-04-12 16:25:00|1979.1|1973.1|1979.4|1973.4|1979.4|1973.4|1979.1|1973.1|2
1618245000000|2021-04-12 16:30:00|1979.9|1973.9|1980.1|1974.1|1980.1|1974.1|1979.9|1973.9|2
1618245300000|2021-04-12 16:35:00|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1
1618245600000|2021-04-12 16:40:00|1980.1|1974.1|1982.1|1976.1|1982.4|1976.4|1980.1|1974.1|8
1618245900000|2021-04-12 16:45:00|1982.4|1976.4|1980.4|1974.4|1982.4|1976.4|1980.4|1974.4|8
1618246200000|2021-04-12 16:50:00|1980.6|1974.6|1980.4|1974.4|1980.6|1974.6|1980.4|1974.4|2
1618246500000|2021-04-12 16:55:00|1980.3|1974.3|1979.6|1973.6|1980.4|1974.4|1978.5|1972.5|12
1618272000000|2021-04-13 00:00:00|1981.6|1975.6|1980.1|1974.1|1981.6|1975.6|1980.1|1974.1|10
1618273200000|2021-04-13 00:20:00|1978.9|1972.9|1979.4|1973.4|1979.6|1973.6|1978.9|1972.9|5
1618273800000|2021-04-13 00:30:00|1979.9|1973.9|1980.1|1974.1|1981.1|1975.1|1979.4|1973.4|23
1618274100000|2021-04-13 00:35:00|1980.4|1974.4|1979.1|1973.1|1980.4|1974.4|1979.1|1973.1|16
1618274700000|2021-04-13 00:45:00|1979.9|1973.9|1980.4|1974.4|1980.6|1974.6|1978.6|1972.6|9
1618275000000|2021-04-13 00:50:00|1980.6|1974.6|1981.4|1975.4|1981.9|1975.9|1980.6|1974.6|7
1618275300000|2021-04-13 00:55:00|1981.6|1975.6|1981.4|1975.4|1981.6|1975.6|1981.1|1975.1|3
1618275600000|2021-04-13 01:00:00|1981.1|1975.1|1978.9|1972.9|1981.1|1975.1|1978.6|1972.6|29
1618276500000|2021-04-13 01:15:00|1979.1|1973.1|1979.4|1973.4|1979.4|1973.4|1979.1|1973.1|2
1618277700000|2021-04-13 01:35:00|1979.6|1973.6|1979.9|1973.9|1980.4|1974.4|1979.6|1973.6|5
1618278000000|2021-04-13 01:40:00|1980.1|1974.1|1979.1|1973.1|1980.1|1974.1|1979.1|1973.1|4
1618278600000|2021-04-13 01:50:00|1979.4|1973.4|1978.9|1972.9|1979.4|1973.4|1978.9|1972.9|3
1618278900000|2021-04-13 01:55:00|1978.6|1972.6|1975.9|1969.9|1978.6|1972.6|1975.4|1969.4|8
1618279200000|2021-04-13 02:00:00|1976.1|1970.1|1975.1|1969.1|1976.1|1970.1|1974.6|1968.6|8
1618279500000|2021-04-13 02:05:00|1974.9|1968.9|1972.9|1966.9|1975.1|1969.1|1972.6|1966.6|19
1618279800000|2021-04-13 02:10:00|1973.1|1967.1|1972.9|1966.9|1973.1|1967.1|1972.9|1966.9|2
1618280100000|2021-04-13 02:15:00|1973.1|1967.1|1973.4|1967.4|1973.4|1967.4|1972.9|1966.9|5
1618280400000|2021-04-13 02:20:00|1973.6|1967.6|1973.6|1967.6|1973.6|1967.6|1973.6|1967.6|1
1618280700000|2021-04-13 02:25:00|1973.9|1967.9|1973.9|1967.9|1973.9|1967.9|1973.9|1967.9|1
1618281000000|2021-04-13 02:30:00|1974.1|1968.1|1973.6|1967.6|1974.4|1968.4|1973.6|1967.6|5
1618281600000|2021-04-13 02:40:00|1973.4|1967.4|1973.9|1967.9|1973.9|1967.9|1972.9|1966.9|7
1618281900000|2021-04-13 02:45:00|1974.1|1968.1|1976.1|1970.1|1976.1|1970.1|1974.1|1968.1|17
1618282200000|2021-04-13 02:50:00|1976.6|1970.6|1976.6|1970.6|1976.6|1970.6|1976.4|1970.4|3
1618282500000|2021-04-13 02:55:00|1977.1|1971.1|1976.4|1970.4|1977.1|1971.1|1975.4|1969.4|11
1618282800000|2021-04-13 03:00:00|1977.6|1971.6|1975.9|1969.9|1977.6|1971.6|1975.4|1969.4|32
1618283100000|2021-04-13 03:05:00|1976.1|1970.1|1977.1|1971.1|1977.6|1971.6|1976.1|1970.1|23
1618283400000|2021-04-13 03:10:00|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1976.6|1970.6|13
1618283700000|2021-04-13 03:15:00|1977.6|1971.6|1978.1|1972.1|1978.1|1972.1|1977.6|1971.6|5
1618284000000|2021-04-13 03:20:00|1977.9|1971.9|1978.1|1972.1|1978.9|1972.9|1977.1|1971.1|15
1618284300000|2021-04-13 03:25:00|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1
1618284600000|2021-04-13 03:30:00|1977.9|1971.9|1977.6|1971.6|1977.9|1971.9|1977.6|1971.6|2
1618284900000|2021-04-13 03:35:00|1977.4|1971.4|1976.6|1970.6|1977.4|1971.4|1976.1|1970.1|48
1618285200000|2021-04-13 03:40:00|1976.4|1970.4|1976.4|1970.4|1976.6|1970.6|1976.4|1970.4|7
1618287900000|2021-04-13 04:25:00|1976.1|1970.1|1975.9|1969.9|1976.1|1970.1|1975.9|1969.9|2
1618290300000|2021-04-13 05:05:00|1975.6|1969.6|1975.9|1969.9|1976.1|1970.1|1975.6|1969.6|3
1618290600000|2021-04-13 05:10:00|1974.9|1968.9|1973.6|1967.6|1975.6|1969.6|1973.6|1967.6|9
1618290900000|2021-04-13 05:15:00|1973.4|1967.4|1973.6|1967.6|1973.6|1967.6|1973.4|1967.4|2
1618291500000|2021-04-13 05:25:00|1973.4|1967.4|1974.4|1968.4|1974.9|1968.9|1973.4|1967.4|11
1618291800000|2021-04-13 05:30:00|1974.6|1968.6|1972.1|1966.1|1975.1|1969.1|1971.1|1965.1|23
1618292100000|2021-04-13 05:35:00|1971.9|1965.9|1972.4|1966.4|1973.4|1967.4|1970.9|1964.9|41
1618292400000|2021-04-13 05:40:00|1972.9|1966.9|1973.4|1967.4|1974.6|1968.6|1971.9|1965.9|87
1618292700000|2021-04-13 05:45:00|1973.6|1967.6|1976.6|1970.6|1976.6|1970.6|1973.6|1967.6|21
1618293000000|2021-04-13 05:50:00|1976.4|1970.4|1975.9|1969.9|1976.4|1970.4|1975.9|1969.9|2
1618293300000|2021-04-13 05:55:00|1976.1|1970.1|1973.9|1967.9|1976.1|1970.1|1973.9|1967.9|12
1618293600000|2021-04-13 06:00:00|1973.6|1967.6|1975.9|1969.9|1975.9|1969.9|1972.6|1966.6|15
1618293900000|2021-04-13 06:05:00|1976.1|1970.1|1976.4|1970.4|1976.4|1970.4|1975.1|1969.1|18
1618294200000|2021-04-13 06:10:00|1976.6|1970.6|1976.9|1970.9|1976.9|1970.9|1976.6|1970.6|2
1618294500000|2021-04-13 06:15:00|1977.1|1971.1|1976.6|1970.6|1977.4|1971.4|1974.9|1968.9|24
1618294800000|2021-04-13 06:20:00|1976.9|1970.9|1977.6|1971.6|1977.9|1971.9|1976.6|1970.6|24
1618295100000|2021-04-13 06:25:00|1977.9|1971.9|1978.1|1972.1|1978.1|1972.1|1977.6|1971.6|8
1618295400000|2021-04-13 06:30:00|1978.4|1972.4|1978.6|1972.6|1978.6|1972.6|1977.1|1971.1|8
1618295700000|2021-04-13 06:35:00|1979.4|1973.4|1980.9|1974.9|1981.6|1975.6|1979.4|1973.4|18
1618296000000|2021-04-13 06:40:00|1979.6|1973.6|1980.4|1974.4|1980.6|1974.6|1979.4|1973.4|10
1618296300000|2021-04-13 06:45:00|1980.1|1974.1|1979.9|1973.9|1980.1|1974.1|1979.1|1973.1|7
1618296600000|2021-04-13 06:50:00|1980.1|1974.1|1980.1|1974.1|1980.1|1974.1|1979.6|1973.6|20
1618296900000|2021-04-13 06:55:00|1979.9|1973.9|1979.4|1973.4|1979.9|1973.9|1979.4|1973.4|7
1618297200000|2021-04-13 07:00:00|1979.6|1973.6|1975.9|1969.9|1981.4|1975.4|1975.9|1969.9|24
1618297500000|2021-04-13 07:05:00|1976.1|1970.1|1973.9|1967.9|1976.6|1970.6|1973.9|1967.9|9
1618297800000|2021-04-13 07:10:00|1974.1|1968.1|1976.6|1970.6|1976.6|1970.6|1974.1|1968.1|13
1618298100000|2021-04-13 07:15:00|1976.4|1970.4|1976.6|1970.6|1976.6|1970.6|1974.6|1968.6|16
1618298400000|2021-04-13 07:20:00|1976.9|1970.9|1977.9|1971.9|1979.1|1973.1|1976.9|1970.9|21
1618298700000|2021-04-13 07:25:00|1978.1|1972.1|1979.6|1973.6|1980.4|1974.4|1978.1|1972.1|9
1618299000000|2021-04-13 07:30:00|1979.9|1973.9|1978.6|1972.6|1980.1|1974.1|1978.6|1972.6|5
1618299300000|2021-04-13 07:35:00|1978.9|1972.9|1979.6|1973.6|1979.6|1973.6|1978.4|1972.4|7
1618299600000|2021-04-13 07:40:00|1979.9|1973.9|1979.1|1973.1|1981.4|1975.4|1978.9|1972.9|17
1618300200000|2021-04-13 07:50:00|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1
1618300500000|2021-04-13 07:55:00|1979.6|1973.6|1979.1|1973.1|1980.4|1974.4|1979.1|1973.1|5
1618300800000|2021-04-13 08:00:00|1978.9|1972.9|1977.6|1971.6|1978.9|1972.9|1976.1|1970.1|15
1618301100000|2021-04-13 08:05:00|1978.1|1972.1|1979.1|1973.1|1979.1|1973.1|1977.1|1971.1|11
1618301400000|2021-04-13 08:10:00|1979.4|1973.4|1977.6|1971.6|1979.6|1973.6|1976.4|1970.4|24
1618301700000|2021-04-13 08:15:00|1977.4|1971.4|1979.4|1973.4|1979.6|1973.6|1976.9|1970.9|17
1618302000000|2021-04-13 08:20:00|1979.6|1973.6|1980.9|1974.9|1980.9|1974.9|1979.6|1973.6|6
1618302300000|2021-04-13 08:25:00|1981.1|1975.1|1981.9|1975.9|1981.9|1975.9|1980.9|1974.9|7
1618302600000|2021-04-13 08:30:00|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1
1618302900000|2021-04-13 08:35:00|1982.1|1976.1|1981.4|1975.4|1982.1|1976.1|1981.4|1975.4|3
1618303200000|2021-04-13 08:40:00|1981.1|1975.1|1981.1|1975.1|1981.6|1975.6|1981.1|1975.1|9
1618303500000|2021-04-13 08:45:00|1981.6|1975.6|1981.6|1975.6|1981.9|1975.9|1981.4|1975.4|5
1618303800000|2021-04-13 08:50:00|1981.9|1975.9|1983.4|1977.4|1983.4|1977.4|1981.6|1975.6|7
1618304100000|2021-04-13 08:55:00|1983.6|1977.6|1982.6|1976.6|1983.6|1977.6|1982.1|1976.1|6
1618304400000|2021-04-13 09:00:00|1982.1|1976.1|1982.9|1976.9|1982.9|1976.9|1982.1|1976.1|3
1618304700000|2021-04-13 09:05:00|1982.6|1976.6|1982.9|1976.9|1982.9|1976.9|1981.9|1975.9|7
1618305300000|2021-04-13 09:15:00|1983.1|1977.1|1983.4|1977.4|1984.1|1978.1|1983.1|1977.1|8
1618305600000|2021-04-13 09:20:00|1983.6|1977.6|1983.4|1977.4|1983.6|1977.6|1983.4|1977.4|2
1618305900000|2021-04-13 09:25:00|1984.1|1978.1|1985.4|1979.4|1985.4|1979.4|1984.1|1978.1|6
1618306200000|2021-04-13 09:30:00|1985.1|1979.1|1985.1|1979.1|1985.1|1979.1|1984.4|1978.4|4
1618306500000|2021-04-13 09:35:00|1985.4|1979.4|1984.6|1978.6|1985.6|1979.6|1984.6|1978.6|9
1618306800000|2021-04-13 09:40:00|1984.9|1978.9|1983.9|1977.9|1985.1|1979.1|1983.9|1977.9|10
1618307100000|2021-04-13 09:45:00|1985.1|1979.1|1984.9|1978.9|1985.1|1979.1|1984.9|1978.9|2
1618307400000|2021-04-13 09:50:00|1984.6|1978.6|1984.1|1978.1|1984.6|1978.6|1984.1|1978.1|3
1618307700000|2021-04-13 09:55:00|1985.1|1979.1|1981.6|1975.6|1985.1|1979.1|1981.6|1975.6|13
1618308000000|2021-04-13 10:00:00|1981.4|1975.4|1981.9|1975.9|1982.1|1976.1|1981.4|1975.4|6
1618308300000|2021-04-13 10:05:00|1982.1|1976.1|1982.6|1976.6|1982.6|1976.6|1981.9|1975.9|9
1618308600000|2021-04-13 10:10:00|1982.4|1976.4|1982.4|1976.4|1983.4|1977.4|1982.1|1976.1|7
1618308900000|2021-04-13 10:15:00|1982.1|1976.1|1981.9|1975.9|1982.1|1976.1|1981.6|1975.6|4
1618309200000|2021-04-13 10:20:00|1982.1|1976.1|1981.9|1975.9|1982.4|1976.4|1981.9|1975.9|8
1618309800000|2021-04-13 10:30:00|1981.6|1975.6|1981.1|1975.1|1981.6|1975.6|1981.1|1975.1|3
1618310100000|2021-04-13 10:35:00|1980.9|1974.9|1981.1|1975.1|1981.1|1975.1|1980.9|1974.9|6
1618310400000|2021-04-13 10:40:00|1980.9|1974.9|1981.1|1975.1|1981.1|1975.1|1980.9|1974.9|4
1618310700000|2021-04-13 10:45:00|1980.6|1974.6|1979.6|1973.6|1980.6|1974.6|1979.6|1973.6|3
1618311000000|2021-04-13 10:50:00|1979.4|1973.4|1976.9|1970.9|1979.4|1973.4|1976.9|1970.9|7
1618311300000|2021-04-13 10:55:00|1976.6|1970.6|1977.1|1971.1|1977.1|1971.1|1976.6|1970.6|7
1618311600000|2021-04-13 11:00:00|1976.9|1970.9|1977.1|1971.1|1977.1|1971.1|1976.6|1970.6|10
1618311900000|2021-04-13 11:05:00|1977.4|1971.4|1977.9|1971.9|1978.4|1972.4|1977.4|1971.4|10
1618312200000|2021-04-13 11:10:00|1978.4|1972.4|1978.6|1972.6|1978.6|1972.6|1978.4|1972.4|4
1618312800000|2021-04-13 11:20:00|1975.4|1969.4|1975.6|1969.6|1975.6|1969.6|1975.4|1969.4|4
1618313100000|2021-04-13 11:25:00|1975.4|1969.4|1975.4|1969.4|1975.4|1969.4|1974.9|1968.9|4
1618313400000|2021-04-13 11:30:00|1975.1|1969.1|1975.4|1969.4|1975.6|1969.6|1974.4|1968.4|6
1618313700000|2021-04-13 11:35:00|1975.6|1969.6|1978.1|1972.1|1978.1|1972.1|1975.6|1969.6|14
1618314000000|2021-04-13 11:40:00|1977.9|1971.9|1979.1|1973.1|1979.4|1973.4|1976.6|1970.6|12
1618314300000|2021-04-13 11:45:00|1978.9|1972.9|1981.1|1975.1|1981.1|1975.1|1978.1|1972.1|24
1618314600000|2021-04-13 11:50:00|1981.4|1975.4|1981.1|1975.1|1982.4|1976.4|1980.6|1974.6|20
1618314900000|2021-04-13 11:55:00|1980.9|1974.9|1981.9|1975.9|1982.4|1976.4|1979.6|1973.6|24
1618315200000|2021-04-13 12:00:00|1982.1|1976.1|1981.9|1975.9|1982.1|1976.1|1981.1|1975.1|30
1618315500000|2021-04-13 12:05:00|1981.6|1975.6|1982.9|1976.9|1984.1|1978.1|1981.4|1975.4|17
1618315800000|2021-04-13 12:10:00|1982.6|1976.6|1983.4|1977.4|1983.6|1977.6|1982.4|1976.4|14
1618316100000|2021-04-13 12:15:00|1983.6|1977.6|1984.1|1978.1|1984.1|1978.1|1983.4|1977.4|17
1618316400000|2021-04-13 12:20:00|1983.9|1977.9|1982.4|1976.4|1983.9|1977.9|1982.4|1976.4|12
1618316700000|2021-04-13 12:25:00|1982.6|1976.6|1979.9|1973.9|1982.6|1976.6|1979.9|1973.9|12
1618317000000|2021-04-13 12:30:00|1980.1|1974.1|1982.1|1976.1|1982.6|1976.6|1980.1|1974.1|17
1618317300000|2021-04-13 12:35:00|1981.4|1975.4|1983.9|1977.9|1984.1|1978.1|1981.4|1975.4|62
1618317600000|2021-04-13 12:40:00|1984.1|1978.1|1985.4|1979.4|1985.6|1979.6|1984.1|1978.1|12
1618317900000|2021-04-13 12:45:00|1985.9|1979.9|1984.6|1978.6|1986.1|1980.1|1984.6|1978.6|24
1618318200000|2021-04-13 12:50:00|1985.1|1979.1|1985.1|1979.1|1985.1|1979.1|1984.9|1978.9|3
1618318500000|2021-04-13 12:55:00|1984.6|1978.6|1983.1|1977.1|1984.9|1978.9|1983.1|1977.1|14
1618318800000|2021-04-13 13:00:00|1982.9|1976.9|1987.4|1981.4|1988.4|1982.4|1982.4|1976.4|72
1618319100000|2021-04-13 13:05:00|1987.1|1981.1|1988.4|1982.4|1988.9|1982.9|1986.9|1980.9|40
1618319400000|2021-04-13 13:10:00|1988.6|1982.6|1988.6|1982.6|1988.6|1982.6|1986.9|1980.9|35
1618319700000|2021-04-13 13:15:00|1988.9|1982.9|1987.1|1981.1|1988.9|1982.9|1986.6|1980.6|37
1618320000000|2021-04-13 13:20:00|1987.4|1981.4|1985.9|1979.9|1987.4|1981.4|1983.9|1977.9|35
1618320300000|2021-04-13 13:25:00|1985.6|1979.6|1988.6|1982.6|1988.6|1982.6|1985.4|1979.4|41
1618320600000|2021-04-13 13:30:00|1988.9|1982.9|1987.9|1981.9|1988.9|1982.9|1986.4|1980.4|75
1618320900000|2021-04-13 13:35:00|1987.6|1981.6|1987.1|1981.1|1988.4|1982.4|1986.9|1980.9|21
1618321200000|2021-04-13 13:40:00|1986.9|1980.9|1986.1|1980.1|1986.9|1980.9|1984.4|1978.4|19
1618321500000|2021-04-13 13:45:00|1986.4|1980.4|1985.6|1979.6|1986.9|1980.9|1984.1|1978.1|64
1618321800000|2021-04-13 13:50:00|1985.9|1979.9|1987.1|1981.1|1988.1|1982.1|1985.4|1979.4|71
1618322100000|2021-04-13 13:55:00|1986.9|1980.9|1987.6|1981.6|1987.6|1981.6|1986.9|1980.9|13
1618322400000|2021-04-13 14:00:00|1987.9|1981.9|1987.4|1981.4|1988.6|1982.6|1987.1|1981.1|18
1618322700000|2021-04-13 14:05:00|1987.6|1981.6|1985.1|1979.1|1988.4|1982.4|1985.1|1979.1|54
1618323000000|2021-04-13 14:10:00|1985.6|1979.6|1984.9|1978.9|1985.6|1979.6|1984.1|1978.1|24
1618323300000|2021-04-13 14:15:00|1984.6|1978.6|1984.6|1978.6|1984.9|1978.9|1983.6|1977.6|14
1618323600000|2021-04-13 14:20:00|1984.9|1978.9|1985.1|1979.1|1985.4|1979.4|1984.1|1978.1|12
1618323900000|2021-04-13 14:25:00|1984.9|1978.9|1986.4|1980.4|1986.6|1980.6|1984.9|1978.9|32
1618324200000|2021-04-13 14:30:00|1986.6|1980.6|1988.4|1982.4|1988.6|1982.6|1986.4|1980.4|18
1618324500000|2021-04-13 14:35:00|1988.6|1982.6|1985.6|1979.6|1988.6|1982.6|1985.6|1979.6|42
1618324800000|2021-04-13 14:40:00|1985.4|1979.4|1985.9|1979.9|1987.1|1981.1|1984.9|1978.9|30
1618325100000|2021-04-13 14:45:00|1986.1|1980.1|1987.1|1981.1|1987.6|1981.6|1986.1|1980.1|8
1618325400000|2021-04-13 14:50:00|1987.4|1981.4|1986.9|1980.9|1987.6|1981.6|1985.9|1979.9|32
1618325700000|2021-04-13 14:55:00|1986.6|1980.6|1988.6|1982.6|1990.1|1984.1|1986.6|1980.6|28
1618326000000|2021-04-13 15:00:00|1988.9|1982.9|1988.9|1982.9|1989.1|1983.1|1988.6|1982.6|7
1618326300000|2021-04-13 15:05:00|1989.1|1983.1|1990.1|1984.1|1990.4|1984.4|1988.9|1982.9|12
1618326600000|2021-04-13 15:10:00|1989.9|1983.9|1990.1|1984.1|1992.6|1986.6|1989.4|1983.4|52
1618326900000|2021-04-13 15:15:00|1990.4|1984.4|1990.4|1984.4|1990.9|1984.9|1986.1|1980.1|109
1618327200000|2021-04-13 15:20:00|1990.1|1984.1|1990.4|1984.4|1991.4|1985.4|1989.9|1983.9|12
1618327500000|2021-04-13 15:25:00|1990.6|1984.6|1992.6|1986.6|1992.6|1986.6|1989.9|1983.9|13
1618327800000|2021-04-13 15:30:00|1992.4|1986.4|1990.4|1984.4|1992.4|1986.4|1989.6|1983.6|20
1618328400000|2021-04-13 15:40:00|1990.9|1984.9|1991.9|1985.9|1991.9|1985.9|1990.9|1984.9|6
1618328700000|2021-04-13 15:45:00|1992.1|1986.1|1992.4|1986.4|1992.9|1986.9|1991.9|1985.9|7
1618329000000|2021-04-13 15:50:00|1992.6|1986.6|1992.4|1986.4|1992.6|1986.6|1992.4|1986.4|2
1618329300000|2021-04-13 15:55:00|1992.1|1986.1|1992.1|1986.1|1992.4|1986.4|1992.1|1986.1|3
1618329600000|2021-04-13 16:00:00|1992.4|1986.4|1992.4|1986.4|1992.6|1986.6|1992.1|1986.1|4
1618329900000|2021-04-13 16:05:00|1991.9|1985.9|1991.9|1985.9|1991.9|1985.9|1991.9|1985.9|1
1618330200000|2021-04-13 16:10:00|1991.4|1985.4|1989.4|1983.4|1991.4|1985.4|1988.9|1982.9|26
1618330500000|2021-04-13 16:15:00|1989.1|1983.1|1987.1|1981.1|1989.4|1983.4|1986.9|1980.9|29
1618330800000|2021-04-13 16:20:00|1987.4|1981.4|1986.9|1980.9|1987.9|1981.9|1986.1|1980.1|17
1618331100000|2021-04-13 16:25:00|1987.1|1981.1|1983.1|1977.1|1987.1|1981.1|1978.9|1972.9|25
1618331400000|2021-04-13 16:30:00|1983.4|1977.4|1983.6|1977.6|1983.9|1977.9|1983.4|1977.4|5
1618331700000|2021-04-13 16:35:00|1984.1|1978.1|1983.1|1977.1|1984.1|1978.1|1982.9|1976.9|36
1618332000000|2021-04-13 16:40:00|1982.6|1976.6|1985.9|1979.9|1985.9|1979.9|1982.1|1976.1|19
1618332300000|2021-04-13 16:45:00|1985.6|1979.6|1986.6|1980.6|1987.9|1981.9|1985.6|1979.6|15
1618332600000|2021-04-13 16:50:00|1986.4|1980.4|1986.1|1980.1|1986.6|1980.6|1986.1|1980.1|4
1618332900000|2021-04-13 16:55:00|1986|1980|1986|1980|1986.1|1980.1|1985.6|1979.6|13
1618358400000|2021-04-14 00:00:00|1985.6|1979.6|1985.1|1979.1|1985.6|1979.6|1984.9|1978.9|4
1618358700000|2021-04-14 00:05:00|1984.9|1978.9|1985.4|1979.4|1985.4|1979.4|1984.9|1978.9|3
1618359000000|2021-04-14 00:10:00|1985.9|1979.9|1985.9|1979.9|1985.9|1979.9|1985.9|1979.9|1
1618360800000|2021-04-14 00:40:00|1986.1|1980.1|1986.1|1980.1|1986.1|1980.1|1986.1|1980.1|1
1618362000000|2021-04-14 01:00:00|1986.4|1980.4|1986.6|1980.6|1986.9|1980.9|1986.4|1980.4|3
1618362300000|2021-04-14 01:05:00|1986.9|1980.9|1986.9|1980.9|1986.9|1980.9|1986.1|1980.1|12
1618362600000|2021-04-14 01:10:00|1987.1|1981.1|1986.9|1980.9|1987.1|1981.1|1986.9|1980.9|2
1618362900000|2021-04-14 01:15:00|1987.1|1981.1|1987.6|1981.6|1987.6|1981.6|1987.1|1981.1|4
1618363200000|2021-04-14 01:20:00|1988.4|1982.4|1988.4|1982.4|1988.9|1982.9|1988.4|1982.4|4
1618363500000|2021-04-14 01:25:00|1987.4|1981.4|1987.6|1981.6|1987.6|1981.6|1987.4|1981.4|2
1618363800000|2021-04-14 01:30:00|1987.4|1981.4|1985.4|1979.4|1988.4|1982.4|1985.4|1979.4|49
1618364100000|2021-04-14 01:35:00|1986.4|1980.4|1985.9|1979.9|1986.6|1980.6|1985.4|1979.4|46
1618364400000|2021-04-14 01:40:00|1986.1|1980.1|1986.9|1980.9|1986.9|1980.9|1986.1|1980.1|6
1618364700000|2021-04-14 01:45:00|1987.1|1981.1|1988.4|1982.4|1988.6|1982.6|1987.1|1981.1|9
1618365000000|2021-04-14 01:50:00|1987.9|1981.9|1987.6|1981.6|1987.9|1981.9|1987.6|1981.6|2
1618365300000|2021-04-14 01:55:00|1987.1|1981.1|1984.9|1978.9|1987.1|1981.1|1984.9|1978.9|35
1618365600000|2021-04-14 02:00:00|1985.1|1979.1|1983.1|1977.1|1985.1|1979.1|1983.1|1977.1|27
1618365900000|2021-04-14 02:05:00|1983.6|1977.6|1983.1|1977.1|1983.9|1977.9|1983.1|1977.1|10
1618366200000|2021-04-14 02:10:00|1983.6|1977.6|1983.9|1977.9|1983.9|1977.9|1983.6|1977.6|2
1618366500000|2021-04-14 02:15:00|1984.1|1978.1|1984.6|1978.6|1984.6|1978.6|1984.1|1978.1|3
1618367100000|2021-04-14 02:25:00|1984.9|1978.9|1984.9|1978.9|1984.9|1978.9|1984.9|1978.9|1
1618367400000|2021-04-14 02:30:00|1985.1|1979.1|1985.1|1979.1|1985.1|1979.1|1984.9|1978.9|3
1618367700000|2021-04-14 02:35:00|1985.6|1979.6|1985.1|1979.1|1985.6|1979.6|1985.1|1979.1|5
1618368000000|2021-04-14 02:40:00|1984.9|1978.9|1984.9|1978.9|1984.9|1978.9|1984.9|1978.9|1
1618368600000|2021-04-14 02:50:00|1984.6|1978.6|1984.6|1978.6|1984.6|1978.6|1984.6|1978.6|1
1618369200000|2021-04-14 03:00:00|1984.4|1978.4|1983.9|1977.9|1984.4|1978.4|1983.9|1977.9|3
1618369500000|2021-04-14 03:05:00|1983.6|1977.6|1983.4|1977.4|1983.6|1977.6|1982.9|1976.9|7
1618369800000|2021-04-14 03:10:00|1982.6|1976.6|1982.9|1976.9|1982.9|1976.9|1982.4|1976.4|7
1618370100000|2021-04-14 03:15:00|1983.6|1977.6|1983.6|1977.6|1983.9|1977.9|1983.4|1977.4|5
1618370400000|2021-04-14 03:20:00|1983.9|1977.9|1982.9|1976.9|1983.9|1977.9|1982.9|1976.9|4
1618373700000|2021-04-14 04:15:00|1983.9|1977.9|1983.9|1977.9|1983.9|1977.9|1983.9|1977.9|1
1618374000000|2021-04-14 04:20:00|1983.6|1977.6|1983.9|1977.9|1983.9|1977.9|1983.6|1977.6|4
1618374900000|2021-04-14 04:35:00|1983.6|1977.6|1983.6|1977.6|1983.6|1977.6|1983.6|1977.6|1
1618375500000|2021-04-14 04:45:00|1983.9|1977.9|1983.9|1977.9|1983.9|1977.9|1983.9|1977.9|1
1618376100000|2021-04-14 04:55:00|1984.4|1978.4|1984.4|1978.4|1984.9|1978.9|1984.4|1978.4|5
1618377000000|2021-04-14 05:10:00|1984.6|1978.6|1984.9|1978.9|1984.9|1978.9|1984.6|1978.6|2
1618377600000|2021-04-14 05:20:00|1985.1|1979.1|1985.1|1979.1|1985.1|1979.1|1985.1|1979.1|1
1618378200000|2021-04-14 05:30:00|1984.9|1978.9|1983.4|1977.4|1984.9|1978.9|1982.9|1976.9|47
1618378800000|2021-04-14 05:40:00|1982.9|1976.9|1982.9|1976.9|1982.9|1976.9|1982.9|1976.9|1
1618379100000|2021-04-14 05:45:00|1982.6|1976.6|1981.9|1975.9|1982.9|1976.9|1981.9|1975.9|7
1618379400000|2021-04-14 05:50:00|1981.6|1975.6|1981.1|1975.1|1981.6|1975.6|1981.1|1975.1|7
1618379700000|2021-04-14 05:55:00|1981.4|1975.4|1981.4|1975.4|1981.6|1975.6|1981.4|1975.4|5
1618380000000|2021-04-14 06:00:00|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1981.4|1975.4|3
1618380300000|2021-04-14 06:05:00|1981.9|1975.9|1983.1|1977.1|1983.4|1977.4|1981.9|1975.9|4
1618380600000|2021-04-14 06:10:00|1983.4|1977.4|1982.9|1976.9|1983.4|1977.4|1982.9|1976.9|2
1618380900000|2021-04-14 06:15:00|1983.4|1977.4|1982.9|1976.9|1983.4|1977.4|1982.9|1976.9|2
1618381200000|2021-04-14 06:20:00|1983.4|1977.4|1984.9|1978.9|1984.9|1978.9|1983.4|1977.4|3
1618381500000|2021-04-14 06:25:00|1985.1|1979.1|1986.6|1980.6|1986.6|1980.6|1985.1|1979.1|6
1618381800000|2021-04-14 06:30:00|1986.9|1980.9|1987.6|1981.6|1987.6|1981.6|1986.9|1980.9|13
1618382100000|2021-04-14 06:35:00|1987.4|1981.4|1988.4|1982.4|1988.9|1982.9|1987.4|1981.4|17
1618382400000|2021-04-14 06:40:00|1988.1|1982.1|1988.1|1982.1|1988.6|1982.6|1988.1|1982.1|12
1618382700000|2021-04-14 06:45:00|1986.9|1980.9|1987.1|1981.1|1987.9|1981.9|1986.9|1980.9|11
1618383000000|2021-04-14 06:50:00|1987.4|1981.4|1988.4|1982.4|1988.4|1982.4|1986.9|1980.9|10
1618383300000|2021-04-14 06:55:00|1988.6|1982.6|1988.9|1982.9|1988.9|1982.9|1988.4|1982.4|18
1618383600000|2021-04-14 07:00:00|1988.6|1982.6|1992.4|1986.4|1992.6|1986.6|1988.1|1982.1|32
1618383900000|2021-04-14 07:05:00|1992.1|1986.1|1991.6|1985.6|1992.6|1986.6|1990.9|1984.9|21
1618384200000|2021-04-14 07:10:00|1991.9|1985.9|1992.6|1986.6|1992.6|1986.6|1991.1|1985.1|17
1618384500000|2021-04-14 07:15:00|1991.9|1985.9|1991.9|1985.9|1992.1|1986.1|1991.9|1985.9|3
1618384800000|2021-04-14 07:20:00|1992.1|1986.1|1992.1|1986.1|1992.1|1986.1|1991.4|1985.4|10
1618385100000|2021-04-14 07:25:00|1992.4|1986.4|1994.6|1988.6|1994.6|1988.6|1992.4|1986.4|19
1618385400000|2021-04-14 07:30:00|1994.4|1988.4|1994.4|1988.4|1994.6|1988.6|1993.4|1987.4|17
1618385700000|2021-04-14 07:35:00|1994.6|1988.6|1994.1|1988.1|1994.6|1988.6|1993.9|1987.9|13
1618386000000|2021-04-14 07:40:00|1994.4|1988.4|1992.4|1986.4|1994.9|1988.9|1992.4|1986.4|20
1618386300000|2021-04-14 07:45:00|1992.6|1986.6|1991.9|1985.9|1993.1|1987.1|1991.9|1985.9|10
1618386600000|2021-04-14 07:50:00|1992.1|1986.1|1992.4|1986.4|1992.6|1986.6|1992.1|1986.1|10
1618386900000|2021-04-14 07:55:00|1992.6|1986.6|1993.6|1987.6|1993.6|1987.6|1992.6|1986.6|13
1618387200000|2021-04-14 08:00:00|1993.4|1987.4|1994.1|1988.1|1994.1|1988.1|1993.4|1987.4|8
1618387500000|2021-04-14 08:05:00|1994.4|1988.4|1994.4|1988.4|1994.6|1988.6|1993.9|1987.9|7
1618387800000|2021-04-14 08:10:00|1994.6|1988.6|1993.6|1987.6|1994.9|1988.9|1993.6|1987.6|13
1618388100000|2021-04-14 08:15:00|1993.9|1987.9|1994.1|1988.1|1994.4|1988.4|1993.6|1987.6|12
1618388400000|2021-04-14 08:20:00|1994.4|1988.4|1994.4|1988.4|1994.6|1988.6|1993.9|1987.9|8
1618388700000|2021-04-14 08:25:00|1994.1|1988.1|1994.4|1988.4|1994.4|1988.4|1993.9|1987.9|10
1618389000000|2021-04-14 08:30:00|1994.6|1988.6|1994.6|1988.6|1994.6|1988.6|1994.6|1988.6|1
1618389300000|2021-04-14 08:35:00|1994.1|1988.1|1994.6|1988.6|1994.6|1988.6|1994.1|1988.1|11
1618389600000|2021-04-14 08:40:00|1994.1|1988.1|1994.1|1988.1|1994.6|1988.6|1993.9|1987.9|10
1618389900000|2021-04-14 08:45:00|1994.4|1988.4|1994.4|1988.4|1994.6|1988.6|1994.1|1988.1|5
1618390200000|2021-04-14 08:50:00|1994.6|1988.6|1995.9|1989.9|1996.6|1990.6|1994.6|1988.6|22
1618390500000|2021-04-14 08:55:00|1995.6|1989.6|1995.9|1989.9|1996.4|1990.4|1995.6|1989.6|13
1618390800000|2021-04-14 09:00:00|1995.6|1989.6|1994.1|1988.1|1995.6|1989.6|1994.1|1988.1|4
1618391100000|2021-04-14 09:05:00|1994.4|1988.4|1995.9|1989.9|1995.9|1989.9|1993.9|1987.9|12
1618391400000|2021-04-14 09:10:00|1995.4|1989.4|1994.4|1988.4|1995.6|1989.6|1993.9|1987.9|14
1618391700000|2021-04-14 09:15:00|1994.6|1988.6|1994.4|1988.4|1994.6|1988.6|1994.4|1988.4|2
1618392000000|2021-04-14 09:20:00|1994.6|1988.6|1994.4|1988.4|1994.6|1988.6|1994.4|1988.4|2
1618392600000|2021-04-14 09:30:00|1994.9|1988.9|1994.6|1988.6|1995.4|1989.4|1994.6|1988.6|7
1618392900000|2021-04-14 09:35:00|1994.4|1988.4|1994.1|1988.1|1994.4|1988.4|1993.9|1987.9|4
1618393500000|2021-04-14 09:45:00|1993.9|1987.9|1993.9|1987.9|1993.9|1987.9|1993.9|1987.9|1
1618393800000|2021-04-14 09:50:00|1993.6|1987.6|1994.6|1988.6|1994.6|1988.6|1993.6|1987.6|5
1618394100000|2021-04-14 09:55:00|1994.4|1988.4|1993.9|1987.9|1994.4|1988.4|1993.9|1987.9|9
1618394400000|2021-04-14 10:00:00|1993.6|1987.6|1993.9|1987.9|1994.4|1988.4|1993.6|1987.6|7
1618394700000|2021-04-14 10:05:00|1993.6|1987.6|1993.6|1987.6|1994.6|1988.6|1993.6|1987.6|10
1618395000000|2021-04-14 10:10:00|1993.4|1987.4|1994.4|1988.4|1994.9|1988.9|1993.4|1987.4|14
1618395300000|2021-04-14 10:15:00|1994.9|1988.9|1994.4|1988.4|1995.1|1989.1|1994.4|1988.4|5
1618395600000|2021-04-14 10:20:00|1994.6|1988.6|1994.4|1988.4|1994.6|1988.6|1994.4|1988.4|2
1618395900000|2021-04-14 10:25:00|1994.1|1988.1|1994.1|1988.1|1994.1|1988.1|1994.1|1988.1|1
1618396200000|2021-04-14 10:30:00|1993.9|1987.9|1993.9|1987.9|1993.9|1987.9|1993.9|1987.9|1
1618397100000|2021-04-14 10:45:00|1993.6|1987.6|1995.6|1989.6|1995.6|1989.6|1993.6|1987.6|8
1618397400000|2021-04-14 10:50:00|1995.4|1989.4|1995.1|1989.1|1995.6|1989.6|1995.1|1989.1|4
1618397700000|2021-04-14 10:55:00|1994.9|1988.9|1994.4|1988.4|1994.9|1988.9|1994.4|1988.4|5
1618398300000|2021-04-14 11:05:00|1994.6|1988.6|1994.4|1988.4|1994.6|1988.6|1994.4|1988.4|2
1618398600000|2021-04-14 11:10:00|1994.6|1988.6|1993.9|1987.9|1994.6|1988.6|1993.9|1987.9|3
1618398900000|2021-04-14 11:15:00|1993.6|1987.6|1995.4|1989.4|1995.6|1989.6|1993.6|1987.6|11
1618399200000|2021-04-14 11:20:00|1995.1|1989.1|1995.9|1989.9|1995.9|1989.9|1994.9|1988.9|4
1618399500000|2021-04-14 11:25:00|1995.6|1989.6|1993.9|1987.9|1995.6|1989.6|1993.9|1987.9|6
1618399800000|2021-04-14 11:30:00|1994.1|1988.1|1993.9|1987.9|1994.4|1988.4|1993.9|1987.9|8
1618400100000|2021-04-14 11:35:00|1994.1|1988.1|1994.1|1988.1|1994.1|1988.1|1994.1|1988.1|1
1618400400000|2021-04-14 11:40:00|1993.9|1987.9|1994.1|1988.1|1994.1|1988.1|1993.9|1987.9|2
1618400700000|2021-04-14 11:45:00|1993.9|1987.9|1994.1|1988.1|1994.1|1988.1|1993.4|1987.4|24
1618401000000|2021-04-14 11:50:00|1994.4|1988.4|1994.1|1988.1|1994.6|1988.6|1994.1|1988.1|4
1618401300000|2021-04-14 11:55:00|1994.4|1988.4|1994.4|1988.4|1994.4|1988.4|1994.4|1988.4|1
1618401600000|2021-04-14 12:00:00|1994.6|1988.6|1994.1|1988.1|1995.4|1989.4|1993.9|1987.9|19
1618401900000|2021-04-14 12:05:00|1994.4|1988.4|1993.9|1987.9|1994.9|1988.9|1993.9|1987.9|7
1618402200000|2021-04-14 12:10:00|1994.1|1988.1|1994.6|1988.6|1994.6|1988.6|1993.9|1987.9|6
1618402500000|2021-04-14 12:15:00|1994.4|1988.4|1994.1|1988.1|1994.4|1988.4|1994.1|1988.1|2
1618402800000|2021-04-14 12:20:00|1993.9|1987.9|1994.9|1988.9|1994.9|1988.9|1993.6|1987.6|5
1618403100000|2021-04-14 12:25:00|1995.1|1989.1|1994.6|1988.6|1995.1|1989.1|1994.6|1988.6|3
1618403400000|2021-04-14 12:30:00|1994.4|1988.4|1995.6|1989.6|1996.1|1990.1|1994.4|1988.4|6
1618403700000|2021-04-14 12:35:00|1995.1|1989.1|1995.1|1989.1|1995.4|1989.4|1994.9|1988.9|9
1618404000000|2021-04-14 12:40:00|1995.6|1989.6|1994.9|1988.9|1996.6|1990.6|1994.9|1988.9|11
1618404300000|2021-04-14 12:45:00|1994.6|1988.6|1994.6|1988.6|1994.6|1988.6|1994.6|1988.6|1
1618404600000|2021-04-14 12:50:00|1996.1|1990.1|1994.9|1988.9|1996.1|1990.1|1994.9|1988.9|8
1618404900000|2021-04-14 12:55:00|1995.1|1989.1|1996.4|1990.4|1996.4|1990.4|1995.1|1989.1|12
1618405200000|2021-04-14 13:00:00|1997.1|1991.1|1996.6|1990.6|1998.1|1992.1|1996.1|1990.1|84
1618405500000|2021-04-14 13:05:00|1996.9|1990.9|1997.9|1991.9|1998.1|1992.1|1994.9|1988.9|32
1618405800000|2021-04-14 13:10:00|1997.4|1991.4|1998.4|1992.4|1998.4|1992.4|1997.1|1991.1|28
1618406100000|2021-04-14 13:15:00|1998.6|1992.6|2002.1|1996.1|2003.9|1997.9|1998.6|1992.6|50
1618406400000|2021-04-14 13:20:00|2001.9|1995.9|2005.4|1999.4|2005.4|1999.4|2001.9|1995.9|26
1618406700000|2021-04-14 13:25:00|2005.1|1999.1|2003.1|1997.1|2005.1|1999.1|2003.1|1997.1|26
1618407000000|2021-04-14 13:30:00|2003.4|1997.4|2004.4|1998.4|2005.1|1999.1|2003.1|1997.1|24
1618407300000|2021-04-14 13:35:00|2004.1|1998.1|2004.9|1998.9|2005.4|1999.4|2002.9|1996.9|19
1618407600000|2021-04-14 13:40:00|2005.1|1999.1|2003.9|1997.9|2005.1|1999.1|2003.6|1997.6|14
1618407900000|2021-04-14 13:45:00|2004.1|1998.1|2004.4|1998.4|2005.4|1999.4|2002.9|1996.9|19
1618408200000|2021-04-14 13:50:00|2004.6|1998.6|2003.1|1997.1|2004.9|1998.9|2003.1|1997.1|19
1618408500000|2021-04-14 13:55:00|2002.9|1996.9|2003.1|1997.1|2003.6|1997.6|2002.9|1996.9|11
1618408800000|2021-04-14 14:00:00|2003.4|1997.4|2003.4|1997.4|2003.9|1997.9|2003.1|1997.1|8
1618409100000|2021-04-14 14:05:00|2003.6|1997.6|2003.9|1997.9|2006.1|2000.1|2003.1|1997.1|38
1618409400000|2021-04-14 14:10:00|2004.1|1998.1|2008.6|2002.6|2009.4|2003.4|2004.1|1998.1|29
1618409700000|2021-04-14 14:15:00|2008.4|2002.4|2006.9|2000.9|2008.4|2002.4|2006.6|2000.6|19
1618410000000|2021-04-14 14:20:00|2007.1|2001.1|2007.1|2001.1|2007.1|2001.1|2004.9|1998.9|15
1618410300000|2021-04-14 14:25:00|2007.4|2001.4|2006.4|2000.4|2007.4|2001.4|2006.4|2000.4|9
1618410600000|2021-04-14 14:30:00|2006.6|2000.6|2006.6|2000.6|2007.1|2001.1|2006.1|2000.1|8
1618410900000|2021-04-14 14:35:00|2006.9|2000.9|2006.9|2000.9|2007.4|2001.4|2006.9|2000.9|9
1618411200000|2021-04-14 14:40:00|2007.1|2001.1|2005.1|1999.1|2007.1|2001.1|2005.1|1999.1|24
1618411500000|2021-04-14 14:45:00|2004.9|1998.9|2003.4|1997.4|2005.1|1999.1|2002.6|1996.6|27
1618411800000|2021-04-14 14:50:00|2003.1|1997.1|2003.1|1997.1|2003.1|1997.1|2002.6|1996.6|8
1618412100000|2021-04-14 14:55:00|2002.9|1996.9|2002.6|1996.6|2003.1|1997.1|2001.6|1995.6|13
1618412400000|2021-04-14 15:00:00|2002.9|1996.9|2004.6|1998.6|2005.6|1999.6|2002.9|1996.9|16
1618412700000|2021-04-14 15:05:00|2003.9|1997.9|2000.4|1994.4|2003.9|1997.9|2000.4|1994.4|14
1618413000000|2021-04-14 15:10:00|2000.6|1994.6|1999.9|1993.9|2000.9|1994.9|1999.6|1993.6|7
1618413300000|2021-04-14 15:15:00|1999.6|1993.6|2002.1|1996.1|2002.1|1996.1|1998.1|1992.1|57
1618413600000|2021-04-14 15:20:00|2001.9|1995.9|1998.4|1992.4|2001.9|1995.9|1998.4|1992.4|27
1618413900000|2021-04-14 15:25:00|1998.6|1992.6|1999.1|1993.1|1999.1|1993.1|1998.4|1992.4|4
1618414200000|2021-04-14 15:30:00|1999.4|1993.4|1999.4|1993.4|2000.6|1994.6|1998.9|1992.9|22
1618414500000|2021-04-14 15:35:00|1999.1|1993.1|1999.1|1993.1|1999.4|1993.4|1998.9|1992.9|10
1618414800000|2021-04-14 15:40:00|1999.4|1993.4|1999.4|1993.4|2000.1|1994.1|1999.1|1993.1|7
1618415100000|2021-04-14 15:45:00|1999.1|1993.1|2001.6|1995.6|2001.6|1995.6|1999.1|1993.1|12
1618415400000|2021-04-14 15:50:00|2001.4|1995.4|2001.1|1995.1|2003.1|1997.1|2001.1|1995.1|21
1618415700000|2021-04-14 15:55:00|2001.4|1995.4|2001.1|1995.1|2002.4|1996.4|2001.1|1995.1|34
1618416000000|2021-04-14 16:00:00|2001.4|1995.4|2001.9|1995.9|2002.1|1996.1|2001.1|1995.1|10
1618416300000|2021-04-14 16:05:00|2001.6|1995.6|2001.4|1995.4|2001.9|1995.9|1999.9|1993.9|13
1618416600000|2021-04-14 16:10:00|2001.6|1995.6|2001.4|1995.4|2001.6|1995.6|2001.4|1995.4|10
1618416900000|2021-04-14 16:15:00|2001.6|1995.6|2001.1|1995.1|2001.6|1995.6|2001.1|1995.1|3
1618417200000|2021-04-14 16:20:00|2001.4|1995.4|2001.4|1995.4|2001.4|1995.4|2001.1|1995.1|3
1618417500000|2021-04-14 16:25:00|2001.6|1995.6|2001.1|1995.1|2001.6|1995.6|2000.9|1994.9|3
1618417800000|2021-04-14 16:30:00|2000.9|1994.9|2000.4|1994.4|2001.4|1995.4|2000.1|1994.1|16
1618418100000|2021-04-14 16:35:00|2000.1|1994.1|2003.4|1997.4|2003.6|1997.6|2000.1|1994.1|17
1618418400000|2021-04-14 16:40:00|2002.6|1996.6|2000.6|1994.6|2002.9|1996.9|2000.6|1994.6|11
1618418700000|2021-04-14 16:45:00|2000.9|1994.9|2001.4|1995.4|2001.4|1995.4|2000.6|1994.6|12
1618419000000|2021-04-14 16:50:00|2000.9|1994.9|2001.1|1995.1|2001.1|1995.1|2000.4|1994.4|4
1618419300000|2021-04-14 16:55:00|2001.4|1995.4|2000.8|1994.8|2001.5|1995.5|2000|1994|12
1618444800000|2021-04-15 00:00:00|2000.6|1994.6|2000.4|1994.4|2000.6|1994.6|2000.4|1994.4|2
1618445100000|2021-04-15 00:05:00|1999.4|1993.4|1999.1|1993.1|1999.4|1993.4|1999.1|1993.1|4
1618445700000|2021-04-15 00:15:00|1999.6|1993.6|1999.6|1993.6|1999.6|1993.6|1999.6|1993.6|1
1618446600000|2021-04-15 00:30:00|1999.9|1993.9|1999.6|1993.6|1999.9|1993.9|1999.6|1993.6|2
1618447200000|2021-04-15 00:40:00|1999.9|1993.9|2000.1|1994.1|2000.1|1994.1|1999.9|1993.9|4
1618447800000|2021-04-15 00:50:00|1999.9|1993.9|1999.9|1993.9|1999.9|1993.9|1999.9|1993.9|1
1618448100000|2021-04-15 00:55:00|2000.1|1994.1|2000.1|1994.1|2000.1|1994.1|2000.1|1994.1|1
1618448400000|2021-04-15 01:00:00|1999.9|1993.9|1999.9|1993.9|1999.9|1993.9|1999.9|1993.9|1
1618448700000|2021-04-15 01:05:00|2000.1|1994.1|1999.9|1993.9|2000.1|1994.1|1999.9|1993.9|2
1618449000000|2021-04-15 01:10:00|2000.1|1994.1|2000.1|1994.1|2000.1|1994.1|2000.1|1994.1|1
1618450200000|2021-04-15 01:30:00|1999.1|1993.1|1998.9|1992.9|1999.1|1993.1|1998.6|1992.6|6
1618450500000|2021-04-15 01:35:00|1999.1|1993.1|1999.1|1993.1|1999.1|1993.1|1998.9|1992.9|3
1618450800000|2021-04-15 01:40:00|1998.9|1992.9|1999.1|1993.1|1999.1|1993.1|1998.9|1992.9|2
1618451100000|2021-04-15 01:45:00|1998.9|1992.9|1999.4|1993.4|1999.6|1993.6|1998.9|1992.9|3
1618451400000|2021-04-15 01:50:00|1999.6|1993.6|1999.6|1993.6|1999.6|1993.6|1999.6|1993.6|1
1618451700000|2021-04-15 01:55:00|1999.9|1993.9|2000.6|1994.6|2000.9|1994.9|1999.6|1993.6|17
1618452000000|2021-04-15 02:00:00|2000.9|1994.9|2001.9|1995.9|2001.9|1995.9|2000.9|1994.9|29
1618452300000|2021-04-15 02:05:00|2001.6|1995.6|2000.6|1994.6|2002.4|1996.4|2000.6|1994.6|16
1618452600000|2021-04-15 02:10:00|2000.4|1994.4|2000.9|1994.9|2001.1|1995.1|2000.4|1994.4|8
1618452900000|2021-04-15 02:15:00|2000.6|1994.6|2000.6|1994.6|2000.6|1994.6|2000.4|1994.4|3
1618453200000|2021-04-15 02:20:00|2000.4|1994.4|2000.4|1994.4|2000.6|1994.6|2000.4|1994.4|3
1618453500000|2021-04-15 02:25:00|2000.6|1994.6|2000.4|1994.4|2000.6|1994.6|2000.4|1994.4|2
1618453800000|2021-04-15 02:30:00|2001.1|1995.1|2000.9|1994.9|2001.6|1995.6|2000.6|1994.6|13
1618454100000|2021-04-15 02:35:00|2000.6|1994.6|2000.6|1994.6|2000.6|1994.6|2000.6|1994.6|1
1618454400000|2021-04-15 02:40:00|2000.4|1994.4|2000.1|1994.1|2000.9|1994.9|1999.9|1993.9|21
1618454700000|2021-04-15 02:45:00|2000.4|1994.4|2000.4|1994.4|2000.4|1994.4|2000.4|1994.4|1
1618455000000|2021-04-15 02:50:00|2000.6|1994.6|2000.9|1994.9|2000.9|1994.9|2000.6|1994.6|2
1618455300000|2021-04-15 02:55:00|2000.6|1994.6|2000.6|1994.6|2000.6|1994.6|2000.4|1994.4|3
1618455600000|2021-04-15 03:00:00|2000.9|1994.9|2000.9|1994.9|2000.9|1994.9|2000.9|1994.9|1
1618456500000|2021-04-15 03:15:00|2000.6|1994.6|2000.4|1994.4|2000.6|1994.6|2000.4|1994.4|2
1618457400000|2021-04-15 03:30:00|2000.1|1994.1|2000.4|1994.4|2000.4|1994.4|2000.1|1994.1|2
1618457700000|2021-04-15 03:35:00|2000.1|1994.1|1999.4|1993.4|2000.1|1994.1|1999.4|1993.4|14
1618458000000|2021-04-15 03:40:00|1999.9|1993.9|1999.9|1993.9|1999.9|1993.9|1999.1|1993.1|3
1618459200000|2021-04-15 04:00:00|1998.6|1992.6|1999.6|1993.6|1999.6|1993.6|1998.6|1992.6|3
1618459500000|2021-04-15 04:05:00|1998.9|1992.9|1999.4|1993.4|1999.6|1993.6|1998.6|1992.6|6
1618460100000|2021-04-15 04:15:00|1999.1|1993.1|1999.1|1993.1|1999.1|1993.1|1999.1|1993.1|1
1618460400000|2021-04-15 04:20:00|1999.4|1993.4|1999.4|1993.4|1999.4|1993.4|1999.4|1993.4|1
1618461000000|2021-04-15 04:30:00|2000.1|1994.1|2000.1|1994.1|2000.4|1994.4|2000.1|1994.1|3
1618461900000|2021-04-15 04:45:00|2000.4|1994.4|2000.4|1994.4|2000.4|1994.4|2000.4|1994.4|1
1618462800000|2021-04-15 05:00:00|2000.6|1994.6|2001.4|1995.4|2001.4|1995.4|2000.6|1994.6|2
1618463100000|2021-04-15 05:05:00|2001.6|1995.6|2001.1|1995.1|2002.1|1996.1|2001.1|1995.1|19
1618463400000|2021-04-15 05:10:00|2000.9|1994.9|2000.6|1994.6|2000.9|1994.9|2000.6|1994.6|2
1618464000000|2021-04-15 05:20:00|2000.1|1994.1|1999.9|1993.9|2000.1|1994.1|1999.9|1993.9|2
1618464300000|2021-04-15 05:25:00|2000.1|1994.1|2000.1|1994.1|2000.1|1994.1|2000.1|1994.1|1
1618464600000|2021-04-15 05:30:00|1999.9|1993.9|1999.9|1993.9|2000.1|1994.1|1999.6|1993.6|9
1618464900000|2021-04-15 05:35:00|2000.1|1994.1|2000.4|1994.4|2001.4|1995.4|2000.1|1994.1|7
1618465200000|2021-04-15 05:40:00|2000.1|1994.1|2000.1|1994.1|2000.1|1994.1|2000.1|1994.1|1
1618465500000|2021-04-15 05:45:00|2000.4|1994.4|2001.1|1995.1|2001.4|1995.4|2000.1|1994.1|18
1618465800000|2021-04-15 05:50:00|2000.9|1994.9|2000.9|1994.9|2000.9|1994.9|2000.9|1994.9|1
1618466100000|2021-04-15 05:55:00|2000.6|1994.6|2000.9|1994.9|2001.9|1995.9|2000.4|1994.4|12
1618466400000|2021-04-15 06:00:00|2001.4|1995.4|2001.4|1995.4|2002.4|1996.4|2001.4|1995.4|9
1618466700000|2021-04-15 06:05:00|2001.1|1995.1|2000.9|1994.9|2001.1|1995.1|2000.6|1994.6|6
1618467000000|2021-04-15 06:10:00|2000.6|1994.6|2000.9|1994.9|2001.6|1995.6|2000.4|1994.4|18
1618467300000|2021-04-15 06:15:00|2000.6|1994.6|2000.4|1994.4|2002.6|1996.6|1999.6|1993.6|33
1618467600000|2021-04-15 06:20:00|2000.1|1994.1|1999.9|1993.9|2000.1|1994.1|1999.6|1993.6|5
1618467900000|2021-04-15 06:25:00|1999.6|1993.6|1999.6|1993.6|1999.6|1993.6|1999.6|1993.6|1
1618468200000|2021-04-15 06:30:00|1999.4|1993.4|1999.6|1993.6|1999.6|1993.6|1998.9|1992.9|8
1618468500000|2021-04-15 06:35:00|1999.9|1993.9|1999.1|1993.1|1999.9|1993.9|1999.1|1993.1|3
1618468800000|2021-04-15 06:40:00|1999.4|1993.4|1999.6|1993.6|1999.9|1993.9|1999.4|1993.4|9
1618469100000|2021-04-15 06:45:00|2000.1|1994.1|2000.1|1994.1|2000.6|1994.6|1999.9|1993.9|13
1618469400000|2021-04-15 06:50:00|1999.9|1993.9|2000.1|1994.1|2000.4|1994.4|1999.4|1993.4|11
1618469700000|2021-04-15 06:55:00|1999.9|1993.9|1999.9|1993.9|2000.1|1994.1|1999.9|1993.9|3
1618470000000|2021-04-15 07:00:00|2000.1|1994.1|2000.6|1994.6|2000.6|1994.6|2000.1|1994.1|11
1618470300000|2021-04-15 07:05:00|2000.9|1994.9|2006.9|2000.9|2007.1|2001.1|2000.9|1994.9|15
1618470600000|2021-04-15 07:10:00|2006.6|2000.6|2006.9|2000.9|2007.1|2001.1|2006.4|2000.4|16
1618470900000|2021-04-15 07:15:00|2006.6|2000.6|2010.9|2004.9|2011.4|2005.4|2006.6|2000.6|40
1618471200000|2021-04-15 07:20:00|2011.1|2005.1|2014.6|2008.6|2015.9|2009.9|2011.1|2005.1|56
1618471500000|2021-04-15 07:25:00|2015.1|2009.1|2016.4|2010.4|2016.4|2010.4|2014.6|2008.6|16
1618471800000|2021-04-15 07:30:00|2016.1|2010.1|2013.9|2007.9|2016.1|2010.1|2012.9|2006.9|19
1618472100000|2021-04-15 07:35:00|2014.1|2008.1|2013.1|2007.1|2014.1|2008.1|2012.6|2006.6|19
1618472400000|2021-04-15 07:40:00|2013.6|2007.6|2013.9|2007.9|2015.1|2009.1|2012.9|2006.9|20
1618472700000|2021-04-15 07:45:00|2014.1|2008.1|2014.1|2008.1|2014.9|2008.9|2014.1|2008.1|8
1618473000000|2021-04-15 07:50:00|2014.4|2008.4|2015.4|2009.4|2016.1|2010.1|2014.4|2008.4|11
1618473300000|2021-04-15 07:55:00|2015.6|2009.6|2022.6|2016.6|2022.9|2016.9|2015.6|2009.6|27
1618473600000|2021-04-15 08:00:00|2022.4|2016.4|2020.4|2014.4|2022.6|2016.6|2019.9|2013.9|18
1618473900000|2021-04-15 08:05:00|2020.6|2014.6|2020.4|2014.4|2020.6|2014.6|2018.6|2012.6|15
1618474200000|2021-04-15 08:10:00|2020.6|2014.6|2018.4|2012.4|2020.9|2014.9|2018.4|2012.4|18
1618474500000|2021-04-15 08:15:00|2018.6|2012.6|2019.6|2013.6|2021.4|2015.4|2017.9|2011.9|34
1618474800000|2021-04-15 08:20:00|2020.1|2014.1|2018.6|2012.6|2020.1|2014.1|2017.9|2011.9|29
1618475100000|2021-04-15 08:25:00|2018.4|2012.4|2018.1|2012.1|2019.4|2013.4|2017.6|2011.6|17
1618475400000|2021-04-15 08:30:00|2018.4|2012.4|2019.9|2013.9|2020.1|2014.1|2018.4|2012.4|19
1618475700000|2021-04-15 08:35:00|2020.1|2014.1|2020.4|2014.4|2020.4|2014.4|2018.9|2012.9|6
1618476000000|2021-04-15 08:40:00|2019.9|2013.9|2019.6|2013.6|2020.4|2014.4|2019.4|2013.4|9
1618476300000|2021-04-15 08:45:00|2019.1|2013.1|2019.6|2013.6|2019.6|2013.6|2019.1|2013.1|7
1618476600000|2021-04-15 08:50:00|2019.4|2013.4|2020.6|2014.6|2020.6|2014.6|2019.4|2013.4|5
1618476900000|2021-04-15 08:55:00|2020.1|2014.1|2020.6|2014.6|2021.1|2015.1|2020.1|2014.1|16
1618477200000|2021-04-15 09:00:00|2020.9|2014.9|2021.9|2015.9|2022.1|2016.1|2020.9|2014.9|9
1618477500000|2021-04-15 09:05:00|2022.1|2016.1|2021.6|2015.6|2022.4|2016.4|2021.6|2015.6|9
1618477800000|2021-04-15 09:10:00|2021.9|2015.9|2022.1|2016.1|2022.1|2016.1|2021.6|2015.6|6
1618478100000|2021-04-15 09:15:00|2021.6|2015.6|2021.6|2015.6|2021.9|2015.9|2021.4|2015.4|4
1618478400000|2021-04-15 09:20:00|2021.9|2015.9|2021.6|2015.6|2021.9|2015.9|2021.6|2015.6|6
1618478700000|2021-04-15 09:25:00|2021.9|2015.9|2020.4|2014.4|2021.9|2015.9|2020.4|2014.4|4
1618479000000|2021-04-15 09:30:00|2020.6|2014.6|2019.4|2013.4|2020.9|2014.9|2019.4|2013.4|7
1618479300000|2021-04-15 09:35:00|2019.6|2013.6|2019.6|2013.6|2019.6|2013.6|2019.4|2013.4|3
1618479600000|2021-04-15 09:40:00|2019.9|2013.9|2020.9|2014.9|2021.6|2015.6|2019.9|2013.9|11
1618479900000|2021-04-15 09:45:00|2020.6|2014.6|2020.1|2014.1|2020.6|2014.6|2019.9|2013.9|6
1618480200000|2021-04-15 09:50:00|2020.4|2014.4|2020.4|2014.4|2020.6|2014.6|2019.9|2013.9|9
1618480500000|2021-04-15 09:55:00|2020.6|2014.6|2020.9|2014.9|2021.1|2015.1|2020.6|2014.6|6
1618480800000|2021-04-15 10:00:00|2020.6|2014.6|2020.4|2014.4|2020.9|2014.9|2020.4|2014.4|4
1618481100000|2021-04-15 10:05:00|2020.6|2014.6|2021.4|2015.4|2021.4|2015.4|2020.6|2014.6|4
1618481400000|2021-04-15 10:10:00|2021.6|2015.6|2022.1|2016.1|2022.1|2016.1|2021.4|2015.4|7
1618481700000|2021-04-15 10:15:00|2021.9|2015.9|2022.1|2016.1|2022.1|2016.1|2021.9|2015.9|2
1618482000000|2021-04-15 10:20:00|2021.6|2015.6|2021.9|2015.9|2022.1|2016.1|2021.6|2015.6|4
1618482300000|2021-04-15 10:25:00|2021.6|2015.6|2021.6|2015.6|2021.6|2015.6|2021.6|2015.6|1
1618482600000|2021-04-15 10:30:00|2021.9|2015.9|2022.1|2016.1|2022.1|2016.1|2021.9|2015.9|2
1618482900000|2021-04-15 10:35:00|2021.9|2015.9|2021.6|2015.6|2021.9|2015.9|2021.4|2015.4|8
1618483200000|2021-04-15 10:40:00|2021.1|2015.1|2021.1|2015.1|2021.6|2015.6|2020.6|2014.6|7
1618483500000|2021-04-15 10:45:00|2020.9|2014.9|2020.9|2014.9|2021.1|2015.1|2016.4|2010.4|46
1618483800000|2021-04-15 10:50:00|2021.1|2015.1|2021.6|2015.6|2022.1|2016.1|2021.1|2015.1|8
1618484100000|2021-04-15 10:55:00|2021.9|2015.9|2022.1|2016.1|2022.1|2016.1|2021.6|2015.6|4
1618484400000|2021-04-15 11:00:00|2021.6|2015.6|2018.9|2012.9|2021.6|2015.6|2018.4|2012.4|13
1618484700000|2021-04-15 11:05:00|2018.4|2012.4|2018.1|2012.1|2018.4|2012.4|2017.9|2011.9|6
1618485000000|2021-04-15 11:10:00|2017.9|2011.9|2018.9|2012.9|2018.9|2012.9|2016.6|2010.6|20
1618485300000|2021-04-15 11:15:00|2019.1|2013.1|2019.1|2013.1|2019.6|2013.6|2019.1|2013.1|9
1618485900000|2021-04-15 11:25:00|2018.9|2012.9|2018.9|2012.9|2018.9|2012.9|2018.9|2012.9|1
1618486200000|2021-04-15 11:30:00|2018.6|2012.6|2016.1|2010.1|2018.6|2012.6|2014.4|2008.4|16
1618486500000|2021-04-15 11:35:00|2016.4|2010.4|2016.4|2010.4|2017.1|2011.1|2016.4|2010.4|10
1618486800000|2021-04-15 11:40:00|2015.6|2009.6|2011.4|2005.4|2015.6|2009.6|2010.4|2004.4|58
1618487100000|2021-04-15 11:45:00|2011.6|2005.6|2008.4|2002.4|2011.6|2005.6|2008.4|2002.4|51
1618487400000|2021-04-15 11:50:00|2009.1|2003.1|2009.6|2003.6|2010.1|2004.1|2008.9|2002.9|35
1618487700000|2021-04-15 11:55:00|2009.4|2003.4|2009.9|2003.9|2010.6|2004.6|2009.4|2003.4|15
1618488000000|2021-04-15 12:00:00|2010.1|2004.1|2012.6|2006.6|2014.9|2008.9|2009.9|2003.9|35
1618488300000|2021-04-15 12:05:00|2012.9|2006.9|2014.9|2008.9|2015.1|2009.1|2012.9|2006.9|30
1618488600000|2021-04-15 12:10:00|2014.6|2008.6|2011.1|2005.1|2014.6|2008.6|2011.1|2005.1|13
1618488900000|2021-04-15 12:15:00|2011.4|2005.4|2012.4|2006.4|2013.1|2007.1|2011.4|2005.4|12
1618489200000|2021-04-15 12:20:00|2012.1|2006.1|2011.6|2005.6|2012.1|2006.1|2011.1|2005.1|8
1618489500000|2021-04-15 12:25:00|2011.9|2005.9|2012.1|2006.1|2012.6|2006.6|2011.6|2005.6|17
1618489800000|2021-04-15 12:30:00|2011.9|2005.9|2012.4|2006.4|2012.9|2006.9|2011.6|2005.6|9
1618490100000|2021-04-15 12:35:00|2012.1|2006.1|2012.4|2006.4|2012.6|2006.6|2010.1|2004.1|27
1618490400000|2021-04-15 12:40:00|2012.6|2006.6|2013.4|2007.4|2013.4|2007.4|2011.9|2005.9|18
1618490700000|2021-04-15 12:45:00|2013.1|2007.1|2014.9|2008.9|2014.9|2008.9|2012.9|2006.9|8
1618491000000|2021-04-15 12:50:00|2014.4|2008.4|2015.6|2009.6|2017.6|2011.6|2014.1|2008.1|26
1618491300000|2021-04-15 12:55:00|2015.4|2009.4|2014.9|2008.9|2015.4|2009.4|2013.9|2007.9|11
1618491600000|2021-04-15 13:00:00|2015.1|2009.1|2010.4|2004.4|2016.6|2010.6|2010.4|2004.4|47
1618491900000|2021-04-15 13:05:00|2010.6|2004.6|2013.6|2007.6|2014.4|2008.4|2010.6|2004.6|51
1618492200000|2021-04-15 13:10:00|2013.1|2007.1|2014.4|2008.4|2014.9|2008.9|2013.1|2007.1|25
1618492500000|2021-04-15 13:15:00|2014.6|2008.6|2014.4|2008.4|2014.9|2008.9|2013.9|2007.9|23
1618492800000|2021-04-15 13:20:00|2014.6|2008.6|2013.9|2007.9|2014.6|2008.6|2013.4|2007.4|24
1618493100000|2021-04-15 13:25:00|2013.6|2007.6|2014.1|2008.1|2014.9|2008.9|2013.6|2007.6|10
1618493400000|2021-04-15 13:30:00|2014.4|2008.4|2015.6|2009.6|2018.6|2012.6|2013.9|2007.9|64
1618493700000|2021-04-15 13:35:00|2015.9|2009.9|2014.4|2008.4|2015.9|2009.9|2013.1|2007.1|30
1618494000000|2021-04-15 13:40:00|2014.1|2008.1|2014.9|2008.9|2016.1|2010.1|2014.1|2008.1|12
1618494300000|2021-04-15 13:45:00|2015.1|2009.1|2014.9|2008.9|2015.1|2009.1|2014.9|2008.9|8
1618494600000|2021-04-15 13:50:00|2015.1|2009.1|2016.4|2010.4|2016.6|2010.6|2015.1|2009.1|12
1618494900000|2021-04-15 13:55:00|2016.1|2010.1|2016.1|2010.1|2016.4|2010.4|2016.1|2010.1|3
1618495200000|2021-04-15 14:00:00|2015.9|2009.9|2015.9|2009.9|2016.4|2010.4|2013.9|2007.9|28
1618495500000|2021-04-15 14:05:00|2016.4|2010.4|2015.9|2009.9|2017.4|2011.4|2015.1|2009.1|19
1618495800000|2021-04-15 14:10:00|2016.1|2010.1|2015.9|2009.9|2016.4|2010.4|2015.1|2009.1|10
1618496100000|2021-04-15 14:15:00|2016.1|2010.1|2016.1|2010.1|2016.4|2010.4|2015.9|2009.9|5
1618496400000|2021-04-15 14:20:00|2016.4|2010.4|2015.1|2009.1|2017.6|2011.6|2015.1|2009.1|18
1618496700000|2021-04-15 14:25:00|2014.9|2008.9|2015.9|2009.9|2015.9|2009.9|2014.4|2008.4|17
1618497000000|2021-04-15 14:30:00|2016.1|2010.1|2014.9|2008.9|2016.9|2010.9|2014.4|2008.4|24
1618497300000|2021-04-15 14:35:00|2014.6|2008.6|2015.9|2009.9|2016.4|2010.4|2013.9|2007.9|17
1618497600000|2021-04-15 14:40:00|2016.1|2010.1|2016.1|2010.1|2016.6|2010.6|2015.6|2009.6|8
1618497900000|2021-04-15 14:45:00|2016.4|2010.4|2016.4|2010.4|2016.6|2010.6|2015.9|2009.9|16
1618498200000|2021-04-15 14:50:00|2016.6|2010.6|2017.6|2011.6|2017.6|2011.6|2015.9|2009.9|17
1618498500000|2021-04-15 14:55:00|2017.9|2011.9|2019.4|2013.4|2019.9|2013.9|2017.6|2011.6|18
1618498800000|2021-04-15 15:00:00|2019.1|2013.1|2019.4|2013.4|2020.9|2014.9|2018.4|2012.4|39
1618499100000|2021-04-15 15:05:00|2019.6|2013.6|2018.4|2012.4|2021.4|2015.4|2016.4|2010.4|62
1618499400000|2021-04-15 15:10:00|2018.6|2012.6|2018.1|2012.1|2021.6|2015.6|2017.4|2011.4|43
1618499700000|2021-04-15 15:15:00|2018.4|2012.4|2019.6|2013.6|2021.1|2015.1|2015.9|2009.9|138
1618500000000|2021-04-15 15:20:00|2019.4|2013.4|2018.9|2012.9|2019.4|2013.4|2018.1|2012.1|9
1618500300000|2021-04-15 15:25:00|2018.6|2012.6|2020.9|2014.9|2021.4|2015.4|2018.4|2012.4|17
1618500600000|2021-04-15 15:30:00|2021.1|2015.1|2022.9|2016.9|2022.9|2016.9|2020.6|2014.6|18
1618500900000|2021-04-15 15:35:00|2023.1|2017.1|2024.6|2018.6|2024.6|2018.6|2022.9|2016.9|11
1618501200000|2021-04-15 15:40:00|2024.9|2018.9|2027.1|2021.1|2027.9|2021.9|2024.9|2018.9|45
1618501500000|2021-04-15 15:45:00|2026.9|2020.9|2026.6|2020.6|2028.9|2022.9|2026.6|2020.6|27
1618501800000|2021-04-15 15:50:00|2026.9|2020.9|2027.4|2021.4|2027.6|2021.6|2026.9|2020.9|5
1618502100000|2021-04-15 15:55:00|2028.1|2022.1|2027.6|2021.6|2028.4|2022.4|2027.1|2021.1|8
1618502400000|2021-04-15 16:00:00|2028.1|2022.1|2027.6|2021.6|2028.1|2022.1|2027.6|2021.6|3
1618502700000|2021-04-15 16:05:00|2027.4|2021.4|2027.4|2021.4|2028.4|2022.4|2026.6|2020.6|8
1618503000000|2021-04-15 16:10:00|2027.1|2021.1|2026.4|2020.4|2027.6|2021.6|2026.4|2020.4|11
1618503300000|2021-04-15 16:15:00|2026.6|2020.6|2024.9|2018.9|2026.9|2020.9|2024.9|2018.9|11
1618503600000|2021-04-15 16:20:00|2024.1|2018.1|2022.9|2016.9|2024.4|2018.4|2022.9|2016.9|6
1618503900000|2021-04-15 16:25:00|2022.6|2016.6|2022.4|2016.4|2022.6|2016.6|2021.9|2015.9|5
1618504800000|2021-04-15 16:40:00|2022.6|2016.6|2025.9|2019.9|2025.9|2019.9|2022.6|2016.6|10
1618505100000|2021-04-15 16:45:00|2027.6|2021.6|2028.4|2022.4|2028.6|2022.6|2027.6|2021.6|8
1618505400000|2021-04-15 16:50:00|2028.1|2022.1|2028.1|2022.1|2031.1|2025.1|2027.4|2021.4|22
1618505700000|2021-04-15 16:55:00|2028.4|2022.4|2031.1|2025.1|2031.1|2025.1|2027.5|2021.5|22
1618531200000|2021-04-16 00:00:00|2030.4|2024.4|2031.4|2025.4|2032.1|2026.1|2030.4|2024.4|6
1618532100000|2021-04-16 00:15:00|2031.6|2025.6|2031.6|2025.6|2031.6|2025.6|2031.6|2025.6|1
1618534800000|2021-04-16 01:00:00|2031.4|2025.4|2027.6|2021.6|2031.4|2025.4|2027.4|2021.4|57
1618535100000|2021-04-16 01:05:00|2027.9|2021.9|2029.9|2023.9|2030.6|2024.6|2027.9|2021.9|75
1618535400000|2021-04-16 01:10:00|2030.4|2024.4|2028.1|2022.1|2030.9|2024.9|2027.9|2021.9|67
1618535700000|2021-04-16 01:15:00|2028.4|2022.4|2028.9|2022.9|2029.9|2023.9|2027.6|2021.6|42
1618536000000|2021-04-16 01:20:00|2029.1|2023.1|2027.4|2021.4|2029.1|2023.1|2026.9|2020.9|30
1618536300000|2021-04-16 01:25:00|2027.1|2021.1|2026.4|2020.4|2027.1|2021.1|2024.9|2018.9|46
1618536600000|2021-04-16 01:30:00|2026.6|2020.6|2026.4|2020.4|2026.9|2020.9|2026.1|2020.1|24
1618536900000|2021-04-16 01:35:00|2026.6|2020.6|2025.4|2019.4|2026.9|2020.9|2025.1|2019.1|19
1618537200000|2021-04-16 01:40:00|2025.1|2019.1|2023.1|2017.1|2025.1|2019.1|2023.1|2017.1|10
1618537500000|2021-04-16 01:45:00|2022.4|2016.4|2022.9|2016.9|2023.1|2017.1|2022.1|2016.1|9
1618537800000|2021-04-16 01:50:00|2023.1|2017.1|2023.1|2017.1|2023.1|2017.1|2023.1|2017.1|1
1618538400000|2021-04-16 02:00:00|2023.4|2017.4|2023.4|2017.4|2023.4|2017.4|2023.4|2017.4|1
1618538700000|2021-04-16 02:05:00|2023.1|2017.1|2022.6|2016.6|2023.1|2017.1|2022.4|2016.4|9
1618539900000|2021-04-16 02:25:00|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|2021.9|2015.9|5
1618540200000|2021-04-16 02:30:00|2021.9|2015.9|2023.1|2017.1|2024.6|2018.6|2021.9|2015.9|17
1618540500000|2021-04-16 02:35:00|2022.9|2016.9|2022.9|2016.9|2022.9|2016.9|2022.9|2016.9|1
1618540800000|2021-04-16 02:40:00|2022.6|2016.6|2022.1|2016.1|2022.6|2016.6|2020.6|2014.6|6
1618541100000|2021-04-16 02:45:00|2021.6|2015.6|2021.9|2015.9|2022.1|2016.1|2020.6|2014.6|13
1618541400000|2021-04-16 02:50:00|2021.6|2015.6|2019.9|2013.9|2021.6|2015.6|2019.6|2013.6|6
1618541700000|2021-04-16 02:55:00|2021.1|2015.1|2021.6|2015.6|2021.9|2015.9|2021.1|2015.1|7
1618542000000|2021-04-16 03:00:00|2021.9|2015.9|2021.9|2015.9|2021.9|2015.9|2021.9|2015.9|1
1618542300000|2021-04-16 03:05:00|2022.1|2016.1|2021.1|2015.1|2022.4|2016.4|2021.1|2015.1|15
1618542600000|2021-04-16 03:10:00|2020.4|2014.4|2020.9|2014.9|2021.1|2015.1|2019.9|2013.9|9
1618542900000|2021-04-16 03:15:00|2021.1|2015.1|2021.1|2015.1|2021.9|2015.9|2020.1|2014.1|9
1618543200000|2021-04-16 03:20:00|2020.4|2014.4|2021.4|2015.4|2021.4|2015.4|2019.9|2013.9|10
1618543800000|2021-04-16 03:30:00|2021.9|2015.9|2023.6|2017.6|2023.6|2017.6|2021.9|2015.9|8
1618544100000|2021-04-16 03:35:00|2023.9|2017.9|2023.9|2017.9|2024.1|2018.1|2023.9|2017.9|3
1618544400000|2021-04-16 03:40:00|2024.4|2018.4|2025.4|2019.4|2025.6|2019.6|2024.4|2018.4|13
1618544700000|2021-04-16 03:45:00|2025.1|2019.1|2025.1|2019.1|2025.1|2019.1|2025.1|2019.1|1
1618545300000|2021-04-16 03:55:00|2025.4|2019.4|2025.6|2019.6|2025.6|2019.6|2025.4|2019.4|2
1618545600000|2021-04-16 04:00:00|2025.9|2019.9|2026.9|2020.9|2026.9|2020.9|2025.9|2019.9|6
1618548900000|2021-04-16 04:55:00|2027.9|2021.9|2027.9|2021.9|2027.9|2021.9|2027.9|2021.9|1
1618549200000|2021-04-16 05:00:00|2027.6|2021.6|2027.9|2021.9|2027.9|2021.9|2027.6|2021.6|2
1618549500000|2021-04-16 05:05:00|2028.1|2022.1|2028.1|2022.1|2028.1|2022.1|2027.9|2021.9|5
1618549800000|2021-04-16 05:10:00|2027.1|2021.1|2026.1|2020.1|2027.9|2021.9|2025.4|2019.4|31
1618550100000|2021-04-16 05:15:00|2025.9|2019.9|2026.4|2020.4|2026.4|2020.4|2025.9|2019.9|17
1618550400000|2021-04-16 05:20:00|2026.6|2020.6|2027.4|2021.4|2027.9|2021.9|2026.6|2020.6|7
1618550700000|2021-04-16 05:25:00|2026.6|2020.6|2025.9|2019.9|2026.9|2020.9|2025.9|2019.9|7
1618551000000|2021-04-16 05:30:00|2026.6|2020.6|2027.9|2021.9|2028.9|2022.9|2023.4|2017.4|70
1618551300000|2021-04-16 05:35:00|2028.1|2022.1|2030.4|2024.4|2030.9|2024.9|2027.4|2021.4|102
1618551600000|2021-04-16 05:40:00|2030.6|2024.6|2032.1|2026.1|2032.4|2026.4|2028.6|2022.6|36
1618551900000|2021-04-16 05:45:00|2032.4|2026.4|2032.9|2026.9|2032.9|2026.9|2032.4|2026.4|8
1618552200000|2021-04-16 05:50:00|2033.4|2027.4|2034.4|2028.4|2034.6|2028.6|2033.4|2027.4|6
1618552500000|2021-04-16 05:55:00|2034.6|2028.6|2035.1|2029.1|2035.1|2029.1|2033.1|2027.1|20
1618552800000|2021-04-16 06:00:00|2034.9|2028.9|2035.6|2029.6|2037.1|2031.1|2034.9|2028.9|36
1618553100000|2021-04-16 06:05:00|2036.1|2030.1|2036.4|2030.4|2036.9|2030.9|2035.4|2029.4|22
1618553400000|2021-04-16 06:10:00|2035.9|2029.9|2037.6|2031.6|2038.4|2032.4|2035.6|2029.6|48
1618553700000|2021-04-16 06:15:00|2036.9|2030.9|2036.9|2030.9|2038.1|2032.1|2036.6|2030.6|12
1618554000000|2021-04-16 06:20:00|2036.6|2030.6|2036.9|2030.9|2037.6|2031.6|2036.4|2030.4|24
1618554300000|2021-04-16 06:25:00|2036.4|2030.4|2036.4|2030.4|2037.4|2031.4|2035.9|2029.9|42
1618554600000|2021-04-16 06:30:00|2036.6|2030.6|2037.6|2031.6|2038.4|2032.4|2036.4|2030.4|22
1618554900000|2021-04-16 06:35:00|2037.4|2031.4|2037.4|2031.4|2037.6|2031.6|2035.9|2029.9|34
1618555200000|2021-04-16 06:40:00|2037.1|2031.1|2037.6|2031.6|2037.9|2031.9|2036.1|2030.1|49
1618555500000|2021-04-16 06:45:00|2037.9|2031.9|2037.9|2031.9|2037.9|2031.9|2036.1|2030.1|14
1618555800000|2021-04-16 06:50:00|2038.1|2032.1|2037.4|2031.4|2038.9|2032.9|2036.4|2030.4|83
1618556100000|2021-04-16 06:55:00|2036.9|2030.9|2039.6|2033.6|2039.9|2033.9|2036.4|2030.4|35
1618556400000|2021-04-16 07:00:00|2039.9|2033.9|2041.9|2035.9|2041.9|2035.9|2039.6|2033.6|30
1618556700000|2021-04-16 07:05:00|2042.6|2036.6|2041.1|2035.1|2042.6|2036.6|2040.9|2034.9|7
1618557000000|2021-04-16 07:10:00|2040.9|2034.9|2041.4|2035.4|2041.4|2035.4|2040.9|2034.9|7
1618557300000|2021-04-16 07:15:00|2041.6|2035.6|2041.6|2035.6|2042.4|2036.4|2040.9|2034.9|16
1618557600000|2021-04-16 07:20:00|2041.9|2035.9|2040.6|2034.6|2041.9|2035.9|2040.4|2034.4|5
1618557900000|2021-04-16 07:25:00|2039.6|2033.6|2039.4|2033.4|2040.6|2034.6|2039.4|2033.4|6
1618558200000|2021-04-16 07:30:00|2040.1|2034.1|2038.9|2032.9|2040.1|2034.1|2038.6|2032.6|8
1618558500000|2021-04-16 07:35:00|2040.1|2034.1|2040.6|2034.6|2040.6|2034.6|2039.6|2033.6|8
1618558800000|2021-04-16 07:40:00|2040.4|2034.4|2039.9|2033.9|2040.6|2034.6|2039.6|2033.6|8
1618559100000|2021-04-16 07:45:00|2039.1|2033.1|2038.9|2032.9|2039.1|2033.1|2038.9|2032.9|2
1618559400000|2021-04-16 07:50:00|2039.1|2033.1|2038.9|2032.9|2039.1|2033.1|2038.9|2032.9|2
1618559700000|2021-04-16 07:55:00|2037.4|2031.4|2037.1|2031.1|2037.6|2031.6|2037.1|2031.1|7
1618560000000|2021-04-16 08:00:00|2036.9|2030.9|2033.4|2027.4|2036.9|2030.9|2031.4|2025.4|13
1618560300000|2021-04-16 08:05:00|2033.6|2027.6|2035.6|2029.6|2035.6|2029.6|2033.6|2027.6|12
1618560600000|2021-04-16 08:10:00|2035.4|2029.4|2035.4|2029.4|2035.4|2029.4|2035.1|2029.1|3
1618560900000|2021-04-16 08:15:00|2035.6|2029.6|2035.6|2029.6|2035.6|2029.6|2035.4|2029.4|3
1618561200000|2021-04-16 08:20:00|2035.9|2029.9|2037.1|2031.1|2037.1|2031.1|2035.9|2029.9|5
1618561500000|2021-04-16 08:25:00|2037.4|2031.4|2037.4|2031.4|2037.4|2031.4|2036.9|2030.9|5
1618561800000|2021-04-16 08:30:00|2037.6|2031.6|2037.6|2031.6|2037.9|2031.9|2037.6|2031.6|3
1618562100000|2021-04-16 08:35:00|2037.4|2031.4|2036.1|2030.1|2037.4|2031.4|2036.1|2030.1|5
1618562400000|2021-04-16 08:40:00|2035.9|2029.9|2035.6|2029.6|2035.9|2029.9|2034.4|2028.4|13
1618562700000|2021-04-16 08:45:00|2035.9|2029.9|2040.4|2034.4|2040.6|2034.6|2035.9|2029.9|17
1618563000000|2021-04-16 08:50:00|2040.1|2034.1|2040.1|2034.1|2040.4|2034.4|2039.1|2033.1|20
1618563300000|2021-04-16 08:55:00|2039.9|2033.9|2041.1|2035.1|2041.1|2035.1|2039.9|2033.9|14
1618563600000|2021-04-16 09:00:00|2041.6|2035.6|2041.9|2035.9|2042.1|2036.1|2041.6|2035.6|12
1618563900000|2021-04-16 09:05:00|2042.1|2036.1|2040.1|2034.1|2042.1|2036.1|2040.1|2034.1|8
1618564200000|2021-04-16 09:10:00|2040.6|2034.6|2042.1|2036.1|2042.1|2036.1|2040.4|2034.4|11
1618564500000|2021-04-16 09:15:00|2042.4|2036.4|2042.1|2036.1|2042.4|2036.4|2041.4|2035.4|9
1618564800000|2021-04-16 09:20:00|2042.4|2036.4|2041.9|2035.9|2042.4|2036.4|2041.1|2035.1|8
1618565100000|2021-04-16 09:25:00|2042.1|2036.1|2041.9|2035.9|2042.4|2036.4|2041.9|2035.9|4
1618565400000|2021-04-16 09:30:00|2042.1|2036.1|2043.1|2037.1|2043.6|2037.6|2042.1|2036.1|11
1618565700000|2021-04-16 09:35:00|2043.4|2037.4|2043.9|2037.9|2043.9|2037.9|2043.1|2037.1|12
1618566000000|2021-04-16 09:40:00|2043.4|2037.4|2045.6|2039.6|2047.4|2041.4|2043.1|2037.1|31
1618566300000|2021-04-16 09:45:00|2045.4|2039.4|2045.9|2039.9|2046.6|2040.6|2044.9|2038.9|15
1618566600000|2021-04-16 09:50:00|2046.1|2040.1|2047.4|2041.4|2048.1|2042.1|2046.1|2040.1|14
1618566900000|2021-04-16 09:55:00|2047.6|2041.6|2051.1|2045.1|2051.1|2045.1|2047.6|2041.6|11
1618567200000|2021-04-16 10:00:00|2050.9|2044.9|2053.6|2047.6|2054.6|2048.6|2050.4|2044.4|31
1618567500000|2021-04-16 10:05:00|2053.1|2047.1|2051.6|2045.6|2053.1|2047.1|2050.1|2044.1|26
1618567800000|2021-04-16 10:10:00|2051.9|2045.9|2052.1|2046.1|2052.9|2046.9|2051.1|2045.1|18
1618568100000|2021-04-16 10:15:00|2052.4|2046.4|2052.1|2046.1|2052.9|2046.9|2051.6|2045.6|10
1618568400000|2021-04-16 10:20:00|2052.4|2046.4|2052.9|2046.9|2052.9|2046.9|2052.1|2046.1|9
1618568700000|2021-04-16 10:25:00|2053.1|2047.1|2054.4|2048.4|2056.1|2050.1|2053.1|2047.1|19
1618569000000|2021-04-16 10:30:00|2054.6|2048.6|2056.9|2050.9|2057.4|2051.4|2053.6|2047.6|22
1618569300000|2021-04-16 10:35:00|2056.6|2050.6|2052.6|2046.6|2056.6|2050.6|2052.4|2046.4|22
1618569600000|2021-04-16 10:40:00|2052.9|2046.9|2054.1|2048.1|2054.6|2048.6|2050.9|2044.9|48
1618569900000|2021-04-16 10:45:00|2054.4|2048.4|2052.9|2046.9|2056.6|2050.6|2052.9|2046.9|25
1618570200000|2021-04-16 10:50:00|2053.1|2047.1|2056.1|2050.1|2056.1|2050.1|2053.1|2047.1|21
1618570500000|2021-04-16 10:55:00|2056.4|2050.4|2058.9|2052.9|2058.9|2052.9|2055.1|2049.1|45
1618570800000|2021-04-16 11:00:00|2059.1|2053.1|2057.1|2051.1|2059.1|2053.1|2056.6|2050.6|15
1618571100000|2021-04-16 11:05:00|2056.6|2050.6|2057.4|2051.4|2058.1|2052.1|2055.9|2049.9|12
1618571400000|2021-04-16 11:10:00|2057.6|2051.6|2056.4|2050.4|2057.6|2051.6|2056.1|2050.1|12
1618571700000|2021-04-16 11:15:00|2056.1|2050.1|2053.9|2047.9|2056.1|2050.1|2052.6|2046.6|10
1618572000000|2021-04-16 11:20:00|2053.6|2047.6|2053.9|2047.9|2054.4|2048.4|2049.9|2043.9|31
1618572300000|2021-04-16 11:25:00|2052.6|2046.6|2053.1|2047.1|2053.1|2047.1|2052.6|2046.6|3
1618572600000|2021-04-16 11:30:00|2053.6|2047.6|2053.6|2047.6|2053.6|2047.6|2053.6|2047.6|1
1618572900000|2021-04-16 11:35:00|2053.9|2047.9|2053.6|2047.6|2054.6|2048.6|2053.4|2047.4|6
1618573200000|2021-04-16 11:40:00|2052.4|2046.4|2052.9|2046.9|2052.9|2046.9|2052.4|2046.4|3
1618573500000|2021-04-16 11:45:00|2053.1|2047.1|2055.4|2049.4|2056.4|2050.4|2053.1|2047.1|73
1618573800000|2021-04-16 11:50:00|2055.1|2049.1|2060.4|2054.4|2061.4|2055.4|2054.9|2048.9|27
1618574100000|2021-04-16 11:55:00|2059.9|2053.9|2063.4|2057.4|2064.1|2058.1|2058.6|2052.6|22
1618574400000|2021-04-16 12:00:00|2063.1|2057.1|2063.1|2057.1|2065.4|2059.4|2062.9|2056.9|34
1618574700000|2021-04-16 12:05:00|2063.4|2057.4|2062.4|2056.4|2063.4|2057.4|2060.9|2054.9|25
1618575000000|2021-04-16 12:10:00|2062.1|2056.1|2061.6|2055.6|2063.1|2057.1|2061.4|2055.4|12
1618575300000|2021-04-16 12:15:00|2061.4|2055.4|2060.9|2054.9|2062.4|2056.4|2059.6|2053.6|22
1618575600000|2021-04-16 12:20:00|2061.1|2055.1|2060.6|2054.6|2061.4|2055.4|2059.1|2053.1|20
1618575900000|2021-04-16 12:25:00|2060.4|2054.4|2058.1|2052.1|2061.1|2055.1|2057.9|2051.9|18
1618576200000|2021-04-16 12:30:00|2057.9|2051.9|2059.6|2053.6|2060.1|2054.1|2056.4|2050.4|30
1618576500000|2021-04-16 12:35:00|2059.4|2053.4|2061.4|2055.4|2062.1|2056.1|2059.4|2053.4|15
1618576800000|2021-04-16 12:40:00|2061.6|2055.6|2061.1|2055.1|2062.4|2056.4|2060.9|2054.9|17
1618577100000|2021-04-16 12:45:00|2061.4|2055.4|2062.1|2056.1|2062.1|2056.1|2061.1|2055.1|17
1618577400000|2021-04-16 12:50:00|2061.9|2055.9|2061.6|2055.6|2061.9|2055.9|2060.9|2054.9|6
1618577700000|2021-04-16 12:55:00|2061.9|2055.9|2062.4|2056.4|2063.9|2057.9|2061.4|2055.4|32
1618578000000|2021-04-16 13:00:00|2062.1|2056.1|2055.6|2049.6|2062.1|2056.1|2052.6|2046.6|161
1618578300000|2021-04-16 13:05:00|2055.9|2049.9|2052.4|2046.4|2056.9|2050.9|2051.1|2045.1|83
1618578600000|2021-04-16 13:10:00|2052.1|2046.1|2052.9|2046.9|2053.9|2047.9|2051.9|2045.9|30
1618578900000|2021-04-16 13:15:00|2053.6|2047.6|2053.6|2047.6|2054.4|2048.4|2052.6|2046.6|68
1618579200000|2021-04-16 13:20:00|2053.4|2047.4|2052.6|2046.6|2053.9|2047.9|2052.4|2046.4|74
1618579500000|2021-04-16 13:25:00|2052.4|2046.4|2047.6|2041.6|2053.1|2047.1|2046.9|2040.9|67
1618579800000|2021-04-16 13:30:00|2047.4|2041.4|2043.9|2037.9|2049.1|2043.1|2043.9|2037.9|43
1618580100000|2021-04-16 13:35:00|2044.6|2038.6|2041.1|2035.1|2045.1|2039.1|2040.1|2034.1|40
1618580400000|2021-04-16 13:40:00|2041.4|2035.4|2044.4|2038.4|2045.4|2039.4|2040.1|2034.1|40
1618580700000|2021-04-16 13:45:00|2044.6|2038.6|2045.6|2039.6|2045.9|2039.9|2044.6|2038.6|14
1618581000000|2021-04-16 13:50:00|2045.9|2039.9|2043.4|2037.4|2046.6|2040.6|2043.4|2037.4|53
1618581300000|2021-04-16 13:55:00|2043.1|2037.1|2043.9|2037.9|2044.1|2038.1|2040.9|2034.9|76
1618581600000|2021-04-16 14:00:00|2044.1|2038.1|2043.6|2037.6|2044.6|2038.6|2042.9|2036.9|43
1618581900000|2021-04-16 14:05:00|2043.9|2037.9|2043.9|2037.9|2044.4|2038.4|2043.6|2037.6|14
1618582200000|2021-04-16 14:10:00|2044.1|2038.1|2045.4|2039.4|2046.6|2040.6|2043.9|2037.9|26
1618582500000|2021-04-16 14:15:00|2045.1|2039.1|2048.4|2042.4|2049.9|2043.9|2042.9|2036.9|69
1618582800000|2021-04-16 14:20:00|2048.1|2042.1|2048.4|2042.4|2049.6|2043.6|2048.1|2042.1|46
1618583100000|2021-04-16 14:25:00|2048.6|2042.6|2046.9|2040.9|2049.1|2043.1|2046.9|2040.9|45
1618583400000|2021-04-16 14:30:00|2047.4|2041.4|2050.4|2044.4|2051.6|2045.6|2046.9|2040.9|80
1618583700000|2021-04-16 14:35:00|2050.6|2044.6|2046.9|2040.9|2051.9|2045.9|2046.9|2040.9|41
1618584000000|2021-04-16 14:40:00|2046.6|2040.6|2045.4|2039.4|2046.6|2040.6|2045.1|2039.1|9
1618584300000|2021-04-16 14:45:00|2045.6|2039.6|2043.9|2037.9|2049|2043|2043.9|2037.9|38
1618584600000|2021-04-16 14:50:00|2043.6|2037.6|2043.9|2037.9|2044.9|2038.9|2043.6|2037.6|20
1618584900000|2021-04-16 14:55:00|2044.4|2038.4|2044.4|2038.4|2044.9|2038.9|2043.9|2037.9|12
1618585200000|2021-04-16 15:00:00|2044.1|2038.1|2044.4|2038.4|2045.1|2039.1|2043.9|2037.9|9
1618585500000|2021-04-16 15:05:00|2044.6|2038.6|2048.1|2042.1|2048.1|2042.1|2044.6|2038.6|52
1618585800000|2021-04-16 15:10:00|2048.4|2042.4|2049.4|2043.4|2050.6|2044.6|2048.4|2042.4|13
1618586100000|2021-04-16 15:15:00|2049.6|2043.6|2047.9|2041.9|2049.9|2043.9|2046.9|2040.9|165
1618586400000|2021-04-16 15:20:00|2047.6|2041.6|2047.9|2041.9|2048.1|2042.1|2047.4|2041.4|5
1618586700000|2021-04-16 15:25:00|2047.6|2041.6|2045.6|2039.6|2047.6|2041.6|2045.6|2039.6|8
1618587000000|2021-04-16 15:30:00|2045.9|2039.9|2041.6|2035.6|2045.9|2039.9|2040.4|2034.4|33
1618587300000|2021-04-16 15:35:00|2041.4|2035.4|2040.9|2034.9|2041.9|2035.9|2040.4|2034.4|23
1618587600000|2021-04-16 15:40:00|2041.1|2035.1|2040.6|2034.6|2041.6|2035.6|2039.9|2033.9|30
1618587900000|2021-04-16 15:45:00|2040.9|2034.9|2041.1|2035.1|2042.1|2036.1|2040.6|2034.6|19
1618588200000|2021-04-16 15:50:00|2041.4|2035.4|2040.9|2034.9|2041.4|2035.4|2040.4|2034.4|8
1618588500000|2021-04-16 15:55:00|2041.1|2035.1|2040.4|2034.4|2041.1|2035.1|2040.4|2034.4|9
1618588800000|2021-04-16 16:00:00|2040.6|2034.6|2040.1|2034.1|2040.6|2034.6|2039.9|2033.9|9
1618589100000|2021-04-16 16:05:00|2039.4|2033.4|2039.1|2033.1|2040.4|2034.4|2039.1|2033.1|7
1618589400000|2021-04-16 16:10:00|2038.9|2032.9|2038.9|2032.9|2038.9|2032.9|2038.1|2032.1|7
1618589700000|2021-04-16 16:15:00|2038.6|2032.6|2037.1|2031.1|2038.6|2032.6|2037.1|2031.1|17
1618590000000|2021-04-16 16:20:00|2036.1|2030.1|2037.1|2031.1|2037.1|2031.1|2034.6|2028.6|17
1618590300000|2021-04-16 16:25:00|2037.4|2031.4|2037.1|2031.1|2037.4|2031.4|2037.1|2031.1|2
1618590600000|2021-04-16 16:30:00|2036.9|2030.9|2036.9|2030.9|2036.9|2030.9|2036.9|2030.9|1
1618590900000|2021-04-16 16:35:00|2036.6|2030.6|2036.9|2030.9|2036.9|2030.9|2036.6|2030.6|2
1618591200000|2021-04-16 16:40:00|2037.1|2031.1|2036.9|2030.9|2037.1|2031.1|2036.9|2030.9|2
1618591500000|2021-04-16 16:45:00|2037.1|2031.1|2035.9|2029.9|2037.1|2031.1|2034.6|2028.6|6
1618591800000|2021-04-16 16:50:00|2036.1|2030.1|2036.4|2030.4|2036.6|2030.6|2035.9|2029.9|11
1618592100000|2021-04-16 16:55:00|2036.5|2030.5|2037.5|2031.5|2037.9|2031.9|2036.3|2030.3|11
1618790400000|2021-04-19 00:00:00|2039.8|2028.5|2034.6|2028.6|2039.8|2028.6|2034.4|2028.4|4
1618790700000|2021-04-19 00:05:00|2033.9|2027.9|2033.6|2027.6|2033.9|2027.9|2033.6|2027.6|2
1618791600000|2021-04-19 00:20:00|2033.9|2027.9|2033.9|2027.9|2033.9|2027.9|2033.9|2027.9|1
1618793400000|2021-04-19 00:50:00|2033.6|2027.6|2033.6|2027.6|2033.6|2027.6|2033.4|2027.4|3
1618793700000|2021-04-19 00:55:00|2033.4|2027.4|2031.1|2025.1|2033.4|2027.4|2030.4|2024.4|13
1618794000000|2021-04-19 01:00:00|2031.4|2025.4|2031.1|2025.1|2033.6|2027.6|2030.9|2024.9|35
1618794300000|2021-04-19 01:05:00|2031.6|2025.6|2029.1|2023.1|2031.6|2025.6|2028.4|2022.4|23
1618794600000|2021-04-19 01:10:00|2028.9|2022.9|2031.6|2025.6|2032.4|2026.4|2028.9|2022.9|22
1618794900000|2021-04-19 01:15:00|2032.1|2026.1|2029.6|2023.6|2032.1|2026.1|2029.6|2023.6|32
1618795200000|2021-04-19 01:20:00|2029.4|2023.4|2028.1|2022.1|2029.4|2023.4|2028.1|2022.1|12
1618795500000|2021-04-19 01:25:00|2027.9|2021.9|2028.1|2022.1|2030.4|2024.4|2027.9|2021.9|42
1618795800000|2021-04-19 01:30:00|2027.9|2021.9|2029.6|2023.6|2029.6|2023.6|2027.9|2021.9|18
1618796100000|2021-04-19 01:35:00|2029.4|2023.4|2029.6|2023.6|2029.6|2023.6|2029.4|2023.4|2
1618796400000|2021-04-19 01:40:00|2029.9|2023.9|2030.4|2024.4|2030.6|2024.6|2029.9|2023.9|15
1618796700000|2021-04-19 01:45:00|2030.6|2024.6|2030.6|2024.6|2030.6|2024.6|2030.4|2024.4|13
1618797000000|2021-04-19 01:50:00|2030.9|2024.9|2030.9|2024.9|2031.1|2025.1|2030.4|2024.4|13
1618797300000|2021-04-19 01:55:00|2031.1|2025.1|2031.1|2025.1|2031.1|2025.1|2030.9|2024.9|3
1618797600000|2021-04-19 02:00:00|2030.9|2024.9|2032.6|2026.6|2033.1|2027.1|2030.9|2024.9|16
1618797900000|2021-04-19 02:05:00|2032.1|2026.1|2032.9|2026.9|2033.1|2027.1|2032.1|2026.1|5
1618798200000|2021-04-19 02:10:00|2032.6|2026.6|2032.9|2026.9|2032.9|2026.9|2031.6|2025.6|31
1618798800000|2021-04-19 02:20:00|2033.1|2027.1|2033.1|2027.1|2033.1|2027.1|2033.1|2027.1|1
1618799100000|2021-04-19 02:25:00|2033.4|2027.4|2035.1|2029.1|2035.4|2029.4|2033.4|2027.4|4
1618799400000|2021-04-19 02:30:00|2035.4|2029.4|2034.9|2028.9|2035.6|2029.6|2033.6|2027.6|32
1618799700000|2021-04-19 02:35:00|2035.4|2029.4|2034.6|2028.6|2035.9|2029.9|2034.1|2028.1|29
1618800000000|2021-04-19 02:40:00|2034.4|2028.4|2035.4|2029.4|2035.4|2029.4|2034.4|2028.4|4
1618800300000|2021-04-19 02:45:00|2035.6|2029.6|2035.4|2029.4|2035.6|2029.6|2034.1|2028.1|7
1618800600000|2021-04-19 02:50:00|2035.6|2029.6|2036.9|2030.9|2036.9|2030.9|2035.6|2029.6|6
1618800900000|2021-04-19 02:55:00|2037.1|2031.1|2037.1|2031.1|2037.1|2031.1|2037.1|2031.1|1
1618801200000|2021-04-19 03:00:00|2037.4|2031.4|2039.1|2033.1|2039.1|2033.1|2036.9|2030.9|13
1618801500000|2021-04-19 03:05:00|2039.4|2033.4|2038.6|2032.6|2039.4|2033.4|2038.4|2032.4|11
1618801800000|2021-04-19 03:10:00|2039.1|2033.1|2039.4|2033.4|2039.4|2033.4|2038.9|2032.9|10
1618802100000|2021-04-19 03:15:00|2039.1|2033.1|2041.9|2035.9|2042.4|2036.4|2039.1|2033.1|22
1618802400000|2021-04-19 03:20:00|2042.9|2036.9|2041.6|2035.6|2042.9|2036.9|2041.6|2035.6|7
1618802700000|2021-04-19 03:25:00|2041.4|2035.4|2041.1|2035.1|2041.4|2035.4|2041.1|2035.1|2
1618803300000|2021-04-19 03:35:00|2041.4|2035.4|2041.1|2035.1|2041.4|2035.4|2041.1|2035.1|2
1618805100000|2021-04-19 04:05:00|2040.9|2034.9|2040.9|2034.9|2040.9|2034.9|2040.9|2034.9|1
1618806300000|2021-04-19 04:25:00|2041.1|2035.1|2041.1|2035.1|2041.1|2035.1|2041.1|2035.1|1
1618807500000|2021-04-19 04:45:00|2042.1|2036.1|2041.1|2035.1|2042.1|2036.1|2041.1|2035.1|3
1618808700000|2021-04-19 05:05:00|2040.9|2034.9|2040.9|2034.9|2040.9|2034.9|2040.9|2034.9|1
1618809300000|2021-04-19 05:15:00|2039.4|2033.4|2039.4|2033.4|2039.4|2033.4|2039.4|2033.4|1
1618810200000|2021-04-19 05:30:00|2039.6|2033.6|2043.4|2037.4|2043.9|2037.9|2039.6|2033.6|16
1618810800000|2021-04-19 05:40:00|2043.1|2037.1|2043.4|2037.4|2043.4|2037.4|2043.1|2037.1|2
1618811100000|2021-04-19 05:45:00|2042.9|2036.9|2041.1|2035.1|2042.9|2036.9|2038.9|2032.9|20
1618811700000|2021-04-19 05:55:00|2041.4|2035.4|2044.9|2038.9|2044.9|2038.9|2041.4|2035.4|10
1618812000000|2021-04-19 06:00:00|2044.6|2038.6|2044.1|2038.1|2044.6|2038.6|2043.6|2037.6|4
1618812600000|2021-04-19 06:10:00|2043.9|2037.9|2044.1|2038.1|2045.1|2039.1|2043.6|2037.6|16
1618812900000|2021-04-19 06:15:00|2044.4|2038.4|2048.6|2042.6|2048.6|2042.6|2043.6|2037.6|19
1618813200000|2021-04-19 06:20:00|2048.4|2042.4|2049.1|2043.1|2050.4|2044.4|2047.1|2041.1|39
1618813500000|2021-04-19 06:25:00|2049.4|2043.4|2049.6|2043.6|2049.6|2043.6|2049.1|2043.1|4
1618813800000|2021-04-19 06:30:00|2049.4|2043.4|2049.4|2043.4|2049.9|2043.9|2048.1|2042.1|20
1618814100000|2021-04-19 06:35:00|2049.6|2043.6|2049.4|2043.4|2050.6|2044.6|2048.9|2042.9|28
1618814400000|2021-04-19 06:40:00|2049.1|2043.1|2048.9|2042.9|2050.4|2044.4|2048.4|2042.4|22
1618814700000|2021-04-19 06:45:00|2049.1|2043.1|2049.1|2043.1|2049.1|2043.1|2048.9|2042.9|7
1618815000000|2021-04-19 06:50:00|2048.9|2042.9|2048.9|2042.9|2048.9|2042.9|2048.9|2042.9|1
1618815300000|2021-04-19 06:55:00|2048.1|2042.1|2047.1|2041.1|2048.1|2042.1|2047.1|2041.1|10
1618815600000|2021-04-19 07:00:00|2047.4|2041.4|2041.9|2035.9|2049.1|2043.1|2040.9|2034.9|43
1618815900000|2021-04-19 07:05:00|2041.6|2035.6|2044.4|2038.4|2044.9|2038.9|2041.4|2035.4|25
1618816200000|2021-04-19 07:10:00|2044.6|2038.6|2045.1|2039.1|2045.9|2039.9|2044.4|2038.4|18
1618816500000|2021-04-19 07:15:00|2044.9|2038.9|2042.9|2036.9|2044.9|2038.9|2042.1|2036.1|23
1618816800000|2021-04-19 07:20:00|2042.6|2036.6|2041.9|2035.9|2044.1|2038.1|2041.9|2035.9|13
1618817100000|2021-04-19 07:25:00|2042.4|2036.4|2043.4|2037.4|2044.6|2038.6|2042.4|2036.4|16
1618817400000|2021-04-19 07:30:00|2043.6|2037.6|2046.9|2040.9|2047.4|2041.4|2043.4|2037.4|21
1618817700000|2021-04-19 07:35:00|2047.1|2041.1|2045.1|2039.1|2047.1|2041.1|2044.6|2038.6|11
1618818000000|2021-04-19 07:40:00|2045.4|2039.4|2045.4|2039.4|2047.1|2041.1|2045.4|2039.4|12
1618818300000|2021-04-19 07:45:00|2045.1|2039.1|2050.6|2044.6|2051.1|2045.1|2045.1|2039.1|20
1618818600000|2021-04-19 07:50:00|2050.9|2044.9|2050.9|2044.9|2050.9|2044.9|2050.9|2044.9|1
1618818900000|2021-04-19 07:55:00|2051.4|2045.4|2052.6|2046.6|2055.4|2049.4|2051.4|2045.4|39
1618819200000|2021-04-19 08:00:00|2052.4|2046.4|2052.9|2046.9|2053.1|2047.1|2050.9|2044.9|14
1618819500000|2021-04-19 08:05:00|2053.4|2047.4|2052.9|2046.9|2053.4|2047.4|2052.9|2046.9|2
1618819800000|2021-04-19 08:10:00|2053.1|2047.1|2049.9|2043.9|2053.1|2047.1|2049.1|2043.1|14
1618820100000|2021-04-19 08:15:00|2050.1|2044.1|2048.9|2042.9|2051.4|2045.4|2048.1|2042.1|19
1618820400000|2021-04-19 08:20:00|2049.1|2043.1|2047.4|2041.4|2049.1|2043.1|2047.4|2041.4|3
1618820700000|2021-04-19 08:25:00|2047.6|2041.6|2047.4|2041.4|2048.4|2042.4|2047.1|2041.1|22
1618821000000|2021-04-19 08:30:00|2047.6|2041.6|2047.4|2041.4|2048.4|2042.4|2046.4|2040.4|12
1618821300000|2021-04-19 08:35:00|2047.6|2041.6|2049.4|2043.4|2050.4|2044.4|2047.6|2041.6|16
1618821600000|2021-04-19 08:40:00|2049.6|2043.6|2047.4|2041.4|2049.6|2043.6|2047.4|2041.4|6
1618821900000|2021-04-19 08:45:00|2047.6|2041.6|2050.1|2044.1|2050.1|2044.1|2047.6|2041.6|8
1618822200000|2021-04-19 08:50:00|2049.9|2043.9|2050.1|2044.1|2050.1|2044.1|2049.6|2043.6|4
1618822500000|2021-04-19 08:55:00|2049.9|2043.9|2053.6|2047.6|2053.6|2047.6|2049.9|2043.9|22
1618822800000|2021-04-19 09:00:00|2053.9|2047.9|2055.9|2049.9|2056.9|2050.9|2053.9|2047.9|19
1618823100000|2021-04-19 09:05:00|2055.6|2049.6|2053.9|2047.9|2056.1|2050.1|2053.4|2047.4|13
1618823400000|2021-04-19 09:10:00|2053.6|2047.6|2054.6|2048.6|2054.6|2048.6|2052.6|2046.6|14
1618823700000|2021-04-19 09:15:00|2053.9|2047.9|2054.1|2048.1|2054.9|2048.9|2052.6|2046.6|14
1618824000000|2021-04-19 09:20:00|2054.6|2048.6|2053.9|2047.9|2054.6|2048.6|2053.9|2047.9|2
1618824300000|2021-04-19 09:25:00|2053.4|2047.4|2052.6|2046.6|2053.6|2047.6|2052.1|2046.1|14
1618824600000|2021-04-19 09:30:00|2052.9|2046.9|2052.1|2046.1|2053.4|2047.4|2052.1|2046.1|7
1618824900000|2021-04-19 09:35:00|2052.4|2046.4|2052.6|2046.6|2053.4|2047.4|2051.1|2045.1|13
1618825200000|2021-04-19 09:40:00|2052.4|2046.4|2052.4|2046.4|2052.6|2046.6|2050.9|2044.9|9
1618825500000|2021-04-19 09:45:00|2051.4|2045.4|2051.6|2045.6|2051.6|2045.6|2050.9|2044.9|4
1618825800000|2021-04-19 09:50:00|2051.4|2045.4|2049.4|2043.4|2051.4|2045.4|2049.4|2043.4|7
1618826100000|2021-04-19 09:55:00|2048.9|2042.9|2049.4|2043.4|2049.4|2043.4|2048.6|2042.6|4
1618826400000|2021-04-19 10:00:00|2049.1|2043.1|2048.6|2042.6|2049.4|2043.4|2048.4|2042.4|9
1618826700000|2021-04-19 10:05:00|2048.4|2042.4|2049.4|2043.4|2049.4|2043.4|2047.9|2041.9|9
1618827000000|2021-04-19 10:10:00|2049.1|2043.1|2049.4|2043.4|2049.4|2043.4|2049.1|2043.1|2
1618827300000|2021-04-19 10:15:00|2049.1|2043.1|2050.4|2044.4|2050.4|2044.4|2049.1|2043.1|5
1618827600000|2021-04-19 10:20:00|2050.6|2044.6|2050.9|2044.9|2050.9|2044.9|2050.6|2044.6|2
1618827900000|2021-04-19 10:25:00|2050.6|2044.6|2050.9|2044.9|2050.9|2044.9|2050.4|2044.4|6
1618828200000|2021-04-19 10:30:00|2051.1|2045.1|2050.6|2044.6|2051.1|2045.1|2050.4|2044.4|5
1618828500000|2021-04-19 10:35:00|2050.9|2044.9|2051.1|2045.1|2051.6|2045.6|2050.9|2044.9|10
1618828800000|2021-04-19 10:40:00|2051.4|2045.4|2050.6|2044.6|2051.4|2045.4|2050.1|2044.1|5
1618829100000|2021-04-19 10:45:00|2050.4|2044.4|2049.4|2043.4|2050.6|2044.6|2049.4|2043.4|9
1618829400000|2021-04-19 10:50:00|2049.6|2043.6|2049.6|2043.6|2049.6|2043.6|2049.6|2043.6|1
1618829700000|2021-04-19 10:55:00|2049.9|2043.9|2050.4|2044.4|2050.4|2044.4|2049.9|2043.9|5
1618830000000|2021-04-19 11:00:00|2049.9|2043.9|2049.9|2043.9|2050.4|2044.4|2049.6|2043.6|4
1618830300000|2021-04-19 11:05:00|2050.4|2044.4|2050.9|2044.9|2050.9|2044.9|2049.6|2043.6|9
1618830600000|2021-04-19 11:10:00|2051.1|2045.1|2049.9|2043.9|2051.4|2045.4|2049.4|2043.4|10
1618830900000|2021-04-19 11:15:00|2050.6|2044.6|2051.1|2045.1|2051.1|2045.1|2050.6|2044.6|3
1618831200000|2021-04-19 11:20:00|2050.9|2044.9|2050.4|2044.4|2051.1|2045.1|2050.4|2044.4|9
1618831800000|2021-04-19 11:30:00|2050.1|2044.1|2045.6|2039.6|2050.1|2044.1|2045.6|2039.6|17
1618832100000|2021-04-19 11:35:00|2045.9|2039.9|2047.9|2041.9|2047.9|2041.9|2045.9|2039.9|9
1618832400000|2021-04-19 11:40:00|2047.6|2041.6|2048.4|2042.4|2048.4|2042.4|2047.6|2041.6|5
1618832700000|2021-04-19 11:45:00|2048.1|2042.1|2049.6|2043.6|2050.1|2044.1|2047.4|2041.4|46
1618833000000|2021-04-19 11:50:00|2049.9|2043.9|2049.4|2043.4|2050.6|2044.6|2049.4|2043.4|10
1618833300000|2021-04-19 11:55:00|2049.1|2043.1|2049.1|2043.1|2049.4|2043.4|2049.1|2043.1|5
1618833600000|2021-04-19 12:00:00|2048.9|2042.9|2049.9|2043.9|2050.1|2044.1|2048.6|2042.6|19
1618833900000|2021-04-19 12:05:00|2050.1|2044.1|2053.4|2047.4|2053.9|2047.9|2050.1|2044.1|11
1618834200000|2021-04-19 12:10:00|2052.9|2046.9|2051.6|2045.6|2053.4|2047.4|2051.6|2045.6|21
1618834500000|2021-04-19 12:15:00|2051.9|2045.9|2051.4|2045.4|2052.6|2046.6|2051.4|2045.4|15
1618834800000|2021-04-19 12:20:00|2050.4|2044.4|2051.4|2045.4|2051.4|2045.4|2050.1|2044.1|9
1618835100000|2021-04-19 12:25:00|2051.6|2045.6|2051.9|2045.9|2052.6|2046.6|2050.9|2044.9|19
1618835400000|2021-04-19 12:30:00|2051.6|2045.6|2052.1|2046.1|2052.9|2046.9|2051.4|2045.4|21
1618835700000|2021-04-19 12:35:00|2052.4|2046.4|2053.6|2047.6|2053.6|2047.6|2052.1|2046.1|24
1618836000000|2021-04-19 12:40:00|2053.4|2047.4|2053.1|2047.1|2053.4|2047.4|2052.9|2046.9|14
1618836300000|2021-04-19 12:45:00|2052.9|2046.9|2053.4|2047.4|2053.4|2047.4|2052.6|2046.6|6
1618836600000|2021-04-19 12:50:00|2053.6|2047.6|2055.4|2049.4|2055.4|2049.4|2053.4|2047.4|10
1618836900000|2021-04-19 12:55:00|2055.6|2049.6|2056.4|2050.4|2056.6|2050.6|2055.6|2049.6|12
1618837200000|2021-04-19 13:00:00|2056.9|2050.9|2058.1|2052.1|2061.4|2055.4|2056.6|2050.6|65
1618837500000|2021-04-19 13:05:00|2058.4|2052.4|2060.9|2054.9|2061.6|2055.6|2058.4|2052.4|58
1618837800000|2021-04-19 13:10:00|2061.1|2055.1|2059.4|2053.4|2061.4|2055.4|2059.4|2053.4|25
1618838100000|2021-04-19 13:15:00|2059.6|2053.6|2058.1|2052.1|2059.6|2053.6|2057.9|2051.9|18
1618838400000|2021-04-19 13:20:00|2057.9|2051.9|2059.1|2053.1|2059.1|2053.1|2056.1|2050.1|26
1618838700000|2021-04-19 13:25:00|2059.4|2053.4|2060.1|2054.1|2060.6|2054.6|2058.1|2052.1|21
1618839000000|2021-04-19 13:30:00|2059.9|2053.9|2059.6|2053.6|2060.4|2054.4|2059.1|2053.1|27
1618839300000|2021-04-19 13:35:00|2059.4|2053.4|2059.1|2053.1|2059.6|2053.6|2058.6|2052.6|10
1618839600000|2021-04-19 13:40:00|2059.4|2053.4|2059.4|2053.4|2060.6|2054.6|2059.1|2053.1|27
1618839900000|2021-04-19 13:45:00|2059.6|2053.6|2059.4|2053.4|2060.1|2054.1|2057.4|2051.4|30
1618840200000|2021-04-19 13:50:00|2059.1|2053.1|2057.9|2051.9|2059.1|2053.1|2056.9|2050.9|41
1618840500000|2021-04-19 13:55:00|2056.9|2050.9|2059.4|2053.4|2059.6|2053.6|2056.4|2050.4|32
1618840800000|2021-04-19 14:00:00|2059.6|2053.6|2057.4|2051.4|2061.6|2055.6|2057.4|2051.4|30
1618841100000|2021-04-19 14:05:00|2057.6|2051.6|2056.9|2050.9|2057.6|2051.6|2056.4|2050.4|17
1618841400000|2021-04-19 14:10:00|2057.1|2051.1|2057.6|2051.6|2057.6|2051.6|2056.4|2050.4|19
1618841700000|2021-04-19 14:15:00|2057.1|2051.1|2058.9|2052.9|2059.1|2053.1|2056.1|2050.1|35
1618842000000|2021-04-19 14:20:00|2057.9|2051.9|2057.6|2051.6|2058.1|2052.1|2056.9|2050.9|10
1618842300000|2021-04-19 14:25:00|2057.4|2051.4|2058.6|2052.6|2059.1|2053.1|2057.4|2051.4|15
1618842600000|2021-04-19 14:30:00|2056.9|2050.9|2057.1|2051.1|2058.9|2052.9|2056.9|2050.9|44
1618842900000|2021-04-19 14:35:00|2057.4|2051.4|2061.1|2055.1|2061.6|2055.6|2057.4|2051.4|17
1618843200000|2021-04-19 14:40:00|2061.6|2055.6|2061.9|2055.9|2061.9|2055.9|2060.9|2054.9|20
1618843500000|2021-04-19 14:45:00|2061.4|2055.4|2061.1|2055.1|2061.9|2055.9|2059.9|2053.9|21
1618843800000|2021-04-19 14:50:00|2060.9|2054.9|2061.1|2055.1|2061.6|2055.6|2059.6|2053.6|20
1618844100000|2021-04-19 14:55:00|2060.4|2054.4|2060.9|2054.9|2062.1|2056.1|2059.4|2053.4|35
1618844400000|2021-04-19 15:00:00|2061.1|2055.1|2061.9|2055.9|2062.1|2056.1|2061.1|2055.1|27
1618844700000|2021-04-19 15:05:00|2062.1|2056.1|2062.9|2056.9|2064.4|2058.4|2061.6|2055.6|26
1618845000000|2021-04-19 15:10:00|2062.6|2056.6|2062.9|2056.9|2063.4|2057.4|2061.9|2055.9|15
1618845300000|2021-04-19 15:15:00|2063.1|2057.1|2059.6|2053.6|2063.1|2057.1|2058.6|2052.6|115
1618845600000|2021-04-19 15:20:00|2059.9|2053.9|2060.6|2054.6|2060.6|2054.6|2059.1|2053.1|13
1618845900000|2021-04-19 15:25:00|2060.9|2054.9|2058.9|2052.9|2060.9|2054.9|2058.9|2052.9|13
1618846200000|2021-04-19 15:30:00|2059.1|2053.1|2059.4|2053.4|2059.6|2053.6|2058.9|2052.9|4
1618846500000|2021-04-19 15:35:00|2059.1|2053.1|2059.1|2053.1|2059.1|2053.1|2059.1|2053.1|1
1618846800000|2021-04-19 15:40:00|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|2059.1|2053.1|3
1618847100000|2021-04-19 15:45:00|2059.9|2053.9|2059.1|2053.1|2060.1|2054.1|2059.1|2053.1|5
1618847700000|2021-04-19 15:55:00|2059.4|2053.4|2059.1|2053.1|2059.4|2053.4|2058.9|2052.9|4
1618848600000|2021-04-19 16:10:00|2059.4|2053.4|2058.9|2052.9|2059.4|2053.4|2058.9|2052.9|2
1618848900000|2021-04-19 16:15:00|2058.6|2052.6|2058.6|2052.6|2058.6|2052.6|2058.6|2052.6|1
1618849500000|2021-04-19 16:25:00|2058.9|2052.9|2058.9|2052.9|2058.9|2052.9|2058.9|2052.9|1
1618849800000|2021-04-19 16:30:00|2058.6|2052.6|2058.6|2052.6|2058.9|2052.9|2058.6|2052.6|3
1618850400000|2021-04-19 16:40:00|2058.9|2052.9|2058.9|2052.9|2059.4|2053.4|2058.6|2052.6|6
1618850700000|2021-04-19 16:45:00|2058.6|2052.6|2058.1|2052.1|2058.6|2052.6|2057.9|2051.9|14
1618851000000|2021-04-19 16:50:00|2058.4|2052.4|2058.9|2052.9|2058.9|2052.9|2058.4|2052.4|2
1618851300000|2021-04-19 16:55:00|2059|2053|2060.4|2054.4|2060.6|2054.6|2058.8|2052.8|13
1618876800000|2021-04-20 00:00:00|2062.1|2056.1|2062.6|2056.6|2063.6|2057.6|2062.1|2056.1|6
1618877100000|2021-04-20 00:05:00|2062.1|2056.1|2061.1|2055.1|2062.1|2056.1|2060.6|2054.6|6
1618877400000|2021-04-20 00:10:00|2060.9|2054.9|2060.6|2054.6|2060.9|2054.9|2060.6|2054.6|2
1618878000000|2021-04-20 00:20:00|2060.9|2054.9|2060.9|2054.9|2060.9|2054.9|2060.9|2054.9|1
1618878900000|2021-04-20 00:35:00|2060.6|2054.6|2060.6|2054.6|2060.6|2054.6|2059.6|2053.6|6
1618880100000|2021-04-20 00:55:00|2058.4|2052.4|2058.1|2052.1|2058.4|2052.4|2057.9|2051.9|3
1618880400000|2021-04-20 01:00:00|2058.4|2052.4|2058.6|2052.6|2058.6|2052.6|2058.4|2052.4|2
1618880700000|2021-04-20 01:05:00|2059.4|2053.4|2060.9|2054.9|2060.9|2054.9|2059.4|2053.4|5
1618881300000|2021-04-20 01:15:00|2061.1|2055.1|2061.6|2055.6|2062.1|2056.1|2060.9|2054.9|17
1618881600000|2021-04-20 01:20:00|2061.1|2055.1|2061.4|2055.4|2061.6|2055.6|2060.9|2054.9|16
1618881900000|2021-04-20 01:25:00|2061.6|2055.6|2059.4|2053.4|2061.6|2055.6|2058.1|2052.1|20
1618882200000|2021-04-20 01:30:00|2059.1|2053.1|2061.1|2055.1|2061.4|2055.4|2058.9|2052.9|21
1618882500000|2021-04-20 01:35:00|2060.9|2054.9|2057.1|2051.1|2061.1|2055.1|2056.9|2050.9|31
1618882800000|2021-04-20 01:40:00|2056.9|2050.9|2057.1|2051.1|2057.1|2051.1|2056.6|2050.6|14
1618883100000|2021-04-20 01:45:00|2057.4|2051.4|2058.9|2052.9|2058.9|2052.9|2057.1|2051.1|15
1618883400000|2021-04-20 01:50:00|2058.6|2052.6|2060.6|2054.6|2060.6|2054.6|2058.6|2052.6|14
1618883700000|2021-04-20 01:55:00|2060.9|2054.9|2062.1|2056.1|2062.6|2056.6|2060.9|2054.9|11
1618884000000|2021-04-20 02:00:00|2062.4|2056.4|2064.6|2058.6|2065.4|2059.4|2062.4|2056.4|33
1618884300000|2021-04-20 02:05:00|2064.9|2058.9|2064.4|2058.4|2065.4|2059.4|2063.9|2057.9|50
1618884600000|2021-04-20 02:10:00|2064.1|2058.1|2063.4|2057.4|2064.1|2058.1|2062.4|2056.4|24
1618885200000|2021-04-20 02:20:00|2062.4|2056.4|2062.1|2056.1|2062.4|2056.4|2061.9|2055.9|4
1618885800000|2021-04-20 02:30:00|2062.4|2056.4|2062.9|2056.9|2062.9|2056.9|2062.1|2056.1|18
1618886100000|2021-04-20 02:35:00|2062.4|2056.4|2062.1|2056.1|2062.9|2056.9|2061.4|2055.4|41
1618886400000|2021-04-20 02:40:00|2061.9|2055.9|2062.1|2056.1|2062.1|2056.1|2061.6|2055.6|19
1618886700000|2021-04-20 02:45:00|2062.4|2056.4|2062.1|2056.1|2062.4|2056.4|2062.1|2056.1|6
1618887000000|2021-04-20 02:50:00|2062.4|2056.4|2062.4|2056.4|2062.4|2056.4|2062.1|2056.1|9
1618887300000|2021-04-20 02:55:00|2062.1|2056.1|2062.1|2056.1|2062.4|2056.4|2062.1|2056.1|3
1618887600000|2021-04-20 03:00:00|2062.9|2056.9|2064.6|2058.6|2064.6|2058.6|2062.1|2056.1|60
1618887900000|2021-04-20 03:05:00|2064.9|2058.9|2065.4|2059.4|2066.1|2060.1|2064.4|2058.4|40
1618888200000|2021-04-20 03:10:00|2064.6|2058.6|2065.9|2059.9|2066.4|2060.4|2064.6|2058.6|13
1618888500000|2021-04-20 03:15:00|2066.1|2060.1|2066.4|2060.4|2066.4|2060.4|2066.1|2060.1|2
1618888800000|2021-04-20 03:20:00|2067.4|2061.4|2065.1|2059.1|2067.4|2061.4|2064.9|2058.9|9
1618889100000|2021-04-20 03:25:00|2065.4|2059.4|2065.9|2059.9|2066.4|2060.4|2065.4|2059.4|4
1618889400000|2021-04-20 03:30:00|2066.1|2060.1|2063.4|2057.4|2066.4|2060.4|2063.4|2057.4|18
1618889700000|2021-04-20 03:35:00|2062.9|2056.9|2062.9|2056.9|2062.9|2056.9|2061.9|2055.9|8
1618890000000|2021-04-20 03:40:00|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|1
1618890300000|2021-04-20 03:45:00|2062.9|2056.9|2063.1|2057.1|2063.4|2057.4|2062.9|2056.9|6
1618890600000|2021-04-20 03:50:00|2062.9|2056.9|2063.6|2057.6|2063.6|2057.6|2062.9|2056.9|10
1618891200000|2021-04-20 04:00:00|2063.4|2057.4|2063.4|2057.4|2063.4|2057.4|2063.4|2057.4|1
1618891800000|2021-04-20 04:10:00|2063.1|2057.1|2063.4|2057.4|2064.1|2058.1|2063.1|2057.1|5
1618892400000|2021-04-20 04:20:00|2064.1|2058.1|2065.1|2059.1|2066.6|2060.6|2064.1|2058.1|7
1618892700000|2021-04-20 04:25:00|2064.9|2058.9|2065.1|2059.1|2065.1|2059.1|2064.9|2058.9|2
1618893000000|2021-04-20 04:30:00|2064.9|2058.9|2063.9|2057.9|2064.9|2058.9|2063.6|2057.6|6
1618893600000|2021-04-20 04:40:00|2064.4|2058.4|2064.4|2058.4|2064.4|2058.4|2064.4|2058.4|1
1618894500000|2021-04-20 04:55:00|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|1
1618895400000|2021-04-20 05:10:00|2064.4|2058.4|2064.9|2058.9|2064.9|2058.9|2064.4|2058.4|5
1618895700000|2021-04-20 05:15:00|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|1
1618896600000|2021-04-20 05:30:00|2064.9|2058.9|2066.1|2060.1|2067.6|2061.6|2064.9|2058.9|16
1618896900000|2021-04-20 05:35:00|2065.9|2059.9|2066.6|2060.6|2066.6|2060.6|2065.9|2059.9|10
1618897200000|2021-04-20 05:40:00|2066.9|2060.9|2067.6|2061.6|2067.9|2061.9|2066.6|2060.6|18
1618897500000|2021-04-20 05:45:00|2067.9|2061.9|2068.4|2062.4|2068.4|2062.4|2067.9|2061.9|2
1618897800000|2021-04-20 05:50:00|2068.6|2062.6|2067.9|2061.9|2068.6|2062.6|2067.4|2061.4|7
1618898100000|2021-04-20 05:55:00|2068.1|2062.1|2068.6|2062.6|2068.9|2062.9|2068.1|2062.1|9
1618898400000|2021-04-20 06:00:00|2068.9|2062.9|2068.6|2062.6|2069.1|2063.1|2067.9|2061.9|34
1618898700000|2021-04-20 06:05:00|2068.4|2062.4|2068.6|2062.6|2068.6|2062.6|2068.4|2062.4|4
1618899000000|2021-04-20 06:10:00|2068.4|2062.4|2068.4|2062.4|2068.6|2062.6|2068.4|2062.4|3
1618899300000|2021-04-20 06:15:00|2067.6|2061.6|2067.4|2061.4|2067.6|2061.6|2067.1|2061.1|8
1618899600000|2021-04-20 06:20:00|2067.9|2061.9|2066.9|2060.9|2067.9|2061.9|2066.9|2060.9|5
1618899900000|2021-04-20 06:25:00|2066.6|2060.6|2065.9|2059.9|2067.6|2061.6|2064.9|2058.9|26
1618900200000|2021-04-20 06:30:00|2066.1|2060.1|2066.4|2060.4|2067.9|2061.9|2065.9|2059.9|71
1618900500000|2021-04-20 06:35:00|2065.4|2059.4|2066.4|2060.4|2066.6|2060.6|2064.6|2058.6|18
1618900800000|2021-04-20 06:40:00|2066.6|2060.6|2064.6|2058.6|2066.9|2060.9|2064.1|2058.1|42
1618901100000|2021-04-20 06:45:00|2064.1|2058.1|2065.9|2059.9|2066.1|2060.1|2064.1|2058.1|11
1618901400000|2021-04-20 06:50:00|2066.1|2060.1|2062.9|2056.9|2066.1|2060.1|2062.4|2056.4|15
1618901700000|2021-04-20 06:55:00|2063.1|2057.1|2063.4|2057.4|2064.6|2058.6|2062.9|2056.9|27
1618902000000|2021-04-20 07:00:00|2063.9|2057.9|2062.4|2056.4|2066.1|2060.1|2062.1|2056.1|34
1618902300000|2021-04-20 07:05:00|2062.6|2056.6|2061.6|2055.6|2063.1|2057.1|2058.9|2052.9|37
1618902600000|2021-04-20 07:10:00|2061.9|2055.9|2058.4|2052.4|2061.9|2055.9|2058.4|2052.4|13
1618902900000|2021-04-20 07:15:00|2058.6|2052.6|2058.4|2052.4|2061.4|2055.4|2057.4|2051.4|23
1618903200000|2021-04-20 07:20:00|2057.9|2051.9|2062.6|2056.6|2063.4|2057.4|2057.9|2051.9|24
1618903500000|2021-04-20 07:25:00|2062.9|2056.9|2062.6|2056.6|2063.1|2057.1|2061.9|2055.9|13
1618903800000|2021-04-20 07:30:00|2062.9|2056.9|2064.9|2058.9|2065.9|2059.9|2062.9|2056.9|19
1618904100000|2021-04-20 07:35:00|2064.6|2058.6|2064.4|2058.4|2065.6|2059.6|2063.9|2057.9|12
1618904400000|2021-04-20 07:40:00|2063.9|2057.9|2064.9|2058.9|2065.4|2059.4|2063.6|2057.6|25
1618904700000|2021-04-20 07:45:00|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|2063.1|2057.1|14
1618905000000|2021-04-20 07:50:00|2064.9|2058.9|2063.6|2057.6|2064.9|2058.9|2063.6|2057.6|8
1618905300000|2021-04-20 07:55:00|2062.1|2056.1|2062.6|2056.6|2062.6|2056.6|2062.1|2056.1|10
1618905600000|2021-04-20 08:00:00|2062.4|2056.4|2061.9|2055.9|2064.1|2058.1|2061.4|2055.4|16
1618905900000|2021-04-20 08:05:00|2062.1|2056.1|2062.4|2056.4|2063.4|2057.4|2061.4|2055.4|12
1618906200000|2021-04-20 08:10:00|2062.1|2056.1|2061.9|2055.9|2062.1|2056.1|2061.6|2055.6|6
1618906500000|2021-04-20 08:15:00|2061.4|2055.4|2060.1|2054.1|2061.9|2055.9|2059.1|2053.1|29
1618906800000|2021-04-20 08:20:00|2060.4|2054.4|2057.6|2051.6|2060.4|2054.4|2057.1|2051.1|21
1618907100000|2021-04-20 08:25:00|2057.4|2051.4|2055.4|2049.4|2057.4|2051.4|2054.6|2048.6|56
1618907400000|2021-04-20 08:30:00|2055.6|2049.6|2053.6|2047.6|2056.1|2050.1|2053.6|2047.6|19
1618907700000|2021-04-20 08:35:00|2053.4|2047.4|2053.9|2047.9|2053.9|2047.9|2052.4|2046.4|16
1618908000000|2021-04-20 08:40:00|2054.1|2048.1|2055.1|2049.1|2056.1|2050.1|2054.1|2048.1|14
1618908300000|2021-04-20 08:45:00|2055.4|2049.4|2054.9|2048.9|2055.6|2049.6|2053.1|2047.1|17
1618908600000|2021-04-20 08:50:00|2054.4|2048.4|2050.6|2044.6|2054.4|2048.4|2050.6|2044.6|27
1618908900000|2021-04-20 08:55:00|2050.9|2044.9|2049.6|2043.6|2051.6|2045.6|2049.6|2043.6|11
1618909200000|2021-04-20 09:00:00|2050.1|2044.1|2050.6|2044.6|2050.6|2044.6|2049.9|2043.9|8
1618909500000|2021-04-20 09:05:00|2050.4|2044.4|2050.9|2044.9|2051.4|2045.4|2050.4|2044.4|9
1618909800000|2021-04-20 09:10:00|2050.4|2044.4|2050.9|2044.9|2051.1|2045.1|2050.1|2044.1|7
1618910100000|2021-04-20 09:15:00|2050.6|2044.6|2047.6|2041.6|2050.6|2044.6|2047.4|2041.4|12
1618910400000|2021-04-20 09:20:00|2047.9|2041.9|2047.6|2041.6|2050.1|2044.1|2047.6|2041.6|26
1618910700000|2021-04-20 09:25:00|2047.9|2041.9|2047.6|2041.6|2048.1|2042.1|2045.1|2039.1|13
1618911000000|2021-04-20 09:30:00|2047.4|2041.4|2046.4|2040.4|2047.4|2041.4|2045.4|2039.4|17
1618911300000|2021-04-20 09:35:00|2046.6|2040.6|2049.9|2043.9|2050.4|2044.4|2046.6|2040.6|21
1618911600000|2021-04-20 09:40:00|2049.6|2043.6|2048.9|2042.9|2050.1|2044.1|2048.9|2042.9|5
1618911900000|2021-04-20 09:45:00|2048.6|2042.6|2050.4|2044.4|2050.4|2044.4|2048.4|2042.4|13
1618912200000|2021-04-20 09:50:00|2051.1|2045.1|2050.6|2044.6|2052.1|2046.1|2050.4|2044.4|7
1618912500000|2021-04-20 09:55:00|2050.9|2044.9|2051.1|2045.1|2051.9|2045.9|2050.9|2044.9|5
1618912800000|2021-04-20 10:00:00|2051.4|2045.4|2050.1|2044.1|2051.6|2045.6|2050.1|2044.1|8
1618913100000|2021-04-20 10:05:00|2050.4|2044.4|2050.1|2044.1|2050.4|2044.4|2047.1|2041.1|22
1618913400000|2021-04-20 10:10:00|2049.9|2043.9|2049.1|2043.1|2049.9|2043.9|2048.9|2042.9|12
1618913700000|2021-04-20 10:15:00|2049.4|2043.4|2049.4|2043.4|2049.9|2043.9|2049.1|2043.1|11
1618914000000|2021-04-20 10:20:00|2049.9|2043.9|2049.4|2043.4|2050.4|2044.4|2049.4|2043.4|12
1618914300000|2021-04-20 10:25:00|2049.9|2043.9|2049.1|2043.1|2051.1|2045.1|2048.9|2042.9|13
1618914600000|2021-04-20 10:30:00|2049.4|2043.4|2048.9|2042.9|2050.6|2044.6|2048.9|2042.9|12
1618914900000|2021-04-20 10:35:00|2049.1|2043.1|2049.1|2043.1|2049.6|2043.6|2049.1|2043.1|9
1618915200000|2021-04-20 10:40:00|2049.4|2043.4|2049.6|2043.6|2049.6|2043.6|2049.4|2043.4|6
1618915500000|2021-04-20 10:45:00|2049.9|2043.9|2050.9|2044.9|2050.9|2044.9|2049.4|2043.4|10
1618915800000|2021-04-20 10:50:00|2050.6|2044.6|2050.9|2044.9|2051.1|2045.1|2050.6|2044.6|4
1618916100000|2021-04-20 10:55:00|2050.4|2044.4|2050.9|2044.9|2051.4|2045.4|2049.9|2043.9|11
1618916400000|2021-04-20 11:00:00|2050.6|2044.6|2050.9|2044.9|2051.6|2045.6|2049.9|2043.9|16
1618916700000|2021-04-20 11:05:00|2050.6|2044.6|2049.6|2043.6|2050.6|2044.6|2049.6|2043.6|6
1618917000000|2021-04-20 11:10:00|2049.9|2043.9|2049.4|2043.4|2050.9|2044.9|2049.4|2043.4|10
1618917300000|2021-04-20 11:15:00|2049.1|2043.1|2049.1|2043.1|2049.1|2043.1|2048.6|2042.6|12
1618917600000|2021-04-20 11:20:00|2049.4|2043.4|2050.6|2044.6|2051.4|2045.4|2049.4|2043.4|9
1618917900000|2021-04-20 11:25:00|2050.9|2044.9|2050.9|2044.9|2051.1|2045.1|2049.1|2043.1|14
1618918200000|2021-04-20 11:30:00|2050.6|2044.6|2051.4|2045.4|2051.4|2045.4|2050.6|2044.6|8
1618918500000|2021-04-20 11:35:00|2051.6|2045.6|2053.9|2047.9|2054.4|2048.4|2050.9|2044.9|25
1618918800000|2021-04-20 11:40:00|2053.6|2047.6|2053.1|2047.1|2053.6|2047.6|2052.9|2046.9|5
1618919100000|2021-04-20 11:45:00|2052.9|2046.9|2052.9|2046.9|2053.9|2047.9|2051.4|2045.4|59
1618919400000|2021-04-20 11:50:00|2053.1|2047.1|2052.6|2046.6|2053.1|2047.1|2051.6|2045.6|18
1618919700000|2021-04-20 11:55:00|2052.4|2046.4|2051.4|2045.4|2052.9|2046.9|2051.4|2045.4|15
1618920000000|2021-04-20 12:00:00|2051.6|2045.6|2051.4|2045.4|2052.9|2046.9|2051.4|2045.4|17
1618920300000|2021-04-20 12:05:00|2051.6|2045.6|2053.9|2047.9|2053.9|2047.9|2051.6|2045.6|14
1618920600000|2021-04-20 12:10:00|2053.4|2047.4|2053.6|2047.6|2054.6|2048.6|2053.4|2047.4|25
1618920900000|2021-04-20 12:15:00|2053.9|2047.9|2053.9|2047.9|2053.9|2047.9|2052.4|2046.4|21
1618921200000|2021-04-20 12:20:00|2054.1|2048.1|2052.1|2046.1|2054.6|2048.6|2051.4|2045.4|20
1618921500000|2021-04-20 12:25:00|2052.4|2046.4|2050.9|2044.9|2052.6|2046.6|2050.4|2044.4|24
1618921800000|2021-04-20 12:30:00|2051.1|2045.1|2050.6|2044.6|2051.1|2045.1|2050.1|2044.1|17
1618922100000|2021-04-20 12:35:00|2050.4|2044.4|2049.4|2043.4|2050.4|2044.4|2048.9|2042.9|17
1618922400000|2021-04-20 12:40:00|2049.6|2043.6|2050.4|2044.4|2050.4|2044.4|2049.6|2043.6|9
1618922700000|2021-04-20 12:45:00|2050.1|2044.1|2050.4|2044.4|2050.4|2044.4|2050.1|2044.1|2
1618923000000|2021-04-20 12:50:00|2050.6|2044.6|2051.9|2045.9|2053.9|2047.9|2050.6|2044.6|7
1618923300000|2021-04-20 12:55:00|2051.6|2045.6|2053.6|2047.6|2053.9|2047.9|2051.1|2045.1|16
1618923600000|2021-04-20 13:00:00|2053.9|2047.9|2058.9|2052.9|2062.1|2056.1|2053.9|2047.9|142
1618923900000|2021-04-20 13:05:00|2058.6|2052.6|2058.9|2052.9|2059.9|2053.9|2056.6|2050.6|38
1618924200000|2021-04-20 13:10:00|2059.1|2053.1|2060.4|2054.4|2060.6|2054.6|2059.1|2053.1|14
1618924500000|2021-04-20 13:15:00|2060.1|2054.1|2059.6|2053.6|2060.1|2054.1|2057.9|2051.9|39
1618924800000|2021-04-20 13:20:00|2059.4|2053.4|2059.1|2053.1|2059.9|2053.9|2058.6|2052.6|19
1618925100000|2021-04-20 13:25:00|2058.9|2052.9|2059.9|2053.9|2060.6|2054.6|2058.6|2052.6|16
1618925400000|2021-04-20 13:30:00|2060.1|2054.1|2061.6|2055.6|2061.6|2055.6|2059.4|2053.4|16
1618925700000|2021-04-20 13:35:00|2061.4|2055.4|2060.9|2054.9|2062.1|2056.1|2060.9|2054.9|12
1618926000000|2021-04-20 13:40:00|2061.1|2055.1|2061.6|2055.6|2062.1|2056.1|2060.9|2054.9|13
1618926300000|2021-04-20 13:45:00|2061.1|2055.1|2059.9|2053.9|2061.9|2055.9|2059.6|2053.6|22
1618926600000|2021-04-20 13:50:00|2060.4|2054.4|2061.6|2055.6|2061.9|2055.9|2060.1|2054.1|15
1618926900000|2021-04-20 13:55:00|2061.4|2055.4|2059.9|2053.9|2061.6|2055.6|2059.6|2053.6|10
1618927200000|2021-04-20 14:00:00|2060.6|2054.6|2059.4|2053.4|2061.6|2055.6|2059.4|2053.4|21
1618927500000|2021-04-20 14:05:00|2059.9|2053.9|2061.1|2055.1|2061.4|2055.4|2059.9|2053.9|21
1618927800000|2021-04-20 14:10:00|2061.4|2055.4|2061.4|2055.4|2061.6|2055.6|2060.6|2054.6|18
1618928100000|2021-04-20 14:15:00|2061.1|2055.1|2061.9|2055.9|2061.9|2055.9|2060.4|2054.4|13
1618928400000|2021-04-20 14:20:00|2061.6|2055.6|2060.4|2054.4|2062.1|2056.1|2059.9|2053.9|33
1618928700000|2021-04-20 14:25:00|2060.6|2054.6|2059.4|2053.4|2060.6|2054.6|2058.1|2052.1|19
1618929000000|2021-04-20 14:30:00|2059.1|2053.1|2059.9|2053.9|2060.6|2054.6|2058.6|2052.6|14
1618929300000|2021-04-20 14:35:00|2059.6|2053.6|2056.4|2050.4|2059.6|2053.6|2055.4|2049.4|31
1618929600000|2021-04-20 14:40:00|2056.1|2050.1|2054.9|2048.9|2056.1|2050.1|2050.4|2044.4|55
1618929900000|2021-04-20 14:45:00|2054.6|2048.6|2056.4|2050.4|2056.4|2050.4|2054.4|2048.4|23
1618930200000|2021-04-20 14:50:00|2056.1|2050.1|2049.6|2043.6|2056.1|2050.1|2048.6|2042.6|63
1618930500000|2021-04-20 14:55:00|2049.4|2043.4|2052.4|2046.4|2052.9|2046.9|2048.1|2042.1|74
1618930800000|2021-04-20 15:00:00|2051.9|2045.9|2047.4|2041.4|2052.4|2046.4|2047.1|2041.1|79
1618931100000|2021-04-20 15:05:00|2047.1|2041.1|2037.4|2031.4|2047.4|2041.4|2036.1|2030.1|59
1618931400000|2021-04-20 15:10:00|2037.1|2031.1|2037.9|2031.9|2038.1|2032.1|2035.9|2029.9|79
1618931700000|2021-04-20 15:15:00|2036.6|2030.6|2029.4|2023.4|2039.6|2033.6|2028.4|2022.4|217
1618932000000|2021-04-20 15:20:00|2029.6|2023.6|2030.6|2024.6|2032.6|2026.6|2028.6|2022.6|46
1618932300000|2021-04-20 15:25:00|2030.4|2024.4|2027.9|2021.9|2030.4|2024.4|2027.4|2021.4|35
1618932600000|2021-04-20 15:30:00|2028.1|2022.1|2028.9|2022.9|2029.9|2023.9|2027.6|2021.6|19
1618932900000|2021-04-20 15:35:00|2027.6|2021.6|2030.4|2024.4|2030.4|2024.4|2024.9|2018.9|24
1618933200000|2021-04-20 15:40:00|2030.6|2024.6|2033.1|2027.1|2033.6|2027.6|2029.4|2023.4|16
1618933500000|2021-04-20 15:45:00|2032.9|2026.9|2032.1|2026.1|2032.9|2026.9|2030.6|2024.6|17
1618933800000|2021-04-20 15:50:00|2031.6|2025.6|2032.1|2026.1|2032.9|2026.9|2031.6|2025.6|9
1618934100000|2021-04-20 15:55:00|2033.1|2027.1|2032.6|2026.6|2033.1|2027.1|2032.4|2026.4|4
1618934400000|2021-04-20 16:00:00|2032.9|2026.9|2032.1|2026.1|2032.9|2026.9|2032.1|2026.1|5
1618935000000|2021-04-20 16:10:00|2032.4|2026.4|2032.1|2026.1|2032.4|2026.4|2032.1|2026.1|2
1618935300000|2021-04-20 16:15:00|2032.6|2026.6|2032.4|2026.4|2032.9|2026.9|2032.1|2026.1|11
1618935600000|2021-04-20 16:20:00|2032.9|2026.9|2032.4|2026.4|2032.9|2026.9|2032.1|2026.1|7
1618935900000|2021-04-20 16:25:00|2032.6|2026.6|2032.4|2026.4|2032.6|2026.6|2032.1|2026.1|4
1618936200000|2021-04-20 16:30:00|2032.1|2026.1|2032.9|2026.9|2033.1|2027.1|2031.9|2025.9|7
1618936500000|2021-04-20 16:35:00|2032.6|2026.6|2032.6|2026.6|2032.9|2026.9|2032.6|2026.6|3
1618936800000|2021-04-20 16:40:00|2033.6|2027.6|2033.4|2027.4|2033.6|2027.6|2032.6|2026.6|14
1618937100000|2021-04-20 16:45:00|2033.1|2027.1|2033.6|2027.6|2033.6|2027.6|2033.1|2027.1|3
1618937400000|2021-04-20 16:50:00|2033.4|2027.4|2029.9|2023.9|2033.4|2027.4|2029.6|2023.6|14
1618937700000|2021-04-20 16:55:00|2030|2024|2029.3|2023.3|2030|2024|2029.3|2023.3|13
1618963200000|2021-04-21 00:00:00|2029.9|2023.9|2029.9|2023.9|2029.9|2023.9|2029.9|2023.9|1
1618963800000|2021-04-21 00:10:00|2029.6|2023.6|2029.4|2023.4|2029.6|2023.6|2029.4|2023.4|2
1618964100000|2021-04-21 00:15:00|2029.6|2023.6|2029.6|2023.6|2029.6|2023.6|2029.4|2023.4|3
1618964400000|2021-04-21 00:20:00|2030.6|2024.6|2030.1|2024.1|2030.6|2024.6|2030.1|2024.1|2
1618964700000|2021-04-21 00:25:00|2031.6|2025.6|2031.1|2025.1|2032.1|2026.1|2031.1|2025.1|23
1618965600000|2021-04-21 00:40:00|2030.6|2024.6|2030.6|2024.6|2030.6|2024.6|2030.6|2024.6|1
1618966200000|2021-04-21 00:50:00|2030.4|2024.4|2030.4|2024.4|2030.4|2024.4|2030.4|2024.4|1
1618966800000|2021-04-21 01:00:00|2030.9|2024.9|2035.4|2029.4|2035.4|2029.4|2030.4|2024.4|93
1618967100000|2021-04-21 01:05:00|2035.1|2029.1|2035.4|2029.4|2035.4|2029.4|2034.9|2028.9|4
1618967400000|2021-04-21 01:10:00|2036.9|2030.9|2035.4|2029.4|2036.9|2030.9|2035.4|2029.4|4
1618967700000|2021-04-21 01:15:00|2034.4|2028.4|2037.1|2031.1|2037.1|2031.1|2033.9|2027.9|69
1618968000000|2021-04-21 01:20:00|2036.9|2030.9|2035.9|2029.9|2037.1|2031.1|2035.9|2029.9|11
1618968300000|2021-04-21 01:25:00|2035.6|2029.6|2035.6|2029.6|2035.6|2029.6|2035.6|2029.6|1
1618968900000|2021-04-21 01:35:00|2035.4|2029.4|2036.6|2030.6|2036.6|2030.6|2035.4|2029.4|6
1618969200000|2021-04-21 01:40:00|2036.9|2030.9|2037.6|2031.6|2037.6|2031.6|2036.9|2030.9|11
1618969500000|2021-04-21 01:45:00|2037.4|2031.4|2035.4|2029.4|2037.4|2031.4|2035.1|2029.1|7
1618970100000|2021-04-21 01:55:00|2036.1|2030.1|2036.4|2030.4|2036.6|2030.6|2036.1|2030.1|8
1618970400000|2021-04-21 02:00:00|2035.9|2029.9|2035.4|2029.4|2035.9|2029.9|2035.1|2029.1|13
1618970700000|2021-04-21 02:05:00|2035.6|2029.6|2035.9|2029.9|2036.1|2030.1|2035.4|2029.4|10
1618971000000|2021-04-21 02:10:00|2035.6|2029.6|2036.6|2030.6|2036.6|2030.6|2035.6|2029.6|10
1618971300000|2021-04-21 02:15:00|2036.4|2030.4|2035.4|2029.4|2036.4|2030.4|2035.4|2029.4|2
1618972200000|2021-04-21 02:30:00|2035.6|2029.6|2036.1|2030.1|2036.1|2030.1|2035.6|2029.6|5
1618972500000|2021-04-21 02:35:00|2037.1|2031.1|2036.9|2030.9|2037.1|2031.1|2036.4|2030.4|3
1618972800000|2021-04-21 02:40:00|2036.6|2030.6|2037.1|2031.1|2037.1|2031.1|2036.6|2030.6|5
1618973100000|2021-04-21 02:45:00|2036.6|2030.6|2036.9|2030.9|2037.1|2031.1|2036.6|2030.6|3
1618973400000|2021-04-21 02:50:00|2037.1|2031.1|2037.1|2031.1|2037.1|2031.1|2036.9|2030.9|5
1618973700000|2021-04-21 02:55:00|2037.4|2031.4|2037.1|2031.1|2037.4|2031.4|2037.1|2031.1|2
1618974000000|2021-04-21 03:00:00|2037.4|2031.4|2037.1|2031.1|2037.4|2031.4|2037.1|2031.1|4
1618974300000|2021-04-21 03:05:00|2037.4|2031.4|2037.1|2031.1|2037.4|2031.4|2037.1|2031.1|16
1618974600000|2021-04-21 03:10:00|2037.4|2031.4|2039.9|2033.9|2040.1|2034.1|2037.4|2031.4|15
1618974900000|2021-04-21 03:15:00|2039.6|2033.6|2040.1|2034.1|2040.1|2034.1|2039.6|2033.6|3
1618975200000|2021-04-21 03:20:00|2040.4|2034.4|2040.1|2034.1|2040.4|2034.4|2040.1|2034.1|2
1618975500000|2021-04-21 03:25:00|2039.6|2033.6|2039.6|2033.6|2040.1|2034.1|2039.6|2033.6|8
1618980300000|2021-04-21 04:45:00|2039.4|2033.4|2039.6|2033.6|2039.6|2033.6|2039.4|2033.4|2
1618980900000|2021-04-21 04:55:00|2039.4|2033.4|2036.9|2030.9|2039.4|2033.4|2036.9|2030.9|4
1618981200000|2021-04-21 05:00:00|2036.4|2030.4|2036.1|2030.1|2036.4|2030.4|2036.1|2030.1|2
1618982400000|2021-04-21 05:20:00|2036.4|2030.4|2036.1|2030.1|2036.4|2030.4|2036.1|2030.1|2
1618983000000|2021-04-21 05:30:00|2037.4|2031.4|2035.6|2029.6|2037.4|2031.4|2032.9|2026.9|29
1618983300000|2021-04-21 05:35:00|2035.4|2029.4|2036.1|2030.1|2036.1|2030.1|2035.4|2029.4|3
1618983600000|2021-04-21 05:40:00|2035.9|2029.9|2036.4|2030.4|2036.4|2030.4|2035.9|2029.9|3
1618983900000|2021-04-21 05:45:00|2036.1|2030.1|2036.4|2030.4|2036.4|2030.4|2036.1|2030.1|2
1618984200000|2021-04-21 05:50:00|2036.6|2030.6|2035.4|2029.4|2037.1|2031.1|2035.1|2029.1|8
1618984500000|2021-04-21 05:55:00|2035.6|2029.6|2036.9|2030.9|2036.9|2030.9|2035.6|2029.6|13
1618984800000|2021-04-21 06:00:00|2036.6|2030.6|2036.6|2030.6|2036.6|2030.6|2036.6|2030.6|1
1618985400000|2021-04-21 06:10:00|2036.4|2030.4|2035.6|2029.6|2036.4|2030.4|2035.6|2029.6|2
1618986000000|2021-04-21 06:20:00|2035.4|2029.4|2032.1|2026.1|2035.4|2029.4|2032.1|2026.1|29
1618986300000|2021-04-21 06:25:00|2030.1|2024.1|2031.4|2025.4|2031.6|2025.6|2029.9|2023.9|17
1618986600000|2021-04-21 06:30:00|2031.1|2025.1|2031.6|2025.6|2031.6|2025.6|2031.1|2025.1|8
1618986900000|2021-04-21 06:35:00|2032.1|2026.1|2033.1|2027.1|2033.1|2027.1|2032.1|2026.1|9
1618987200000|2021-04-21 06:40:00|2032.9|2026.9|2031.1|2025.1|2032.9|2026.9|2031.1|2025.1|17
1618987500000|2021-04-21 06:45:00|2031.4|2025.4|2032.1|2026.1|2032.4|2026.4|2030.6|2024.6|20
1618987800000|2021-04-21 06:50:00|2032.4|2026.4|2032.4|2026.4|2032.4|2026.4|2031.6|2025.6|7
1618988100000|2021-04-21 06:55:00|2032.6|2026.6|2031.9|2025.9|2032.6|2026.6|2031.9|2025.9|3
1618988400000|2021-04-21 07:00:00|2032.1|2026.1|2026.1|2020.1|2032.1|2026.1|2024.4|2018.4|41
1618988700000|2021-04-21 07:05:00|2026.6|2020.6|2028.1|2022.1|2029.1|2023.1|2026.1|2020.1|18
1618989000000|2021-04-21 07:10:00|2028.4|2022.4|2029.6|2023.6|2030.1|2024.1|2028.1|2022.1|21
1618989300000|2021-04-21 07:15:00|2028.6|2022.6|2027.6|2021.6|2029.4|2023.4|2026.4|2020.4|21
1618989600000|2021-04-21 07:20:00|2027.4|2021.4|2024.6|2018.6|2027.6|2021.6|2024.6|2018.6|22
1618989900000|2021-04-21 07:25:00|2024.4|2018.4|2024.4|2018.4|2026.1|2020.1|2023.9|2017.9|15
1618990200000|2021-04-21 07:30:00|2024.6|2018.6|2022.4|2016.4|2025.1|2019.1|2022.4|2016.4|19
1618990500000|2021-04-21 07:35:00|2022.1|2016.1|2019.9|2013.9|2022.1|2016.1|2018.9|2012.9|48
1618990800000|2021-04-21 07:40:00|2020.1|2014.1|2020.9|2014.9|2021.1|2015.1|2019.1|2013.1|19
1618991100000|2021-04-21 07:45:00|2020.1|2014.1|2020.4|2014.4|2020.9|2014.9|2018.9|2012.9|21
1618991400000|2021-04-21 07:50:00|2019.9|2013.9|2021.1|2015.1|2021.1|2015.1|2019.4|2013.4|9
1618991700000|2021-04-21 07:55:00|2020.9|2014.9|2020.9|2014.9|2021.9|2015.9|2019.9|2013.9|12
1618992000000|2021-04-21 08:00:00|2020.6|2014.6|2022.6|2016.6|2022.9|2016.9|2020.6|2014.6|10
1618992300000|2021-04-21 08:05:00|2022.9|2016.9|2022.9|2016.9|2025.4|2019.4|2022.9|2016.9|17
1618992600000|2021-04-21 08:10:00|2023.1|2017.1|2022.9|2016.9|2023.1|2017.1|2020.4|2014.4|21
1618992900000|2021-04-21 08:15:00|2023.1|2017.1|2023.9|2017.9|2024.6|2018.6|2022.9|2016.9|20
1618993200000|2021-04-21 08:20:00|2024.1|2018.1|2022.1|2016.1|2024.1|2018.1|2020.6|2014.6|20
1618993500000|2021-04-21 08:25:00|2021.9|2015.9|2022.4|2016.4|2023.1|2017.1|2021.6|2015.6|20
1618993800000|2021-04-21 08:30:00|2022.6|2016.6|2022.6|2016.6|2023.1|2017.1|2021.9|2015.9|15
1618994100000|2021-04-21 08:35:00|2022.1|2016.1|2018.9|2012.9|2022.6|2016.6|2018.4|2012.4|17
1618994400000|2021-04-21 08:40:00|2018.4|2012.4|2010.4|2004.4|2018.4|2012.4|2008.4|2002.4|52
1618994700000|2021-04-21 08:45:00|2010.1|2004.1|2010.4|2004.4|2011.4|2005.4|2009.4|2003.4|34
1618995000000|2021-04-21 08:50:00|2010.1|2004.1|2009.1|2003.1|2010.1|2004.1|2008.1|2002.1|16
1618995300000|2021-04-21 08:55:00|2008.9|2002.9|2011.1|2005.1|2011.4|2005.4|2008.6|2002.6|21
1618995600000|2021-04-21 09:00:00|2010.9|2004.9|2010.9|2004.9|2011.4|2005.4|2010.1|2004.1|10
1618995900000|2021-04-21 09:05:00|2010.6|2004.6|2013.6|2007.6|2013.6|2007.6|2010.6|2004.6|14
1618996200000|2021-04-21 09:10:00|2013.1|2007.1|2013.1|2007.1|2013.9|2007.9|2012.4|2006.4|23
1618996500000|2021-04-21 09:15:00|2012.9|2006.9|2013.6|2007.6|2014.9|2008.9|2012.9|2006.9|14
1618996800000|2021-04-21 09:20:00|2013.9|2007.9|2011.6|2005.6|2014.1|2008.1|2011.4|2005.4|13
1618997100000|2021-04-21 09:25:00|2011.4|2005.4|2013.1|2007.1|2013.4|2007.4|2011.4|2005.4|17
1618997400000|2021-04-21 09:30:00|2013.6|2007.6|2012.9|2006.9|2014.4|2008.4|2012.9|2006.9|21
1618997700000|2021-04-21 09:35:00|2012.4|2006.4|2011.6|2005.6|2012.4|2006.4|2010.4|2004.4|20
1618998000000|2021-04-21 09:40:00|2011.4|2005.4|2011.9|2005.9|2012.1|2006.1|2011.4|2005.4|5
1618998300000|2021-04-21 09:45:00|2011.6|2005.6|2011.4|2005.4|2011.9|2005.9|2011.4|2005.4|6
1618998600000|2021-04-21 09:50:00|2011.1|2005.1|2010.4|2004.4|2011.4|2005.4|2010.4|2004.4|13
1618998900000|2021-04-21 09:55:00|2011.4|2005.4|2011.4|2005.4|2011.9|2005.9|2011.4|2005.4|7
1618999200000|2021-04-21 10:00:00|2011.1|2005.1|2010.4|2004.4|2011.4|2005.4|2010.4|2004.4|9
1618999500000|2021-04-21 10:05:00|2009.6|2003.6|2009.9|2003.9|2010.9|2004.9|2009.4|2003.4|13
1618999800000|2021-04-21 10:10:00|2010.4|2004.4|2009.6|2003.6|2010.4|2004.4|2009.6|2003.6|4
1619000100000|2021-04-21 10:15:00|2009.9|2003.9|2009.9|2003.9|2009.9|2003.9|2009.4|2003.4|5
1619000400000|2021-04-21 10:20:00|2009.4|2003.4|2009.4|2003.4|2010.1|2004.1|2008.4|2002.4|17
1619000700000|2021-04-21 10:25:00|2009.6|2003.6|2009.9|2003.9|2009.9|2003.9|2009.4|2003.4|4
1619001000000|2021-04-21 10:30:00|2009.6|2003.6|2011.1|2005.1|2012.1|2006.1|2009.6|2003.6|15
1619001300000|2021-04-21 10:35:00|2010.9|2004.9|2013.6|2007.6|2013.6|2007.6|2010.9|2004.9|8
1619001600000|2021-04-21 10:40:00|2013.4|2007.4|2013.4|2007.4|2015.9|2009.9|2013.1|2007.1|30
1619001900000|2021-04-21 10:45:00|2013.9|2007.9|2014.4|2008.4|2015.1|2009.1|2013.9|2007.9|8
1619002200000|2021-04-21 10:50:00|2014.1|2008.1|2014.9|2008.9|2015.9|2009.9|2014.1|2008.1|13
1619002500000|2021-04-21 10:55:00|2015.1|2009.1|2013.6|2007.6|2015.1|2009.1|2013.6|2007.6|5
1619002800000|2021-04-21 11:00:00|2013.9|2007.9|2010.9|2004.9|2013.9|2007.9|2010.9|2004.9|7
1619003100000|2021-04-21 11:05:00|2010.6|2004.6|2010.9|2004.9|2010.9|2004.9|2009.6|2003.6|11
1619003400000|2021-04-21 11:10:00|2010.6|2004.6|2011.4|2005.4|2011.4|2005.4|2010.6|2004.6|4
1619003700000|2021-04-21 11:15:00|2011.1|2005.1|2011.6|2005.6|2012.9|2006.9|2011.1|2005.1|11
1619004000000|2021-04-21 11:20:00|2011.4|2005.4|2010.6|2004.6|2011.4|2005.4|2010.4|2004.4|12
1619004300000|2021-04-21 11:25:00|2010.4|2004.4|2010.6|2004.6|2010.6|2004.6|2009.4|2003.4|21
1619004600000|2021-04-21 11:30:00|2010.9|2004.9|2010.1|2004.1|2011.9|2005.9|2010.1|2004.1|23
1619004900000|2021-04-21 11:35:00|2009.9|2003.9|2011.6|2005.6|2012.6|2006.6|2009.6|2003.6|27
1619005200000|2021-04-21 11:40:00|2011.9|2005.9|2010.4|2004.4|2012.6|2006.6|2009.6|2003.6|21
1619005500000|2021-04-21 11:45:00|2010.6|2004.6|2008.9|2002.9|2010.6|2004.6|2007.9|2001.9|56
1619005800000|2021-04-21 11:50:00|2009.1|2003.1|2009.4|2003.4|2010.6|2004.6|2008.9|2002.9|24
1619006100000|2021-04-21 11:55:00|2009.1|2003.1|2009.4|2003.4|2011.4|2005.4|2009.1|2003.1|26
1619006400000|2021-04-21 12:00:00|2009.6|2003.6|2010.1|2004.1|2011.6|2005.6|2009.6|2003.6|46
1619006700000|2021-04-21 12:05:00|2009.6|2003.6|2010.1|2004.1|2010.9|2004.9|2009.4|2003.4|30
1619007000000|2021-04-21 12:10:00|2009.9|2003.9|2010.4|2004.4|2010.9|2004.9|2009.4|2003.4|21
1619007300000|2021-04-21 12:15:00|2010.6|2004.6|2009.9|2003.9|2010.9|2004.9|2009.9|2003.9|24
1619007600000|2021-04-21 12:20:00|2010.1|2004.1|2010.1|2004.1|2010.6|2004.6|2009.4|2003.4|15
1619007900000|2021-04-21 12:25:00|2009.9|2003.9|2008.6|2002.6|2010.1|2004.1|2008.6|2002.6|15
1619008200000|2021-04-21 12:30:00|2008.9|2002.9|2007.9|2001.9|2009.4|2003.4|2007.9|2001.9|12
1619008500000|2021-04-21 12:35:00|2007.6|2001.6|2007.1|2001.1|2008.4|2002.4|2007.1|2001.1|10
1619008800000|2021-04-21 12:40:00|2006.9|2000.9|2004.1|1998.1|2007.9|2001.9|2001.4|1995.4|27
1619009100000|2021-04-21 12:45:00|2004.4|1998.4|2007.9|2001.9|2007.9|2001.9|2003.9|1997.9|44
1619009400000|2021-04-21 12:50:00|2008.1|2002.1|2009.4|2003.4|2009.6|2003.6|2008.1|2002.1|6
1619009700000|2021-04-21 12:55:00|2009.6|2003.6|2010.6|2004.6|2012.4|2006.4|2008.1|2002.1|41
1619010000000|2021-04-21 13:00:00|2010.9|2004.9|2021.4|2015.4|2021.9|2015.9|2010.9|2004.9|267
1619010300000|2021-04-21 13:05:00|2021.6|2015.6|2026.9|2020.9|2028.1|2022.1|2019.4|2013.4|133
1619010600000|2021-04-21 13:10:00|2027.1|2021.1|2026.6|2020.6|2027.1|2021.1|2025.6|2019.6|107
1619010900000|2021-04-21 13:15:00|2026.4|2020.4|2026.4|2020.4|2026.6|2020.6|2025.9|2019.9|30
1619011200000|2021-04-21 13:20:00|2025.9|2019.9|2026.6|2020.6|2026.9|2020.9|2024.1|2018.1|75
1619011500000|2021-04-21 13:25:00|2026.9|2020.9|2026.4|2020.4|2027.4|2021.4|2026.1|2020.1|37
1619011800000|2021-04-21 13:30:00|2026.6|2020.6|2028.1|2022.1|2028.9|2022.9|2025.6|2019.6|31
1619012100000|2021-04-21 13:35:00|2028.4|2022.4|2028.1|2022.1|2028.4|2022.4|2026.6|2020.6|21
1619012400000|2021-04-21 13:40:00|2028.6|2022.6|2035.4|2029.4|2035.9|2029.9|2028.1|2022.1|27
1619012700000|2021-04-21 13:45:00|2035.6|2029.6|2032.9|2026.9|2035.6|2029.6|2032.4|2026.4|37
1619013000000|2021-04-21 13:50:00|2032.4|2026.4|2030.6|2024.6|2032.4|2026.4|2028.9|2022.9|16
1619013300000|2021-04-21 13:55:00|2030.4|2024.4|2030.6|2024.6|2030.9|2024.9|2030.4|2024.4|5
1619013600000|2021-04-21 14:00:00|2030.9|2024.9|2032.6|2026.6|2033.4|2027.4|2030.9|2024.9|12
1619013900000|2021-04-21 14:05:00|2030.6|2024.6|2029.4|2023.4|2030.6|2024.6|2028.4|2022.4|13
1619014200000|2021-04-21 14:10:00|2029.9|2023.9|2032.4|2026.4|2035.6|2029.6|2029.9|2023.9|22
1619014500000|2021-04-21 14:15:00|2032.6|2026.6|2033.6|2027.6|2034.1|2028.1|2032.6|2026.6|17
1619014800000|2021-04-21 14:20:00|2034.1|2028.1|2031.1|2025.1|2036.6|2030.6|2031.1|2025.1|29
1619015100000|2021-04-21 14:25:00|2030.9|2024.9|2029.4|2023.4|2030.9|2024.9|2028.9|2022.9|14
1619015400000|2021-04-21 14:30:00|2028.9|2022.9|2025.4|2019.4|2028.9|2022.9|2025.4|2019.4|40
1619015700000|2021-04-21 14:35:00|2025.6|2019.6|2030.1|2024.1|2030.6|2024.6|2025.4|2019.4|26
1619016000000|2021-04-21 14:40:00|2030.4|2024.4|2026.6|2020.6|2032.4|2026.4|2026.1|2020.1|27
1619016300000|2021-04-21 14:45:00|2026.9|2020.9|2029.1|2023.1|2029.1|2023.1|2025.4|2019.4|32
1619016600000|2021-04-21 14:50:00|2029.4|2023.4|2034.6|2028.6|2035.1|2029.1|2029.1|2023.1|34
1619016900000|2021-04-21 14:55:00|2034.4|2028.4|2032.9|2026.9|2034.9|2028.9|2029.4|2023.4|30
1619017200000|2021-04-21 15:00:00|2033.1|2027.1|2039.6|2033.6|2040.4|2034.4|2033.1|2027.1|35
1619017500000|2021-04-21 15:05:00|2039.9|2033.9|2036.1|2030.1|2040.4|2034.4|2034.4|2028.4|21
1619017800000|2021-04-21 15:10:00|2037.4|2031.4|2035.6|2029.6|2037.9|2031.9|2034.6|2028.6|18
1619018100000|2021-04-21 15:15:00|2035.4|2029.4|2023.9|2017.9|2035.4|2029.4|2022.4|2016.4|134
1619018400000|2021-04-21 15:20:00|2024.1|2018.1|2028.1|2022.1|2029.4|2023.4|2023.6|2017.6|34
1619018700000|2021-04-21 15:25:00|2027.9|2021.9|2027.1|2021.1|2027.9|2021.9|2027.1|2021.1|3
1619019000000|2021-04-21 15:30:00|2027.4|2021.4|2031.9|2025.9|2033.9|2027.9|2027.4|2021.4|22
1619019300000|2021-04-21 15:35:00|2032.1|2026.1|2032.4|2026.4|2032.9|2026.9|2030.6|2024.6|12
1619019600000|2021-04-21 15:40:00|2032.9|2026.9|2032.4|2026.4|2033.1|2027.1|2031.9|2025.9|10
1619019900000|2021-04-21 15:45:00|2032.6|2026.6|2035.1|2029.1|2035.1|2029.1|2030.4|2024.4|18
1619020200000|2021-04-21 15:50:00|2035.6|2029.6|2035.1|2029.1|2036.1|2030.1|2034.6|2028.6|16
1619020500000|2021-04-21 15:55:00|2035.4|2029.4|2036.9|2030.9|2037.1|2031.1|2035.4|2029.4|15
1619020800000|2021-04-21 16:00:00|2036.6|2030.6|2036.6|2030.6|2036.9|2030.9|2036.6|2030.6|7
1619021100000|2021-04-21 16:05:00|2036.4|2030.4|2035.9|2029.9|2036.9|2030.9|2035.6|2029.6|10
1619021400000|2021-04-21 16:10:00|2035.6|2029.6|2032.4|2026.4|2035.6|2029.6|2032.4|2026.4|10
1619022900000|2021-04-21 16:35:00|2031.6|2025.6|2029.6|2023.6|2031.6|2025.6|2029.6|2023.6|7
1619023200000|2021-04-21 16:40:00|2029.4|2023.4|2027.9|2021.9|2029.6|2023.6|2027.9|2021.9|14
1619023500000|2021-04-21 16:45:00|2027.6|2021.6|2029.6|2023.6|2029.6|2023.6|2027.6|2021.6|9
1619023800000|2021-04-21 16:50:00|2029.9|2023.9|2030.1|2024.1|2030.1|2024.1|2029.9|2023.9|4
1619024100000|2021-04-21 16:55:00|2029.9|2023.9|2029.3|2023.3|2030|2024|2029.3|2023.3|4
1619049600000|2021-04-22 00:00:00|2035.4|2029.4|2034.9|2028.9|2035.4|2029.4|2034.9|2028.9|3
1619049900000|2021-04-22 00:05:00|2034.4|2028.4|2034.1|2028.1|2034.4|2028.4|2034.1|2028.1|2
1619050200000|2021-04-22 00:10:00|2032.9|2026.9|2031.6|2025.6|2032.9|2026.9|2031.1|2025.1|4
1619050500000|2021-04-22 00:15:00|2031.1|2025.1|2031.1|2025.1|2031.1|2025.1|2031.1|2025.1|1
1619050800000|2021-04-22 00:20:00|2031.6|2025.6|2031.6|2025.6|2031.6|2025.6|2031.6|2025.6|1
1619051100000|2021-04-22 00:25:00|2032.1|2026.1|2032.1|2026.1|2032.1|2026.1|2032.1|2026.1|1
1619052300000|2021-04-22 00:45:00|2032.4|2026.4|2032.4|2026.4|2032.4|2026.4|2032.4|2026.4|1
1619053200000|2021-04-22 01:00:00|2031.9|2025.9|2029.4|2023.4|2031.9|2025.9|2028.4|2022.4|72
1619053500000|2021-04-22 01:05:00|2029.1|2023.1|2030.4|2024.4|2030.9|2024.9|2028.9|2022.9|12
1619053800000|2021-04-22 01:10:00|2030.1|2024.1|2029.6|2023.6|2030.4|2024.4|2029.6|2023.6|8
1619054100000|2021-04-22 01:15:00|2029.4|2023.4|2029.1|2023.1|2029.4|2023.4|2028.6|2022.6|12
1619054400000|2021-04-22 01:20:00|2028.9|2022.9|2026.4|2020.4|2028.9|2022.9|2026.1|2020.1|8
1619054700000|2021-04-22 01:25:00|2026.6|2020.6|2027.4|2021.4|2027.4|2021.4|2026.6|2020.6|7
1619055000000|2021-04-22 01:30:00|2027.6|2021.6|2031.1|2025.1|2031.1|2025.1|2027.6|2021.6|22
1619055300000|2021-04-22 01:35:00|2031.4|2025.4|2032.1|2026.1|2032.1|2026.1|2031.4|2025.4|4
1619055600000|2021-04-22 01:40:00|2031.9|2025.9|2032.1|2026.1|2032.1|2026.1|2031.6|2025.6|4
1619055900000|2021-04-22 01:45:00|2031.1|2025.1|2031.9|2025.9|2031.9|2025.9|2030.6|2024.6|17
1619056200000|2021-04-22 01:50:00|2032.1|2026.1|2030.9|2024.9|2032.1|2026.1|2030.6|2024.6|20
1619056500000|2021-04-22 01:55:00|2031.1|2025.1|2030.9|2024.9|2031.1|2025.1|2030.9|2024.9|8
1619056800000|2021-04-22 02:00:00|2030.6|2024.6|2030.1|2024.1|2030.6|2024.6|2030.1|2024.1|3
1619057400000|2021-04-22 02:10:00|2029.9|2023.9|2029.1|2023.1|2029.9|2023.9|2029.1|2023.1|3
1619058000000|2021-04-22 02:20:00|2029.9|2023.9|2029.6|2023.6|2030.1|2024.1|2029.6|2023.6|4
1619058300000|2021-04-22 02:25:00|2029.9|2023.9|2030.4|2024.4|2030.6|2024.6|2029.9|2023.9|6
1619058600000|2021-04-22 02:30:00|2030.9|2024.9|2030.9|2024.9|2031.4|2025.4|2030.6|2024.6|13
1619058900000|2021-04-22 02:35:00|2031.4|2025.4|2032.1|2026.1|2032.4|2026.4|2031.4|2025.4|7
1619059200000|2021-04-22 02:40:00|2031.9|2025.9|2030.9|2024.9|2031.9|2025.9|2030.9|2024.9|4
1619060400000|2021-04-22 03:00:00|2031.6|2025.6|2030.9|2024.9|2031.6|2025.6|2030.9|2024.9|2
1619060700000|2021-04-22 03:05:00|2031.1|2025.1|2031.1|2025.1|2031.1|2025.1|2031.1|2025.1|1
1619061000000|2021-04-22 03:10:00|2031.6|2025.6|2031.4|2025.4|2031.6|2025.6|2031.4|2025.4|2
1619061300000|2021-04-22 03:15:00|2030.4|2024.4|2030.4|2024.4|2030.4|2024.4|2030.4|2024.4|1
1619061600000|2021-04-22 03:20:00|2029.9|2023.9|2029.9|2023.9|2029.9|2023.9|2029.9|2023.9|1
1619062200000|2021-04-22 03:30:00|2030.1|2024.1|2030.4|2024.4|2030.4|2024.4|2030.1|2024.1|2
1619064600000|2021-04-22 04:10:00|2029.6|2023.6|2029.6|2023.6|2029.9|2023.9|2029.4|2023.4|7
1619067000000|2021-04-22 04:50:00|2029.9|2023.9|2029.9|2023.9|2029.9|2023.9|2029.9|2023.9|1
1619067900000|2021-04-22 05:05:00|2029.6|2023.6|2029.6|2023.6|2029.6|2023.6|2029.6|2023.6|1
1619068200000|2021-04-22 05:10:00|2029.9|2023.9|2029.9|2023.9|2029.9|2023.9|2029.9|2023.9|1
1619068800000|2021-04-22 05:20:00|2030.1|2024.1|2030.1|2024.1|2030.1|2024.1|2030.1|2024.1|1
1619069100000|2021-04-22 05:25:00|2030.4|2024.4|2031.1|2025.1|2031.1|2025.1|2030.4|2024.4|4
1619069400000|2021-04-22 05:30:00|2030.6|2024.6|2025.4|2019.4|2030.6|2024.6|2025.4|2019.4|29
1619069700000|2021-04-22 05:35:00|2025.6|2019.6|2025.1|2019.1|2025.6|2019.6|2023.9|2017.9|20
1619070600000|2021-04-22 05:50:00|2024.9|2018.9|2024.6|2018.6|2025.1|2019.1|2024.4|2018.4|8
1619070900000|2021-04-22 05:55:00|2024.9|2018.9|2025.1|2019.1|2025.1|2019.1|2024.9|2018.9|2
1619071200000|2021-04-22 06:00:00|2024.6|2018.6|2024.1|2018.1|2024.6|2018.6|2024.1|2018.1|3
1619071500000|2021-04-22 06:05:00|2023.9|2017.9|2023.9|2017.9|2023.9|2017.9|2022.6|2016.6|18
1619071800000|2021-04-22 06:10:00|2024.1|2018.1|2023.1|2017.1|2024.9|2018.9|2023.1|2017.1|8
1619072100000|2021-04-22 06:15:00|2023.6|2017.6|2024.6|2018.6|2024.6|2018.6|2023.6|2017.6|4
1619072700000|2021-04-22 06:25:00|2024.9|2018.9|2026.4|2020.4|2026.6|2020.6|2024.9|2018.9|8
1619073000000|2021-04-22 06:30:00|2026.1|2020.1|2028.6|2022.6|2029.1|2023.1|2026.1|2020.1|11
1619073300000|2021-04-22 06:35:00|2028.9|2022.9|2029.1|2023.1|2029.1|2023.1|2028.1|2022.1|19
1619073600000|2021-04-22 06:40:00|2029.4|2023.4|2035.1|2029.1|2035.4|2029.4|2029.4|2023.4|20
1619073900000|2021-04-22 06:45:00|2034.9|2028.9|2033.1|2027.1|2034.9|2028.9|2033.1|2027.1|8
1619074200000|2021-04-22 06:50:00|2032.9|2026.9|2033.1|2027.1|2034.1|2028.1|2031.9|2025.9|15
1619074500000|2021-04-22 06:55:00|2032.9|2026.9|2033.4|2027.4|2033.6|2027.6|2032.1|2026.1|13
1619074800000|2021-04-22 07:00:00|2033.1|2027.1|2036.4|2030.4|2036.9|2030.9|2033.1|2027.1|20
1619075100000|2021-04-22 07:05:00|2033.9|2027.9|2034.1|2028.1|2034.9|2028.9|2033.9|2027.9|8
1619075400000|2021-04-22 07:10:00|2034.4|2028.4|2034.4|2028.4|2034.6|2028.6|2034.1|2028.1|4
1619075700000|2021-04-22 07:15:00|2034.9|2028.9|2044.9|2038.9|2045.9|2039.9|2034.6|2028.6|24
1619076000000|2021-04-22 07:20:00|2045|2039|2044.9|2038.9|2045.6|2039.6|2041.4|2035.4|22
1619076300000|2021-04-22 07:25:00|2044.6|2038.6|2043.6|2037.6|2044.6|2038.6|2042.9|2036.9|15
1619076600000|2021-04-22 07:30:00|2042.9|2036.9|2043.9|2037.9|2044.1|2038.1|2042.1|2036.1|15
1619076900000|2021-04-22 07:35:00|2043.4|2037.4|2042.1|2036.1|2043.9|2037.9|2041.9|2035.9|13
1619077200000|2021-04-22 07:40:00|2042.4|2036.4|2043.1|2037.1|2043.1|2037.1|2042.4|2036.4|5
1619077500000|2021-04-22 07:45:00|2043.4|2037.4|2041.6|2035.6|2045.4|2039.4|2041.1|2035.1|13
1619077800000|2021-04-22 07:50:00|2042.1|2036.1|2043.1|2037.1|2043.1|2037.1|2041.4|2035.4|9
1619078100000|2021-04-22 07:55:00|2043.4|2037.4|2041.4|2035.4|2043.4|2037.4|2041.4|2035.4|4
1619078400000|2021-04-22 08:00:00|2041.6|2035.6|2044.6|2038.6|2044.6|2038.6|2041.6|2035.6|10
1619078700000|2021-04-22 08:05:00|2044.9|2038.9|2046.6|2040.6|2046.6|2040.6|2042.4|2036.4|33
1619079000000|2021-04-22 08:10:00|2046.1|2040.1|2041.9|2035.9|2046.4|2040.4|2041.1|2035.1|33
1619079300000|2021-04-22 08:15:00|2041.4|2035.4|2041.9|2035.9|2043.4|2037.4|2041.1|2035.1|14
1619079600000|2021-04-22 08:20:00|2041.4|2035.4|2039.6|2033.6|2041.6|2035.6|2038.6|2032.6|23
1619079900000|2021-04-22 08:25:00|2039.9|2033.9|2041.4|2035.4|2041.4|2035.4|2039.9|2033.9|5
1619080200000|2021-04-22 08:30:00|2041.1|2035.1|2041.6|2035.6|2041.6|2035.6|2039.9|2033.9|17
1619080500000|2021-04-22 08:35:00|2041.4|2035.4|2041.4|2035.4|2041.9|2035.9|2041.4|2035.4|5
1619080800000|2021-04-22 08:40:00|2041.6|2035.6|2039.4|2033.4|2041.6|2035.6|2039.4|2033.4|5
1619081100000|2021-04-22 08:45:00|2038.1|2032.1|2039.6|2033.6|2040.1|2034.1|2037.9|2031.9|17
1619081400000|2021-04-22 08:50:00|2038.9|2032.9|2037.9|2031.9|2039.6|2033.6|2037.6|2031.6|17
1619081700000|2021-04-22 08:55:00|2037.6|2031.6|2037.4|2031.4|2038.1|2032.1|2037.4|2031.4|8
1619082000000|2021-04-22 09:00:00|2037.6|2031.6|2037.6|2031.6|2038.1|2032.1|2037.6|2031.6|6
1619082300000|2021-04-22 09:05:00|2037.9|2031.9|2040.4|2034.4|2041.6|2035.6|2037.9|2031.9|16
1619082600000|2021-04-22 09:10:00|2040.6|2034.6|2039.9|2033.9|2040.6|2034.6|2039.9|2033.9|8
1619082900000|2021-04-22 09:15:00|2039.6|2033.6|2039.1|2033.1|2039.6|2033.6|2037.9|2031.9|7
1619083200000|2021-04-22 09:20:00|2039.4|2033.4|2041.4|2035.4|2041.4|2035.4|2039.4|2033.4|9
1619083500000|2021-04-22 09:25:00|2041.6|2035.6|2041.6|2035.6|2041.6|2035.6|2041.6|2035.6|1
1619084100000|2021-04-22 09:35:00|2041.9|2035.9|2042.6|2036.6|2043.9|2037.9|2041.9|2035.9|7
1619084400000|2021-04-22 09:40:00|2043.6|2037.6|2045.1|2039.1|2045.1|2039.1|2043.6|2037.6|9
1619084700000|2021-04-22 09:45:00|2044.9|2038.9|2046.4|2040.4|2046.4|2040.4|2044.6|2038.6|13
1619085000000|2021-04-22 09:50:00|2046.1|2040.1|2046.4|2040.4|2046.4|2040.4|2045.6|2039.6|10
1619085300000|2021-04-22 09:55:00|2045.4|2039.4|2046.1|2040.1|2046.4|2040.4|2043.9|2037.9|13
1619085600000|2021-04-22 10:00:00|2046.4|2040.4|2046.9|2040.9|2047.6|2041.6|2046.4|2040.4|13
1619085900000|2021-04-22 10:05:00|2046.6|2040.6|2046.9|2040.9|2047.1|2041.1|2045.6|2039.6|9
1619086200000|2021-04-22 10:10:00|2046.4|2040.4|2046.9|2040.9|2046.9|2040.9|2045.6|2039.6|9
1619086500000|2021-04-22 10:15:00|2046.6|2040.6|2046.4|2040.4|2046.6|2040.6|2045.1|2039.1|6
1619086800000|2021-04-22 10:20:00|2046.1|2040.1|2041.9|2035.9|2046.1|2040.1|2041.9|2035.9|9
1619087100000|2021-04-22 10:25:00|2042.1|2036.1|2041.6|2035.6|2042.1|2036.1|2041.1|2035.1|5
1619087400000|2021-04-22 10:30:00|2041.4|2035.4|2041.1|2035.1|2041.4|2035.4|2039.6|2033.6|13
1619087700000|2021-04-22 10:35:00|2041.4|2035.4|2041.9|2035.9|2041.9|2035.9|2041.4|2035.4|3
1619088000000|2021-04-22 10:40:00|2041.6|2035.6|2037.1|2031.1|2041.6|2035.6|2037.1|2031.1|11
1619088300000|2021-04-22 10:45:00|2036.9|2030.9|2037.9|2031.9|2037.9|2031.9|2035.1|2029.1|13
1619088600000|2021-04-22 10:50:00|2037.6|2031.6|2040.1|2034.1|2040.1|2034.1|2037.4|2031.4|10
1619088900000|2021-04-22 10:55:00|2040.4|2034.4|2041.1|2035.1|2041.4|2035.4|2039.1|2033.1|12
1619089200000|2021-04-22 11:00:00|2040.9|2034.9|2045.1|2039.1|2045.1|2039.1|2040.9|2034.9|14
1619089500000|2021-04-22 11:05:00|2044.9|2038.9|2045.9|2039.9|2046.6|2040.6|2044.9|2038.9|13
1619089800000|2021-04-22 11:10:00|2046.1|2040.1|2043.9|2037.9|2047.4|2041.4|2043.9|2037.9|22
1619090100000|2021-04-22 11:15:00|2044.1|2038.1|2044.9|2038.9|2045.6|2039.6|2044.1|2038.1|13
1619090400000|2021-04-22 11:20:00|2045.1|2039.1|2044.9|2038.9|2045.4|2039.4|2044.9|2038.9|8
1619090700000|2021-04-22 11:25:00|2045.1|2039.1|2046.6|2040.6|2046.9|2040.9|2045.1|2039.1|6
1619091000000|2021-04-22 11:30:00|2046.4|2040.4|2045.1|2039.1|2046.6|2040.6|2044.6|2038.6|20
1619091300000|2021-04-22 11:35:00|2044.9|2038.9|2042.1|2036.1|2044.9|2038.9|2042.1|2036.1|7
1619091600000|2021-04-22 11:40:00|2042.4|2036.4|2044.6|2038.6|2044.9|2038.9|2041.4|2035.4|26
1619091900000|2021-04-22 11:45:00|2044.4|2038.4|2044.1|2038.1|2044.4|2038.4|2041.4|2035.4|44
1619092200000|2021-04-22 11:50:00|2044.4|2038.4|2041.6|2035.6|2044.4|2038.4|2041.6|2035.6|9
1619092500000|2021-04-22 11:55:00|2042.1|2036.1|2042.1|2036.1|2042.4|2036.4|2040.9|2034.9|11
1619092800000|2021-04-22 12:00:00|2042.4|2036.4|2044.1|2038.1|2044.1|2038.1|2042.4|2036.4|26
1619093100000|2021-04-22 12:05:00|2044.4|2038.4|2045.4|2039.4|2045.4|2039.4|2044.1|2038.1|8
1619093400000|2021-04-22 12:10:00|2045.9|2039.9|2045.1|2039.1|2045.9|2039.9|2044.1|2038.1|26
1619093700000|2021-04-22 12:15:00|2044.9|2038.9|2043.1|2037.1|2044.9|2038.9|2041.6|2035.6|9
1619094000000|2021-04-22 12:20:00|2042.9|2036.9|2044.6|2038.6|2044.6|2038.6|2042.4|2036.4|15
1619094300000|2021-04-22 12:25:00|2044.9|2038.9|2044.4|2038.4|2044.9|2038.9|2044.1|2038.1|11
1619094600000|2021-04-22 12:30:00|2044.1|2038.1|2042.9|2036.9|2044.6|2038.6|2042.6|2036.6|14
1619094900000|2021-04-22 12:35:00|2043.1|2037.1|2043.6|2037.6|2044.4|2038.4|2042.9|2036.9|16
1619095200000|2021-04-22 12:40:00|2044.1|2038.1|2046.9|2040.9|2046.9|2040.9|2044.1|2038.1|12
1619095500000|2021-04-22 12:45:00|2046.6|2040.6|2045.6|2039.6|2047.1|2041.1|2045.1|2039.1|18
1619095800000|2021-04-22 12:50:00|2045.4|2039.4|2045.6|2039.6|2045.6|2039.6|2043.6|2037.6|15
1619096100000|2021-04-22 12:55:00|2045.4|2039.4|2044.4|2038.4|2046.4|2040.4|2043.1|2037.1|24
1619096400000|2021-04-22 13:00:00|2044.1|2038.1|2041.4|2035.4|2047.1|2041.1|2040.1|2034.1|87
1619096700000|2021-04-22 13:05:00|2042.4|2036.4|2039.6|2033.6|2042.6|2036.6|2039.6|2033.6|22
1619097000000|2021-04-22 13:10:00|2039.9|2033.9|2035.4|2029.4|2040.9|2034.9|2035.1|2029.1|34
1619097300000|2021-04-22 13:15:00|2035.1|2029.1|2035.1|2029.1|2036.9|2030.9|2033.6|2027.6|22
1619097600000|2021-04-22 13:20:00|2035.4|2029.4|2035.4|2029.4|2035.6|2029.6|2031.6|2025.6|26
1619097900000|2021-04-22 13:25:00|2035.1|2029.1|2034.6|2028.6|2036.6|2030.6|2034.6|2028.6|17
1619098200000|2021-04-22 13:30:00|2034.9|2028.9|2032.6|2026.6|2034.9|2028.9|2032.1|2026.1|32
1619098500000|2021-04-22 13:35:00|2032.9|2026.9|2032.6|2026.6|2034.1|2028.1|2032.6|2026.6|17
1619098800000|2021-04-22 13:40:00|2032.9|2026.9|2033.1|2027.1|2033.1|2027.1|2032.1|2026.1|14
1619099100000|2021-04-22 13:45:00|2032.9|2026.9|2036.6|2030.6|2037.4|2031.4|2032.6|2026.6|20
1619099400000|2021-04-22 13:50:00|2036.4|2030.4|2040.9|2034.9|2040.9|2034.9|2035.9|2029.9|29
1619099700000|2021-04-22 13:55:00|2040.6|2034.6|2043.4|2037.4|2043.4|2037.4|2040.6|2034.6|21
1619100000000|2021-04-22 14:00:00|2043.1|2037.1|2043.6|2037.6|2043.6|2037.6|2040.4|2034.4|33
1619100300000|2021-04-22 14:05:00|2043.4|2037.4|2039.4|2033.4|2043.9|2037.9|2038.9|2032.9|29
1619100600000|2021-04-22 14:10:00|2039.1|2033.1|2035.6|2029.6|2039.1|2033.1|2035.1|2029.1|19
1619100900000|2021-04-22 14:15:00|2035.4|2029.4|2034.4|2028.4|2036.1|2030.1|2033.9|2027.9|21
1619101200000|2021-04-22 14:20:00|2034.1|2028.1|2036.6|2030.6|2036.6|2030.6|2033.6|2027.6|18
1619101500000|2021-04-22 14:25:00|2036.9|2030.9|2036.1|2030.1|2037.6|2031.6|2036.1|2030.1|15
1619101800000|2021-04-22 14:30:00|2035.9|2029.9|2035.6|2029.6|2036.4|2030.4|2034.6|2028.6|20
1619102100000|2021-04-22 14:35:00|2035.9|2029.9|2039.1|2033.1|2039.1|2033.1|2035.1|2029.1|16
1619102400000|2021-04-22 14:40:00|2038.9|2032.9|2042.1|2036.1|2042.6|2036.6|2037.9|2031.9|27
1619102700000|2021-04-22 14:45:00|2042.4|2036.4|2043.6|2037.6|2044.9|2038.9|2041.9|2035.9|32
1619103000000|2021-04-22 14:50:00|2043.9|2037.9|2045.1|2039.1|2045.9|2039.9|2043.9|2037.9|16
1619103300000|2021-04-22 14:55:00|2044.9|2038.9|2044.6|2038.6|2045.6|2039.6|2041.9|2035.9|32
1619103600000|2021-04-22 15:00:00|2044.9|2038.9|2045.9|2039.9|2047.6|2041.6|2044.6|2038.6|32
1619103900000|2021-04-22 15:05:00|2046.4|2040.4|2050.9|2044.9|2050.9|2044.9|2046.4|2040.4|22
1619104200000|2021-04-22 15:10:00|2051.1|2045.1|2050.4|2044.4|2053.1|2047.1|2048.4|2042.4|44
1619104500000|2021-04-22 15:15:00|2050.6|2044.6|2050.9|2044.9|2052.4|2046.4|2048.9|2042.9|98
1619104800000|2021-04-22 15:20:00|2050.6|2044.6|2047.4|2041.4|2050.6|2044.6|2047.1|2041.1|32
1619105100000|2021-04-22 15:25:00|2047.1|2041.1|2042.9|2036.9|2047.4|2041.4|2042.9|2036.9|39
1619105400000|2021-04-22 15:30:00|2043.1|2037.1|2042.1|2036.1|2044.6|2038.6|2041.4|2035.4|51
1619105700000|2021-04-22 15:35:00|2041.9|2035.9|2036.6|2030.6|2042.1|2036.1|2036.4|2030.4|46
1619106000000|2021-04-22 15:40:00|2038.1|2032.1|2040.9|2034.9|2040.9|2034.9|2036.6|2030.6|27
1619106300000|2021-04-22 15:45:00|2041.1|2035.1|2039.1|2033.1|2042.6|2036.6|2038.4|2032.4|13
1619106600000|2021-04-22 15:50:00|2038.1|2032.1|2038.4|2032.4|2038.4|2032.4|2037.9|2031.9|11
1619106900000|2021-04-22 15:55:00|2038.1|2032.1|2036.6|2030.6|2038.4|2032.4|2035.9|2029.9|16
1619107200000|2021-04-22 16:00:00|2035.9|2029.9|2034.4|2028.4|2037.1|2031.1|2034.1|2028.1|32
1619107500000|2021-04-22 16:05:00|2034.6|2028.6|2034.4|2028.4|2034.6|2028.6|2033.4|2027.4|18
1619107800000|2021-04-22 16:10:00|2034.6|2028.6|2034.4|2028.4|2034.6|2028.6|2034.1|2028.1|5
1619108100000|2021-04-22 16:15:00|2034.6|2028.6|2035.6|2029.6|2035.6|2029.6|2034.6|2028.6|14
1619108400000|2021-04-22 16:20:00|2034.9|2028.9|2037.1|2031.1|2037.1|2031.1|2034.9|2028.9|12
1619108700000|2021-04-22 16:25:00|2037.6|2031.6|2036.6|2030.6|2037.6|2031.6|2035.6|2029.6|12
1619109000000|2021-04-22 16:30:00|2036.9|2030.9|2038.1|2032.1|2038.1|2032.1|2036.9|2030.9|11
1619109600000|2021-04-22 16:40:00|2037.1|2031.1|2037.9|2031.9|2038.1|2032.1|2037.1|2031.1|8
1619109900000|2021-04-22 16:45:00|2037.4|2031.4|2037.1|2031.1|2037.4|2031.4|2037.1|2031.1|2
1619110200000|2021-04-22 16:50:00|2037.4|2031.4|2037.4|2031.4|2037.4|2031.4|2037.4|2031.4|1
1619110500000|2021-04-22 16:55:00|2037.3|2031.3|2037.3|2031.3|2037.5|2031.5|2036.8|2030.8|7
1619136000000|2021-04-23 00:00:00|2038.6|2032.6|2038.1|2032.1|2038.6|2032.6|2038.1|2032.1|2
1619136300000|2021-04-23 00:05:00|2037.9|2031.9|2038.4|2032.4|2038.4|2032.4|2037.9|2031.9|2
1619136900000|2021-04-23 00:15:00|2038.1|2032.1|2036.9|2030.9|2038.4|2032.4|2036.9|2030.9|4
1619137200000|2021-04-23 00:20:00|2036.6|2030.6|2036.9|2030.9|2036.9|2030.9|2036.6|2030.6|4
1619137500000|2021-04-23 00:25:00|2036.6|2030.6|2036.9|2030.9|2036.9|2030.9|2036.6|2030.6|2
1619138400000|2021-04-23 00:40:00|2036.6|2030.6|2035.1|2029.1|2036.6|2030.6|2035.1|2029.1|3
1619138700000|2021-04-23 00:45:00|2034.9|2028.9|2034.9|2028.9|2034.9|2028.9|2034.9|2028.9|1
1619139000000|2021-04-23 00:50:00|2035.4|2029.4|2035.6|2029.6|2035.9|2029.9|2035.4|2029.4|6
1619139300000|2021-04-23 00:55:00|2035.4|2029.4|2035.4|2029.4|2035.4|2029.4|2035.4|2029.4|1
1619139600000|2021-04-23 01:00:00|2035.6|2029.6|2035.6|2029.6|2035.9|2029.9|2035.4|2029.4|9
1619139900000|2021-04-23 01:05:00|2035.1|2029.1|2040.9|2034.9|2040.9|2034.9|2035.1|2029.1|26
1619140200000|2021-04-23 01:10:00|2041.1|2035.1|2041.6|2035.6|2041.6|2035.6|2041.1|2035.1|3
1619140800000|2021-04-23 01:20:00|2041.4|2035.4|2041.1|2035.1|2041.4|2035.4|2040.9|2034.9|4
1619141100000|2021-04-23 01:25:00|2041.4|2035.4|2041.4|2035.4|2041.4|2035.4|2041.4|2035.4|1
1619141400000|2021-04-23 01:30:00|2041.9|2035.9|2047.1|2041.1|2047.1|2041.1|2041.9|2035.9|23
1619141700000|2021-04-23 01:35:00|2048.4|2042.4|2048.1|2042.1|2048.4|2042.4|2048.1|2042.1|10
1619142000000|2021-04-23 01:40:00|2048.4|2042.4|2045.4|2039.4|2048.4|2042.4|2045.1|2039.1|22
1619142300000|2021-04-23 01:45:00|2045.1|2039.1|2043.6|2037.6|2045.1|2039.1|2043.6|2037.6|5
1619142600000|2021-04-23 01:50:00|2044.4|2038.4|2044.1|2038.1|2044.9|2038.9|2043.9|2037.9|10
1619142900000|2021-04-23 01:55:00|2043.9|2037.9|2043.1|2037.1|2044.6|2038.6|2042.9|2036.9|13
1619143200000|2021-04-23 02:00:00|2043.6|2037.6|2046.4|2040.4|2047.1|2041.1|2043.6|2037.6|25
1619143500000|2021-04-23 02:05:00|2045.4|2039.4|2044.6|2038.6|2045.6|2039.6|2044.6|2038.6|5
1619143800000|2021-04-23 02:10:00|2044.4|2038.4|2044.6|2038.6|2045.1|2039.1|2044.4|2038.4|10
1619144400000|2021-04-23 02:20:00|2044.4|2038.4|2044.1|2038.1|2044.4|2038.4|2044.1|2038.1|2
1619145000000|2021-04-23 02:30:00|2043.9|2037.9|2035.1|2029.1|2043.9|2037.9|2034.4|2028.4|61
1619145300000|2021-04-23 02:35:00|2035.4|2029.4|2028.4|2022.4|2035.6|2029.6|2027.1|2021.1|57
1619145600000|2021-04-23 02:40:00|2029.1|2023.1|2024.9|2018.9|2029.6|2023.6|2024.9|2018.9|59
1619145900000|2021-04-23 02:45:00|2026.1|2020.1|2029.9|2023.9|2029.9|2023.9|2024.5|2018.5|14
1619146200000|2021-04-23 02:50:00|2029.6|2023.6|2029.4|2023.4|2029.9|2023.9|2029.1|2023.1|8
1619146500000|2021-04-23 02:55:00|2029.1|2023.1|2029.4|2023.4|2029.4|2023.4|2028.1|2022.1|10
1619146800000|2021-04-23 03:00:00|2029.1|2023.1|2029.9|2023.9|2029.9|2023.9|2029.1|2023.1|10
1619147100000|2021-04-23 03:05:00|2029.4|2023.4|2029.9|2023.9|2029.9|2023.9|2029.1|2023.1|13
1619147400000|2021-04-23 03:10:00|2030.1|2024.1|2031.1|2025.1|2031.6|2025.6|2029.9|2023.9|15
1619147700000|2021-04-23 03:15:00|2031.4|2025.4|2031.4|2025.4|2031.6|2025.6|2030.6|2024.6|9
1619148000000|2021-04-23 03:20:00|2031.1|2025.1|2030.6|2024.6|2031.1|2025.1|2029.4|2023.4|28
1619148300000|2021-04-23 03:25:00|2030.9|2024.9|2031.9|2025.9|2031.9|2025.9|2029.1|2023.1|27
1619148600000|2021-04-23 03:30:00|2031.6|2025.6|2031.9|2025.9|2031.9|2025.9|2031.6|2025.6|4
1619148900000|2021-04-23 03:35:00|2032.1|2026.1|2032.1|2026.1|2032.1|2026.1|2032.1|2026.1|1
1619149200000|2021-04-23 03:40:00|2032.4|2026.4|2033.4|2027.4|2033.4|2027.4|2032.4|2026.4|3
1619150100000|2021-04-23 03:55:00|2033.6|2027.6|2034.4|2028.4|2034.4|2028.4|2033.4|2027.4|7
1619150400000|2021-04-23 04:00:00|2034.1|2028.1|2033.4|2027.4|2034.1|2028.1|2033.1|2027.1|3
1619150700000|2021-04-23 04:05:00|2033.1|2027.1|2028.6|2022.6|2033.1|2027.1|2027.9|2021.9|15
1619151000000|2021-04-23 04:10:00|2028.4|2022.4|2028.9|2022.9|2028.9|2022.9|2028.4|2022.4|4
1619151600000|2021-04-23 04:20:00|2029.1|2023.1|2030.6|2024.6|2031.4|2025.4|2029.1|2023.1|34
1619151900000|2021-04-23 04:25:00|2030.1|2024.1|2030.9|2024.9|2030.9|2024.9|2030.1|2024.1|4
1619152200000|2021-04-23 04:30:00|2031.1|2025.1|2031.1|2025.1|2031.1|2025.1|2031.1|2025.1|1
1619152500000|2021-04-23 04:35:00|2030.9|2024.9|2031.1|2025.1|2031.1|2025.1|2030.9|2024.9|2
1619152800000|2021-04-23 04:40:00|2030.9|2024.9|2031.6|2025.6|2031.6|2025.6|2030.6|2024.6|15
1619153100000|2021-04-23 04:45:00|2031.9|2025.9|2032.9|2026.9|2033.4|2027.4|2031.4|2025.4|44
1619153400000|2021-04-23 04:50:00|2033.1|2027.1|2034.6|2028.6|2034.6|2028.6|2032.9|2026.9|32
1619153700000|2021-04-23 04:55:00|2034.9|2028.9|2032.1|2026.1|2034.9|2028.9|2031.4|2025.4|21
1619154000000|2021-04-23 05:00:00|2032.9|2026.9|2035.6|2029.6|2035.6|2029.6|2032.9|2026.9|11
1619154900000|2021-04-23 05:15:00|2035.4|2029.4|2035.6|2029.6|2035.6|2029.6|2035.4|2029.4|2
1619155800000|2021-04-23 05:30:00|2035.4|2029.4|2030.9|2024.9|2035.4|2029.4|2030.1|2024.1|40
1619156100000|2021-04-23 05:35:00|2031.1|2025.1|2032.1|2026.1|2032.6|2026.6|2031.1|2025.1|28
1619156400000|2021-04-23 05:40:00|2032.4|2026.4|2033.4|2027.4|2033.9|2027.9|2032.4|2026.4|11
1619156700000|2021-04-23 05:45:00|2033.1|2027.1|2033.1|2027.1|2033.1|2027.1|2033.1|2027.1|1
1619157300000|2021-04-23 05:55:00|2033.4|2027.4|2033.4|2027.4|2033.4|2027.4|2033.1|2027.1|3
1619157600000|2021-04-23 06:00:00|2033.1|2027.1|2034.4|2028.4|2034.4|2028.4|2033.1|2027.1|8
1619157900000|2021-04-23 06:05:00|2035.6|2029.6|2039.6|2033.6|2040.4|2034.4|2035.6|2029.6|33
1619158200000|2021-04-23 06:10:00|2039.4|2033.4|2038.1|2032.1|2039.6|2033.6|2036.1|2030.1|36
1619158500000|2021-04-23 06:15:00|2038.4|2032.4|2037.1|2031.1|2038.4|2032.4|2036.9|2030.9|9
1619159100000|2021-04-23 06:25:00|2036.9|2030.9|2036.4|2030.4|2036.9|2030.9|2035.4|2029.4|12
1619159400000|2021-04-23 06:30:00|2036.6|2030.6|2037.4|2031.4|2037.9|2031.9|2036.6|2030.6|12
1619159700000|2021-04-23 06:35:00|2037.6|2031.6|2037.1|2031.1|2037.6|2031.6|2033.4|2027.4|34
1619160000000|2021-04-23 06:40:00|2036.9|2030.9|2036.6|2030.6|2036.9|2030.9|2035.1|2029.1|36
1619160300000|2021-04-23 06:45:00|2037.4|2031.4|2036.4|2030.4|2038.1|2032.1|2036.1|2030.1|38
1619160600000|2021-04-23 06:50:00|2035.9|2029.9|2034.4|2028.4|2037.4|2031.4|2033.9|2027.9|36
1619160900000|2021-04-23 06:55:00|2034.6|2028.6|2035.9|2029.9|2035.9|2029.9|2033.9|2027.9|12
1619161200000|2021-04-23 07:00:00|2036.1|2030.1|2036.1|2030.1|2037.1|2031.1|2031.9|2025.9|48
1619161500000|2021-04-23 07:05:00|2035.9|2029.9|2038.9|2032.9|2039.4|2033.4|2035.6|2029.6|35
1619161800000|2021-04-23 07:10:00|2039.1|2033.1|2042.9|2036.9|2043.1|2037.1|2039.1|2033.1|14
1619162100000|2021-04-23 07:15:00|2043.1|2037.1|2044.6|2038.6|2046.6|2040.6|2043.1|2037.1|26
1619162400000|2021-04-23 07:20:00|2044.9|2038.9|2044.1|2038.1|2046.4|2040.4|2042.9|2036.9|14
1619162700000|2021-04-23 07:25:00|2043.9|2037.9|2041.4|2035.4|2043.9|2037.9|2041.1|2035.1|17
1619163000000|2021-04-23 07:30:00|2041.1|2035.1|2042.1|2036.1|2042.1|2036.1|2039.6|2033.6|24
1619163300000|2021-04-23 07:35:00|2042.4|2036.4|2042.9|2036.9|2043.9|2037.9|2042.4|2036.4|15
1619163600000|2021-04-23 07:40:00|2043.1|2037.1|2045.9|2039.9|2045.9|2039.9|2043.1|2037.1|12
1619163900000|2021-04-23 07:45:00|2045.6|2039.6|2044.9|2038.9|2046.6|2040.6|2044.9|2038.9|9
1619164200000|2021-04-23 07:50:00|2045.1|2039.1|2045.6|2039.6|2046.6|2040.6|2045.1|2039.1|8
1619164500000|2021-04-23 07:55:00|2045.4|2039.4|2045.4|2039.4|2046.9|2040.9|2045.1|2039.1|13
1619164800000|2021-04-23 08:00:00|2045.6|2039.6|2041.1|2035.1|2045.9|2039.9|2041.1|2035.1|20
1619165100000|2021-04-23 08:05:00|2041.6|2035.6|2040.6|2034.6|2042.4|2036.4|2038.6|2032.6|22
1619165400000|2021-04-23 08:10:00|2040.9|2034.9|2036.1|2030.1|2040.9|2034.9|2036.1|2030.1|20
1619165700000|2021-04-23 08:15:00|2036.4|2030.4|2035.6|2029.6|2037.6|2031.6|2035.6|2029.6|27
1619166000000|2021-04-23 08:20:00|2035.1|2029.1|2036.9|2030.9|2036.9|2030.9|2034.9|2028.9|13
1619166300000|2021-04-23 08:25:00|2036.6|2030.6|2036.6|2030.6|2036.9|2030.9|2036.4|2030.4|8
1619166600000|2021-04-23 08:30:00|2036.9|2030.9|2041.9|2035.9|2041.9|2035.9|2036.9|2030.9|26
1619166900000|2021-04-23 08:35:00|2042.1|2036.1|2041.6|2035.6|2043.6|2037.6|2041.6|2035.6|19
1619167200000|2021-04-23 08:40:00|2041.9|2035.9|2040.6|2034.6|2042.1|2036.1|2039.1|2033.1|23
1619167500000|2021-04-23 08:45:00|2040.4|2034.4|2040.9|2034.9|2041.1|2035.1|2040.4|2034.4|6
1619167800000|2021-04-23 08:50:00|2040.6|2034.6|2039.9|2033.9|2041.1|2035.1|2039.9|2033.9|10
1619168100000|2021-04-23 08:55:00|2040.4|2034.4|2036.4|2030.4|2040.4|2034.4|2034.9|2028.9|24
1619168400000|2021-04-23 09:00:00|2036.6|2030.6|2042.9|2036.9|2042.9|2036.9|2036.6|2030.6|17
1619168700000|2021-04-23 09:05:00|2043.6|2037.6|2044.6|2038.6|2044.6|2038.6|2042.6|2036.6|10
1619169000000|2021-04-23 09:10:00|2043.9|2037.9|2042.1|2036.1|2044.1|2038.1|2041.9|2035.9|15
1619169300000|2021-04-23 09:15:00|2041.9|2035.9|2041.9|2035.9|2044.1|2038.1|2041.9|2035.9|21
1619169600000|2021-04-23 09:20:00|2042.1|2036.1|2044.1|2038.1|2044.1|2038.1|2041.1|2035.1|11
1619169900000|2021-04-23 09:25:00|2044.4|2038.4|2044.4|2038.4|2044.9|2038.9|2043.6|2037.6|14
1619170200000|2021-04-23 09:30:00|2044.1|2038.1|2042.9|2036.9|2044.4|2038.4|2042.9|2036.9|10
1619170500000|2021-04-23 09:35:00|2043.4|2037.4|2046.6|2040.6|2048.1|2042.1|2043.4|2037.4|15
1619170800000|2021-04-23 09:40:00|2047.6|2041.6|2047.1|2041.1|2047.6|2041.6|2046.4|2040.4|16
1619171100000|2021-04-23 09:45:00|2046.6|2040.6|2048.6|2042.6|2049.4|2043.4|2046.6|2040.6|22
1619171400000|2021-04-23 09:50:00|2048.9|2042.9|2048.4|2042.4|2049.4|2043.4|2048.4|2042.4|4
1619171700000|2021-04-23 09:55:00|2047.4|2041.4|2049.6|2043.6|2049.6|2043.6|2047.4|2041.4|7
1619172000000|2021-04-23 10:00:00|2050.1|2044.1|2051.6|2045.6|2051.6|2045.6|2050.1|2044.1|5
1619172300000|2021-04-23 10:05:00|2051.9|2045.9|2051.6|2045.6|2052.4|2046.4|2051.6|2045.6|12
1619172600000|2021-04-23 10:10:00|2050.6|2044.6|2050.6|2044.6|2050.9|2044.9|2050.6|2044.6|3
1619172900000|2021-04-23 10:15:00|2051.1|2045.1|2049.4|2043.4|2051.6|2045.6|2049.4|2043.4|7
1619173200000|2021-04-23 10:20:00|2049.1|2043.1|2048.6|2042.6|2049.4|2043.4|2048.6|2042.6|10
1619173500000|2021-04-23 10:25:00|2049.9|2043.9|2050.6|2044.6|2050.6|2044.6|2049.9|2043.9|6
1619173800000|2021-04-23 10:30:00|2050.9|2044.9|2050.4|2044.4|2050.9|2044.9|2050.4|2044.4|2
1619174100000|2021-04-23 10:35:00|2050.6|2044.6|2050.9|2044.9|2050.9|2044.9|2050.6|2044.6|6
1619174400000|2021-04-23 10:40:00|2051.6|2045.6|2051.9|2045.9|2051.9|2045.9|2051.6|2045.6|2
1619174700000|2021-04-23 10:45:00|2052.1|2046.1|2050.1|2044.1|2052.1|2046.1|2050.1|2044.1|5
1619175000000|2021-04-23 10:50:00|2050.4|2044.4|2050.9|2044.9|2051.1|2045.1|2049.4|2043.4|10
1619175300000|2021-04-23 10:55:00|2051.4|2045.4|2051.9|2045.9|2051.9|2045.9|2051.4|2045.4|3
1619175600000|2021-04-23 11:00:00|2051.6|2045.6|2051.6|2045.6|2051.9|2045.9|2051.4|2045.4|7
1619175900000|2021-04-23 11:05:00|2051.4|2045.4|2050.9|2044.9|2051.9|2045.9|2050.6|2044.6|6
1619176200000|2021-04-23 11:10:00|2051.4|2045.4|2051.1|2045.1|2051.4|2045.4|2050.9|2044.9|6
1619176500000|2021-04-23 11:15:00|2049.6|2043.6|2049.9|2043.9|2049.9|2043.9|2049.4|2043.4|6
1619176800000|2021-04-23 11:20:00|2050.1|2044.1|2048.9|2042.9|2050.1|2044.1|2048.4|2042.4|11
1619177100000|2021-04-23 11:25:00|2049.1|2043.1|2049.1|2043.1|2049.6|2043.6|2048.9|2042.9|6
1619177400000|2021-04-23 11:30:00|2049.4|2043.4|2048.1|2042.1|2049.4|2043.4|2047.9|2041.9|7
1619177700000|2021-04-23 11:35:00|2048.6|2042.6|2046.6|2040.6|2048.6|2042.6|2046.4|2040.4|9
1619178000000|2021-04-23 11:40:00|2047.1|2041.1|2048.4|2042.4|2048.6|2042.6|2047.1|2041.1|15
1619178300000|2021-04-23 11:45:00|2047.9|2041.9|2045.4|2039.4|2047.9|2041.9|2043.4|2037.4|65
1619178600000|2021-04-23 11:50:00|2045.1|2039.1|2047.6|2041.6|2049.1|2043.1|2044.4|2038.4|26
1619178900000|2021-04-23 11:55:00|2047.4|2041.4|2044.1|2038.1|2047.4|2041.4|2044.1|2038.1|25
1619179200000|2021-04-23 12:00:00|2044.9|2038.9|2044.1|2038.1|2044.9|2038.9|2043.9|2037.9|15
1619179500000|2021-04-23 12:05:00|2044.4|2038.4|2043.9|2037.9|2044.6|2038.6|2043.9|2037.9|10
1619179800000|2021-04-23 12:10:00|2044.1|2038.1|2045.9|2039.9|2047.4|2041.4|2043.9|2037.9|18
1619180100000|2021-04-23 12:15:00|2046.1|2040.1|2044.1|2038.1|2046.1|2040.1|2044.1|2038.1|8
1619180400000|2021-04-23 12:20:00|2044.4|2038.4|2045.1|2039.1|2045.1|2039.1|2043.6|2037.6|12
1619180700000|2021-04-23 12:25:00|2044.9|2038.9|2047.6|2041.6|2048.1|2042.1|2044.9|2038.9|17
1619181000000|2021-04-23 12:30:00|2047.9|2041.9|2047.9|2041.9|2048.4|2042.4|2047.9|2041.9|5
1619181300000|2021-04-23 12:35:00|2048.1|2042.1|2046.9|2040.9|2049.1|2043.1|2046.9|2040.9|18
1619181600000|2021-04-23 12:40:00|2046.6|2040.6|2047.1|2041.1|2048.1|2042.1|2046.6|2040.6|8
1619181900000|2021-04-23 12:45:00|2047.6|2041.6|2048.4|2042.4|2048.6|2042.6|2047.6|2041.6|8
1619182200000|2021-04-23 12:50:00|2047.9|2041.9|2047.4|2041.4|2047.9|2041.9|2047.1|2041.1|6
1619182500000|2021-04-23 12:55:00|2047.6|2041.6|2047.4|2041.4|2047.6|2041.6|2047.1|2041.1|12
1619182800000|2021-04-23 13:00:00|2047.6|2041.6|2050.1|2044.1|2051.1|2045.1|2046.9|2040.9|82
1619183100000|2021-04-23 13:05:00|2049.6|2043.6|2046.6|2040.6|2051.4|2045.4|2046.4|2040.4|82
1619183400000|2021-04-23 13:10:00|2046.9|2040.9|2047.4|2041.4|2048.9|2042.9|2046.4|2040.4|27
1619183700000|2021-04-23 13:15:00|2047.1|2041.1|2046.6|2040.6|2048.9|2042.9|2046.6|2040.6|32
1619184000000|2021-04-23 13:20:00|2047.1|2041.1|2046.9|2040.9|2047.1|2041.1|2046.4|2040.4|11
1619184300000|2021-04-23 13:25:00|2047.4|2041.4|2046.9|2040.9|2047.4|2041.4|2046.4|2040.4|4
1619184600000|2021-04-23 13:30:00|2046.6|2040.6|2049.6|2043.6|2049.9|2043.9|2046.4|2040.4|20
1619184900000|2021-04-23 13:35:00|2049.9|2043.9|2051.6|2045.6|2051.6|2045.6|2049.1|2043.1|25
1619185200000|2021-04-23 13:40:00|2051.4|2045.4|2051.4|2045.4|2051.6|2045.6|2051.1|2045.1|10
1619185500000|2021-04-23 13:45:00|2051.9|2045.9|2051.6|2045.6|2052.1|2046.1|2050.1|2044.1|13
1619185800000|2021-04-23 13:50:00|2051.9|2045.9|2050.6|2044.6|2052.1|2046.1|2050.4|2044.4|22
1619186100000|2021-04-23 13:55:00|2050.4|2044.4|2049.4|2043.4|2050.6|2044.6|2047.1|2041.1|22
1619186400000|2021-04-23 14:00:00|2049.6|2043.6|2052.6|2046.6|2054.6|2048.6|2049.1|2043.1|16
1619186700000|2021-04-23 14:05:00|2052.9|2046.9|2053.9|2047.9|2054.4|2048.4|2052.9|2046.9|15
1619187000000|2021-04-23 14:10:00|2054.1|2048.1|2054.6|2048.6|2056.9|2050.9|2053.9|2047.9|37
1619187300000|2021-04-23 14:15:00|2054.9|2048.9|2056.1|2050.1|2058.1|2052.1|2054.1|2048.1|50
1619187600000|2021-04-23 14:20:00|2056.4|2050.4|2060.6|2054.6|2060.6|2054.6|2056.4|2050.4|33
1619187900000|2021-04-23 14:25:00|2060.4|2054.4|2060.9|2054.9|2061.1|2055.1|2059.6|2053.6|19
1619188200000|2021-04-23 14:30:00|2060.6|2054.6|2063.1|2057.1|2063.9|2057.9|2060.6|2054.6|28
1619188500000|2021-04-23 14:35:00|2063.4|2057.4|2061.9|2055.9|2064.1|2058.1|2061.9|2055.9|42
1619188800000|2021-04-23 14:40:00|2062.1|2056.1|2060.1|2054.1|2062.9|2056.9|2060.1|2054.1|29
1619189100000|2021-04-23 14:45:00|2059.9|2053.9|2060.1|2054.1|2060.9|2054.9|2059.6|2053.6|26
1619189400000|2021-04-23 14:50:00|2059.9|2053.9|2063.1|2057.1|2063.1|2057.1|2059.9|2053.9|24
1619189700000|2021-04-23 14:55:00|2064.1|2058.1|2063.9|2057.9|2064.6|2058.6|2063.4|2057.4|52
1619190000000|2021-04-23 15:00:00|2064.1|2058.1|2060.6|2054.6|2064.4|2058.4|2060.6|2054.6|24
1619190300000|2021-04-23 15:05:00|2059.9|2053.9|2063.4|2057.4|2063.4|2057.4|2059.9|2053.9|17
1619190600000|2021-04-23 15:10:00|2063.6|2057.6|2063.4|2057.4|2064.4|2058.4|2062.9|2056.9|16
1619190900000|2021-04-23 15:15:00|2063.6|2057.6|2060.1|2054.1|2063.6|2057.6|2059.6|2053.6|54
1619191200000|2021-04-23 15:20:00|2059.9|2053.9|2060.4|2054.4|2060.9|2054.9|2059.9|2053.9|8
1619191500000|2021-04-23 15:25:00|2060.6|2054.6|2060.6|2054.6|2060.6|2054.6|2060.6|2054.6|1
1619191800000|2021-04-23 15:30:00|2060.4|2054.4|2060.4|2054.4|2060.6|2054.6|2059.6|2053.6|22
1619192100000|2021-04-23 15:35:00|2060.6|2054.6|2059.6|2053.6|2061.1|2055.1|2058.4|2052.4|22
1619192400000|2021-04-23 15:40:00|2059.4|2053.4|2057.6|2051.6|2059.4|2053.4|2056.9|2050.9|12
1619192700000|2021-04-23 15:45:00|2057.9|2051.9|2058.9|2052.9|2058.9|2052.9|2057.9|2051.9|9
1619193000000|2021-04-23 15:50:00|2058.6|2052.6|2059.1|2053.1|2059.1|2053.1|2058.6|2052.6|3
1619193300000|2021-04-23 15:55:00|2058.9|2052.9|2059.1|2053.1|2059.1|2053.1|2058.9|2052.9|4
1619193600000|2021-04-23 16:00:00|2059.4|2053.4|2060.4|2054.4|2060.4|2054.4|2059.4|2053.4|6
1619193900000|2021-04-23 16:05:00|2060.6|2054.6|2059.4|2053.4|2060.6|2054.6|2058.4|2052.4|12
1619194200000|2021-04-23 16:10:00|2058.6|2052.6|2057.6|2051.6|2059.4|2053.4|2057.6|2051.6|7
1619194500000|2021-04-23 16:15:00|2057.4|2051.4|2057.4|2051.4|2057.4|2051.4|2056.9|2050.9|5
1619194800000|2021-04-23 16:20:00|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|1
1619195100000|2021-04-23 16:25:00|2057.4|2051.4|2057.1|2051.1|2057.6|2051.6|2057.1|2051.1|4
1619195400000|2021-04-23 16:30:00|2057.4|2051.4|2059.4|2053.4|2059.4|2053.4|2056.9|2050.9|7
1619195700000|2021-04-23 16:35:00|2059.1|2053.1|2058.9|2052.9|2059.1|2053.1|2058.9|2052.9|2
1619196000000|2021-04-23 16:40:00|2059.1|2053.1|2059.6|2053.6|2060.6|2054.6|2058.9|2052.9|7
1619196600000|2021-04-23 16:50:00|2059.4|2053.4|2058.4|2052.4|2059.4|2053.4|2058.1|2052.1|4
1619196900000|2021-04-23 16:55:00|2058.1|2052.1|2059.5|2053.5|2060.9|2054.9|2058.1|2052.1|15
1619395200000|2021-04-26 00:00:00|2062.3|2051|2060.1|2054.1|2062.3|2054.1|2059.9|2051|3
1619395500000|2021-04-26 00:05:00|2060.6|2054.6|2060.4|2054.4|2060.9|2054.9|2060.4|2054.4|4
1619395800000|2021-04-26 00:10:00|2060.9|2054.9|2060.9|2054.9|2061.1|2055.1|2060.6|2054.6|9
1619396100000|2021-04-26 00:15:00|2061.1|2055.1|2061.4|2055.4|2061.4|2055.4|2061.1|2055.1|2
1619396700000|2021-04-26 00:25:00|2061.6|2055.6|2061.9|2055.9|2061.9|2055.9|2061.1|2055.1|7
1619397000000|2021-04-26 00:30:00|2062.1|2056.1|2062.6|2056.6|2062.6|2056.6|2062.1|2056.1|5
1619397300000|2021-04-26 00:35:00|2063.1|2057.1|2063.4|2057.4|2063.4|2057.4|2063.1|2057.1|2
1619397600000|2021-04-26 00:40:00|2063.9|2057.9|2064.1|2058.1|2064.1|2058.1|2063.9|2057.9|4
1619397900000|2021-04-26 00:45:00|2064.4|2058.4|2064.1|2058.1|2064.4|2058.4|2064.1|2058.1|2
1619398500000|2021-04-26 00:55:00|2063.9|2057.9|2063.9|2057.9|2063.9|2057.9|2063.9|2057.9|1
1619398800000|2021-04-26 01:00:00|2062.1|2056.1|2064.4|2058.4|2064.4|2058.4|2062.1|2056.1|15
1619399100000|2021-04-26 01:05:00|2064.1|2058.1|2063.4|2057.4|2064.4|2058.4|2063.4|2057.4|8
1619399400000|2021-04-26 01:10:00|2063.6|2057.6|2061.4|2055.4|2063.6|2057.6|2061.4|2055.4|15
1619399700000|2021-04-26 01:15:00|2061.6|2055.6|2059.4|2053.4|2061.6|2055.6|2058.4|2052.4|30
1619400000000|2021-04-26 01:20:00|2058.4|2052.4|2057.4|2051.4|2059.6|2053.6|2056.6|2050.6|30
1619400300000|2021-04-26 01:25:00|2057.1|2051.1|2053.1|2047.1|2057.4|2051.4|2052.6|2046.6|15
1619400600000|2021-04-26 01:30:00|2053.6|2047.6|2055.6|2049.6|2056.6|2050.6|2053.6|2047.6|10
1619400900000|2021-04-26 01:35:00|2056.1|2050.1|2055.6|2049.6|2056.9|2050.9|2055.4|2049.4|19
1619401200000|2021-04-26 01:40:00|2053.9|2047.9|2052.4|2046.4|2054.4|2048.4|2052.4|2046.4|10
1619401500000|2021-04-26 01:45:00|2052.6|2046.6|2053.4|2047.4|2053.4|2047.4|2052.6|2046.6|3
1619402100000|2021-04-26 01:55:00|2053.1|2047.1|2051.1|2045.1|2053.1|2047.1|2051.1|2045.1|8
1619402400000|2021-04-26 02:00:00|2051.9|2045.9|2052.1|2046.1|2052.1|2046.1|2051.9|2045.9|2
1619402700000|2021-04-26 02:05:00|2052.4|2046.4|2052.6|2046.6|2053.1|2047.1|2052.4|2046.4|10
1619403300000|2021-04-26 02:15:00|2054.1|2048.1|2053.1|2047.1|2054.1|2048.1|2053.1|2047.1|2
1619403600000|2021-04-26 02:20:00|2053.6|2047.6|2053.6|2047.6|2053.6|2047.6|2053.6|2047.6|1
1619404200000|2021-04-26 02:30:00|2053.4|2047.4|2052.1|2046.1|2053.4|2047.4|2051.4|2045.4|16
1619404500000|2021-04-26 02:35:00|2051.9|2045.9|2049.4|2043.4|2051.9|2045.9|2049.1|2043.1|11
1619404800000|2021-04-26 02:40:00|2049.9|2043.9|2050.4|2044.4|2050.4|2044.4|2049.4|2043.4|4
1619405100000|2021-04-26 02:45:00|2049.9|2043.9|2052.1|2046.1|2052.4|2046.4|2049.6|2043.6|19
1619405400000|2021-04-26 02:50:00|2052.4|2046.4|2048.6|2042.6|2052.4|2046.4|2048.6|2042.6|19
1619405700000|2021-04-26 02:55:00|2048.9|2042.9|2050.9|2044.9|2050.9|2044.9|2048.6|2042.6|6
1619406000000|2021-04-26 03:00:00|2050.6|2044.6|2049.9|2043.9|2050.9|2044.9|2049.9|2043.9|9
1619406300000|2021-04-26 03:05:00|2050.9|2044.9|2050.6|2044.6|2050.9|2044.9|2050.4|2044.4|5
1619406600000|2021-04-26 03:10:00|2050.9|2044.9|2053.6|2047.6|2053.9|2047.9|2050.9|2044.9|34
1619406900000|2021-04-26 03:15:00|2053.9|2047.9|2057.4|2051.4|2057.4|2051.4|2053.6|2047.6|53
1619407200000|2021-04-26 03:20:00|2057.6|2051.6|2059.1|2053.1|2059.1|2053.1|2056.6|2050.6|20
1619407500000|2021-04-26 03:25:00|2059.4|2053.4|2061.6|2055.6|2061.6|2055.6|2059.4|2053.4|10
1619407800000|2021-04-26 03:30:00|2061.4|2055.4|2061.6|2055.6|2062.4|2056.4|2061.1|2055.1|19
1619408100000|2021-04-26 03:35:00|2062.1|2056.1|2061.9|2055.9|2062.4|2056.4|2061.9|2055.9|6
1619408400000|2021-04-26 03:40:00|2062.1|2056.1|2062.1|2056.1|2062.4|2056.4|2062.1|2056.1|7
1619408700000|2021-04-26 03:45:00|2061.9|2055.9|2061.9|2055.9|2062.1|2056.1|2061.9|2055.9|3
1619409000000|2021-04-26 03:50:00|2062.1|2056.1|2062.1|2056.1|2062.1|2056.1|2062.1|2056.1|1
1619410200000|2021-04-26 04:10:00|2062.9|2056.9|2063.9|2057.9|2064.1|2058.1|2062.6|2056.6|15
1619410500000|2021-04-26 04:15:00|2064.6|2058.6|2063.6|2057.6|2064.6|2058.6|2063.6|2057.6|3
1619410800000|2021-04-26 04:20:00|2063.4|2057.4|2063.4|2057.4|2063.4|2057.4|2063.4|2057.4|1
1619411700000|2021-04-26 04:35:00|2063.6|2057.6|2063.4|2057.4|2063.6|2057.6|2063.4|2057.4|2
1619412300000|2021-04-26 04:45:00|2063.6|2057.6|2063.6|2057.6|2063.6|2057.6|2063.6|2057.6|1
1619413200000|2021-04-26 05:00:00|2063.9|2057.9|2063.6|2057.6|2063.9|2057.9|2063.6|2057.6|2
1619413800000|2021-04-26 05:10:00|2063.4|2057.4|2063.6|2057.6|2063.6|2057.6|2063.4|2057.4|2
1619414400000|2021-04-26 05:20:00|2063.9|2057.9|2063.9|2057.9|2063.9|2057.9|2063.9|2057.9|1
1619415000000|2021-04-26 05:30:00|2063.6|2057.6|2061.9|2055.9|2063.6|2057.6|2061.1|2055.1|19
1619415300000|2021-04-26 05:35:00|2062.1|2056.1|2060.6|2054.6|2063.1|2057.1|2060.1|2054.1|16
1619415600000|2021-04-26 05:40:00|2060.4|2054.4|2060.9|2054.9|2060.9|2054.9|2060.4|2054.4|7
1619415900000|2021-04-26 05:45:00|2060.6|2054.6|2061.1|2055.1|2061.1|2055.1|2060.6|2054.6|5
1619416200000|2021-04-26 05:50:00|2060.9|2054.9|2061.1|2055.1|2062.6|2056.6|2060.9|2054.9|22
1619416500000|2021-04-26 05:55:00|2061.4|2055.4|2065.4|2059.4|2065.4|2059.4|2061.1|2055.1|20
1619416800000|2021-04-26 06:00:00|2064.9|2058.9|2065.4|2059.4|2065.6|2059.6|2064.9|2058.9|6
1619417100000|2021-04-26 06:05:00|2065.1|2059.1|2066|2060|2066.3|2060.3|2065.1|2059.1|10
1619417400000|2021-04-26 06:10:00|2065.8|2059.8|2064.8|2058.8|2065.8|2059.8|2064.5|2058.5|12
1619417700000|2021-04-26 06:15:00|2065|2059|2065.3|2059.3|2065.3|2059.3|2065|2059|8
1619418000000|2021-04-26 06:20:00|2065|2059|2066.5|2060.5|2066.5|2060.5|2065|2059|5
1619418300000|2021-04-26 06:25:00|2066.8|2060.8|2066.4|2060.4|2066.8|2060.8|2066.4|2060.4|3
1619418600000|2021-04-26 06:30:00|2065.9|2059.9|2066.1|2060.1|2066.1|2060.1|2065.9|2059.9|8
1619418900000|2021-04-26 06:35:00|2066.4|2060.4|2066.4|2060.4|2066.4|2060.4|2066.4|2060.4|1
1619419200000|2021-04-26 06:40:00|2066.6|2060.6|2065.9|2059.9|2066.6|2060.6|2065.9|2059.9|3
1619419500000|2021-04-26 06:45:00|2065.1|2059.1|2065.1|2059.1|2065.1|2059.1|2065.1|2059.1|1
1619419800000|2021-04-26 06:50:00|2065.4|2059.4|2065.1|2059.1|2065.4|2059.4|2065.1|2059.1|2
1619420100000|2021-04-26 06:55:00|2065.4|2059.4|2065.1|2059.1|2065.4|2059.4|2065.1|2059.1|2
1619420400000|2021-04-26 07:00:00|2065.4|2059.4|2073.4|2067.4|2074.4|2068.4|2065.1|2059.1|44
1619420700000|2021-04-26 07:05:00|2073.6|2067.6|2072.6|2066.6|2075.6|2069.6|2072.1|2066.1|28
1619421000000|2021-04-26 07:10:00|2071.6|2065.6|2074.9|2068.9|2074.9|2068.9|2071.6|2065.6|15
1619421300000|2021-04-26 07:15:00|2075.1|2069.1|2073.1|2067.1|2075.1|2069.1|2073.1|2067.1|9
1619421600000|2021-04-26 07:20:00|2072.9|2066.9|2072.9|2066.9|2073.1|2067.1|2072.6|2066.6|8
1619421900000|2021-04-26 07:25:00|2072.6|2066.6|2072.6|2066.6|2072.9|2066.9|2071.9|2065.9|6
1619422200000|2021-04-26 07:30:00|2072.9|2066.9|2073.6|2067.6|2073.6|2067.6|2072.9|2066.9|9
1619422500000|2021-04-26 07:35:00|2074.1|2068.1|2075.1|2069.1|2075.1|2069.1|2072.6|2066.6|18
1619422800000|2021-04-26 07:40:00|2075.4|2069.4|2076.9|2070.9|2077.1|2071.1|2075.4|2069.4|14
1619423100000|2021-04-26 07:45:00|2077.1|2071.1|2078.6|2072.6|2082.1|2076.1|2077.1|2071.1|33
1619423400000|2021-04-26 07:50:00|2078.4|2072.4|2077.1|2071.1|2078.4|2072.4|2077.1|2071.1|4
1619423700000|2021-04-26 07:55:00|2077.9|2071.9|2078.6|2072.6|2080.9|2074.9|2077.9|2071.9|25
1619424000000|2021-04-26 08:00:00|2079.6|2073.6|2079.9|2073.9|2080.1|2074.1|2079.1|2073.1|13
1619424300000|2021-04-26 08:05:00|2080.1|2074.1|2080.6|2074.6|2082.1|2076.1|2080.1|2074.1|17
1619424600000|2021-04-26 08:10:00|2080.9|2074.9|2079.6|2073.6|2081.9|2075.9|2079.4|2073.4|17
1619424900000|2021-04-26 08:15:00|2079.1|2073.1|2081.4|2075.4|2082.1|2076.1|2079.1|2073.1|18
1619425200000|2021-04-26 08:20:00|2081.1|2075.1|2081.9|2075.9|2082.1|2076.1|2079.9|2073.9|15
1619425500000|2021-04-26 08:25:00|2081.6|2075.6|2081.9|2075.9|2081.9|2075.9|2079.9|2073.9|16
1619425800000|2021-04-26 08:30:00|2082.1|2076.1|2080.4|2074.4|2082.1|2076.1|2079.4|2073.4|12
1619426100000|2021-04-26 08:35:00|2080.1|2074.1|2080.1|2074.1|2080.1|2074.1|2078.9|2072.9|10
1619426400000|2021-04-26 08:40:00|2080.4|2074.4|2081.4|2075.4|2081.9|2075.9|2080.4|2074.4|6
1619426700000|2021-04-26 08:45:00|2081.1|2075.1|2080.4|2074.4|2081.1|2075.1|2079.4|2073.4|9
1619427000000|2021-04-26 08:50:00|2080.6|2074.6|2080.1|2074.1|2081.4|2075.4|2080.1|2074.1|9
1619427300000|2021-04-26 08:55:00|2080.4|2074.4|2082.1|2076.1|2082.1|2076.1|2080.1|2074.1|11
1619427600000|2021-04-26 09:00:00|2081.9|2075.9|2084.4|2078.4|2084.4|2078.4|2081.4|2075.4|12
1619427900000|2021-04-26 09:05:00|2084.6|2078.6|2083.6|2077.6|2084.6|2078.6|2083.6|2077.6|12
1619428200000|2021-04-26 09:10:00|2083.9|2077.9|2084.6|2078.6|2086.1|2080.1|2083.9|2077.9|13
1619428500000|2021-04-26 09:15:00|2084.9|2078.9|2087.6|2081.6|2087.6|2081.6|2084.9|2078.9|13
1619428800000|2021-04-26 09:20:00|2087.4|2081.4|2087.6|2081.6|2087.9|2081.9|2087.4|2081.4|12
1619429100000|2021-04-26 09:25:00|2087.9|2081.9|2088.6|2082.6|2088.9|2082.9|2087.4|2081.4|14
1619429400000|2021-04-26 09:30:00|2088.1|2082.1|2086.6|2080.6|2088.1|2082.1|2086.4|2080.4|8
1619429700000|2021-04-26 09:35:00|2087.4|2081.4|2088.1|2082.1|2088.6|2082.6|2087.4|2081.4|8
1619430000000|2021-04-26 09:40:00|2088.6|2082.6|2087.9|2081.9|2088.6|2082.6|2087.6|2081.6|6
1619430300000|2021-04-26 09:45:00|2088.1|2082.1|2085.6|2079.6|2088.1|2082.1|2085.4|2079.4|8
1619430600000|2021-04-26 09:50:00|2085.9|2079.9|2085.9|2079.9|2086.6|2080.6|2085.6|2079.6|8
1619430900000|2021-04-26 09:55:00|2086.1|2080.1|2086.4|2080.4|2086.4|2080.4|2086.1|2080.1|2
1619431200000|2021-04-26 10:00:00|2086.6|2080.6|2086.4|2080.4|2086.6|2080.6|2086.4|2080.4|2
1619431500000|2021-04-26 10:05:00|2086.6|2080.6|2086.4|2080.4|2086.6|2080.6|2086.4|2080.4|4
1619431800000|2021-04-26 10:10:00|2085.4|2079.4|2084.9|2078.9|2085.4|2079.4|2083.6|2077.6|15
1619432100000|2021-04-26 10:15:00|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|1
1619432400000|2021-04-26 10:20:00|2084.6|2078.6|2082.9|2076.9|2084.6|2078.6|2082.6|2076.6|7
1619432700000|2021-04-26 10:25:00|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.1|2077.1|4
1619433300000|2021-04-26 10:35:00|2084.1|2078.1|2082.1|2076.1|2084.4|2078.4|2081.9|2075.9|8
1619433600000|2021-04-26 10:40:00|2081.9|2075.9|2082.4|2076.4|2082.4|2076.4|2081.9|2075.9|3
1619433900000|2021-04-26 10:45:00|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|1
1619434200000|2021-04-26 10:50:00|2082.4|2076.4|2082.6|2076.6|2082.6|2076.6|2081.9|2075.9|9
1619434500000|2021-04-26 10:55:00|2082.9|2076.9|2083.1|2077.1|2083.1|2077.1|2082.6|2076.6|3
1619434800000|2021-04-26 11:00:00|2083.4|2077.4|2084.1|2078.1|2085.9|2079.9|2082.9|2076.9|21
1619435400000|2021-04-26 11:10:00|2083.1|2077.1|2082.6|2076.6|2083.1|2077.1|2081.1|2075.1|11
1619435700000|2021-04-26 11:15:00|2082.1|2076.1|2080.6|2074.6|2082.1|2076.1|2080.6|2074.6|7
1619436000000|2021-04-26 11:20:00|2080.4|2074.4|2079.4|2073.4|2080.4|2074.4|2078.9|2072.9|10
1619436300000|2021-04-26 11:25:00|2079.1|2073.1|2083.9|2077.9|2084.6|2078.6|2079.1|2073.1|20
1619436600000|2021-04-26 11:30:00|2083.6|2077.6|2081.1|2075.1|2083.6|2077.6|2080.1|2074.1|22
1619436900000|2021-04-26 11:35:00|2081.4|2075.4|2080.6|2074.6|2081.4|2075.4|2080.4|2074.4|7
1619437200000|2021-04-26 11:40:00|2079.9|2073.9|2077.6|2071.6|2080.4|2074.4|2077.4|2071.4|7
1619437500000|2021-04-26 11:45:00|2077.4|2071.4|2079.1|2073.1|2081.1|2075.1|2076.4|2070.4|47
1619437800000|2021-04-26 11:50:00|2078.6|2072.6|2078.4|2072.4|2078.6|2072.6|2077.9|2071.9|10
1619438100000|2021-04-26 11:55:00|2079.1|2073.1|2081.6|2075.6|2083.1|2077.1|2079.1|2073.1|21
1619438400000|2021-04-26 12:00:00|2081.4|2075.4|2083.4|2077.4|2083.4|2077.4|2080.4|2074.4|12
1619438700000|2021-04-26 12:05:00|2083.9|2077.9|2082.6|2076.6|2084.4|2078.4|2082.4|2076.4|13
1619439000000|2021-04-26 12:10:00|2082.4|2076.4|2079.4|2073.4|2082.4|2076.4|2079.1|2073.1|21
1619439300000|2021-04-26 12:15:00|2079.1|2073.1|2079.6|2073.6|2079.6|2073.6|2078.9|2072.9|10
1619439600000|2021-04-26 12:20:00|2079.9|2073.9|2080.1|2074.1|2080.6|2074.6|2079.6|2073.6|9
1619439900000|2021-04-26 12:25:00|2080.4|2074.4|2080.9|2074.9|2080.9|2074.9|2079.9|2073.9|12
1619440200000|2021-04-26 12:30:00|2079.9|2073.9|2081.1|2075.1|2081.1|2075.1|2079.9|2073.9|13
1619440500000|2021-04-26 12:35:00|2081.4|2075.4|2082.4|2076.4|2082.4|2076.4|2080.9|2074.9|8
1619440800000|2021-04-26 12:40:00|2082.6|2076.6|2080.6|2074.6|2082.6|2076.6|2080.6|2074.6|9
1619441100000|2021-04-26 12:45:00|2080.9|2074.9|2080.9|2074.9|2082.1|2076.1|2080.1|2074.1|23
1619441400000|2021-04-26 12:50:00|2081.4|2075.4|2082.4|2076.4|2084.1|2078.1|2081.4|2075.4|16
1619441700000|2021-04-26 12:55:00|2082.1|2076.1|2080.6|2074.6|2082.4|2076.4|2080.1|2074.1|17
1619442000000|2021-04-26 13:00:00|2080.4|2074.4|2081.6|2075.6|2082.6|2076.6|2075.9|2069.9|110
1619442300000|2021-04-26 13:05:00|2081.9|2075.9|2083.6|2077.6|2084.1|2078.1|2081.6|2075.6|37
1619442600000|2021-04-26 13:10:00|2083.9|2077.9|2085.4|2079.4|2085.6|2079.6|2083.9|2077.9|9
1619442900000|2021-04-26 13:15:00|2085.1|2079.1|2083.1|2077.1|2085.4|2079.4|2082.9|2076.9|33
1619443200000|2021-04-26 13:20:00|2083.4|2077.4|2087.9|2081.9|2088.1|2082.1|2083.4|2077.4|28
1619443500000|2021-04-26 13:25:00|2087.6|2081.6|2089.1|2083.1|2089.1|2083.1|2087.4|2081.4|20
1619443800000|2021-04-26 13:30:00|2089.6|2083.6|2090.6|2084.6|2091.1|2085.1|2089.4|2083.4|36
1619444100000|2021-04-26 13:35:00|2090.4|2084.4|2089.9|2083.9|2091.1|2085.1|2089.4|2083.4|33
1619444400000|2021-04-26 13:40:00|2090.1|2084.1|2090.6|2084.6|2091.4|2085.4|2089.6|2083.6|38
1619444700000|2021-04-26 13:45:00|2090.4|2084.4|2089.9|2083.9|2090.4|2084.4|2089.1|2083.1|25
1619445000000|2021-04-26 13:50:00|2090.1|2084.1|2090.6|2084.6|2090.9|2084.9|2090.1|2084.1|9
1619445300000|2021-04-26 13:55:00|2090.9|2084.9|2092.1|2086.1|2092.4|2086.4|2090.9|2084.9|19
1619445600000|2021-04-26 14:00:00|2092.6|2086.6|2095.1|2089.1|2095.1|2089.1|2092.6|2086.6|20
1619445900000|2021-04-26 14:05:00|2095.4|2089.4|2095.1|2089.1|2095.9|2089.9|2095.1|2089.1|33
1619446200000|2021-04-26 14:10:00|2094.9|2088.9|2096.6|2090.6|2096.6|2090.6|2094.6|2088.6|26
1619446500000|2021-04-26 14:15:00|2096.4|2090.4|2095.4|2089.4|2096.4|2090.4|2094.6|2088.6|24
1619446800000|2021-04-26 14:20:00|2095.1|2089.1|2093.6|2087.6|2095.1|2089.1|2093.4|2087.4|40
1619447100000|2021-04-26 14:25:00|2093.9|2087.9|2092.4|2086.4|2094.1|2088.1|2091.9|2085.9|19
1619447400000|2021-04-26 14:30:00|2092.6|2086.6|2092.1|2086.1|2093.1|2087.1|2091.9|2085.9|21
1619447700000|2021-04-26 14:35:00|2092.4|2086.4|2092.4|2086.4|2092.6|2086.6|2091.9|2085.9|17
1619448000000|2021-04-26 14:40:00|2092.6|2086.6|2092.1|2086.1|2092.9|2086.9|2091.9|2085.9|7
1619448300000|2021-04-26 14:45:00|2092.4|2086.4|2092.4|2086.4|2093.1|2087.1|2092.1|2086.1|16
1619448600000|2021-04-26 14:50:00|2092.1|2086.1|2091.6|2085.6|2093.1|2087.1|2091.6|2085.6|30
1619448900000|2021-04-26 14:55:00|2091.9|2085.9|2089.1|2083.1|2092.1|2086.1|2087.6|2081.6|37
1619449200000|2021-04-26 15:00:00|2088.9|2082.9|2089.6|2083.6|2091.1|2085.1|2088.9|2082.9|33
1619449500000|2021-04-26 15:05:00|2089.9|2083.9|2087.9|2081.9|2090.4|2084.4|2087.6|2081.6|18
1619449800000|2021-04-26 15:10:00|2088.1|2082.1|2088.9|2082.9|2089.1|2083.1|2086.9|2080.9|15
1619450100000|2021-04-26 15:15:00|2088.6|2082.6|2078.9|2072.9|2088.6|2082.6|2077.4|2071.4|118
1619450400000|2021-04-26 15:20:00|2079.4|2073.4|2082.9|2076.9|2083.1|2077.1|2078.6|2072.6|24
1619450700000|2021-04-26 15:25:00|2082.6|2076.6|2081.9|2075.9|2082.6|2076.6|2081.6|2075.6|5
1619451000000|2021-04-26 15:30:00|2081.1|2075.1|2077.9|2071.9|2081.1|2075.1|2077.4|2071.4|15
1619451300000|2021-04-26 15:35:00|2077.6|2071.6|2077.9|2071.9|2077.9|2071.9|2077.6|2071.6|2
1619451600000|2021-04-26 15:40:00|2077.6|2071.6|2079.1|2073.1|2080.9|2074.9|2077.6|2071.6|14
1619451900000|2021-04-26 15:45:00|2078.9|2072.9|2078.4|2072.4|2078.9|2072.9|2077.4|2071.4|16
1619452200000|2021-04-26 15:50:00|2078.6|2072.6|2079.1|2073.1|2079.1|2073.1|2078.6|2072.6|12
1619452500000|2021-04-26 15:55:00|2079.4|2073.4|2080.1|2074.1|2080.9|2074.9|2078.4|2072.4|34
1619452800000|2021-04-26 16:00:00|2080.4|2074.4|2080.1|2074.1|2080.4|2074.4|2078.9|2072.9|9
1619453400000|2021-04-26 16:10:00|2079.4|2073.4|2078.9|2072.9|2079.4|2073.4|2078.9|2072.9|3
1619453700000|2021-04-26 16:15:00|2078.6|2072.6|2079.1|2073.1|2080.1|2074.1|2077.6|2071.6|23
1619454000000|2021-04-26 16:20:00|2079.6|2073.6|2079.1|2073.1|2079.9|2073.9|2078.6|2072.6|10
1619454600000|2021-04-26 16:30:00|2079.4|2073.4|2079.4|2073.4|2079.4|2073.4|2079.4|2073.4|1
1619454900000|2021-04-26 16:35:00|2079.6|2073.6|2077.9|2071.9|2079.6|2073.6|2077.9|2071.9|6
1619455200000|2021-04-26 16:40:00|2077.6|2071.6|2078.4|2072.4|2078.4|2072.4|2077.6|2071.6|2
1619455800000|2021-04-26 16:50:00|2078.1|2072.1|2078.9|2072.9|2078.9|2072.9|2078.1|2072.1|3
1619456100000|2021-04-26 16:55:00|2079|2073|2080.9|2074.9|2081|2075|2079|2073|27
1619481600000|2021-04-27 00:00:00|2080.6|2074.6|2080.9|2074.9|2080.9|2074.9|2080.4|2074.4|4
1619482200000|2021-04-27 00:10:00|2080.6|2074.6|2080.6|2074.6|2080.9|2074.9|2080.6|2074.6|3
1619482500000|2021-04-27 00:15:00|2080.4|2074.4|2080.1|2074.1|2080.4|2074.4|2079.9|2073.9|4
1619484000000|2021-04-27 00:40:00|2080.6|2074.6|2080.9|2074.9|2080.9|2074.9|2080.6|2074.6|2
1619485200000|2021-04-27 01:00:00|2080.6|2074.6|2080.6|2074.6|2080.6|2074.6|2079.9|2073.9|3
1619485500000|2021-04-27 01:05:00|2080.4|2074.4|2080.4|2074.4|2080.6|2074.6|2080.1|2074.1|5
1619485800000|2021-04-27 01:10:00|2080.1|2074.1|2077.6|2071.6|2080.1|2074.1|2077.4|2071.4|17
1619486100000|2021-04-27 01:15:00|2077.4|2071.4|2077.1|2071.1|2077.4|2071.4|2077.1|2071.1|4
1619486400000|2021-04-27 01:20:00|2077.4|2071.4|2077.1|2071.1|2077.4|2071.4|2076.9|2070.9|4
1619486700000|2021-04-27 01:25:00|2077.6|2071.6|2077.4|2071.4|2077.6|2071.6|2077.4|2071.4|4
1619487000000|2021-04-27 01:30:00|2077.9|2071.9|2078.6|2072.6|2079.4|2073.4|2077.1|2071.1|34
1619487300000|2021-04-27 01:35:00|2079.1|2073.1|2080.1|2074.1|2080.9|2074.9|2079.1|2073.1|11
1619487600000|2021-04-27 01:40:00|2080.4|2074.4|2081.1|2075.1|2081.6|2075.6|2080.1|2074.1|11
1619487900000|2021-04-27 01:45:00|2081.4|2075.4|2080.9|2074.9|2081.4|2075.4|2080.6|2074.6|5
1619488200000|2021-04-27 01:50:00|2081.1|2075.1|2082.4|2076.4|2082.6|2076.6|2080.9|2074.9|7
1619488500000|2021-04-27 01:55:00|2082.9|2076.9|2084.9|2078.9|2085.1|2079.1|2082.9|2076.9|10
1619488800000|2021-04-27 02:00:00|2085.9|2079.9|2086.4|2080.4|2086.6|2080.6|2085.1|2079.1|9
1619489100000|2021-04-27 02:05:00|2087.6|2081.6|2084.1|2078.1|2087.6|2081.6|2084.1|2078.1|15
1619489400000|2021-04-27 02:10:00|2084.4|2078.4|2084.9|2078.9|2086.6|2080.6|2084.4|2078.4|19
1619489700000|2021-04-27 02:15:00|2085.1|2079.1|2084.4|2078.4|2085.1|2079.1|2084.4|2078.4|3
1619490300000|2021-04-27 02:25:00|2083.9|2077.9|2083.6|2077.6|2083.9|2077.9|2083.1|2077.1|6
1619490900000|2021-04-27 02:35:00|2083.9|2077.9|2085.4|2079.4|2085.4|2079.4|2083.9|2077.9|5
1619491500000|2021-04-27 02:45:00|2085.1|2079.1|2085.4|2079.4|2085.4|2079.4|2084.6|2078.6|26
1619491800000|2021-04-27 02:50:00|2086.1|2080.1|2084.9|2078.9|2086.1|2080.1|2084.6|2078.6|7
1619492100000|2021-04-27 02:55:00|2084.6|2078.6|2084.4|2078.4|2084.6|2078.6|2084.4|2078.4|2
1619492400000|2021-04-27 03:00:00|2083.9|2077.9|2083.1|2077.1|2083.9|2077.9|2082.6|2076.6|10
1619492700000|2021-04-27 03:05:00|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|2083.1|2077.1|3
1619493000000|2021-04-27 03:10:00|2084.1|2078.1|2085.4|2079.4|2085.6|2079.6|2084.1|2078.1|3
1619493600000|2021-04-27 03:20:00|2085.1|2079.1|2084.6|2078.6|2085.1|2079.1|2084.6|2078.6|2
1619493900000|2021-04-27 03:25:00|2084.4|2078.4|2084.6|2078.6|2084.6|2078.6|2084.1|2078.1|4
1619494800000|2021-04-27 03:40:00|2084.1|2078.1|2084.4|2078.4|2084.4|2078.4|2084.1|2078.1|2
1619495100000|2021-04-27 03:45:00|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|1
1619495700000|2021-04-27 03:55:00|2084.9|2078.9|2084.6|2078.6|2085.1|2079.1|2084.6|2078.6|3
1619496600000|2021-04-27 04:10:00|2085.1|2079.1|2084.6|2078.6|2085.1|2079.1|2084.6|2078.6|2
1619498400000|2021-04-27 04:40:00|2084.4|2078.4|2084.4|2078.4|2084.6|2078.6|2084.4|2078.4|3
1619499300000|2021-04-27 04:55:00|2084.6|2078.6|2084.9|2078.9|2085.4|2079.4|2084.6|2078.6|7
1619499900000|2021-04-27 05:05:00|2085.1|2079.1|2088.4|2082.4|2088.9|2082.9|2084.9|2078.9|13
1619500200000|2021-04-27 05:10:00|2088.6|2082.6|2088.4|2082.4|2088.6|2082.6|2088.4|2082.4|2
1619500500000|2021-04-27 05:15:00|2088.9|2082.9|2088.6|2082.6|2088.9|2082.9|2088.4|2082.4|4
1619500800000|2021-04-27 05:20:00|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|1
1619501100000|2021-04-27 05:25:00|2088.1|2082.1|2088.4|2082.4|2088.6|2082.6|2088.1|2082.1|4
1619501400000|2021-04-27 05:30:00|2089.1|2083.1|2089.1|2083.1|2089.4|2083.4|2089.1|2083.1|7
1619501700000|2021-04-27 05:35:00|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|2089.1|2083.1|11
1619502000000|2021-04-27 05:40:00|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|2089.4|2083.4|3
1619502300000|2021-04-27 05:45:00|2089.9|2083.9|2089.6|2083.6|2090.1|2084.1|2089.1|2083.1|13
1619503200000|2021-04-27 06:00:00|2090.1|2084.1|2089.6|2083.6|2090.4|2084.4|2089.4|2083.4|17
1619503500000|2021-04-27 06:05:00|2089.9|2083.9|2089.6|2083.6|2089.9|2083.9|2089.6|2083.6|2
1619503800000|2021-04-27 06:10:00|2089.9|2083.9|2089.1|2083.1|2091.1|2085.1|2089.1|2083.1|14
1619504100000|2021-04-27 06:15:00|2089.4|2083.4|2091.4|2085.4|2092.1|2086.1|2089.4|2083.4|10
1619504400000|2021-04-27 06:20:00|2091.1|2085.1|2091.6|2085.6|2092.1|2086.1|2091.1|2085.1|12
1619504700000|2021-04-27 06:25:00|2091.4|2085.4|2088.6|2082.6|2091.4|2085.4|2088.6|2082.6|7
1619505000000|2021-04-27 06:30:00|2088.4|2082.4|2090.1|2084.1|2090.4|2084.4|2087.6|2081.6|14
1619505300000|2021-04-27 06:35:00|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|2088.4|2082.4|22
1619505600000|2021-04-27 06:40:00|2089.6|2083.6|2086.4|2080.4|2089.6|2083.6|2086.4|2080.4|55
1619505900000|2021-04-27 06:45:00|2086.6|2080.6|2086.4|2080.4|2086.9|2080.9|2086.4|2080.4|4
1619506200000|2021-04-27 06:50:00|2086.6|2080.6|2086.1|2080.1|2086.6|2080.6|2085.4|2079.4|6
1619506500000|2021-04-27 06:55:00|2086.4|2080.4|2088.9|2082.9|2089.1|2083.1|2085.9|2079.9|38
1619506800000|2021-04-27 07:00:00|2088.6|2082.6|2091.6|2085.6|2092.4|2086.4|2087.9|2081.9|37
1619507100000|2021-04-27 07:05:00|2091.4|2085.4|2092.9|2086.9|2094.9|2088.9|2089.6|2083.6|31
1619507400000|2021-04-27 07:10:00|2092.6|2086.6|2098.4|2092.4|2098.4|2092.4|2092.6|2086.6|32
1619507700000|2021-04-27 07:15:00|2098.6|2092.6|2096.1|2090.1|2099.6|2093.6|2095.9|2089.9|21
1619508000000|2021-04-27 07:20:00|2095.9|2089.9|2092.9|2086.9|2095.9|2089.9|2091.9|2085.9|17
1619508300000|2021-04-27 07:25:00|2093.1|2087.1|2092.1|2086.1|2093.1|2087.1|2091.6|2085.6|6
1619508600000|2021-04-27 07:30:00|2092.4|2086.4|2091.9|2085.9|2092.4|2086.4|2091.9|2085.9|3
1619508900000|2021-04-27 07:35:00|2092.1|2086.1|2092.9|2086.9|2092.9|2086.9|2092.1|2086.1|4
1619509500000|2021-04-27 07:45:00|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|2092.1|2086.1|3
1619509800000|2021-04-27 07:50:00|2092.9|2086.9|2089.6|2083.6|2092.9|2086.9|2087.9|2081.9|16
1619510100000|2021-04-27 07:55:00|2089.4|2083.4|2089.4|2083.4|2089.6|2083.6|2088.9|2082.9|7
1619510400000|2021-04-27 08:00:00|2089.6|2083.6|2088.6|2082.6|2090.4|2084.4|2088.6|2082.6|21
1619510700000|2021-04-27 08:05:00|2088.9|2082.9|2087.9|2081.9|2089.9|2083.9|2087.4|2081.4|16
1619511000000|2021-04-27 08:10:00|2088.1|2082.1|2084.9|2078.9|2088.1|2082.1|2084.9|2078.9|8
1619511300000|2021-04-27 08:15:00|2084.6|2078.6|2080.1|2074.1|2084.6|2078.6|2080.1|2074.1|24
1619511600000|2021-04-27 08:20:00|2080.4|2074.4|2080.1|2074.1|2081.4|2075.4|2080.1|2074.1|10
1619511900000|2021-04-27 08:25:00|2080.4|2074.4|2083.4|2077.4|2083.9|2077.9|2080.4|2074.4|13
1619512200000|2021-04-27 08:30:00|2083.1|2077.1|2082.6|2076.6|2083.4|2077.4|2082.4|2076.4|16
1619512500000|2021-04-27 08:35:00|2081.9|2075.9|2081.4|2075.4|2081.9|2075.9|2081.1|2075.1|4
1619512800000|2021-04-27 08:40:00|2081.1|2075.1|2081.4|2075.4|2081.9|2075.9|2080.9|2074.9|16
1619513100000|2021-04-27 08:45:00|2081.9|2075.9|2077.9|2071.9|2081.9|2075.9|2077.9|2071.9|24
1619513400000|2021-04-27 08:50:00|2077.6|2071.6|2077.1|2071.1|2078.1|2072.1|2075.9|2069.9|28
1619513700000|2021-04-27 08:55:00|2076.9|2070.9|2077.1|2071.1|2077.6|2071.6|2076.6|2070.6|16
1619514000000|2021-04-27 09:00:00|2077.4|2071.4|2079.4|2073.4|2079.4|2073.4|2076.9|2070.9|10
1619514300000|2021-04-27 09:05:00|2080.6|2074.6|2081.1|2075.1|2081.9|2075.9|2078.9|2072.9|27
1619514600000|2021-04-27 09:10:00|2081.4|2075.4|2080.9|2074.9|2081.6|2075.6|2080.9|2074.9|5
1619514900000|2021-04-27 09:15:00|2080.6|2074.6|2080.6|2074.6|2080.9|2074.9|2079.9|2073.9|12
1619515200000|2021-04-27 09:20:00|2080.1|2074.1|2080.4|2074.4|2080.6|2074.6|2079.9|2073.9|12
1619515500000|2021-04-27 09:25:00|2080.6|2074.6|2081.9|2075.9|2082.4|2076.4|2080.6|2074.6|8
1619515800000|2021-04-27 09:30:00|2081.1|2075.1|2081.9|2075.9|2081.9|2075.9|2081.1|2075.1|6
1619516100000|2021-04-27 09:35:00|2082.4|2076.4|2081.6|2075.6|2082.4|2076.4|2081.1|2075.1|9
1619516400000|2021-04-27 09:40:00|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|2081.4|2075.4|6
1619516700000|2021-04-27 09:45:00|2081.4|2075.4|2082.4|2076.4|2082.4|2076.4|2081.4|2075.4|3
1619517000000|2021-04-27 09:50:00|2082.6|2076.6|2081.4|2075.4|2082.6|2076.6|2081.1|2075.1|8
1619517300000|2021-04-27 09:55:00|2080.9|2074.9|2080.4|2074.4|2081.6|2075.6|2080.4|2074.4|14
1619517900000|2021-04-27 10:05:00|2080.1|2074.1|2078.6|2072.6|2080.1|2074.1|2078.6|2072.6|6
1619518200000|2021-04-27 10:10:00|2079.1|2073.1|2080.9|2074.9|2080.9|2074.9|2078.9|2072.9|8
1619518500000|2021-04-27 10:15:00|2081.1|2075.1|2081.1|2075.1|2081.1|2075.1|2081.1|2075.1|1
1619518800000|2021-04-27 10:20:00|2080.9|2074.9|2080.9|2074.9|2081.6|2075.6|2080.9|2074.9|7
1619519100000|2021-04-27 10:25:00|2081.1|2075.1|2081.6|2075.6|2081.9|2075.9|2080.9|2074.9|10
1619519400000|2021-04-27 10:30:00|2081.9|2075.9|2082.6|2076.6|2082.6|2076.6|2081.9|2075.9|3
1619519700000|2021-04-27 10:35:00|2082.4|2076.4|2081.4|2075.4|2082.6|2076.6|2081.4|2075.4|6
1619520000000|2021-04-27 10:40:00|2080.9|2074.9|2079.6|2073.6|2081.1|2075.1|2079.6|2073.6|9
1619520300000|2021-04-27 10:45:00|2079.4|2073.4|2079.4|2073.4|2079.4|2073.4|2079.4|2073.4|1
1619520600000|2021-04-27 10:50:00|2079.6|2073.6|2079.6|2073.6|2080.1|2074.1|2079.1|2073.1|10
1619520900000|2021-04-27 10:55:00|2079.4|2073.4|2079.1|2073.1|2079.4|2073.4|2079.1|2073.1|2
1619521200000|2021-04-27 11:00:00|2079.4|2073.4|2081.4|2075.4|2081.4|2075.4|2079.4|2073.4|6
1619521500000|2021-04-27 11:05:00|2081.1|2075.1|2081.1|2075.1|2081.4|2075.4|2080.6|2074.6|5
1619521800000|2021-04-27 11:10:00|2081.4|2075.4|2081.1|2075.1|2081.4|2075.4|2081.1|2075.1|2
1619522100000|2021-04-27 11:15:00|2081.6|2075.6|2081.4|2075.4|2081.6|2075.6|2081.4|2075.4|2
1619522400000|2021-04-27 11:20:00|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|2081.4|2075.4|3
1619522700000|2021-04-27 11:25:00|2081.4|2075.4|2080.6|2074.6|2081.4|2075.4|2080.6|2074.6|4
1619523000000|2021-04-27 11:30:00|2080.4|2074.4|2079.4|2073.4|2080.4|2074.4|2079.1|2073.1|5
1619523300000|2021-04-27 11:35:00|2078.6|2072.6|2078.6|2072.6|2079.1|2073.1|2077.9|2071.9|10
1619523600000|2021-04-27 11:40:00|2078.4|2072.4|2074.1|2068.1|2078.4|2072.4|2074.1|2068.1|18
1619523900000|2021-04-27 11:45:00|2074.4|2068.4|2077.6|2071.6|2078.1|2072.1|2074.4|2068.4|82
1619524200000|2021-04-27 11:50:00|2077.4|2071.4|2081.1|2075.1|2081.6|2075.6|2077.4|2071.4|36
1619524500000|2021-04-27 11:55:00|2080.1|2074.1|2081.1|2075.1|2081.4|2075.4|2079.1|2073.1|19
1619524800000|2021-04-27 12:00:00|2080.9|2074.9|2081.4|2075.4|2082.9|2076.9|2079.9|2073.9|29
1619525100000|2021-04-27 12:05:00|2080.4|2074.4|2077.9|2071.9|2080.6|2074.6|2077.6|2071.6|23
1619525400000|2021-04-27 12:10:00|2077.1|2071.1|2075.9|2069.9|2077.4|2071.4|2074.6|2068.6|21
1619525700000|2021-04-27 12:15:00|2075.6|2069.6|2075.9|2069.9|2078.1|2072.1|2075.6|2069.6|16
1619526000000|2021-04-27 12:20:00|2076.1|2070.1|2071.1|2065.1|2076.9|2070.9|2071.1|2065.1|43
1619526300000|2021-04-27 12:25:00|2070.1|2064.1|2067.1|2061.1|2070.6|2064.6|2066.9|2060.9|33
1619526600000|2021-04-27 12:30:00|2066.9|2060.9|2069.9|2063.9|2069.9|2063.9|2065.1|2059.1|51
1619526900000|2021-04-27 12:35:00|2069.6|2063.6|2069.1|2063.1|2069.9|2063.9|2068.4|2062.4|24
1619527200000|2021-04-27 12:40:00|2069.4|2063.4|2070.4|2064.4|2071.4|2065.4|2068.6|2062.6|26
1619527500000|2021-04-27 12:45:00|2070.1|2064.1|2074.6|2068.6|2075.4|2069.4|2070.1|2064.1|27
1619527800000|2021-04-27 12:50:00|2074.4|2068.4|2073.1|2067.1|2075.1|2069.1|2072.6|2066.6|41
1619528100000|2021-04-27 12:55:00|2073.4|2067.4|2076.4|2070.4|2076.9|2070.9|2072.9|2066.9|59
1619528400000|2021-04-27 13:00:00|2076.9|2070.9|2070.9|2064.9|2081.1|2075.1|2070.9|2064.9|117
1619528700000|2021-04-27 13:05:00|2071.1|2065.1|2080.1|2074.1|2080.1|2074.1|2071.1|2065.1|97
1619529000000|2021-04-27 13:10:00|2080.4|2074.4|2079.6|2073.6|2083.4|2077.4|2079.6|2073.6|49
1619529300000|2021-04-27 13:15:00|2079.9|2073.9|2082.6|2076.6|2085.9|2079.9|2079.9|2073.9|35
1619529600000|2021-04-27 13:20:00|2082.1|2076.1|2085.4|2079.4|2087.9|2081.9|2082.1|2076.1|43
1619529900000|2021-04-27 13:25:00|2085.6|2079.6|2085.9|2079.9|2086.6|2080.6|2085.4|2079.4|29
1619530200000|2021-04-27 13:30:00|2085.6|2079.6|2085.4|2079.4|2087.4|2081.4|2085.4|2079.4|29
1619530500000|2021-04-27 13:35:00|2085.9|2079.9|2082.1|2076.1|2086.4|2080.4|2079.9|2073.9|48
1619530800000|2021-04-27 13:40:00|2082.4|2076.4|2082.9|2076.9|2082.9|2076.9|2077.6|2071.6|41
1619531100000|2021-04-27 13:45:00|2082.4|2076.4|2084.4|2078.4|2084.4|2078.4|2080.1|2074.1|34
1619531400000|2021-04-27 13:50:00|2084.6|2078.6|2088.1|2082.1|2088.9|2082.9|2084.6|2078.6|28
1619531700000|2021-04-27 13:55:00|2088.4|2082.4|2085.6|2079.6|2088.4|2082.4|2085.6|2079.6|32
1619532000000|2021-04-27 14:00:00|2085.4|2079.4|2087.9|2081.9|2088.1|2082.1|2084.9|2078.9|13
1619532300000|2021-04-27 14:05:00|2088.1|2082.1|2088.4|2082.4|2089.1|2083.1|2087.4|2081.4|15
1619532600000|2021-04-27 14:10:00|2088.6|2082.6|2087.9|2081.9|2088.9|2082.9|2087.4|2081.4|30
1619532900000|2021-04-27 14:15:00|2087.6|2081.6|2085.1|2079.1|2087.6|2081.6|2085.1|2079.1|29
1619533200000|2021-04-27 14:20:00|2085.4|2079.4|2081.1|2075.1|2086.1|2080.1|2081.1|2075.1|21
1619533500000|2021-04-27 14:25:00|2081.4|2075.4|2084.6|2078.6|2084.6|2078.6|2081.4|2075.4|18
1619533800000|2021-04-27 14:30:00|2084.9|2078.9|2087.1|2081.1|2087.1|2081.1|2084.6|2078.6|14
1619534100000|2021-04-27 14:35:00|2087.4|2081.4|2085.9|2079.9|2087.4|2081.4|2085.6|2079.6|16
1619534400000|2021-04-27 14:40:00|2085.6|2079.6|2085.9|2079.9|2086.1|2080.1|2084.6|2078.6|27
1619534700000|2021-04-27 14:45:00|2085.6|2079.6|2086.9|2080.9|2087.1|2081.1|2085.4|2079.4|28
1619535000000|2021-04-27 14:50:00|2087.1|2081.1|2089.4|2083.4|2089.6|2083.6|2086.6|2080.6|27
1619535300000|2021-04-27 14:55:00|2089.1|2083.1|2087.9|2081.9|2090.4|2084.4|2087.9|2081.9|33
1619535600000|2021-04-27 15:00:00|2087.6|2081.6|2091.9|2085.9|2092.4|2086.4|2087.6|2081.6|31
1619535900000|2021-04-27 15:05:00|2092.1|2086.1|2091.6|2085.6|2092.1|2086.1|2091.1|2085.1|8
1619536200000|2021-04-27 15:10:00|2091.9|2085.9|2091.6|2085.6|2092.1|2086.1|2088.6|2082.6|31
1619536500000|2021-04-27 15:15:00|2091.9|2085.9|2094.1|2088.1|2095.6|2089.6|2090.1|2084.1|83
1619536800000|2021-04-27 15:20:00|2093.9|2087.9|2092.4|2086.4|2093.9|2087.9|2091.1|2085.1|39
1619537100000|2021-04-27 15:25:00|2091.6|2085.6|2091.6|2085.6|2093.1|2087.1|2091.1|2085.1|36
1619537400000|2021-04-27 15:30:00|2092.1|2086.1|2092.6|2086.6|2093.4|2087.4|2091.9|2085.9|16
1619537700000|2021-04-27 15:35:00|2092.9|2086.9|2094.4|2088.4|2095.4|2089.4|2092.6|2086.6|18
1619538000000|2021-04-27 15:40:00|2094.9|2088.9|2095.1|2089.1|2096.1|2090.1|2094.6|2088.6|13
1619538300000|2021-04-27 15:45:00|2095.6|2089.6|2095.6|2089.6|2096.4|2090.4|2095.4|2089.4|12
1619538600000|2021-04-27 15:50:00|2095.9|2089.9|2093.6|2087.6|2095.9|2089.9|2093.6|2087.6|3
1619538900000|2021-04-27 15:55:00|2093.9|2087.9|2093.6|2087.6|2094.4|2088.4|2093.6|2087.6|6
1619539200000|2021-04-27 16:00:00|2093.9|2087.9|2094.1|2088.1|2094.1|2088.1|2093.6|2087.6|4
1619539500000|2021-04-27 16:05:00|2093.9|2087.9|2093.6|2087.6|2093.9|2087.9|2093.1|2087.1|4
1619539800000|2021-04-27 16:10:00|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|2093.6|2087.6|3
1619540100000|2021-04-27 16:15:00|2093.6|2087.6|2093.6|2087.6|2093.9|2087.9|2093.6|2087.6|3
1619540700000|2021-04-27 16:25:00|2093.4|2087.4|2093.6|2087.6|2093.6|2087.6|2092.1|2086.1|5
1619541000000|2021-04-27 16:30:00|2093.4|2087.4|2093.6|2087.6|2093.6|2087.6|2093.4|2087.4|2
1619541300000|2021-04-27 16:35:00|2093.9|2087.9|2093.6|2087.6|2094.1|2088.1|2093.6|2087.6|4
1619542200000|2021-04-27 16:50:00|2093.1|2087.1|2092.1|2086.1|2093.1|2087.1|2091.9|2085.9|10
1619542500000|2021-04-27 16:55:00|2092.3|2086.3|2093.8|2087.8|2094.3|2088.3|2092.3|2086.3|11
1619568000000|2021-04-28 00:00:00|2092.1|2086.1|2092.6|2086.6|2092.6|2086.6|2092.1|2086.1|3
1619568600000|2021-04-28 00:10:00|2092.1|2086.1|2092.4|2086.4|2092.6|2086.6|2092.1|2086.1|3
1619568900000|2021-04-28 00:15:00|2092.1|2086.1|2092.6|2086.6|2092.6|2086.6|2091.9|2085.9|7
1619569200000|2021-04-28 00:20:00|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|1
1619569500000|2021-04-28 00:25:00|2092.4|2086.4|2091.6|2085.6|2092.4|2086.4|2091.4|2085.4|8
1619569800000|2021-04-28 00:30:00|2090.4|2084.4|2090.1|2084.1|2090.4|2084.4|2088.9|2082.9|5
1619570400000|2021-04-28 00:40:00|2089.9|2083.9|2089.4|2083.4|2089.9|2083.9|2088.9|2082.9|6
1619571600000|2021-04-28 01:00:00|2089.6|2083.6|2086.4|2080.4|2089.6|2083.6|2086.4|2080.4|39
1619571900000|2021-04-28 01:05:00|2086.6|2080.6|2088.4|2082.4|2088.4|2082.4|2086.6|2080.6|5
1619572200000|2021-04-28 01:10:00|2088.1|2082.1|2084.4|2078.4|2088.1|2082.1|2084.4|2078.4|13
1619572500000|2021-04-28 01:15:00|2084.9|2078.9|2084.9|2078.9|2085.1|2079.1|2082.1|2076.1|35
1619572800000|2021-04-28 01:20:00|2085.1|2079.1|2087.1|2081.1|2087.4|2081.4|2084.4|2078.4|17
1619573100000|2021-04-28 01:25:00|2086.9|2080.9|2085.1|2079.1|2086.9|2080.9|2084.9|2078.9|7
1619573400000|2021-04-28 01:30:00|2084.9|2078.9|2083.9|2077.9|2085.9|2079.9|2083.1|2077.1|76
1619573700000|2021-04-28 01:35:00|2083.6|2077.6|2081.1|2075.1|2083.6|2077.6|2081.1|2075.1|22
1619574000000|2021-04-28 01:40:00|2080.9|2074.9|2076.9|2070.9|2081.1|2075.1|2076.4|2070.4|62
1619574300000|2021-04-28 01:45:00|2077.1|2071.1|2076.9|2070.9|2077.6|2071.6|2075.9|2069.9|47
1619574600000|2021-04-28 01:50:00|2076.6|2070.6|2076.6|2070.6|2078.1|2072.1|2076.4|2070.4|30
1619574900000|2021-04-28 01:55:00|2076.4|2070.4|2077.4|2071.4|2077.9|2071.9|2075.9|2069.9|9
1619575200000|2021-04-28 02:00:00|2076.9|2070.9|2076.1|2070.1|2077.1|2071.1|2075.4|2069.4|30
1619575500000|2021-04-28 02:05:00|2075.9|2069.9|2075.6|2069.6|2076.1|2070.1|2075.6|2069.6|12
1619575800000|2021-04-28 02:10:00|2075.4|2069.4|2075.9|2069.9|2076.6|2070.6|2075.4|2069.4|31
1619576100000|2021-04-28 02:15:00|2075.6|2069.6|2075.1|2069.1|2075.9|2069.9|2075.1|2069.1|5
1619576700000|2021-04-28 02:25:00|2076.1|2070.1|2075.1|2069.1|2076.1|2070.1|2075.1|2069.1|3
1619577000000|2021-04-28 02:30:00|2074.6|2068.6|2075.9|2069.9|2076.1|2070.1|2074.4|2068.4|19
1619577300000|2021-04-28 02:35:00|2075.6|2069.6|2075.9|2069.9|2076.1|2070.1|2075.1|2069.1|11
1619577900000|2021-04-28 02:45:00|2075.6|2069.6|2074.6|2068.6|2075.6|2069.6|2074.6|2068.6|10
1619578200000|2021-04-28 02:50:00|2074.9|2068.9|2076.1|2070.1|2076.4|2070.4|2074.9|2068.9|10
1619578500000|2021-04-28 02:55:00|2075.6|2069.6|2075.6|2069.6|2075.6|2069.6|2075.6|2069.6|1
1619578800000|2021-04-28 03:00:00|2075.1|2069.1|2075.9|2069.9|2076.4|2070.4|2074.9|2068.9|20
1619579100000|2021-04-28 03:05:00|2076.1|2070.1|2074.6|2068.6|2076.4|2070.4|2074.6|2068.6|47
1619579400000|2021-04-28 03:10:00|2075.1|2069.1|2075.6|2069.6|2076.1|2070.1|2074.9|2068.9|6
1619579700000|2021-04-28 03:15:00|2075.4|2069.4|2075.6|2069.6|2075.6|2069.6|2075.4|2069.4|4
1619580000000|2021-04-28 03:20:00|2075.4|2069.4|2075.6|2069.6|2075.6|2069.6|2074.6|2068.6|15
1619580300000|2021-04-28 03:25:00|2075.4|2069.4|2077.9|2071.9|2077.9|2071.9|2075.4|2069.4|16
1619580600000|2021-04-28 03:30:00|2078.1|2072.1|2080.6|2074.6|2081.6|2075.6|2078.1|2072.1|17
1619580900000|2021-04-28 03:35:00|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|1
1619581200000|2021-04-28 03:40:00|2079.6|2073.6|2079.9|2073.9|2079.9|2073.9|2079.4|2073.4|8
1619581500000|2021-04-28 03:45:00|2079.4|2073.4|2078.1|2072.1|2079.6|2073.6|2078.1|2072.1|4
1619582100000|2021-04-28 03:55:00|2077.9|2071.9|2078.1|2072.1|2078.1|2072.1|2077.9|2071.9|2
1619582700000|2021-04-28 04:05:00|2080.9|2074.9|2077.1|2071.1|2080.9|2074.9|2077.1|2071.1|11
1619583000000|2021-04-28 04:10:00|2077.6|2071.6|2077.4|2071.4|2077.6|2071.6|2077.4|2071.4|2
1619583300000|2021-04-28 04:15:00|2077.1|2071.1|2077.6|2071.6|2077.6|2071.6|2077.1|2071.1|3
1619584200000|2021-04-28 04:30:00|2077.4|2071.4|2077.6|2071.6|2077.6|2071.6|2077.4|2071.4|2
1619586000000|2021-04-28 05:00:00|2077.9|2071.9|2077.9|2071.9|2077.9|2071.9|2077.9|2071.9|1
1619587800000|2021-04-28 05:30:00|2077.6|2071.6|2078.6|2072.6|2078.6|2072.6|2076.9|2070.9|6
1619588400000|2021-04-28 05:40:00|2078.4|2072.4|2079.6|2073.6|2079.6|2073.6|2078.4|2072.4|10
1619588700000|2021-04-28 05:45:00|2079.9|2073.9|2080.4|2074.4|2080.4|2074.4|2079.9|2073.9|13
1619589000000|2021-04-28 05:50:00|2079.9|2073.9|2080.4|2074.4|2080.4|2074.4|2079.9|2073.9|4
1619589300000|2021-04-28 05:55:00|2080.1|2074.1|2081.9|2075.9|2082.1|2076.1|2080.1|2074.1|15
1619589600000|2021-04-28 06:00:00|2081.6|2075.6|2081.6|2075.6|2081.9|2075.9|2081.6|2075.6|7
1619589900000|2021-04-28 06:05:00|2081.9|2075.9|2081.6|2075.6|2082.1|2076.1|2081.4|2075.4|10
1619590200000|2021-04-28 06:10:00|2081.4|2075.4|2081.6|2075.6|2082.1|2076.1|2081.4|2075.4|13
1619590500000|2021-04-28 06:15:00|2081.9|2075.9|2081.6|2075.6|2082.1|2076.1|2081.6|2075.6|4
1619590800000|2021-04-28 06:20:00|2083|2077|2082.6|2076.6|2085.9|2079.9|2082|2076|28
1619591100000|2021-04-28 06:25:00|2082.9|2076.9|2082.6|2076.6|2082.9|2076.9|2081.9|2075.9|5
1619591400000|2021-04-28 06:30:00|2082.4|2076.4|2083.4|2077.4|2083.9|2077.9|2082.4|2076.4|15
1619591700000|2021-04-28 06:35:00|2083.6|2077.6|2084.6|2078.6|2088.6|2082.6|2083.4|2077.4|39
1619592000000|2021-04-28 06:40:00|2084.4|2078.4|2083.6|2077.6|2084.4|2078.4|2081.6|2075.6|13
1619592300000|2021-04-28 06:45:00|2083.9|2077.9|2086.1|2080.1|2086.1|2080.1|2083.1|2077.1|15
1619592600000|2021-04-28 06:50:00|2085.9|2079.9|2087.6|2081.6|2087.6|2081.6|2085.9|2079.9|7
1619592900000|2021-04-28 06:55:00|2087.9|2081.9|2088.1|2082.1|2088.4|2082.4|2087.4|2081.4|15
1619593200000|2021-04-28 07:00:00|2088.4|2082.4|2091.6|2085.6|2092.9|2086.9|2088.4|2082.4|48
1619593500000|2021-04-28 07:05:00|2091.4|2085.4|2092.6|2086.6|2092.6|2086.6|2091.4|2085.4|26
1619593800000|2021-04-28 07:10:00|2092.9|2086.9|2090.9|2084.9|2092.9|2086.9|2089.9|2083.9|39
1619594100000|2021-04-28 07:15:00|2091.1|2085.1|2091.1|2085.1|2091.9|2085.9|2090.1|2084.1|29
1619594400000|2021-04-28 07:20:00|2090.9|2084.9|2091.6|2085.6|2091.9|2085.9|2088.1|2082.1|33
1619594700000|2021-04-28 07:25:00|2091.4|2085.4|2090.1|2084.1|2093.1|2087.1|2089.6|2083.6|23
1619595000000|2021-04-28 07:30:00|2090.4|2084.4|2091.4|2085.4|2092.6|2086.6|2090.4|2084.4|43
1619595300000|2021-04-28 07:35:00|2091.1|2085.1|2094.4|2088.4|2094.4|2088.4|2091.1|2085.1|23
1619595600000|2021-04-28 07:40:00|2094.6|2088.6|2093.6|2087.6|2095.4|2089.4|2093.4|2087.4|22
1619595900000|2021-04-28 07:45:00|2093.9|2087.9|2095.9|2089.9|2095.9|2089.9|2093.6|2087.6|23
1619596200000|2021-04-28 07:50:00|2096.1|2090.1|2094.9|2088.9|2096.1|2090.1|2094.6|2088.6|21
1619596500000|2021-04-28 07:55:00|2094.6|2088.6|2095.4|2089.4|2095.9|2089.9|2094.6|2088.6|14
1619596800000|2021-04-28 08:00:00|2095.6|2089.6|2097.1|2091.1|2097.6|2091.6|2095.1|2089.1|26
1619597100000|2021-04-28 08:05:00|2096.9|2090.9|2094.4|2088.4|2097.1|2091.1|2093.4|2087.4|33
1619597400000|2021-04-28 08:10:00|2095.1|2089.1|2093.9|2087.9|2095.1|2089.1|2093.9|2087.9|14
1619597700000|2021-04-28 08:15:00|2093.6|2087.6|2093.4|2087.4|2095.1|2089.1|2093.4|2087.4|24
1619598000000|2021-04-28 08:20:00|2093.1|2087.1|2092.1|2086.1|2093.4|2087.4|2092.1|2086.1|7
1619598300000|2021-04-28 08:25:00|2091.9|2085.9|2095.3|2089.3|2095.3|2089.3|2091.9|2085.9|15
1619598600000|2021-04-28 08:30:00|2095.4|2089.4|2096.8|2090.8|2097|2091|2095.3|2089.3|12
1619598900000|2021-04-28 08:35:00|2097|2091|2098|2092|2099.1|2093.1|2097|2091|19
1619599200000|2021-04-28 08:40:00|2098.4|2092.4|2098.3|2092.3|2099|2093|2097.5|2091.5|25
1619599500000|2021-04-28 08:45:00|2099.9|2093.9|2102.1|2096.1|2102.1|2096.1|2099.9|2093.9|13
1619599800000|2021-04-28 08:50:00|2102.3|2096.3|2101.5|2095.5|2102.3|2096.3|2101.5|2095.5|5
1619600100000|2021-04-28 08:55:00|2101.4|2095.4|2102.1|2096.1|2102.5|2096.5|2100.9|2094.9|19
1619600400000|2021-04-28 09:00:00|2102.4|2096.4|2100.3|2094.3|2102.5|2096.5|2098.1|2092.1|15
1619600700000|2021-04-28 09:05:00|2100.5|2094.5|2099|2093|2100.8|2094.8|2098.8|2092.8|14
1619601000000|2021-04-28 09:10:00|2099.1|2093.1|2098.5|2092.5|2099.6|2093.6|2097.8|2091.8|12
1619601300000|2021-04-28 09:15:00|2098.4|2092.4|2098.3|2092.3|2099.3|2093.3|2097.6|2091.6|14
1619601600000|2021-04-28 09:20:00|2098.4|2092.4|2099.6|2093.6|2099.8|2093.8|2098.4|2092.4|11
1619601900000|2021-04-28 09:25:00|2099.5|2093.5|2098.8|2092.8|2099.5|2093.5|2098.3|2092.3|10
1619602200000|2021-04-28 09:30:00|2098.6|2092.6|2100.3|2094.3|2100.3|2094.3|2098.6|2092.6|8
1619602500000|2021-04-28 09:35:00|2100.5|2094.5|2100.5|2094.5|2102.4|2096.4|2099.5|2093.5|24
1619602800000|2021-04-28 09:40:00|2100.6|2094.6|2098.5|2092.5|2100.6|2094.6|2098.5|2092.5|17
1619603100000|2021-04-28 09:45:00|2098.3|2092.3|2100.5|2094.5|2100.5|2094.5|2098|2092|15
1619603400000|2021-04-28 09:50:00|2100.8|2094.8|2100.5|2094.5|2101|2095|2100.5|2094.5|3
1619603700000|2021-04-28 09:55:00|2100.8|2094.8|2100.8|2094.8|2101|2095|2100.5|2094.5|9
1619604000000|2021-04-28 10:00:00|2100.5|2094.5|2101|2095|2101|2095|2098.3|2092.3|17
1619604300000|2021-04-28 10:05:00|2100.8|2094.8|2101.6|2095.6|2101.6|2095.6|2100.1|2094.1|15
1619604600000|2021-04-28 10:10:00|2101.5|2095.5|2101.6|2095.6|2102|2096|2101.5|2095.5|7
1619604900000|2021-04-28 10:15:00|2101.5|2095.5|2101.6|2095.6|2101.6|2095.6|2100.5|2094.5|19
1619605200000|2021-04-28 10:20:00|2101.8|2095.8|2101.4|2095.4|2102|2096|2101.4|2095.4|4
1619605500000|2021-04-28 10:25:00|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|2101.4|2095.4|3
1619605800000|2021-04-28 10:30:00|2101.8|2095.8|2100.6|2094.6|2101.9|2095.9|2100.6|2094.6|7
1619606100000|2021-04-28 10:35:00|2100.8|2094.8|2100.8|2094.8|2100.8|2094.8|2100.8|2094.8|1
1619606400000|2021-04-28 10:40:00|2101|2095|2101.3|2095.3|2101.3|2095.3|2100.8|2094.8|4
1619606700000|2021-04-28 10:45:00|2101|2095|2101.3|2095.3|2101.3|2095.3|2100.9|2094.9|4
1619607000000|2021-04-28 10:50:00|2101|2095|2100.3|2094.3|2101.3|2095.3|2098.9|2092.9|8
1619607300000|2021-04-28 10:55:00|2100.1|2094.1|2100|2094|2101|2095|2100|2094|7
1619607600000|2021-04-28 11:00:00|2100.3|2094.3|2101.3|2095.3|2101.3|2095.3|2100.3|2094.3|6
1619607900000|2021-04-28 11:05:00|2101.5|2095.5|2102.6|2096.6|2102.6|2096.6|2101.5|2095.5|7
1619608200000|2021-04-28 11:10:00|2102.8|2096.8|2103.8|2097.8|2106|2100|2102.8|2096.8|25
1619608500000|2021-04-28 11:15:00|2103|2097|2102.5|2096.5|2103|2097|2101|2095|12
1619608800000|2021-04-28 11:20:00|2103|2097|2102|2096|2103.1|2097.1|2101.8|2095.8|12
1619609100000|2021-04-28 11:25:00|2102.1|2096.1|2103.4|2097.4|2103.5|2097.5|2102.1|2096.1|8
1619609400000|2021-04-28 11:30:00|2102.8|2096.8|2101.3|2095.3|2104|2098|2099.8|2093.8|34
1619609700000|2021-04-28 11:35:00|2101.5|2095.5|2101.5|2095.5|2102.3|2096.3|2099.3|2093.3|22
1619610000000|2021-04-28 11:40:00|2101.8|2095.8|2099.9|2093.9|2103|2097|2098.9|2092.9|32
1619610300000|2021-04-28 11:45:00|2100|2094|2102.4|2096.4|2102.8|2096.8|2099.3|2093.3|57
1619610600000|2021-04-28 11:50:00|2102.3|2096.3|2099.5|2093.5|2102.3|2096.3|2099.5|2093.5|41
1619610900000|2021-04-28 11:55:00|2099.6|2093.6|2099.9|2093.9|2101.8|2095.8|2099.6|2093.6|23
1619611200000|2021-04-28 12:00:00|2100|2094|2103.3|2097.3|2104.3|2098.3|2100|2094|37
1619611500000|2021-04-28 12:05:00|2103.4|2097.4|2102.6|2096.6|2104.8|2098.8|2102.1|2096.1|31
1619611800000|2021-04-28 12:10:00|2102.8|2096.8|2103.4|2097.4|2103.8|2097.8|2102.8|2096.8|7
1619612100000|2021-04-28 12:15:00|2102.5|2096.5|2102.4|2096.4|2102.5|2096.5|2100.6|2094.6|26
1619612400000|2021-04-28 12:20:00|2102.5|2096.5|2103.4|2097.4|2103.6|2097.6|2101.9|2095.9|17
1619612700000|2021-04-28 12:25:00|2103.5|2097.5|2102.8|2096.8|2103.6|2097.6|2102.6|2096.6|11
1619613000000|2021-04-28 12:30:00|2102.5|2096.5|2102.8|2096.8|2102.8|2096.8|2102.3|2096.3|6
1619613300000|2021-04-28 12:35:00|2103|2097|2104.3|2098.3|2104.3|2098.3|2103|2097|9
1619613600000|2021-04-28 12:40:00|2104.6|2098.6|2104.3|2098.3|2104.6|2098.6|2104|2098|7
1619613900000|2021-04-28 12:45:00|2104|2098|2103.8|2097.8|2104.3|2098.3|2103|2097|20
1619614200000|2021-04-28 12:50:00|2104.5|2098.5|2103.9|2097.9|2105|2099|2103.6|2097.6|13
1619614500000|2021-04-28 12:55:00|2104|2098|2103.8|2097.8|2105|2099|2103.3|2097.3|24
1619614800000|2021-04-28 13:00:00|2103.5|2097.5|2093.3|2087.3|2103.5|2097.5|2091.8|2085.8|213
1619615100000|2021-04-28 13:05:00|2093.4|2087.4|2092.8|2086.8|2094.4|2088.4|2091.3|2085.3|75
1619615400000|2021-04-28 13:10:00|2092.5|2086.5|2090.4|2084.4|2092.5|2086.5|2089|2083|69
1619615700000|2021-04-28 13:15:00|2090|2084|2087.9|2081.9|2090.4|2084.4|2086.3|2080.3|60
1619616000000|2021-04-28 13:20:00|2088|2082|2088.8|2082.8|2089.3|2083.3|2087.8|2081.8|21
1619616300000|2021-04-28 13:25:00|2089|2083|2089|2083|2090|2084|2088.9|2082.9|18
1619616600000|2021-04-28 13:30:00|2089.1|2083.1|2091.3|2085.3|2091.3|2085.3|2087.5|2081.5|44
1619616900000|2021-04-28 13:35:00|2091.4|2085.4|2093|2087|2094.1|2088.1|2091.3|2085.3|37
1619617200000|2021-04-28 13:40:00|2092.8|2086.8|2092.6|2086.6|2093.5|2087.5|2091.5|2085.5|65
1619617500000|2021-04-28 13:45:00|2092.5|2086.5|2090.5|2084.5|2094|2088|2090.3|2084.3|68
1619617800000|2021-04-28 13:50:00|2090.1|2084.1|2092.8|2086.8|2092.8|2086.8|2087.8|2081.8|51
1619618100000|2021-04-28 13:55:00|2093|2087|2088.6|2082.6|2093.5|2087.5|2088.6|2082.6|34
1619618400000|2021-04-28 14:00:00|2089.3|2083.3|2093|2087|2093|2087|2089.3|2083.3|23
1619618700000|2021-04-28 14:05:00|2092.8|2086.8|2093|2087|2093.5|2087.5|2092.8|2086.8|17
1619619000000|2021-04-28 14:10:00|2093.5|2087.5|2094.8|2088.8|2094.9|2088.9|2093.5|2087.5|21
1619619300000|2021-04-28 14:15:00|2094.9|2088.9|2095.1|2089.1|2095.1|2089.1|2093.8|2087.8|20
1619619600000|2021-04-28 14:20:00|2094.3|2088.3|2094.8|2088.8|2094.8|2088.8|2093.8|2087.8|9
1619619900000|2021-04-28 14:25:00|2095|2089|2094.8|2088.8|2095|2089|2094.4|2088.4|9
1619620200000|2021-04-28 14:30:00|2094.9|2088.9|2096.8|2090.8|2096.9|2090.9|2094.5|2088.5|22
1619620500000|2021-04-28 14:35:00|2096.1|2090.1|2097|2091|2098|2092|2096.1|2090.1|20
1619620800000|2021-04-28 14:40:00|2097.6|2091.6|2098|2092|2098.6|2092.6|2097.3|2091.3|17
1619621100000|2021-04-28 14:45:00|2097.8|2091.8|2098.5|2092.5|2098.6|2092.6|2096.9|2090.9|37
1619621400000|2021-04-28 14:50:00|2098.8|2092.8|2099|2093|2099.8|2093.8|2098.8|2092.8|21
1619621700000|2021-04-28 14:55:00|2098.8|2092.8|2098.5|2092.5|2099.6|2093.6|2097.3|2091.3|41
1619622000000|2021-04-28 15:00:00|2098.8|2092.8|2101.5|2095.5|2102.8|2096.8|2098.8|2092.8|64
1619622300000|2021-04-28 15:05:00|2101.4|2095.4|2101.3|2095.3|2103.8|2097.8|2098.8|2092.8|140
1619622600000|2021-04-28 15:10:00|2101.5|2095.5|2100.5|2094.5|2103.8|2097.8|2098.4|2092.4|56
1619622900000|2021-04-28 15:15:00|2100.3|2094.3|2104.3|2098.3|2106.8|2100.8|2099.3|2093.3|160
1619623200000|2021-04-28 15:20:00|2104|2098|2095.5|2089.5|2104|2098|2095.3|2089.3|88
1619623500000|2021-04-28 15:25:00|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|2092.3|2086.3|32
1619623800000|2021-04-28 15:30:00|2095.4|2089.4|2098.3|2092.3|2098.3|2092.3|2092.8|2086.8|20
1619624100000|2021-04-28 15:35:00|2098.9|2092.9|2101.8|2095.8|2102.1|2096.1|2098.9|2092.9|27
1619624400000|2021-04-28 15:40:00|2101.5|2095.5|2099|2093|2101.8|2095.8|2096.3|2090.3|29
1619624700000|2021-04-28 15:45:00|2099.5|2093.5|2098.9|2092.9|2099.8|2093.8|2098.5|2092.5|9
1619625000000|2021-04-28 15:50:00|2099|2093|2098.9|2092.9|2099.8|2093.8|2098.4|2092.4|12
1619625300000|2021-04-28 15:55:00|2099|2093|2096.4|2090.4|2099|2093|2096.3|2090.3|32
1619625600000|2021-04-28 16:00:00|2096|2090|2096.6|2090.6|2096.6|2090.6|2093.8|2087.8|16
1619625900000|2021-04-28 16:05:00|2096.5|2090.5|2096.5|2090.5|2096.5|2090.5|2096.5|2090.5|1
1619626200000|2021-04-28 16:10:00|2095.3|2089.3|2094.6|2088.6|2095.3|2089.3|2094.6|2088.6|4
1619626500000|2021-04-28 16:15:00|2094.5|2088.5|2095.5|2089.5|2096|2090|2094.5|2088.5|20
1619626800000|2021-04-28 16:20:00|2095.6|2089.6|2095.8|2089.8|2095.8|2089.8|2095.6|2089.6|2
1619627400000|2021-04-28 16:30:00|2096|2090|2099.1|2093.1|2099.1|2093.1|2096|2090|27
1619627700000|2021-04-28 16:35:00|2099|2093|2095.6|2089.6|2099|2093|2094.8|2088.8|16
1619628000000|2021-04-28 16:40:00|2095.5|2089.5|2096.8|2090.8|2097.8|2091.8|2094.5|2088.5|12
1619628300000|2021-04-28 16:45:00|2097.8|2091.8|2099.3|2093.3|2099.6|2093.6|2097.8|2091.8|14
1619628600000|2021-04-28 16:50:00|2099.8|2093.8|2100|2094|2100|2094|2099.8|2093.8|2
1619628900000|2021-04-28 16:55:00|2100.3|2094.3|2099.8|2093.8|2101.1|2095.1|2099|2093|18
1619654400000|2021-04-29 00:00:00|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|1
1619654700000|2021-04-29 00:05:00|2099.8|2093.8|2099.9|2093.9|2099.9|2093.9|2099.5|2093.5|6
1619655000000|2021-04-29 00:10:00|2099.6|2093.6|2099.4|2093.4|2099.6|2093.6|2099.4|2093.4|2
1619655300000|2021-04-29 00:15:00|2099.6|2093.6|2100.3|2094.3|2100.4|2094.4|2099.6|2093.6|5
1619657400000|2021-04-29 00:50:00|2100.1|2094.1|2100.1|2094.1|2100.3|2094.3|2100.1|2094.1|3
1619657700000|2021-04-29 00:55:00|2098.9|2092.9|2098.4|2092.4|2098.9|2092.9|2098.1|2092.1|3
1619658000000|2021-04-29 01:00:00|2098.6|2092.6|2097.9|2091.9|2100.1|2094.1|2097.1|2091.1|32
1619658300000|2021-04-29 01:05:00|2097.6|2091.6|2095.8|2089.8|2097.6|2091.6|2095.1|2089.1|13
1619658600000|2021-04-29 01:10:00|2096.1|2090.1|2096.6|2090.6|2097|2091|2096.1|2090.1|8
1619659200000|2021-04-29 01:20:00|2096.4|2090.4|2097.3|2091.3|2098.1|2092.1|2095.9|2089.9|18
1619659500000|2021-04-29 01:25:00|2096.9|2090.9|2095.5|2089.5|2097.4|2091.4|2095.1|2089.1|38
1619659800000|2021-04-29 01:30:00|2095.6|2089.6|2096.6|2090.6|2097.6|2091.6|2095.5|2089.5|84
1619660100000|2021-04-29 01:35:00|2096.4|2090.4|2096.9|2090.9|2097.4|2091.4|2095.8|2089.8|52
1619660400000|2021-04-29 01:40:00|2096.6|2090.6|2096.5|2090.5|2097.1|2091.1|2096.1|2090.1|57
1619660700000|2021-04-29 01:45:00|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|1
1619661300000|2021-04-29 01:55:00|2096.3|2090.3|2096.6|2090.6|2096.8|2090.8|2094.9|2088.9|23
1619661600000|2021-04-29 02:00:00|2096.9|2090.9|2096.8|2090.8|2096.9|2090.9|2096.8|2090.8|2
1619661900000|2021-04-29 02:05:00|2096.9|2090.9|2096.4|2090.4|2096.9|2090.9|2096.4|2090.4|15
1619662200000|2021-04-29 02:10:00|2096.1|2090.1|2096.6|2090.6|2096.6|2090.6|2096.1|2090.1|3
1619663400000|2021-04-29 02:30:00|2096.5|2090.5|2094.1|2088.1|2096.5|2090.5|2093.1|2087.1|61
1619663700000|2021-04-29 02:35:00|2094.4|2088.4|2093.3|2087.3|2094.4|2088.4|2092.8|2086.8|55
1619664000000|2021-04-29 02:40:00|2092.9|2086.9|2093.4|2087.4|2094.1|2088.1|2092.9|2086.9|22
1619664300000|2021-04-29 02:45:00|2093.6|2087.6|2094.6|2088.6|2094.6|2088.6|2093.6|2087.6|5
1619664600000|2021-04-29 02:50:00|2094.8|2088.8|2096|2090|2096.4|2090.4|2094.8|2088.8|15
1619664900000|2021-04-29 02:55:00|2096.1|2090.1|2096.9|2090.9|2097.1|2091.1|2096|2090|16
1619665200000|2021-04-29 03:00:00|2097|2091|2097|2091|2097|2091|2097|2091|1
1619665500000|2021-04-29 03:05:00|2097.3|2091.3|2098.5|2092.5|2099.1|2093.1|2097.3|2091.3|8
1619665800000|2021-04-29 03:10:00|2098.6|2092.6|2099.6|2093.6|2099.6|2093.6|2098.4|2092.4|28
1619666100000|2021-04-29 03:15:00|2099.4|2093.4|2100.3|2094.3|2101.9|2095.9|2099.1|2093.1|47
1619666400000|2021-04-29 03:20:00|2100.1|2094.1|2100.3|2094.3|2100.6|2094.6|2099|2093|19
1619666700000|2021-04-29 03:25:00|2100.6|2094.6|2102.5|2096.5|2102.9|2096.9|2100.6|2094.6|25
1619667000000|2021-04-29 03:30:00|2102.3|2096.3|2102.4|2096.4|2102.5|2096.5|2102|2096|8
1619667300000|2021-04-29 03:35:00|2102.9|2096.9|2104.4|2098.4|2104.4|2098.4|2102.9|2096.9|5
1619667900000|2021-04-29 03:45:00|2104.1|2098.1|2103.9|2097.9|2104.1|2098.1|2103.4|2097.4|6
1619673000000|2021-04-29 05:10:00|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|2103.9|2097.9|5
1619673300000|2021-04-29 05:15:00|2104|2098|2104.1|2098.1|2104.1|2098.1|2104|2098|2
1619673600000|2021-04-29 05:20:00|2104|2098|2104|2098|2104|2098|2104|2098|1
1619673900000|2021-04-29 05:25:00|2103.9|2097.9|2103.1|2097.1|2103.9|2097.9|2103.1|2097.1|2
1619674200000|2021-04-29 05:30:00|2103.4|2097.4|2105|2099|2106.1|2100.1|2101|2095|69
1619674500000|2021-04-29 05:35:00|2106|2100|2106.6|2100.6|2106.9|2100.9|2105.6|2099.6|10
1619674800000|2021-04-29 05:40:00|2106.8|2100.8|2107.1|2101.1|2110.4|2104.4|2106.8|2100.8|44
1619675100000|2021-04-29 05:45:00|2106.9|2100.9|2110|2104|2111.6|2105.6|2106.9|2100.9|58
1619675400000|2021-04-29 05:50:00|2110.6|2104.6|2115.1|2109.1|2115.4|2109.4|2110.1|2104.1|42
1619675700000|2021-04-29 05:55:00|2115.4|2109.4|2118.6|2112.6|2118.6|2112.6|2115.4|2109.4|32
1619676000000|2021-04-29 06:00:00|2118.9|2112.9|2119.6|2113.6|2120.1|2114.1|2117.4|2111.4|70
1619676300000|2021-04-29 06:05:00|2119.5|2113.5|2119.8|2113.8|2120.4|2114.4|2118.8|2112.8|21
1619676600000|2021-04-29 06:10:00|2119.5|2113.5|2119.1|2113.1|2119.9|2113.9|2118.3|2112.3|30
1619676900000|2021-04-29 06:15:00|2118.6|2112.6|2116.6|2110.6|2119.3|2113.3|2114.6|2108.6|59
1619677200000|2021-04-29 06:20:00|2116.8|2110.8|2117.4|2111.4|2117.6|2111.6|2116.6|2110.6|7
1619677500000|2021-04-29 06:25:00|2116|2110|2116.4|2110.4|2117.3|2111.3|2115.1|2109.1|16
1619677800000|2021-04-29 06:30:00|2115.6|2109.6|2113|2107|2115.6|2109.6|2111.3|2105.3|35
1619678100000|2021-04-29 06:35:00|2112|2106|2112.3|2106.3|2113.3|2107.3|2111.5|2105.5|25
1619678400000|2021-04-29 06:40:00|2112|2106|2109.8|2103.8|2112|2106|2108|2102|16
1619678700000|2021-04-29 06:45:00|2111|2105|2111.8|2105.8|2113.6|2107.6|2108|2102|69
1619679000000|2021-04-29 06:50:00|2111.9|2105.9|2110.1|2104.1|2116.6|2110.6|2109.9|2103.9|98
1619679300000|2021-04-29 06:55:00|2109.9|2103.9|2106.3|2100.3|2110.3|2104.3|2104.4|2098.4|129
1619679600000|2021-04-29 07:00:00|2106.4|2100.4|2114.5|2108.5|2115.3|2109.3|2106.3|2100.3|61
1619679900000|2021-04-29 07:05:00|2114.8|2108.8|2113.9|2107.9|2116.5|2110.5|2113.4|2107.4|35
1619680200000|2021-04-29 07:10:00|2114|2108|2115.8|2109.8|2117.3|2111.3|2113.9|2107.9|30
1619680500000|2021-04-29 07:15:00|2116|2110|2116.4|2110.4|2117.5|2111.5|2115.8|2109.8|10
1619680800000|2021-04-29 07:20:00|2116.5|2110.5|2116.3|2110.3|2116.5|2110.5|2113.9|2107.9|21
1619681100000|2021-04-29 07:25:00|2116.5|2110.5|2116.6|2110.6|2116.8|2110.8|2115.9|2109.9|16
1619681400000|2021-04-29 07:30:00|2116.4|2110.4|2121|2115|2122.5|2116.5|2116.4|2110.4|27
1619681700000|2021-04-29 07:35:00|2121.3|2115.3|2120.5|2114.5|2122.8|2116.8|2120.3|2114.3|16
1619682000000|2021-04-29 07:40:00|2120.3|2114.3|2117.6|2111.6|2120.3|2114.3|2116.5|2110.5|21
1619682300000|2021-04-29 07:45:00|2117.8|2111.8|2116.3|2110.3|2117.9|2111.9|2115.3|2109.3|27
1619682600000|2021-04-29 07:50:00|2116|2110|2115|2109|2117|2111|2114.9|2108.9|21
1619682900000|2021-04-29 07:55:00|2115.3|2109.3|2118.6|2112.6|2118.8|2112.8|2115.3|2109.3|18
1619683200000|2021-04-29 08:00:00|2118.8|2112.8|2117.6|2111.6|2119|2113|2116.4|2110.4|21
1619683500000|2021-04-29 08:05:00|2117.8|2111.8|2116.3|2110.3|2119.4|2113.4|2116.3|2110.3|18
1619683800000|2021-04-29 08:10:00|2116.4|2110.4|2115.8|2109.8|2116.8|2110.8|2115|2109|14
1619684100000|2021-04-29 08:15:00|2116|2110|2117|2111|2117.8|2111.8|2116|2110|25
1619684400000|2021-04-29 08:20:00|2117.3|2111.3|2118.8|2112.8|2119.4|2113.4|2117.3|2111.3|21
1619684700000|2021-04-29 08:25:00|2118.5|2112.5|2116.3|2110.3|2118.5|2112.5|2116.1|2110.1|20
1619685000000|2021-04-29 08:30:00|2116.5|2110.5|2118.1|2112.1|2118.3|2112.3|2116.3|2110.3|14
1619685300000|2021-04-29 08:35:00|2118.3|2112.3|2118.5|2112.5|2118.6|2112.6|2118.3|2112.3|5
1619685600000|2021-04-29 08:40:00|2118.6|2112.6|2120.1|2114.1|2120.1|2114.1|2118.6|2112.6|15
1619685900000|2021-04-29 08:45:00|2120.3|2114.3|2121.8|2115.8|2121.8|2115.8|2120.3|2114.3|6
1619686200000|2021-04-29 08:50:00|2121.5|2115.5|2120.5|2114.5|2121.8|2115.8|2119.8|2113.8|6
1619686500000|2021-04-29 08:55:00|2120.8|2114.8|2119.1|2113.1|2120.8|2114.8|2119|2113|7
1619686800000|2021-04-29 09:00:00|2119.4|2113.4|2118.9|2112.9|2119.5|2113.5|2118.6|2112.6|9
1619687100000|2021-04-29 09:05:00|2118.8|2112.8|2120|2114|2120.3|2114.3|2118.6|2112.6|13
1619687400000|2021-04-29 09:10:00|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|1
1619687700000|2021-04-29 09:15:00|2119.8|2113.8|2119.6|2113.6|2119.8|2113.8|2117.6|2111.6|20
1619688000000|2021-04-29 09:20:00|2119.4|2113.4|2119.3|2113.3|2119.8|2113.8|2119.3|2113.3|6
1619688300000|2021-04-29 09:25:00|2119.5|2113.5|2122.5|2116.5|2122.5|2116.5|2119.5|2113.5|12
1619688600000|2021-04-29 09:30:00|2122.4|2116.4|2122|2116|2122.5|2116.5|2121.3|2115.3|12
1619688900000|2021-04-29 09:35:00|2122.1|2116.1|2122|2116|2122.1|2116.1|2122|2116|2
1619689200000|2021-04-29 09:40:00|2122.3|2116.3|2122.5|2116.5|2122.5|2116.5|2122.3|2116.3|3
1619689800000|2021-04-29 09:50:00|2122.8|2116.8|2122.5|2116.5|2122.8|2116.8|2122.5|2116.5|4
1619690100000|2021-04-29 09:55:00|2122.8|2116.8|2123.9|2117.9|2123.9|2117.9|2122.8|2116.8|4
1619690400000|2021-04-29 10:00:00|2123.8|2117.8|2123.9|2117.9|2124.3|2118.3|2123.3|2117.3|15
1619690700000|2021-04-29 10:05:00|2123.3|2117.3|2122|2116|2123.3|2117.3|2122|2116|10
1619691000000|2021-04-29 10:10:00|2121.8|2115.8|2121.9|2115.9|2122|2116|2121.8|2115.8|7
1619691300000|2021-04-29 10:15:00|2122|2116|2122.8|2116.8|2122.8|2116.8|2122|2116|3
1619691600000|2021-04-29 10:20:00|2122.5|2116.5|2120.8|2114.8|2122.5|2116.5|2120.3|2114.3|13
1619691900000|2021-04-29 10:25:00|2120.9|2114.9|2121.4|2115.4|2121.4|2115.4|2120.5|2114.5|4
1619692200000|2021-04-29 10:30:00|2121.5|2115.5|2121.6|2115.6|2121.6|2115.6|2121.5|2115.5|2
1619692500000|2021-04-29 10:35:00|2121.8|2115.8|2121.6|2115.6|2121.9|2115.9|2121.4|2115.4|7
1619692800000|2021-04-29 10:40:00|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|1
1619693100000|2021-04-29 10:45:00|2121.4|2115.4|2121.3|2115.3|2121.4|2115.4|2121.3|2115.3|2
1619693400000|2021-04-29 10:50:00|2120.9|2114.9|2120.5|2114.5|2121|2115|2120.5|2114.5|5
1619693700000|2021-04-29 10:55:00|2120.4|2114.4|2120.6|2114.6|2120.6|2114.6|2119.3|2113.3|15
1619694000000|2021-04-29 11:00:00|2120.8|2114.8|2120.8|2114.8|2120.9|2114.9|2120.5|2114.5|5
1619694300000|2021-04-29 11:05:00|2121|2115|2121|2115|2121|2115|2121|2115|1
1619694600000|2021-04-29 11:10:00|2121.1|2115.1|2121.5|2115.5|2121.5|2115.5|2121.1|2115.1|3
1619694900000|2021-04-29 11:15:00|2121.4|2115.4|2120.3|2114.3|2121.4|2115.4|2120.1|2114.1|3
1619695200000|2021-04-29 11:20:00|2119.8|2113.8|2118.6|2112.6|2119.8|2113.8|2117.1|2111.1|24
1619695500000|2021-04-29 11:25:00|2118.5|2112.5|2117.8|2111.8|2119.1|2113.1|2117.8|2111.8|6
1619695800000|2021-04-29 11:30:00|2117.6|2111.6|2118.4|2112.4|2119|2113|2117.6|2111.6|12
1619696100000|2021-04-29 11:35:00|2118.5|2112.5|2118.8|2112.8|2119|2113|2118.5|2112.5|6
1619696400000|2021-04-29 11:40:00|2118.5|2112.5|2119.3|2113.3|2119.3|2113.3|2118.5|2112.5|3
1619696700000|2021-04-29 11:45:00|2119.1|2113.1|2118.9|2112.9|2120|2114|2118.9|2112.9|33
1619697000000|2021-04-29 11:50:00|2118.6|2112.6|2119.8|2113.8|2120.1|2114.1|2118.5|2112.5|26
1619697300000|2021-04-29 11:55:00|2119.5|2113.5|2119.6|2113.6|2119.6|2113.6|2117.8|2111.8|36
1619697600000|2021-04-29 12:00:00|2119.5|2113.5|2120.4|2114.4|2120.4|2114.4|2118|2112|28
1619697900000|2021-04-29 12:05:00|2120.5|2114.5|2121|2115|2121.8|2115.8|2120.5|2114.5|13
1619698200000|2021-04-29 12:10:00|2120.3|2114.3|2119.5|2113.5|2120.5|2114.5|2119.3|2113.3|5
1619698500000|2021-04-29 12:15:00|2119.3|2113.3|2121.8|2115.8|2121.8|2115.8|2119.3|2113.3|12
1619698800000|2021-04-29 12:20:00|2121.5|2115.5|2121.3|2115.3|2121.5|2115.5|2121|2115|17
1619699100000|2021-04-29 12:25:00|2121.5|2115.5|2122.4|2116.4|2122.5|2116.5|2121.3|2115.3|52
1619699400000|2021-04-29 12:30:00|2122.5|2116.5|2123.4|2117.4|2123.6|2117.6|2122.5|2116.5|36
1619699700000|2021-04-29 12:35:00|2123.6|2117.6|2122.6|2116.6|2123.6|2117.6|2122.4|2116.4|35
1619700000000|2021-04-29 12:40:00|2122.8|2116.8|2121|2115|2123.4|2117.4|2120.8|2114.8|23
1619700300000|2021-04-29 12:45:00|2120.9|2114.9|2120.6|2114.6|2121.5|2115.5|2120.4|2114.4|24
1619700600000|2021-04-29 12:50:00|2120.5|2114.5|2121.6|2115.6|2121.6|2115.6|2120.5|2114.5|7
1619700900000|2021-04-29 12:55:00|2121.8|2115.8|2120.5|2114.5|2122|2116|2120.5|2114.5|25
1619701200000|2021-04-29 13:00:00|2119.3|2113.3|2119.3|2113.3|2120.5|2114.5|2116|2110|115
1619701500000|2021-04-29 13:05:00|2118.8|2112.8|2113.6|2107.6|2119|2113|2112.8|2106.8|164
1619701800000|2021-04-29 13:10:00|2113.8|2107.8|2112.9|2106.9|2114.5|2108.5|2112.3|2106.3|91
1619702100000|2021-04-29 13:15:00|2113.3|2107.3|2112.8|2106.8|2114.4|2108.4|2111.4|2105.4|63
1619702400000|2021-04-29 13:20:00|2113.3|2107.3|2112|2106|2113.3|2107.3|2111.5|2105.5|52
1619702700000|2021-04-29 13:25:00|2112.3|2106.3|2112.3|2106.3|2112.9|2106.9|2111.4|2105.4|51
1619703000000|2021-04-29 13:30:00|2112.8|2106.8|2112|2106|2113.4|2107.4|2110.8|2104.8|137
1619703300000|2021-04-29 13:35:00|2111.8|2105.8|2110.4|2104.4|2112.5|2106.5|2109.3|2103.3|110
1619703600000|2021-04-29 13:40:00|2110.3|2104.3|2109.3|2103.3|2110.8|2104.8|2109.3|2103.3|31
1619703900000|2021-04-29 13:45:00|2109.9|2103.9|2109.6|2103.6|2110|2104|2108.4|2102.4|42
1619704200000|2021-04-29 13:50:00|2109.5|2103.5|2103.6|2097.6|2109.5|2103.5|2103.6|2097.6|111
1619704500000|2021-04-29 13:55:00|2103.4|2097.4|2098.5|2092.5|2103.4|2097.4|2098.3|2092.3|136
1619704800000|2021-04-29 14:00:00|2098.8|2092.8|2092.3|2086.3|2099.3|2093.3|2090.5|2084.5|128
1619705100000|2021-04-29 14:05:00|2092|2086|2094.3|2088.3|2094.8|2088.8|2085.8|2079.8|113
1619705400000|2021-04-29 14:10:00|2094|2088|2094.5|2088.5|2096.5|2090.5|2092.8|2086.8|138
1619705700000|2021-04-29 14:15:00|2094.3|2088.3|2093.5|2087.5|2097.3|2091.3|2092.8|2086.8|79
1619706000000|2021-04-29 14:20:00|2093.3|2087.3|2095.3|2089.3|2096.3|2090.3|2092.3|2086.3|73
1619706300000|2021-04-29 14:25:00|2095.5|2089.5|2095.8|2089.8|2095.8|2089.8|2092.5|2086.5|38
1619706600000|2021-04-29 14:30:00|2095.5|2089.5|2095.3|2089.3|2096.3|2090.3|2093.8|2087.8|74
1619706900000|2021-04-29 14:35:00|2095|2089|2094.3|2088.3|2097.5|2091.5|2094.3|2088.3|99
1619707200000|2021-04-29 14:40:00|2094|2088|2099.8|2093.8|2100.3|2094.3|2094|2088|58
1619707500000|2021-04-29 14:45:00|2099.5|2093.5|2098.5|2092.5|2099.8|2093.8|2096.8|2090.8|39
1619707800000|2021-04-29 14:50:00|2098.8|2092.8|2100.3|2094.3|2100.3|2094.3|2098.3|2092.3|42
1619708100000|2021-04-29 14:55:00|2100.5|2094.5|2101.8|2095.8|2106|2100|2100.5|2094.5|112
1619708400000|2021-04-29 15:00:00|2101.5|2095.5|2108|2102|2110.3|2104.3|2099.8|2093.8|159
1619708700000|2021-04-29 15:05:00|2108.3|2102.3|2113|2107|2114.3|2108.3|2108.3|2102.3|81
1619709000000|2021-04-29 15:10:00|2113.3|2107.3|2119.8|2113.8|2120.5|2114.5|2113.3|2107.3|142
1619709300000|2021-04-29 15:15:00|2119.5|2113.5|2117.3|2111.3|2122.3|2116.3|2117|2111|152
1619709600000|2021-04-29 15:20:00|2117|2111|2122.3|2116.3|2122.5|2116.5|2116.8|2110.8|31
1619709900000|2021-04-29 15:25:00|2122.5|2116.5|2121|2115|2123.3|2117.3|2120.3|2114.3|35
1619710200000|2021-04-29 15:30:00|2121.5|2115.5|2117.5|2111.5|2121.5|2115.5|2117.5|2111.5|43
1619710500000|2021-04-29 15:35:00|2117.3|2111.3|2118.3|2112.3|2119.8|2113.8|2117|2111|25
1619710800000|2021-04-29 15:40:00|2118|2112|2119|2113|2120.3|2114.3|2116.3|2110.3|39
1619711100000|2021-04-29 15:45:00|2118.8|2112.8|2118.3|2112.3|2119.8|2113.8|2118.3|2112.3|9
1619711400000|2021-04-29 15:50:00|2117.8|2111.8|2116.3|2110.3|2117.8|2111.8|2115.8|2109.8|9
1619711700000|2021-04-29 15:55:00|2116|2110|2114.8|2108.8|2116|2110|2114.8|2108.8|8
1619712000000|2021-04-29 16:00:00|2114|2108|2114.8|2108.8|2114.8|2108.8|2113.5|2107.5|9
1619712300000|2021-04-29 16:05:00|2116|2110|2116.8|2110.8|2116.8|2110.8|2114.3|2108.3|16
1619712600000|2021-04-29 16:10:00|2118.3|2112.3|2118.8|2112.8|2119.3|2113.3|2117.8|2111.8|10
1619712900000|2021-04-29 16:15:00|2119.3|2113.3|2118.3|2112.3|2119.3|2113.3|2118|2112|6
1619713200000|2021-04-29 16:20:00|2117.5|2111.5|2116.8|2110.8|2117.5|2111.5|2116.5|2110.5|5
1619713500000|2021-04-29 16:25:00|2116.5|2110.5|2116.8|2110.8|2116.8|2110.8|2116.5|2110.5|2
1619713800000|2021-04-29 16:30:00|2116.5|2110.5|2116.5|2110.5|2116.5|2110.5|2116.3|2110.3|5
1619714100000|2021-04-29 16:35:00|2116.8|2110.8|2117|2111|2117.3|2111.3|2116.8|2110.8|6
1619714400000|2021-04-29 16:40:00|2117.3|2111.3|2118.5|2112.5|2119.3|2113.3|2117.3|2111.3|3
1619714700000|2021-04-29 16:45:00|2118.8|2112.8|2117.3|2111.3|2118.8|2112.8|2117.3|2111.3|5
1619715300000|2021-04-29 16:55:00|2117.4|2111.4|2120.1|2114.1|2120.6|2114.6|2117.1|2111.1|21
1619740800000|2021-04-30 00:00:00|2117.3|2111.3|2117.3|2111.3|2117.3|2111.3|2117.3|2111.3|1
1619741400000|2021-04-30 00:10:00|2117.8|2111.8|2117.8|2111.8|2117.8|2111.8|2117.8|2111.8|1
1619741700000|2021-04-30 00:15:00|2117.5|2111.5|2117.5|2111.5|2117.5|2111.5|2117.5|2111.5|1
1619743200000|2021-04-30 00:40:00|2116.5|2110.5|2116|2110|2116.5|2110.5|2116|2110|3
1619744100000|2021-04-30 00:55:00|2116.3|2110.3|2116.3|2110.3|2116.3|2110.3|2116.3|2110.3|1
1619744700000|2021-04-30 01:05:00|2116|2110|2115.3|2109.3|2116.3|2110.3|2114.8|2108.8|9
1619745000000|2021-04-30 01:10:00|2116.3|2110.3|2118.8|2112.8|2118.8|2112.8|2116|2110|25
1619745300000|2021-04-30 01:15:00|2118.5|2112.5|2116|2110|2118.5|2112.5|2116|2110|29
1619745600000|2021-04-30 01:20:00|2116.5|2110.5|2115|2109|2116.8|2110.8|2114.8|2108.8|27
1619745900000|2021-04-30 01:25:00|2114.8|2108.8|2114.8|2108.8|2115|2109|2114.5|2108.5|11
1619746200000|2021-04-30 01:30:00|2113.8|2107.8|2114.8|2108.8|2114.8|2108.8|2113.5|2107.5|7
1619746500000|2021-04-30 01:35:00|2115.3|2109.3|2116|2110|2116|2110|2115.3|2109.3|5
1619747400000|2021-04-30 01:50:00|2115.5|2109.5|2113.3|2107.3|2115.8|2109.8|2113|2107|12
1619747700000|2021-04-30 01:55:00|2113.5|2107.5|2113.3|2107.3|2113.8|2107.8|2113.3|2107.3|4
1619748000000|2021-04-30 02:00:00|2113|2107|2112|2106|2114|2108|2111.3|2105.3|39
1619748300000|2021-04-30 02:05:00|2112.3|2106.3|2111.3|2105.3|2112.3|2106.3|2110.8|2104.8|19
1619748600000|2021-04-30 02:10:00|2111|2105|2111.5|2105.5|2111.5|2105.5|2109.8|2103.8|25
1619749200000|2021-04-30 02:20:00|2110.8|2104.8|2110.8|2104.8|2110.8|2104.8|2110.8|2104.8|1
1619749500000|2021-04-30 02:25:00|2111.3|2105.3|2111.5|2105.5|2111.8|2105.8|2111.3|2105.3|3
1619749800000|2021-04-30 02:30:00|2111.3|2105.3|2110|2104|2111.3|2105.3|2110|2104|7
1619750100000|2021-04-30 02:35:00|2110.3|2104.3|2114|2108|2115.3|2109.3|2110.3|2104.3|31
1619750400000|2021-04-30 02:40:00|2113.8|2107.8|2113|2107|2116.5|2110.5|2113|2107|25
1619750700000|2021-04-30 02:45:00|2114.5|2108.5|2110.5|2104.5|2114.5|2108.5|2110.3|2104.3|19
1619751300000|2021-04-30 02:55:00|2109.5|2103.5|2107.8|2101.8|2110.3|2104.3|2107.5|2101.5|9
1619751600000|2021-04-30 03:00:00|2107.5|2101.5|2107|2101|2107.8|2101.8|2106.3|2100.3|39
1619751900000|2021-04-30 03:05:00|2106.5|2100.5|2108.3|2102.3|2108.5|2102.5|2105.8|2099.8|32
1619752200000|2021-04-30 03:10:00|2108.5|2102.5|2107|2101|2108.5|2102.5|2105.8|2099.8|34
1619752500000|2021-04-30 03:15:00|2107.3|2101.3|2106.5|2100.5|2107.8|2101.8|2105.3|2099.3|82
1619752800000|2021-04-30 03:20:00|2106.3|2100.3|2105.3|2099.3|2107.5|2101.5|2104.8|2098.8|40
1619753100000|2021-04-30 03:25:00|2105|2099|2105.8|2099.8|2105.8|2099.8|2104|2098|29
1619753400000|2021-04-30 03:30:00|2105.5|2099.5|2107.5|2101.5|2107.5|2101.5|2105.5|2099.5|6
1619754000000|2021-04-30 03:40:00|2108.8|2102.8|2108.3|2102.3|2108.8|2102.8|2108.3|2102.3|4
1619754300000|2021-04-30 03:45:00|2107.8|2101.8|2108.3|2102.3|2108.3|2102.3|2107.8|2101.8|2
1619756100000|2021-04-30 04:15:00|2108|2102|2108|2102|2108.3|2102.3|2108|2102|3
1619756400000|2021-04-30 04:20:00|2108.3|2102.3|2108|2102|2108.3|2102.3|2108|2102|2
1619756700000|2021-04-30 04:25:00|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|2107.8|2101.8|5
1619757000000|2021-04-30 04:30:00|2108.5|2102.5|2108.5|2102.5|2108.5|2102.5|2108.3|2102.3|3
1619757600000|2021-04-30 04:40:00|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|1
1619757900000|2021-04-30 04:45:00|2108.5|2102.5|2108.5|2102.5|2108.5|2102.5|2108.5|2102.5|1
1619758200000|2021-04-30 04:50:00|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|1
1619758500000|2021-04-30 04:55:00|2107.8|2101.8|2107.5|2101.5|2107.8|2101.8|2107.5|2101.5|2
1619758800000|2021-04-30 05:00:00|2107|2101|2107.5|2101.5|2107.5|2101.5|2107|2101|5
1619759100000|2021-04-30 05:05:00|2107.8|2101.8|2107.8|2101.8|2107.8|2101.8|2107.8|2101.8|1
1619759400000|2021-04-30 05:10:00|2107.5|2101.5|2107.8|2101.8|2107.8|2101.8|2107.5|2101.5|2
1619759700000|2021-04-30 05:15:00|2108|2102|2107.8|2101.8|2108.3|2102.3|2107.8|2101.8|4
1619760000000|2021-04-30 05:20:00|2107.5|2101.5|2106|2100|2107.5|2101.5|2105.8|2099.8|9
1619760300000|2021-04-30 05:25:00|2107|2101|2106.5|2100.5|2107.5|2101.5|2106.3|2100.3|62
1619760600000|2021-04-30 05:30:00|2106.3|2100.3|2104.8|2098.8|2106.3|2100.3|2104.5|2098.5|72
1619760900000|2021-04-30 05:35:00|2105|2099|2105.5|2099.5|2105.8|2099.8|2104.5|2098.5|70
1619761200000|2021-04-30 05:40:00|2105.3|2099.3|2104.5|2098.5|2105.5|2099.5|2103.8|2097.8|16
1619761500000|2021-04-30 05:45:00|2103.3|2097.3|2104.8|2098.8|2104.8|2098.8|2103|2097|28
1619762100000|2021-04-30 05:55:00|2105.3|2099.3|2105|2099|2105.3|2099.3|2105|2099|2
1619762400000|2021-04-30 06:00:00|2105.3|2099.3|2110.3|2104.3|2110.3|2104.3|2105.3|2099.3|19
1619762700000|2021-04-30 06:05:00|2110|2104|2109|2103|2110|2104|2108.3|2102.3|25
1619763000000|2021-04-30 06:10:00|2109.3|2103.3|2104.8|2098.8|2109.3|2103.3|2104.3|2098.3|61
1619763300000|2021-04-30 06:15:00|2104.5|2098.5|2104.3|2098.3|2105.3|2099.3|2102.8|2096.8|42
1619763600000|2021-04-30 06:20:00|2104|2098|2104.3|2098.3|2104.8|2098.8|2103.5|2097.5|11
1619763900000|2021-04-30 06:25:00|2104.8|2098.8|2105.3|2099.3|2105.5|2099.5|2104.8|2098.8|5
1619764200000|2021-04-30 06:30:00|2105.8|2099.8|2110|2104|2110|2104|2105.5|2099.5|29
1619764500000|2021-04-30 06:35:00|2110.3|2104.3|2112.3|2106.3|2112.5|2106.5|2110|2104|26
1619764800000|2021-04-30 06:40:00|2112.5|2106.5|2112.8|2106.8|2112.8|2106.8|2112.3|2106.3|32
1619765100000|2021-04-30 06:45:00|2112.3|2106.3|2112.5|2106.5|2112.8|2106.8|2111.3|2105.3|14
1619765400000|2021-04-30 06:50:00|2112.3|2106.3|2111.3|2105.3|2112.5|2106.5|2111|2105|21
1619765700000|2021-04-30 06:55:00|2111.5|2105.5|2105.5|2099.5|2111.8|2105.8|2104.5|2098.5|88
1619766000000|2021-04-30 07:00:00|2105.8|2099.8|2117.3|2111.3|2119.8|2113.8|2105.8|2099.8|51
1619766300000|2021-04-30 07:05:00|2118|2112|2121|2115|2121.3|2115.3|2117.3|2111.3|48
1619766600000|2021-04-30 07:10:00|2120.3|2114.3|2125|2119|2125.3|2119.3|2120.3|2114.3|43
1619766900000|2021-04-30 07:15:00|2125.3|2119.3|2123.3|2117.3|2125.3|2119.3|2122.3|2116.3|37
1619767200000|2021-04-30 07:20:00|2123|2117|2124.3|2118.3|2124.5|2118.5|2122.5|2116.5|38
1619767500000|2021-04-30 07:25:00|2124.5|2118.5|2127.3|2121.3|2127.5|2121.5|2124.5|2118.5|29
1619767800000|2021-04-30 07:30:00|2127.5|2121.5|2132.5|2126.5|2132.5|2126.5|2126.8|2120.8|36
1619768100000|2021-04-30 07:35:00|2132|2126|2128.5|2122.5|2132|2126|2128.5|2122.5|29
1619768400000|2021-04-30 07:40:00|2128.8|2122.8|2128|2122|2129.5|2123.5|2127.5|2121.5|13
1619768700000|2021-04-30 07:45:00|2128.3|2122.3|2130|2124|2131.8|2125.8|2126.8|2120.8|39
1619769000000|2021-04-30 07:50:00|2129.8|2123.8|2126.8|2120.8|2129.8|2123.8|2126.8|2120.8|26
1619769300000|2021-04-30 07:55:00|2127|2121|2129.8|2123.8|2129.8|2123.8|2127|2121|28
1619769600000|2021-04-30 08:00:00|2129.5|2123.5|2129|2123|2129.5|2123.5|2127.3|2121.3|16
1619769900000|2021-04-30 08:05:00|2129.3|2123.3|2129.3|2123.3|2132.3|2126.3|2129.3|2123.3|47
1619770200000|2021-04-30 08:10:00|2129.4|2123.4|2135.8|2129.8|2136|2130|2129.4|2123.4|36
1619770500000|2021-04-30 08:15:00|2135.5|2129.5|2137.4|2131.4|2137.6|2131.6|2135.5|2129.5|20
1619770800000|2021-04-30 08:20:00|2137.5|2131.5|2139|2133|2140.8|2134.8|2137.5|2131.5|41
1619771100000|2021-04-30 08:25:00|2138.9|2132.9|2142.4|2136.4|2142.6|2136.6|2138.9|2132.9|32
1619771400000|2021-04-30 08:30:00|2142.3|2136.3|2143.6|2137.6|2143.6|2137.6|2139.8|2133.8|31
1619771700000|2021-04-30 08:35:00|2143.8|2137.8|2142.3|2136.3|2145.3|2139.3|2142.3|2136.3|32
1619772000000|2021-04-30 08:40:00|2143.8|2137.8|2145|2139|2146|2140|2143.3|2137.3|45
1619772300000|2021-04-30 08:45:00|2144.8|2138.8|2146.3|2140.3|2146.3|2140.3|2144.3|2138.3|40
1619772600000|2021-04-30 08:50:00|2145.9|2139.9|2149.5|2143.5|2149.8|2143.8|2145.3|2139.3|26
1619772900000|2021-04-30 08:55:00|2149.8|2143.8|2146.3|2140.3|2149.8|2143.8|2144|2138|39
1619773200000|2021-04-30 09:00:00|2146.4|2140.4|2148|2142|2148.8|2142.8|2145.8|2139.8|31
1619773500000|2021-04-30 09:05:00|2148.3|2142.3|2151.8|2145.8|2151.8|2145.8|2148.3|2142.3|14
1619773800000|2021-04-30 09:10:00|2152|2146|2150.8|2144.8|2152.3|2146.3|2150|2144|27
1619774100000|2021-04-30 09:15:00|2150.5|2144.5|2147.5|2141.5|2151.8|2145.8|2147.5|2141.5|36
1619774400000|2021-04-30 09:20:00|2147.8|2141.8|2144.9|2138.9|2148|2142|2144.8|2138.8|19
1619774700000|2021-04-30 09:25:00|2144|2138|2142.8|2136.8|2145|2139|2142.6|2136.6|14
1619775000000|2021-04-30 09:30:00|2142.5|2136.5|2141.8|2135.8|2142.5|2136.5|2138.6|2132.6|24
1619775300000|2021-04-30 09:35:00|2142.4|2136.4|2143|2137|2143.3|2137.3|2141.8|2135.8|12
1619775600000|2021-04-30 09:40:00|2142.8|2136.8|2142.5|2136.5|2142.8|2136.8|2141.9|2135.9|4
1619775900000|2021-04-30 09:45:00|2142.4|2136.4|2145|2139|2145.1|2139.1|2142|2136|17
1619776200000|2021-04-30 09:50:00|2144.9|2138.9|2142.8|2136.8|2144.9|2138.9|2142.5|2136.5|13
1619776500000|2021-04-30 09:55:00|2142.9|2136.9|2143|2137|2143.4|2137.4|2142.8|2136.8|5
1619776800000|2021-04-30 10:00:00|2143.4|2137.4|2143.8|2137.8|2143.8|2137.8|2143|2137|5
1619777100000|2021-04-30 10:05:00|2143.6|2137.6|2144|2138|2144.4|2138.4|2143.6|2137.6|6
1619777400000|2021-04-30 10:10:00|2144.3|2138.3|2144.8|2138.8|2144.8|2138.8|2141.8|2135.8|24
1619777700000|2021-04-30 10:15:00|2144.6|2138.6|2143.8|2137.8|2144.6|2138.6|2142|2136|28
1619778000000|2021-04-30 10:20:00|2143.6|2137.6|2144.4|2138.4|2144.6|2138.6|2143.6|2137.6|17
1619778300000|2021-04-30 10:25:00|2144.5|2138.5|2146|2140|2146.5|2140.5|2144.5|2138.5|17
1619778600000|2021-04-30 10:30:00|2146.1|2140.1|2145.8|2139.8|2146.3|2140.3|2145.5|2139.5|15
1619778900000|2021-04-30 10:35:00|2145.9|2139.9|2144.3|2138.3|2146.3|2140.3|2144.3|2138.3|12
1619779200000|2021-04-30 10:40:00|2144.5|2138.5|2143.8|2137.8|2144.8|2138.8|2143.6|2137.6|12
1619779500000|2021-04-30 10:45:00|2143.9|2137.9|2145.1|2139.1|2145.1|2139.1|2143.4|2137.4|12
1619779800000|2021-04-30 10:50:00|2145|2139|2143.8|2137.8|2146.4|2140.4|2141.5|2135.5|38
1619780100000|2021-04-30 10:55:00|2143.9|2137.9|2147.6|2141.6|2147.6|2141.6|2143.9|2137.9|15
1619780400000|2021-04-30 11:00:00|2147.8|2141.8|2147|2141|2148.9|2142.9|2146|2140|17
1619780700000|2021-04-30 11:05:00|2147.1|2141.1|2149|2143|2149|2143|2146.8|2140.8|16
1619781000000|2021-04-30 11:10:00|2149.3|2143.3|2149|2143|2150.3|2144.3|2149|2143|12
1619781300000|2021-04-30 11:15:00|2148.9|2142.9|2148.9|2142.9|2149|2143|2148.8|2142.8|6
1619781600000|2021-04-30 11:20:00|2149|2143|2150.5|2144.5|2150.5|2144.5|2149|2143|14
1619781900000|2021-04-30 11:25:00|2150.8|2144.8|2149.3|2143.3|2151|2145|2149.3|2143.3|8
1619782200000|2021-04-30 11:30:00|2149|2143|2147.5|2141.5|2149|2143|2147.5|2141.5|16
1619782500000|2021-04-30 11:35:00|2147.3|2141.3|2143.8|2137.8|2147.3|2141.3|2142.8|2136.8|49
1619782800000|2021-04-30 11:40:00|2143.6|2137.6|2143.6|2137.6|2143.9|2137.9|2141.5|2135.5|19
1619783100000|2021-04-30 11:45:00|2143.4|2137.4|2138.6|2132.6|2144.3|2138.3|2138.6|2132.6|87
1619783400000|2021-04-30 11:50:00|2139|2133|2139|2133|2140|2134|2136.9|2130.9|43
1619783700000|2021-04-30 11:55:00|2139.1|2133.1|2142|2136|2142|2136|2139.1|2133.1|13
1619784000000|2021-04-30 12:00:00|2142.1|2136.1|2143.6|2137.6|2144.1|2138.1|2140|2134|43
1619784300000|2021-04-30 12:05:00|2143.8|2137.8|2146|2140|2146|2140|2143.5|2137.5|47
1619784600000|2021-04-30 12:10:00|2145.9|2139.9|2145.5|2139.5|2145.9|2139.9|2143.6|2137.6|20
1619784900000|2021-04-30 12:15:00|2145.6|2139.6|2146.8|2140.8|2147.5|2141.5|2145.6|2139.6|20
1619785200000|2021-04-30 12:20:00|2145.5|2139.5|2143.5|2137.5|2145.6|2139.6|2143.3|2137.3|14
1619785500000|2021-04-30 12:25:00|2144.3|2138.3|2144|2138|2145|2139|2142.9|2136.9|19
1619785800000|2021-04-30 12:30:00|2144.3|2138.3|2143.8|2137.8|2144.8|2138.8|2143.5|2137.5|16
1619786100000|2021-04-30 12:35:00|2144.1|2138.1|2145.5|2139.5|2145.8|2139.8|2143.9|2137.9|21
1619786400000|2021-04-30 12:40:00|2144.8|2138.8|2146.5|2140.5|2146.5|2140.5|2144.8|2138.8|8
1619786700000|2021-04-30 12:45:00|2146.6|2140.6|2146.9|2140.9|2147.4|2141.4|2146.6|2140.6|7
1619787000000|2021-04-30 12:50:00|2146.8|2140.8|2145.6|2139.6|2146.8|2140.8|2145|2139|36
1619787300000|2021-04-30 12:55:00|2145.1|2139.1|2147.5|2141.5|2147.5|2141.5|2144.5|2138.5|29
1619787600000|2021-04-30 13:00:00|2147.9|2141.9|2149|2143|2149.1|2143.1|2147.9|2141.9|9
1619787900000|2021-04-30 13:05:00|2148.8|2142.8|2149.4|2143.4|2149.5|2143.5|2148.8|2142.8|11
1619788200000|2021-04-30 13:10:00|2149.3|2143.3|2149.1|2143.1|2149.3|2143.3|2147.6|2141.6|11
1619788500000|2021-04-30 13:15:00|2149|2143|2149.5|2143.5|2149.8|2143.8|2148.8|2142.8|19
1619788800000|2021-04-30 13:20:00|2149.3|2143.3|2147|2141|2149.8|2143.8|2147|2141|20
1619789100000|2021-04-30 13:25:00|2146.8|2140.8|2146.5|2140.5|2148.3|2142.3|2145.1|2139.1|66
1619789400000|2021-04-30 13:30:00|2146.4|2140.4|2145.8|2139.8|2147.3|2141.3|2145.4|2139.4|31
1619789700000|2021-04-30 13:35:00|2145.6|2139.6|2146.8|2140.8|2147|2141|2145.5|2139.5|19
1619790000000|2021-04-30 13:40:00|2146.5|2140.5|2147.8|2141.8|2147.8|2141.8|2143.6|2137.6|24
1619790300000|2021-04-30 13:45:00|2148.1|2142.1|2149|2143|2150|2144|2148.1|2142.1|21
1619790600000|2021-04-30 13:50:00|2149.3|2143.3|2152.3|2146.3|2152.5|2146.5|2149.3|2143.3|25
1619790900000|2021-04-30 13:55:00|2152.5|2146.5|2150.8|2144.8|2152.5|2146.5|2149.4|2143.4|47
1619791200000|2021-04-30 14:00:00|2150.5|2144.5|2149.8|2143.8|2151.5|2145.5|2149.3|2143.3|33
1619791500000|2021-04-30 14:05:00|2149.6|2143.6|2148|2142|2150.5|2144.5|2147.4|2141.4|30
1619791800000|2021-04-30 14:10:00|2147.9|2141.9|2147.5|2141.5|2150.6|2144.6|2147.3|2141.3|27
1619792100000|2021-04-30 14:15:00|2147.1|2141.1|2141.5|2135.5|2147.1|2141.1|2140.8|2134.8|55
1619792400000|2021-04-30 14:20:00|2141.9|2135.9|2144.3|2138.3|2144.6|2138.6|2140.8|2134.8|40
1619792700000|2021-04-30 14:25:00|2144.5|2138.5|2149.8|2143.8|2150.5|2144.5|2144.3|2138.3|45
1619793000000|2021-04-30 14:30:00|2149.9|2143.9|2152|2146|2152.4|2146.4|2149.8|2143.8|16
1619793300000|2021-04-30 14:35:00|2152.8|2146.8|2154.9|2148.9|2155.3|2149.3|2151.8|2145.8|33
1619793600000|2021-04-30 14:40:00|2155|2149|2157.5|2151.5|2157.5|2151.5|2154.9|2148.9|21
1619793900000|2021-04-30 14:45:00|2157.3|2151.3|2152.8|2146.8|2157.5|2151.5|2149.8|2143.8|72
1619794200000|2021-04-30 14:50:00|2152.5|2146.5|2144.9|2138.9|2152.6|2146.6|2144.9|2138.9|40
1619794500000|2021-04-30 14:55:00|2144.8|2138.8|2150|2144|2150.8|2144.8|2144.4|2138.4|81
1619794800000|2021-04-30 15:00:00|2149.8|2143.8|2147|2141|2150.3|2144.3|2144.4|2138.4|53
1619795100000|2021-04-30 15:05:00|2147.5|2141.5|2149.5|2143.5|2151.6|2145.6|2147.5|2141.5|51
1619795400000|2021-04-30 15:10:00|2149.3|2143.3|2156.1|2150.1|2157.8|2151.8|2149|2143|73
1619795700000|2021-04-30 15:15:00|2155.5|2149.5|2150.8|2144.8|2157.8|2151.8|2149.3|2143.3|179
1619796000000|2021-04-30 15:20:00|2150.3|2144.3|2147.8|2141.8|2150.5|2144.5|2146|2140|59
1619796300000|2021-04-30 15:25:00|2148|2142|2145.5|2139.5|2148|2142|2144.4|2138.4|55
1619796600000|2021-04-30 15:30:00|2145.4|2139.4|2149|2143|2149.8|2143.8|2145.1|2139.1|49
1619796900000|2021-04-30 15:35:00|2148.8|2142.8|2149.6|2143.6|2152.1|2146.1|2148|2142|27
1619797200000|2021-04-30 15:40:00|2149.9|2143.9|2146.8|2140.8|2150.3|2144.3|2145.9|2139.9|27
1619797500000|2021-04-30 15:45:00|2146.5|2140.5|2146.5|2140.5|2146.8|2140.8|2146.1|2140.1|12
1619797800000|2021-04-30 15:50:00|2146.8|2140.8|2147.1|2141.1|2147.1|2141.1|2145.4|2139.4|28
1619798100000|2021-04-30 15:55:00|2147.3|2141.3|2146.6|2140.6|2147.3|2141.3|2146.6|2140.6|5
1619798400000|2021-04-30 16:00:00|2146.5|2140.5|2144.8|2138.8|2146.5|2140.5|2144.5|2138.5|8
1619798700000|2021-04-30 16:05:00|2145.5|2139.5|2145.5|2139.5|2145.8|2139.8|2145.3|2139.3|8
1619799000000|2021-04-30 16:10:00|2146|2140|2145.8|2139.8|2146|2140|2145.5|2139.5|9
1619799300000|2021-04-30 16:15:00|2146.3|2140.3|2146.5|2140.5|2146.5|2140.5|2146|2140|5
1619799600000|2021-04-30 16:20:00|2146.8|2140.8|2146|2140|2147|2141|2145.8|2139.8|10
1619799900000|2021-04-30 16:25:00|2145.8|2139.8|2146|2140|2146.3|2140.3|2145.8|2139.8|4
1619800200000|2021-04-30 16:30:00|2146.4|2140.4|2147|2141|2147.1|2141.1|2146.3|2140.3|5
1619800800000|2021-04-30 16:40:00|2146.3|2140.3|2146|2140|2147.1|2141.1|2145.4|2139.4|12
1619801400000|2021-04-30 16:50:00|2146.3|2140.3|2146.8|2140.8|2146.8|2140.8|2146.1|2140.1|6
1619801700000|2021-04-30 16:55:00|2147|2141|2147.1|2141.1|2147.4|2141.4|2146.6|2140.6|8
1620086400000|2021-05-04 00:00:00|2152.4|2146.4|2153.5|2147.5|2156.8|2150.8|2152.1|2146.1|15
1620086700000|2021-05-04 00:05:00|2153.4|2147.4|2153.4|2147.4|2153.4|2147.4|2153.4|2147.4|1
1620087300000|2021-05-04 00:15:00|2153.5|2147.5|2154.5|2148.5|2156.1|2150.1|2153.5|2147.5|10
1620087600000|2021-05-04 00:20:00|2154.6|2148.6|2154.5|2148.5|2154.6|2148.6|2154.5|2148.5|2
1620088200000|2021-05-04 00:30:00|2155.4|2149.4|2155.6|2149.6|2157.5|2151.5|2155.1|2149.1|11
1620088800000|2021-05-04 00:40:00|2155.3|2149.3|2156|2150|2156|2150|2155.1|2149.1|7
1620090000000|2021-05-04 01:00:00|2155.4|2149.4|2156.1|2150.1|2156.1|2150.1|2155.4|2149.4|2
1620090600000|2021-05-04 01:10:00|2155.9|2149.9|2154.5|2148.5|2155.9|2149.9|2154.4|2148.4|6
1620090900000|2021-05-04 01:15:00|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|1
1620091200000|2021-05-04 01:20:00|2154.1|2148.1|2153.4|2147.4|2154.1|2148.1|2153.4|2147.4|2
1620091500000|2021-05-04 01:25:00|2152.9|2146.9|2152.5|2146.5|2153.4|2147.4|2152.5|2146.5|3
1620091800000|2021-05-04 01:30:00|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|1
1620093000000|2021-05-04 01:50:00|2152.9|2146.9|2153.1|2147.1|2153.1|2147.1|2152.9|2146.9|2
1620093600000|2021-05-04 02:00:00|2152.9|2146.9|2151.5|2145.5|2152.9|2146.9|2151.4|2145.4|9
1620093900000|2021-05-04 02:05:00|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|1
1620094200000|2021-05-04 02:10:00|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|1
1620094800000|2021-05-04 02:20:00|2151.9|2145.9|2156.8|2150.8|2156.8|2150.8|2151.4|2145.4|9
1620095700000|2021-05-04 02:35:00|2156.6|2150.6|2156.8|2150.8|2156.8|2150.8|2156.6|2150.6|2
1620096000000|2021-05-04 02:40:00|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1620096900000|2021-05-04 02:55:00|2156.9|2150.9|2157.3|2151.3|2157.3|2151.3|2156.9|2150.9|3
1620097800000|2021-05-04 03:10:00|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1620098100000|2021-05-04 03:15:00|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1620099000000|2021-05-04 03:30:00|2157.4|2151.4|2158.3|2152.3|2158.3|2152.3|2157.4|2151.4|2
1620100800000|2021-05-04 04:00:00|2157.9|2151.9|2158.3|2152.3|2158.3|2152.3|2157.9|2151.9|4
1620101400000|2021-05-04 04:10:00|2157.4|2151.4|2157.9|2151.9|2158|2152|2157.4|2151.4|3
1620101700000|2021-05-04 04:15:00|2157.6|2151.6|2156.9|2150.9|2157.6|2151.6|2155.9|2149.9|6
1620102000000|2021-05-04 04:20:00|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1620102300000|2021-05-04 04:25:00|2157|2151|2157.6|2151.6|2157.6|2151.6|2157|2151|5
1620102600000|2021-05-04 04:30:00|2157.8|2151.8|2157.5|2151.5|2157.8|2151.8|2156.9|2150.9|6
1620105000000|2021-05-04 05:10:00|2156.5|2150.5|2156|2150|2156.5|2150.5|2156|2150|6
1620105300000|2021-05-04 05:15:00|2155.8|2149.8|2156.9|2150.9|2157.1|2151.1|2155.8|2149.8|12
1620107100000|2021-05-04 05:45:00|2157.1|2151.1|2156.9|2150.9|2157.1|2151.1|2156.8|2150.8|4
1620107400000|2021-05-04 05:50:00|2157.3|2151.3|2157.6|2151.6|2157.6|2151.6|2157.3|2151.3|2
1620107700000|2021-05-04 05:55:00|2158|2152|2159.4|2153.4|2159.4|2153.4|2158|2152|6
1620108300000|2021-05-04 06:05:00|2159.6|2153.6|2163|2157|2163.9|2157.9|2159.6|2153.6|17
1620108600000|2021-05-04 06:10:00|2163.1|2157.1|2163.9|2157.9|2164.8|2158.8|2163.1|2157.1|32
1620108900000|2021-05-04 06:15:00|2164.1|2158.1|2157.4|2151.4|2164.1|2158.1|2156.9|2150.9|44
1620109200000|2021-05-04 06:20:00|2157.6|2151.6|2157.1|2151.1|2157.6|2151.6|2156.6|2150.6|10
1620109500000|2021-05-04 06:25:00|2157.6|2151.6|2152.6|2146.6|2157.6|2151.6|2152.1|2146.1|46
1620109800000|2021-05-04 06:30:00|2152.9|2146.9|2155.5|2149.5|2155.6|2149.6|2152.6|2146.6|15
1620110100000|2021-05-04 06:35:00|2155.4|2149.4|2152.4|2146.4|2155.5|2149.5|2152.4|2146.4|23
1620110400000|2021-05-04 06:40:00|2152.9|2146.9|2153.1|2147.1|2153.4|2147.4|2152.4|2146.4|8
1620110700000|2021-05-04 06:45:00|2153.4|2147.4|2154.9|2148.9|2155.1|2149.1|2153.4|2147.4|7
1620111000000|2021-05-04 06:50:00|2156.1|2150.1|2157.5|2151.5|2158.5|2152.5|2156.1|2150.1|11
1620111300000|2021-05-04 06:55:00|2157.4|2151.4|2158.3|2152.3|2158.3|2152.3|2155.6|2149.6|19
1620111600000|2021-05-04 07:00:00|2158.5|2152.5|2166.8|2160.8|2168.5|2162.5|2156.4|2150.4|101
1620111900000|2021-05-04 07:05:00|2166.5|2160.5|2169|2163|2169.6|2163.6|2163.8|2157.8|83
1620112200000|2021-05-04 07:10:00|2168.8|2162.8|2170.8|2164.8|2171|2165|2167.5|2161.5|31
1620112500000|2021-05-04 07:15:00|2170.5|2164.5|2166.4|2160.4|2171.3|2165.3|2166.4|2160.4|41
1620112800000|2021-05-04 07:20:00|2166.6|2160.6|2163.3|2157.3|2166.8|2160.8|2163|2157|46
1620113100000|2021-05-04 07:25:00|2163.4|2157.4|2162|2156|2163.8|2157.8|2161|2155|31
1620113400000|2021-05-04 07:30:00|2162.3|2156.3|2161.8|2155.8|2163.8|2157.8|2161|2155|45
1620113700000|2021-05-04 07:35:00|2161.9|2155.9|2163.9|2157.9|2164.5|2158.5|2161.5|2155.5|53
1620114000000|2021-05-04 07:40:00|2163.6|2157.6|2162.3|2156.3|2163.9|2157.9|2161.9|2155.9|28
1620114300000|2021-05-04 07:45:00|2162.4|2156.4|2165|2159|2165.5|2159.5|2162.3|2156.3|34
1620114600000|2021-05-04 07:50:00|2164.8|2158.8|2167.3|2161.3|2167.8|2161.8|2164.8|2158.8|39
1620114900000|2021-05-04 07:55:00|2167.4|2161.4|2169.3|2163.3|2169.3|2163.3|2166.5|2160.5|44
1620115200000|2021-05-04 08:00:00|2169.5|2163.5|2169.6|2163.6|2171.3|2165.3|2169|2163|39
1620115500000|2021-05-04 08:05:00|2169.8|2163.8|2170.1|2164.1|2171.3|2165.3|2169.1|2163.1|32
1620115800000|2021-05-04 08:10:00|2170.4|2164.4|2169.5|2163.5|2171.5|2165.5|2169.3|2163.3|49
1620116100000|2021-05-04 08:15:00|2169.8|2163.8|2171.4|2165.4|2171.8|2165.8|2169.3|2163.3|29
1620116400000|2021-05-04 08:20:00|2171.5|2165.5|2170.5|2164.5|2171.5|2165.5|2170|2164|20
1620116700000|2021-05-04 08:25:00|2170.8|2164.8|2170|2164|2171.1|2165.1|2169.5|2163.5|47
1620117000000|2021-05-04 08:30:00|2170.1|2164.1|2168.5|2162.5|2171.4|2165.4|2168.5|2162.5|19
1620117300000|2021-05-04 08:35:00|2168.8|2162.8|2165.6|2159.6|2168.8|2162.8|2165.3|2159.3|38
1620117600000|2021-05-04 08:40:00|2166|2160|2165.8|2159.8|2166.9|2160.9|2164.5|2158.5|30
1620117900000|2021-05-04 08:45:00|2166|2160|2167.4|2161.4|2167.5|2161.5|2165.8|2159.8|21
1620118200000|2021-05-04 08:50:00|2167.3|2161.3|2167.9|2161.9|2168.5|2162.5|2167.1|2161.1|25
1620118500000|2021-05-04 08:55:00|2168.3|2162.3|2168.5|2162.5|2168.8|2162.8|2168|2162|10
1620118800000|2021-05-04 09:00:00|2169.1|2163.1|2168.9|2162.9|2170.5|2164.5|2168|2162|31
1620119100000|2021-05-04 09:05:00|2169|2163|2165.4|2159.4|2170.5|2164.5|2165.4|2159.4|28
1620119400000|2021-05-04 09:10:00|2165.3|2159.3|2170.4|2164.4|2170.4|2164.4|2165|2159|34
1620119700000|2021-05-04 09:15:00|2170.3|2164.3|2170.8|2164.8|2171.1|2165.1|2168.1|2162.1|18
1620120000000|2021-05-04 09:20:00|2171|2165|2171.5|2165.5|2171.6|2165.6|2170.9|2164.9|9
1620120300000|2021-05-04 09:25:00|2171.4|2165.4|2169.3|2163.3|2171.4|2165.4|2168|2162|43
1620120600000|2021-05-04 09:30:00|2169.5|2163.5|2169.9|2163.9|2170.3|2164.3|2167.8|2161.8|18
1620120900000|2021-05-04 09:35:00|2170|2164|2170.4|2164.4|2171.4|2165.4|2170|2164|9
1620121200000|2021-05-04 09:40:00|2170.3|2164.3|2169.5|2163.5|2171.3|2165.3|2169.3|2163.3|25
1620121500000|2021-05-04 09:45:00|2169.8|2163.8|2170.6|2164.6|2170.8|2164.8|2169.3|2163.3|23
1620121800000|2021-05-04 09:50:00|2170.4|2164.4|2171.3|2165.3|2171.3|2165.3|2169.4|2163.4|10
1620122100000|2021-05-04 09:55:00|2171.1|2165.1|2170.1|2164.1|2171.1|2165.1|2169.3|2163.3|14
1620122400000|2021-05-04 10:00:00|2170.3|2164.3|2170.1|2164.1|2171.1|2165.1|2168.5|2162.5|18
1620122700000|2021-05-04 10:05:00|2170|2164|2169.5|2163.5|2170.5|2164.5|2169.3|2163.3|15
1620123000000|2021-05-04 10:10:00|2169.3|2163.3|2170.8|2164.8|2171.5|2165.5|2169.3|2163.3|13
1620123300000|2021-05-04 10:15:00|2171|2165|2170.5|2164.5|2171.8|2165.8|2170.5|2164.5|19
1620123600000|2021-05-04 10:20:00|2170.6|2164.6|2171.5|2165.5|2171.8|2165.8|2170.6|2164.6|18
1620123900000|2021-05-04 10:25:00|2171.3|2165.3|2171.8|2165.8|2171.8|2165.8|2170.5|2164.5|21
1620124200000|2021-05-04 10:30:00|2171.5|2165.5|2171.8|2165.8|2171.9|2165.9|2171.3|2165.3|10
1620124500000|2021-05-04 10:35:00|2171.9|2165.9|2172.1|2166.1|2172.3|2166.3|2171.5|2165.5|19
1620124800000|2021-05-04 10:40:00|2171.3|2165.3|2172.1|2166.1|2172.3|2166.3|2170.9|2164.9|24
1620125100000|2021-05-04 10:45:00|2172|2166|2176.3|2170.3|2177.4|2171.4|2171.8|2165.8|30
1620125400000|2021-05-04 10:50:00|2176.9|2170.9|2176.3|2170.3|2176.9|2170.9|2174.5|2168.5|42
1620125700000|2021-05-04 10:55:00|2176.5|2170.5|2179.5|2173.5|2180.1|2174.1|2175.8|2169.8|27
1620126000000|2021-05-04 11:00:00|2179.8|2173.8|2180.6|2174.6|2180.6|2174.6|2179.4|2173.4|28
1620126300000|2021-05-04 11:05:00|2180.8|2174.8|2179|2173|2181.9|2175.9|2178.5|2172.5|50
1620126600000|2021-05-04 11:10:00|2179.5|2173.5|2181.8|2175.8|2181.8|2175.8|2178.9|2172.9|44
1620126900000|2021-05-04 11:15:00|2182|2176|2180.8|2174.8|2182|2176|2180.5|2174.5|40
1620127200000|2021-05-04 11:20:00|2181|2175|2180.3|2174.3|2183.3|2177.3|2179|2173|59
1620127500000|2021-05-04 11:25:00|2180.5|2174.5|2182.3|2176.3|2182.4|2176.4|2180.5|2174.5|29
1620127800000|2021-05-04 11:30:00|2182.8|2176.8|2182.3|2176.3|2182.8|2176.8|2180.9|2174.9|24
1620128100000|2021-05-04 11:35:00|2182|2176|2178.3|2172.3|2182|2176|2177.1|2171.1|37
1620128400000|2021-05-04 11:40:00|2178.1|2172.1|2179.6|2173.6|2181.6|2175.6|2176.3|2170.3|55
1620128700000|2021-05-04 11:45:00|2179.4|2173.4|2179.8|2173.8|2183.3|2177.3|2179.3|2173.3|88
1620129000000|2021-05-04 11:50:00|2180|2174|2181|2175|2181.8|2175.8|2179.5|2173.5|84
1620129300000|2021-05-04 11:55:00|2181.3|2175.3|2178.8|2172.8|2181.8|2175.8|2178.8|2172.8|24
1620129600000|2021-05-04 12:00:00|2179|2173|2181.3|2175.3|2181.8|2175.8|2178.4|2172.4|53
1620129900000|2021-05-04 12:05:00|2181.1|2175.1|2179.9|2173.9|2181.8|2175.8|2178.8|2172.8|51
1620130200000|2021-05-04 12:10:00|2179.5|2173.5|2180.3|2174.3|2180.4|2174.4|2178.8|2172.8|46
1620130500000|2021-05-04 12:15:00|2180.5|2174.5|2179.3|2173.3|2180.8|2174.8|2179.3|2173.3|49
1620130800000|2021-05-04 12:20:00|2179.1|2173.1|2179.8|2173.8|2180.4|2174.4|2178.8|2172.8|46
1620131100000|2021-05-04 12:25:00|2179.9|2173.9|2180.3|2174.3|2180.8|2174.8|2179.6|2173.6|42
1620131400000|2021-05-04 12:30:00|2180|2174|2180.1|2174.1|2181.8|2175.8|2179.8|2173.8|46
1620131700000|2021-05-04 12:35:00|2180.3|2174.3|2183.8|2177.8|2184.3|2178.3|2180.3|2174.3|43
1620132000000|2021-05-04 12:40:00|2184.3|2178.3|2183.8|2177.8|2184.3|2178.3|2183.3|2177.3|22
1620132300000|2021-05-04 12:45:00|2183|2177|2183.6|2177.6|2184|2178|2183|2177|15
1620132600000|2021-05-04 12:50:00|2183.8|2177.8|2182.8|2176.8|2183.8|2177.8|2181.8|2175.8|23
1620132900000|2021-05-04 12:55:00|2182.9|2176.9|2181.6|2175.6|2182.9|2176.9|2181.3|2175.3|30
1620133200000|2021-05-04 13:00:00|2181.8|2175.8|2182.5|2176.5|2182.8|2176.8|2181.8|2175.8|29
1620133500000|2021-05-04 13:05:00|2182.6|2176.6|2182|2176|2182.8|2176.8|2181.8|2175.8|18
1620133800000|2021-05-04 13:10:00|2182.3|2176.3|2182.8|2176.8|2182.8|2176.8|2181.8|2175.8|24
1620134100000|2021-05-04 13:15:00|2182.5|2176.5|2182.9|2176.9|2182.9|2176.9|2182|2176|12
1620134400000|2021-05-04 13:20:00|2183|2177|2182.5|2176.5|2183|2177|2181.9|2175.9|24
1620134700000|2021-05-04 13:25:00|2182.8|2176.8|2185|2179|2185.3|2179.3|2182.8|2176.8|11
1620135000000|2021-05-04 13:30:00|2185.3|2179.3|2185.6|2179.6|2186|2180|2184.8|2178.8|40
1620135300000|2021-05-04 13:35:00|2185.8|2179.8|2186.5|2180.5|2186.8|2180.8|2184.8|2178.8|34
1620135600000|2021-05-04 13:40:00|2186.3|2180.3|2194|2188|2197|2191|2185.5|2179.5|87
1620135900000|2021-05-04 13:45:00|2194.3|2188.3|2195.8|2189.8|2197.3|2191.3|2193.4|2187.4|86
1620136200000|2021-05-04 13:50:00|2195.5|2189.5|2190|2184|2195.5|2189.5|2189.8|2183.8|74
1620136500000|2021-05-04 13:55:00|2190.3|2184.3|2188.9|2182.9|2192.5|2186.5|2188.9|2182.9|70
1620136800000|2021-05-04 14:00:00|2188.4|2182.4|2192|2186|2192|2186|2187.3|2181.3|70
1620137100000|2021-05-04 14:05:00|2191.8|2185.8|2190|2184|2192.8|2186.8|2188.8|2182.8|44
1620137400000|2021-05-04 14:10:00|2190.3|2184.3|2189.3|2183.3|2192.3|2186.3|2189.3|2183.3|44
1620137700000|2021-05-04 14:15:00|2189|2183|2192.8|2186.8|2192.8|2186.8|2188.1|2182.1|40
1620138000000|2021-05-04 14:20:00|2193|2187|2195.1|2189.1|2195.8|2189.8|2192.8|2186.8|41
1620138300000|2021-05-04 14:25:00|2195.3|2189.3|2194.8|2188.8|2196.8|2190.8|2194.8|2188.8|31
1620138600000|2021-05-04 14:30:00|2195|2189|2194.8|2188.8|2195.8|2189.8|2192.8|2186.8|39
1620138900000|2021-05-04 14:35:00|2194.6|2188.6|2196.5|2190.5|2196.6|2190.6|2194.5|2188.5|17
1620139200000|2021-05-04 14:40:00|2196.6|2190.6|2195.3|2189.3|2196.6|2190.6|2193.9|2187.9|41
1620139500000|2021-05-04 14:45:00|2195|2189|2195.4|2189.4|2196|2190|2194.4|2188.4|25
1620139800000|2021-05-04 14:50:00|2195.5|2189.5|2196.3|2190.3|2196.3|2190.3|2194.9|2188.9|27
1620140100000|2021-05-04 14:55:00|2196.1|2190.1|2195.8|2189.8|2196.4|2190.4|2195|2189|41
1620140400000|2021-05-04 15:00:00|2195.6|2189.6|2199.6|2193.6|2200.4|2194.4|2194.8|2188.8|56
1620140700000|2021-05-04 15:05:00|2199.5|2193.5|2200.3|2194.3|2200.3|2194.3|2197.9|2191.9|50
1620141000000|2021-05-04 15:10:00|2200.4|2194.4|2194.3|2188.3|2200.9|2194.9|2192.1|2186.1|122
1620141300000|2021-05-04 15:15:00|2194.4|2188.4|2203.3|2197.3|2204.5|2198.5|2194.4|2188.4|211
1620141600000|2021-05-04 15:20:00|2203|2197|2201.4|2195.4|2203.3|2197.3|2200.3|2194.3|73
1620141900000|2021-05-04 15:25:00|2201.3|2195.3|2197.6|2191.6|2202.6|2196.6|2197.6|2191.6|30
1620142200000|2021-05-04 15:30:00|2197.8|2191.8|2194|2188|2198.4|2192.4|2194|2188|40
1620142500000|2021-05-04 15:35:00|2193.9|2187.9|2195.6|2189.6|2196.3|2190.3|2193.9|2187.9|31
1620142800000|2021-05-04 15:40:00|2195.5|2189.5|2196.1|2190.1|2196.8|2190.8|2194.8|2188.8|42
1620143100000|2021-05-04 15:45:00|2195.8|2189.8|2195.8|2189.8|2196.9|2190.9|2195|2189|36
1620143400000|2021-05-04 15:50:00|2194.6|2188.6|2191|2185|2194.6|2188.6|2190.5|2184.5|22
1620143700000|2021-05-04 15:55:00|2191.3|2185.3|2190.6|2184.6|2191.3|2185.3|2188.5|2182.5|21
1620144000000|2021-05-04 16:00:00|2190.5|2184.5|2191.4|2185.4|2191.8|2185.8|2189.3|2183.3|18
1620144300000|2021-05-04 16:05:00|2191.5|2185.5|2190.5|2184.5|2191.9|2185.9|2190.5|2184.5|22
1620144600000|2021-05-04 16:10:00|2189.8|2183.8|2190|2184|2190.3|2184.3|2189.1|2183.1|11
1620144900000|2021-05-04 16:15:00|2189.8|2183.8|2188|2182|2189.8|2183.8|2187.3|2181.3|5
1620145200000|2021-05-04 16:20:00|2189.1|2183.1|2192.1|2186.1|2192.1|2186.1|2189.1|2183.1|9
1620145800000|2021-05-04 16:30:00|2192|2186|2190.1|2184.1|2192|2186|2189.3|2183.3|14
1620146100000|2021-05-04 16:35:00|2190|2184|2190|2184|2190|2184|2190|2184|1
1620146400000|2021-05-04 16:40:00|2190.3|2184.3|2189|2183|2190.3|2184.3|2189|2183|3
1620146700000|2021-05-04 16:45:00|2188.9|2182.9|2187.3|2181.3|2189.5|2183.5|2187|2181|8
1620147000000|2021-05-04 16:50:00|2187.5|2181.5|2186.8|2180.8|2187.5|2181.5|2186.8|2180.8|3
1620147300000|2021-05-04 16:55:00|2186.9|2180.9|2184.9|2178.9|2186.9|2180.9|2184.6|2178.6|18
1620172800000|2021-05-05 00:00:00|2190.9|2184.9|2190.1|2184.1|2191.1|2185.1|2190.1|2184.1|13
1620173100000|2021-05-05 00:05:00|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1620173700000|2021-05-05 00:15:00|2189.6|2183.6|2190.9|2184.9|2190.9|2184.9|2189.6|2183.6|4
1620174000000|2021-05-05 00:20:00|2190.8|2184.8|2190.5|2184.5|2191.8|2185.8|2190.1|2184.1|66
1620174300000|2021-05-05 00:25:00|2190.6|2184.6|2191.1|2185.1|2191.6|2185.6|2190.5|2184.5|28
1620174600000|2021-05-05 00:30:00|2191.4|2185.4|2191.3|2185.3|2191.4|2185.4|2191.3|2185.3|2
1620174900000|2021-05-05 00:35:00|2191.9|2185.9|2191.4|2185.4|2191.9|2185.9|2190.9|2184.9|13
1620175200000|2021-05-05 00:40:00|2191.1|2185.1|2191.4|2185.4|2191.8|2185.8|2190.9|2184.9|24
1620176100000|2021-05-05 00:55:00|2190.6|2184.6|2190.6|2184.6|2190.9|2184.9|2190.4|2184.4|43
1620176700000|2021-05-05 01:05:00|2190.4|2184.4|2186.1|2180.1|2190.4|2184.4|2184.9|2178.9|15
1620177000000|2021-05-05 01:10:00|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1620177300000|2021-05-05 01:15:00|2186.5|2180.5|2186.3|2180.3|2186.5|2180.5|2186.1|2180.1|3
1620178800000|2021-05-05 01:40:00|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1620179100000|2021-05-05 01:45:00|2186.5|2180.5|2186.8|2180.8|2189|2183|2186.5|2180.5|11
1620179400000|2021-05-05 01:50:00|2186.9|2180.9|2188.4|2182.4|2189.4|2183.4|2186.9|2180.9|35
1620180000000|2021-05-05 02:00:00|2189.5|2183.5|2188.6|2182.6|2189.6|2183.6|2188.6|2182.6|5
1620181200000|2021-05-05 02:20:00|2189.1|2183.1|2190.1|2184.1|2190.1|2184.1|2189.1|2183.1|57
1620181500000|2021-05-05 02:25:00|2189.9|2183.9|2190|2184|2190.1|2184.1|2189.8|2183.8|36
1620181800000|2021-05-05 02:30:00|2189.9|2183.9|2190.1|2184.1|2190.1|2184.1|2189.9|2183.9|2
1620182400000|2021-05-05 02:40:00|2190.4|2184.4|2190.8|2184.8|2190.9|2184.9|2190.3|2184.3|5
1620183600000|2021-05-05 03:00:00|2191.4|2185.4|2193.4|2187.4|2193.9|2187.9|2191.4|2185.4|44
1620183900000|2021-05-05 03:05:00|2193.3|2187.3|2192.6|2186.6|2193.5|2187.5|2192.6|2186.6|7
1620184500000|2021-05-05 03:15:00|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1620184800000|2021-05-05 03:20:00|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1620185100000|2021-05-05 03:25:00|2193.1|2187.1|2193.9|2187.9|2193.9|2187.9|2193.1|2187.1|5
1620185400000|2021-05-05 03:30:00|2194.1|2188.1|2194.4|2188.4|2194.6|2188.6|2194.1|2188.1|10
1620185700000|2021-05-05 03:35:00|2194.5|2188.5|2194|2188|2194.5|2188.5|2194|2188|4
1620186000000|2021-05-05 03:40:00|2193.5|2187.5|2193.4|2187.4|2193.5|2187.5|2193.4|2187.4|2
1620186300000|2021-05-05 03:45:00|2193|2187|2194.1|2188.1|2194.1|2188.1|2193|2187|5
1620186600000|2021-05-05 03:50:00|2194|2188|2193.4|2187.4|2194|2188|2193.4|2187.4|3
1620186900000|2021-05-05 03:55:00|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1620187800000|2021-05-05 04:10:00|2192.6|2186.6|2193.6|2187.6|2193.9|2187.9|2192.6|2186.6|5
1620188100000|2021-05-05 04:15:00|2192.8|2186.8|2193.6|2187.6|2193.9|2187.9|2192.8|2186.8|32
1620188400000|2021-05-05 04:20:00|2193.4|2187.4|2193.4|2187.4|2193.9|2187.9|2193.4|2187.4|4
1620188700000|2021-05-05 04:25:00|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|2193.4|2187.4|3
1620189000000|2021-05-05 04:30:00|2193.4|2187.4|2193.4|2187.4|2193.9|2187.9|2193.4|2187.4|4
1620189300000|2021-05-05 04:35:00|2193.6|2187.6|2194.1|2188.1|2194.4|2188.4|2193.4|2187.4|13
1620189600000|2021-05-05 04:40:00|2193.6|2187.6|2193.9|2187.9|2194.4|2188.4|2193.6|2187.6|14
1620189900000|2021-05-05 04:45:00|2194.1|2188.1|2194.1|2188.1|2194.4|2188.4|2193.9|2187.9|7
1620190800000|2021-05-05 05:00:00|2193.9|2187.9|2192.6|2186.6|2193.9|2187.9|2192.6|2186.6|4
1620191400000|2021-05-05 05:10:00|2192.1|2186.1|2191.9|2185.9|2192.1|2186.1|2191.9|2185.9|3
1620191700000|2021-05-05 05:15:00|2191.8|2185.8|2189.9|2183.9|2191.8|2185.8|2189.6|2183.6|4
1620192000000|2021-05-05 05:20:00|2189.4|2183.4|2190|2184|2190.6|2184.6|2189.4|2183.4|17
1620192300000|2021-05-05 05:25:00|2190.3|2184.3|2189.9|2183.9|2190.3|2184.3|2189.8|2183.8|6
1620192600000|2021-05-05 05:30:00|2190|2184|2189.9|2183.9|2190|2184|2189.9|2183.9|2
1620192900000|2021-05-05 05:35:00|2190.4|2184.4|2189.9|2183.9|2190.4|2184.4|2189.9|2183.9|2
1620193500000|2021-05-05 05:45:00|2190|2184|2190.1|2184.1|2190.1|2184.1|2190|2184|2
1620194100000|2021-05-05 05:55:00|2191|2185|2196.4|2190.4|2196.4|2190.4|2191|2185|22
1620194400000|2021-05-05 06:00:00|2196.6|2190.6|2195.4|2189.4|2196.6|2190.6|2194.9|2188.9|28
1620194700000|2021-05-05 06:05:00|2195.6|2189.6|2195.9|2189.9|2196.6|2190.6|2195.6|2189.6|6
1620195000000|2021-05-05 06:10:00|2197|2191|2195.6|2189.6|2197|2191|2195.1|2189.1|5
1620195300000|2021-05-05 06:15:00|2195.1|2189.1|2195.5|2189.5|2195.6|2189.6|2195.1|2189.1|3
1620195600000|2021-05-05 06:20:00|2195.8|2189.8|2195.6|2189.6|2197.1|2191.1|2195.6|2189.6|4
1620195900000|2021-05-05 06:25:00|2195.4|2189.4|2191.6|2185.6|2195.4|2189.4|2191.5|2185.5|21
1620196200000|2021-05-05 06:30:00|2191.5|2185.5|2191.4|2185.4|2191.5|2185.5|2191.4|2185.4|2
1620196500000|2021-05-05 06:35:00|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1620196800000|2021-05-05 06:40:00|2191.4|2185.4|2191.6|2185.6|2191.6|2185.6|2191.4|2185.4|3
1620197100000|2021-05-05 06:45:00|2191.4|2185.4|2190.9|2184.9|2191.6|2185.6|2190.9|2184.9|4
1620197400000|2021-05-05 06:50:00|2189.9|2183.9|2191.6|2185.6|2191.6|2185.6|2189.9|2183.9|6
1620197700000|2021-05-05 06:55:00|2191.8|2185.8|2195.9|2189.9|2195.9|2189.9|2191.8|2185.8|15
1620198000000|2021-05-05 07:00:00|2196|2190|2194.5|2188.5|2198.5|2192.5|2194.5|2188.5|71
1620198300000|2021-05-05 07:05:00|2194.3|2188.3|2192.3|2186.3|2195.1|2189.1|2190.4|2184.4|46
1620198600000|2021-05-05 07:10:00|2192.5|2186.5|2193|2187|2194.8|2188.8|2191.5|2185.5|41
1620198900000|2021-05-05 07:15:00|2192.8|2186.8|2194.5|2188.5|2194.5|2188.5|2192.5|2186.5|15
1620199200000|2021-05-05 07:20:00|2194.3|2188.3|2194.8|2188.8|2194.8|2188.8|2192.8|2186.8|11
1620199500000|2021-05-05 07:25:00|2195|2189|2194.3|2188.3|2195.3|2189.3|2193.4|2187.4|24
1620199800000|2021-05-05 07:30:00|2194.5|2188.5|2195.5|2189.5|2196.5|2190.5|2194.5|2188.5|17
1620200100000|2021-05-05 07:35:00|2195.8|2189.8|2196.6|2190.6|2196.6|2190.6|2195.5|2189.5|14
1620200400000|2021-05-05 07:40:00|2196.8|2190.8|2194.8|2188.8|2196.8|2190.8|2194|2188|31
1620200700000|2021-05-05 07:45:00|2195|2189|2196.8|2190.8|2196.8|2190.8|2194.6|2188.6|16
1620201000000|2021-05-05 07:50:00|2196.5|2190.5|2195.8|2189.8|2196.8|2190.8|2195.1|2189.1|20
1620201300000|2021-05-05 07:55:00|2196|2190|2197.5|2191.5|2198.4|2192.4|2195|2189|30
1620201600000|2021-05-05 08:00:00|2197.4|2191.4|2197.3|2191.3|2197.8|2191.8|2196|2190|27
1620201900000|2021-05-05 08:05:00|2197.5|2191.5|2197.5|2191.5|2197.8|2191.8|2197.3|2191.3|10
1620202200000|2021-05-05 08:10:00|2197.3|2191.3|2197.1|2191.1|2197.8|2191.8|2196.3|2190.3|33
1620202500000|2021-05-05 08:15:00|2197.4|2191.4|2197.6|2191.6|2197.6|2191.6|2196.3|2190.3|25
1620202800000|2021-05-05 08:20:00|2197.5|2191.5|2201|2195|2201|2195|2197.1|2191.1|36
1620203100000|2021-05-05 08:25:00|2200.8|2194.8|2198.1|2192.1|2200.8|2194.8|2197.8|2191.8|28
1620203400000|2021-05-05 08:30:00|2198|2192|2201.8|2195.8|2202.3|2196.3|2196.6|2190.6|24
1620203700000|2021-05-05 08:35:00|2201.9|2195.9|2205.3|2199.3|2205.3|2199.3|2201.4|2195.4|25
1620204000000|2021-05-05 08:40:00|2205.4|2199.4|2202.5|2196.5|2205.4|2199.4|2199.8|2193.8|42
1620204300000|2021-05-05 08:45:00|2202.6|2196.6|2204.5|2198.5|2206|2200|2201.9|2195.9|38
1620204600000|2021-05-05 08:50:00|2203.8|2197.8|2200.8|2194.8|2203.8|2197.8|2200.8|2194.8|18
1620204900000|2021-05-05 08:55:00|2200.5|2194.5|2202.3|2196.3|2202.8|2196.8|2200.5|2194.5|29
1620205200000|2021-05-05 09:00:00|2202.5|2196.5|2204.3|2198.3|2204.3|2198.3|2201.9|2195.9|18
1620205500000|2021-05-05 09:05:00|2204.4|2198.4|2206.3|2200.3|2206.8|2200.8|2203.3|2197.3|31
1620205800000|2021-05-05 09:10:00|2206.6|2200.6|2205.8|2199.8|2206.6|2200.6|2204.3|2198.3|27
1620206100000|2021-05-05 09:15:00|2206.3|2200.3|2205.9|2199.9|2206.9|2200.9|2204.6|2198.6|37
1620206400000|2021-05-05 09:20:00|2206|2200|2205|2199|2206|2200|2205|2199|20
1620206700000|2021-05-05 09:25:00|2205.3|2199.3|2204.8|2198.8|2205.5|2199.5|2204.3|2198.3|25
1620207000000|2021-05-05 09:30:00|2204.4|2198.4|2205.6|2199.6|2205.6|2199.6|2204.4|2198.4|11
1620207300000|2021-05-05 09:35:00|2205.5|2199.5|2205.3|2199.3|2205.5|2199.5|2204.8|2198.8|11
1620207600000|2021-05-05 09:40:00|2205.5|2199.5|2205|2199|2206.3|2200.3|2204.3|2198.3|20
1620207900000|2021-05-05 09:45:00|2204.6|2198.6|2205.5|2199.5|2206.3|2200.3|2204|2198|17
1620208200000|2021-05-05 09:50:00|2205|2199|2205.9|2199.9|2206|2200|2204.8|2198.8|15
1620208500000|2021-05-05 09:55:00|2206|2200|2203.8|2197.8|2206.1|2200.1|2203.8|2197.8|15
1620208800000|2021-05-05 10:00:00|2203.3|2197.3|2200.5|2194.5|2203.3|2197.3|2200|2194|14
1620209100000|2021-05-05 10:05:00|2200.8|2194.8|2203.9|2197.9|2204|2198|2200.8|2194.8|20
1620209400000|2021-05-05 10:10:00|2203.8|2197.8|2204.3|2198.3|2204.5|2198.5|2203.6|2197.6|15
1620209700000|2021-05-05 10:15:00|2204.4|2198.4|2204.5|2198.5|2205|2199|2203.6|2197.6|12
1620210000000|2021-05-05 10:20:00|2203.8|2197.8|2205.3|2199.3|2205.3|2199.3|2203.5|2197.5|13
1620210300000|2021-05-05 10:25:00|2205.5|2199.5|2204.8|2198.8|2205.8|2199.8|2204.8|2198.8|24
1620210600000|2021-05-05 10:30:00|2205|2199|2205.3|2199.3|2205.6|2199.6|2204.6|2198.6|17
1620210900000|2021-05-05 10:35:00|2205.1|2199.1|2204.3|2198.3|2205.5|2199.5|2203.8|2197.8|24
1620211200000|2021-05-05 10:40:00|2204.5|2198.5|2200.9|2194.9|2204.5|2198.5|2200.9|2194.9|22
1620211500000|2021-05-05 10:45:00|2201|2195|2202|2196|2202|2196|2200.8|2194.8|12
1620211800000|2021-05-05 10:50:00|2201.9|2195.9|2201.1|2195.1|2202.5|2196.5|2200.9|2194.9|22
1620212100000|2021-05-05 10:55:00|2201.3|2195.3|2201.3|2195.3|2201.8|2195.8|2200.4|2194.4|28
1620212400000|2021-05-05 11:00:00|2201|2195|2201.3|2195.3|2201.5|2195.5|2200.3|2194.3|16
1620212700000|2021-05-05 11:05:00|2201.5|2195.5|2201.8|2195.8|2201.8|2195.8|2201.3|2195.3|19
1620213000000|2021-05-05 11:10:00|2202|2196|2201.4|2195.4|2202.8|2196.8|2201.4|2195.4|15
1620213300000|2021-05-05 11:15:00|2201.3|2195.3|2201.5|2195.5|2202|2196|2201|2195|13
1620213600000|2021-05-05 11:20:00|2201.3|2195.3|2201.6|2195.6|2201.8|2195.8|2200.9|2194.9|7
1620213900000|2021-05-05 11:25:00|2201.8|2195.8|2202.8|2196.8|2202.8|2196.8|2201|2195|13
1620214200000|2021-05-05 11:30:00|2202.5|2196.5|2202.3|2196.3|2202.5|2196.5|2202.3|2196.3|2
1620214500000|2021-05-05 11:35:00|2202.1|2196.1|2202.4|2196.4|2203.3|2197.3|2201.3|2195.3|25
1620214800000|2021-05-05 11:40:00|2202.6|2196.6|2203.5|2197.5|2203.5|2197.5|2202.6|2196.6|4
1620215100000|2021-05-05 11:45:00|2203.8|2197.8|2203.8|2197.8|2205.8|2199.8|2203|2197|76
1620215400000|2021-05-05 11:50:00|2203.6|2197.6|2203.3|2197.3|2203.8|2197.8|2202.6|2196.6|26
1620215700000|2021-05-05 11:55:00|2203.1|2197.1|2202.9|2196.9|2203.1|2197.1|2202.8|2196.8|26
1620216000000|2021-05-05 12:00:00|2203|2197|2203.5|2197.5|2203.8|2197.8|2202.5|2196.5|15
1620216300000|2021-05-05 12:05:00|2203.6|2197.6|2205.3|2199.3|2205.6|2199.6|2203.6|2197.6|24
1620216600000|2021-05-05 12:10:00|2205.5|2199.5|2205.9|2199.9|2206.3|2200.3|2203|2197|30
1620216900000|2021-05-05 12:15:00|2206|2200|2204.3|2198.3|2206|2200|2203.3|2197.3|38
1620217200000|2021-05-05 12:20:00|2204.5|2198.5|2203.5|2197.5|2204.5|2198.5|2202.9|2196.9|21
1620217500000|2021-05-05 12:25:00|2203.3|2197.3|2200.4|2194.4|2203.5|2197.5|2200.4|2194.4|33
1620217800000|2021-05-05 12:30:00|2200.3|2194.3|2198.1|2192.1|2200.3|2194.3|2197.4|2191.4|41
1620218100000|2021-05-05 12:35:00|2197.9|2191.9|2199.3|2193.3|2200.1|2194.1|2197.8|2191.8|22
1620218400000|2021-05-05 12:40:00|2199|2193|2199|2193|2199.3|2193.3|2198.4|2192.4|30
1620218700000|2021-05-05 12:45:00|2198.8|2192.8|2199.8|2193.8|2199.8|2193.8|2198|2192|22
1620219000000|2021-05-05 12:50:00|2199.5|2193.5|2198.3|2192.3|2199.8|2193.8|2197.5|2191.5|25
1620219300000|2021-05-05 12:55:00|2198.5|2192.5|2201.3|2195.3|2201.8|2195.8|2198.5|2192.5|26
1620219600000|2021-05-05 13:00:00|2201|2195|2198.5|2192.5|2201|2195|2197.3|2191.3|36
1620219900000|2021-05-05 13:05:00|2199.3|2193.3|2199.8|2193.8|2201.5|2195.5|2198.3|2192.3|33
1620220200000|2021-05-05 13:10:00|2199.5|2193.5|2197.4|2191.4|2200|2194|2195|2189|23
1620220500000|2021-05-05 13:15:00|2197.3|2191.3|2194.3|2188.3|2198.8|2192.8|2194.3|2188.3|40
1620220800000|2021-05-05 13:20:00|2194.8|2188.8|2192.5|2186.5|2196.3|2190.3|2192.4|2186.4|38
1620221100000|2021-05-05 13:25:00|2192.3|2186.3|2189.8|2183.8|2192.3|2186.3|2188.5|2182.5|30
1620221400000|2021-05-05 13:30:00|2189.5|2183.5|2192.5|2186.5|2192.8|2186.8|2187.8|2181.8|52
1620221700000|2021-05-05 13:35:00|2192.4|2186.4|2188.8|2182.8|2194|2188|2186.9|2180.9|42
1620222000000|2021-05-05 13:40:00|2187.8|2181.8|2185.8|2179.8|2188.3|2182.3|2185.3|2179.3|27
1620222300000|2021-05-05 13:45:00|2186|2180|2185.3|2179.3|2187.3|2181.3|2184.8|2178.8|34
1620222600000|2021-05-05 13:50:00|2185.5|2179.5|2179.9|2173.9|2186.5|2180.5|2179.8|2173.8|59
1620222900000|2021-05-05 13:55:00|2179.8|2173.8|2179.9|2173.9|2182.6|2176.6|2177.8|2171.8|51
1620223200000|2021-05-05 14:00:00|2179.8|2173.8|2180.4|2174.4|2180.4|2174.4|2177.8|2171.8|40
1620223500000|2021-05-05 14:05:00|2180.5|2174.5|2179|2173|2181|2175|2177.6|2171.6|33
1620223800000|2021-05-05 14:10:00|2179.5|2173.5|2181.6|2175.6|2182.8|2176.8|2178.6|2172.6|51
1620224100000|2021-05-05 14:15:00|2181.8|2175.8|2181.4|2175.4|2182.5|2176.5|2179|2173|28
1620224400000|2021-05-05 14:20:00|2181.3|2175.3|2181.4|2175.4|2182.8|2176.8|2179.8|2173.8|17
1620224700000|2021-05-05 14:25:00|2181.8|2175.8|2179.4|2173.4|2182.9|2176.9|2179|2173|23
1620225000000|2021-05-05 14:30:00|2179.5|2173.5|2178|2172|2180|2174|2177|2171|32
1620225300000|2021-05-05 14:35:00|2178.3|2172.3|2177.5|2171.5|2178.5|2172.5|2175.8|2169.8|34
1620225600000|2021-05-05 14:40:00|2177.8|2171.8|2177|2171|2180.8|2174.8|2177|2171|43
1620225900000|2021-05-05 14:45:00|2177.3|2171.3|2180.4|2174.4|2180.5|2174.5|2175|2169|38
1620226200000|2021-05-05 14:50:00|2180.5|2174.5|2181.6|2175.6|2184.5|2178.5|2180.5|2174.5|22
1620226500000|2021-05-05 14:55:00|2181.8|2175.8|2181.3|2175.3|2183.8|2177.8|2180.3|2174.3|34
1620226800000|2021-05-05 15:00:00|2181.5|2175.5|2178|2172|2182.3|2176.3|2177.5|2171.5|51
1620227100000|2021-05-05 15:05:00|2178.1|2172.1|2179|2173|2180.8|2174.8|2177.8|2171.8|49
1620227400000|2021-05-05 15:10:00|2179.5|2173.5|2180.5|2174.5|2182.3|2176.3|2179|2173|60
1620227700000|2021-05-05 15:15:00|2180.4|2174.4|2177.5|2171.5|2181.5|2175.5|2176.3|2170.3|107
1620228000000|2021-05-05 15:20:00|2177.8|2171.8|2180.1|2174.1|2180.3|2174.3|2177.8|2171.8|43
1620228300000|2021-05-05 15:25:00|2180|2174|2181.8|2175.8|2181.8|2175.8|2179.6|2173.6|45
1620228600000|2021-05-05 15:30:00|2181.3|2175.3|2181.3|2175.3|2182.8|2176.8|2180|2174|28
1620228900000|2021-05-05 15:35:00|2181.5|2175.5|2176.8|2170.8|2181.5|2175.5|2176.6|2170.6|30
1620229200000|2021-05-05 15:40:00|2176.5|2170.5|2174.9|2168.9|2177.5|2171.5|2174.9|2168.9|32
1620229500000|2021-05-05 15:45:00|2175.1|2169.1|2175.6|2169.6|2177.6|2171.6|2174.9|2168.9|29
1620229800000|2021-05-05 15:50:00|2175.5|2169.5|2175.3|2169.3|2175.5|2169.5|2175.3|2169.3|9
1620230100000|2021-05-05 15:55:00|2175.5|2169.5|2175.1|2169.1|2176|2170|2175|2169|17
1620230400000|2021-05-05 16:00:00|2175.4|2169.4|2176.1|2170.1|2176.3|2170.3|2174.9|2168.9|16
1620230700000|2021-05-05 16:05:00|2176|2170|2175.6|2169.6|2176.3|2170.3|2175.3|2169.3|19
1620231000000|2021-05-05 16:10:00|2175.3|2169.3|2176.5|2170.5|2176.8|2170.8|2175|2169|7
1620231300000|2021-05-05 16:15:00|2175.5|2169.5|2176.9|2170.9|2176.9|2170.9|2175|2169|10
1620231600000|2021-05-05 16:20:00|2176.3|2170.3|2175.3|2169.3|2176.3|2170.3|2174.9|2168.9|18
1620231900000|2021-05-05 16:25:00|2175.5|2169.5|2174.3|2168.3|2175.8|2169.8|2174.3|2168.3|17
1620232200000|2021-05-05 16:30:00|2174.8|2168.8|2174.5|2168.5|2174.8|2168.8|2174.4|2168.4|8
1620232800000|2021-05-05 16:40:00|2174.9|2168.9|2174.5|2168.5|2174.9|2168.9|2174.5|2168.5|4
1620233400000|2021-05-05 16:50:00|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1620233700000|2021-05-05 16:55:00|2174.6|2168.6|2173.6|2167.6|2174.9|2168.9|2173.4|2167.4|18
1620259200000|2021-05-06 00:00:00|2170|2164|2170|2164|2170.1|2164.1|2170|2164|3
1620259500000|2021-05-06 00:05:00|2169.9|2163.9|2167.1|2161.1|2169.9|2163.9|2166.4|2160.4|12
1620260400000|2021-05-06 00:20:00|2167.4|2161.4|2167.4|2161.4|2168.9|2162.9|2167.4|2161.4|10
1620261300000|2021-05-06 00:35:00|2167.5|2161.5|2167.4|2161.4|2167.5|2161.5|2167.4|2161.4|2
1620261600000|2021-05-06 00:40:00|2166.4|2160.4|2165.5|2159.5|2167.1|2161.1|2165.5|2159.5|6
1620261900000|2021-05-06 00:45:00|2164.6|2158.6|2160.1|2154.1|2164.6|2158.6|2160.1|2154.1|19
1620262200000|2021-05-06 00:50:00|2159.8|2153.8|2160.5|2154.5|2160.6|2154.6|2159.4|2153.4|18
1620262500000|2021-05-06 00:55:00|2160.6|2154.6|2162.1|2156.1|2162.5|2156.5|2160.5|2154.5|10
1620262800000|2021-05-06 01:00:00|2161.9|2155.9|2166.6|2160.6|2169.4|2163.4|2156.4|2150.4|193
1620263100000|2021-05-06 01:05:00|2166.3|2160.3|2162.4|2156.4|2167.1|2161.1|2160.8|2154.8|168
1620263400000|2021-05-06 01:10:00|2161.9|2155.9|2156.9|2150.9|2162.9|2156.9|2155.4|2149.4|95
1620263700000|2021-05-06 01:15:00|2157.4|2151.4|2155.9|2149.9|2161.1|2155.1|2154.6|2148.6|137
1620264000000|2021-05-06 01:20:00|2156.6|2150.6|2154.1|2148.1|2158.3|2152.3|2152.9|2146.9|221
1620264300000|2021-05-06 01:25:00|2153.9|2147.9|2158.6|2152.6|2158.6|2152.6|2152.6|2146.6|127
1620264600000|2021-05-06 01:30:00|2158.4|2152.4|2159.1|2153.1|2162.6|2156.6|2158.4|2152.4|117
1620264900000|2021-05-06 01:35:00|2158.9|2152.9|2161.9|2155.9|2162.4|2156.4|2158.4|2152.4|84
1620265200000|2021-05-06 01:40:00|2161.6|2155.6|2160.3|2154.3|2162.6|2156.6|2159.1|2153.1|137
1620265500000|2021-05-06 01:45:00|2160.4|2154.4|2161.3|2155.3|2163.8|2157.8|2160.4|2154.4|73
1620265800000|2021-05-06 01:50:00|2161.5|2155.5|2160|2154|2162.4|2156.4|2159.6|2153.6|43
1620266100000|2021-05-06 01:55:00|2160.1|2154.1|2158.1|2152.1|2161.3|2155.3|2157.1|2151.1|60
1620266400000|2021-05-06 02:00:00|2158.3|2152.3|2162.6|2156.6|2162.6|2156.6|2158|2152|36
1620266700000|2021-05-06 02:05:00|2162.9|2156.9|2162.1|2156.1|2162.9|2156.9|2162.1|2156.1|5
1620267000000|2021-05-06 02:10:00|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1620267600000|2021-05-06 02:20:00|2162.1|2156.1|2162.1|2156.1|2162.4|2156.4|2162.1|2156.1|3
1620268200000|2021-05-06 02:30:00|2162|2156|2159.9|2153.9|2162|2156|2159.1|2153.1|42
1620268500000|2021-05-06 02:35:00|2160|2154|2156.9|2150.9|2160.1|2154.1|2156.9|2150.9|33
1620268800000|2021-05-06 02:40:00|2157.1|2151.1|2156|2150|2157.1|2151.1|2154.9|2148.9|12
1620269400000|2021-05-06 02:50:00|2156.1|2150.1|2156.1|2150.1|2156.3|2150.3|2156|2150|4
1620269700000|2021-05-06 02:55:00|2156|2150|2157.1|2151.1|2157.1|2151.1|2153.9|2147.9|21
1620270000000|2021-05-06 03:00:00|2155.9|2149.9|2155.6|2149.6|2156.9|2150.9|2155.6|2149.6|18
1620270300000|2021-05-06 03:05:00|2155.4|2149.4|2158.1|2152.1|2159.6|2153.6|2155.4|2149.4|14
1620270600000|2021-05-06 03:10:00|2157.9|2151.9|2156.3|2150.3|2158.1|2152.1|2156.1|2150.1|40
1620270900000|2021-05-06 03:15:00|2156.1|2150.1|2155.9|2149.9|2156.5|2150.5|2155.9|2149.9|15
1620271200000|2021-05-06 03:20:00|2155.6|2149.6|2157.6|2151.6|2158.1|2152.1|2155.6|2149.6|23
1620271500000|2021-05-06 03:25:00|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|1
1620271800000|2021-05-06 03:30:00|2157.6|2151.6|2158|2152|2158|2152|2157.1|2151.1|6
1620272100000|2021-05-06 03:35:00|2157.9|2151.9|2157.6|2151.6|2157.9|2151.9|2157.6|2151.6|6
1620272400000|2021-05-06 03:40:00|2157.9|2151.9|2157.6|2151.6|2157.9|2151.9|2157.4|2151.4|4
1620272700000|2021-05-06 03:45:00|2158.4|2152.4|2158.6|2152.6|2158.6|2152.6|2158.4|2152.4|2
1620273000000|2021-05-06 03:50:00|2158.8|2152.8|2159.3|2153.3|2160|2154|2158.8|2152.8|6
1620274200000|2021-05-06 04:10:00|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.8|2150.8|3
1620274500000|2021-05-06 04:15:00|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1620274800000|2021-05-06 04:20:00|2157.3|2151.3|2158.6|2152.6|2158.6|2152.6|2157.3|2151.3|2
1620276600000|2021-05-06 04:50:00|2157.3|2151.3|2156.6|2150.6|2157.3|2151.3|2154.5|2148.5|8
1620276900000|2021-05-06 04:55:00|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1620277500000|2021-05-06 05:05:00|2156.6|2150.6|2158.6|2152.6|2158.6|2152.6|2156.4|2150.4|8
1620277800000|2021-05-06 05:10:00|2159.5|2153.5|2159.6|2153.6|2159.6|2153.6|2159.1|2153.1|4
1620278100000|2021-05-06 05:15:00|2159.9|2153.9|2162.4|2156.4|2162.4|2156.4|2159.4|2153.4|14
1620278400000|2021-05-06 05:20:00|2161.6|2155.6|2162.6|2156.6|2162.6|2156.6|2159.6|2153.6|26
1620278700000|2021-05-06 05:25:00|2161.6|2155.6|2161.8|2155.8|2162.1|2156.1|2161.6|2155.6|4
1620279000000|2021-05-06 05:30:00|2161.6|2155.6|2158.9|2152.9|2161.8|2155.8|2158.1|2152.1|90
1620279300000|2021-05-06 05:35:00|2158.8|2152.8|2161.4|2155.4|2161.8|2155.8|2158.8|2152.8|63
1620279600000|2021-05-06 05:40:00|2161.9|2155.9|2161.6|2155.6|2163.8|2157.8|2160.9|2154.9|86
1620279900000|2021-05-06 05:45:00|2162.1|2156.1|2161.9|2155.9|2162.6|2156.6|2160.9|2154.9|97
1620280200000|2021-05-06 05:50:00|2162.1|2156.1|2160.9|2154.9|2162.1|2156.1|2160.6|2154.6|9
1620280500000|2021-05-06 05:55:00|2161.4|2155.4|2163.4|2157.4|2164.6|2158.6|2160.9|2154.9|40
1620280800000|2021-05-06 06:00:00|2163.1|2157.1|2159.9|2153.9|2163.1|2157.1|2159.6|2153.6|38
1620281100000|2021-05-06 06:05:00|2159.6|2153.6|2158.3|2152.3|2159.8|2153.8|2157.9|2151.9|24
1620281400000|2021-05-06 06:10:00|2160|2154|2160.6|2154.6|2161.6|2155.6|2158.9|2152.9|93
1620281700000|2021-05-06 06:15:00|2160.5|2154.5|2159.6|2153.6|2161.6|2155.6|2159.6|2153.6|65
1620282000000|2021-05-06 06:20:00|2160.1|2154.1|2159.5|2153.5|2160.1|2154.1|2158.3|2152.3|72
1620282300000|2021-05-06 06:25:00|2160.1|2154.1|2159.4|2153.4|2160.9|2154.9|2159.4|2153.4|21
1620282600000|2021-05-06 06:30:00|2160.8|2154.8|2162.9|2156.9|2164.1|2158.1|2160.3|2154.3|68
1620282900000|2021-05-06 06:35:00|2162.4|2156.4|2162.8|2156.8|2164.4|2158.4|2162.1|2156.1|67
1620283200000|2021-05-06 06:40:00|2162.6|2156.6|2164.4|2158.4|2164.6|2158.6|2161.6|2155.6|78
1620283500000|2021-05-06 06:45:00|2164.9|2158.9|2164.5|2158.5|2165.8|2159.8|2162.9|2156.9|121
1620283800000|2021-05-06 06:50:00|2164.6|2158.6|2159.9|2153.9|2165.8|2159.8|2159.9|2153.9|119
1620284100000|2021-05-06 06:55:00|2158.6|2152.6|2162.4|2156.4|2162.4|2156.4|2158|2152|38
1620284400000|2021-05-06 07:00:00|2162.5|2156.5|2168.8|2162.8|2169.5|2163.5|2159.5|2153.5|66
1620284700000|2021-05-06 07:05:00|2169|2163|2166.1|2160.1|2169.9|2163.9|2165.8|2159.8|33
1620285000000|2021-05-06 07:10:00|2166.3|2160.3|2167.3|2161.3|2168|2162|2165.9|2159.9|20
1620285300000|2021-05-06 07:15:00|2167.5|2161.5|2169.5|2163.5|2170.1|2164.1|2166.3|2160.3|23
1620285600000|2021-05-06 07:20:00|2169.6|2163.6|2167|2161|2170.3|2164.3|2167|2161|23
1620285900000|2021-05-06 07:25:00|2166.8|2160.8|2166|2160|2166.8|2160.8|2165.5|2159.5|25
1620286200000|2021-05-06 07:30:00|2165.8|2159.8|2169.5|2163.5|2170|2164|2165.8|2159.8|17
1620286500000|2021-05-06 07:35:00|2169.6|2163.6|2167.6|2161.6|2169.6|2163.6|2166.5|2160.5|14
1620286800000|2021-05-06 07:40:00|2167.3|2161.3|2170.6|2164.6|2173.8|2167.8|2167.3|2161.3|33
1620287100000|2021-05-06 07:45:00|2170.8|2164.8|2171.8|2165.8|2172|2166|2170.3|2164.3|21
1620287400000|2021-05-06 07:50:00|2171.5|2165.5|2171.3|2165.3|2172|2166|2171.3|2165.3|10
1620287700000|2021-05-06 07:55:00|2171.1|2165.1|2173.6|2167.6|2173.6|2167.6|2170.6|2164.6|23
1620288000000|2021-05-06 08:00:00|2173.8|2167.8|2172.5|2166.5|2177|2171|2172.4|2166.4|49
1620288300000|2021-05-06 08:05:00|2172.6|2166.6|2176.8|2170.8|2177.3|2171.3|2172.6|2166.6|14
1620288600000|2021-05-06 08:10:00|2177|2171|2175|2169|2177|2171|2175|2169|11
1620288900000|2021-05-06 08:15:00|2174.9|2168.9|2176.6|2170.6|2177|2171|2174.1|2168.1|26
1620289200000|2021-05-06 08:20:00|2175.8|2169.8|2173.6|2167.6|2175.8|2169.8|2170.5|2164.5|40
1620289500000|2021-05-06 08:25:00|2173.5|2167.5|2177.5|2171.5|2178.8|2172.8|2173.5|2167.5|54
1620289800000|2021-05-06 08:30:00|2177.6|2171.6|2179.8|2173.8|2180.8|2174.8|2177.6|2171.6|23
1620290100000|2021-05-06 08:35:00|2179.5|2173.5|2179|2173|2180.8|2174.8|2178.6|2172.6|20
1620290400000|2021-05-06 08:40:00|2179.5|2173.5|2180.8|2174.8|2181.1|2175.1|2179.5|2173.5|12
1620290700000|2021-05-06 08:45:00|2180.9|2174.9|2179.3|2173.3|2180.9|2174.9|2179|2173|12
1620291000000|2021-05-06 08:50:00|2179|2173|2175.8|2169.8|2179|2173|2175.8|2169.8|14
1620291300000|2021-05-06 08:55:00|2175.9|2169.9|2177.5|2171.5|2177.5|2171.5|2175.9|2169.9|25
1620291600000|2021-05-06 09:00:00|2178.1|2172.1|2178.4|2172.4|2178.4|2172.4|2177.4|2171.4|11
1620291900000|2021-05-06 09:05:00|2178.5|2172.5|2178.1|2172.1|2178.6|2172.6|2177.5|2171.5|15
1620292200000|2021-05-06 09:10:00|2178|2172|2178.5|2172.5|2178.5|2172.5|2177.6|2171.6|9
1620292500000|2021-05-06 09:15:00|2178.8|2172.8|2179.8|2173.8|2180.1|2174.1|2178.6|2172.6|19
1620292800000|2021-05-06 09:20:00|2180.1|2174.1|2180.4|2174.4|2180.4|2174.4|2179.8|2173.8|4
1620293100000|2021-05-06 09:25:00|2180.5|2174.5|2179.3|2173.3|2180.6|2174.6|2179.3|2173.3|5
1620293400000|2021-05-06 09:30:00|2179.4|2173.4|2180.3|2174.3|2180.5|2174.5|2179.3|2173.3|13
1620293700000|2021-05-06 09:35:00|2180.5|2174.5|2179.5|2173.5|2181|2175|2179.3|2173.3|13
1620294000000|2021-05-06 09:40:00|2180|2174|2180.8|2174.8|2181|2175|2180|2174|5
1620294300000|2021-05-06 09:45:00|2180.5|2174.5|2180|2174|2180.5|2174.5|2179.3|2173.3|13
1620294600000|2021-05-06 09:50:00|2179.8|2173.8|2180.5|2174.5|2180.5|2174.5|2179.4|2173.4|6
1620294900000|2021-05-06 09:55:00|2180.8|2174.8|2181.3|2175.3|2181.3|2175.3|2180.8|2174.8|7
1620295200000|2021-05-06 10:00:00|2181.4|2175.4|2186.8|2180.8|2187.9|2181.9|2180.8|2174.8|51
1620295500000|2021-05-06 10:05:00|2187|2181|2189|2183|2189|2183|2187|2181|10
1620295800000|2021-05-06 10:10:00|2189.3|2183.3|2188.9|2182.9|2189.3|2183.3|2188.8|2182.8|7
1620296100000|2021-05-06 10:15:00|2189|2183|2188.6|2182.6|2189.3|2183.3|2188.5|2182.5|10
1620296400000|2021-05-06 10:20:00|2188.9|2182.9|2188.3|2182.3|2188.9|2182.9|2187.8|2181.8|16
1620296700000|2021-05-06 10:25:00|2188|2182|2190.9|2184.9|2192.3|2186.3|2188|2182|21
1620297000000|2021-05-06 10:30:00|2191|2185|2191.6|2185.6|2192.1|2186.1|2191|2185|11
1620297300000|2021-05-06 10:35:00|2190.9|2184.9|2192|2186|2192.1|2186.1|2188.3|2182.3|29
1620297600000|2021-05-06 10:40:00|2191.8|2185.8|2190.4|2184.4|2191.8|2185.8|2190.4|2184.4|6
1620297900000|2021-05-06 10:45:00|2190.6|2184.6|2190|2184|2191.1|2185.1|2189.9|2183.9|8
1620298200000|2021-05-06 10:50:00|2190.3|2184.3|2187.8|2181.8|2190.3|2184.3|2187.8|2181.8|8
1620298500000|2021-05-06 10:55:00|2188|2182|2188.4|2182.4|2189|2183|2187.5|2181.5|22
1620298800000|2021-05-06 11:00:00|2188.5|2182.5|2189.8|2183.8|2189.8|2183.8|2187.8|2181.8|13
1620299100000|2021-05-06 11:05:00|2190.1|2184.1|2187.1|2181.1|2190.5|2184.5|2186.6|2180.6|16
1620299400000|2021-05-06 11:10:00|2187.4|2181.4|2186|2180|2187.8|2181.8|2184.9|2178.9|19
1620299700000|2021-05-06 11:15:00|2185.5|2179.5|2185.8|2179.8|2185.9|2179.9|2183.8|2177.8|7
1620300000000|2021-05-06 11:20:00|2186|2180|2187.8|2181.8|2188|2182|2185.8|2179.8|12
1620300300000|2021-05-06 11:25:00|2187.5|2181.5|2188.3|2182.3|2188.3|2182.3|2187.1|2181.1|5
1620300600000|2021-05-06 11:30:00|2188|2182|2190|2184|2191|2185|2187.6|2181.6|39
1620300900000|2021-05-06 11:35:00|2190.3|2184.3|2190.4|2184.4|2192|2186|2190.3|2184.3|13
1620301200000|2021-05-06 11:40:00|2190.3|2184.3|2191.8|2185.8|2191.8|2185.8|2188.5|2182.5|26
1620301500000|2021-05-06 11:45:00|2191.6|2185.6|2196.5|2190.5|2197|2191|2191.6|2185.6|84
1620301800000|2021-05-06 11:50:00|2196.4|2190.4|2192.6|2186.6|2197.1|2191.1|2191.8|2185.8|47
1620302100000|2021-05-06 11:55:00|2192.8|2186.8|2190.8|2184.8|2193.1|2187.1|2190.8|2184.8|26
1620302400000|2021-05-06 12:00:00|2190.5|2184.5|2192.6|2186.6|2193.9|2187.9|2190.5|2184.5|26
1620302700000|2021-05-06 12:05:00|2192.9|2186.9|2192.4|2186.4|2193|2187|2191.5|2185.5|13
1620303000000|2021-05-06 12:10:00|2191.8|2185.8|2191.8|2185.8|2192.5|2186.5|2191|2185|10
1620303300000|2021-05-06 12:15:00|2191.9|2185.9|2191.9|2185.9|2192|2186|2191.5|2185.5|22
1620303600000|2021-05-06 12:20:00|2192|2186|2192.5|2186.5|2193.8|2187.8|2191.5|2185.5|17
1620303900000|2021-05-06 12:25:00|2192.3|2186.3|2190.8|2184.8|2192.3|2186.3|2190.3|2184.3|17
1620304200000|2021-05-06 12:30:00|2190.9|2184.9|2192|2186|2192|2186|2190.9|2184.9|10
1620304500000|2021-05-06 12:35:00|2191.8|2185.8|2191|2185|2191.8|2185.8|2190.3|2184.3|14
1620304800000|2021-05-06 12:40:00|2191.1|2185.1|2191|2185|2192.1|2186.1|2190.8|2184.8|13
1620305100000|2021-05-06 12:45:00|2190.4|2184.4|2192|2186|2192.8|2186.8|2189.5|2183.5|30
1620305400000|2021-05-06 12:50:00|2191.8|2185.8|2194.8|2188.8|2194.8|2188.8|2190.3|2184.3|32
1620305700000|2021-05-06 12:55:00|2194.6|2188.6|2192.3|2186.3|2196.3|2190.3|2191.8|2185.8|51
1620306000000|2021-05-06 13:00:00|2191.8|2185.8|2194.5|2188.5|2195.3|2189.3|2191.8|2185.8|68
1620306300000|2021-05-06 13:05:00|2194.8|2188.8|2196.5|2190.5|2197.8|2191.8|2194.8|2188.8|56
1620306600000|2021-05-06 13:10:00|2196.6|2190.6|2194.8|2188.8|2196.8|2190.8|2194.5|2188.5|36
1620306900000|2021-05-06 13:15:00|2195|2189|2195.5|2189.5|2197|2191|2194.3|2188.3|43
1620307200000|2021-05-06 13:20:00|2195.3|2189.3|2193.4|2187.4|2196.1|2190.1|2193.3|2187.3|36
1620307500000|2021-05-06 13:25:00|2193.5|2187.5|2192.4|2186.4|2195.1|2189.1|2192.3|2186.3|34
1620307800000|2021-05-06 13:30:00|2192.1|2186.1|2187.6|2181.6|2193|2187|2187.6|2181.6|56
1620308100000|2021-05-06 13:35:00|2188|2182|2189|2183|2191.3|2185.3|2187.6|2181.6|93
1620308400000|2021-05-06 13:40:00|2189.1|2183.1|2185.5|2179.5|2190.8|2184.8|2185.5|2179.5|36
1620308700000|2021-05-06 13:45:00|2185.6|2179.6|2187.6|2181.6|2189.5|2183.5|2185.6|2179.6|37
1620309000000|2021-05-06 13:50:00|2187.9|2181.9|2191.8|2185.8|2196.3|2190.3|2187.9|2181.9|98
1620309300000|2021-05-06 13:55:00|2191.3|2185.3|2189.8|2183.8|2192|2186|2188.6|2182.6|115
1620309600000|2021-05-06 14:00:00|2190|2184|2191.9|2185.9|2192.9|2186.9|2190|2184|31
1620309900000|2021-05-06 14:05:00|2192.1|2186.1|2192.5|2186.5|2192.5|2186.5|2192|2186|15
1620310200000|2021-05-06 14:10:00|2192.8|2186.8|2194.3|2188.3|2194.3|2188.3|2192.8|2186.8|36
1620310500000|2021-05-06 14:15:00|2194.1|2188.1|2195.9|2189.9|2196.8|2190.8|2194.1|2188.1|131
1620310800000|2021-05-06 14:20:00|2195.5|2189.5|2196.3|2190.3|2196.5|2190.5|2193|2187|76
1620311100000|2021-05-06 14:25:00|2196.1|2190.1|2197.6|2191.6|2198.3|2192.3|2195.6|2189.6|105
1620311400000|2021-05-06 14:30:00|2197.8|2191.8|2199.5|2193.5|2199.8|2193.8|2197.5|2191.5|79
1620311700000|2021-05-06 14:35:00|2199.3|2193.3|2198|2192|2200|2194|2197.5|2191.5|119
1620312000000|2021-05-06 14:40:00|2198.3|2192.3|2205.5|2199.5|2206|2200|2198|2192|53
1620312300000|2021-05-06 14:45:00|2205.3|2199.3|2206.3|2200.3|2206.3|2200.3|2203.6|2197.6|38
1620312600000|2021-05-06 14:50:00|2206.4|2200.4|2203.6|2197.6|2207|2201|2202.8|2196.8|34
1620312900000|2021-05-06 14:55:00|2204|2198|2207.3|2201.3|2208.5|2202.5|2202.5|2196.5|47
1620313200000|2021-05-06 15:00:00|2207.1|2201.1|2206.3|2200.3|2208.5|2202.5|2205.5|2199.5|28
1620313500000|2021-05-06 15:05:00|2205.8|2199.8|2209.5|2203.5|2209.8|2203.8|2202|2196|49
1620313800000|2021-05-06 15:10:00|2209.3|2203.3|2218.1|2212.1|2218.1|2212.1|2208.8|2202.8|149
1620314100000|2021-05-06 15:15:00|2218.3|2212.3|2219.4|2213.4|2225.1|2219.1|2217.9|2211.9|141
1620314400000|2021-05-06 15:20:00|2219.1|2213.1|2218.4|2212.4|2219.1|2213.1|2216.8|2210.8|47
1620314700000|2021-05-06 15:25:00|2218.3|2212.3|2218.4|2212.4|2220.9|2214.9|2218.3|2212.3|22
1620315000000|2021-05-06 15:30:00|2218|2212|2215.3|2209.3|2218.5|2212.5|2215.1|2209.1|24
1620315300000|2021-05-06 15:35:00|2215.5|2209.5|2217|2211|2217|2211|2214.8|2208.8|29
1620315600000|2021-05-06 15:40:00|2216.8|2210.8|2215.5|2209.5|2216.8|2210.8|2214.3|2208.3|13
1620315900000|2021-05-06 15:45:00|2215.8|2209.8|2217.4|2211.4|2218|2212|2215.5|2209.5|13
1620316200000|2021-05-06 15:50:00|2217.5|2211.5|2215.4|2209.4|2217.8|2211.8|2214.5|2208.5|21
1620316500000|2021-05-06 15:55:00|2215.3|2209.3|2216|2210|2217.1|2211.1|2215|2209|27
1620316800000|2021-05-06 16:00:00|2215.9|2209.9|2215.5|2209.5|2216.8|2210.8|2215.5|2209.5|14
1620317100000|2021-05-06 16:05:00|2215.3|2209.3|2215.8|2209.8|2215.8|2209.8|2215.3|2209.3|3
1620317400000|2021-05-06 16:10:00|2216|2210|2216|2210|2216.5|2210.5|2216|2210|6
1620317700000|2021-05-06 16:15:00|2216.4|2210.4|2215.8|2209.8|2217.4|2211.4|2215.4|2209.4|17
1620318000000|2021-05-06 16:20:00|2216|2210|2215.3|2209.3|2216.1|2210.1|2215.3|2209.3|17
1620318300000|2021-05-06 16:25:00|2215|2209|2216.4|2210.4|2216.5|2210.5|2215|2209|11
1620318600000|2021-05-06 16:30:00|2216.3|2210.3|2216.8|2210.8|2216.8|2210.8|2216.3|2210.3|3
1620318900000|2021-05-06 16:35:00|2216.5|2210.5|2218.1|2212.1|2218.4|2212.4|2216.1|2210.1|10
1620319200000|2021-05-06 16:40:00|2218.4|2212.4|2221.3|2215.3|2222.1|2216.1|2218.4|2212.4|18
1620319500000|2021-05-06 16:45:00|2221|2215|2219|2213|2221.8|2215.8|2218.8|2212.8|43
1620319800000|2021-05-06 16:50:00|2219.5|2213.5|2219.5|2213.5|2221.6|2215.6|2218.8|2212.8|33
1620320100000|2021-05-06 16:55:00|2220.5|2214.5|2221.1|2215.1|2222.6|2216.6|2220.5|2214.5|27
1620345600000|2021-05-07 00:00:00|2220.8|2214.8|2220.6|2214.6|2220.8|2214.8|2220.6|2214.6|2
1620346500000|2021-05-07 00:15:00|2222.3|2216.3|2222.1|2216.1|2222.3|2216.3|2222.1|2216.1|2
1620346800000|2021-05-07 00:20:00|2222.8|2216.8|2223.3|2217.3|2223.3|2217.3|2222.8|2216.8|3
1620347400000|2021-05-07 00:30:00|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|1
1620348300000|2021-05-07 00:45:00|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1620348600000|2021-05-07 00:50:00|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|1
1620348900000|2021-05-07 00:55:00|2222.6|2216.6|2221.9|2215.9|2222.6|2216.6|2221.9|2215.9|4
1620349200000|2021-05-07 01:00:00|2221.6|2215.6|2214.3|2208.3|2221.6|2215.6|2213.9|2207.9|39
1620349500000|2021-05-07 01:05:00|2214.4|2208.4|2217.5|2211.5|2217.5|2211.5|2214.4|2208.4|73
1620349800000|2021-05-07 01:10:00|2216.9|2210.9|2218.4|2212.4|2218.9|2212.9|2216.9|2210.9|25
1620350100000|2021-05-07 01:15:00|2219.1|2213.1|2219.1|2213.1|2219.8|2213.8|2218.5|2212.5|22
1620350400000|2021-05-07 01:20:00|2219.6|2213.6|2218.9|2212.9|2219.6|2213.6|2218.9|2212.9|4
1620350700000|2021-05-07 01:25:00|2218.8|2212.8|2217.4|2211.4|2219.1|2213.1|2217.4|2211.4|13
1620351000000|2021-05-07 01:30:00|2217.3|2211.3|2215.1|2209.1|2217.3|2211.3|2213.6|2207.6|26
1620351300000|2021-05-07 01:35:00|2214.9|2208.9|2215.1|2209.1|2216.3|2210.3|2214.1|2208.1|10
1620351600000|2021-05-07 01:40:00|2215.4|2209.4|2214.9|2208.9|2215.4|2209.4|2213.5|2207.5|17
1620351900000|2021-05-07 01:45:00|2215.4|2209.4|2212.4|2206.4|2215.6|2209.6|2212.4|2206.4|21
1620352200000|2021-05-07 01:50:00|2212.9|2206.9|2212.4|2206.4|2215.1|2209.1|2212.4|2206.4|36
1620352500000|2021-05-07 01:55:00|2213.1|2207.1|2215.3|2209.3|2215.8|2209.8|2212.1|2206.1|24
1620352800000|2021-05-07 02:00:00|2216.1|2210.1|2213.3|2207.3|2217.1|2211.1|2212.5|2206.5|44
1620353100000|2021-05-07 02:05:00|2213.5|2207.5|2212.1|2206.1|2213.6|2207.6|2211.5|2205.5|17
1620353400000|2021-05-07 02:10:00|2211.9|2205.9|2216.1|2210.1|2216.1|2210.1|2211.6|2205.6|14
1620353700000|2021-05-07 02:15:00|2214.9|2208.9|2214.4|2208.4|2214.9|2208.9|2214.4|2208.4|2
1620354000000|2021-05-07 02:20:00|2214.6|2208.6|2215.1|2209.1|2215.1|2209.1|2214.5|2208.5|6
1620354300000|2021-05-07 02:25:00|2215.9|2209.9|2215.6|2209.6|2216.1|2210.1|2215.6|2209.6|3
1620354600000|2021-05-07 02:30:00|2215.3|2209.3|2211.5|2205.5|2215.4|2209.4|2210.5|2204.5|61
1620354900000|2021-05-07 02:35:00|2211.4|2205.4|2213.4|2207.4|2213.9|2207.9|2211|2205|47
1620355200000|2021-05-07 02:40:00|2213.6|2207.6|2213.3|2207.3|2216.4|2210.4|2212.4|2206.4|57
1620355500000|2021-05-07 02:45:00|2213.1|2207.1|2218.4|2212.4|2218.4|2212.4|2213.1|2207.1|43
1620355800000|2021-05-07 02:50:00|2217.9|2211.9|2216|2210|2217.9|2211.9|2212.9|2206.9|28
1620356100000|2021-05-07 02:55:00|2216.3|2210.3|2217.9|2211.9|2218.3|2212.3|2216.3|2210.3|19
1620356400000|2021-05-07 03:00:00|2218|2212|2220.9|2214.9|2221.1|2215.1|2217.6|2211.6|32
1620356700000|2021-05-07 03:05:00|2221|2215|2221.9|2215.9|2222.5|2216.5|2221|2215|15
1620357000000|2021-05-07 03:10:00|2221.1|2215.1|2220.4|2214.4|2221.4|2215.4|2218.4|2212.4|30
1620357300000|2021-05-07 03:15:00|2220.6|2214.6|2220.4|2214.4|2220.9|2214.9|2220.1|2214.1|14
1620357600000|2021-05-07 03:20:00|2220.1|2214.1|2220.6|2214.6|2221.3|2215.3|2220.1|2214.1|6
1620357900000|2021-05-07 03:25:00|2220.9|2214.9|2219.3|2213.3|2220.9|2214.9|2218.1|2212.1|23
1620358200000|2021-05-07 03:30:00|2218.6|2212.6|2218.3|2212.3|2219|2213|2217|2211|19
1620358500000|2021-05-07 03:35:00|2218.5|2212.5|2218.1|2212.1|2218.5|2212.5|2217.5|2211.5|13
1620358800000|2021-05-07 03:40:00|2218.3|2212.3|2215.3|2209.3|2218.4|2212.4|2215.3|2209.3|13
1620359100000|2021-05-07 03:45:00|2215.4|2209.4|2215.6|2209.6|2215.8|2209.8|2215.3|2209.3|11
1620359400000|2021-05-07 03:50:00|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1620359700000|2021-05-07 03:55:00|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1620360600000|2021-05-07 04:10:00|2215.9|2209.9|2215.6|2209.6|2216.5|2210.5|2215.4|2209.4|9
1620361500000|2021-05-07 04:25:00|2215.5|2209.5|2215.6|2209.6|2215.6|2209.6|2215.5|2209.5|2
1620362100000|2021-05-07 04:35:00|2215.4|2209.4|2215.6|2209.6|2215.6|2209.6|2215.4|2209.4|2
1620362400000|2021-05-07 04:40:00|2215.4|2209.4|2215.6|2209.6|2215.6|2209.6|2215.4|2209.4|2
1620362700000|2021-05-07 04:45:00|2215.9|2209.9|2215.4|2209.4|2215.9|2209.9|2215.4|2209.4|10
1620363000000|2021-05-07 04:50:00|2215.3|2209.3|2215.4|2209.4|2215.4|2209.4|2215.3|2209.3|2
1620363600000|2021-05-07 05:00:00|2215.6|2209.6|2215.9|2209.9|2215.9|2209.9|2215.5|2209.5|4
1620364200000|2021-05-07 05:10:00|2216.1|2210.1|2219.3|2213.3|2219.3|2213.3|2216.1|2210.1|35
1620364500000|2021-05-07 05:15:00|2219.5|2213.5|2220.6|2214.6|2220.6|2214.6|2219.5|2213.5|4
1620364800000|2021-05-07 05:20:00|2219.3|2213.3|2219.4|2213.4|2219.9|2213.9|2218.9|2212.9|7
1620365400000|2021-05-07 05:30:00|2219.6|2213.6|2219.4|2213.4|2222.8|2216.8|2219.4|2213.4|30
1620365700000|2021-05-07 05:35:00|2219.6|2213.6|2222.9|2216.9|2223|2217|2219.6|2213.6|30
1620366000000|2021-05-07 05:40:00|2223.1|2217.1|2221.3|2215.3|2227|2221|2220.9|2214.9|74
1620366300000|2021-05-07 05:45:00|2221.4|2215.4|2222.8|2216.8|2225.1|2219.1|2221.4|2215.4|24
1620366600000|2021-05-07 05:50:00|2223.4|2217.4|2217.4|2211.4|2223.6|2217.6|2217.4|2211.4|23
1620366900000|2021-05-07 05:55:00|2217.6|2211.6|2221.1|2215.1|2221.1|2215.1|2216.6|2210.6|61
1620367200000|2021-05-07 06:00:00|2221.4|2215.4|2225.6|2219.6|2225.6|2219.6|2219.4|2213.4|62
1620367500000|2021-05-07 06:05:00|2225.4|2219.4|2225.9|2219.9|2227.6|2221.6|2224.9|2218.9|58
1620367800000|2021-05-07 06:10:00|2226.1|2220.1|2225.9|2219.9|2226.6|2220.6|2225.4|2219.4|25
1620368100000|2021-05-07 06:15:00|2225.8|2219.8|2224.5|2218.5|2225.8|2219.8|2222.9|2216.9|35
1620368400000|2021-05-07 06:20:00|2225|2219|2226.4|2220.4|2226.4|2220.4|2223.5|2217.5|27
1620368700000|2021-05-07 06:25:00|2226.6|2220.6|2224.9|2218.9|2226.6|2220.6|2224.4|2218.4|25
1620369000000|2021-05-07 06:30:00|2224.5|2218.5|2223.6|2217.6|2224.9|2218.9|2222.4|2216.4|42
1620369300000|2021-05-07 06:35:00|2223.9|2217.9|2226.6|2220.6|2226.6|2220.6|2221.8|2215.8|81
1620369600000|2021-05-07 06:40:00|2226.8|2220.8|2227.5|2221.5|2227.9|2221.9|2225|2219|50
1620369900000|2021-05-07 06:45:00|2227.4|2221.4|2222.4|2216.4|2227.4|2221.4|2222.4|2216.4|73
1620370200000|2021-05-07 06:50:00|2222.1|2216.1|2221.4|2215.4|2223.9|2217.9|2220.3|2214.3|129
1620370500000|2021-05-07 06:55:00|2221.5|2215.5|2220.1|2214.1|2223.8|2217.8|2220.1|2214.1|27
1620370800000|2021-05-07 07:00:00|2219.1|2213.1|2217.4|2211.4|2220.3|2214.3|2216.3|2210.3|33
1620371100000|2021-05-07 07:05:00|2217.1|2211.1|2219.1|2213.1|2219.4|2213.4|2216.1|2210.1|25
1620371400000|2021-05-07 07:10:00|2219|2213|2220.6|2214.6|2220.6|2214.6|2216.3|2210.3|35
1620371700000|2021-05-07 07:15:00|2220.5|2214.5|2216.3|2210.3|2220.5|2214.5|2216.3|2210.3|35
1620372000000|2021-05-07 07:20:00|2216|2210|2219.1|2213.1|2219.1|2213.1|2215|2209|23
1620372300000|2021-05-07 07:25:00|2219.3|2213.3|2223.8|2217.8|2223.8|2217.8|2219.3|2213.3|34
1620372600000|2021-05-07 07:30:00|2224|2218|2225.4|2219.4|2226|2220|2224|2218|14
1620372900000|2021-05-07 07:35:00|2225.5|2219.5|2225.3|2219.3|2225.6|2219.6|2225.3|2219.3|8
1620373200000|2021-05-07 07:40:00|2225.5|2219.5|2226.1|2220.1|2226.1|2220.1|2225.3|2219.3|14
1620373500000|2021-05-07 07:45:00|2225.6|2219.6|2225.9|2219.9|2225.9|2219.9|2224.5|2218.5|11
1620373800000|2021-05-07 07:50:00|2225.6|2219.6|2225.8|2219.8|2226|2220|2224.5|2218.5|20
1620374100000|2021-05-07 07:55:00|2225.6|2219.6|2225.1|2219.1|2225.6|2219.6|2225.1|2219.1|8
1620374400000|2021-05-07 08:00:00|2225.3|2219.3|2227.5|2221.5|2228.3|2222.3|2225.3|2219.3|23
1620374700000|2021-05-07 08:05:00|2227.3|2221.3|2227.5|2221.5|2228.3|2222.3|2227|2221|12
1620375000000|2021-05-07 08:10:00|2227.3|2221.3|2223.9|2217.9|2228.1|2222.1|2223.6|2217.6|27
1620375300000|2021-05-07 08:15:00|2224.4|2218.4|2222.8|2216.8|2225.8|2219.8|2222.8|2216.8|16
1620375600000|2021-05-07 08:20:00|2223.3|2217.3|2225.6|2219.6|2226|2220|2223.3|2217.3|16
1620375900000|2021-05-07 08:25:00|2225.5|2219.5|2225.8|2219.8|2227.3|2221.3|2225.3|2219.3|21
1620376200000|2021-05-07 08:30:00|2226|2220|2227|2221|2227|2221|2226|2220|4
1620376500000|2021-05-07 08:35:00|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2226|2220|12
1620376800000|2021-05-07 08:40:00|2227.5|2221.5|2227|2221|2227.5|2221.5|2226.6|2220.6|11
1620377100000|2021-05-07 08:45:00|2227.3|2221.3|2223.8|2217.8|2227.3|2221.3|2223.8|2217.8|18
1620377400000|2021-05-07 08:50:00|2223.6|2217.6|2220.6|2214.6|2223.8|2217.8|2220.5|2214.5|25
1620377700000|2021-05-07 08:55:00|2220.5|2214.5|2224.6|2218.6|2224.6|2218.6|2220.5|2214.5|12
1620378000000|2021-05-07 09:00:00|2224|2218|2223.1|2217.1|2224.6|2218.6|2223.1|2217.1|10
1620378300000|2021-05-07 09:05:00|2223.3|2217.3|2225|2219|2225|2219|2223.3|2217.3|10
1620378600000|2021-05-07 09:10:00|2225.1|2219.1|2224.8|2218.8|2225.1|2219.1|2224.1|2218.1|11
1620378900000|2021-05-07 09:15:00|2225|2219|2225|2219|2225.1|2219.1|2224.5|2218.5|6
1620379200000|2021-05-07 09:20:00|2225.3|2219.3|2224.6|2218.6|2225.3|2219.3|2224.6|2218.6|4
1620379500000|2021-05-07 09:25:00|2224.8|2218.8|2223.3|2217.3|2224.8|2218.8|2223.3|2217.3|6
1620379800000|2021-05-07 09:30:00|2223|2217|2222.5|2216.5|2223|2217|2222.5|2216.5|3
1620380100000|2021-05-07 09:35:00|2222.8|2216.8|2223.5|2217.5|2223.5|2217.5|2222.8|2216.8|4
1620380400000|2021-05-07 09:40:00|2223.8|2217.8|2225.3|2219.3|2225.8|2219.8|2223.8|2217.8|12
1620380700000|2021-05-07 09:45:00|2225.5|2219.5|2225.6|2219.6|2225.6|2219.6|2224.3|2218.3|13
1620381000000|2021-05-07 09:50:00|2226|2220|2224.8|2218.8|2226|2220|2224.8|2218.8|22
1620381300000|2021-05-07 09:55:00|2224.6|2218.6|2223.9|2217.9|2224.8|2218.8|2222.6|2216.6|13
1620381600000|2021-05-07 10:00:00|2224|2218|2223.9|2217.9|2224.3|2218.3|2223.5|2217.5|7
1620381900000|2021-05-07 10:05:00|2224|2218|2225|2219|2225.5|2219.5|2224|2218|10
1620382200000|2021-05-07 10:10:00|2225.3|2219.3|2225.4|2219.4|2226.3|2220.3|2224.9|2218.9|13
1620382500000|2021-05-07 10:15:00|2225.5|2219.5|2225.6|2219.6|2227|2221|2225.5|2219.5|13
1620382800000|2021-05-07 10:20:00|2225.5|2219.5|2225.6|2219.6|2225.6|2219.6|2225.5|2219.5|2
1620383100000|2021-05-07 10:25:00|2225.8|2219.8|2226|2220|2226.1|2220.1|2225.8|2219.8|3
1620383400000|2021-05-07 10:30:00|2226.1|2220.1|2226.9|2220.9|2226.9|2220.9|2226.1|2220.1|4
1620383700000|2021-05-07 10:35:00|2227|2221|2226.4|2220.4|2227|2221|2225.9|2219.9|6
1620384000000|2021-05-07 10:40:00|2226.3|2220.3|2226.4|2220.4|2226.8|2220.8|2225.5|2219.5|21
1620384300000|2021-05-07 10:45:00|2226.1|2220.1|2226.6|2220.6|2227.1|2221.1|2225.4|2219.4|37
1620384600000|2021-05-07 10:50:00|2226.5|2220.5|2226.6|2220.6|2226.6|2220.6|2226.5|2220.5|2
1620384900000|2021-05-07 10:55:00|2226.3|2220.3|2227.3|2221.3|2227.4|2221.4|2225.8|2219.8|12
1620385200000|2021-05-07 11:00:00|2227|2221|2228.3|2222.3|2228.3|2222.3|2227|2221|8
1620385500000|2021-05-07 11:05:00|2228.1|2222.1|2227|2221|2228.8|2222.8|2227|2221|13
1620385800000|2021-05-07 11:10:00|2226.8|2220.8|2229|2223|2229.1|2223.1|2226.8|2220.8|26
1620386100000|2021-05-07 11:15:00|2229.3|2223.3|2229|2223|2229.3|2223.3|2229|2223|4
1620386400000|2021-05-07 11:20:00|2229.3|2223.3|2228.3|2222.3|2229.3|2223.3|2228|2222|6
1620386700000|2021-05-07 11:25:00|2228.8|2222.8|2228.6|2222.6|2228.9|2222.9|2228.6|2222.6|7
1620387000000|2021-05-07 11:30:00|2228.4|2222.4|2229.4|2223.4|2230|2224|2227.3|2221.3|24
1620387300000|2021-05-07 11:35:00|2229.5|2223.5|2231.1|2225.1|2231.3|2225.3|2229.4|2223.4|20
1620387600000|2021-05-07 11:40:00|2231.6|2225.6|2230.9|2224.9|2232.3|2226.3|2230.4|2224.4|14
1620387900000|2021-05-07 11:45:00|2230.8|2224.8|2236.5|2230.5|2236.5|2230.5|2230.8|2224.8|73
1620388200000|2021-05-07 11:50:00|2236.3|2230.3|2239.4|2233.4|2239.4|2233.4|2235.8|2229.8|29
1620388500000|2021-05-07 11:55:00|2239.3|2233.3|2233.1|2227.1|2239.3|2233.3|2233.1|2227.1|26
1620388800000|2021-05-07 12:00:00|2232.8|2226.8|2232.9|2226.9|2233.1|2227.1|2230.9|2224.9|18
1620389100000|2021-05-07 12:05:00|2232.8|2226.8|2231.5|2225.5|2233.8|2227.8|2230.8|2224.8|37
1620389400000|2021-05-07 12:10:00|2231.3|2225.3|2234.3|2228.3|2234.3|2228.3|2227.3|2221.3|62
1620389700000|2021-05-07 12:15:00|2234.4|2228.4|2232.8|2226.8|2235.1|2229.1|2230.9|2224.9|37
1620390000000|2021-05-07 12:20:00|2230.9|2224.9|2230.5|2224.5|2231.8|2225.8|2230|2224|18
1620390300000|2021-05-07 12:25:00|2230.6|2224.6|2229|2223|2230.8|2224.8|2227.8|2221.8|32
1620390600000|2021-05-07 12:30:00|2227.8|2221.8|2232.8|2226.8|2236.1|2230.1|2227.8|2221.8|29
1620390900000|2021-05-07 12:35:00|2232.3|2226.3|2232.4|2226.4|2234.1|2228.1|2229|2223|58
1620391200000|2021-05-07 12:40:00|2232.3|2226.3|2232.4|2226.4|2232.9|2226.9|2230|2224|26
1620391500000|2021-05-07 12:45:00|2232.8|2226.8|2234.8|2228.8|2234.8|2228.8|2232.5|2226.5|20
1620391800000|2021-05-07 12:50:00|2235|2229|2235.5|2229.5|2235.6|2229.6|2234|2228|17
1620392100000|2021-05-07 12:55:00|2235.8|2229.8|2235.5|2229.5|2236|2230|2233|2227|24
1620392400000|2021-05-07 13:00:00|2235.6|2229.6|2243.8|2237.8|2244.6|2238.6|2235.6|2229.6|143
1620392700000|2021-05-07 13:05:00|2244|2238|2243.3|2237.3|2246.3|2240.3|2240.8|2234.8|119
1620393000000|2021-05-07 13:10:00|2243|2237|2244.5|2238.5|2245|2239|2243|2237|33
1620393300000|2021-05-07 13:15:00|2244.4|2238.4|2245.4|2239.4|2246.6|2240.6|2244.1|2238.1|24
1620393600000|2021-05-07 13:20:00|2245.8|2239.8|2240.5|2234.5|2246.6|2240.6|2240.5|2234.5|72
1620393900000|2021-05-07 13:25:00|2241.4|2235.4|2237.5|2231.5|2242|2236|2237|2231|70
1620394200000|2021-05-07 13:30:00|2237.3|2231.3|2230.6|2224.6|2237.4|2231.4|2229.5|2223.5|100
1620394500000|2021-05-07 13:35:00|2230.9|2224.9|2236.4|2230.4|2236.4|2230.4|2230.9|2224.9|21
1620394800000|2021-05-07 13:40:00|2236.9|2230.9|2237.8|2231.8|2237.8|2231.8|2236.1|2230.1|25
1620395100000|2021-05-07 13:45:00|2237.3|2231.3|2238.3|2232.3|2238.3|2232.3|2237.3|2231.3|17
1620395400000|2021-05-07 13:50:00|2238|2232|2236.5|2230.5|2240|2234|2233.8|2227.8|43
1620395700000|2021-05-07 13:55:00|2236.4|2230.4|2232.6|2226.6|2236.6|2230.6|2229.5|2223.5|50
1620396000000|2021-05-07 14:00:00|2232.8|2226.8|2237.8|2231.8|2238.1|2232.1|2232.6|2226.6|71
1620396300000|2021-05-07 14:05:00|2237.6|2231.6|2240.3|2234.3|2240.5|2234.5|2236.1|2230.1|62
1620396600000|2021-05-07 14:10:00|2240.5|2234.5|2242|2236|2242|2236|2239.5|2233.5|30
1620396900000|2021-05-07 14:15:00|2242.3|2236.3|2234.8|2228.8|2242.3|2236.3|2234.1|2228.1|35
1620397200000|2021-05-07 14:20:00|2236.1|2230.1|2232.5|2226.5|2238.5|2232.5|2231.4|2225.4|46
1620397500000|2021-05-07 14:25:00|2232.4|2226.4|2231.5|2225.5|2234.5|2228.5|2230.8|2224.8|33
1620397800000|2021-05-07 14:30:00|2231.8|2225.8|2234.3|2228.3|2234.8|2228.8|2230.5|2224.5|36
1620398100000|2021-05-07 14:35:00|2234|2228|2235|2229|2237.8|2231.8|2233.5|2227.5|44
1620398400000|2021-05-07 14:40:00|2236|2230|2236.8|2230.8|2237.6|2231.6|2236|2230|6
1620398700000|2021-05-07 14:45:00|2237.5|2231.5|2237.6|2231.6|2239.5|2233.5|2234.5|2228.5|28
1620399000000|2021-05-07 14:50:00|2237.9|2231.9|2238.8|2232.8|2239.3|2233.3|2236.5|2230.5|37
1620399300000|2021-05-07 14:55:00|2238.5|2232.5|2236.8|2230.8|2239|2233|2236.3|2230.3|38
1620399600000|2021-05-07 15:00:00|2236.6|2230.6|2236.3|2230.3|2237.9|2231.9|2233.3|2227.3|58
1620399900000|2021-05-07 15:05:00|2236|2230|2237|2231|2238.5|2232.5|2236|2230|33
1620400200000|2021-05-07 15:10:00|2237.5|2231.5|2240|2234|2240|2234|2237.1|2231.1|64
1620400500000|2021-05-07 15:15:00|2240.3|2234.3|2234.8|2228.8|2241.8|2235.8|2234.8|2228.8|103
1620400800000|2021-05-07 15:20:00|2235|2229|2240.8|2234.8|2240.8|2234.8|2235|2229|18
1620401100000|2021-05-07 15:25:00|2241|2235|2241.6|2235.6|2242.1|2236.1|2240|2234|25
1620401400000|2021-05-07 15:30:00|2241.9|2235.9|2235.3|2229.3|2244.1|2238.1|2232.9|2226.9|64
1620401700000|2021-05-07 15:35:00|2235|2229|2233.5|2227.5|2235.4|2229.4|2233.3|2227.3|23
1620402000000|2021-05-07 15:40:00|2233.6|2227.6|2235.4|2229.4|2236.9|2230.9|2233|2227|29
1620402300000|2021-05-07 15:45:00|2235.5|2229.5|2237.5|2231.5|2238.1|2232.1|2235.5|2229.5|14
1620402600000|2021-05-07 15:50:00|2237.8|2231.8|2235.8|2229.8|2238|2232|2234.4|2228.4|14
1620402900000|2021-05-07 15:55:00|2235.6|2229.6|2236.9|2230.9|2239.1|2233.1|2235.1|2229.1|18
1620403200000|2021-05-07 16:00:00|2237.3|2231.3|2233.5|2227.5|2237.3|2231.3|2233.3|2227.3|15
1620403500000|2021-05-07 16:05:00|2233.6|2227.6|2234.8|2228.8|2235.1|2229.1|2233.6|2227.6|7
1620403800000|2021-05-07 16:10:00|2235|2229|2237.9|2231.9|2238.5|2232.5|2234.8|2228.8|13
1620404100000|2021-05-07 16:15:00|2238.1|2232.1|2239.4|2233.4|2239.6|2233.6|2237.8|2231.8|17
1620404400000|2021-05-07 16:20:00|2239.6|2233.6|2239.5|2233.5|2240.1|2234.1|2239.5|2233.5|5
1620404700000|2021-05-07 16:25:00|2239.3|2233.3|2239.5|2233.5|2239.5|2233.5|2237.6|2231.6|17
1620405000000|2021-05-07 16:30:00|2239.6|2233.6|2237.8|2231.8|2239.6|2233.6|2237.8|2231.8|10
1620405300000|2021-05-07 16:35:00|2237.9|2231.9|2238.5|2232.5|2238.8|2232.8|2235.9|2229.9|43
1620405600000|2021-05-07 16:40:00|2238.8|2232.8|2236.9|2230.9|2238.8|2232.8|2236.1|2230.1|23
1620405900000|2021-05-07 16:45:00|2236.8|2230.8|2236.4|2230.4|2236.8|2230.8|2235.6|2229.6|11
1620406200000|2021-05-07 16:50:00|2236|2230|2235|2229|2236|2230|2234.5|2228.5|8
1620406500000|2021-05-07 16:55:00|2234.8|2228.8|2239.4|2233.4|2239.4|2233.4|2233.1|2227.1|30
1620604800000|2021-05-10 00:00:00|2233.5|2222.3|2237.6|2231.6|2238|2232|2233.5|2222.3|3
1620605100000|2021-05-10 00:05:00|2237.5|2231.5|2237.1|2231.1|2237.5|2231.5|2236.9|2230.9|3
1620606000000|2021-05-10 00:20:00|2237.4|2231.4|2240.9|2234.9|2241.9|2235.9|2237.4|2231.4|28
1620606300000|2021-05-10 00:25:00|2240.6|2234.6|2240.8|2234.8|2240.9|2234.9|2240.6|2234.6|3
1620606600000|2021-05-10 00:30:00|2240.9|2234.9|2241.8|2235.8|2241.8|2235.8|2240.9|2234.9|3
1620606900000|2021-05-10 00:35:00|2241.6|2235.6|2241.4|2235.4|2241.6|2235.6|2241.1|2235.1|6
1620607200000|2021-05-10 00:40:00|2241.6|2235.6|2244.1|2238.1|2244.1|2238.1|2241.6|2235.6|9
1620607500000|2021-05-10 00:45:00|2244.3|2238.3|2247.3|2241.3|2247.4|2241.4|2244.3|2238.3|14
1620608100000|2021-05-10 00:55:00|2246.9|2240.9|2247.4|2241.4|2247.4|2241.4|2246.9|2240.9|3
1620608400000|2021-05-10 01:00:00|2247.3|2241.3|2246.1|2240.1|2247.3|2241.3|2244.9|2238.9|61
1620608700000|2021-05-10 01:05:00|2246|2240|2247.8|2241.8|2251.6|2245.6|2246|2240|85
1620609000000|2021-05-10 01:10:00|2248.1|2242.1|2248.8|2242.8|2249.6|2243.6|2248.1|2242.1|26
1620609300000|2021-05-10 01:15:00|2248.5|2242.5|2244.4|2238.4|2248.5|2242.5|2240.9|2234.9|34
1620609600000|2021-05-10 01:20:00|2244.9|2238.9|2245.9|2239.9|2246.9|2240.9|2244.9|2238.9|43
1620609900000|2021-05-10 01:25:00|2246.4|2240.4|2244|2238|2246.5|2240.5|2244|2238|18
1620610200000|2021-05-10 01:30:00|2244.1|2238.1|2245.6|2239.6|2245.6|2239.6|2244.1|2238.1|24
1620610500000|2021-05-10 01:35:00|2245.4|2239.4|2250.9|2244.9|2251.3|2245.3|2245.4|2239.4|34
1620610800000|2021-05-10 01:40:00|2251.1|2245.1|2251.4|2245.4|2252.1|2246.1|2249|2243|19
1620611100000|2021-05-10 01:45:00|2251.8|2245.8|2251.9|2245.9|2252.4|2246.4|2251.8|2245.8|19
1620611400000|2021-05-10 01:50:00|2252.1|2246.1|2251|2245|2252.3|2246.3|2249.1|2243.1|29
1620611700000|2021-05-10 01:55:00|2251.3|2245.3|2251.5|2245.5|2252.6|2246.6|2251.1|2245.1|28
1620612000000|2021-05-10 02:00:00|2251.3|2245.3|2251.4|2245.4|2251.8|2245.8|2251.1|2245.1|32
1620612300000|2021-05-10 02:05:00|2251.9|2245.9|2253.9|2247.9|2253.9|2247.9|2251.1|2245.1|13
1620612600000|2021-05-10 02:10:00|2253.4|2247.4|2256.3|2250.3|2256.4|2250.4|2253.4|2247.4|29
1620612900000|2021-05-10 02:15:00|2257.4|2251.4|2258.9|2252.9|2258.9|2252.9|2257.4|2251.4|3
1620613800000|2021-05-10 02:30:00|2258.4|2252.4|2254.9|2248.9|2258.6|2252.6|2253.1|2247.1|31
1620614100000|2021-05-10 02:35:00|2254.6|2248.6|2254.4|2248.4|2255.1|2249.1|2253.9|2247.9|10
1620614400000|2021-05-10 02:40:00|2254.6|2248.6|2255.6|2249.6|2255.6|2249.6|2254.6|2248.6|5
1620614700000|2021-05-10 02:45:00|2255.4|2249.4|2255.9|2249.9|2256.4|2250.4|2254.9|2248.9|9
1620615000000|2021-05-10 02:50:00|2256.1|2250.1|2255.4|2249.4|2256.4|2250.4|2254.4|2248.4|15
1620615300000|2021-05-10 02:55:00|2255.1|2249.1|2253.9|2247.9|2255.4|2249.4|2253.6|2247.6|5
1620615600000|2021-05-10 03:00:00|2253.6|2247.6|2254.4|2248.4|2254.4|2248.4|2253.6|2247.6|6
1620615900000|2021-05-10 03:05:00|2254.8|2248.8|2255.4|2249.4|2255.6|2249.6|2254.8|2248.8|11
1620616200000|2021-05-10 03:10:00|2255.6|2249.6|2257.4|2251.4|2257.4|2251.4|2255.6|2249.6|29
1620616500000|2021-05-10 03:15:00|2257.3|2251.3|2256.6|2250.6|2257.4|2251.4|2256.1|2250.1|22
1620616800000|2021-05-10 03:20:00|2256.8|2250.8|2258.1|2252.1|2258.1|2252.1|2256.4|2250.4|19
1620617100000|2021-05-10 03:25:00|2258.3|2252.3|2259.4|2253.4|2261.6|2255.6|2258.3|2252.3|68
1620617400000|2021-05-10 03:30:00|2259.1|2253.1|2259|2253|2259.6|2253.6|2257.9|2251.9|26
1620617700000|2021-05-10 03:35:00|2258.9|2252.9|2256.9|2250.9|2258.9|2252.9|2256.9|2250.9|4
1620618000000|2021-05-10 03:40:00|2256.6|2250.6|2256.6|2250.6|2256.6|2250.6|2256.6|2250.6|1
1620618600000|2021-05-10 03:50:00|2256.1|2250.1|2256.1|2250.1|2256.1|2250.1|2255.6|2249.6|12
1620618900000|2021-05-10 03:55:00|2255.9|2249.9|2255.9|2249.9|2256.6|2250.6|2255.9|2249.9|5
1620619200000|2021-05-10 04:00:00|2255.6|2249.6|2254.1|2248.1|2255.6|2249.6|2253.5|2247.5|8
1620619500000|2021-05-10 04:05:00|2253.6|2247.6|2254.1|2248.1|2254.1|2248.1|2253.6|2247.6|3
1620619800000|2021-05-10 04:10:00|2253.6|2247.6|2253.1|2247.1|2253.6|2247.6|2253.1|2247.1|3
1620620100000|2021-05-10 04:15:00|2253.4|2247.4|2252.9|2246.9|2253.4|2247.4|2252.9|2246.9|5
1620620700000|2021-05-10 04:25:00|2252.6|2246.6|2252.9|2246.9|2253.1|2247.1|2252.1|2246.1|9
1620621000000|2021-05-10 04:30:00|2252.5|2246.5|2253|2247|2253.1|2247.1|2252.5|2246.5|5
1620621300000|2021-05-10 04:35:00|2252.9|2246.9|2249.9|2243.9|2252.9|2246.9|2249.6|2243.6|10
1620621600000|2021-05-10 04:40:00|2249.4|2243.4|2247.6|2241.6|2250.4|2244.4|2247.6|2241.6|8
1620621900000|2021-05-10 04:45:00|2247|2241|2246.9|2240.9|2247.4|2241.4|2246.9|2240.9|5
1620622200000|2021-05-10 04:50:00|2248.4|2242.4|2247.9|2241.9|2249.4|2243.4|2247.1|2241.1|29
1620622500000|2021-05-10 04:55:00|2247.4|2241.4|2247.4|2241.4|2248.4|2242.4|2247.4|2241.4|3
1620622800000|2021-05-10 05:00:00|2247.3|2241.3|2246.4|2240.4|2247.3|2241.3|2246.4|2240.4|6
1620623100000|2021-05-10 05:05:00|2246.6|2240.6|2246.8|2240.8|2246.8|2240.8|2246.6|2240.6|2
1620623700000|2021-05-10 05:15:00|2246.6|2240.6|2247.1|2241.1|2247.1|2241.1|2246.6|2240.6|2
1620624000000|2021-05-10 05:20:00|2245.9|2239.9|2246.4|2240.4|2246.4|2240.4|2245.1|2239.1|29
1620624300000|2021-05-10 05:25:00|2246.5|2240.5|2246.5|2240.5|2246.5|2240.5|2246.5|2240.5|1
1620624600000|2021-05-10 05:30:00|2246.9|2240.9|2247.8|2241.8|2250.4|2244.4|2246.9|2240.9|36
1620624900000|2021-05-10 05:35:00|2246.9|2240.9|2248.4|2242.4|2248.4|2242.4|2246.9|2240.9|22
1620625200000|2021-05-10 05:40:00|2248|2242|2253.4|2247.4|2254.9|2248.9|2248|2242|71
1620625500000|2021-05-10 05:45:00|2252.9|2246.9|2252.6|2246.6|2254.1|2248.1|2252.6|2246.6|13
1620625800000|2021-05-10 05:50:00|2252.4|2246.4|2248|2242|2252.4|2246.4|2247.8|2241.8|78
1620626100000|2021-05-10 05:55:00|2248.1|2242.1|2251.5|2245.5|2252.5|2246.5|2248.1|2242.1|33
1620626400000|2021-05-10 06:00:00|2251.6|2245.6|2252.1|2246.1|2254.4|2248.4|2251.4|2245.4|36
1620626700000|2021-05-10 06:05:00|2252.3|2246.3|2252.1|2246.1|2253.1|2247.1|2252.1|2246.1|8
1620627000000|2021-05-10 06:10:00|2251.4|2245.4|2247.3|2241.3|2251.4|2245.4|2246.5|2240.5|56
1620627300000|2021-05-10 06:15:00|2247.6|2241.6|2249|2243|2249|2243|2247.4|2241.4|12
1620627600000|2021-05-10 06:20:00|2248.9|2242.9|2247.6|2241.6|2248.9|2242.9|2246|2240|32
1620627900000|2021-05-10 06:25:00|2247.4|2241.4|2246.9|2240.9|2248.8|2242.8|2246.9|2240.9|33
1620628200000|2021-05-10 06:30:00|2246.6|2240.6|2239.6|2233.6|2246.6|2240.6|2239.4|2233.4|70
1620628500000|2021-05-10 06:35:00|2239.9|2233.9|2238.4|2232.4|2240.1|2234.1|2237.4|2231.4|108
1620628800000|2021-05-10 06:40:00|2238.1|2232.1|2231.8|2225.8|2238.4|2232.4|2229.8|2223.8|133
1620629100000|2021-05-10 06:45:00|2231.4|2225.4|2229.6|2223.6|2233.6|2227.6|2228.4|2222.4|126
1620629400000|2021-05-10 06:50:00|2229.9|2223.9|2233.1|2227.1|2233.9|2227.9|2229.6|2223.6|25
1620629700000|2021-05-10 06:55:00|2235.1|2229.1|2238|2232|2238.8|2232.8|2235.1|2229.1|44
1620630000000|2021-05-10 07:00:00|2238.1|2232.1|2241.6|2235.6|2242.9|2236.9|2235.8|2229.8|56
1620630300000|2021-05-10 07:05:00|2242|2236|2244.8|2238.8|2244.9|2238.9|2238.6|2232.6|40
1620630600000|2021-05-10 07:10:00|2244.5|2238.5|2244.9|2238.9|2246.1|2240.1|2243.6|2237.6|32
1620630900000|2021-05-10 07:15:00|2245|2239|2242.8|2236.8|2245.6|2239.6|2242.3|2236.3|12
1620631200000|2021-05-10 07:20:00|2242.6|2236.6|2242.8|2236.8|2243.3|2237.3|2242.5|2236.5|10
1620631500000|2021-05-10 07:25:00|2243|2237|2242.6|2236.6|2244.5|2238.5|2242.6|2236.6|8
1620631800000|2021-05-10 07:30:00|2242.5|2236.5|2246.6|2240.6|2247.8|2241.8|2241.3|2235.3|40
1620632100000|2021-05-10 07:35:00|2246.8|2240.8|2249.8|2243.8|2250|2244|2246.8|2240.8|9
1620632400000|2021-05-10 07:40:00|2249.6|2243.6|2248.3|2242.3|2249.6|2243.6|2247.4|2241.4|16
1620632700000|2021-05-10 07:45:00|2248.5|2242.5|2246.4|2240.4|2248.5|2242.5|2244.8|2238.8|20
1620633000000|2021-05-10 07:50:00|2246.6|2240.6|2246.4|2240.4|2248.8|2242.8|2245.8|2239.8|22
1620633300000|2021-05-10 07:55:00|2246.5|2240.5|2246.8|2240.8|2247.3|2241.3|2246.4|2240.4|12
1620633600000|2021-05-10 08:00:00|2246.6|2240.6|2245.8|2239.8|2246.6|2240.6|2244.8|2238.8|12
1620633900000|2021-05-10 08:05:00|2245.5|2239.5|2246.8|2240.8|2246.8|2240.8|2245|2239|11
1620634200000|2021-05-10 08:10:00|2246.6|2240.6|2246.3|2240.3|2246.9|2240.9|2244.9|2238.9|21
1620634500000|2021-05-10 08:15:00|2246.8|2240.8|2251.3|2245.3|2251.3|2245.3|2246.8|2240.8|31
1620634800000|2021-05-10 08:20:00|2250.9|2244.9|2248.6|2242.6|2250.9|2244.9|2248.4|2242.4|26
1620635100000|2021-05-10 08:25:00|2248.8|2242.8|2248.3|2242.3|2249.3|2243.3|2248.1|2242.1|16
1620635400000|2021-05-10 08:30:00|2248.6|2242.6|2249|2243|2249.8|2243.8|2248.1|2242.1|14
1620635700000|2021-05-10 08:35:00|2249.3|2243.3|2250.8|2244.8|2250.8|2244.8|2249.3|2243.3|12
1620636000000|2021-05-10 08:40:00|2250.6|2244.6|2247.9|2241.9|2250.6|2244.6|2247.5|2241.5|11
1620636300000|2021-05-10 08:45:00|2247.8|2241.8|2246.8|2240.8|2248|2242|2246.8|2240.8|20
1620636600000|2021-05-10 08:50:00|2246.9|2240.9|2247|2241|2247|2241|2246.9|2240.9|2
1620636900000|2021-05-10 08:55:00|2247.3|2241.3|2248.8|2242.8|2248.8|2242.8|2247|2241|17
1620637200000|2021-05-10 09:00:00|2248.4|2242.4|2247.8|2241.8|2248.5|2242.5|2247.8|2241.8|7
1620637500000|2021-05-10 09:05:00|2247.9|2241.9|2250.3|2244.3|2250.3|2244.3|2247.9|2241.9|11
1620637800000|2021-05-10 09:10:00|2250.5|2244.5|2252|2246|2252|2246|2250.5|2244.5|2
1620638100000|2021-05-10 09:15:00|2252.3|2246.3|2251|2245|2252.3|2246.3|2250.8|2244.8|7
1620638400000|2021-05-10 09:20:00|2251.3|2245.3|2251.4|2245.4|2251.8|2245.8|2251.3|2245.3|5
1620638700000|2021-05-10 09:25:00|2251.6|2245.6|2250.3|2244.3|2251.8|2245.8|2250.3|2244.3|6
1620639000000|2021-05-10 09:30:00|2250.1|2244.1|2251|2245|2251|2245|2249.8|2243.8|5
1620639300000|2021-05-10 09:35:00|2251.3|2245.3|2255.4|2249.4|2255.6|2249.6|2251.3|2245.3|20
1620639600000|2021-05-10 09:40:00|2255.5|2249.5|2253.5|2247.5|2255.5|2249.5|2253|2247|16
1620639900000|2021-05-10 09:45:00|2253.6|2247.6|2254.5|2248.5|2254.8|2248.8|2253.6|2247.6|4
1620640500000|2021-05-10 09:55:00|2254.3|2248.3|2253.1|2247.1|2254.3|2248.3|2253|2247|7
1620640800000|2021-05-10 10:00:00|2253|2247|2253|2247|2253|2247|2253|2247|1
1620641100000|2021-05-10 10:05:00|2253.3|2247.3|2254|2248|2254|2248|2253.3|2247.3|2
1620641400000|2021-05-10 10:10:00|2254.4|2248.4|2254.4|2248.4|2254.6|2248.6|2254.4|2248.4|4
1620641700000|2021-05-10 10:15:00|2254.3|2248.3|2253.8|2247.8|2254.3|2248.3|2252.5|2246.5|14
1620642000000|2021-05-10 10:20:00|2253.5|2247.5|2253.5|2247.5|2253.5|2247.5|2253.5|2247.5|1
1620642300000|2021-05-10 10:25:00|2253.8|2247.8|2254|2248|2256|2250|2253.8|2247.8|16
1620642600000|2021-05-10 10:30:00|2253.5|2247.5|2252.5|2246.5|2253.5|2247.5|2252.5|2246.5|5
1620642900000|2021-05-10 10:35:00|2253|2247|2251.8|2245.8|2253|2247|2251.3|2245.3|10
1620643200000|2021-05-10 10:40:00|2251.3|2245.3|2250.3|2244.3|2251.3|2245.3|2249.5|2243.5|13
1620643500000|2021-05-10 10:45:00|2250|2244|2250.4|2244.4|2250.6|2244.6|2249.8|2243.8|13
1620643800000|2021-05-10 10:50:00|2250.8|2244.8|2253.8|2247.8|2253.8|2247.8|2250.8|2244.8|9
1620644100000|2021-05-10 10:55:00|2254.3|2248.3|2255.3|2249.3|2255.3|2249.3|2253.9|2247.9|5
1620644400000|2021-05-10 11:00:00|2255|2249|2254.8|2248.8|2255|2249|2254.8|2248.8|3
1620644700000|2021-05-10 11:05:00|2254.9|2248.9|2255.3|2249.3|2256|2250|2254.8|2248.8|9
1620645000000|2021-05-10 11:10:00|2255.5|2249.5|2254.8|2248.8|2256.3|2250.3|2254.3|2248.3|8
1620645300000|2021-05-10 11:15:00|2255.3|2249.3|2254.5|2248.5|2256.4|2250.4|2254.5|2248.5|5
1620645600000|2021-05-10 11:20:00|2254.3|2248.3|2251.6|2245.6|2254.3|2248.3|2250.9|2244.9|27
1620645900000|2021-05-10 11:25:00|2251.5|2245.5|2249.8|2243.8|2251.5|2245.5|2249.5|2243.5|12
1620646200000|2021-05-10 11:30:00|2250.1|2244.1|2250|2244|2250.3|2244.3|2249.4|2243.4|12
1620646500000|2021-05-10 11:35:00|2249.8|2243.8|2244.5|2238.5|2249.8|2243.8|2244.3|2238.3|34
1620646800000|2021-05-10 11:40:00|2244.8|2238.8|2246.3|2240.3|2246.3|2240.3|2242.6|2236.6|31
1620647100000|2021-05-10 11:45:00|2246.1|2240.1|2249.9|2243.9|2250|2244|2244.3|2238.3|94
1620647400000|2021-05-10 11:50:00|2251.3|2245.3|2249.4|2243.4|2254|2248|2249.4|2243.4|36
1620647700000|2021-05-10 11:55:00|2249.5|2243.5|2247.5|2241.5|2249.5|2243.5|2247.3|2241.3|22
1620648000000|2021-05-10 12:00:00|2247.4|2241.4|2243.8|2237.8|2247.4|2241.4|2243.8|2237.8|37
1620648300000|2021-05-10 12:05:00|2244|2238|2244.3|2238.3|2246|2240|2242.4|2236.4|33
1620648600000|2021-05-10 12:10:00|2244.1|2238.1|2244|2238|2244.5|2238.5|2242.6|2236.6|47
1620648900000|2021-05-10 12:15:00|2244.3|2238.3|2242.6|2236.6|2244.4|2238.4|2242.6|2236.6|17
1620649200000|2021-05-10 12:20:00|2242.8|2236.8|2244.8|2238.8|2244.8|2238.8|2242.8|2236.8|17
1620649500000|2021-05-10 12:25:00|2245|2239|2247.5|2241.5|2248|2242|2244|2238|28
1620649800000|2021-05-10 12:30:00|2247.8|2241.8|2248.3|2242.3|2248.8|2242.8|2247.5|2241.5|23
1620650100000|2021-05-10 12:35:00|2248.8|2242.8|2248.3|2242.3|2248.8|2242.8|2245.8|2239.8|22
1620650400000|2021-05-10 12:40:00|2248|2242|2249.4|2243.4|2249.5|2243.5|2247.3|2241.3|13
1620650700000|2021-05-10 12:45:00|2249.5|2243.5|2248.4|2242.4|2249.5|2243.5|2247.3|2241.3|21
1620651000000|2021-05-10 12:50:00|2248.6|2242.6|2248.6|2242.6|2250.1|2244.1|2247.6|2241.6|19
1620651300000|2021-05-10 12:55:00|2248.4|2242.4|2249.3|2243.3|2250|2244|2248.4|2242.4|15
1620651600000|2021-05-10 13:00:00|2249|2243|2248.3|2242.3|2249|2243|2246.3|2240.3|45
1620651900000|2021-05-10 13:05:00|2248|2242|2240.8|2234.8|2248.3|2242.3|2240.8|2234.8|44
1620652200000|2021-05-10 13:10:00|2240.5|2234.5|2243.6|2237.6|2245.4|2239.4|2240|2234|58
1620652500000|2021-05-10 13:15:00|2243.5|2237.5|2244.8|2238.8|2246|2240|2241.3|2235.3|34
1620652800000|2021-05-10 13:20:00|2244.9|2238.9|2248.3|2242.3|2248.3|2242.3|2244.8|2238.8|35
1620653100000|2021-05-10 13:25:00|2247.8|2241.8|2246.3|2240.3|2247.8|2241.8|2245.3|2239.3|29
1620653400000|2021-05-10 13:30:00|2245.9|2239.9|2244.3|2238.3|2246.4|2240.4|2239.8|2233.8|60
1620653700000|2021-05-10 13:35:00|2244|2238|2239|2233|2244|2238|2239|2233|39
1620654000000|2021-05-10 13:40:00|2239.3|2233.3|2236.5|2230.5|2241|2235|2236.5|2230.5|66
1620654300000|2021-05-10 13:45:00|2236.3|2230.3|2236.6|2230.6|2237.6|2231.6|2231|2225|104
1620654600000|2021-05-10 13:50:00|2236.8|2230.8|2232.3|2226.3|2238|2232|2231.1|2225.1|81
1620654900000|2021-05-10 13:55:00|2232.4|2226.4|2231.3|2225.3|2235.1|2229.1|2231|2225|59
1620655200000|2021-05-10 14:00:00|2231.1|2225.1|2226|2220|2231.1|2225.1|2215.5|2209.5|154
1620655500000|2021-05-10 14:05:00|2225.8|2219.8|2235.1|2229.1|2235.1|2229.1|2225.8|2219.8|47
1620655800000|2021-05-10 14:10:00|2235|2229|2236.8|2230.8|2237.4|2231.4|2232.3|2226.3|61
1620656100000|2021-05-10 14:15:00|2236.5|2230.5|2235|2229|2236.9|2230.9|2234|2228|56
1620656400000|2021-05-10 14:20:00|2235.1|2229.1|2233.3|2227.3|2235.1|2229.1|2231.5|2225.5|62
1620656700000|2021-05-10 14:25:00|2233.8|2227.8|2226.5|2220.5|2234|2228|2226.5|2220.5|65
1620657000000|2021-05-10 14:30:00|2226.8|2220.8|2227.6|2221.6|2230.4|2224.4|2225.1|2219.1|61
1620657300000|2021-05-10 14:35:00|2227.8|2221.8|2227.1|2221.1|2229.8|2223.8|2223.6|2217.6|43
1620657600000|2021-05-10 14:40:00|2227|2221|2222.6|2216.6|2227.4|2221.4|2220.4|2214.4|60
1620657900000|2021-05-10 14:45:00|2222|2216|2213.5|2207.5|2222|2216|2213.5|2207.5|60
1620658200000|2021-05-10 14:50:00|2213.3|2207.3|2211.3|2205.3|2216|2210|2210.4|2204.4|120
1620658500000|2021-05-10 14:55:00|2211.4|2205.4|2215.8|2209.8|2216.8|2210.8|2209.4|2203.4|102
1620658800000|2021-05-10 15:00:00|2215.6|2209.6|2221.5|2215.5|2223.8|2217.8|2215|2209|67
1620659100000|2021-05-10 15:05:00|2220.4|2214.4|2213.4|2207.4|2220.9|2214.9|2212.6|2206.6|61
1620659400000|2021-05-10 15:10:00|2213.5|2207.5|2214.8|2208.8|2219|2213|2213.5|2207.5|78
1620659700000|2021-05-10 15:15:00|2214.5|2208.5|2216.9|2210.9|2219.4|2213.4|2213|2207|197
1620660000000|2021-05-10 15:20:00|2216.8|2210.8|2218|2212|2219|2213|2216|2210|46
1620660300000|2021-05-10 15:25:00|2218.5|2212.5|2215.8|2209.8|2219|2213|2215.8|2209.8|42
1620660600000|2021-05-10 15:30:00|2215.5|2209.5|2213.6|2207.6|2216.3|2210.3|2213.1|2207.1|52
1620660900000|2021-05-10 15:35:00|2213.9|2207.9|2214.6|2208.6|2215.5|2209.5|2213.1|2207.1|36
1620661200000|2021-05-10 15:40:00|2214.8|2208.8|2215.5|2209.5|2218|2212|2214|2208|30
1620661500000|2021-05-10 15:45:00|2215.6|2209.6|2216.8|2210.8|2218|2212|2215.5|2209.5|39
1620661800000|2021-05-10 15:50:00|2217|2211|2218.8|2212.8|2218.8|2212.8|2216.8|2210.8|10
1620662100000|2021-05-10 15:55:00|2219|2213|2219.3|2213.3|2219.3|2213.3|2218.8|2212.8|5
1620662400000|2021-05-10 16:00:00|2219.1|2213.1|2218|2212|2219.1|2213.1|2218|2212|6
1620663000000|2021-05-10 16:10:00|2218.3|2212.3|2213.9|2207.9|2218.3|2212.3|2213.5|2207.5|19
1620663300000|2021-05-10 16:15:00|2214.3|2208.3|2214.3|2208.3|2215|2209|2213.5|2207.5|22
1620663600000|2021-05-10 16:20:00|2214.1|2208.1|2214.4|2208.4|2215|2209|2214.1|2208.1|9
1620663900000|2021-05-10 16:25:00|2214.5|2208.5|2216.6|2210.6|2216.8|2210.8|2214.5|2208.5|34
1620664200000|2021-05-10 16:30:00|2216.8|2210.8|2216.6|2210.6|2218.3|2212.3|2216.6|2210.6|7
1620664500000|2021-05-10 16:35:00|2216.5|2210.5|2216.5|2210.5|2217.4|2211.4|2216.4|2210.4|8
1620664800000|2021-05-10 16:40:00|2217.3|2211.3|2218.3|2212.3|2218.3|2212.3|2217.3|2211.3|3
1620665100000|2021-05-10 16:45:00|2218.5|2212.5|2218.8|2212.8|2219.5|2213.5|2218.5|2212.5|9
1620665400000|2021-05-10 16:50:00|2218.5|2212.5|2220.3|2214.3|2221.3|2215.3|2218.5|2212.5|18
1620665700000|2021-05-10 16:55:00|2220.1|2214.1|2220.5|2214.5|2221.4|2215.4|2219.4|2213.4|29
1620604800000|2021-05-10 00:00:00|2233.5|2222.3|2237.6|2231.6|2238|2232|2233.5|2222.3|3
1620605100000|2021-05-10 00:05:00|2237.5|2231.5|2237.1|2231.1|2237.5|2231.5|2236.9|2230.9|3
1620606000000|2021-05-10 00:20:00|2237.4|2231.4|2240.9|2234.9|2241.9|2235.9|2237.4|2231.4|28
1620606300000|2021-05-10 00:25:00|2240.6|2234.6|2240.8|2234.8|2240.9|2234.9|2240.6|2234.6|3
1620606600000|2021-05-10 00:30:00|2240.9|2234.9|2241.8|2235.8|2241.8|2235.8|2240.9|2234.9|3
1620606900000|2021-05-10 00:35:00|2241.6|2235.6|2241.4|2235.4|2241.6|2235.6|2241.1|2235.1|6
1620607200000|2021-05-10 00:40:00|2241.6|2235.6|2244.1|2238.1|2244.1|2238.1|2241.6|2235.6|9
1620607500000|2021-05-10 00:45:00|2244.3|2238.3|2247.3|2241.3|2247.4|2241.4|2244.3|2238.3|14
1620608100000|2021-05-10 00:55:00|2246.9|2240.9|2247.4|2241.4|2247.4|2241.4|2246.9|2240.9|3
1620608400000|2021-05-10 01:00:00|2247.3|2241.3|2246.1|2240.1|2247.3|2241.3|2244.9|2238.9|61
1620608700000|2021-05-10 01:05:00|2246|2240|2247.8|2241.8|2251.6|2245.6|2246|2240|85
1620609000000|2021-05-10 01:10:00|2248.1|2242.1|2248.8|2242.8|2249.6|2243.6|2248.1|2242.1|26
1620609300000|2021-05-10 01:15:00|2248.5|2242.5|2244.4|2238.4|2248.5|2242.5|2240.9|2234.9|34
1620609600000|2021-05-10 01:20:00|2244.9|2238.9|2245.9|2239.9|2246.9|2240.9|2244.9|2238.9|43
1620609900000|2021-05-10 01:25:00|2246.4|2240.4|2244|2238|2246.5|2240.5|2244|2238|18
1620610200000|2021-05-10 01:30:00|2244.1|2238.1|2245.6|2239.6|2245.6|2239.6|2244.1|2238.1|24
1620610500000|2021-05-10 01:35:00|2245.4|2239.4|2250.9|2244.9|2251.3|2245.3|2245.4|2239.4|34
1620610800000|2021-05-10 01:40:00|2251.1|2245.1|2251.4|2245.4|2252.1|2246.1|2249|2243|19
1620611100000|2021-05-10 01:45:00|2251.8|2245.8|2251.9|2245.9|2252.4|2246.4|2251.8|2245.8|19
1620611400000|2021-05-10 01:50:00|2252.1|2246.1|2251|2245|2252.3|2246.3|2249.1|2243.1|29
1620611700000|2021-05-10 01:55:00|2251.3|2245.3|2251.5|2245.5|2252.6|2246.6|2251.1|2245.1|28
1620612000000|2021-05-10 02:00:00|2251.3|2245.3|2251.4|2245.4|2251.8|2245.8|2251.1|2245.1|32
1620612300000|2021-05-10 02:05:00|2251.9|2245.9|2253.9|2247.9|2253.9|2247.9|2251.1|2245.1|13
1620612600000|2021-05-10 02:10:00|2253.4|2247.4|2256.3|2250.3|2256.4|2250.4|2253.4|2247.4|29
1620612900000|2021-05-10 02:15:00|2257.4|2251.4|2258.9|2252.9|2258.9|2252.9|2257.4|2251.4|3
1620613800000|2021-05-10 02:30:00|2258.4|2252.4|2254.9|2248.9|2258.6|2252.6|2253.1|2247.1|31
1620614100000|2021-05-10 02:35:00|2254.6|2248.6|2254.4|2248.4|2255.1|2249.1|2253.9|2247.9|10
1620614400000|2021-05-10 02:40:00|2254.6|2248.6|2255.6|2249.6|2255.6|2249.6|2254.6|2248.6|5
1620614700000|2021-05-10 02:45:00|2255.4|2249.4|2255.9|2249.9|2256.4|2250.4|2254.9|2248.9|9
1620615000000|2021-05-10 02:50:00|2256.1|2250.1|2255.4|2249.4|2256.4|2250.4|2254.4|2248.4|15
1620615300000|2021-05-10 02:55:00|2255.1|2249.1|2253.9|2247.9|2255.4|2249.4|2253.6|2247.6|5
1620615600000|2021-05-10 03:00:00|2253.6|2247.6|2254.4|2248.4|2254.4|2248.4|2253.6|2247.6|6
1620615900000|2021-05-10 03:05:00|2254.8|2248.8|2255.4|2249.4|2255.6|2249.6|2254.8|2248.8|11
1620616200000|2021-05-10 03:10:00|2255.6|2249.6|2257.4|2251.4|2257.4|2251.4|2255.6|2249.6|29
1620616500000|2021-05-10 03:15:00|2257.3|2251.3|2256.6|2250.6|2257.4|2251.4|2256.1|2250.1|22
1620616800000|2021-05-10 03:20:00|2256.8|2250.8|2258.1|2252.1|2258.1|2252.1|2256.4|2250.4|19
1620617100000|2021-05-10 03:25:00|2258.3|2252.3|2259.4|2253.4|2261.6|2255.6|2258.3|2252.3|68
1620617400000|2021-05-10 03:30:00|2259.1|2253.1|2259|2253|2259.6|2253.6|2257.9|2251.9|26
1620617700000|2021-05-10 03:35:00|2258.9|2252.9|2256.9|2250.9|2258.9|2252.9|2256.9|2250.9|4
1620618000000|2021-05-10 03:40:00|2256.6|2250.6|2256.6|2250.6|2256.6|2250.6|2256.6|2250.6|1
1620618600000|2021-05-10 03:50:00|2256.1|2250.1|2256.1|2250.1|2256.1|2250.1|2255.6|2249.6|12
1620618900000|2021-05-10 03:55:00|2255.9|2249.9|2255.9|2249.9|2256.6|2250.6|2255.9|2249.9|5
1620619200000|2021-05-10 04:00:00|2255.6|2249.6|2254.1|2248.1|2255.6|2249.6|2253.5|2247.5|8
1620619500000|2021-05-10 04:05:00|2253.6|2247.6|2254.1|2248.1|2254.1|2248.1|2253.6|2247.6|3
1620619800000|2021-05-10 04:10:00|2253.6|2247.6|2253.1|2247.1|2253.6|2247.6|2253.1|2247.1|3
1620620100000|2021-05-10 04:15:00|2253.4|2247.4|2252.9|2246.9|2253.4|2247.4|2252.9|2246.9|5
1620620700000|2021-05-10 04:25:00|2252.6|2246.6|2252.9|2246.9|2253.1|2247.1|2252.1|2246.1|9
1620621000000|2021-05-10 04:30:00|2252.5|2246.5|2253|2247|2253.1|2247.1|2252.5|2246.5|5
1620621300000|2021-05-10 04:35:00|2252.9|2246.9|2249.9|2243.9|2252.9|2246.9|2249.6|2243.6|10
1620621600000|2021-05-10 04:40:00|2249.4|2243.4|2247.6|2241.6|2250.4|2244.4|2247.6|2241.6|8
1620621900000|2021-05-10 04:45:00|2247|2241|2246.9|2240.9|2247.4|2241.4|2246.9|2240.9|5
1620622200000|2021-05-10 04:50:00|2248.4|2242.4|2247.9|2241.9|2249.4|2243.4|2247.1|2241.1|29
1620622500000|2021-05-10 04:55:00|2247.4|2241.4|2247.4|2241.4|2248.4|2242.4|2247.4|2241.4|3
1620622800000|2021-05-10 05:00:00|2247.3|2241.3|2246.4|2240.4|2247.3|2241.3|2246.4|2240.4|6
1620623100000|2021-05-10 05:05:00|2246.6|2240.6|2246.8|2240.8|2246.8|2240.8|2246.6|2240.6|2
1620623700000|2021-05-10 05:15:00|2246.6|2240.6|2247.1|2241.1|2247.1|2241.1|2246.6|2240.6|2
1620624000000|2021-05-10 05:20:00|2245.9|2239.9|2246.4|2240.4|2246.4|2240.4|2245.1|2239.1|29
1620624300000|2021-05-10 05:25:00|2246.5|2240.5|2246.5|2240.5|2246.5|2240.5|2246.5|2240.5|1
1620624600000|2021-05-10 05:30:00|2246.9|2240.9|2247.8|2241.8|2250.4|2244.4|2246.9|2240.9|36
1620624900000|2021-05-10 05:35:00|2246.9|2240.9|2248.4|2242.4|2248.4|2242.4|2246.9|2240.9|22
1620625200000|2021-05-10 05:40:00|2248|2242|2253.4|2247.4|2254.9|2248.9|2248|2242|71
1620625500000|2021-05-10 05:45:00|2252.9|2246.9|2252.6|2246.6|2254.1|2248.1|2252.6|2246.6|13
1620625800000|2021-05-10 05:50:00|2252.4|2246.4|2248|2242|2252.4|2246.4|2247.8|2241.8|78
1620626100000|2021-05-10 05:55:00|2248.1|2242.1|2251.5|2245.5|2252.5|2246.5|2248.1|2242.1|33
1620626400000|2021-05-10 06:00:00|2251.6|2245.6|2252.1|2246.1|2254.4|2248.4|2251.4|2245.4|36
1620626700000|2021-05-10 06:05:00|2252.3|2246.3|2252.1|2246.1|2253.1|2247.1|2252.1|2246.1|8
1620627000000|2021-05-10 06:10:00|2251.4|2245.4|2247.3|2241.3|2251.4|2245.4|2246.5|2240.5|56
1620627300000|2021-05-10 06:15:00|2247.6|2241.6|2249|2243|2249|2243|2247.4|2241.4|12
1620627600000|2021-05-10 06:20:00|2248.9|2242.9|2247.6|2241.6|2248.9|2242.9|2246|2240|32
1620627900000|2021-05-10 06:25:00|2247.4|2241.4|2246.9|2240.9|2248.8|2242.8|2246.9|2240.9|33
1620628200000|2021-05-10 06:30:00|2246.6|2240.6|2239.6|2233.6|2246.6|2240.6|2239.4|2233.4|70
1620628500000|2021-05-10 06:35:00|2239.9|2233.9|2238.4|2232.4|2240.1|2234.1|2237.4|2231.4|108
1620628800000|2021-05-10 06:40:00|2238.1|2232.1|2231.8|2225.8|2238.4|2232.4|2229.8|2223.8|133
1620629100000|2021-05-10 06:45:00|2231.4|2225.4|2229.6|2223.6|2233.6|2227.6|2228.4|2222.4|126
1620629400000|2021-05-10 06:50:00|2229.9|2223.9|2233.1|2227.1|2233.9|2227.9|2229.6|2223.6|25
1620629700000|2021-05-10 06:55:00|2235.1|2229.1|2238|2232|2238.8|2232.8|2235.1|2229.1|44
1620630000000|2021-05-10 07:00:00|2238.1|2232.1|2241.6|2235.6|2242.9|2236.9|2235.8|2229.8|56
1620630300000|2021-05-10 07:05:00|2242|2236|2244.8|2238.8|2244.9|2238.9|2238.6|2232.6|40
1620630600000|2021-05-10 07:10:00|2244.5|2238.5|2244.9|2238.9|2246.1|2240.1|2243.6|2237.6|32
1620630900000|2021-05-10 07:15:00|2245|2239|2242.8|2236.8|2245.6|2239.6|2242.3|2236.3|12
1620631200000|2021-05-10 07:20:00|2242.6|2236.6|2242.8|2236.8|2243.3|2237.3|2242.5|2236.5|10
1620631500000|2021-05-10 07:25:00|2243|2237|2242.6|2236.6|2244.5|2238.5|2242.6|2236.6|8
1620631800000|2021-05-10 07:30:00|2242.5|2236.5|2246.6|2240.6|2247.8|2241.8|2241.3|2235.3|40
1620632100000|2021-05-10 07:35:00|2246.8|2240.8|2249.8|2243.8|2250|2244|2246.8|2240.8|9
1620632400000|2021-05-10 07:40:00|2249.6|2243.6|2248.3|2242.3|2249.6|2243.6|2247.4|2241.4|16
1620632700000|2021-05-10 07:45:00|2248.5|2242.5|2246.4|2240.4|2248.5|2242.5|2244.8|2238.8|20
1620633000000|2021-05-10 07:50:00|2246.6|2240.6|2246.4|2240.4|2248.8|2242.8|2245.8|2239.8|22
1620633300000|2021-05-10 07:55:00|2246.5|2240.5|2246.8|2240.8|2247.3|2241.3|2246.4|2240.4|12
1620633600000|2021-05-10 08:00:00|2246.6|2240.6|2245.8|2239.8|2246.6|2240.6|2244.8|2238.8|12
1620633900000|2021-05-10 08:05:00|2245.5|2239.5|2246.8|2240.8|2246.8|2240.8|2245|2239|11
1620634200000|2021-05-10 08:10:00|2246.6|2240.6|2246.3|2240.3|2246.9|2240.9|2244.9|2238.9|21
1620634500000|2021-05-10 08:15:00|2246.8|2240.8|2251.3|2245.3|2251.3|2245.3|2246.8|2240.8|31
1620634800000|2021-05-10 08:20:00|2250.9|2244.9|2248.6|2242.6|2250.9|2244.9|2248.4|2242.4|26
1620635100000|2021-05-10 08:25:00|2248.8|2242.8|2248.3|2242.3|2249.3|2243.3|2248.1|2242.1|16
1620635400000|2021-05-10 08:30:00|2248.6|2242.6|2249|2243|2249.8|2243.8|2248.1|2242.1|14
1620635700000|2021-05-10 08:35:00|2249.3|2243.3|2250.8|2244.8|2250.8|2244.8|2249.3|2243.3|12
1620636000000|2021-05-10 08:40:00|2250.6|2244.6|2247.9|2241.9|2250.6|2244.6|2247.5|2241.5|11
1620636300000|2021-05-10 08:45:00|2247.8|2241.8|2246.8|2240.8|2248|2242|2246.8|2240.8|20
1620636600000|2021-05-10 08:50:00|2246.9|2240.9|2247|2241|2247|2241|2246.9|2240.9|2
1620636900000|2021-05-10 08:55:00|2247.3|2241.3|2248.8|2242.8|2248.8|2242.8|2247|2241|17
1620637200000|2021-05-10 09:00:00|2248.4|2242.4|2247.8|2241.8|2248.5|2242.5|2247.8|2241.8|7
1620637500000|2021-05-10 09:05:00|2247.9|2241.9|2250.3|2244.3|2250.3|2244.3|2247.9|2241.9|11
1620637800000|2021-05-10 09:10:00|2250.5|2244.5|2252|2246|2252|2246|2250.5|2244.5|2
1620638100000|2021-05-10 09:15:00|2252.3|2246.3|2251|2245|2252.3|2246.3|2250.8|2244.8|7
1620638400000|2021-05-10 09:20:00|2251.3|2245.3|2251.4|2245.4|2251.8|2245.8|2251.3|2245.3|5
1620638700000|2021-05-10 09:25:00|2251.6|2245.6|2250.3|2244.3|2251.8|2245.8|2250.3|2244.3|6
1620639000000|2021-05-10 09:30:00|2250.1|2244.1|2251|2245|2251|2245|2249.8|2243.8|5
1620639300000|2021-05-10 09:35:00|2251.3|2245.3|2255.4|2249.4|2255.6|2249.6|2251.3|2245.3|20
1620639600000|2021-05-10 09:40:00|2255.5|2249.5|2253.5|2247.5|2255.5|2249.5|2253|2247|16
1620639900000|2021-05-10 09:45:00|2253.6|2247.6|2254.5|2248.5|2254.8|2248.8|2253.6|2247.6|4
1620640500000|2021-05-10 09:55:00|2254.3|2248.3|2253.1|2247.1|2254.3|2248.3|2253|2247|7
1620640800000|2021-05-10 10:00:00|2253|2247|2253|2247|2253|2247|2253|2247|1
1620641100000|2021-05-10 10:05:00|2253.3|2247.3|2254|2248|2254|2248|2253.3|2247.3|2
1620641400000|2021-05-10 10:10:00|2254.4|2248.4|2254.4|2248.4|2254.6|2248.6|2254.4|2248.4|4
1620641700000|2021-05-10 10:15:00|2254.3|2248.3|2253.8|2247.8|2254.3|2248.3|2252.5|2246.5|14
1620642000000|2021-05-10 10:20:00|2253.5|2247.5|2253.5|2247.5|2253.5|2247.5|2253.5|2247.5|1
1620642300000|2021-05-10 10:25:00|2253.8|2247.8|2254|2248|2256|2250|2253.8|2247.8|16
1620642600000|2021-05-10 10:30:00|2253.5|2247.5|2252.5|2246.5|2253.5|2247.5|2252.5|2246.5|5
1620642900000|2021-05-10 10:35:00|2253|2247|2251.8|2245.8|2253|2247|2251.3|2245.3|10
1620643200000|2021-05-10 10:40:00|2251.3|2245.3|2250.3|2244.3|2251.3|2245.3|2249.5|2243.5|13
1620643500000|2021-05-10 10:45:00|2250|2244|2250.4|2244.4|2250.6|2244.6|2249.8|2243.8|13
1620643800000|2021-05-10 10:50:00|2250.8|2244.8|2253.8|2247.8|2253.8|2247.8|2250.8|2244.8|9
1620644100000|2021-05-10 10:55:00|2254.3|2248.3|2255.3|2249.3|2255.3|2249.3|2253.9|2247.9|5
1620644400000|2021-05-10 11:00:00|2255|2249|2254.8|2248.8|2255|2249|2254.8|2248.8|3
1620644700000|2021-05-10 11:05:00|2254.9|2248.9|2255.3|2249.3|2256|2250|2254.8|2248.8|9
1620645000000|2021-05-10 11:10:00|2255.5|2249.5|2254.8|2248.8|2256.3|2250.3|2254.3|2248.3|8
1620645300000|2021-05-10 11:15:00|2255.3|2249.3|2254.5|2248.5|2256.4|2250.4|2254.5|2248.5|5
1620645600000|2021-05-10 11:20:00|2254.3|2248.3|2251.6|2245.6|2254.3|2248.3|2250.9|2244.9|27
1620645900000|2021-05-10 11:25:00|2251.5|2245.5|2249.8|2243.8|2251.5|2245.5|2249.5|2243.5|12
1620646200000|2021-05-10 11:30:00|2250.1|2244.1|2250|2244|2250.3|2244.3|2249.4|2243.4|12
1620646500000|2021-05-10 11:35:00|2249.8|2243.8|2244.5|2238.5|2249.8|2243.8|2244.3|2238.3|34
1620646800000|2021-05-10 11:40:00|2244.8|2238.8|2246.3|2240.3|2246.3|2240.3|2242.6|2236.6|31
1620647100000|2021-05-10 11:45:00|2246.1|2240.1|2249.9|2243.9|2250|2244|2244.3|2238.3|94
1620647400000|2021-05-10 11:50:00|2251.3|2245.3|2249.4|2243.4|2254|2248|2249.4|2243.4|36
1620647700000|2021-05-10 11:55:00|2249.5|2243.5|2247.5|2241.5|2249.5|2243.5|2247.3|2241.3|22
1620648000000|2021-05-10 12:00:00|2247.4|2241.4|2243.8|2237.8|2247.4|2241.4|2243.8|2237.8|37
1620648300000|2021-05-10 12:05:00|2244|2238|2244.3|2238.3|2246|2240|2242.4|2236.4|33
1620648600000|2021-05-10 12:10:00|2244.1|2238.1|2244|2238|2244.5|2238.5|2242.6|2236.6|47
1620648900000|2021-05-10 12:15:00|2244.3|2238.3|2242.6|2236.6|2244.4|2238.4|2242.6|2236.6|17
1620649200000|2021-05-10 12:20:00|2242.8|2236.8|2244.8|2238.8|2244.8|2238.8|2242.8|2236.8|17
1620649500000|2021-05-10 12:25:00|2245|2239|2247.5|2241.5|2248|2242|2244|2238|28
1620649800000|2021-05-10 12:30:00|2247.8|2241.8|2248.3|2242.3|2248.8|2242.8|2247.5|2241.5|23
1620650100000|2021-05-10 12:35:00|2248.8|2242.8|2248.3|2242.3|2248.8|2242.8|2245.8|2239.8|22
1620650400000|2021-05-10 12:40:00|2248|2242|2249.4|2243.4|2249.5|2243.5|2247.3|2241.3|13
1620650700000|2021-05-10 12:45:00|2249.5|2243.5|2248.4|2242.4|2249.5|2243.5|2247.3|2241.3|21
1620651000000|2021-05-10 12:50:00|2248.6|2242.6|2248.6|2242.6|2250.1|2244.1|2247.6|2241.6|19
1620651300000|2021-05-10 12:55:00|2248.4|2242.4|2249.3|2243.3|2250|2244|2248.4|2242.4|15
1620651600000|2021-05-10 13:00:00|2249|2243|2248.3|2242.3|2249|2243|2246.3|2240.3|45
1620651900000|2021-05-10 13:05:00|2248|2242|2240.8|2234.8|2248.3|2242.3|2240.8|2234.8|44
1620652200000|2021-05-10 13:10:00|2240.5|2234.5|2243.6|2237.6|2245.4|2239.4|2240|2234|58
1620652500000|2021-05-10 13:15:00|2243.5|2237.5|2244.8|2238.8|2246|2240|2241.3|2235.3|34
1620652800000|2021-05-10 13:20:00|2244.9|2238.9|2248.3|2242.3|2248.3|2242.3|2244.8|2238.8|35
1620653100000|2021-05-10 13:25:00|2247.8|2241.8|2246.3|2240.3|2247.8|2241.8|2245.3|2239.3|29
1620653400000|2021-05-10 13:30:00|2245.9|2239.9|2244.3|2238.3|2246.4|2240.4|2239.8|2233.8|60
1620653700000|2021-05-10 13:35:00|2244|2238|2239|2233|2244|2238|2239|2233|39
1620654000000|2021-05-10 13:40:00|2239.3|2233.3|2236.5|2230.5|2241|2235|2236.5|2230.5|66
1620654300000|2021-05-10 13:45:00|2236.3|2230.3|2236.6|2230.6|2237.6|2231.6|2231|2225|104
1620654600000|2021-05-10 13:50:00|2236.8|2230.8|2232.3|2226.3|2238|2232|2231.1|2225.1|81
1620654900000|2021-05-10 13:55:00|2232.4|2226.4|2231.3|2225.3|2235.1|2229.1|2231|2225|59
1620655200000|2021-05-10 14:00:00|2231.1|2225.1|2226|2220|2231.1|2225.1|2215.5|2209.5|154
1620655500000|2021-05-10 14:05:00|2225.8|2219.8|2235.1|2229.1|2235.1|2229.1|2225.8|2219.8|47
1620655800000|2021-05-10 14:10:00|2235|2229|2236.8|2230.8|2237.4|2231.4|2232.3|2226.3|61
1620656100000|2021-05-10 14:15:00|2236.5|2230.5|2235|2229|2236.9|2230.9|2234|2228|56
1620656400000|2021-05-10 14:20:00|2235.1|2229.1|2233.3|2227.3|2235.1|2229.1|2231.5|2225.5|62
1620656700000|2021-05-10 14:25:00|2233.8|2227.8|2226.5|2220.5|2234|2228|2226.5|2220.5|65
1620657000000|2021-05-10 14:30:00|2226.8|2220.8|2227.6|2221.6|2230.4|2224.4|2225.1|2219.1|61
1620657300000|2021-05-10 14:35:00|2227.8|2221.8|2227.1|2221.1|2229.8|2223.8|2223.6|2217.6|43
1620657600000|2021-05-10 14:40:00|2227|2221|2222.6|2216.6|2227.4|2221.4|2220.4|2214.4|60
1620657900000|2021-05-10 14:45:00|2222|2216|2213.5|2207.5|2222|2216|2213.5|2207.5|60
1620658200000|2021-05-10 14:50:00|2213.3|2207.3|2211.3|2205.3|2216|2210|2210.4|2204.4|120
1620658500000|2021-05-10 14:55:00|2211.4|2205.4|2215.8|2209.8|2216.8|2210.8|2209.4|2203.4|102
1620658800000|2021-05-10 15:00:00|2215.6|2209.6|2221.5|2215.5|2223.8|2217.8|2215|2209|67
1620659100000|2021-05-10 15:05:00|2220.4|2214.4|2213.4|2207.4|2220.9|2214.9|2212.6|2206.6|61
1620659400000|2021-05-10 15:10:00|2213.5|2207.5|2214.8|2208.8|2219|2213|2213.5|2207.5|78
1620659700000|2021-05-10 15:15:00|2214.5|2208.5|2216.9|2210.9|2219.4|2213.4|2213|2207|197
1620660000000|2021-05-10 15:20:00|2216.8|2210.8|2218|2212|2219|2213|2216|2210|46
1620660300000|2021-05-10 15:25:00|2218.5|2212.5|2215.8|2209.8|2219|2213|2215.8|2209.8|42
1620660600000|2021-05-10 15:30:00|2215.5|2209.5|2213.6|2207.6|2216.3|2210.3|2213.1|2207.1|52
1620660900000|2021-05-10 15:35:00|2213.9|2207.9|2214.6|2208.6|2215.5|2209.5|2213.1|2207.1|36
1620661200000|2021-05-10 15:40:00|2214.8|2208.8|2215.5|2209.5|2218|2212|2214|2208|30
1620661500000|2021-05-10 15:45:00|2215.6|2209.6|2216.8|2210.8|2218|2212|2215.5|2209.5|39
1620661800000|2021-05-10 15:50:00|2217|2211|2218.8|2212.8|2218.8|2212.8|2216.8|2210.8|10
1620662100000|2021-05-10 15:55:00|2219|2213|2219.3|2213.3|2219.3|2213.3|2218.8|2212.8|5
1620662400000|2021-05-10 16:00:00|2219.1|2213.1|2218|2212|2219.1|2213.1|2218|2212|6
1620663000000|2021-05-10 16:10:00|2218.3|2212.3|2213.9|2207.9|2218.3|2212.3|2213.5|2207.5|19
1620663300000|2021-05-10 16:15:00|2214.3|2208.3|2214.3|2208.3|2215|2209|2213.5|2207.5|22
1620663600000|2021-05-10 16:20:00|2214.1|2208.1|2214.4|2208.4|2215|2209|2214.1|2208.1|9
1620663900000|2021-05-10 16:25:00|2214.5|2208.5|2216.6|2210.6|2216.8|2210.8|2214.5|2208.5|34
1620664200000|2021-05-10 16:30:00|2216.8|2210.8|2216.6|2210.6|2218.3|2212.3|2216.6|2210.6|7
1620664500000|2021-05-10 16:35:00|2216.5|2210.5|2216.5|2210.5|2217.4|2211.4|2216.4|2210.4|8
1620664800000|2021-05-10 16:40:00|2217.3|2211.3|2218.3|2212.3|2218.3|2212.3|2217.3|2211.3|3
1620665100000|2021-05-10 16:45:00|2218.5|2212.5|2218.8|2212.8|2219.5|2213.5|2218.5|2212.5|9
1620665400000|2021-05-10 16:50:00|2218.5|2212.5|2220.3|2214.3|2221.3|2215.3|2218.5|2212.5|18
1620665700000|2021-05-10 16:55:00|2220.1|2214.1|2220.5|2214.5|2221.4|2215.4|2219.4|2213.4|29
1620691200000|2021-05-11 00:00:00|2217.4|2211.4|2218.9|2212.9|2218.9|2212.9|2217.4|2211.4|2
1620691500000|2021-05-11 00:05:00|2215.9|2209.9|2217.1|2211.1|2217.1|2211.1|2215.9|2209.9|6
1620691800000|2021-05-11 00:10:00|2217.4|2211.4|2220.1|2214.1|2220.1|2214.1|2217.4|2211.4|7
1620693300000|2021-05-11 00:35:00|2220.4|2214.4|2220.1|2214.1|2220.4|2214.4|2220.1|2214.1|2
1620693600000|2021-05-11 00:40:00|2219.9|2213.9|2220.4|2214.4|2220.4|2214.4|2219.8|2213.8|11
1620694200000|2021-05-11 00:50:00|2220.1|2214.1|2217.1|2211.1|2220.1|2214.1|2216.9|2210.9|6
1620694500000|2021-05-11 00:55:00|2216.1|2210.1|2215.4|2209.4|2216.1|2210.1|2215.4|2209.4|3
1620694800000|2021-05-11 01:00:00|2216.3|2210.3|2215.4|2209.4|2216.3|2210.3|2213.1|2207.1|43
1620695100000|2021-05-11 01:05:00|2215.6|2209.6|2219.1|2213.1|2219.4|2213.4|2215.6|2209.6|41
1620695400000|2021-05-11 01:10:00|2219.4|2213.4|2224.6|2218.6|2225.9|2219.9|2219.3|2213.3|30
1620695700000|2021-05-11 01:15:00|2224.5|2218.5|2225.8|2219.8|2226.4|2220.4|2223.6|2217.6|18
1620696000000|2021-05-11 01:20:00|2225.9|2219.9|2224.8|2218.8|2226.3|2220.3|2224.4|2218.4|21
1620696300000|2021-05-11 01:25:00|2224.4|2218.4|2223.1|2217.1|2224.4|2218.4|2221.9|2215.9|14
1620696600000|2021-05-11 01:30:00|2224.5|2218.5|2227.4|2221.4|2227.4|2221.4|2223.4|2217.4|21
1620696900000|2021-05-11 01:35:00|2227.3|2221.3|2224.6|2218.6|2227.3|2221.3|2224.5|2218.5|37
1620697200000|2021-05-11 01:40:00|2224.5|2218.5|2223.5|2217.5|2224.5|2218.5|2223.5|2217.5|6
1620697500000|2021-05-11 01:45:00|2223.4|2217.4|2220.9|2214.9|2223.4|2217.4|2218.6|2212.6|32
1620697800000|2021-05-11 01:50:00|2220.8|2214.8|2220.6|2214.6|2221|2215|2220.5|2214.5|10
1620698100000|2021-05-11 01:55:00|2219.9|2213.9|2219.1|2213.1|2219.9|2213.9|2218.1|2212.1|16
1620698400000|2021-05-11 02:00:00|2219.4|2213.4|2216.9|2210.9|2219.6|2213.6|2216.6|2210.6|31
1620698700000|2021-05-11 02:05:00|2217.1|2211.1|2217.1|2211.1|2218.1|2212.1|2217|2211|29
1620699000000|2021-05-11 02:10:00|2217.3|2211.3|2217.9|2211.9|2218|2212|2217.3|2211.3|5
1620700200000|2021-05-11 02:30:00|2217.4|2211.4|2217.6|2211.6|2217.6|2211.6|2216.8|2210.8|16
1620700500000|2021-05-11 02:35:00|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2216.9|2210.9|3
1620700800000|2021-05-11 02:40:00|2217.6|2211.6|2219.6|2213.6|2219.6|2213.6|2217.6|2211.6|9
1620701400000|2021-05-11 02:50:00|2219.9|2213.9|2220.4|2214.4|2220.4|2214.4|2219.9|2213.9|4
1620701700000|2021-05-11 02:55:00|2220.5|2214.5|2221.9|2215.9|2222|2216|2220.5|2214.5|6
1620702000000|2021-05-11 03:00:00|2221.3|2215.3|2222.1|2216.1|2222.1|2216.1|2221.3|2215.3|6
1620702300000|2021-05-11 03:05:00|2221.9|2215.9|2222.1|2216.1|2222.1|2216.1|2221.5|2215.5|11
1620702600000|2021-05-11 03:10:00|2221.9|2215.9|2221.1|2215.1|2222.4|2216.4|2221.1|2215.1|19
1620702900000|2021-05-11 03:15:00|2221.6|2215.6|2223.6|2217.6|2223.6|2217.6|2221.6|2215.6|15
1620703200000|2021-05-11 03:20:00|2223.4|2217.4|2226.5|2220.5|2226.5|2220.5|2223.1|2217.1|21
1620703500000|2021-05-11 03:25:00|2226.6|2220.6|2226.9|2220.9|2226.9|2220.9|2224.9|2218.9|78
1620703800000|2021-05-11 03:30:00|2226.4|2220.4|2225.6|2219.6|2226.9|2220.9|2225.6|2219.6|8
1620704700000|2021-05-11 03:45:00|2225.4|2219.4|2225|2219|2225.4|2219.4|2225|2219|3
1620705000000|2021-05-11 03:50:00|2224.8|2218.8|2224.9|2218.9|2224.9|2218.9|2224.8|2218.8|2
1620705300000|2021-05-11 03:55:00|2224.8|2218.8|2224.3|2218.3|2224.8|2218.8|2224.1|2218.1|5
1620705900000|2021-05-11 04:05:00|2224.4|2218.4|2224.6|2218.6|2224.6|2218.6|2224.4|2218.4|2
1620706500000|2021-05-11 04:15:00|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|1
1620707400000|2021-05-11 04:30:00|2225.3|2219.3|2222.4|2216.4|2225.3|2219.3|2222.4|2216.4|7
1620707700000|2021-05-11 04:35:00|2223.4|2217.4|2222.4|2216.4|2223.4|2217.4|2222.4|2216.4|2
1620708300000|2021-05-11 04:45:00|2223.1|2217.1|2222.4|2216.4|2223.1|2217.1|2222.4|2216.4|2
1620708900000|2021-05-11 04:55:00|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|1
1620709200000|2021-05-11 05:00:00|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|1
1620709800000|2021-05-11 05:10:00|2222.9|2216.9|2225.6|2219.6|2225.6|2219.6|2222.4|2216.4|6
1620710100000|2021-05-11 05:15:00|2225.8|2219.8|2229.4|2223.4|2229.4|2223.4|2225.8|2219.8|9
1620710700000|2021-05-11 05:25:00|2228.4|2222.4|2227.9|2221.9|2229.4|2223.4|2227.6|2221.6|8
1620711000000|2021-05-11 05:30:00|2227.6|2221.6|2228.6|2222.6|2229.8|2223.8|2227|2221|78
1620711300000|2021-05-11 05:35:00|2228.3|2222.3|2229.4|2223.4|2229.5|2223.5|2225.6|2219.6|52
1620711600000|2021-05-11 05:40:00|2229.6|2223.6|2228.1|2222.1|2230.8|2224.8|2228.1|2222.1|33
1620711900000|2021-05-11 05:45:00|2228.4|2222.4|2230.1|2224.1|2230.4|2224.4|2227.4|2221.4|69
1620712200000|2021-05-11 05:50:00|2230|2224|2228.6|2222.6|2230.3|2224.3|2227.5|2221.5|46
1620712500000|2021-05-11 05:55:00|2228.9|2222.9|2230|2224|2233.6|2227.6|2228.9|2222.9|78
1620712800000|2021-05-11 06:00:00|2230.1|2224.1|2229.5|2223.5|2231.9|2225.9|2228.1|2222.1|109
1620713100000|2021-05-11 06:05:00|2229.6|2223.6|2227.9|2221.9|2229.6|2223.6|2227.1|2221.1|29
1620713400000|2021-05-11 06:10:00|2227.6|2221.6|2226.4|2220.4|2227.6|2221.6|2225.9|2219.9|31
1620713700000|2021-05-11 06:15:00|2226.6|2220.6|2225.9|2219.9|2227|2221|2225.6|2219.6|19
1620714000000|2021-05-11 06:20:00|2226.4|2220.4|2227.1|2221.1|2227.6|2221.6|2226.4|2220.4|5
1620714300000|2021-05-11 06:25:00|2226.4|2220.4|2223.6|2217.6|2226.4|2220.4|2223.4|2217.4|15
1620714600000|2021-05-11 06:30:00|2223.4|2217.4|2220.6|2214.6|2224.1|2218.1|2220.5|2214.5|28
1620714900000|2021-05-11 06:35:00|2220.1|2214.1|2221.3|2215.3|2221.3|2215.3|2220.1|2214.1|20
1620715200000|2021-05-11 06:40:00|2221|2215|2219.1|2213.1|2221.9|2215.9|2218.9|2212.9|17
1620715500000|2021-05-11 06:45:00|2219.4|2213.4|2220.6|2214.6|2221.6|2215.6|2219.1|2213.1|26
1620715800000|2021-05-11 06:50:00|2220.9|2214.9|2222.1|2216.1|2223.4|2217.4|2220.9|2214.9|20
1620716100000|2021-05-11 06:55:00|2221.9|2215.9|2226.3|2220.3|2226.3|2220.3|2221.9|2215.9|23
1620716400000|2021-05-11 07:00:00|2226.5|2220.5|2228.5|2222.5|2228.8|2222.8|2224.5|2218.5|37
1620716700000|2021-05-11 07:05:00|2228.4|2222.4|2224|2218|2229.4|2223.4|2224|2218|40
1620717000000|2021-05-11 07:10:00|2224.3|2218.3|2223.6|2217.6|2225.5|2219.5|2220.6|2214.6|37
1620717300000|2021-05-11 07:15:00|2223.8|2217.8|2220|2214|2224.3|2218.3|2219.3|2213.3|30
1620717600000|2021-05-11 07:20:00|2219.8|2213.8|2224.1|2218.1|2225|2219|2219.8|2213.8|36
1620717900000|2021-05-11 07:25:00|2224.4|2218.4|2228.5|2222.5|2228.5|2222.5|2224.1|2218.1|26
1620718200000|2021-05-11 07:30:00|2228.9|2222.9|2229.8|2223.8|2230.8|2224.8|2228.8|2222.8|29
1620718500000|2021-05-11 07:35:00|2230|2224|2229|2223|2232|2226|2229|2223|27
1620718800000|2021-05-11 07:40:00|2229.9|2223.9|2231.8|2225.8|2232.3|2226.3|2229.9|2223.9|10
1620719100000|2021-05-11 07:45:00|2231.9|2225.9|2231.6|2225.6|2232.3|2226.3|2230|2224|27
1620719400000|2021-05-11 07:50:00|2231.4|2225.4|2231|2225|2231.5|2225.5|2230|2224|24
1620719700000|2021-05-11 07:55:00|2230.8|2224.8|2231.8|2225.8|2232.6|2226.6|2230.5|2224.5|20
1620720000000|2021-05-11 08:00:00|2232|2226|2235|2229|2235.8|2229.8|2231.5|2225.5|39
1620720300000|2021-05-11 08:05:00|2235.3|2229.3|2237.4|2231.4|2237.4|2231.4|2233.8|2227.8|49
1620720600000|2021-05-11 08:10:00|2237.5|2231.5|2237.3|2231.3|2237.9|2231.9|2236.5|2230.5|27
1620720900000|2021-05-11 08:15:00|2237.4|2231.4|2237.8|2231.8|2237.9|2231.9|2235.8|2229.8|23
1620721200000|2021-05-11 08:20:00|2237.1|2231.1|2236.6|2230.6|2237.1|2231.1|2235.1|2229.1|24
1620721500000|2021-05-11 08:25:00|2236.5|2230.5|2235|2229|2237.3|2231.3|2234.8|2228.8|20
1620721800000|2021-05-11 08:30:00|2235.3|2229.3|2236.9|2230.9|2237.5|2231.5|2235|2229|24
1620722100000|2021-05-11 08:35:00|2237.3|2231.3|2237.8|2231.8|2238.3|2232.3|2237.3|2231.3|18
1620722400000|2021-05-11 08:40:00|2237.9|2231.9|2237.3|2231.3|2238.1|2232.1|2236.9|2230.9|11
1620722700000|2021-05-11 08:45:00|2237.4|2231.4|2237.8|2231.8|2239|2233|2237.4|2231.4|18
1620723000000|2021-05-11 08:50:00|2238.1|2232.1|2239.9|2233.9|2239.9|2233.9|2238|2232|10
1620723300000|2021-05-11 08:55:00|2240|2234|2239|2233|2240.8|2234.8|2238.8|2232.8|11
1620723600000|2021-05-11 09:00:00|2239.3|2233.3|2240.4|2234.4|2240.6|2234.6|2238.9|2232.9|24
1620723900000|2021-05-11 09:05:00|2240.1|2234.1|2236.9|2230.9|2240.1|2234.1|2236|2230|37
1620724200000|2021-05-11 09:10:00|2236.8|2230.8|2240.1|2234.1|2240.6|2234.6|2236.8|2230.8|25
1620724500000|2021-05-11 09:15:00|2240.5|2234.5|2241|2235|2242.5|2236.5|2239.8|2233.8|34
1620724800000|2021-05-11 09:20:00|2240.9|2234.9|2241|2235|2242.8|2236.8|2239.5|2233.5|42
1620725100000|2021-05-11 09:25:00|2242|2236|2240.9|2234.9|2242|2236|2240.3|2234.3|17
1620725400000|2021-05-11 09:30:00|2241|2235|2245.8|2239.8|2245.8|2239.8|2241|2235|24
1620725700000|2021-05-11 09:35:00|2245.4|2239.4|2246|2240|2247.4|2241.4|2245.4|2239.4|25
1620726000000|2021-05-11 09:40:00|2245.9|2239.9|2244.6|2238.6|2245.9|2239.9|2244.3|2238.3|14
1620726300000|2021-05-11 09:45:00|2244.8|2238.8|2242.6|2236.6|2245.8|2239.8|2242|2236|20
1620726600000|2021-05-11 09:50:00|2243.3|2237.3|2243.3|2237.3|2243.5|2237.5|2242.6|2236.6|8
1620726900000|2021-05-11 09:55:00|2243.8|2237.8|2244|2238|2244.3|2238.3|2242.9|2236.9|10
1620727200000|2021-05-11 10:00:00|2244.3|2238.3|2245.3|2239.3|2246.6|2240.6|2243.9|2237.9|17
1620727500000|2021-05-11 10:05:00|2245|2239|2245|2239|2245.1|2239.1|2244.5|2238.5|7
1620727800000|2021-05-11 10:10:00|2245.3|2239.3|2246.3|2240.3|2246.9|2240.9|2245.3|2239.3|12
1620728100000|2021-05-11 10:15:00|2246.5|2240.5|2247|2241|2247.8|2241.8|2246.5|2240.5|9
1620728400000|2021-05-11 10:20:00|2246.9|2240.9|2247.3|2241.3|2247.4|2241.4|2246.9|2240.9|5
1620728700000|2021-05-11 10:25:00|2247.4|2241.4|2246.8|2240.8|2247.4|2241.4|2246.8|2240.8|5
1620729000000|2021-05-11 10:30:00|2247|2241|2247.3|2241.3|2247.3|2241.3|2246.8|2240.8|4
1620729300000|2021-05-11 10:35:00|2247.5|2241.5|2246.5|2240.5|2247.6|2241.6|2246.5|2240.5|11
1620729600000|2021-05-11 10:40:00|2246|2240|2244.3|2238.3|2246.3|2240.3|2244.3|2238.3|14
1620729900000|2021-05-11 10:45:00|2244.4|2238.4|2244.1|2238.1|2245|2239|2242.5|2236.5|35
1620730200000|2021-05-11 10:50:00|2243.9|2237.9|2242.5|2236.5|2244|2238|2242.5|2236.5|8
1620730500000|2021-05-11 10:55:00|2242.3|2236.3|2241.3|2235.3|2242.3|2236.3|2240.8|2234.8|12
1620730800000|2021-05-11 11:00:00|2241.4|2235.4|2242.8|2236.8|2243.4|2237.4|2241|2235|17
1620731100000|2021-05-11 11:05:00|2242.5|2236.5|2240.5|2234.5|2242.5|2236.5|2240.3|2234.3|4
1620731400000|2021-05-11 11:10:00|2240.4|2234.4|2240.5|2234.5|2240.5|2234.5|2240.3|2234.3|4
1620731700000|2021-05-11 11:15:00|2240.8|2234.8|2240.6|2234.6|2240.9|2234.9|2240.4|2234.4|8
1620732000000|2021-05-11 11:20:00|2240.5|2234.5|2240.6|2234.6|2240.6|2234.6|2240.5|2234.5|6
1620732300000|2021-05-11 11:25:00|2240.8|2234.8|2240.9|2234.9|2240.9|2234.9|2240.5|2234.5|5
1620732600000|2021-05-11 11:30:00|2241.1|2235.1|2240.6|2234.6|2243.4|2237.4|2240.3|2234.3|18
1620732900000|2021-05-11 11:35:00|2240.8|2234.8|2240.5|2234.5|2242|2236|2239.3|2233.3|17
1620733200000|2021-05-11 11:40:00|2240|2234|2241.3|2235.3|2241.3|2235.3|2239.5|2233.5|10
1620733500000|2021-05-11 11:45:00|2241.1|2235.1|2240|2234|2241.6|2235.6|2238.5|2232.5|64
1620733800000|2021-05-11 11:50:00|2240.1|2234.1|2235.1|2229.1|2240.3|2234.3|2235|2229|26
1620734100000|2021-05-11 11:55:00|2235|2229|2235.3|2229.3|2238.5|2232.5|2235|2229|39
1620734400000|2021-05-11 12:00:00|2235.5|2229.5|2236|2230|2236.3|2230.3|2235.3|2229.3|22
1620734700000|2021-05-11 12:05:00|2236.3|2230.3|2238|2232|2240.8|2234.8|2236.3|2230.3|35
1620735000000|2021-05-11 12:10:00|2237.8|2231.8|2239.8|2233.8|2241.4|2235.4|2236.4|2230.4|37
1620735300000|2021-05-11 12:15:00|2239.9|2233.9|2238|2232|2241.8|2235.8|2238|2232|30
1620735600000|2021-05-11 12:20:00|2237.9|2231.9|2235.8|2229.8|2240.4|2234.4|2235.8|2229.8|36
1620735900000|2021-05-11 12:25:00|2235.5|2229.5|2235.8|2229.8|2236.8|2230.8|2235|2229|28
1620736200000|2021-05-11 12:30:00|2235.9|2229.9|2236|2230|2238|2232|2235.1|2229.1|24
1620736500000|2021-05-11 12:35:00|2236.3|2230.3|2235.6|2229.6|2237.1|2231.1|2235.6|2229.6|18
1620736800000|2021-05-11 12:40:00|2235.8|2229.8|2235.1|2229.1|2236.1|2230.1|2233.5|2227.5|34
1620737100000|2021-05-11 12:45:00|2235.4|2229.4|2234.5|2228.5|2235.8|2229.8|2234.4|2228.4|19
1620737400000|2021-05-11 12:50:00|2234.6|2228.6|2235.5|2229.5|2236.4|2230.4|2234.6|2228.6|23
1620737700000|2021-05-11 12:55:00|2235.6|2229.6|2232.8|2226.8|2235.6|2229.6|2229.8|2223.8|60
1620738000000|2021-05-11 13:00:00|2233.4|2227.4|2231.4|2225.4|2234.4|2228.4|2229.8|2223.8|70
1620738300000|2021-05-11 13:05:00|2232.5|2226.5|2229.1|2223.1|2232.5|2226.5|2229.1|2223.1|45
1620738600000|2021-05-11 13:10:00|2229|2223|2231|2225|2231.8|2225.8|2226.5|2220.5|99
1620738900000|2021-05-11 13:15:00|2231.3|2225.3|2226.5|2220.5|2231.5|2225.5|2223.9|2217.9|77
1620739200000|2021-05-11 13:20:00|2226.8|2220.8|2220.1|2214.1|2227.8|2221.8|2219.3|2213.3|55
1620739500000|2021-05-11 13:25:00|2220|2214|2221.4|2215.4|2223.6|2217.6|2220|2214|51
1620739800000|2021-05-11 13:30:00|2221.5|2215.5|2219.8|2213.8|2225.3|2219.3|2219.5|2213.5|45
1620740100000|2021-05-11 13:35:00|2218.4|2212.4|2222.4|2216.4|2222.8|2216.8|2218.3|2212.3|51
1620740400000|2021-05-11 13:40:00|2222.8|2216.8|2227.1|2221.1|2227.5|2221.5|2222.5|2216.5|35
1620740700000|2021-05-11 13:45:00|2227.4|2221.4|2226.4|2220.4|2231.1|2225.1|2226.4|2220.4|47
1620741000000|2021-05-11 13:50:00|2226.5|2220.5|2228.6|2222.6|2231.3|2225.3|2226.5|2220.5|58
1620741300000|2021-05-11 13:55:00|2228.8|2222.8|2235.3|2229.3|2236.1|2230.1|2228|2222|66
1620741600000|2021-05-11 14:00:00|2233.9|2227.9|2235.5|2229.5|2236.8|2230.8|2229.4|2223.4|57
1620741900000|2021-05-11 14:05:00|2235.4|2229.4|2233.4|2227.4|2238.4|2232.4|2233.4|2227.4|52
1620742200000|2021-05-11 14:10:00|2233.5|2227.5|2234.3|2228.3|2238.3|2232.3|2233.3|2227.3|40
1620742500000|2021-05-11 14:15:00|2234.5|2228.5|2233.5|2227.5|2234.9|2228.9|2229|2223|50
1620742800000|2021-05-11 14:20:00|2233.3|2227.3|2232.3|2226.3|2235.1|2229.1|2232.3|2226.3|21
1620743100000|2021-05-11 14:25:00|2232.6|2226.6|2229.9|2223.9|2232.6|2226.6|2228.4|2222.4|41
1620743400000|2021-05-11 14:30:00|2230.3|2224.3|2230.4|2224.4|2231.3|2225.3|2228.1|2222.1|31
1620743700000|2021-05-11 14:35:00|2230.3|2224.3|2226.1|2220.1|2231.5|2225.5|2225.4|2219.4|64
1620744000000|2021-05-11 14:40:00|2226.4|2220.4|2238.1|2232.1|2239|2233|2226.4|2220.4|81
1620744300000|2021-05-11 14:45:00|2238|2232|2236.3|2230.3|2238.5|2232.5|2234|2228|55
1620744600000|2021-05-11 14:50:00|2236.8|2230.8|2237.3|2231.3|2238.4|2232.4|2236.3|2230.3|33
1620744900000|2021-05-11 14:55:00|2237.1|2231.1|2230|2224|2238.5|2232.5|2230|2224|46
1620745200000|2021-05-11 15:00:00|2229.8|2223.8|2233.8|2227.8|2236.3|2230.3|2229.8|2223.8|26
1620745500000|2021-05-11 15:05:00|2233.4|2227.4|2234.6|2228.6|2235.3|2229.3|2233.1|2227.1|20
1620745800000|2021-05-11 15:10:00|2234.5|2228.5|2227|2221|2234.5|2228.5|2227|2221|43
1620746100000|2021-05-11 15:15:00|2226.9|2220.9|2222.5|2216.5|2230.5|2224.5|2222.3|2216.3|126
1620746400000|2021-05-11 15:20:00|2223.8|2217.8|2224|2218|2225.8|2219.8|2222.4|2216.4|58
1620746700000|2021-05-11 15:25:00|2223.8|2217.8|2224.1|2218.1|2224.3|2218.3|2223.5|2217.5|8
1620747000000|2021-05-11 15:30:00|2224.3|2218.3|2223.8|2217.8|2225.4|2219.4|2223.3|2217.3|20
1620747300000|2021-05-11 15:35:00|2223.5|2217.5|2223.1|2217.1|2224.3|2218.3|2222.8|2216.8|23
1620747600000|2021-05-11 15:40:00|2223.3|2217.3|2220.8|2214.8|2223.3|2217.3|2220.1|2214.1|19
1620747900000|2021-05-11 15:45:00|2220.4|2214.4|2220.8|2214.8|2220.8|2214.8|2217.8|2211.8|47
1620748200000|2021-05-11 15:50:00|2220.6|2214.6|2220.8|2214.8|2220.8|2214.8|2220.6|2214.6|2
1620748500000|2021-05-11 15:55:00|2220.6|2214.6|2220|2214|2220.6|2214.6|2219.3|2213.3|13
1620748800000|2021-05-11 16:00:00|2219.9|2213.9|2218.5|2212.5|2219.9|2213.9|2218.5|2212.5|11
1620749100000|2021-05-11 16:05:00|2218.8|2212.8|2219.5|2213.5|2219.5|2213.5|2218.8|2212.8|9
1620749400000|2021-05-11 16:10:00|2219.6|2213.6|2218.4|2212.4|2220|2214|2217.9|2211.9|13
1620749700000|2021-05-11 16:15:00|2218.1|2212.1|2218.8|2212.8|2218.8|2212.8|2218.1|2212.1|19
1620750000000|2021-05-11 16:20:00|2219|2213|2219.5|2213.5|2219.5|2213.5|2219|2213|3
1620750300000|2021-05-11 16:25:00|2219.3|2213.3|2219.1|2213.1|2219.5|2213.5|2219|2213|8
1620750600000|2021-05-11 16:30:00|2219.3|2213.3|2219.8|2213.8|2219.8|2213.8|2219.3|2213.3|2
1620751200000|2021-05-11 16:40:00|2220|2214|2221.3|2215.3|2221.3|2215.3|2220|2214|5
1620751500000|2021-05-11 16:45:00|2221.5|2215.5|2219.8|2213.8|2221.5|2215.5|2219.8|2213.8|9
1620751800000|2021-05-11 16:50:00|2220.5|2214.5|2220.5|2214.5|2221.3|2215.3|2219.8|2213.8|40
1620752100000|2021-05-11 16:55:00|2220.4|2214.4|2219.9|2213.9|2220.4|2214.4|2219.9|2213.9|9
1620777600000|2021-05-12 00:00:00|2220|2214|2220.1|2214.1|2220.1|2214.1|2220|2214|2
1620777900000|2021-05-12 00:05:00|2220.4|2214.4|2223.6|2217.6|2223.9|2217.9|2220.4|2214.4|8
1620778200000|2021-05-12 00:10:00|2223.5|2217.5|2223.9|2217.9|2223.9|2217.9|2223.5|2217.5|6
1620778500000|2021-05-12 00:15:00|2223.8|2217.8|2222|2216|2223.8|2217.8|2222|2216|7
1620778800000|2021-05-12 00:20:00|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|1
1620779700000|2021-05-12 00:35:00|2222.6|2216.6|2223.6|2217.6|2223.6|2217.6|2222.1|2216.1|10
1620780000000|2021-05-12 00:40:00|2223.4|2217.4|2222.8|2216.8|2223.4|2217.4|2222.6|2216.6|3
1620780300000|2021-05-12 00:45:00|2223|2217|2223|2217|2223|2217|2223|2217|1
1620780600000|2021-05-12 00:50:00|2222.9|2216.9|2223.1|2217.1|2223.1|2217.1|2222.6|2216.6|5
1620780900000|2021-05-12 00:55:00|2222.9|2216.9|2223.1|2217.1|2223.1|2217.1|2222.9|2216.9|2
1620781200000|2021-05-12 01:00:00|2222.9|2216.9|2219.1|2213.1|2222.9|2216.9|2218.4|2212.4|26
1620781500000|2021-05-12 01:05:00|2219.3|2213.3|2219.1|2213.1|2219.3|2213.3|2218.9|2212.9|10
1620781800000|2021-05-12 01:10:00|2219|2213|2217.5|2211.5|2219.4|2213.4|2217.3|2211.3|68
1620782100000|2021-05-12 01:15:00|2217.9|2211.9|2217.3|2211.3|2217.9|2211.9|2217.3|2211.3|60
1620782400000|2021-05-12 01:20:00|2217.6|2211.6|2218.4|2212.4|2218.4|2212.4|2215.1|2209.1|38
1620782700000|2021-05-12 01:25:00|2218.1|2212.1|2218.4|2212.4|2218.4|2212.4|2217.3|2211.3|41
1620783000000|2021-05-12 01:30:00|2218.1|2212.1|2218.4|2212.4|2220.1|2214.1|2218.1|2212.1|56
1620783300000|2021-05-12 01:35:00|2218.1|2212.1|2217.6|2211.6|2218.1|2212.1|2217.5|2211.5|4
1620783600000|2021-05-12 01:40:00|2217.5|2211.5|2218|2212|2218|2212|2216.9|2210.9|13
1620784800000|2021-05-12 02:00:00|2217.9|2211.9|2218|2212|2218|2212|2215.6|2209.6|20
1620785100000|2021-05-12 02:05:00|2217.9|2211.9|2217.6|2211.6|2218|2212|2217.6|2211.6|14
1620785400000|2021-05-12 02:10:00|2217.8|2211.8|2218|2212|2218|2212|2217.4|2211.4|10
1620785700000|2021-05-12 02:15:00|2217.9|2211.9|2217.6|2211.6|2217.9|2211.9|2217.6|2211.6|2
1620786600000|2021-05-12 02:30:00|2218|2212|2217.4|2211.4|2218|2212|2217.1|2211.1|23
1620786900000|2021-05-12 02:35:00|2217.8|2211.8|2217.4|2211.4|2217.8|2211.8|2217.4|2211.4|5
1620787200000|2021-05-12 02:40:00|2217|2211|2217.5|2211.5|2217.5|2211.5|2215.9|2209.9|10
1620787500000|2021-05-12 02:45:00|2217.8|2211.8|2218.3|2212.3|2218.3|2212.3|2216.4|2210.4|22
1620787800000|2021-05-12 02:50:00|2217.9|2211.9|2219.1|2213.1|2219.4|2213.4|2217.4|2211.4|23
1620788100000|2021-05-12 02:55:00|2218.9|2212.9|2218.4|2212.4|2218.9|2212.9|2217.9|2211.9|9
1620788400000|2021-05-12 03:00:00|2218.1|2212.1|2217|2211|2218.1|2212.1|2217|2211|9
1620788700000|2021-05-12 03:05:00|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1620789000000|2021-05-12 03:10:00|2217.5|2211.5|2216.9|2210.9|2217.5|2211.5|2216.9|2210.9|2
1620789300000|2021-05-12 03:15:00|2217.5|2211.5|2218.1|2212.1|2218.5|2212.5|2215.9|2209.9|22
1620789600000|2021-05-12 03:20:00|2218.6|2212.6|2217.6|2211.6|2218.6|2212.6|2217.6|2211.6|24
1620789900000|2021-05-12 03:25:00|2217.8|2211.8|2217.6|2211.6|2217.8|2211.8|2217.6|2211.6|2
1620790500000|2021-05-12 03:35:00|2216.9|2210.9|2217.4|2211.4|2217.5|2211.5|2216.9|2210.9|3
1620791400000|2021-05-12 03:50:00|2216.3|2210.3|2216.9|2210.9|2216.9|2210.9|2216.1|2210.1|5
1620791700000|2021-05-12 03:55:00|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1620792000000|2021-05-12 04:00:00|2216.9|2210.9|2217.1|2211.1|2217.1|2211.1|2216.9|2210.9|2
1620792300000|2021-05-12 04:05:00|2217.3|2211.3|2217.4|2211.4|2217.4|2211.4|2217.3|2211.3|2
1620792600000|2021-05-12 04:10:00|2217.1|2211.1|2217.5|2211.5|2217.5|2211.5|2217.1|2211.1|2
1620792900000|2021-05-12 04:15:00|2217.8|2211.8|2218.1|2212.1|2218.6|2212.6|2217.8|2211.8|18
1620794700000|2021-05-12 04:45:00|2218.4|2212.4|2218.9|2212.9|2219.4|2213.4|2218.4|2212.4|4
1620796200000|2021-05-12 05:10:00|2219.1|2213.1|2220.1|2214.1|2220.9|2214.9|2218.6|2212.6|12
1620796500000|2021-05-12 05:15:00|2221.3|2215.3|2220.9|2214.9|2221.3|2215.3|2220.8|2214.8|3
1620796800000|2021-05-12 05:20:00|2221.5|2215.5|2222.6|2216.6|2222.6|2216.6|2220.6|2214.6|18
1620797100000|2021-05-12 05:25:00|2222.5|2216.5|2222.9|2216.9|2224.4|2218.4|2222.5|2216.5|10
1620797400000|2021-05-12 05:30:00|2222.8|2216.8|2221|2215|2223|2217|2220.9|2214.9|26
1620797700000|2021-05-12 05:35:00|2221.1|2215.1|2221.6|2215.6|2222.4|2216.4|2219.9|2213.9|34
1620798000000|2021-05-12 05:40:00|2221.8|2215.8|2222.6|2216.6|2223.5|2217.5|2219.9|2213.9|32
1620798300000|2021-05-12 05:45:00|2223.1|2217.1|2222.1|2216.1|2223.1|2217.1|2221.6|2215.6|8
1620798600000|2021-05-12 05:50:00|2222|2216|2221.6|2215.6|2222|2216|2221.6|2215.6|2
1620798900000|2021-05-12 05:55:00|2221|2215|2217.8|2211.8|2221|2215|2217.6|2211.6|8
1620799200000|2021-05-12 06:00:00|2217.4|2211.4|2217.5|2211.5|2217.8|2211.8|2216.4|2210.4|13
1620799500000|2021-05-12 06:05:00|2217.9|2211.9|2217.9|2211.9|2218.6|2212.6|2217.4|2211.4|9
1620799800000|2021-05-12 06:10:00|2217.8|2211.8|2222.3|2216.3|2222.4|2216.4|2217.6|2211.6|28
1620800100000|2021-05-12 06:15:00|2222.4|2216.4|2218|2212|2222.4|2216.4|2217.4|2211.4|19
1620800400000|2021-05-12 06:20:00|2217.8|2211.8|2218.9|2212.9|2218.9|2212.9|2217.6|2211.6|6
1620800700000|2021-05-12 06:25:00|2217.1|2211.1|2218.9|2212.9|2218.9|2212.9|2215.4|2209.4|35
1620801000000|2021-05-12 06:30:00|2219.1|2213.1|2219.4|2213.4|2219.4|2213.4|2219|2213|4
1620801300000|2021-05-12 06:35:00|2220.3|2214.3|2221.6|2215.6|2221.6|2215.6|2220.3|2214.3|5
1620801600000|2021-05-12 06:40:00|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.3|2215.3|6
1620801900000|2021-05-12 06:45:00|2221.4|2215.4|2222.6|2216.6|2222.8|2216.8|2221.4|2215.4|38
1620802200000|2021-05-12 06:50:00|2222.9|2216.9|2221.3|2215.3|2222.9|2216.9|2221|2215|11
1620802500000|2021-05-12 06:55:00|2221.9|2215.9|2222.8|2216.8|2222.8|2216.8|2221.8|2215.8|8
1620802800000|2021-05-12 07:00:00|2223|2217|2228.3|2222.3|2228.3|2222.3|2223|2217|65
1620803100000|2021-05-12 07:05:00|2228.8|2222.8|2230|2224|2232.3|2226.3|2228.8|2222.8|30
1620803400000|2021-05-12 07:10:00|2228.4|2222.4|2228.8|2222.8|2231.3|2225.3|2228|2222|45
1620803700000|2021-05-12 07:15:00|2228.9|2222.9|2227.5|2221.5|2230.5|2224.5|2227.4|2221.4|13
1620804000000|2021-05-12 07:20:00|2227.8|2221.8|2226.6|2220.6|2230.3|2224.3|2226.6|2220.6|19
1620804300000|2021-05-12 07:25:00|2226.8|2220.8|2227.8|2221.8|2227.8|2221.8|2224.3|2218.3|30
1620804600000|2021-05-12 07:30:00|2228|2222|2229.8|2223.8|2229.8|2223.8|2228|2222|14
1620804900000|2021-05-12 07:35:00|2230|2224|2229.5|2223.5|2231.3|2225.3|2229.4|2223.4|12
1620805200000|2021-05-12 07:40:00|2229.8|2223.8|2230.6|2224.6|2230.8|2224.8|2229.5|2223.5|7
1620805500000|2021-05-12 07:45:00|2230.8|2224.8|2231.3|2225.3|2231.5|2225.5|2230.4|2224.4|8
1620805800000|2021-05-12 07:50:00|2231.5|2225.5|2235|2229|2236.3|2230.3|2231.5|2225.5|37
1620806100000|2021-05-12 07:55:00|2235.3|2229.3|2237.5|2231.5|2237.5|2231.5|2235.3|2229.3|33
1620806400000|2021-05-12 08:00:00|2237.3|2231.3|2231.3|2225.3|2237.8|2231.8|2231.3|2225.3|38
1620806700000|2021-05-12 08:05:00|2231|2225|2230|2224|2232.6|2226.6|2229.9|2223.9|33
1620807000000|2021-05-12 08:10:00|2230.3|2224.3|2231.6|2225.6|2231.8|2225.8|2230.3|2224.3|7
1620807300000|2021-05-12 08:15:00|2231.8|2225.8|2230.5|2224.5|2232|2226|2229.8|2223.8|15
1620807600000|2021-05-12 08:20:00|2230.6|2224.6|2230.1|2224.1|2230.6|2224.6|2229.9|2223.9|10
1620807900000|2021-05-12 08:25:00|2230.5|2224.5|2229.3|2223.3|2230.6|2224.6|2228.8|2222.8|19
1620808200000|2021-05-12 08:30:00|2229.5|2223.5|2226|2220|2230.5|2224.5|2224.9|2218.9|27
1620808500000|2021-05-12 08:35:00|2226.3|2220.3|2224.1|2218.1|2227|2221|2223.8|2217.8|27
1620808800000|2021-05-12 08:40:00|2223.8|2217.8|2225.6|2219.6|2225.6|2219.6|2223.8|2217.8|7
1620809100000|2021-05-12 08:45:00|2225.8|2219.8|2228.3|2222.3|2230.3|2224.3|2225.6|2219.6|33
1620809400000|2021-05-12 08:50:00|2228.4|2222.4|2229.3|2223.3|2231.3|2225.3|2227.5|2221.5|25
1620809700000|2021-05-12 08:55:00|2229.5|2223.5|2231.3|2225.3|2231.5|2225.5|2229.5|2223.5|12
1620810000000|2021-05-12 09:00:00|2231.4|2225.4|2233|2227|2235|2229|2231.4|2225.4|19
1620810300000|2021-05-12 09:05:00|2233.8|2227.8|2231.3|2225.3|2234.5|2228.5|2230.3|2224.3|23
1620810600000|2021-05-12 09:10:00|2231.5|2225.5|2228.6|2222.6|2232.5|2226.5|2228.6|2222.6|24
1620810900000|2021-05-12 09:15:00|2228.8|2222.8|2226.5|2220.5|2228.8|2222.8|2226.4|2220.4|10
1620811200000|2021-05-12 09:20:00|2226.6|2220.6|2228.8|2222.8|2228.8|2222.8|2226.6|2220.6|10
1620811500000|2021-05-12 09:25:00|2228.9|2222.9|2227.8|2221.8|2229.5|2223.5|2224|2218|20
1620811800000|2021-05-12 09:30:00|2227.3|2221.3|2227.8|2221.8|2227.8|2221.8|2227|2221|5
1620812100000|2021-05-12 09:35:00|2228.3|2222.3|2232|2226|2232|2226|2228.3|2222.3|24
1620812400000|2021-05-12 09:40:00|2232.3|2226.3|2232.3|2226.3|2233|2227|2230|2224|16
1620812700000|2021-05-12 09:45:00|2232.4|2226.4|2228.6|2222.6|2233.5|2227.5|2228.6|2222.6|17
1620813000000|2021-05-12 09:50:00|2228.8|2222.8|2225.5|2219.5|2228.9|2222.9|2225.3|2219.3|18
1620813300000|2021-05-12 09:55:00|2225.4|2219.4|2224.8|2218.8|2226.5|2220.5|2224.8|2218.8|13
1620813600000|2021-05-12 10:00:00|2224.5|2218.5|2224.8|2218.8|2225.5|2219.5|2224.5|2218.5|10
1620813900000|2021-05-12 10:05:00|2225|2219|2225.5|2219.5|2225.8|2219.8|2224.8|2218.8|10
1620814200000|2021-05-12 10:10:00|2225.3|2219.3|2225|2219|2225.3|2219.3|2224.8|2218.8|9
1620814500000|2021-05-12 10:15:00|2225.3|2219.3|2223.3|2217.3|2225.3|2219.3|2223.3|2217.3|14
1620814800000|2021-05-12 10:20:00|2222.8|2216.8|2224.5|2218.5|2225.5|2219.5|2222|2216|19
1620815100000|2021-05-12 10:25:00|2224.3|2218.3|2223.1|2217.1|2224.3|2218.3|2221.9|2215.9|12
1620815400000|2021-05-12 10:30:00|2222.9|2216.9|2222.9|2216.9|2223.5|2217.5|2222.8|2216.8|13
1620815700000|2021-05-12 10:35:00|2222.5|2216.5|2222.8|2216.8|2222.8|2216.8|2222|2216|10
1620816000000|2021-05-12 10:40:00|2223|2217|2222.3|2216.3|2224.1|2218.1|2222.3|2216.3|18
1620816300000|2021-05-12 10:45:00|2220.8|2214.8|2222.5|2216.5|2224|2218|2220.8|2214.8|13
1620816600000|2021-05-12 10:50:00|2222.6|2216.6|2222.5|2216.5|2222.6|2216.6|2222|2216|12
1620816900000|2021-05-12 10:55:00|2223.5|2217.5|2223.8|2217.8|2224|2218|2222.8|2216.8|10
1620817200000|2021-05-12 11:00:00|2224|2218|2223.5|2217.5|2224|2218|2223.4|2217.4|9
1620817500000|2021-05-12 11:05:00|2223.8|2217.8|2223.3|2217.3|2225.3|2219.3|2223.3|2217.3|20
1620817800000|2021-05-12 11:10:00|2223.5|2217.5|2223.8|2217.8|2224.1|2218.1|2223.3|2217.3|11
1620818100000|2021-05-12 11:15:00|2223.9|2217.9|2220.8|2214.8|2223.9|2217.9|2220.8|2214.8|16
1620818400000|2021-05-12 11:20:00|2221|2215|2222.9|2216.9|2224|2218|2221|2215|17
1620818700000|2021-05-12 11:25:00|2222.8|2216.8|2224.5|2218.5|2224.5|2218.5|2222|2216|16
1620819000000|2021-05-12 11:30:00|2224.8|2218.8|2222.3|2216.3|2224.8|2218.8|2222.3|2216.3|13
1620819300000|2021-05-12 11:35:00|2222.4|2216.4|2220.8|2214.8|2222.9|2216.9|2220.5|2214.5|27
1620819600000|2021-05-12 11:40:00|2221.8|2215.8|2221.5|2215.5|2223|2217|2220.5|2214.5|33
1620819900000|2021-05-12 11:45:00|2222.9|2216.9|2227.1|2221.1|2227.5|2221.5|2221.9|2215.9|78
1620820200000|2021-05-12 11:50:00|2227|2221|2223|2217|2227.1|2221.1|2222.5|2216.5|44
1620820500000|2021-05-12 11:55:00|2223.1|2217.1|2222.5|2216.5|2223.1|2217.1|2220.8|2214.8|34
1620820800000|2021-05-12 12:00:00|2222.6|2216.6|2220.5|2214.5|2223.6|2217.6|2219|2213|43
1620821100000|2021-05-12 12:05:00|2220.3|2214.3|2217.9|2211.9|2220.5|2214.5|2215.8|2209.8|56
1620821400000|2021-05-12 12:10:00|2217.8|2211.8|2213.8|2207.8|2217.8|2211.8|2212.9|2206.9|84
1620821700000|2021-05-12 12:15:00|2214|2208|2211|2205|2214|2208|2210.8|2204.8|59
1620822000000|2021-05-12 12:20:00|2211.5|2205.5|2206.4|2200.4|2212|2206|2206.3|2200.3|52
1620822300000|2021-05-12 12:25:00|2206.5|2200.5|2206.6|2200.6|2207.4|2201.4|2199.9|2193.9|71
1620822600000|2021-05-12 12:30:00|2206.3|2200.3|2202.6|2196.6|2206.4|2200.4|2195.8|2189.8|119
1620822900000|2021-05-12 12:35:00|2202|2196|2201.1|2195.1|2202|2196|2199.3|2193.3|50
1620823200000|2021-05-12 12:40:00|2201.3|2195.3|2198.5|2192.5|2202|2196|2196.3|2190.3|56
1620823500000|2021-05-12 12:45:00|2198.6|2192.6|2200.8|2194.8|2202.4|2196.4|2196.5|2190.5|65
1620823800000|2021-05-12 12:50:00|2201|2195|2200.8|2194.8|2202.4|2196.4|2200.6|2194.6|35
1620824100000|2021-05-12 12:55:00|2200.9|2194.9|2202|2196|2202|2196|2195.5|2189.5|81
1620824400000|2021-05-12 13:00:00|2201.9|2195.9|2198.4|2192.4|2205.9|2199.9|2194.5|2188.5|188
1620824700000|2021-05-12 13:05:00|2198.3|2192.3|2192.6|2186.6|2198.5|2192.5|2192.3|2186.3|92
1620825000000|2021-05-12 13:10:00|2192.3|2186.3|2189.8|2183.8|2192.9|2186.9|2185.6|2179.6|93
1620825300000|2021-05-12 13:15:00|2189.6|2183.6|2190|2184|2194.6|2188.6|2188.5|2182.5|134
1620825600000|2021-05-12 13:20:00|2190.3|2184.3|2184.5|2178.5|2190.9|2184.9|2183.8|2177.8|84
1620825900000|2021-05-12 13:25:00|2184.3|2178.3|2183.3|2177.3|2184.8|2178.8|2179.3|2173.3|94
1620826200000|2021-05-12 13:30:00|2183.6|2177.6|2192.6|2186.6|2193.5|2187.5|2183.3|2177.3|78
1620826500000|2021-05-12 13:35:00|2192.5|2186.5|2192.3|2186.3|2197.3|2191.3|2191.3|2185.3|70
1620826800000|2021-05-12 13:40:00|2192.4|2186.4|2198|2192|2198|2192|2192.4|2186.4|38
1620827100000|2021-05-12 13:45:00|2197.8|2191.8|2194|2188|2198|2192|2192.5|2186.5|33
1620827400000|2021-05-12 13:50:00|2195|2189|2200|2194|2201|2195|2195|2189|65
1620827700000|2021-05-12 13:55:00|2200.3|2194.3|2203.4|2197.4|2204.5|2198.5|2200|2194|76
1620828000000|2021-05-12 14:00:00|2203.5|2197.5|2206.5|2200.5|2207.8|2201.8|2202.8|2196.8|71
1620828300000|2021-05-12 14:05:00|2206.9|2200.9|2202.8|2196.8|2209.5|2203.5|2202.3|2196.3|100
1620828600000|2021-05-12 14:10:00|2203.3|2197.3|2202|2196|2204.3|2198.3|2201.8|2195.8|46
1620828900000|2021-05-12 14:15:00|2202.3|2196.3|2199.5|2193.5|2203.5|2197.5|2198.5|2192.5|51
1620829200000|2021-05-12 14:20:00|2199.8|2193.8|2204.9|2198.9|2206|2200|2199.8|2193.8|38
1620829500000|2021-05-12 14:25:00|2204.8|2198.8|2201.8|2195.8|2204.8|2198.8|2200.8|2194.8|48
1620829800000|2021-05-12 14:30:00|2201.5|2195.5|2198.6|2192.6|2203.6|2197.6|2197.4|2191.4|89
1620830100000|2021-05-12 14:35:00|2198.8|2192.8|2200.1|2194.1|2202|2196|2194.9|2188.9|56
1620830400000|2021-05-12 14:40:00|2199.9|2193.9|2194.3|2188.3|2200.4|2194.4|2193.8|2187.8|29
1620830700000|2021-05-12 14:45:00|2194.4|2188.4|2193|2187|2198.3|2192.3|2192.5|2186.5|36
1620831000000|2021-05-12 14:50:00|2192.8|2186.8|2191.3|2185.3|2193.1|2187.1|2191|2185|32
1620831300000|2021-05-12 14:55:00|2191.5|2185.5|2196.5|2190.5|2196.9|2190.9|2190.8|2184.8|66
1620831600000|2021-05-12 15:00:00|2196.6|2190.6|2196.9|2190.9|2198.5|2192.5|2195.4|2189.4|25
1620831900000|2021-05-12 15:05:00|2196.4|2190.4|2190.1|2184.1|2197.3|2191.3|2189.5|2183.5|54
1620832200000|2021-05-12 15:10:00|2189.9|2183.9|2186|2180|2193|2187|2185.6|2179.6|45
1620832500000|2021-05-12 15:15:00|2185.8|2179.8|2193|2187|2196.5|2190.5|2183.4|2177.4|205
1620832800000|2021-05-12 15:20:00|2192.9|2186.9|2189.3|2183.3|2193.4|2187.4|2189.3|2183.3|44
1620833100000|2021-05-12 15:25:00|2188.9|2182.9|2187.8|2181.8|2188.9|2182.9|2185|2179|28
1620833400000|2021-05-12 15:30:00|2187.9|2181.9|2188.3|2182.3|2188.3|2182.3|2186.4|2180.4|20
1620833700000|2021-05-12 15:35:00|2186.9|2180.9|2188.5|2182.5|2190.8|2184.8|2186.4|2180.4|18
1620834000000|2021-05-12 15:40:00|2188.3|2182.3|2184.8|2178.8|2188.3|2182.3|2184.5|2178.5|17
1620834300000|2021-05-12 15:45:00|2184.5|2178.5|2184.3|2178.3|2185.9|2179.9|2183.8|2177.8|35
1620834600000|2021-05-12 15:50:00|2184.5|2178.5|2184.4|2178.4|2184.5|2178.5|2184.1|2178.1|6
1620834900000|2021-05-12 15:55:00|2184.3|2178.3|2188|2182|2188|2182|2184.3|2178.3|24
1620835200000|2021-05-12 16:00:00|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1620835500000|2021-05-12 16:05:00|2188.1|2182.1|2189.1|2183.1|2189.3|2183.3|2188.1|2182.1|15
1620835800000|2021-05-12 16:10:00|2189.3|2183.3|2192.6|2186.6|2195.5|2189.5|2189.3|2183.3|78
1620836100000|2021-05-12 16:15:00|2192.3|2186.3|2191.4|2185.4|2192.3|2186.3|2191.4|2185.4|11
1620836400000|2021-05-12 16:20:00|2191.3|2185.3|2187.8|2181.8|2191.3|2185.3|2186.9|2180.9|20
1620836700000|2021-05-12 16:25:00|2187.5|2181.5|2187|2181|2187.5|2181.5|2186.3|2180.3|15
1620837000000|2021-05-12 16:30:00|2186.8|2180.8|2189.6|2183.6|2190.5|2184.5|2186|2180|19
1620837300000|2021-05-12 16:35:00|2189.4|2183.4|2186.6|2180.6|2189.4|2183.4|2186.5|2180.5|11
1620837600000|2021-05-12 16:40:00|2186.9|2180.9|2187|2181|2187|2181|2186.8|2180.8|7
1620837900000|2021-05-12 16:45:00|2186.3|2180.3|2185.8|2179.8|2186.3|2180.3|2185.8|2179.8|2
1620838500000|2021-05-12 16:55:00|2185.6|2179.6|2184.9|2178.9|2185.6|2179.6|2184.1|2178.1|17
1620864000000|2021-05-13 00:00:00|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1620864300000|2021-05-13 00:05:00|2184.8|2178.8|2183.3|2177.3|2184.8|2178.8|2183|2177|7
1620864600000|2021-05-13 00:10:00|2183|2177|2182.9|2176.9|2183|2177|2182.9|2176.9|2
1620864900000|2021-05-13 00:15:00|2183|2177|2182.6|2176.6|2183|2177|2182.6|2176.6|5
1620865500000|2021-05-13 00:25:00|2181.6|2175.6|2181.5|2175.5|2181.6|2175.6|2181.4|2175.4|3
1620865800000|2021-05-13 00:30:00|2181.3|2175.3|2178.4|2172.4|2181.4|2175.4|2178.1|2172.1|8
1620866100000|2021-05-13 00:35:00|2178.1|2172.1|2179.4|2173.4|2180.3|2174.3|2178|2172|12
1620866400000|2021-05-13 00:40:00|2179.5|2173.5|2179.8|2173.8|2179.8|2173.8|2179.5|2173.5|3
1620866700000|2021-05-13 00:45:00|2179.9|2173.9|2179.4|2173.4|2179.9|2173.9|2179.4|2173.4|3
1620867000000|2021-05-13 00:50:00|2179.6|2173.6|2179.4|2173.4|2179.6|2173.6|2178.9|2172.9|5
1620867300000|2021-05-13 00:55:00|2179.6|2173.6|2179.3|2173.3|2179.6|2173.6|2179.3|2173.3|3
1620867600000|2021-05-13 01:00:00|2180|2174|2178.1|2172.1|2180.5|2174.5|2176.6|2170.6|30
1620867900000|2021-05-13 01:05:00|2177.8|2171.8|2174.8|2168.8|2177.8|2171.8|2174.6|2168.6|20
1620868200000|2021-05-13 01:10:00|2173.9|2167.9|2176.5|2170.5|2176.5|2170.5|2173.8|2167.8|16
1620868500000|2021-05-13 01:15:00|2176.6|2170.6|2181.9|2175.9|2182.5|2176.5|2176.6|2170.6|27
1620868800000|2021-05-13 01:20:00|2181.6|2175.6|2182.1|2176.1|2182.5|2176.5|2180.4|2174.4|50
1620869100000|2021-05-13 01:25:00|2182.4|2176.4|2184.1|2178.1|2184.4|2178.4|2181.4|2175.4|40
1620869400000|2021-05-13 01:30:00|2184|2178|2186.1|2180.1|2186.1|2180.1|2183.6|2177.6|57
1620869700000|2021-05-13 01:35:00|2185.6|2179.6|2185.5|2179.5|2186.6|2180.6|2185.5|2179.5|18
1620870000000|2021-05-13 01:40:00|2186.1|2180.1|2185.4|2179.4|2186.1|2180.1|2184.1|2178.1|12
1620870600000|2021-05-13 01:50:00|2184.9|2178.9|2183.8|2177.8|2184.9|2178.9|2183.8|2177.8|8
1620871200000|2021-05-13 02:00:00|2183.4|2177.4|2183.1|2177.1|2183.4|2177.4|2180.6|2174.6|22
1620871500000|2021-05-13 02:05:00|2182.6|2176.6|2182.8|2176.8|2183.1|2177.1|2182.6|2176.6|10
1620871800000|2021-05-13 02:10:00|2182.6|2176.6|2181.5|2175.5|2182.6|2176.6|2180.8|2174.8|20
1620872100000|2021-05-13 02:15:00|2181.6|2175.6|2181.5|2175.5|2181.6|2175.6|2181.5|2175.5|2
1620872400000|2021-05-13 02:20:00|2182.1|2176.1|2187.6|2181.6|2187.6|2181.6|2182.1|2176.1|16
1620873000000|2021-05-13 02:30:00|2187.4|2181.4|2183|2177|2187.4|2181.4|2183|2177|42
1620873300000|2021-05-13 02:35:00|2182.3|2176.3|2183.6|2177.6|2184.6|2178.6|2180.1|2174.1|46
1620873600000|2021-05-13 02:40:00|2184|2178|2186.8|2180.8|2186.9|2180.9|2184|2178|16
1620873900000|2021-05-13 02:45:00|2186.9|2180.9|2188.4|2182.4|2189.6|2183.6|2186.9|2180.9|12
1620874200000|2021-05-13 02:50:00|2188.6|2182.6|2189|2183|2189.9|2183.9|2188.6|2182.6|62
1620874500000|2021-05-13 02:55:00|2188.8|2182.8|2187.1|2181.1|2188.8|2182.8|2187.1|2181.1|3
1620874800000|2021-05-13 03:00:00|2186.6|2180.6|2186.9|2180.9|2187.1|2181.1|2186.6|2180.6|7
1620875100000|2021-05-13 03:05:00|2187|2181|2184.6|2178.6|2189.4|2183.4|2183.6|2177.6|65
1620875400000|2021-05-13 03:10:00|2184.4|2178.4|2184.8|2178.8|2187.3|2181.3|2183.6|2177.6|21
1620875700000|2021-05-13 03:15:00|2184.6|2178.6|2184.1|2178.1|2185.1|2179.1|2184.1|2178.1|18
1620876000000|2021-05-13 03:20:00|2183.5|2177.5|2178.8|2172.8|2183.5|2177.5|2177.1|2171.1|54
1620876300000|2021-05-13 03:25:00|2178.4|2172.4|2178.1|2172.1|2178.8|2172.8|2178.1|2172.1|12
1620876600000|2021-05-13 03:30:00|2177.1|2171.1|2175.4|2169.4|2177.1|2171.1|2175.4|2169.4|3
1620876900000|2021-05-13 03:35:00|2175.1|2169.1|2172.4|2166.4|2175.4|2169.4|2172.4|2166.4|26
1620877200000|2021-05-13 03:40:00|2173|2167|2172.5|2166.5|2173|2167|2172.5|2166.5|2
1620877500000|2021-05-13 03:45:00|2172.4|2166.4|2172.5|2166.5|2172.5|2166.5|2171.9|2165.9|5
1620878100000|2021-05-13 03:55:00|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1620878700000|2021-05-13 04:05:00|2173.6|2167.6|2172.6|2166.6|2173.6|2167.6|2172.6|2166.6|2
1620879000000|2021-05-13 04:10:00|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1620880500000|2021-05-13 04:35:00|2173|2167|2172.4|2166.4|2173|2167|2172.4|2166.4|3
1620881100000|2021-05-13 04:45:00|2173|2167|2172.4|2166.4|2173|2167|2172.4|2166.4|4
1620881400000|2021-05-13 04:50:00|2172.6|2166.6|2172.6|2166.6|2173.1|2167.1|2172.5|2166.5|5
1620881700000|2021-05-13 04:55:00|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.1|2166.1|3
1620882300000|2021-05-13 05:05:00|2172.6|2166.6|2172.5|2166.5|2173.4|2167.4|2172.4|2166.4|9
1620882600000|2021-05-13 05:10:00|2172.4|2166.4|2172.4|2166.4|2173|2167|2172.4|2166.4|4
1620883500000|2021-05-13 05:25:00|2173.5|2167.5|2172.5|2166.5|2173.5|2167.5|2172.5|2166.5|2
1620883800000|2021-05-13 05:30:00|2172.9|2166.9|2166.6|2160.6|2172.9|2166.9|2166.6|2160.6|50
1620884100000|2021-05-13 05:35:00|2166.4|2160.4|2165.6|2159.6|2166.6|2160.6|2164.3|2158.3|22
1620884400000|2021-05-13 05:40:00|2166.1|2160.1|2163.6|2157.6|2166.5|2160.5|2163.6|2157.6|35
1620884700000|2021-05-13 05:45:00|2163.9|2157.9|2164.4|2158.4|2164.4|2158.4|2163.4|2157.4|22
1620885000000|2021-05-13 05:50:00|2164.1|2158.1|2161.3|2155.3|2164.1|2158.1|2160.1|2154.1|37
1620885300000|2021-05-13 05:55:00|2161.4|2155.4|2161.5|2155.5|2162.9|2156.9|2161.1|2155.1|19
1620885600000|2021-05-13 06:00:00|2161.3|2155.3|2159.9|2153.9|2161.3|2155.3|2159.9|2153.9|10
1620885900000|2021-05-13 06:05:00|2160|2154|2161|2155|2161.6|2155.6|2160|2154|35
1620886200000|2021-05-13 06:10:00|2161.1|2155.1|2160.1|2154.1|2163.1|2157.1|2159.6|2153.6|69
1620886500000|2021-05-13 06:15:00|2161.4|2155.4|2160.1|2154.1|2162.3|2156.3|2159.9|2153.9|29
1620886800000|2021-05-13 06:20:00|2160.4|2154.4|2161.1|2155.1|2161.1|2155.1|2160.4|2154.4|5
1620887100000|2021-05-13 06:25:00|2161.3|2155.3|2161.4|2155.4|2161.9|2155.9|2160.9|2154.9|18
1620887400000|2021-05-13 06:30:00|2160.9|2154.9|2161.3|2155.3|2161.4|2155.4|2158.6|2152.6|55
1620887700000|2021-05-13 06:35:00|2161.4|2155.4|2161.6|2155.6|2162.9|2156.9|2160.1|2154.1|50
1620888000000|2021-05-13 06:40:00|2161.9|2155.9|2162.1|2156.1|2163.5|2157.5|2161.6|2155.6|40
1620888300000|2021-05-13 06:45:00|2161.9|2155.9|2162.3|2156.3|2165.5|2159.5|2160.6|2154.6|79
1620888600000|2021-05-13 06:50:00|2162.1|2156.1|2161.3|2155.3|2164.3|2158.3|2161.3|2155.3|65
1620888900000|2021-05-13 06:55:00|2161.5|2155.5|2161.1|2155.1|2162.8|2156.8|2159.6|2153.6|154
1620889200000|2021-05-13 07:00:00|2161|2155|2159.8|2153.8|2161|2155|2156.9|2150.9|26
1620889500000|2021-05-13 07:05:00|2159.5|2153.5|2158.5|2152.5|2159.5|2153.5|2156.5|2150.5|36
1620889800000|2021-05-13 07:10:00|2158.8|2152.8|2163.3|2157.3|2164.1|2158.1|2158.5|2152.5|35
1620890100000|2021-05-13 07:15:00|2162.8|2156.8|2159|2153|2163.3|2157.3|2158.3|2152.3|47
1620890400000|2021-05-13 07:20:00|2159.1|2153.1|2159.1|2153.1|2161.8|2155.8|2158.8|2152.8|20
1620890700000|2021-05-13 07:25:00|2158.9|2152.9|2155.8|2149.8|2158.9|2152.9|2149.9|2143.9|52
1620891000000|2021-05-13 07:30:00|2155.5|2149.5|2150.8|2144.8|2156.3|2150.3|2150.5|2144.5|41
1620891300000|2021-05-13 07:35:00|2149.9|2143.9|2144.4|2138.4|2150.8|2144.8|2143.3|2137.3|44
1620891600000|2021-05-13 07:40:00|2144.6|2138.6|2137.1|2131.1|2144.6|2138.6|2137|2131|50
1620891900000|2021-05-13 07:45:00|2137.5|2131.5|2137.8|2131.8|2140.5|2134.5|2136.5|2130.5|55
1620892200000|2021-05-13 07:50:00|2137.4|2131.4|2141.3|2135.3|2141.6|2135.6|2137.3|2131.3|21
1620892500000|2021-05-13 07:55:00|2141|2135|2143.3|2137.3|2143.3|2137.3|2140.5|2134.5|29
1620892800000|2021-05-13 08:00:00|2143.5|2137.5|2142.8|2136.8|2145.5|2139.5|2141|2135|40
1620893100000|2021-05-13 08:05:00|2142.5|2136.5|2137|2131|2142.6|2136.6|2136|2130|53
1620893400000|2021-05-13 08:10:00|2136.8|2130.8|2136.1|2130.1|2138.8|2132.8|2135.5|2129.5|38
1620893700000|2021-05-13 08:15:00|2136.5|2130.5|2138|2132|2140|2134|2136.4|2130.4|32
1620894000000|2021-05-13 08:20:00|2138.3|2132.3|2139.8|2133.8|2139.8|2133.8|2137.3|2131.3|20
1620894300000|2021-05-13 08:25:00|2139.6|2133.6|2138.5|2132.5|2140.3|2134.3|2138.5|2132.5|17
1620894600000|2021-05-13 08:30:00|2138.3|2132.3|2137.6|2131.6|2138.6|2132.6|2137.5|2131.5|35
1620894900000|2021-05-13 08:35:00|2137.3|2131.3|2138|2132|2138.3|2132.3|2137.3|2131.3|20
1620895200000|2021-05-13 08:40:00|2137.9|2131.9|2139.3|2133.3|2139.5|2133.5|2137.6|2131.6|9
1620895500000|2021-05-13 08:45:00|2139|2133|2133.8|2127.8|2139|2133|2132.3|2126.3|30
1620895800000|2021-05-13 08:50:00|2133.3|2127.3|2131|2125|2133.3|2127.3|2130|2124|55
1620896100000|2021-05-13 08:55:00|2130.8|2124.8|2130.5|2124.5|2132.5|2126.5|2130.3|2124.3|45
1620896400000|2021-05-13 09:00:00|2130.3|2124.3|2132.3|2126.3|2132.3|2126.3|2129.8|2123.8|17
1620896700000|2021-05-13 09:05:00|2132|2126|2131.5|2125.5|2132.4|2126.4|2130|2124|20
1620897000000|2021-05-13 09:10:00|2131.4|2125.4|2130.6|2124.6|2132.5|2126.5|2130.6|2124.6|20
1620897300000|2021-05-13 09:15:00|2130.5|2124.5|2129|2123|2130.8|2124.8|2128.4|2122.4|16
1620897600000|2021-05-13 09:20:00|2129.3|2123.3|2128.4|2122.4|2130.5|2124.5|2128.4|2122.4|24
1620897900000|2021-05-13 09:25:00|2128.8|2122.8|2130|2124|2130.3|2124.3|2128.6|2122.6|6
1620898200000|2021-05-13 09:30:00|2130.3|2124.3|2131.3|2125.3|2132.6|2126.6|2130.3|2124.3|23
1620898500000|2021-05-13 09:35:00|2131.6|2125.6|2133.3|2127.3|2133.5|2127.5|2131.6|2125.6|17
1620898800000|2021-05-13 09:40:00|2132.5|2126.5|2133.3|2127.3|2133.8|2127.8|2131.5|2125.5|14
1620899100000|2021-05-13 09:45:00|2133.1|2127.1|2132.5|2126.5|2133.3|2127.3|2132.4|2126.4|8
1620899400000|2021-05-13 09:50:00|2132|2126|2133.3|2127.3|2133.5|2127.5|2132|2126|9
1620899700000|2021-05-13 09:55:00|2133.4|2127.4|2132.5|2126.5|2133.4|2127.4|2131.4|2125.4|18
1620900000000|2021-05-13 10:00:00|2132.6|2126.6|2133.6|2127.6|2134.5|2128.5|2132.6|2126.6|29
1620900300000|2021-05-13 10:05:00|2133.5|2127.5|2132.5|2126.5|2134|2128|2132.5|2126.5|13
1620900600000|2021-05-13 10:10:00|2132.3|2126.3|2134.4|2128.4|2134.5|2128.5|2131.8|2125.8|32
1620900900000|2021-05-13 10:15:00|2134.5|2128.5|2132.5|2126.5|2135.6|2129.6|2132.5|2126.5|24
1620901200000|2021-05-13 10:20:00|2132.3|2126.3|2132.8|2126.8|2133.1|2127.1|2131.1|2125.1|60
1620901500000|2021-05-13 10:25:00|2133|2127|2131.3|2125.3|2134|2128|2131|2125|40
1620901800000|2021-05-13 10:30:00|2131.5|2125.5|2129.9|2123.9|2132.3|2126.3|2129.9|2123.9|11
1620902100000|2021-05-13 10:35:00|2130|2124|2130.5|2124.5|2131.3|2125.3|2129.8|2123.8|15
1620902400000|2021-05-13 10:40:00|2130.3|2124.3|2129.8|2123.8|2132|2126|2128.3|2122.3|31
1620902700000|2021-05-13 10:45:00|2130|2124|2131.6|2125.6|2131.6|2125.6|2129|2123|24
1620903000000|2021-05-13 10:50:00|2131.8|2125.8|2132.3|2126.3|2132.3|2126.3|2131.3|2125.3|14
1620903300000|2021-05-13 10:55:00|2131.8|2125.8|2132.1|2126.1|2132.3|2126.3|2130.3|2124.3|21
1620903600000|2021-05-13 11:00:00|2132|2126|2128.8|2122.8|2133.8|2127.8|2128.8|2122.8|33
1620903900000|2021-05-13 11:05:00|2128.6|2122.6|2129|2123|2129.1|2123.1|2128.4|2122.4|10
1620904200000|2021-05-13 11:10:00|2128.8|2122.8|2127.3|2121.3|2128.8|2122.8|2125.5|2119.5|22
1620904500000|2021-05-13 11:15:00|2127.1|2121.1|2129|2123|2129|2123|2127|2121|9
1620904800000|2021-05-13 11:20:00|2129.3|2123.3|2132.1|2126.1|2133.3|2127.3|2128.5|2122.5|22
1620905100000|2021-05-13 11:25:00|2132|2126|2132.5|2126.5|2133|2127|2131.9|2125.9|17
1620905400000|2021-05-13 11:30:00|2132.6|2126.6|2137.5|2131.5|2137.5|2131.5|2132.6|2126.6|29
1620905700000|2021-05-13 11:35:00|2137.3|2131.3|2132.8|2126.8|2137.3|2131.3|2132.3|2126.3|48
1620906000000|2021-05-13 11:40:00|2132.6|2126.6|2134.8|2128.8|2134.9|2128.9|2132.4|2126.4|21
1620906300000|2021-05-13 11:45:00|2134.9|2128.9|2138.1|2132.1|2138.8|2132.8|2134.9|2128.9|71
1620906600000|2021-05-13 11:50:00|2138|2132|2142.6|2136.6|2144.8|2138.8|2137.9|2131.9|56
1620906900000|2021-05-13 11:55:00|2142.8|2136.8|2139.8|2133.8|2143|2137|2137.1|2131.1|47
1620907200000|2021-05-13 12:00:00|2139.9|2133.9|2137.6|2131.6|2140.3|2134.3|2137.5|2131.5|29
1620907500000|2021-05-13 12:05:00|2137|2131|2142.1|2136.1|2142.1|2136.1|2137|2131|18
1620907800000|2021-05-13 12:10:00|2142.9|2136.9|2143.9|2137.9|2145.6|2139.6|2142.8|2136.8|49
1620908100000|2021-05-13 12:15:00|2144|2138|2143|2137|2145.1|2139.1|2141.5|2135.5|42
1620908400000|2021-05-13 12:20:00|2143.4|2137.4|2146.5|2140.5|2147.3|2141.3|2143|2137|22
1620908700000|2021-05-13 12:25:00|2146|2140|2146.6|2140.6|2147|2141|2144|2138|33
1620909000000|2021-05-13 12:30:00|2146.5|2140.5|2146|2140|2147.9|2141.9|2144|2138|86
1620909300000|2021-05-13 12:35:00|2146.1|2140.1|2146|2140|2147.6|2141.6|2145.3|2139.3|33
1620909600000|2021-05-13 12:40:00|2146.3|2140.3|2147.3|2141.3|2147.4|2141.4|2146.3|2140.3|12
1620909900000|2021-05-13 12:45:00|2147.5|2141.5|2146.5|2140.5|2148|2142|2146.5|2140.5|29
1620910200000|2021-05-13 12:50:00|2146.6|2140.6|2145.6|2139.6|2147|2141|2143.8|2137.8|19
1620910500000|2021-05-13 12:55:00|2145.9|2139.9|2145.4|2139.4|2147.1|2141.1|2145.4|2139.4|33
1620910800000|2021-05-13 13:00:00|2145.5|2139.5|2150.3|2144.3|2152|2146|2145.5|2139.5|149
1620911100000|2021-05-13 13:05:00|2150|2144|2146.9|2140.9|2150|2144|2144.9|2138.9|115
1620911400000|2021-05-13 13:10:00|2146.8|2140.8|2146.5|2140.5|2147.5|2141.5|2143.8|2137.8|121
1620911700000|2021-05-13 13:15:00|2144|2138|2147.3|2141.3|2148.5|2142.5|2144|2138|92
1620912000000|2021-05-13 13:20:00|2147|2141|2143.8|2137.8|2147|2141|2142.3|2136.3|70
1620912300000|2021-05-13 13:25:00|2143.5|2137.5|2143.3|2137.3|2143.5|2137.5|2140.6|2134.6|42
1620912600000|2021-05-13 13:30:00|2143|2137|2142|2136|2143.5|2137.5|2139.4|2133.4|86
1620912900000|2021-05-13 13:35:00|2141.8|2135.8|2142.6|2136.6|2144.4|2138.4|2140.4|2134.4|95
1620913200000|2021-05-13 13:40:00|2142.8|2136.8|2141.6|2135.6|2143.3|2137.3|2141.6|2135.6|14
1620913500000|2021-05-13 13:45:00|2142.1|2136.1|2146|2140|2146.3|2140.3|2142.1|2136.1|27
1620913800000|2021-05-13 13:50:00|2146.1|2140.1|2146.9|2140.9|2147.3|2141.3|2145|2139|28
1620914100000|2021-05-13 13:55:00|2146.6|2140.6|2148.5|2142.5|2148.5|2142.5|2146.6|2140.6|26
1620914400000|2021-05-13 14:00:00|2148.3|2142.3|2146.9|2140.9|2149.3|2143.3|2145.9|2139.9|32
1620914700000|2021-05-13 14:05:00|2147|2141|2144|2138|2147|2141|2144|2138|32
1620915000000|2021-05-13 14:10:00|2144.4|2138.4|2142.5|2136.5|2144.5|2138.5|2142.5|2136.5|20
1620915300000|2021-05-13 14:15:00|2142.3|2136.3|2139|2133|2142.3|2136.3|2137.5|2131.5|28
1620915600000|2021-05-13 14:20:00|2139.1|2133.1|2140.8|2134.8|2140.8|2134.8|2139.1|2133.1|5
1620915900000|2021-05-13 14:25:00|2140.3|2134.3|2146.5|2140.5|2146.5|2140.5|2139.8|2133.8|30
1620916200000|2021-05-13 14:30:00|2146.8|2140.8|2148.3|2142.3|2148.3|2142.3|2145.8|2139.8|36
1620916500000|2021-05-13 14:35:00|2148|2142|2148|2142|2148.3|2142.3|2147.4|2141.4|24
1620916800000|2021-05-13 14:40:00|2148.3|2142.3|2145.6|2139.6|2150.8|2144.8|2145.6|2139.6|28
1620917100000|2021-05-13 14:45:00|2145.4|2139.4|2149|2143|2150.4|2144.4|2144.9|2138.9|54
1620917400000|2021-05-13 14:50:00|2148|2142|2147|2141|2149.3|2143.3|2145.9|2139.9|48
1620917700000|2021-05-13 14:55:00|2147.3|2141.3|2147|2141|2147.4|2141.4|2143.6|2137.6|38
1620918000000|2021-05-13 15:00:00|2146.8|2140.8|2152.5|2146.5|2152.8|2146.8|2146.4|2140.4|56
1620918300000|2021-05-13 15:05:00|2152.4|2146.4|2151.5|2145.5|2152.5|2146.5|2147.3|2141.3|54
1620918600000|2021-05-13 15:10:00|2151.6|2145.6|2147.3|2141.3|2155.8|2149.8|2146.8|2140.8|80
1620918900000|2021-05-13 15:15:00|2147.1|2141.1|2149.3|2143.3|2155.8|2149.8|2146.8|2140.8|156
1620919200000|2021-05-13 15:20:00|2149|2143|2145.4|2139.4|2149|2143|2145.4|2139.4|25
1620919500000|2021-05-13 15:25:00|2145.5|2139.5|2144.3|2138.3|2146.5|2140.5|2142.8|2136.8|35
1620919800000|2021-05-13 15:30:00|2144.6|2138.6|2147.4|2141.4|2147.4|2141.4|2143.6|2137.6|29
1620920100000|2021-05-13 15:35:00|2147.5|2141.5|2150.8|2144.8|2150.8|2144.8|2147.1|2141.1|21
1620920400000|2021-05-13 15:40:00|2150.5|2144.5|2151.4|2145.4|2151.4|2145.4|2150.5|2144.5|8
1620920700000|2021-05-13 15:45:00|2151.8|2145.8|2150|2144|2153.5|2147.5|2149.9|2143.9|39
1620921000000|2021-05-13 15:50:00|2149.9|2143.9|2149.8|2143.8|2149.9|2143.9|2149.8|2143.8|2
1620921300000|2021-05-13 15:55:00|2149.9|2143.9|2150|2144|2150.4|2144.4|2149.9|2143.9|6
1620921600000|2021-05-13 16:00:00|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|1
1620921900000|2021-05-13 16:05:00|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149|2143|3
1620922200000|2021-05-13 16:10:00|2148|2142|2148.8|2142.8|2148.8|2142.8|2147.3|2141.3|10
1620922800000|2021-05-13 16:20:00|2148.6|2142.6|2148.6|2142.6|2148.8|2142.8|2148.6|2142.6|3
1620923100000|2021-05-13 16:25:00|2148.5|2142.5|2147|2141|2148.5|2142.5|2145.5|2139.5|17
1620923400000|2021-05-13 16:30:00|2146.8|2140.8|2147.1|2141.1|2147.1|2141.1|2146.8|2140.8|3
1620923700000|2021-05-13 16:35:00|2147.5|2141.5|2150.4|2144.4|2150.5|2144.5|2147.5|2141.5|3
1620924000000|2021-05-13 16:40:00|2150.5|2144.5|2150.3|2144.3|2150.5|2144.5|2150.3|2144.3|2
1620924300000|2021-05-13 16:45:00|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|1
1620924600000|2021-05-13 16:50:00|2150.5|2144.5|2150.5|2144.5|2150.8|2144.8|2150.5|2144.5|4
1620924900000|2021-05-13 16:55:00|2150.6|2144.6|2154.6|2148.6|2155|2149|2150.4|2144.4|22
1620950400000|2021-05-14 00:00:00|2151.4|2145.4|2155|2149|2155.1|2149.1|2151.4|2145.4|16
1620950700000|2021-05-14 00:05:00|2154.9|2148.9|2152.3|2146.3|2154.9|2148.9|2152.1|2146.1|11
1620951900000|2021-05-14 00:25:00|2151.6|2145.6|2149.8|2143.8|2151.6|2145.6|2149.1|2143.1|18
1620953400000|2021-05-14 00:50:00|2150.6|2144.6|2152.4|2146.4|2152.9|2146.9|2150.6|2144.6|36
1620954000000|2021-05-14 01:00:00|2152.5|2146.5|2156.6|2150.6|2157.4|2151.4|2152.4|2146.4|35
1620954300000|2021-05-14 01:05:00|2156.4|2150.4|2157.6|2151.6|2158|2152|2156.3|2150.3|14
1620954600000|2021-05-14 01:10:00|2157.9|2151.9|2157.9|2151.9|2158.5|2152.5|2157.9|2151.9|12
1620954900000|2021-05-14 01:15:00|2157.6|2151.6|2157.1|2151.1|2157.6|2151.6|2155.6|2149.6|25
1620955200000|2021-05-14 01:20:00|2157.3|2151.3|2158.6|2152.6|2158.6|2152.6|2157.3|2151.3|22
1620955500000|2021-05-14 01:25:00|2159|2153|2158.5|2152.5|2160.4|2154.4|2158.5|2152.5|20
1620955800000|2021-05-14 01:30:00|2158.3|2152.3|2153|2147|2158.4|2152.4|2152.9|2146.9|27
1620956100000|2021-05-14 01:35:00|2152.9|2146.9|2150.6|2144.6|2152.9|2146.9|2150.4|2144.4|10
1620956400000|2021-05-14 01:40:00|2150.4|2144.4|2147.1|2141.1|2150.4|2144.4|2146.6|2140.6|12
1620956700000|2021-05-14 01:45:00|2147.4|2141.4|2149.5|2143.5|2149.9|2143.9|2147.4|2141.4|16
1620957000000|2021-05-14 01:50:00|2149.8|2143.8|2149.9|2143.9|2149.9|2143.9|2149.8|2143.8|6
1620957300000|2021-05-14 01:55:00|2149.8|2143.8|2149.9|2143.9|2149.9|2143.9|2149.8|2143.8|2
1620957600000|2021-05-14 02:00:00|2149.8|2143.8|2144.8|2138.8|2149.8|2143.8|2144.6|2138.6|28
1620957900000|2021-05-14 02:05:00|2144.6|2138.6|2143.6|2137.6|2144.6|2138.6|2142.5|2136.5|19
1620958200000|2021-05-14 02:10:00|2143.8|2137.8|2147.9|2141.9|2148|2142|2143.6|2137.6|13
1620959400000|2021-05-14 02:30:00|2148|2142|2148.4|2142.4|2150.6|2144.6|2146.5|2140.5|60
1620959700000|2021-05-14 02:35:00|2148.6|2142.6|2148.1|2142.1|2150.1|2144.1|2148|2142|26
1620960000000|2021-05-14 02:40:00|2148.4|2142.4|2148.6|2142.6|2148.8|2142.8|2148.4|2142.4|4
1620960300000|2021-05-14 02:45:00|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|2148.6|2142.6|3
1620960600000|2021-05-14 02:50:00|2148.9|2142.9|2152.1|2146.1|2152.4|2146.4|2148.9|2142.9|68
1620960900000|2021-05-14 02:55:00|2152|2146|2151.3|2145.3|2152.1|2146.1|2151.3|2145.3|30
1620961200000|2021-05-14 03:00:00|2150.1|2144.1|2150.1|2144.1|2150.4|2144.4|2149.5|2143.5|11
1620961800000|2021-05-14 03:10:00|2149.9|2143.9|2148.6|2142.6|2150.1|2144.1|2148.1|2142.1|76
1620962100000|2021-05-14 03:15:00|2148.9|2142.9|2151.8|2145.8|2152.6|2146.6|2148.9|2142.9|14
1620962400000|2021-05-14 03:20:00|2151.5|2145.5|2149.5|2143.5|2151.5|2145.5|2149.5|2143.5|18
1620962700000|2021-05-14 03:25:00|2149.3|2143.3|2145.9|2139.9|2149.3|2143.3|2145.9|2139.9|36
1620963000000|2021-05-14 03:30:00|2146.1|2140.1|2145.9|2139.9|2147.1|2141.1|2145.8|2139.8|31
1620963900000|2021-05-14 03:45:00|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|1
1620964500000|2021-05-14 03:55:00|2144.5|2138.5|2139.4|2133.4|2144.5|2138.5|2139.4|2133.4|7
1620965100000|2021-05-14 04:05:00|2139.9|2133.9|2139.4|2133.4|2139.9|2133.9|2139.4|2133.4|5
1620965400000|2021-05-14 04:10:00|2139.6|2133.6|2139.4|2133.4|2139.6|2133.6|2139.4|2133.4|2
1620965700000|2021-05-14 04:15:00|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.4|2133.4|3
1620966000000|2021-05-14 04:20:00|2139.9|2133.9|2139.9|2133.9|2140.1|2134.1|2139.9|2133.9|3
1620966300000|2021-05-14 04:25:00|2139.6|2133.6|2140.1|2134.1|2140.1|2134.1|2139.6|2133.6|5
1620966600000|2021-05-14 04:30:00|2139.9|2133.9|2139.6|2133.6|2139.9|2133.9|2139.4|2133.4|4
1620966900000|2021-05-14 04:35:00|2139.9|2133.9|2140.4|2134.4|2140.9|2134.9|2139.9|2133.9|8
1620967800000|2021-05-14 04:50:00|2140.6|2134.6|2141.1|2135.1|2141.1|2135.1|2140.4|2134.4|5
1620968400000|2021-05-14 05:00:00|2141.3|2135.3|2142.6|2136.6|2142.6|2136.6|2141.3|2135.3|2
1620968700000|2021-05-14 05:05:00|2143.3|2137.3|2145.9|2139.9|2146.6|2140.6|2143.3|2137.3|17
1620969300000|2021-05-14 05:15:00|2145.5|2139.5|2148.6|2142.6|2148.8|2142.8|2145.5|2139.5|19
1620969600000|2021-05-14 05:20:00|2148.4|2142.4|2145.8|2139.8|2148.4|2142.4|2145.8|2139.8|4
1620969900000|2021-05-14 05:25:00|2146.1|2140.1|2145.3|2139.3|2146.1|2140.1|2145.3|2139.3|4
1620970200000|2021-05-14 05:30:00|2145.4|2139.4|2137.4|2131.4|2145.4|2139.4|2137.1|2131.1|124
1620970500000|2021-05-14 05:35:00|2136.9|2130.9|2140.9|2134.9|2142|2136|2132.1|2126.1|106
1620970800000|2021-05-14 05:40:00|2141|2135|2142.6|2136.6|2142.6|2136.6|2138.9|2132.9|25
1620971100000|2021-05-14 05:45:00|2142.5|2136.5|2141.1|2135.1|2143.6|2137.6|2140.9|2134.9|42
1620971400000|2021-05-14 05:50:00|2140.9|2134.9|2146.5|2140.5|2147|2141|2139.5|2133.5|75
1620971700000|2021-05-14 05:55:00|2146.6|2140.6|2144.4|2138.4|2147.6|2141.6|2144.1|2138.1|39
1620972000000|2021-05-14 06:00:00|2144.3|2138.3|2145.4|2139.4|2145.4|2139.4|2141.3|2135.3|47
1620972300000|2021-05-14 06:05:00|2145.3|2139.3|2144.3|2138.3|2145.9|2139.9|2140.8|2134.8|92
1620972600000|2021-05-14 06:10:00|2144.5|2138.5|2146.4|2140.4|2147.9|2141.9|2144.5|2138.5|61
1620972900000|2021-05-14 06:15:00|2146.6|2140.6|2147.1|2141.1|2147.1|2141.1|2144.4|2138.4|24
1620973200000|2021-05-14 06:20:00|2147.3|2141.3|2149.5|2143.5|2149.9|2143.9|2147|2141|26
1620973500000|2021-05-14 06:25:00|2149.6|2143.6|2149.9|2143.9|2149.9|2143.9|2147.5|2141.5|21
1620973800000|2021-05-14 06:30:00|2149.6|2143.6|2150.4|2144.4|2150.4|2144.4|2148.4|2142.4|15
1620974100000|2021-05-14 06:35:00|2150.6|2144.6|2154.3|2148.3|2154.3|2148.3|2150.6|2144.6|50
1620974400000|2021-05-14 06:40:00|2154.1|2148.1|2149.4|2143.4|2154.1|2148.1|2148.4|2142.4|43
1620974700000|2021-05-14 06:45:00|2149.9|2143.9|2148.9|2142.9|2151.9|2145.9|2148.1|2142.1|63
1620975000000|2021-05-14 06:50:00|2149.1|2143.1|2150.1|2144.1|2151.1|2145.1|2149.1|2143.1|43
1620975300000|2021-05-14 06:55:00|2150.4|2144.4|2150.8|2144.8|2151|2145|2150|2144|67
1620975600000|2021-05-14 07:00:00|2151|2145|2155|2149|2156.1|2150.1|2146.8|2140.8|70
1620975900000|2021-05-14 07:05:00|2154.8|2148.8|2160.5|2154.5|2161.8|2155.8|2154.3|2148.3|41
1620976200000|2021-05-14 07:10:00|2160.3|2154.3|2159.3|2153.3|2161.3|2155.3|2157.8|2151.8|47
1620976500000|2021-05-14 07:15:00|2159.1|2153.1|2160.3|2154.3|2160.4|2154.4|2154.8|2148.8|50
1620976800000|2021-05-14 07:20:00|2160.4|2154.4|2162.4|2156.4|2165.3|2159.3|2160.4|2154.4|29
1620977100000|2021-05-14 07:25:00|2162.3|2156.3|2159.3|2153.3|2162.3|2156.3|2159.3|2153.3|16
1620977400000|2021-05-14 07:30:00|2159.8|2153.8|2159.5|2153.5|2159.8|2153.8|2159.5|2153.5|3
1620977700000|2021-05-14 07:35:00|2160.3|2154.3|2162.3|2156.3|2162.8|2156.8|2160.3|2154.3|15
1620978000000|2021-05-14 07:40:00|2162.1|2156.1|2159|2153|2162.4|2156.4|2159|2153|18
1620978300000|2021-05-14 07:45:00|2159.1|2153.1|2161.8|2155.8|2161.8|2155.8|2157.4|2151.4|21
1620978600000|2021-05-14 07:50:00|2162|2156|2162|2156|2162|2156|2160.9|2154.9|17
1620978900000|2021-05-14 07:55:00|2162.1|2156.1|2161.6|2155.6|2164.5|2158.5|2161.5|2155.5|19
1620979200000|2021-05-14 08:00:00|2161.5|2155.5|2158.5|2152.5|2163|2157|2157.3|2151.3|38
1620979500000|2021-05-14 08:05:00|2158.8|2152.8|2161.5|2155.5|2161.5|2155.5|2158.3|2152.3|21
1620979800000|2021-05-14 08:10:00|2161.8|2155.8|2161.8|2155.8|2162.4|2156.4|2161.6|2155.6|11
1620980100000|2021-05-14 08:15:00|2161.3|2155.3|2155.4|2149.4|2161.3|2155.3|2154.8|2148.8|31
1620980400000|2021-05-14 08:20:00|2155.5|2149.5|2159|2153|2159.3|2153.3|2155.4|2149.4|18
1620980700000|2021-05-14 08:25:00|2159.3|2153.3|2159.5|2153.5|2160|2154|2158|2152|13
1620981000000|2021-05-14 08:30:00|2159.3|2153.3|2159.3|2153.3|2160.5|2154.5|2157.4|2151.4|21
1620981300000|2021-05-14 08:35:00|2159.5|2153.5|2161.8|2155.8|2161.8|2155.8|2159.5|2153.5|9
1620981600000|2021-05-14 08:40:00|2161.6|2155.6|2162|2156|2162.6|2156.6|2161.5|2155.5|11
1620981900000|2021-05-14 08:45:00|2162.1|2156.1|2165.3|2159.3|2165.8|2159.8|2162|2156|16
1620982200000|2021-05-14 08:50:00|2165.5|2159.5|2164.8|2158.8|2165.5|2159.5|2164|2158|8
1620982500000|2021-05-14 08:55:00|2164.5|2158.5|2161.6|2155.6|2164.5|2158.5|2160.1|2154.1|16
1620982800000|2021-05-14 09:00:00|2161.1|2155.1|2160.5|2154.5|2161.1|2155.1|2159.8|2153.8|16
1620983100000|2021-05-14 09:05:00|2160.6|2154.6|2159.1|2153.1|2160.6|2154.6|2159.1|2153.1|5
1620983400000|2021-05-14 09:10:00|2159.3|2153.3|2156.8|2150.8|2159.9|2153.9|2156.8|2150.8|9
1620983700000|2021-05-14 09:15:00|2156.6|2150.6|2156.8|2150.8|2157.3|2151.3|2156.1|2150.1|8
1620984000000|2021-05-14 09:20:00|2156.5|2150.5|2156.3|2150.3|2156.5|2150.5|2156.3|2150.3|2
1620984300000|2021-05-14 09:25:00|2156|2150|2156.6|2150.6|2156.6|2150.6|2155.8|2149.8|12
1620984600000|2021-05-14 09:30:00|2156.8|2150.8|2160.1|2154.1|2160.5|2154.5|2156.8|2150.8|18
1620984900000|2021-05-14 09:35:00|2160|2154|2158.3|2152.3|2160|2154|2157.9|2151.9|18
1620985200000|2021-05-14 09:40:00|2158.5|2152.5|2161.4|2155.4|2162|2156|2158.5|2152.5|12
1620985500000|2021-05-14 09:45:00|2161.5|2155.5|2161.3|2155.3|2161.9|2155.9|2160.8|2154.8|10
1620985800000|2021-05-14 09:50:00|2161|2155|2160.5|2154.5|2161.8|2155.8|2160.5|2154.5|7
1620986100000|2021-05-14 09:55:00|2160.8|2154.8|2161.5|2155.5|2161.8|2155.8|2160.8|2154.8|5
1620986400000|2021-05-14 10:00:00|2162.1|2156.1|2164.3|2158.3|2164.3|2158.3|2162|2156|9
1620986700000|2021-05-14 10:05:00|2164.8|2158.8|2165.3|2159.3|2165.5|2159.5|2164.8|2158.8|8
1620987000000|2021-05-14 10:10:00|2165.4|2159.4|2165.3|2159.3|2165.8|2159.8|2164.9|2158.9|9
1620987300000|2021-05-14 10:15:00|2165.4|2159.4|2164.5|2158.5|2165.4|2159.4|2163.9|2157.9|12
1620987600000|2021-05-14 10:20:00|2164.3|2158.3|2164.1|2158.1|2164.8|2158.8|2164.1|2158.1|5
1620987900000|2021-05-14 10:25:00|2164|2158|2165.5|2159.5|2165.6|2159.6|2164|2158|13
1620988200000|2021-05-14 10:30:00|2165.4|2159.4|2161|2155|2165.8|2159.8|2161|2155|18
1620988500000|2021-05-14 10:35:00|2161.3|2155.3|2157.3|2151.3|2161.5|2155.5|2157.1|2151.1|17
1620988800000|2021-05-14 10:40:00|2157.4|2151.4|2159.5|2153.5|2159.6|2153.6|2157.4|2151.4|7
1620989100000|2021-05-14 10:45:00|2159.3|2153.3|2159.8|2153.8|2159.8|2153.8|2159.3|2153.3|8
1620989400000|2021-05-14 10:50:00|2159.6|2153.6|2158.8|2152.8|2160|2154|2158.8|2152.8|10
1620989700000|2021-05-14 10:55:00|2157.8|2151.8|2158.4|2152.4|2158.5|2152.5|2157.5|2151.5|16
1620990000000|2021-05-14 11:00:00|2158.5|2152.5|2161.5|2155.5|2161.5|2155.5|2158.5|2152.5|19
1620990300000|2021-05-14 11:05:00|2161.3|2155.3|2160.4|2154.4|2161.3|2155.3|2159.9|2153.9|5
1620990600000|2021-05-14 11:10:00|2160.6|2154.6|2158.8|2152.8|2160.6|2154.6|2158.5|2152.5|7
1620990900000|2021-05-14 11:15:00|2159.3|2153.3|2160.1|2154.1|2160.4|2154.4|2159.1|2153.1|6
1620991200000|2021-05-14 11:20:00|2160.3|2154.3|2160.1|2154.1|2160.3|2154.3|2160|2154|4
1620991500000|2021-05-14 11:25:00|2160.3|2154.3|2157.9|2151.9|2160.3|2154.3|2157.8|2151.8|12
1620991800000|2021-05-14 11:30:00|2158|2152|2160.1|2154.1|2160.1|2154.1|2158|2152|12
1620992100000|2021-05-14 11:35:00|2160.3|2154.3|2159.9|2153.9|2165.4|2159.4|2159.5|2153.5|29
1620992400000|2021-05-14 11:40:00|2160.6|2154.6|2163.4|2157.4|2164.3|2158.3|2160.6|2154.6|26
1620992700000|2021-05-14 11:45:00|2163.8|2157.8|2166|2160|2166|2160|2163.8|2157.8|35
1620993000000|2021-05-14 11:50:00|2165.9|2159.9|2165|2159|2166|2160|2164.8|2158.8|23
1620993300000|2021-05-14 11:55:00|2164.9|2158.9|2164.8|2158.8|2166.6|2160.6|2164.8|2158.8|21
1620993600000|2021-05-14 12:00:00|2164.9|2158.9|2166|2160|2166|2160|2163.5|2157.5|28
1620993900000|2021-05-14 12:05:00|2165.6|2159.6|2165.3|2159.3|2165.6|2159.6|2164.3|2158.3|5
1620994200000|2021-05-14 12:10:00|2165.1|2159.1|2166.4|2160.4|2166.5|2160.5|2164.5|2158.5|26
1620994500000|2021-05-14 12:15:00|2166.6|2160.6|2166|2160|2166.8|2160.8|2165.5|2159.5|9
1620994800000|2021-05-14 12:20:00|2166.3|2160.3|2165|2159|2167.6|2161.6|2164.3|2158.3|23
1620995100000|2021-05-14 12:25:00|2164.8|2158.8|2165|2159|2166|2160|2161.6|2155.6|47
1620995400000|2021-05-14 12:30:00|2164.8|2158.8|2162.1|2156.1|2165.3|2159.3|2160.5|2154.5|50
1620995700000|2021-05-14 12:35:00|2162|2156|2160|2154|2162|2156|2159.3|2153.3|16
1620996000000|2021-05-14 12:40:00|2160.3|2154.3|2162.8|2156.8|2163.9|2157.9|2160.3|2154.3|11
1620996300000|2021-05-14 12:45:00|2162.9|2156.9|2167.3|2161.3|2167.3|2161.3|2162.3|2156.3|30
1620996600000|2021-05-14 12:50:00|2167.5|2161.5|2168.6|2162.6|2169.1|2163.1|2167.1|2161.1|21
1620996900000|2021-05-14 12:55:00|2168.8|2162.8|2163|2157|2170|2164|2163|2157|44
1620997200000|2021-05-14 13:00:00|2162.5|2156.5|2156.3|2150.3|2162.5|2156.5|2153.6|2147.6|208
1620997500000|2021-05-14 13:05:00|2156.8|2150.8|2155.6|2149.6|2157|2151|2153.9|2147.9|46
1620997800000|2021-05-14 13:10:00|2155.5|2149.5|2159.5|2153.5|2159.5|2153.5|2155.5|2149.5|24
1620998100000|2021-05-14 13:15:00|2159.4|2153.4|2160.5|2154.5|2161|2155|2157.9|2151.9|65
1620998400000|2021-05-14 13:20:00|2160.8|2154.8|2165|2159|2166.4|2160.4|2160|2154|144
1620998700000|2021-05-14 13:25:00|2165.5|2159.5|2165.6|2159.6|2165.9|2159.9|2163.5|2157.5|46
1620999000000|2021-05-14 13:30:00|2165.5|2159.5|2164|2158|2165.8|2159.8|2164|2158|35
1620999300000|2021-05-14 13:35:00|2163.8|2157.8|2159.5|2153.5|2163.8|2157.8|2159|2153|26
1620999600000|2021-05-14 13:40:00|2159.6|2153.6|2162.1|2156.1|2162.8|2156.8|2159.3|2153.3|38
1620999900000|2021-05-14 13:45:00|2163.1|2157.1|2165|2159|2166.5|2160.5|2162|2156|62
1621000200000|2021-05-14 13:50:00|2165.3|2159.3|2169.4|2163.4|2170.3|2164.3|2165.3|2159.3|36
1621000500000|2021-05-14 13:55:00|2169.3|2163.3|2170.3|2164.3|2171.3|2165.3|2168.8|2162.8|48
1621000800000|2021-05-14 14:00:00|2170.1|2164.1|2169.3|2163.3|2170.6|2164.6|2169.3|2163.3|30
1621001100000|2021-05-14 14:05:00|2169.8|2163.8|2170.3|2164.3|2170.5|2164.5|2169.8|2163.8|23
1621001400000|2021-05-14 14:10:00|2170.5|2164.5|2169.8|2163.8|2170.5|2164.5|2169.8|2163.8|15
1621001700000|2021-05-14 14:15:00|2170|2164|2165.5|2159.5|2170.5|2164.5|2164.3|2158.3|64
1621002000000|2021-05-14 14:20:00|2165.3|2159.3|2160.3|2154.3|2166.5|2160.5|2159.9|2153.9|45
1621002300000|2021-05-14 14:25:00|2160.5|2154.5|2161.5|2155.5|2163.8|2157.8|2157.3|2151.3|59
1621002600000|2021-05-14 14:30:00|2161.8|2155.8|2162.8|2156.8|2163.3|2157.3|2161.5|2155.5|29
1621002900000|2021-05-14 14:35:00|2162.6|2156.6|2160.9|2154.9|2162.6|2156.6|2160.9|2154.9|48
1621003200000|2021-05-14 14:40:00|2161.3|2155.3|2161.3|2155.3|2162.8|2156.8|2160.5|2154.5|81
1621003500000|2021-05-14 14:45:00|2161.5|2155.5|2158.5|2152.5|2161.9|2155.9|2158.4|2152.4|35
1621003800000|2021-05-14 14:50:00|2158.1|2152.1|2156.3|2150.3|2158.6|2152.6|2156.3|2150.3|50
1621004100000|2021-05-14 14:55:00|2156.1|2150.1|2153.9|2147.9|2157.3|2151.3|2153.9|2147.9|33
1621004400000|2021-05-14 15:00:00|2154.9|2148.9|2149.4|2143.4|2154.9|2148.9|2148.4|2142.4|89
1621004700000|2021-05-14 15:05:00|2149.5|2143.5|2154.4|2148.4|2154.8|2148.8|2149.5|2143.5|54
1621005000000|2021-05-14 15:10:00|2154.3|2148.3|2158.1|2152.1|2162.6|2156.6|2154|2148|53
1621005300000|2021-05-14 15:15:00|2157.8|2151.8|2157.1|2151.1|2161.5|2155.5|2154.4|2148.4|64
1621005600000|2021-05-14 15:20:00|2157|2151|2155.8|2149.8|2157.8|2151.8|2154.8|2148.8|28
1621005900000|2021-05-14 15:25:00|2156|2150|2158|2152|2158.8|2152.8|2156|2150|22
1621006200000|2021-05-14 15:30:00|2158.1|2152.1|2158.6|2152.6|2159.8|2153.8|2158|2152|17
1621006500000|2021-05-14 15:35:00|2158.5|2152.5|2158.3|2152.3|2161|2155|2158.3|2152.3|11
1621006800000|2021-05-14 15:40:00|2158|2152|2158.9|2152.9|2159.3|2153.3|2157|2151|15
1621007100000|2021-05-14 15:45:00|2158.8|2152.8|2157.9|2151.9|2159.3|2153.3|2157.3|2151.3|32
1621007400000|2021-05-14 15:50:00|2157.8|2151.8|2153.9|2147.9|2158.3|2152.3|2153.9|2147.9|16
1621007700000|2021-05-14 15:55:00|2154|2148|2154.6|2148.6|2155.1|2149.1|2154|2148|18
1621008000000|2021-05-14 16:00:00|2155.3|2149.3|2152.8|2146.8|2155.3|2149.3|2152.5|2146.5|16
1621008300000|2021-05-14 16:05:00|2152.5|2146.5|2152.5|2146.5|2153.6|2147.6|2152|2146|28
1621008600000|2021-05-14 16:10:00|2153|2147|2155|2149|2155|2149|2152.5|2146.5|34
1621008900000|2021-05-14 16:15:00|2155.3|2149.3|2155.4|2149.4|2156.1|2150.1|2154.6|2148.6|32
1621009200000|2021-05-14 16:20:00|2155.3|2149.3|2158.8|2152.8|2160.8|2154.8|2154.5|2148.5|60
1621009500000|2021-05-14 16:25:00|2158.9|2152.9|2159.4|2153.4|2160.1|2154.1|2158.9|2152.9|5
1621009800000|2021-05-14 16:30:00|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.4|2153.4|3
1621010100000|2021-05-14 16:35:00|2159.4|2153.4|2153.9|2147.9|2159.5|2153.5|2153.6|2147.6|20
1621010400000|2021-05-14 16:40:00|2154|2148|2155.5|2149.5|2155.8|2149.8|2153.5|2147.5|10
1621010700000|2021-05-14 16:45:00|2155.6|2149.6|2156|2150|2156.3|2150.3|2155.6|2149.6|6
1621011000000|2021-05-14 16:50:00|2156.9|2150.9|2159.3|2153.3|2159.3|2153.3|2156.9|2150.9|5
1621011300000|2021-05-14 16:55:00|2158.9|2152.9|2157.5|2151.5|2159.1|2153.1|2157.5|2151.5|9
1621209600000|2021-05-17 00:00:00|2160|2148.8|2161.9|2155.9|2162.3|2156.3|2160|2148.8|3
1621209900000|2021-05-17 00:05:00|2162.1|2156.1|2159.6|2153.6|2162.4|2156.4|2159.6|2153.6|13
1621210200000|2021-05-17 00:10:00|2159.4|2153.4|2155.8|2149.8|2159.4|2153.4|2155.6|2149.6|8
1621210500000|2021-05-17 00:15:00|2155.5|2149.5|2155.6|2149.6|2155.6|2149.6|2155.5|2149.5|2
1621211100000|2021-05-17 00:25:00|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1621211400000|2021-05-17 00:30:00|2154.8|2148.8|2155.6|2149.6|2155.6|2149.6|2154.8|2148.8|3
1621212000000|2021-05-17 00:40:00|2155.9|2149.9|2155.8|2149.8|2155.9|2149.9|2155.8|2149.8|2
1621212300000|2021-05-17 00:45:00|2155.9|2149.9|2156.1|2150.1|2156.1|2150.1|2155.9|2149.9|2
1621212600000|2021-05-17 00:50:00|2156.6|2150.6|2156.8|2150.8|2156.9|2150.9|2156.6|2150.6|3
1621212900000|2021-05-17 00:55:00|2156.6|2150.6|2156.9|2150.9|2156.9|2150.9|2156.6|2150.6|2
1621213200000|2021-05-17 01:00:00|2157|2151|2162|2156|2162|2156|2157|2151|14
1621213800000|2021-05-17 01:10:00|2162.3|2156.3|2162.9|2156.9|2162.9|2156.9|2162.3|2156.3|2
1621214100000|2021-05-17 01:15:00|2162.6|2156.6|2157|2151|2162.6|2156.6|2154.8|2148.8|22
1621214400000|2021-05-17 01:20:00|2156.9|2150.9|2157|2151|2157|2151|2156.9|2150.9|2
1621214700000|2021-05-17 01:25:00|2156.9|2150.9|2157.1|2151.1|2157.4|2151.4|2156.9|2150.9|9
1621215000000|2021-05-17 01:30:00|2157.4|2151.4|2156.6|2150.6|2158.3|2152.3|2156.6|2150.6|20
1621215300000|2021-05-17 01:35:00|2156.9|2150.9|2158.6|2152.6|2158.6|2152.6|2156.9|2150.9|6
1621215600000|2021-05-17 01:40:00|2158.9|2152.9|2160.1|2154.1|2160.8|2154.8|2158.9|2152.9|7
1621215900000|2021-05-17 01:45:00|2160.4|2154.4|2158.4|2152.4|2160.4|2154.4|2158.4|2152.4|20
1621216200000|2021-05-17 01:50:00|2158.3|2152.3|2155.4|2149.4|2158.3|2152.3|2154.6|2148.6|32
1621216500000|2021-05-17 01:55:00|2155.1|2149.1|2157.9|2151.9|2158.4|2152.4|2155.1|2149.1|33
1621216800000|2021-05-17 02:00:00|2158.1|2152.1|2155.4|2149.4|2158.5|2152.5|2154.9|2148.9|17
1621217100000|2021-05-17 02:05:00|2155.1|2149.1|2157.1|2151.1|2157.1|2151.1|2155|2149|46
1621217400000|2021-05-17 02:10:00|2157.4|2151.4|2157.9|2151.9|2157.9|2151.9|2157.3|2151.3|7
1621217700000|2021-05-17 02:15:00|2158.1|2152.1|2158.6|2152.6|2158.9|2152.9|2158.1|2152.1|5
1621218000000|2021-05-17 02:20:00|2158.9|2152.9|2158.6|2152.6|2158.9|2152.9|2158.6|2152.6|2
1621218600000|2021-05-17 02:30:00|2158.4|2152.4|2158.1|2152.1|2158.4|2152.4|2158.1|2152.1|2
1621218900000|2021-05-17 02:35:00|2158.4|2152.4|2159.9|2153.9|2160.5|2154.5|2158.4|2152.4|16
1621219200000|2021-05-17 02:40:00|2160.5|2154.5|2163.9|2157.9|2163.9|2157.9|2159.9|2153.9|25
1621219500000|2021-05-17 02:45:00|2164.1|2158.1|2164.5|2158.5|2169.6|2163.6|2163.9|2157.9|64
1621219800000|2021-05-17 02:50:00|2164.6|2158.6|2167.8|2161.8|2167.8|2161.8|2164.6|2158.6|7
1621220100000|2021-05-17 02:55:00|2167.9|2161.9|2170|2164|2170.1|2164.1|2167.9|2161.9|34
1621220400000|2021-05-17 03:00:00|2169.9|2163.9|2167.9|2161.9|2169.9|2163.9|2166.6|2160.6|16
1621220700000|2021-05-17 03:05:00|2168.1|2162.1|2171.1|2165.1|2171.6|2165.6|2168.1|2162.1|18
1621221000000|2021-05-17 03:10:00|2171.4|2165.4|2170.6|2164.6|2173.6|2167.6|2170.6|2164.6|7
1621221300000|2021-05-17 03:15:00|2170.4|2164.4|2171.6|2165.6|2171.6|2165.6|2170.1|2164.1|25
1621221600000|2021-05-17 03:20:00|2171.1|2165.1|2171.1|2165.1|2171.4|2165.4|2171.1|2165.1|4
1621221900000|2021-05-17 03:25:00|2170.8|2164.8|2170.9|2164.9|2170.9|2164.9|2170.6|2164.6|9
1621222500000|2021-05-17 03:35:00|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|1
1621222800000|2021-05-17 03:40:00|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|1
1621223400000|2021-05-17 03:50:00|2170.6|2164.6|2170.6|2164.6|2170.8|2164.8|2170.6|2164.6|3
1621223700000|2021-05-17 03:55:00|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|1
1621224000000|2021-05-17 04:00:00|2169.6|2163.6|2168.1|2162.1|2169.6|2163.6|2167.9|2161.9|3
1621224300000|2021-05-17 04:05:00|2168.3|2162.3|2168.9|2162.9|2168.9|2162.9|2168.3|2162.3|3
1621224600000|2021-05-17 04:10:00|2169|2163|2171.1|2165.1|2171.1|2165.1|2169|2163|2
1621225500000|2021-05-17 04:25:00|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1621227000000|2021-05-17 04:50:00|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1621227300000|2021-05-17 04:55:00|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1621227600000|2021-05-17 05:00:00|2170.9|2164.9|2171.1|2165.1|2171.3|2165.3|2170.4|2164.4|6
1621227900000|2021-05-17 05:05:00|2170.9|2164.9|2171.1|2165.1|2171.1|2165.1|2170.4|2164.4|6
1621229400000|2021-05-17 05:30:00|2170.9|2164.9|2171.6|2165.6|2173.3|2167.3|2170.3|2164.3|42
1621229700000|2021-05-17 05:35:00|2172.1|2166.1|2173|2167|2173.1|2167.1|2170.6|2164.6|19
1621230000000|2021-05-17 05:40:00|2173.1|2167.1|2173.4|2167.4|2173.4|2167.4|2170.9|2164.9|17
1621230300000|2021-05-17 05:45:00|2173.5|2167.5|2172.6|2166.6|2173.5|2167.5|2172.6|2166.6|4
1621230600000|2021-05-17 05:50:00|2172.4|2166.4|2171.6|2165.6|2172.8|2166.8|2170.9|2164.9|24
1621230900000|2021-05-17 05:55:00|2171.4|2165.4|2170.6|2164.6|2171.6|2165.6|2166.9|2160.9|47
1621231200000|2021-05-17 06:00:00|2170.8|2164.8|2170.1|2164.1|2170.8|2164.8|2169.4|2163.4|11
1621231500000|2021-05-17 06:05:00|2169.9|2163.9|2170.8|2164.8|2170.8|2164.8|2169.8|2163.8|6
1621231800000|2021-05-17 06:10:00|2170.9|2164.9|2177.1|2171.1|2178.1|2172.1|2170.9|2164.9|53
1621232100000|2021-05-17 06:15:00|2176.8|2170.8|2175.6|2169.6|2177.6|2171.6|2173.8|2167.8|50
1621232400000|2021-05-17 06:20:00|2175.9|2169.9|2178.9|2172.9|2179.9|2173.9|2175.9|2169.9|44
1621232700000|2021-05-17 06:25:00|2179.1|2173.1|2180.4|2174.4|2180.9|2174.9|2178.8|2172.8|49
1621233000000|2021-05-17 06:30:00|2180.5|2174.5|2178.9|2172.9|2180.5|2174.5|2176.9|2170.9|49
1621233300000|2021-05-17 06:35:00|2179.3|2173.3|2180.9|2174.9|2180.9|2174.9|2179.3|2173.3|14
1621233600000|2021-05-17 06:40:00|2179.4|2173.4|2179.3|2173.3|2180.1|2174.1|2178.4|2172.4|14
1621233900000|2021-05-17 06:45:00|2178.6|2172.6|2178.8|2172.8|2179.3|2173.3|2178.5|2172.5|14
1621234200000|2021-05-17 06:50:00|2178.6|2172.6|2177.4|2171.4|2179.1|2173.1|2174.4|2168.4|101
1621234500000|2021-05-17 06:55:00|2177.5|2171.5|2178|2172|2178.8|2172.8|2173.4|2167.4|83
1621234800000|2021-05-17 07:00:00|2177.8|2171.8|2181.8|2175.8|2184|2178|2177.8|2171.8|33
1621235100000|2021-05-17 07:05:00|2181.5|2175.5|2179.8|2173.8|2183.4|2177.4|2179.5|2173.5|40
1621235400000|2021-05-17 07:10:00|2179.5|2173.5|2184.1|2178.1|2184.8|2178.8|2179.5|2173.5|40
1621235700000|2021-05-17 07:15:00|2183.9|2177.9|2182.5|2176.5|2187.1|2181.1|2182.5|2176.5|38
1621236000000|2021-05-17 07:20:00|2182.3|2176.3|2182.8|2176.8|2184.8|2178.8|2179.1|2173.1|55
1621236300000|2021-05-17 07:25:00|2182.5|2176.5|2185.8|2179.8|2185.8|2179.8|2181.9|2175.9|19
1621236600000|2021-05-17 07:30:00|2185.6|2179.6|2181.9|2175.9|2186.5|2180.5|2181.8|2175.8|28
1621236900000|2021-05-17 07:35:00|2182|2176|2180.3|2174.3|2182.8|2176.8|2179.4|2173.4|31
1621237200000|2021-05-17 07:40:00|2180.6|2174.6|2178.5|2172.5|2181.6|2175.6|2178.5|2172.5|30
1621237500000|2021-05-17 07:45:00|2178.8|2172.8|2182.1|2176.1|2182.1|2176.1|2176.5|2170.5|41
1621237800000|2021-05-17 07:50:00|2182.3|2176.3|2182.6|2176.6|2184|2178|2181.8|2175.8|27
1621238100000|2021-05-17 07:55:00|2183.5|2177.5|2182|2176|2184.3|2178.3|2181.5|2175.5|31
1621238400000|2021-05-17 08:00:00|2182.3|2176.3|2183.5|2177.5|2183.5|2177.5|2182|2176|17
1621238700000|2021-05-17 08:05:00|2183.8|2177.8|2184.5|2178.5|2184.5|2178.5|2183.6|2177.6|17
1621239000000|2021-05-17 08:10:00|2184.4|2178.4|2184|2178|2184.6|2178.6|2183.8|2177.8|17
1621239300000|2021-05-17 08:15:00|2183.8|2177.8|2185.5|2179.5|2185.5|2179.5|2183.8|2177.8|23
1621239600000|2021-05-17 08:20:00|2185.4|2179.4|2186|2180|2186|2180|2183.8|2177.8|18
1621239900000|2021-05-17 08:25:00|2186.1|2180.1|2186.1|2180.1|2186.3|2180.3|2184.3|2178.3|22
1621240200000|2021-05-17 08:30:00|2186|2180|2186.9|2180.9|2187.3|2181.3|2185.4|2179.4|22
1621240500000|2021-05-17 08:35:00|2186.8|2180.8|2188.5|2182.5|2188.5|2182.5|2185.6|2179.6|15
1621240800000|2021-05-17 08:40:00|2188.4|2182.4|2188.3|2182.3|2189.3|2183.3|2186.1|2180.1|36
1621241100000|2021-05-17 08:45:00|2189|2183|2190.5|2184.5|2190.5|2184.5|2188.3|2182.3|18
1621241400000|2021-05-17 08:50:00|2190.6|2184.6|2191.8|2185.8|2192.3|2186.3|2190.6|2184.6|16
1621241700000|2021-05-17 08:55:00|2192|2186|2191.9|2185.9|2192.6|2186.6|2190.5|2184.5|25
1621242000000|2021-05-17 09:00:00|2192.1|2186.1|2191|2185|2192.1|2186.1|2190.9|2184.9|14
1621242300000|2021-05-17 09:05:00|2191.1|2185.1|2191.3|2185.3|2191.5|2185.5|2190.9|2184.9|12
1621242600000|2021-05-17 09:10:00|2191|2185|2195.5|2189.5|2196|2190|2190.3|2184.3|22
1621242900000|2021-05-17 09:15:00|2196|2190|2196|2190|2197|2191|2196|2190|23
1621243200000|2021-05-17 09:20:00|2195.9|2189.9|2195.3|2189.3|2196.1|2190.1|2195|2189|14
1621243500000|2021-05-17 09:25:00|2195.1|2189.1|2194.8|2188.8|2195.1|2189.1|2193.9|2187.9|8
1621243800000|2021-05-17 09:30:00|2194.6|2188.6|2194.4|2188.4|2194.8|2188.8|2194|2188|7
1621244100000|2021-05-17 09:35:00|2194.3|2188.3|2194.3|2188.3|2194.6|2188.6|2193.8|2187.8|16
1621244400000|2021-05-17 09:40:00|2194.4|2188.4|2194|2188|2194.6|2188.6|2193.9|2187.9|7
1621244700000|2021-05-17 09:45:00|2194.3|2188.3|2193.9|2187.9|2194.5|2188.5|2193.9|2187.9|5
1621245000000|2021-05-17 09:50:00|2193.8|2187.8|2193.9|2187.9|2194|2188|2193.8|2187.8|4
1621245300000|2021-05-17 09:55:00|2194.1|2188.1|2193.9|2187.9|2194.1|2188.1|2193.9|2187.9|3
1621245600000|2021-05-17 10:00:00|2194|2188|2194|2188|2194|2188|2194|2188|1
1621245900000|2021-05-17 10:05:00|2194.3|2188.3|2199.5|2193.5|2199.6|2193.6|2194.3|2188.3|33
1621246200000|2021-05-17 10:10:00|2199.3|2193.3|2198.3|2192.3|2199.3|2193.3|2198.3|2192.3|9
1621246500000|2021-05-17 10:15:00|2198.1|2192.1|2198.1|2192.1|2198.3|2192.3|2196.8|2190.8|23
1621246800000|2021-05-17 10:20:00|2198.3|2192.3|2197|2191|2198.5|2192.5|2197|2191|10
1621247100000|2021-05-17 10:25:00|2197.3|2191.3|2197.4|2191.4|2197.6|2191.6|2196.6|2190.6|8
1621247400000|2021-05-17 10:30:00|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2196.8|2190.8|9
1621247700000|2021-05-17 10:35:00|2197.4|2191.4|2195.5|2189.5|2197.8|2191.8|2195.4|2189.4|11
1621248000000|2021-05-17 10:40:00|2195.6|2189.6|2197|2191|2197.4|2191.4|2195.4|2189.4|18
1621248300000|2021-05-17 10:45:00|2196.5|2190.5|2196.1|2190.1|2197|2191|2196.1|2190.1|5
1621248600000|2021-05-17 10:50:00|2196|2190|2195.3|2189.3|2196|2190|2195.1|2189.1|5
1621248900000|2021-05-17 10:55:00|2195.1|2189.1|2194.3|2188.3|2195.1|2189.1|2194.3|2188.3|8
1621249200000|2021-05-17 11:00:00|2194.5|2188.5|2195|2189|2195|2189|2194.5|2188.5|8
1621249500000|2021-05-17 11:05:00|2194.8|2188.8|2194.8|2188.8|2194.9|2188.9|2194.3|2188.3|8
1621249800000|2021-05-17 11:10:00|2194.9|2188.9|2196.1|2190.1|2196.1|2190.1|2194.9|2188.9|9
1621250100000|2021-05-17 11:15:00|2196.3|2190.3|2194.1|2188.1|2196.9|2190.9|2194.1|2188.1|11
1621250400000|2021-05-17 11:20:00|2194.4|2188.4|2196.3|2190.3|2196.8|2190.8|2194.4|2188.4|12
1621250700000|2021-05-17 11:25:00|2197|2191|2195.5|2189.5|2197|2191|2194|2188|20
1621251000000|2021-05-17 11:30:00|2195.4|2189.4|2189.8|2183.8|2195.4|2189.4|2189.6|2183.6|26
1621251300000|2021-05-17 11:35:00|2190|2184|2191.6|2185.6|2191.6|2185.6|2189.5|2183.5|14
1621251600000|2021-05-17 11:40:00|2191.8|2185.8|2197.3|2191.3|2197.3|2191.3|2191.8|2185.8|35
1621251900000|2021-05-17 11:45:00|2197.1|2191.1|2199.5|2193.5|2199.8|2193.8|2196.3|2190.3|91
1621252200000|2021-05-17 11:50:00|2199.3|2193.3|2194.8|2188.8|2199.3|2193.3|2193.8|2187.8|44
1621252500000|2021-05-17 11:55:00|2194.5|2188.5|2194.6|2188.6|2196|2190|2194|2188|24
1621252800000|2021-05-17 12:00:00|2195|2189|2196.5|2190.5|2197|2191|2194.8|2188.8|25
1621253100000|2021-05-17 12:05:00|2196.6|2190.6|2196.8|2190.8|2197.1|2191.1|2195.1|2189.1|21
1621253400000|2021-05-17 12:10:00|2196.9|2190.9|2195.6|2189.6|2197|2191|2195.6|2189.6|14
1621253700000|2021-05-17 12:15:00|2195.5|2189.5|2195|2189|2196|2190|2195|2189|7
1621254000000|2021-05-17 12:20:00|2195.8|2189.8|2194.8|2188.8|2196|2190|2194.6|2188.6|18
1621254300000|2021-05-17 12:25:00|2194.3|2188.3|2192.5|2186.5|2194.3|2188.3|2190.6|2184.6|27
1621254600000|2021-05-17 12:30:00|2192.8|2186.8|2193.1|2187.1|2193.4|2187.4|2192.6|2186.6|12
1621254900000|2021-05-17 12:35:00|2193|2187|2191|2185|2194.3|2188.3|2190.8|2184.8|25
1621255200000|2021-05-17 12:40:00|2191.1|2185.1|2191.5|2185.5|2192.3|2186.3|2190.3|2184.3|36
1621255500000|2021-05-17 12:45:00|2191.4|2185.4|2191.5|2185.5|2191.8|2185.8|2190.3|2184.3|15
1621255800000|2021-05-17 12:50:00|2191.8|2185.8|2191.5|2185.5|2192|2186|2191.5|2185.5|9
1621256100000|2021-05-17 12:55:00|2191.3|2185.3|2187.5|2181.5|2191.5|2185.5|2187.5|2181.5|31
1621256400000|2021-05-17 13:00:00|2187.4|2181.4|2186.3|2180.3|2188.8|2182.8|2184.5|2178.5|182
1621256700000|2021-05-17 13:05:00|2186.1|2180.1|2188.8|2182.8|2189.6|2183.6|2186.1|2180.1|91
1621257000000|2021-05-17 13:10:00|2189|2183|2192.8|2186.8|2193.5|2187.5|2189|2183|50
1621257300000|2021-05-17 13:15:00|2192.5|2186.5|2194.5|2188.5|2195.6|2189.6|2191.8|2185.8|44
1621257600000|2021-05-17 13:20:00|2194.3|2188.3|2194|2188|2195.3|2189.3|2192.3|2186.3|74
1621257900000|2021-05-17 13:25:00|2193.5|2187.5|2192.4|2186.4|2194|2188|2191.8|2185.8|26
1621258200000|2021-05-17 13:30:00|2192.3|2186.3|2194.8|2188.8|2195.1|2189.1|2192.3|2186.3|53
1621258500000|2021-05-17 13:35:00|2194.6|2188.6|2196|2190|2197.9|2191.9|2194.6|2188.6|59
1621258800000|2021-05-17 13:40:00|2196.3|2190.3|2195|2189|2197.3|2191.3|2193.5|2187.5|81
1621259100000|2021-05-17 13:45:00|2195.3|2189.3|2197.5|2191.5|2197.8|2191.8|2194.8|2188.8|39
1621259400000|2021-05-17 13:50:00|2197.8|2191.8|2195.5|2189.5|2197.8|2191.8|2195|2189|33
1621259700000|2021-05-17 13:55:00|2195.8|2189.8|2194.3|2188.3|2195.8|2189.8|2191.9|2185.9|37
1621260000000|2021-05-17 14:00:00|2194.1|2188.1|2193.4|2187.4|2195.6|2189.6|2192|2186|43
1621260300000|2021-05-17 14:05:00|2193.5|2187.5|2195.1|2189.1|2196|2190|2191.8|2185.8|46
1621260600000|2021-05-17 14:10:00|2194.8|2188.8|2197.3|2191.3|2197.6|2191.6|2194.8|2188.8|41
1621260900000|2021-05-17 14:15:00|2197.4|2191.4|2199.5|2193.5|2199.5|2193.5|2197.4|2191.4|36
1621261200000|2021-05-17 14:20:00|2199.3|2193.3|2199.5|2193.5|2200.1|2194.1|2198.9|2192.9|20
1621261500000|2021-05-17 14:25:00|2199.3|2193.3|2200.5|2194.5|2200.6|2194.6|2199.3|2193.3|24
1621261800000|2021-05-17 14:30:00|2200.6|2194.6|2199.8|2193.8|2201.9|2195.9|2199|2193|41
1621262100000|2021-05-17 14:35:00|2199.5|2193.5|2206|2200|2206.3|2200.3|2199.5|2193.5|74
1621262400000|2021-05-17 14:40:00|2205.8|2199.8|2205.3|2199.3|2206.5|2200.5|2203|2197|47
1621262700000|2021-05-17 14:45:00|2205.4|2199.4|2205|2199|2206.3|2200.3|2202.9|2196.9|77
1621263000000|2021-05-17 14:50:00|2205.3|2199.3|2205.5|2199.5|2207|2201|2204.5|2198.5|37
1621263300000|2021-05-17 14:55:00|2205.4|2199.4|2208.1|2202.1|2209.4|2203.4|2205|2199|49
1621263600000|2021-05-17 15:00:00|2208.3|2202.3|2210.4|2204.4|2210.8|2204.8|2205.8|2199.8|73
1621263900000|2021-05-17 15:05:00|2210.6|2204.6|2215.4|2209.4|2216.9|2210.9|2209.5|2203.5|87
1621264200000|2021-05-17 15:10:00|2215.5|2209.5|2214.5|2208.5|2217.5|2211.5|2213.8|2207.8|108
1621264500000|2021-05-17 15:15:00|2214.3|2208.3|2207|2201|2216.3|2210.3|2205.5|2199.5|164
1621264800000|2021-05-17 15:20:00|2207.3|2201.3|2206.8|2200.8|2210.4|2204.4|2206.8|2200.8|28
1621265100000|2021-05-17 15:25:00|2207|2201|2206.8|2200.8|2207.6|2201.6|2206.8|2200.8|7
1621265400000|2021-05-17 15:30:00|2206.5|2200.5|2214.5|2208.5|2215.5|2209.5|2206.5|2200.5|55
1621265700000|2021-05-17 15:35:00|2214.8|2208.8|2210.8|2204.8|2216.5|2210.5|2210.8|2204.8|46
1621266000000|2021-05-17 15:40:00|2211|2205|2209.8|2203.8|2211.3|2205.3|2208.8|2202.8|13
1621266300000|2021-05-17 15:45:00|2209.5|2203.5|2210.1|2204.1|2210.5|2204.5|2207.5|2201.5|33
1621266600000|2021-05-17 15:50:00|2210.3|2204.3|2209|2203|2211.8|2205.8|2208.6|2202.6|40
1621266900000|2021-05-17 15:55:00|2209.1|2203.1|2213|2207|2214.3|2208.3|2208.8|2202.8|47
1621267200000|2021-05-17 16:00:00|2212.8|2206.8|2214.3|2208.3|2214.4|2208.4|2212.8|2206.8|12
1621267500000|2021-05-17 16:05:00|2214.4|2208.4|2214.3|2208.3|2214.4|2208.4|2214.3|2208.3|2
1621267800000|2021-05-17 16:10:00|2213|2207|2210.1|2204.1|2213|2207|2210.1|2204.1|14
1621268100000|2021-05-17 16:15:00|2209.4|2203.4|2210.8|2204.8|2211.5|2205.5|2209.4|2203.4|21
1621268400000|2021-05-17 16:20:00|2211|2205|2211|2205|2211|2205|2211|2205|1
1621268700000|2021-05-17 16:25:00|2210.8|2204.8|2206.9|2200.9|2210.8|2204.8|2206.5|2200.5|30
1621269000000|2021-05-17 16:30:00|2207.5|2201.5|2210.1|2204.1|2211|2205|2206|2200|26
1621269300000|2021-05-17 16:35:00|2210.3|2204.3|2210.5|2204.5|2210.5|2204.5|2210.3|2204.3|2
1621269600000|2021-05-17 16:40:00|2209.9|2203.9|2210.3|2204.3|2210.5|2204.5|2209.6|2203.6|14
1621269900000|2021-05-17 16:45:00|2210.5|2204.5|2210.3|2204.3|2210.5|2204.5|2210.3|2204.3|4
1621270200000|2021-05-17 16:50:00|2210.5|2204.5|2211.8|2205.8|2211.8|2205.8|2210.5|2204.5|5
1621270500000|2021-05-17 16:55:00|2211.6|2205.6|2209.4|2203.4|2213.6|2207.6|2208.9|2202.9|32
1621296000000|2021-05-18 00:00:00|2211.8|2205.8|2212.1|2206.1|2212.1|2206.1|2211.8|2205.8|6
1621296300000|2021-05-18 00:05:00|2212|2206|2212|2206|2212|2206|2212|2206|1
1621296900000|2021-05-18 00:15:00|2213.6|2207.6|2214.1|2208.1|2214.1|2208.1|2213.6|2207.6|4
1621297800000|2021-05-18 00:30:00|2214.6|2208.6|2214.9|2208.9|2214.9|2208.9|2214.6|2208.6|2
1621299000000|2021-05-18 00:50:00|2214.6|2208.6|2212.3|2206.3|2214.6|2208.6|2212|2206|8
1621299300000|2021-05-18 00:55:00|2214.1|2208.1|2215.4|2209.4|2215.6|2209.6|2214.1|2208.1|5
1621299600000|2021-05-18 01:00:00|2215.5|2209.5|2212.1|2206.1|2215.8|2209.8|2209.3|2203.3|107
1621299900000|2021-05-18 01:05:00|2211.9|2205.9|2209.4|2203.4|2212.9|2206.9|2208.3|2202.3|61
1621300200000|2021-05-18 01:10:00|2209.1|2203.1|2213.1|2207.1|2213.1|2207.1|2208.3|2202.3|192
1621300500000|2021-05-18 01:15:00|2212.6|2206.6|2215.4|2209.4|2217.1|2211.1|2212.4|2206.4|104
1621300800000|2021-05-18 01:20:00|2215.6|2209.6|2213.9|2207.9|2215.9|2209.9|2213.9|2207.9|10
1621301100000|2021-05-18 01:25:00|2213.6|2207.6|2210|2204|2213.9|2207.9|2209.9|2203.9|37
1621301400000|2021-05-18 01:30:00|2210.1|2204.1|2213.1|2207.1|2213.4|2207.4|2210.1|2204.1|59
1621301700000|2021-05-18 01:35:00|2213.3|2207.3|2211.6|2205.6|2213.9|2207.9|2210.9|2204.9|15
1621302000000|2021-05-18 01:40:00|2211.5|2205.5|2216.6|2210.6|2216.6|2210.6|2211.5|2205.5|40
1621302300000|2021-05-18 01:45:00|2216.4|2210.4|2214.9|2208.9|2216.6|2210.6|2214.9|2208.9|5
1621302600000|2021-05-18 01:50:00|2214.6|2208.6|2213.9|2207.9|2214.9|2208.9|2213.9|2207.9|11
1621302900000|2021-05-18 01:55:00|2214.1|2208.1|2211.5|2205.5|2214.1|2208.1|2210.6|2204.6|96
1621303200000|2021-05-18 02:00:00|2211.4|2205.4|2216.6|2210.6|2216.6|2210.6|2211.1|2205.1|124
1621303500000|2021-05-18 02:05:00|2217|2211|2217.1|2211.1|2217.4|2211.4|2216.6|2210.6|17
1621303800000|2021-05-18 02:10:00|2216.6|2210.6|2216.9|2210.9|2217.6|2211.6|2216.6|2210.6|23
1621305000000|2021-05-18 02:30:00|2216.6|2210.6|2215.8|2209.8|2216.6|2210.6|2215.8|2209.8|6
1621305300000|2021-05-18 02:35:00|2214.9|2208.9|2214.4|2208.4|2215.1|2209.1|2214.4|2208.4|5
1621305600000|2021-05-18 02:40:00|2214.3|2208.3|2214.3|2208.3|2214.5|2208.5|2214.3|2208.3|5
1621305900000|2021-05-18 02:45:00|2214.5|2208.5|2213.5|2207.5|2215.3|2209.3|2213.5|2207.5|8
1621306200000|2021-05-18 02:50:00|2213.4|2207.4|2214.6|2208.6|2214.6|2208.6|2212.9|2206.9|12
1621306500000|2021-05-18 02:55:00|2214.4|2208.4|2218.6|2212.6|2218.6|2212.6|2214.4|2208.4|8
1621306800000|2021-05-18 03:00:00|2219.4|2213.4|2219.1|2213.1|2220.4|2214.4|2215.6|2209.6|16
1621307100000|2021-05-18 03:05:00|2218.9|2212.9|2219.1|2213.1|2219.4|2213.4|2217.6|2211.6|23
1621307400000|2021-05-18 03:10:00|2219|2213|2216.8|2210.8|2220.9|2214.9|2216.8|2210.8|32
1621307700000|2021-05-18 03:15:00|2217.1|2211.1|2217.1|2211.1|2217.4|2211.4|2216|2210|14
1621308000000|2021-05-18 03:20:00|2217.4|2211.4|2220.4|2214.4|2220.9|2214.9|2217.4|2211.4|36
1621308300000|2021-05-18 03:25:00|2220.6|2214.6|2221.4|2215.4|2221.4|2215.4|2217.4|2211.4|73
1621308600000|2021-05-18 03:30:00|2220.6|2214.6|2227.4|2221.4|2227.4|2221.4|2220.6|2214.6|44
1621308900000|2021-05-18 03:35:00|2227.6|2221.6|2227.9|2221.9|2228.9|2222.9|2227.6|2221.6|8
1621309200000|2021-05-18 03:40:00|2228.1|2222.1|2227.8|2221.8|2228.1|2222.1|2227.8|2221.8|5
1621309500000|2021-05-18 03:45:00|2227.6|2221.6|2227.8|2221.8|2227.9|2221.9|2227.6|2221.6|3
1621309800000|2021-05-18 03:50:00|2227.9|2221.9|2227.8|2221.8|2227.9|2221.9|2227.8|2221.8|4
1621310100000|2021-05-18 03:55:00|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1621310400000|2021-05-18 04:00:00|2227.9|2221.9|2227.4|2221.4|2228.1|2222.1|2226.9|2220.9|5
1621310700000|2021-05-18 04:05:00|2227.1|2221.1|2226.9|2220.9|2227.1|2221.1|2226.9|2220.9|2
1621311000000|2021-05-18 04:10:00|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|1
1621311300000|2021-05-18 04:15:00|2226.9|2220.9|2228.4|2222.4|2230.6|2224.6|2226.9|2220.9|13
1621311600000|2021-05-18 04:20:00|2228.3|2222.3|2227.6|2221.6|2228.5|2222.5|2227.6|2221.6|4
1621311900000|2021-05-18 04:25:00|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|1
1621312200000|2021-05-18 04:30:00|2228|2222|2228.1|2222.1|2228.1|2222.1|2227.9|2221.9|3
1621312500000|2021-05-18 04:35:00|2227.9|2221.9|2228.1|2222.1|2228.1|2222.1|2227.9|2221.9|2
1621312800000|2021-05-18 04:40:00|2228.6|2222.6|2228.4|2222.4|2230.1|2224.1|2228.4|2222.4|7
1621313100000|2021-05-18 04:45:00|2228.8|2222.8|2227.6|2221.6|2228.8|2222.8|2227.6|2221.6|3
1621313400000|2021-05-18 04:50:00|2227.9|2221.9|2227.6|2221.6|2227.9|2221.9|2227.6|2221.6|2
1621313700000|2021-05-18 04:55:00|2227.5|2221.5|2224.6|2218.6|2227.5|2221.5|2224.6|2218.6|7
1621314000000|2021-05-18 05:00:00|2224.5|2218.5|2223.1|2217.1|2224.6|2218.6|2223|2217|8
1621314300000|2021-05-18 05:05:00|2223.8|2217.8|2222.4|2216.4|2224|2218|2222|2216|8
1621314600000|2021-05-18 05:10:00|2223.1|2217.1|2226|2220|2227.8|2221.8|2223.1|2217.1|23
1621315200000|2021-05-18 05:20:00|2226.6|2220.6|2227.9|2221.9|2229.9|2223.9|2226.6|2220.6|13
1621315500000|2021-05-18 05:25:00|2228|2222|2228.1|2222.1|2228.1|2222.1|2227.9|2221.9|3
1621315800000|2021-05-18 05:30:00|2229|2223|2226|2220|2229|2223|2226|2220|54
1621316100000|2021-05-18 05:35:00|2226.1|2220.1|2228.1|2222.1|2229.9|2223.9|2225.6|2219.6|96
1621316400000|2021-05-18 05:40:00|2227.9|2221.9|2229.9|2223.9|2230.3|2224.3|2227.9|2221.9|48
1621316700000|2021-05-18 05:45:00|2230.3|2224.3|2227.4|2221.4|2232.1|2226.1|2227.4|2221.4|65
1621317000000|2021-05-18 05:50:00|2226.9|2220.9|2229.9|2223.9|2231.4|2225.4|2226.6|2220.6|54
1621317300000|2021-05-18 05:55:00|2230.4|2224.4|2231.1|2225.1|2231.6|2225.6|2228.9|2222.9|58
1621317600000|2021-05-18 06:00:00|2231.4|2225.4|2229.1|2223.1|2232.1|2226.1|2227.9|2221.9|93
1621317900000|2021-05-18 06:05:00|2228.9|2222.9|2227.6|2221.6|2230|2224|2227.5|2221.5|61
1621318200000|2021-05-18 06:10:00|2227.4|2221.4|2229.9|2223.9|2229.9|2223.9|2225.6|2219.6|87
1621318500000|2021-05-18 06:15:00|2230|2224|2228.9|2222.9|2230.1|2224.1|2228.1|2222.1|54
1621318800000|2021-05-18 06:20:00|2229.1|2223.1|2235.4|2229.4|2235.6|2229.6|2229.1|2223.1|50
1621319100000|2021-05-18 06:25:00|2235.1|2229.1|2237.1|2231.1|2237.1|2231.1|2234.5|2228.5|26
1621319400000|2021-05-18 06:30:00|2237.4|2231.4|2236.1|2230.1|2238.8|2232.8|2236.1|2230.1|41
1621319700000|2021-05-18 06:35:00|2236.3|2230.3|2231.9|2225.9|2238.4|2232.4|2230.9|2224.9|98
1621320000000|2021-05-18 06:40:00|2231.6|2225.6|2231.9|2225.9|2234.4|2228.4|2231.1|2225.1|70
1621320300000|2021-05-18 06:45:00|2232.1|2226.1|2235.8|2229.8|2236.6|2230.6|2231.4|2225.4|88
1621320600000|2021-05-18 06:50:00|2235.6|2229.6|2235.6|2229.6|2236.3|2230.3|2233.4|2227.4|42
1621320900000|2021-05-18 06:55:00|2235.9|2229.9|2237.3|2231.3|2238.5|2232.5|2235.9|2229.9|118
1621321200000|2021-05-18 07:00:00|2237.1|2231.1|2227.8|2221.8|2237.1|2231.1|2227.3|2221.3|64
1621321500000|2021-05-18 07:05:00|2227.5|2221.5|2225.3|2219.3|2229.5|2223.5|2225.3|2219.3|38
1621321800000|2021-05-18 07:10:00|2224.8|2218.8|2221.8|2215.8|2227.6|2221.6|2221.8|2215.8|30
1621322100000|2021-05-18 07:15:00|2221.5|2215.5|2226|2220|2226|2220|2221.5|2215.5|24
1621322400000|2021-05-18 07:20:00|2226.3|2220.3|2227|2221|2228|2222|2225|2219|23
1621322700000|2021-05-18 07:25:00|2226.8|2220.8|2226.8|2220.8|2227.4|2221.4|2225.5|2219.5|20
1621323000000|2021-05-18 07:30:00|2225.5|2219.5|2225|2219|2225.9|2219.9|2222.4|2216.4|38
1621323300000|2021-05-18 07:35:00|2224.8|2218.8|2227.8|2221.8|2228|2222|2223.3|2217.3|17
1621323600000|2021-05-18 07:40:00|2227.5|2221.5|2226.5|2220.5|2227.5|2221.5|2225.6|2219.6|16
1621323900000|2021-05-18 07:45:00|2226.4|2220.4|2228|2222|2228.1|2222.1|2224.5|2218.5|17
1621324200000|2021-05-18 07:50:00|2226.8|2220.8|2228.5|2222.5|2228.6|2222.6|2226|2220|21
1621324500000|2021-05-18 07:55:00|2228.3|2222.3|2227.3|2221.3|2228.5|2222.5|2226|2220|20
1621324800000|2021-05-18 08:00:00|2228|2222|2231|2225|2231|2225|2228|2222|24
1621325100000|2021-05-18 08:05:00|2231.3|2225.3|2227.3|2221.3|2231.3|2225.3|2227.3|2221.3|28
1621325400000|2021-05-18 08:10:00|2226.5|2220.5|2222.3|2216.3|2226.5|2220.5|2221.9|2215.9|34
1621325700000|2021-05-18 08:15:00|2222.5|2216.5|2224|2218|2224|2218|2222.5|2216.5|13
1621326000000|2021-05-18 08:20:00|2223.9|2217.9|2222.4|2216.4|2224|2218|2222.4|2216.4|15
1621326300000|2021-05-18 08:25:00|2223|2217|2222.8|2216.8|2224|2218|2222.8|2216.8|16
1621326600000|2021-05-18 08:30:00|2221.6|2215.6|2220.1|2214.1|2223.3|2217.3|2220.1|2214.1|35
1621326900000|2021-05-18 08:35:00|2220|2214|2222.5|2216.5|2222.5|2216.5|2220|2214|33
1621327200000|2021-05-18 08:40:00|2223|2217|2224.3|2218.3|2224.4|2218.4|2222.8|2216.8|19
1621327500000|2021-05-18 08:45:00|2223.8|2217.8|2220.5|2214.5|2224.4|2218.4|2220.5|2214.5|18
1621327800000|2021-05-18 08:50:00|2220.6|2214.6|2220.9|2214.9|2220.9|2214.9|2220.5|2214.5|5
1621328100000|2021-05-18 08:55:00|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.5|2214.5|4
1621328400000|2021-05-18 09:00:00|2220.6|2214.6|2220.8|2214.8|2220.8|2214.8|2220|2214|12
1621328700000|2021-05-18 09:05:00|2221|2215|2221.4|2215.4|2221.4|2215.4|2220.8|2214.8|6
1621329000000|2021-05-18 09:10:00|2220.8|2214.8|2215.8|2209.8|2220.8|2214.8|2215.8|2209.8|13
1621329300000|2021-05-18 09:15:00|2215.5|2209.5|2211.8|2205.8|2215.5|2209.5|2211.6|2205.6|13
1621329600000|2021-05-18 09:20:00|2211.5|2205.5|2210.4|2204.4|2212.6|2206.6|2210.1|2204.1|20
1621329900000|2021-05-18 09:25:00|2210.3|2204.3|2215.3|2209.3|2215.3|2209.3|2209.5|2203.5|26
1621330200000|2021-05-18 09:30:00|2215.5|2209.5|2213.4|2207.4|2215.6|2209.6|2213.3|2207.3|15
1621330500000|2021-05-18 09:35:00|2213.3|2207.3|2213.3|2207.3|2213.5|2207.5|2213.3|2207.3|3
1621330800000|2021-05-18 09:40:00|2212.9|2206.9|2212.8|2206.8|2213.3|2207.3|2212.6|2206.6|11
1621331100000|2021-05-18 09:45:00|2212.9|2206.9|2212.5|2206.5|2213.5|2207.5|2212.5|2206.5|7
1621331400000|2021-05-18 09:50:00|2211.8|2205.8|2214|2208|2214|2208|2211|2205|16
1621331700000|2021-05-18 09:55:00|2213.5|2207.5|2212.8|2206.8|2213.5|2207.5|2212.5|2206.5|7
1621332000000|2021-05-18 10:00:00|2213.3|2207.3|2216.5|2210.5|2216.5|2210.5|2213.3|2207.3|16
1621332300000|2021-05-18 10:05:00|2216.3|2210.3|2219|2213|2219.3|2213.3|2215.8|2209.8|19
1621332600000|2021-05-18 10:10:00|2218.4|2212.4|2216|2210|2219|2213|2216|2210|12
1621332900000|2021-05-18 10:15:00|2216.3|2210.3|2218|2212|2218|2212|2216.3|2210.3|4
1621333200000|2021-05-18 10:20:00|2217.8|2211.8|2216.6|2210.6|2218|2212|2216.6|2210.6|6
1621333500000|2021-05-18 10:25:00|2216.8|2210.8|2217.1|2211.1|2217.6|2211.6|2216.8|2210.8|8
1621333800000|2021-05-18 10:30:00|2217.8|2211.8|2217|2211|2217.8|2211.8|2217|2211|3
1621334100000|2021-05-18 10:35:00|2218|2212|2218|2212|2218|2212|2217.9|2211.9|3
1621334400000|2021-05-18 10:40:00|2218.3|2212.3|2220.3|2214.3|2220.5|2214.5|2217.9|2211.9|16
1621334700000|2021-05-18 10:45:00|2220|2214|2219.5|2213.5|2220|2214|2219.5|2213.5|4
1621335000000|2021-05-18 10:50:00|2219.4|2213.4|2219.9|2213.9|2221.4|2215.4|2219.3|2213.3|16
1621335300000|2021-05-18 10:55:00|2219.6|2213.6|2219.4|2213.4|2219.6|2213.6|2218.8|2212.8|15
1621335600000|2021-05-18 11:00:00|2219.5|2213.5|2219.8|2213.8|2219.8|2213.8|2219.5|2213.5|6
1621335900000|2021-05-18 11:05:00|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1621336200000|2021-05-18 11:10:00|2219.8|2213.8|2219.3|2213.3|2219.8|2213.8|2219|2213|17
1621336500000|2021-05-18 11:15:00|2219|2213|2219.1|2213.1|2219.1|2213.1|2218.9|2212.9|10
1621336800000|2021-05-18 11:20:00|2219.3|2213.3|2219.8|2213.8|2220.3|2214.3|2219.3|2213.3|6
1621337100000|2021-05-18 11:25:00|2219.6|2213.6|2219.8|2213.8|2220|2214|2218.8|2212.8|11
1621337400000|2021-05-18 11:30:00|2220|2214|2220.9|2214.9|2221.1|2215.1|2220|2214|18
1621337700000|2021-05-18 11:35:00|2221|2215|2221.5|2215.5|2224|2218|2221|2215|29
1621338000000|2021-05-18 11:40:00|2221.8|2215.8|2224.9|2218.9|2225.8|2219.8|2221.8|2215.8|27
1621338300000|2021-05-18 11:45:00|2225.1|2219.1|2230.6|2224.6|2230.9|2224.9|2225.1|2219.1|81
1621338600000|2021-05-18 11:50:00|2230.5|2224.5|2227.5|2221.5|2230.6|2224.6|2227.3|2221.3|22
1621338900000|2021-05-18 11:55:00|2226.3|2220.3|2224.8|2218.8|2227.8|2221.8|2224.8|2218.8|21
1621339200000|2021-05-18 12:00:00|2224.9|2218.9|2222.4|2216.4|2224.9|2218.9|2222.4|2216.4|25
1621339500000|2021-05-18 12:05:00|2222.3|2216.3|2222.3|2216.3|2223.3|2217.3|2221|2215|20
1621339800000|2021-05-18 12:10:00|2222|2216|2222.3|2216.3|2223.3|2217.3|2221.8|2215.8|18
1621340100000|2021-05-18 12:15:00|2222.1|2216.1|2220.5|2214.5|2222.4|2216.4|2220.5|2214.5|29
1621340400000|2021-05-18 12:20:00|2220.4|2214.4|2221.3|2215.3|2221.9|2215.9|2219.9|2213.9|25
1621340700000|2021-05-18 12:25:00|2220.3|2214.3|2219|2213|2220.3|2214.3|2218.5|2212.5|23
1621341000000|2021-05-18 12:30:00|2219.1|2213.1|2219.8|2213.8|2220.5|2214.5|2218.9|2212.9|23
1621341300000|2021-05-18 12:35:00|2219.6|2213.6|2217.8|2211.8|2220.4|2214.4|2217.8|2211.8|34
1621341600000|2021-05-18 12:40:00|2218.9|2212.9|2218.6|2212.6|2219.5|2213.5|2217.9|2211.9|21
1621341900000|2021-05-18 12:45:00|2218.5|2212.5|2216|2210|2218.8|2212.8|2215.5|2209.5|43
1621342200000|2021-05-18 12:50:00|2215.9|2209.9|2217|2211|2217.1|2211.1|2214.3|2208.3|34
1621342500000|2021-05-18 12:55:00|2216.8|2210.8|2219|2213|2219.3|2213.3|2214.8|2208.8|22
1621342800000|2021-05-18 13:00:00|2219.1|2213.1|2235|2229|2237.6|2231.6|2219.1|2213.1|214
1621343100000|2021-05-18 13:05:00|2234.8|2228.8|2230.9|2224.9|2235.5|2229.5|2230|2224|111
1621343400000|2021-05-18 13:10:00|2230.8|2224.8|2235.5|2229.5|2237.8|2231.8|2230.5|2224.5|171
1621343700000|2021-05-18 13:15:00|2235.6|2229.6|2234.5|2228.5|2237.8|2231.8|2234.5|2228.5|64
1621344000000|2021-05-18 13:20:00|2234.3|2228.3|2232|2226|2234.3|2228.3|2230.3|2224.3|82
1621344300000|2021-05-18 13:25:00|2231.3|2225.3|2229.5|2223.5|2232|2226|2227.3|2221.3|55
1621344600000|2021-05-18 13:30:00|2229.3|2223.3|2226.3|2220.3|2229.8|2223.8|2225.8|2219.8|53
1621344900000|2021-05-18 13:35:00|2226.8|2220.8|2231.8|2225.8|2231.8|2225.8|2226.8|2220.8|29
1621345200000|2021-05-18 13:40:00|2231.9|2225.9|2228|2222|2231.9|2225.9|2228|2222|45
1621345500000|2021-05-18 13:45:00|2227.8|2221.8|2227|2221|2227.8|2221.8|2227|2221|2
1621345800000|2021-05-18 13:50:00|2226.8|2220.8|2226.1|2220.1|2227.3|2221.3|2224.8|2218.8|24
1621346100000|2021-05-18 13:55:00|2226|2220|2223.5|2217.5|2226.8|2220.8|2223.3|2217.3|29
1621346400000|2021-05-18 14:00:00|2223|2217|2222.4|2216.4|2223.8|2217.8|2220.5|2214.5|80
1621346700000|2021-05-18 14:05:00|2222.5|2216.5|2223.8|2217.8|2226|2220|2222.5|2216.5|35
1621347000000|2021-05-18 14:10:00|2224.4|2218.4|2223.5|2217.5|2225.3|2219.3|2223.5|2217.5|22
1621347300000|2021-05-18 14:15:00|2223.8|2217.8|2224.4|2218.4|2225.5|2219.5|2223.5|2217.5|41
1621347600000|2021-05-18 14:20:00|2224.8|2218.8|2225.3|2219.3|2225.8|2219.8|2224.5|2218.5|23
1621347900000|2021-05-18 14:25:00|2225|2219|2225.3|2219.3|2226.5|2220.5|2224.6|2218.6|45
1621348200000|2021-05-18 14:30:00|2225|2219|2224.1|2218.1|2225.3|2219.3|2221.4|2215.4|48
1621348500000|2021-05-18 14:35:00|2224.4|2218.4|2223.5|2217.5|2226.9|2220.9|2222.9|2216.9|71
1621348800000|2021-05-18 14:40:00|2223.3|2217.3|2217.6|2211.6|2223.3|2217.3|2216.4|2210.4|52
1621349100000|2021-05-18 14:45:00|2217.8|2211.8|2219.8|2213.8|2220|2214|2217.6|2211.6|38
1621349400000|2021-05-18 14:50:00|2220|2214|2221.8|2215.8|2222.3|2216.3|2219.4|2213.4|34
1621349700000|2021-05-18 14:55:00|2222|2216|2221.8|2215.8|2223|2217|2221.8|2215.8|17
1621350000000|2021-05-18 15:00:00|2222|2216|2228.3|2222.3|2228.3|2222.3|2220.8|2214.8|79
1621350300000|2021-05-18 15:05:00|2228.5|2222.5|2232|2226|2232.3|2226.3|2226.3|2220.3|45
1621350600000|2021-05-18 15:10:00|2231.9|2225.9|2231|2225|2235.3|2229.3|2230.3|2224.3|101
1621350900000|2021-05-18 15:15:00|2230.1|2224.1|2231.3|2225.3|2232.5|2226.5|2229|2223|162
1621351200000|2021-05-18 15:20:00|2231|2225|2230.1|2224.1|2231.4|2225.4|2229.5|2223.5|27
1621351500000|2021-05-18 15:25:00|2229.8|2223.8|2229.5|2223.5|2230.3|2224.3|2229.5|2223.5|15
1621351800000|2021-05-18 15:30:00|2229.3|2223.3|2230.5|2224.5|2231.1|2225.1|2229|2223|23
1621352100000|2021-05-18 15:35:00|2230.3|2224.3|2234|2228|2234.3|2228.3|2230|2224|57
1621352400000|2021-05-18 15:40:00|2233.8|2227.8|2234.8|2228.8|2234.8|2228.8|2233.8|2227.8|8
1621352700000|2021-05-18 15:45:00|2234.5|2228.5|2235.3|2229.3|2235.6|2229.6|2234.5|2228.5|11
1621353000000|2021-05-18 15:50:00|2235.8|2229.8|2235.8|2229.8|2237.4|2231.4|2235.5|2229.5|47
1621353300000|2021-05-18 15:55:00|2236.4|2230.4|2233|2227|2236.8|2230.8|2233|2227|24
1621353600000|2021-05-18 16:00:00|2232.4|2226.4|2233.9|2227.9|2233.9|2227.9|2231.6|2225.6|18
1621353900000|2021-05-18 16:05:00|2234.1|2228.1|2232.5|2226.5|2235|2229|2232|2226|22
1621354200000|2021-05-18 16:10:00|2232.8|2226.8|2233.3|2227.3|2233.5|2227.5|2232.1|2226.1|10
1621354500000|2021-05-18 16:15:00|2233.1|2227.1|2232.8|2226.8|2233.1|2227.1|2232.8|2226.8|4
1621354800000|2021-05-18 16:20:00|2232.5|2226.5|2231.6|2225.6|2232.8|2226.8|2231.5|2225.5|15
1621355100000|2021-05-18 16:25:00|2232|2226|2232.5|2226.5|2233.4|2227.4|2231.5|2225.5|15
1621355400000|2021-05-18 16:30:00|2232.3|2226.3|2231.5|2225.5|2232.5|2226.5|2231.5|2225.5|8
1621355700000|2021-05-18 16:35:00|2231.4|2225.4|2231|2225|2231.4|2225.4|2227.8|2221.8|22
1621356000000|2021-05-18 16:40:00|2231.4|2225.4|2231.5|2225.5|2231.5|2225.5|2231.4|2225.4|2
1621356300000|2021-05-18 16:45:00|2230.3|2224.3|2229.9|2223.9|2230.8|2224.8|2229.3|2223.3|8
1621356600000|2021-05-18 16:50:00|2229.8|2223.8|2231.3|2225.3|2231.3|2225.3|2229.8|2223.8|3
1621356900000|2021-05-18 16:55:00|2231.4|2225.4|2230.4|2224.4|2231.5|2225.5|2230.4|2224.4|13
1621382400000|2021-05-19 00:00:00|2226.8|2220.8|2227|2221|2227|2221|2226.6|2220.6|3
1621382700000|2021-05-19 00:05:00|2226.9|2220.9|2227.4|2221.4|2227.4|2221.4|2226.6|2220.6|5
1621383000000|2021-05-19 00:10:00|2227.6|2221.6|2227.9|2221.9|2227.9|2221.9|2227.5|2221.5|4
1621383300000|2021-05-19 00:15:00|2227.6|2221.6|2228.1|2222.1|2229.4|2223.4|2227.6|2221.6|10
1621383600000|2021-05-19 00:20:00|2227.4|2221.4|2226.9|2220.9|2227.4|2221.4|2226.6|2220.6|9
1621383900000|2021-05-19 00:25:00|2226.6|2220.6|2226.9|2220.9|2226.9|2220.9|2226.1|2220.1|10
1621384200000|2021-05-19 00:30:00|2227.3|2221.3|2227.4|2221.4|2227.5|2221.5|2226.6|2220.6|7
1621385100000|2021-05-19 00:45:00|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1621385400000|2021-05-19 00:50:00|2226.9|2220.9|2227.9|2221.9|2227.9|2221.9|2226.9|2220.9|2
1621385700000|2021-05-19 00:55:00|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1621386000000|2021-05-19 01:00:00|2227.4|2221.4|2230.1|2224.1|2230.1|2224.1|2225.6|2219.6|17
1621386300000|2021-05-19 01:05:00|2230.4|2224.4|2233.9|2227.9|2234|2228|2230.4|2224.4|61
1621386600000|2021-05-19 01:10:00|2234|2228|2229.8|2223.8|2234|2228|2229.4|2223.4|21
1621386900000|2021-05-19 01:15:00|2230|2224|2231.6|2225.6|2231.6|2225.6|2230|2224|5
1621387200000|2021-05-19 01:20:00|2231.8|2225.8|2231.9|2225.9|2231.9|2225.9|2231.1|2225.1|4
1621387500000|2021-05-19 01:25:00|2232.6|2226.6|2234.1|2228.1|2234.1|2228.1|2232.6|2226.6|9
1621387800000|2021-05-19 01:30:00|2234.3|2228.3|2237.4|2231.4|2237.6|2231.6|2234.3|2228.3|17
1621388100000|2021-05-19 01:35:00|2237.6|2231.6|2236.9|2230.9|2238|2232|2235.9|2229.9|12
1621388400000|2021-05-19 01:40:00|2237.3|2231.3|2235.9|2229.9|2237.3|2231.3|2235.9|2229.9|10
1621388700000|2021-05-19 01:45:00|2235.6|2229.6|2233|2227|2235.8|2229.8|2233|2227|20
1621389000000|2021-05-19 01:50:00|2232.9|2226.9|2232.6|2226.6|2232.9|2226.9|2231.1|2225.1|46
1621389300000|2021-05-19 01:55:00|2232.4|2226.4|2232.4|2226.4|2232.6|2226.6|2231.9|2225.9|18
1621389600000|2021-05-19 02:00:00|2232.5|2226.5|2232.4|2226.4|2232.8|2226.8|2232.1|2226.1|7
1621389900000|2021-05-19 02:05:00|2231.3|2225.3|2225.6|2219.6|2231.3|2225.3|2225|2219|31
1621390200000|2021-05-19 02:10:00|2225.9|2219.9|2227|2221|2227.3|2221.3|2225.9|2219.9|24
1621390500000|2021-05-19 02:15:00|2226.9|2220.9|2226.1|2220.1|2226.9|2220.9|2225.6|2219.6|4
1621391100000|2021-05-19 02:25:00|2226.4|2220.4|2226.3|2220.3|2226.4|2220.4|2226.1|2220.1|3
1621391400000|2021-05-19 02:30:00|2226.4|2220.4|2226.1|2220.1|2228.4|2222.4|2226.1|2220.1|44
1621391700000|2021-05-19 02:35:00|2226|2220|2223|2217|2226.8|2220.8|2223|2217|23
1621392000000|2021-05-19 02:40:00|2223.1|2217.1|2224.5|2218.5|2224.5|2218.5|2223.1|2217.1|4
1621392300000|2021-05-19 02:45:00|2224.4|2218.4|2224.4|2218.4|2224.5|2218.5|2224.4|2218.4|11
1621392600000|2021-05-19 02:50:00|2224.5|2218.5|2221.8|2215.8|2224.5|2218.5|2221.8|2215.8|17
1621392900000|2021-05-19 02:55:00|2221.9|2215.9|2219.6|2213.6|2221.9|2215.9|2219.6|2213.6|15
1621393200000|2021-05-19 03:00:00|2219.3|2213.3|2220.9|2214.9|2222.4|2216.4|2218.5|2212.5|34
1621393500000|2021-05-19 03:05:00|2221.3|2215.3|2224.1|2218.1|2224.4|2218.4|2219.9|2213.9|19
1621393800000|2021-05-19 03:10:00|2223.9|2217.9|2223.6|2217.6|2224.1|2218.1|2223.1|2217.1|34
1621394100000|2021-05-19 03:15:00|2223.4|2217.4|2222.9|2216.9|2223.4|2217.4|2221.5|2215.5|45
1621394400000|2021-05-19 03:20:00|2222.8|2216.8|2221.6|2215.6|2222.9|2216.9|2221.6|2215.6|7
1621394700000|2021-05-19 03:25:00|2221.5|2215.5|2219.4|2213.4|2221.5|2215.5|2219.4|2213.4|6
1621395000000|2021-05-19 03:30:00|2220.3|2214.3|2220.1|2214.1|2220.3|2214.3|2220.1|2214.1|2
1621395600000|2021-05-19 03:40:00|2220|2214|2219.6|2213.6|2220|2214|2219.6|2213.6|3
1621395900000|2021-05-19 03:45:00|2219.9|2213.9|2220.4|2214.4|2221|2215|2219.6|2213.6|8
1621399200000|2021-05-19 04:40:00|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|1
1621399500000|2021-05-19 04:45:00|2219.9|2213.9|2219.9|2213.9|2220.1|2214.1|2219.9|2213.9|3
1621400100000|2021-05-19 04:55:00|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|1
1621400400000|2021-05-19 05:00:00|2219.9|2213.9|2215.5|2209.5|2219.9|2213.9|2214.6|2208.6|11
1621400700000|2021-05-19 05:05:00|2216.4|2210.4|2218.9|2212.9|2218.9|2212.9|2216.4|2210.4|12
1621401000000|2021-05-19 05:10:00|2218.6|2212.6|2218.9|2212.9|2218.9|2212.9|2218.6|2212.6|2
1621401300000|2021-05-19 05:15:00|2217.9|2211.9|2219.1|2213.1|2221.8|2215.8|2217.6|2211.6|19
1621401900000|2021-05-19 05:25:00|2218.9|2212.9|2217.4|2211.4|2218.9|2212.9|2217.4|2211.4|6
1621402200000|2021-05-19 05:30:00|2217.5|2211.5|2216.4|2210.4|2217.6|2211.6|2216.3|2210.3|5
1621402500000|2021-05-19 05:35:00|2214.9|2208.9|2217.6|2211.6|2217.6|2211.6|2214.8|2208.8|9
1621402800000|2021-05-19 05:40:00|2217.5|2211.5|2220.3|2214.3|2221.1|2215.1|2215.9|2209.9|29
1621403100000|2021-05-19 05:45:00|2220.4|2214.4|2225.3|2219.3|2225.3|2219.3|2219.5|2213.5|35
1621403400000|2021-05-19 05:50:00|2225|2219|2226.6|2220.6|2230.1|2224.1|2224|2218|80
1621403700000|2021-05-19 05:55:00|2226.9|2220.9|2229.1|2223.1|2229.5|2223.5|2225.9|2219.9|44
1621404000000|2021-05-19 06:00:00|2228.9|2222.9|2226.5|2220.5|2228.9|2222.9|2225.6|2219.6|12
1621404300000|2021-05-19 06:05:00|2226.6|2220.6|2226.5|2220.5|2226.9|2220.9|2226.4|2220.4|6
1621404600000|2021-05-19 06:10:00|2226.4|2220.4|2226.4|2220.4|2226.5|2220.5|2223.9|2217.9|20
1621404900000|2021-05-19 06:15:00|2225.9|2219.9|2226.5|2220.5|2227.8|2221.8|2225.9|2219.9|21
1621405200000|2021-05-19 06:20:00|2226.4|2220.4|2226.4|2220.4|2228.6|2222.6|2226.1|2220.1|14
1621405500000|2021-05-19 06:25:00|2226.5|2220.5|2224.6|2218.6|2227.3|2221.3|2224.5|2218.5|9
1621405800000|2021-05-19 06:30:00|2224.8|2218.8|2225.4|2219.4|2227.9|2221.9|2224.1|2218.1|24
1621406100000|2021-05-19 06:35:00|2225.9|2219.9|2221.6|2215.6|2226.1|2220.1|2221.4|2215.4|36
1621406400000|2021-05-19 06:40:00|2221.8|2215.8|2222.6|2216.6|2222.9|2216.9|2221.8|2215.8|5
1621406700000|2021-05-19 06:45:00|2222.4|2216.4|2223|2217|2223.1|2217.1|2220.9|2214.9|44
1621407000000|2021-05-19 06:50:00|2223.1|2217.1|2221.8|2215.8|2223.5|2217.5|2220.6|2214.6|53
1621407300000|2021-05-19 06:55:00|2221.9|2215.9|2222.5|2216.5|2223.4|2217.4|2219.8|2213.8|58
1621407600000|2021-05-19 07:00:00|2222.4|2216.4|2225|2219|2227.1|2221.1|2220.8|2214.8|55
1621407900000|2021-05-19 07:05:00|2225.5|2219.5|2224.9|2218.9|2226.6|2220.6|2224.8|2218.8|16
1621408200000|2021-05-19 07:10:00|2225.1|2219.1|2225.3|2219.3|2226.8|2220.8|2225.1|2219.1|14
1621408500000|2021-05-19 07:15:00|2225|2219|2226.3|2220.3|2227|2221|2224.5|2218.5|19
1621408800000|2021-05-19 07:20:00|2225.9|2219.9|2221.8|2215.8|2225.9|2219.9|2221.5|2215.5|15
1621409100000|2021-05-19 07:25:00|2221.6|2215.6|2223|2217|2223.5|2217.5|2220.1|2214.1|23
1621409400000|2021-05-19 07:30:00|2222.8|2216.8|2224.3|2218.3|2226.5|2220.5|2222.8|2216.8|25
1621409700000|2021-05-19 07:35:00|2224.5|2218.5|2223|2217|2224.5|2218.5|2222.1|2216.1|30
1621410000000|2021-05-19 07:40:00|2222.8|2216.8|2221|2215|2224|2218|2220.4|2214.4|38
1621410300000|2021-05-19 07:45:00|2220.9|2214.9|2220.8|2214.8|2220.9|2214.9|2218.5|2212.5|22
1621410600000|2021-05-19 07:50:00|2221|2215|2211.6|2205.6|2221.1|2215.1|2210.9|2204.9|38
1621410900000|2021-05-19 07:55:00|2211.4|2205.4|2206.8|2200.8|2212|2206|2202.6|2196.6|66
1621411200000|2021-05-19 08:00:00|2206.6|2200.6|2214|2208|2214|2208|2206.6|2200.6|67
1621411500000|2021-05-19 08:05:00|2214.3|2208.3|2214.1|2208.1|2215.5|2209.5|2212.8|2206.8|25
1621411800000|2021-05-19 08:10:00|2214.3|2208.3|2215.5|2209.5|2216.6|2210.6|2213.1|2207.1|26
1621412100000|2021-05-19 08:15:00|2215.4|2209.4|2215.6|2209.6|2216.6|2210.6|2213|2207|68
1621412400000|2021-05-19 08:20:00|2215.4|2209.4|2212.4|2206.4|2215.4|2209.4|2211.8|2205.8|77
1621412700000|2021-05-19 08:25:00|2212.5|2206.5|2214.6|2208.6|2214.9|2208.9|2206.9|2200.9|41
1621413000000|2021-05-19 08:30:00|2214.8|2208.8|2212.3|2206.3|2216.4|2210.4|2211|2205|37
1621413300000|2021-05-19 08:35:00|2212.5|2206.5|2209.5|2203.5|2214.3|2208.3|2209.4|2203.4|39
1621413600000|2021-05-19 08:40:00|2209.4|2203.4|2212|2206|2213.1|2207.1|2209.4|2203.4|23
1621413900000|2021-05-19 08:45:00|2212.1|2206.1|2202|2196|2212.1|2206.1|2200.1|2194.1|63
1621414200000|2021-05-19 08:50:00|2201.8|2195.8|2203.5|2197.5|2204|2198|2199|2193|30
1621414500000|2021-05-19 08:55:00|2202.9|2196.9|2206.9|2200.9|2206.9|2200.9|2201.8|2195.8|28
1621414800000|2021-05-19 09:00:00|2206.8|2200.8|2208|2202|2208|2202|2204.3|2198.3|38
1621415100000|2021-05-19 09:05:00|2207.8|2201.8|2205.8|2199.8|2207.8|2201.8|2204.3|2198.3|21
1621415400000|2021-05-19 09:10:00|2205.3|2199.3|2205.8|2199.8|2206|2200|2205|2199|11
1621415700000|2021-05-19 09:15:00|2205.9|2199.9|2205.5|2199.5|2205.9|2199.9|2204.1|2198.1|12
1621416000000|2021-05-19 09:20:00|2205.3|2199.3|2205.5|2199.5|2207|2201|2205|2199|10
1621416300000|2021-05-19 09:25:00|2205.3|2199.3|2204.5|2198.5|2205.3|2199.3|2204.3|2198.3|9
1621416600000|2021-05-19 09:30:00|2204.9|2198.9|2205.5|2199.5|2206|2200|2204.3|2198.3|17
1621416900000|2021-05-19 09:35:00|2205.8|2199.8|2206.4|2200.4|2206.4|2200.4|2205.8|2199.8|4
1621417200000|2021-05-19 09:40:00|2206.5|2200.5|2204.6|2198.6|2206.6|2200.6|2204.6|2198.6|8
1621417500000|2021-05-19 09:45:00|2205|2199|2205.5|2199.5|2205.8|2199.8|2204.8|2198.8|15
1621417800000|2021-05-19 09:50:00|2205.4|2199.4|2205.5|2199.5|2205.9|2199.9|2205.4|2199.4|9
1621418100000|2021-05-19 09:55:00|2205.4|2199.4|2204.4|2198.4|2205.4|2199.4|2203.4|2197.4|11
1621418400000|2021-05-19 10:00:00|2204.6|2198.6|2205.3|2199.3|2205.5|2199.5|2204.6|2198.6|6
1621418700000|2021-05-19 10:05:00|2205.4|2199.4|2202.4|2196.4|2205.5|2199.5|2202.4|2196.4|7
1621419000000|2021-05-19 10:10:00|2202.5|2196.5|2201.3|2195.3|2202.8|2196.8|2201.3|2195.3|7
1621419600000|2021-05-19 10:20:00|2201.8|2195.8|2201.6|2195.6|2201.8|2195.8|2201.3|2195.3|3
1621419900000|2021-05-19 10:25:00|2201.8|2195.8|2201.8|2195.8|2201.9|2195.9|2201.6|2195.6|4
1621420200000|2021-05-19 10:30:00|2201.9|2195.9|2202|2196|2202.9|2196.9|2201.9|2195.9|10
1621420500000|2021-05-19 10:35:00|2202.4|2196.4|2202.3|2196.3|2203.1|2197.1|2202.3|2196.3|11
1621420800000|2021-05-19 10:40:00|2202.4|2196.4|2203.8|2197.8|2204.6|2198.6|2202.4|2196.4|25
1621421100000|2021-05-19 10:45:00|2203.5|2197.5|2200|2194|2203.5|2197.5|2198.9|2192.9|10
1621421400000|2021-05-19 10:50:00|2201.1|2195.1|2200.9|2194.9|2203.8|2197.8|2200.8|2194.8|23
1621421700000|2021-05-19 10:55:00|2201|2195|2199.3|2193.3|2201|2195|2198.9|2192.9|7
1621422000000|2021-05-19 11:00:00|2199|2193|2199.5|2193.5|2200|2194|2199|2193|8
1621422300000|2021-05-19 11:05:00|2199.4|2193.4|2199.3|2193.3|2199.8|2193.8|2199.3|2193.3|5
1621422600000|2021-05-19 11:10:00|2199.5|2193.5|2199.8|2193.8|2200|2194|2199.3|2193.3|16
1621422900000|2021-05-19 11:15:00|2200|2194|2199.3|2193.3|2200.8|2194.8|2199.1|2193.1|14
1621423200000|2021-05-19 11:20:00|2199.5|2193.5|2199.5|2193.5|2200.5|2194.5|2198.9|2192.9|22
1621423500000|2021-05-19 11:25:00|2199.3|2193.3|2199.3|2193.3|2199.5|2193.5|2198.8|2192.8|7
1621423800000|2021-05-19 11:30:00|2199.5|2193.5|2195|2189|2200|2194|2194.1|2188.1|21
1621424100000|2021-05-19 11:35:00|2194.9|2188.9|2194|2188|2196.1|2190.1|2192.8|2186.8|32
1621424400000|2021-05-19 11:40:00|2193.8|2187.8|2193.5|2187.5|2197.3|2191.3|2193|2187|28
1621424700000|2021-05-19 11:45:00|2193.8|2187.8|2200|2194|2200.4|2194.4|2193.5|2187.5|83
1621425000000|2021-05-19 11:50:00|2199.9|2193.9|2197.3|2191.3|2200.3|2194.3|2197.3|2191.3|27
1621425300000|2021-05-19 11:55:00|2196.3|2190.3|2196.5|2190.5|2197.5|2191.5|2196.3|2190.3|13
1621425600000|2021-05-19 12:00:00|2196.6|2190.6|2197.1|2191.1|2197.5|2191.5|2196.4|2190.4|15
1621425900000|2021-05-19 12:05:00|2198.3|2192.3|2200|2194|2201.5|2195.5|2198.3|2192.3|20
1621426200000|2021-05-19 12:10:00|2199.9|2193.9|2202.9|2196.9|2203.5|2197.5|2199.9|2193.9|17
1621426500000|2021-05-19 12:15:00|2202.8|2196.8|2202.5|2196.5|2203.8|2197.8|2202.1|2196.1|29
1621426800000|2021-05-19 12:20:00|2201.3|2195.3|2202.3|2196.3|2202.8|2196.8|2201.3|2195.3|20
1621427100000|2021-05-19 12:25:00|2202.5|2196.5|2201.3|2195.3|2202.6|2196.6|2200.1|2194.1|26
1621427400000|2021-05-19 12:30:00|2201|2195|2197.6|2191.6|2201|2195|2197.6|2191.6|30
1621427700000|2021-05-19 12:35:00|2197.8|2191.8|2197.3|2191.3|2197.9|2191.9|2196.3|2190.3|23
1621428000000|2021-05-19 12:40:00|2197.5|2191.5|2197.8|2191.8|2198.3|2192.3|2197|2191|14
1621428300000|2021-05-19 12:45:00|2198|2192|2200.3|2194.3|2201.8|2195.8|2197.5|2191.5|29
1621428600000|2021-05-19 12:50:00|2200.4|2194.4|2200|2194|2201.3|2195.3|2199.9|2193.9|21
1621428900000|2021-05-19 12:55:00|2199.9|2193.9|2200.3|2194.3|2203.5|2197.5|2199.3|2193.3|46
1621429200000|2021-05-19 13:00:00|2200.4|2194.4|2193.3|2187.3|2201.5|2195.5|2192.3|2186.3|82
1621429500000|2021-05-19 13:05:00|2193.4|2187.4|2205|2199|2205.5|2199.5|2191.8|2185.8|167
1621429800000|2021-05-19 13:10:00|2206.5|2200.5|2198.5|2192.5|2209.6|2203.6|2198.5|2192.5|83
1621430100000|2021-05-19 13:15:00|2198.4|2192.4|2202.4|2196.4|2205|2199|2195.1|2189.1|105
1621430400000|2021-05-19 13:20:00|2202.3|2196.3|2206.9|2200.9|2208.6|2202.6|2201.3|2195.3|129
1621430700000|2021-05-19 13:25:00|2206.5|2200.5|2202.1|2196.1|2206.5|2200.5|2201.6|2195.6|56
1621431000000|2021-05-19 13:30:00|2202|2196|2203|2197|2205.9|2199.9|2199.5|2193.5|117
1621431300000|2021-05-19 13:35:00|2202.8|2196.8|2200.3|2194.3|2202.8|2196.8|2196.8|2190.8|78
1621431600000|2021-05-19 13:40:00|2200|2194|2196|2190|2200|2194|2194.6|2188.6|45
1621431900000|2021-05-19 13:45:00|2196.3|2190.3|2198|2192|2199.6|2193.6|2194.6|2188.6|69
1621432200000|2021-05-19 13:50:00|2198.5|2192.5|2192.3|2186.3|2199|2193|2192.3|2186.3|123
1621432500000|2021-05-19 13:55:00|2192|2186|2193.8|2187.8|2197.5|2191.5|2190.4|2184.4|82
1621432800000|2021-05-19 14:00:00|2193.5|2187.5|2190.3|2184.3|2194.1|2188.1|2189.6|2183.6|67
1621433100000|2021-05-19 14:05:00|2190.1|2184.1|2189.3|2183.3|2192.9|2186.9|2187.1|2181.1|122
1621433400000|2021-05-19 14:10:00|2189|2183|2189.1|2183.1|2190.5|2184.5|2186.9|2180.9|70
1621433700000|2021-05-19 14:15:00|2189|2183|2187|2181|2189.9|2183.9|2185.8|2179.8|79
1621434000000|2021-05-19 14:20:00|2186.5|2180.5|2181.3|2175.3|2189.3|2183.3|2180.6|2174.6|90
1621434300000|2021-05-19 14:25:00|2181.5|2175.5|2182.8|2176.8|2183.5|2177.5|2180.8|2174.8|88
1621434600000|2021-05-19 14:30:00|2183.3|2177.3|2189.8|2183.8|2190.8|2184.8|2182|2176|90
1621434900000|2021-05-19 14:35:00|2189.9|2183.9|2184.3|2178.3|2190.3|2184.3|2184.1|2178.1|52
1621435200000|2021-05-19 14:40:00|2184|2178|2188.9|2182.9|2189|2183|2184|2178|60
1621435500000|2021-05-19 14:45:00|2188.6|2182.6|2185.6|2179.6|2188.6|2182.6|2185.3|2179.3|67
1621435800000|2021-05-19 14:50:00|2185.3|2179.3|2180|2174|2185.3|2179.3|2176.8|2170.8|88
1621436100000|2021-05-19 14:55:00|2180.3|2174.3|2176.3|2170.3|2180.3|2174.3|2175.5|2169.5|104
1621436400000|2021-05-19 15:00:00|2176|2170|2176|2170|2176.3|2170.3|2170.1|2164.1|105
1621436700000|2021-05-19 15:05:00|2175.5|2169.5|2176.4|2170.4|2178.6|2172.6|2174.3|2168.3|74
1621437000000|2021-05-19 15:10:00|2176.3|2170.3|2179.3|2173.3|2179.3|2173.3|2174.8|2168.8|39
1621437300000|2021-05-19 15:15:00|2179.5|2173.5|2176.5|2170.5|2180.1|2174.1|2174.5|2168.5|127
1621437600000|2021-05-19 15:20:00|2176.4|2170.4|2181|2175|2181|2175|2175.8|2169.8|35
1621437900000|2021-05-19 15:25:00|2180.8|2174.8|2182.8|2176.8|2183.5|2177.5|2179.8|2173.8|66
1621438200000|2021-05-19 15:30:00|2182.9|2176.9|2187.4|2181.4|2187.8|2181.8|2182.4|2176.4|86
1621438500000|2021-05-19 15:35:00|2186.8|2180.8|2186.9|2180.9|2188.6|2182.6|2186|2180|60
1621438800000|2021-05-19 15:40:00|2186.8|2180.8|2181.3|2175.3|2188|2182|2181.3|2175.3|45
1621439100000|2021-05-19 15:45:00|2181.5|2175.5|2181.5|2175.5|2181.9|2175.9|2179.3|2173.3|36
1621439400000|2021-05-19 15:50:00|2181.8|2175.8|2183.3|2177.3|2183.8|2177.8|2181.8|2175.8|16
1621439700000|2021-05-19 15:55:00|2183|2177|2183|2177|2183|2177|2182.5|2176.5|5
1621440000000|2021-05-19 16:00:00|2183.3|2177.3|2185.8|2179.8|2186.3|2180.3|2183.3|2177.3|21
1621440300000|2021-05-19 16:05:00|2185.5|2179.5|2189.8|2183.8|2190.5|2184.5|2185.5|2179.5|20
1621440600000|2021-05-19 16:10:00|2190.5|2184.5|2189.4|2183.4|2190.5|2184.5|2189|2183|20
1621440900000|2021-05-19 16:15:00|2189.5|2183.5|2192.5|2186.5|2192.5|2186.5|2189.5|2183.5|5
1621441200000|2021-05-19 16:20:00|2192.8|2186.8|2191.6|2185.6|2192.8|2186.8|2191|2185|8
1621441500000|2021-05-19 16:25:00|2191.3|2185.3|2191.6|2185.6|2191.6|2185.6|2191.1|2185.1|6
1621441800000|2021-05-19 16:30:00|2191.8|2185.8|2191.5|2185.5|2191.8|2185.8|2191.4|2185.4|4
1621442100000|2021-05-19 16:35:00|2191.3|2185.3|2198.4|2192.4|2198.5|2192.5|2191.3|2185.3|16
1621442400000|2021-05-19 16:40:00|2198|2192|2195.3|2189.3|2198.4|2192.4|2195.3|2189.3|19
1621442700000|2021-05-19 16:45:00|2195|2189|2195.8|2189.8|2196|2190|2194.3|2188.3|10
1621443000000|2021-05-19 16:50:00|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1621443300000|2021-05-19 16:55:00|2196.8|2190.8|2195.6|2189.6|2196.8|2190.8|2195.5|2189.5|12
1621468800000|2021-05-20 00:00:00|2203.5|2197.5|2203.4|2197.4|2203.6|2197.6|2203.4|2197.4|3
1621469100000|2021-05-20 00:05:00|2203.1|2197.1|2203|2197|2203.1|2197.1|2201.4|2195.4|12
1621469700000|2021-05-20 00:15:00|2203.4|2197.4|2202.6|2196.6|2203.4|2197.4|2202.6|2196.6|2
1621471200000|2021-05-20 00:40:00|2202|2196|2201.9|2195.9|2202|2196|2201.9|2195.9|2
1621471500000|2021-05-20 00:45:00|2202.1|2196.1|2202.6|2196.6|2202.6|2196.6|2202.1|2196.1|3
1621471800000|2021-05-20 00:50:00|2201.9|2195.9|2199.1|2193.1|2201.9|2195.9|2199.1|2193.1|8
1621472100000|2021-05-20 00:55:00|2199.3|2193.3|2199.1|2193.1|2199.3|2193.3|2199.1|2193.1|2
1621472400000|2021-05-20 01:00:00|2198.3|2192.3|2195.1|2189.1|2199.1|2193.1|2192.3|2186.3|81
1621472700000|2021-05-20 01:05:00|2195.3|2189.3|2189.8|2183.8|2195.3|2189.3|2189.8|2183.8|18
1621473000000|2021-05-20 01:10:00|2189.9|2183.9|2186.4|2180.4|2189.9|2183.9|2186.1|2180.1|27
1621473300000|2021-05-20 01:15:00|2186.6|2180.6|2189.1|2183.1|2189.1|2183.1|2186.6|2180.6|11
1621473600000|2021-05-20 01:20:00|2189.4|2183.4|2189.3|2183.3|2189.4|2183.4|2189.3|2183.3|2
1621473900000|2021-05-20 01:25:00|2189|2183|2185.4|2179.4|2189|2183|2185.1|2179.1|14
1621474200000|2021-05-20 01:30:00|2185.6|2179.6|2190.9|2184.9|2190.9|2184.9|2185.3|2179.3|28
1621474500000|2021-05-20 01:35:00|2190.8|2184.8|2189.4|2183.4|2192.6|2186.6|2189.4|2183.4|57
1621474800000|2021-05-20 01:40:00|2189.3|2183.3|2188.8|2182.8|2189.5|2183.5|2188.1|2182.1|12
1621475100000|2021-05-20 01:45:00|2188.5|2182.5|2188.4|2182.4|2188.6|2182.6|2187.6|2181.6|26
1621475400000|2021-05-20 01:50:00|2188.6|2182.6|2188.6|2182.6|2188.9|2182.9|2188.1|2182.1|41
1621475700000|2021-05-20 01:55:00|2188.8|2182.8|2189.1|2183.1|2189.1|2183.1|2188.8|2182.8|3
1621476000000|2021-05-20 02:00:00|2189.3|2183.3|2189.4|2183.4|2189.9|2183.9|2189.3|2183.3|12
1621476300000|2021-05-20 02:05:00|2190.1|2184.1|2189.1|2183.1|2190.1|2184.1|2189.1|2183.1|3
1621476600000|2021-05-20 02:10:00|2190|2184|2187.1|2181.1|2190|2184|2187.1|2181.1|21
1621476900000|2021-05-20 02:15:00|2187.3|2181.3|2187.9|2181.9|2187.9|2181.9|2187.3|2181.3|4
1621477200000|2021-05-20 02:20:00|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1621477500000|2021-05-20 02:25:00|2187.8|2181.8|2190.1|2184.1|2190.6|2184.6|2187.8|2181.8|6
1621477800000|2021-05-20 02:30:00|2190.5|2184.5|2188.5|2182.5|2193.1|2187.1|2188.3|2182.3|47
1621478100000|2021-05-20 02:35:00|2188.6|2182.6|2189.4|2183.4|2190.4|2184.4|2187.9|2181.9|23
1621478400000|2021-05-20 02:40:00|2189.1|2183.1|2192.6|2186.6|2192.6|2186.6|2188.5|2182.5|27
1621478700000|2021-05-20 02:45:00|2192.8|2186.8|2193.6|2187.6|2193.8|2187.8|2192.5|2186.5|17
1621479000000|2021-05-20 02:50:00|2193.9|2187.9|2194.6|2188.6|2194.6|2188.6|2191.9|2185.9|30
1621479300000|2021-05-20 02:55:00|2194.1|2188.1|2198.8|2192.8|2199|2193|2194.1|2188.1|19
1621479600000|2021-05-20 03:00:00|2199.6|2193.6|2198.9|2192.9|2199.6|2193.6|2196.9|2190.9|21
1621479900000|2021-05-20 03:05:00|2199.6|2193.6|2198.1|2192.1|2199.6|2193.6|2198|2192|11
1621480200000|2021-05-20 03:10:00|2198|2192|2198.3|2192.3|2199.9|2193.9|2198|2192|10
1621480500000|2021-05-20 03:15:00|2198.4|2192.4|2196.8|2190.8|2199.1|2193.1|2196.6|2190.6|35
1621480800000|2021-05-20 03:20:00|2196.6|2190.6|2197.1|2191.1|2197.4|2191.4|2196.1|2190.1|32
1621481100000|2021-05-20 03:25:00|2197.4|2191.4|2196.9|2190.9|2197.4|2191.4|2196.6|2190.6|9
1621481700000|2021-05-20 03:35:00|2195.4|2189.4|2194.4|2188.4|2195.4|2189.4|2194.4|2188.4|4
1621482000000|2021-05-20 03:40:00|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1621482300000|2021-05-20 03:45:00|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|1
1621483800000|2021-05-20 04:10:00|2192.6|2186.6|2188.9|2182.9|2192.6|2186.6|2188.6|2182.6|22
1621484100000|2021-05-20 04:15:00|2188.8|2182.8|2187.9|2181.9|2188.8|2182.8|2187.6|2181.6|7
1621485000000|2021-05-20 04:30:00|2188|2182|2189.5|2183.5|2189.6|2183.6|2188|2182|7
1621485300000|2021-05-20 04:35:00|2189.6|2183.6|2190.4|2184.4|2190.5|2184.5|2189.4|2183.4|8
1621486200000|2021-05-20 04:50:00|2190.6|2184.6|2192.1|2186.1|2192.1|2186.1|2190.6|2184.6|3
1621486500000|2021-05-20 04:55:00|2192.4|2186.4|2194.3|2188.3|2194.3|2188.3|2192.4|2186.4|6
1621486800000|2021-05-20 05:00:00|2194.4|2188.4|2195.4|2189.4|2195.4|2189.4|2194.4|2188.4|3
1621488600000|2021-05-20 05:30:00|2195.6|2189.6|2205.3|2199.3|2205.3|2199.3|2195.6|2189.6|33
1621488900000|2021-05-20 05:35:00|2204.8|2198.8|2206|2200|2206.6|2200.6|2204.8|2198.8|14
1621489200000|2021-05-20 05:40:00|2206.3|2200.3|2207.6|2201.6|2208.6|2202.6|2203.4|2197.4|60
1621489500000|2021-05-20 05:45:00|2207.8|2201.8|2205.6|2199.6|2208.9|2202.9|2205.6|2199.6|42
1621489800000|2021-05-20 05:50:00|2206.6|2200.6|2203.1|2197.1|2206.6|2200.6|2201.9|2195.9|47
1621490100000|2021-05-20 05:55:00|2203.4|2197.4|2203.1|2197.1|2203.4|2197.4|2203.1|2197.1|2
1621490400000|2021-05-20 06:00:00|2203.4|2197.4|2201.1|2195.1|2203.4|2197.4|2200.6|2194.6|20
1621490700000|2021-05-20 06:05:00|2201.3|2195.3|2204.1|2198.1|2204.1|2198.1|2201.3|2195.3|8
1621491000000|2021-05-20 06:10:00|2204|2198|2203.9|2197.9|2204.4|2198.4|2203.9|2197.9|5
1621491300000|2021-05-20 06:15:00|2204.1|2198.1|2203.9|2197.9|2204.1|2198.1|2203.4|2197.4|5
1621491600000|2021-05-20 06:20:00|2204.4|2198.4|2206.4|2200.4|2206.4|2200.4|2204.4|2198.4|11
1621491900000|2021-05-20 06:25:00|2206.5|2200.5|2207.9|2201.9|2207.9|2201.9|2206.4|2200.4|9
1621492200000|2021-05-20 06:30:00|2207.6|2201.6|2211.9|2205.9|2212.1|2206.1|2207|2201|46
1621492500000|2021-05-20 06:35:00|2211.4|2205.4|2211.9|2205.9|2211.9|2205.9|2211.4|2205.4|5
1621492800000|2021-05-20 06:40:00|2212.4|2206.4|2213.6|2207.6|2213.6|2207.6|2210.4|2204.4|30
1621493100000|2021-05-20 06:45:00|2213.9|2207.9|2213.8|2207.8|2213.9|2207.9|2213.6|2207.6|4
1621493400000|2021-05-20 06:50:00|2213.6|2207.6|2211.3|2205.3|2213.6|2207.6|2211.3|2205.3|20
1621493700000|2021-05-20 06:55:00|2212.1|2206.1|2217.5|2211.5|2217.5|2211.5|2211.5|2205.5|53
1621494000000|2021-05-20 07:00:00|2217|2211|2219.3|2213.3|2219.3|2213.3|2211.5|2205.5|56
1621494300000|2021-05-20 07:05:00|2219|2213|2217|2211|2219|2213|2216.3|2210.3|38
1621494600000|2021-05-20 07:10:00|2217.1|2211.1|2216.5|2210.5|2217.5|2211.5|2215.5|2209.5|45
1621494900000|2021-05-20 07:15:00|2216.6|2210.6|2216|2210|2218.8|2212.8|2216|2210|27
1621495200000|2021-05-20 07:20:00|2215.8|2209.8|2213.3|2207.3|2216.5|2210.5|2213.3|2207.3|19
1621495500000|2021-05-20 07:25:00|2213.1|2207.1|2213.1|2207.1|2213.4|2207.4|2210.3|2204.3|32
1621495800000|2021-05-20 07:30:00|2213.3|2207.3|2214|2208|2214.3|2208.3|2212.8|2206.8|32
1621496100000|2021-05-20 07:35:00|2214.3|2208.3|2210.8|2204.8|2215.5|2209.5|2210.3|2204.3|30
1621496400000|2021-05-20 07:40:00|2210.9|2204.9|2206.9|2200.9|2210.9|2204.9|2206.8|2200.8|30
1621496700000|2021-05-20 07:45:00|2207|2201|2204.8|2198.8|2207.3|2201.3|2203.8|2197.8|33
1621497000000|2021-05-20 07:50:00|2204.9|2198.9|2204.8|2198.8|2205.5|2199.5|2203.5|2197.5|18
1621497300000|2021-05-20 07:55:00|2204.9|2198.9|2205.6|2199.6|2206.4|2200.4|2204.3|2198.3|19
1621497600000|2021-05-20 08:00:00|2205|2199|2206|2200|2206|2200|2204.3|2198.3|24
1621497900000|2021-05-20 08:05:00|2205.9|2199.9|2202.6|2196.6|2208|2202|2202.1|2196.1|36
1621498200000|2021-05-20 08:10:00|2202.5|2196.5|2205|2199|2205|2199|2201.5|2195.5|19
1621498500000|2021-05-20 08:15:00|2205.3|2199.3|2205.1|2199.1|2205.3|2199.3|2203.3|2197.3|22
1621498800000|2021-05-20 08:20:00|2205.3|2199.3|2204.4|2198.4|2205.5|2199.5|2203.5|2197.5|29
1621499100000|2021-05-20 08:25:00|2204.3|2198.3|2200|2194|2204.3|2198.3|2199.8|2193.8|18
1621499400000|2021-05-20 08:30:00|2199.5|2193.5|2202.3|2196.3|2202.3|2196.3|2199.3|2193.3|19
1621499700000|2021-05-20 08:35:00|2202|2196|2197.4|2191.4|2202|2196|2197.4|2191.4|25
1621500000000|2021-05-20 08:40:00|2197.5|2191.5|2196.8|2190.8|2198.3|2192.3|2195.6|2189.6|28
1621500300000|2021-05-20 08:45:00|2197|2191|2197.1|2191.1|2198.1|2192.1|2196|2190|27
1621500600000|2021-05-20 08:50:00|2197|2191|2198.5|2192.5|2199.4|2193.4|2194.8|2188.8|34
1621500900000|2021-05-20 08:55:00|2198.6|2192.6|2198.8|2192.8|2199.4|2193.4|2196.3|2190.3|31
1621501200000|2021-05-20 09:00:00|2198.6|2192.6|2198.8|2192.8|2198.8|2192.8|2198.3|2192.3|10
1621501500000|2021-05-20 09:05:00|2199|2193|2202.4|2196.4|2202.4|2196.4|2199|2193|20
1621501800000|2021-05-20 09:10:00|2202|2196|2200.1|2194.1|2202.8|2196.8|2200.1|2194.1|18
1621502100000|2021-05-20 09:15:00|2200.5|2194.5|2199.6|2193.6|2201|2195|2198.1|2192.1|17
1621502400000|2021-05-20 09:20:00|2199.5|2193.5|2192.3|2186.3|2199.5|2193.5|2191.8|2185.8|36
1621502700000|2021-05-20 09:25:00|2192.5|2186.5|2191.9|2185.9|2192.5|2186.5|2191.8|2185.8|8
1621503000000|2021-05-20 09:30:00|2192|2186|2191.8|2185.8|2192.5|2186.5|2191.8|2185.8|6
1621503300000|2021-05-20 09:35:00|2191.9|2185.9|2187|2181|2192|2186|2186.5|2180.5|22
1621503600000|2021-05-20 09:40:00|2186.8|2180.8|2187|2181|2187.6|2181.6|2186.3|2180.3|26
1621503900000|2021-05-20 09:45:00|2186.8|2180.8|2187|2181|2187.5|2181.5|2186.4|2180.4|10
1621504200000|2021-05-20 09:50:00|2186.8|2180.8|2190.8|2184.8|2191|2185|2186.8|2180.8|15
1621504500000|2021-05-20 09:55:00|2190.5|2184.5|2195|2189|2195|2189|2190.3|2184.3|20
1621504800000|2021-05-20 10:00:00|2194.8|2188.8|2195|2189|2195.3|2189.3|2192.8|2186.8|17
1621505400000|2021-05-20 10:10:00|2194.9|2188.9|2194.9|2188.9|2195|2189|2194.9|2188.9|3
1621505700000|2021-05-20 10:15:00|2195.1|2189.1|2194.3|2188.3|2196.3|2190.3|2194|2188|11
1621506000000|2021-05-20 10:20:00|2194|2188|2196.4|2190.4|2196.4|2190.4|2194|2188|11
1621506300000|2021-05-20 10:25:00|2196.6|2190.6|2195.5|2189.5|2197|2191|2195.3|2189.3|5
1621506600000|2021-05-20 10:30:00|2195.8|2189.8|2197.5|2191.5|2198.5|2192.5|2195.5|2189.5|19
1621506900000|2021-05-20 10:35:00|2197.3|2191.3|2196.5|2190.5|2197.3|2191.3|2195.3|2189.3|14
1621507200000|2021-05-20 10:40:00|2196.8|2190.8|2196.4|2190.4|2197.1|2191.1|2195.5|2189.5|14
1621507500000|2021-05-20 10:45:00|2196.1|2190.1|2193.3|2187.3|2196.1|2190.1|2192.3|2186.3|15
1621507800000|2021-05-20 10:50:00|2193.5|2187.5|2191.3|2185.3|2195.3|2189.3|2189.8|2183.8|34
1621508100000|2021-05-20 10:55:00|2190.8|2184.8|2190.5|2184.5|2191.5|2185.5|2190|2184|22
1621508400000|2021-05-20 11:00:00|2189.5|2183.5|2192.5|2186.5|2192.6|2186.6|2189.4|2183.4|19
1621508700000|2021-05-20 11:05:00|2192.4|2186.4|2191.3|2185.3|2192.6|2186.6|2191.3|2185.3|11
1621509000000|2021-05-20 11:10:00|2191.4|2185.4|2190|2184|2192.1|2186.1|2190|2184|10
1621509300000|2021-05-20 11:15:00|2190.3|2184.3|2195.5|2189.5|2195.8|2189.8|2190.3|2184.3|37
1621509600000|2021-05-20 11:20:00|2194.5|2188.5|2196.5|2190.5|2197.5|2191.5|2193.8|2187.8|25
1621509900000|2021-05-20 11:25:00|2196.3|2190.3|2196.8|2190.8|2196.9|2190.9|2196.3|2190.3|11
1621510200000|2021-05-20 11:30:00|2196.5|2190.5|2199.3|2193.3|2199.6|2193.6|2196|2190|40
1621510500000|2021-05-20 11:35:00|2199.4|2193.4|2199.4|2193.4|2200.4|2194.4|2198.5|2192.5|22
1621510800000|2021-05-20 11:40:00|2199.3|2193.3|2200.5|2194.5|2202.6|2196.6|2199.3|2193.3|24
1621511100000|2021-05-20 11:45:00|2200.8|2194.8|2201|2195|2204.6|2198.6|2200.5|2194.5|94
1621511400000|2021-05-20 11:50:00|2201.9|2195.9|2202.5|2196.5|2203.3|2197.3|2199.9|2193.9|31
1621511700000|2021-05-20 11:55:00|2202.8|2196.8|2201.3|2195.3|2203|2197|2201.3|2195.3|17
1621512000000|2021-05-20 12:00:00|2201.5|2195.5|2205.1|2199.1|2205.1|2199.1|2200.5|2194.5|32
1621512300000|2021-05-20 12:05:00|2205|2199|2202.9|2196.9|2205|2199|2201.8|2195.8|23
1621512600000|2021-05-20 12:10:00|2202.8|2196.8|2199.8|2193.8|2203.6|2197.6|2199.4|2193.4|24
1621512900000|2021-05-20 12:15:00|2200|2194|2197.8|2191.8|2200.3|2194.3|2197.5|2191.5|26
1621513200000|2021-05-20 12:20:00|2198|2192|2195.5|2189.5|2198.3|2192.3|2194.9|2188.9|26
1621513500000|2021-05-20 12:25:00|2195.4|2189.4|2201.3|2195.3|2201.3|2195.3|2195.4|2189.4|26
1621513800000|2021-05-20 12:30:00|2201.4|2195.4|2201|2195|2205.5|2199.5|2201|2195|36
1621514100000|2021-05-20 12:35:00|2201.3|2195.3|2200.4|2194.4|2201.8|2195.8|2197.8|2191.8|50
1621514400000|2021-05-20 12:40:00|2200.3|2194.3|2199.8|2193.8|2200.3|2194.3|2198.5|2192.5|17
1621514700000|2021-05-20 12:45:00|2200|2194|2200.4|2194.4|2200.4|2194.4|2197.5|2191.5|32
1621515000000|2021-05-20 12:50:00|2200.5|2194.5|2199.5|2193.5|2201.8|2195.8|2199.5|2193.5|29
1621515300000|2021-05-20 12:55:00|2199.4|2193.4|2202|2196|2202.6|2196.6|2195.5|2189.5|49
1621515600000|2021-05-20 13:00:00|2202.5|2196.5|2205.8|2199.8|2211.4|2205.4|2202.5|2196.5|145
1621515900000|2021-05-20 13:05:00|2205.9|2199.9|2206.6|2200.6|2209.6|2203.6|2205.9|2199.9|79
1621516200000|2021-05-20 13:10:00|2206.8|2200.8|2205.5|2199.5|2206.8|2200.8|2202.6|2196.6|48
1621516500000|2021-05-20 13:15:00|2205.4|2199.4|2207.5|2201.5|2209|2203|2204|2198|35
1621516800000|2021-05-20 13:20:00|2207.8|2201.8|2206.5|2200.5|2208.4|2202.4|2205.4|2199.4|44
1621517100000|2021-05-20 13:25:00|2206.4|2200.4|2201.6|2195.6|2206.4|2200.4|2201.3|2195.3|46
1621517400000|2021-05-20 13:30:00|2201.8|2195.8|2204.5|2198.5|2205.8|2199.8|2201.6|2195.6|54
1621517700000|2021-05-20 13:35:00|2204|2198|2201.3|2195.3|2205.5|2199.5|2199.9|2193.9|121
1621518000000|2021-05-20 13:40:00|2201.4|2195.4|2200.9|2194.9|2202.5|2196.5|2199.1|2193.1|72
1621518300000|2021-05-20 13:45:00|2201|2195|2199.8|2193.8|2204.6|2198.6|2199.4|2193.4|51
1621518600000|2021-05-20 13:50:00|2200.5|2194.5|2196|2190|2202.3|2196.3|2195.5|2189.5|46
1621518900000|2021-05-20 13:55:00|2196.1|2190.1|2197.5|2191.5|2198.9|2192.9|2195.6|2189.6|85
1621519200000|2021-05-20 14:00:00|2197.9|2191.9|2193.5|2187.5|2197.9|2191.9|2192|2186|81
1621519500000|2021-05-20 14:05:00|2193.3|2187.3|2192.6|2186.6|2195.3|2189.3|2192.3|2186.3|49
1621519800000|2021-05-20 14:10:00|2192|2186|2191|2185|2196|2190|2190.6|2184.6|47
1621520100000|2021-05-20 14:15:00|2190.6|2184.6|2191.8|2185.8|2192.6|2186.6|2187.3|2181.3|72
1621520400000|2021-05-20 14:20:00|2192|2186|2201.8|2195.8|2202.3|2196.3|2192|2186|80
1621520700000|2021-05-20 14:25:00|2201.9|2195.9|2202|2196|2203.8|2197.8|2200.8|2194.8|90
1621521000000|2021-05-20 14:30:00|2202.1|2196.1|2201|2195|2202.1|2196.1|2195.8|2189.8|78
1621521300000|2021-05-20 14:35:00|2200.8|2194.8|2202.8|2196.8|2203.4|2197.4|2199.4|2193.4|57
1621521600000|2021-05-20 14:40:00|2202.5|2196.5|2206.5|2200.5|2207.3|2201.3|2201|2195|94
1621521900000|2021-05-20 14:45:00|2206.6|2200.6|2211|2205|2211|2205|2206.6|2200.6|82
1621522200000|2021-05-20 14:50:00|2210.5|2204.5|2209.3|2203.3|2212.5|2206.5|2207.5|2201.5|62
1621522500000|2021-05-20 14:55:00|2209.5|2203.5|2214.9|2208.9|2215.5|2209.5|2209.5|2203.5|46
1621522800000|2021-05-20 15:00:00|2214.8|2208.8|2217.8|2211.8|2219.6|2213.6|2214|2208|79
1621523100000|2021-05-20 15:05:00|2217.5|2211.5|2218.8|2212.8|2219.8|2213.8|2216.3|2210.3|75
1621523400000|2021-05-20 15:10:00|2219|2213|2217.4|2211.4|2219.1|2213.1|2216.6|2210.6|59
1621523700000|2021-05-20 15:15:00|2217.3|2211.3|2216|2210|2221.3|2215.3|2216|2210|154
1621524000000|2021-05-20 15:20:00|2215.9|2209.9|2216.3|2210.3|2217.3|2211.3|2214.5|2208.5|58
1621524300000|2021-05-20 15:25:00|2216.1|2210.1|2216.3|2210.3|2218.5|2212.5|2215.4|2209.4|61
1621524600000|2021-05-20 15:30:00|2216|2210|2218.8|2212.8|2218.8|2212.8|2216|2210|29
1621524900000|2021-05-20 15:35:00|2219|2213|2217.3|2211.3|2219.4|2213.4|2217|2211|21
1621525200000|2021-05-20 15:40:00|2217.8|2211.8|2217.5|2211.5|2217.8|2211.8|2216.3|2210.3|20
1621525500000|2021-05-20 15:45:00|2217.8|2211.8|2216.8|2210.8|2220.3|2214.3|2216.8|2210.8|22
1621525800000|2021-05-20 15:50:00|2216.9|2210.9|2216.9|2210.9|2217.1|2211.1|2216.9|2210.9|4
1621526100000|2021-05-20 15:55:00|2217|2211|2220.5|2214.5|2220.8|2214.8|2217|2211|15
1621526400000|2021-05-20 16:00:00|2221|2215|2224|2218|2224.3|2218.3|2221|2215|22
1621526700000|2021-05-20 16:05:00|2224.3|2218.3|2224|2218|2224.6|2218.6|2224|2218|10
1621527000000|2021-05-20 16:10:00|2223.8|2217.8|2222.3|2216.3|2224.3|2218.3|2222.3|2216.3|21
1621527300000|2021-05-20 16:15:00|2222.5|2216.5|2224.3|2218.3|2224.5|2218.5|2221.8|2215.8|31
1621527600000|2021-05-20 16:20:00|2224.5|2218.5|2224.6|2218.6|2225|2219|2224.3|2218.3|17
1621527900000|2021-05-20 16:25:00|2224.4|2218.4|2222.3|2216.3|2224.4|2218.4|2222.3|2216.3|5
1621528200000|2021-05-20 16:30:00|2222|2216|2220.4|2214.4|2222|2216|2220.3|2214.3|14
1621528500000|2021-05-20 16:35:00|2220.3|2214.3|2219.3|2213.3|2220.8|2214.8|2219|2213|8
1621528800000|2021-05-20 16:40:00|2219.5|2213.5|2222.8|2216.8|2223.5|2217.5|2219.5|2213.5|9
1621529700000|2021-05-20 16:55:00|2222.6|2216.6|2225.6|2219.6|2225.6|2219.6|2222.4|2216.4|23
1621555200000|2021-05-21 00:00:00|2212.5|2206.5|2212.9|2206.9|2212.9|2206.9|2212.4|2206.4|45
1621555500000|2021-05-21 00:05:00|2213.1|2207.1|2221.8|2215.8|2222|2216|2213.1|2207.1|21
1621556100000|2021-05-21 00:15:00|2221.6|2215.6|2219.9|2213.9|2221.6|2215.6|2218.9|2212.9|17
1621557000000|2021-05-21 00:30:00|2220|2214|2219.9|2213.9|2220.1|2214.1|2219.9|2213.9|3
1621557600000|2021-05-21 00:40:00|2220.5|2214.5|2219.9|2213.9|2220.6|2214.6|2219.6|2213.6|8
1621557900000|2021-05-21 00:45:00|2219.6|2213.6|2216.4|2210.4|2219.6|2213.6|2215.8|2209.8|4
1621558500000|2021-05-21 00:55:00|2216.9|2210.9|2218.8|2212.8|2219.5|2213.5|2216.9|2210.9|11
1621558800000|2021-05-21 01:00:00|2219.1|2213.1|2218.5|2212.5|2221.5|2215.5|2216.6|2210.6|46
1621559100000|2021-05-21 01:05:00|2218.9|2212.9|2222.1|2216.1|2223.4|2217.4|2218.9|2212.9|36
1621559400000|2021-05-21 01:10:00|2221.9|2215.9|2221.1|2215.1|2221.9|2215.9|2221.1|2215.1|5
1621560000000|2021-05-21 01:20:00|2220.6|2214.6|2220.6|2214.6|2221|2215|2219.1|2213.1|22
1621560300000|2021-05-21 01:25:00|2220.4|2214.4|2216.6|2210.6|2220.4|2214.4|2216.4|2210.4|30
1621560600000|2021-05-21 01:30:00|2217|2211|2219.4|2213.4|2219.9|2213.9|2217|2211|13
1621560900000|2021-05-21 01:35:00|2219.3|2213.3|2220|2214|2220.1|2214.1|2219.1|2213.1|15
1621561200000|2021-05-21 01:40:00|2219.4|2213.4|2217.4|2211.4|2219.5|2213.5|2216.6|2210.6|20
1621561500000|2021-05-21 01:45:00|2217.5|2211.5|2217.3|2211.3|2218.1|2212.1|2214.9|2208.9|26
1621561800000|2021-05-21 01:50:00|2216.9|2210.9|2221.4|2215.4|2222.9|2216.9|2216.6|2210.6|29
1621562100000|2021-05-21 01:55:00|2220.4|2214.4|2215.3|2209.3|2221.6|2215.6|2214.8|2208.8|44
1621562400000|2021-05-21 02:00:00|2215.1|2209.1|2212.1|2206.1|2215.6|2209.6|2211.1|2205.1|59
1621562700000|2021-05-21 02:05:00|2212|2206|2212.6|2206.6|2214.6|2208.6|2210.9|2204.9|41
1621563300000|2021-05-21 02:15:00|2211.8|2205.8|2210.9|2204.9|2212.4|2206.4|2210.9|2204.9|28
1621563600000|2021-05-21 02:20:00|2210.6|2204.6|2208.5|2202.5|2210.8|2204.8|2208.5|2202.5|7
1621563900000|2021-05-21 02:25:00|2209.6|2203.6|2210.4|2204.4|2210.4|2204.4|2209.6|2203.6|3
1621564200000|2021-05-21 02:30:00|2210.1|2204.1|2207.3|2201.3|2210.1|2204.1|2205.5|2199.5|76
1621564500000|2021-05-21 02:35:00|2207.4|2201.4|2208.1|2202.1|2208.4|2202.4|2205.8|2199.8|76
1621564800000|2021-05-21 02:40:00|2207.9|2201.9|2207.9|2201.9|2208.9|2202.9|2207.9|2201.9|8
1621565100000|2021-05-21 02:45:00|2208.1|2202.1|2205.5|2199.5|2209.9|2203.9|2205.4|2199.4|52
1621565400000|2021-05-21 02:50:00|2205.3|2199.3|2207.1|2201.1|2208.6|2202.6|2203.8|2197.8|63
1621565700000|2021-05-21 02:55:00|2207.4|2201.4|2207.1|2201.1|2208.1|2202.1|2207.1|2201.1|18
1621566000000|2021-05-21 03:00:00|2207.4|2201.4|2207.6|2201.6|2208.4|2202.4|2206.4|2200.4|64
1621566300000|2021-05-21 03:05:00|2207.9|2201.9|2207.6|2201.6|2207.9|2201.9|2207.6|2201.6|4
1621566600000|2021-05-21 03:10:00|2208.3|2202.3|2208.9|2202.9|2209.1|2203.1|2207.9|2201.9|15
1621566900000|2021-05-21 03:15:00|2208.6|2202.6|2208.1|2202.1|2208.9|2202.9|2206.9|2200.9|35
1621567200000|2021-05-21 03:20:00|2207.9|2201.9|2212.6|2206.6|2213.6|2207.6|2207.9|2201.9|87
1621567500000|2021-05-21 03:25:00|2212.8|2206.8|2213.4|2207.4|2213.9|2207.9|2212.6|2206.6|79
1621567800000|2021-05-21 03:30:00|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1621568100000|2021-05-21 03:35:00|2214.1|2208.1|2214.5|2208.5|2214.6|2208.6|2214.1|2208.1|6
1621568400000|2021-05-21 03:40:00|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1621569000000|2021-05-21 03:50:00|2214.4|2208.4|2210.4|2204.4|2214.4|2208.4|2210.4|2204.4|15
1621569300000|2021-05-21 03:55:00|2208.9|2202.9|2210.4|2204.4|2210.4|2204.4|2208|2202|24
1621569600000|2021-05-21 04:00:00|2210.6|2204.6|2211.1|2205.1|2211.1|2205.1|2210.3|2204.3|4
1621569900000|2021-05-21 04:05:00|2210.6|2204.6|2208.6|2202.6|2210.6|2204.6|2208.6|2202.6|21
1621570200000|2021-05-21 04:10:00|2209.5|2203.5|2210.1|2204.1|2210.1|2204.1|2209.1|2203.1|6
1621570500000|2021-05-21 04:15:00|2210.5|2204.5|2210.1|2204.1|2210.9|2204.9|2210.1|2204.1|5
1621570800000|2021-05-21 04:20:00|2210.4|2204.4|2210.4|2204.4|2210.9|2204.9|2210.4|2204.4|3
1621571100000|2021-05-21 04:25:00|2210.9|2204.9|2212.4|2206.4|2212.4|2206.4|2210.4|2204.4|3
1621571400000|2021-05-21 04:30:00|2212.9|2206.9|2212.6|2206.6|2212.9|2206.9|2212.4|2206.4|3
1621571700000|2021-05-21 04:35:00|2212.9|2206.9|2214.1|2208.1|2214.1|2208.1|2212.9|2206.9|5
1621572000000|2021-05-21 04:40:00|2214.4|2208.4|2215.4|2209.4|2215.6|2209.6|2214.4|2208.4|23
1621572300000|2021-05-21 04:45:00|2215.9|2209.9|2216.1|2210.1|2216.4|2210.4|2215.9|2209.9|6
1621572600000|2021-05-21 04:50:00|2215.4|2209.4|2215.1|2209.1|2216.1|2210.1|2215.1|2209.1|8
1621572900000|2021-05-21 04:55:00|2215|2209|2214.4|2208.4|2215.4|2209.4|2214.1|2208.1|10
1621573200000|2021-05-21 05:00:00|2215.1|2209.1|2215.1|2209.1|2215.4|2209.4|2214.9|2208.9|4
1621573500000|2021-05-21 05:05:00|2215.4|2209.4|2215.1|2209.1|2215.9|2209.9|2215.1|2209.1|7
1621573800000|2021-05-21 05:10:00|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.3|2209.3|3
1621574100000|2021-05-21 05:15:00|2215.4|2209.4|2214.6|2208.6|2215.4|2209.4|2214.6|2208.6|7
1621574400000|2021-05-21 05:20:00|2214.4|2208.4|2212.9|2206.9|2214.4|2208.4|2212.9|2206.9|17
1621574700000|2021-05-21 05:25:00|2213.4|2207.4|2212.9|2206.9|2214.5|2208.5|2212.6|2206.6|15
1621575000000|2021-05-21 05:30:00|2213|2207|2221.1|2215.1|2221.1|2215.1|2213|2207|26
1621575300000|2021-05-21 05:35:00|2221.4|2215.4|2218.5|2212.5|2221.4|2215.4|2218|2212|34
1621575600000|2021-05-21 05:40:00|2218.8|2212.8|2217.1|2211.1|2219.5|2213.5|2217|2211|26
1621575900000|2021-05-21 05:45:00|2217.4|2211.4|2220.5|2214.5|2221.3|2215.3|2217.4|2211.4|47
1621576200000|2021-05-21 05:50:00|2220.6|2214.6|2221.4|2215.4|2222.6|2216.6|2220.6|2214.6|36
1621576500000|2021-05-21 05:55:00|2222.9|2216.9|2220|2214|2223.3|2217.3|2219.3|2213.3|32
1621576800000|2021-05-21 06:00:00|2220.4|2214.4|2220.4|2214.4|2221.6|2215.6|2220.1|2214.1|38
1621577100000|2021-05-21 06:05:00|2220.6|2214.6|2220.1|2214.1|2221.5|2215.5|2220.1|2214.1|48
1621577400000|2021-05-21 06:10:00|2219.9|2213.9|2218.9|2212.9|2219.9|2213.9|2218.4|2212.4|19
1621577700000|2021-05-21 06:15:00|2219.1|2213.1|2219.1|2213.1|2219.6|2213.6|2218.9|2212.9|8
1621578000000|2021-05-21 06:20:00|2219.4|2213.4|2218.3|2212.3|2220.9|2214.9|2218.3|2212.3|34
1621578300000|2021-05-21 06:25:00|2218.6|2212.6|2218.9|2212.9|2219.6|2213.6|2218.6|2212.6|10
1621578600000|2021-05-21 06:30:00|2218.8|2212.8|2217.9|2211.9|2218.8|2212.8|2217.3|2211.3|30
1621578900000|2021-05-21 06:35:00|2217.8|2211.8|2219|2213|2219.1|2213.1|2217.8|2211.8|14
1621579200000|2021-05-21 06:40:00|2218.6|2212.6|2214.6|2208.6|2219.4|2213.4|2214.3|2208.3|28
1621579500000|2021-05-21 06:45:00|2215.4|2209.4|2213.4|2207.4|2215.4|2209.4|2213.4|2207.4|8
1621579800000|2021-05-21 06:50:00|2213.3|2207.3|2213.3|2207.3|2214.4|2208.4|2212.9|2206.9|12
1621580100000|2021-05-21 06:55:00|2212.9|2206.9|2212.3|2206.3|2213.3|2207.3|2210.8|2204.8|31
1621580400000|2021-05-21 07:00:00|2211.3|2205.3|2210.8|2204.8|2213.8|2207.8|2208.5|2202.5|69
1621580700000|2021-05-21 07:05:00|2211.1|2205.1|2210.5|2204.5|2215.8|2209.8|2208.9|2202.9|50
1621581000000|2021-05-21 07:10:00|2210.3|2204.3|2205.6|2199.6|2210.3|2204.3|2204.5|2198.5|45
1621581300000|2021-05-21 07:15:00|2206.3|2200.3|2207.4|2201.4|2208.6|2202.6|2206|2200|46
1621581600000|2021-05-21 07:20:00|2207.3|2201.3|2212.5|2206.5|2213|2207|2207.3|2201.3|37
1621581900000|2021-05-21 07:25:00|2212.3|2206.3|2209.9|2203.9|2212.3|2206.3|2209.9|2203.9|45
1621582200000|2021-05-21 07:30:00|2209.1|2203.1|2213.6|2207.6|2214|2208|2208|2202|54
1621582500000|2021-05-21 07:35:00|2213.5|2207.5|2214.5|2208.5|2214.9|2208.9|2213.1|2207.1|30
1621582800000|2021-05-21 07:40:00|2214.8|2208.8|2214.3|2208.3|2216.1|2210.1|2212.9|2206.9|27
1621583100000|2021-05-21 07:45:00|2214|2208|2218.3|2212.3|2218.3|2212.3|2213.1|2207.1|26
1621583400000|2021-05-21 07:50:00|2218.5|2212.5|2218.8|2212.8|2218.8|2212.8|2214.8|2208.8|22
1621583700000|2021-05-21 07:55:00|2219.3|2213.3|2218.8|2212.8|2220|2214|2217.5|2211.5|40
1621584000000|2021-05-21 08:00:00|2219|2213|2219|2213|2220.1|2214.1|2217.6|2211.6|37
1621584300000|2021-05-21 08:05:00|2218.8|2212.8|2218.5|2212.5|2218.8|2212.8|2216.3|2210.3|12
1621584600000|2021-05-21 08:10:00|2218.3|2212.3|2215.5|2209.5|2218.5|2212.5|2214.8|2208.8|40
1621584900000|2021-05-21 08:15:00|2215.3|2209.3|2213.8|2207.8|2215.5|2209.5|2212.8|2206.8|51
1621585200000|2021-05-21 08:20:00|2213.5|2207.5|2217|2211|2218.5|2212.5|2211.8|2205.8|36
1621585500000|2021-05-21 08:25:00|2217.5|2211.5|2219.9|2213.9|2219.9|2213.9|2216.8|2210.8|38
1621585800000|2021-05-21 08:30:00|2220.3|2214.3|2225.3|2219.3|2226.9|2220.9|2219|2213|53
1621586100000|2021-05-21 08:35:00|2225.4|2219.4|2225.1|2219.1|2225.4|2219.4|2224.6|2218.6|17
1621586400000|2021-05-21 08:40:00|2225.3|2219.3|2225|2219|2227|2221|2224.5|2218.5|21
1621586700000|2021-05-21 08:45:00|2225.1|2219.1|2224.9|2218.9|2225.4|2219.4|2224.3|2218.3|15
1621587000000|2021-05-21 08:50:00|2225|2219|2222.8|2216.8|2225|2219|2221.5|2215.5|29
1621587300000|2021-05-21 08:55:00|2223.4|2217.4|2223.9|2217.9|2224|2218|2223.3|2217.3|11
1621587600000|2021-05-21 09:00:00|2224.1|2218.1|2229.1|2223.1|2229.1|2223.1|2224.1|2218.1|22
1621587900000|2021-05-21 09:05:00|2229.4|2223.4|2229.5|2223.5|2230.3|2224.3|2227.8|2221.8|32
1621588200000|2021-05-21 09:10:00|2229.9|2223.9|2232.5|2226.5|2234|2228|2229.3|2223.3|54
1621588500000|2021-05-21 09:15:00|2233|2227|2230|2224|2233.5|2227.5|2229.8|2223.8|43
1621588800000|2021-05-21 09:20:00|2229.8|2223.8|2229.6|2223.6|2231.4|2225.4|2228.8|2222.8|29
1621589100000|2021-05-21 09:25:00|2229.4|2223.4|2229.5|2223.5|2230|2224|2228.8|2222.8|19
1621589400000|2021-05-21 09:30:00|2229.8|2223.8|2227.1|2221.1|2229.8|2223.8|2226.3|2220.3|30
1621589700000|2021-05-21 09:35:00|2226.8|2220.8|2226.9|2220.9|2227.5|2221.5|2226.3|2220.3|21
1621590000000|2021-05-21 09:40:00|2227.3|2221.3|2226.3|2220.3|2227.8|2221.8|2226.3|2220.3|12
1621590300000|2021-05-21 09:45:00|2227|2221|2226.8|2220.8|2227.8|2221.8|2226.3|2220.3|15
1621590600000|2021-05-21 09:50:00|2226.5|2220.5|2226.8|2220.8|2229.3|2223.3|2225.8|2219.8|34
1621590900000|2021-05-21 09:55:00|2226.5|2220.5|2227.4|2221.4|2227.4|2221.4|2226.3|2220.3|19
1621591200000|2021-05-21 10:00:00|2227.5|2221.5|2223|2217|2227.5|2221.5|2223|2217|21
1621591500000|2021-05-21 10:05:00|2223.3|2217.3|2223.5|2217.5|2223.8|2217.8|2223|2217|11
1621591800000|2021-05-21 10:10:00|2223.3|2217.3|2224.3|2218.3|2224.3|2218.3|2223.3|2217.3|7
1621592100000|2021-05-21 10:15:00|2224.5|2218.5|2224.9|2218.9|2226.1|2220.1|2222.8|2216.8|28
1621592400000|2021-05-21 10:20:00|2224.5|2218.5|2221.5|2215.5|2224.5|2218.5|2221|2215|30
1621592700000|2021-05-21 10:25:00|2220.6|2214.6|2219.5|2213.5|2222.5|2216.5|2219.5|2213.5|42
1621593000000|2021-05-21 10:30:00|2219.4|2213.4|2217.1|2211.1|2220.3|2214.3|2215.6|2209.6|41
1621593300000|2021-05-21 10:35:00|2217|2211|2217|2211|2217.6|2211.6|2215.1|2209.1|38
1621593600000|2021-05-21 10:40:00|2216.6|2210.6|2214.4|2208.4|2217.3|2211.3|2214.4|2208.4|25
1621593900000|2021-05-21 10:45:00|2214.8|2208.8|2216.8|2210.8|2217.1|2211.1|2214|2208|34
1621594200000|2021-05-21 10:50:00|2216.5|2210.5|2217.8|2211.8|2219.8|2213.8|2215|2209|57
1621594500000|2021-05-21 10:55:00|2218|2212|2216|2210|2219.3|2213.3|2215.4|2209.4|31
1621594800000|2021-05-21 11:00:00|2216.1|2210.1|2213.8|2207.8|2216.3|2210.3|2211.3|2205.3|30
1621595100000|2021-05-21 11:05:00|2213.5|2207.5|2215.8|2209.8|2217|2211|2212.8|2206.8|50
1621595400000|2021-05-21 11:10:00|2215.5|2209.5|2211.4|2205.4|2215.8|2209.8|2209.9|2203.9|63
1621595700000|2021-05-21 11:15:00|2211.8|2205.8|2210.3|2204.3|2212.5|2206.5|2209.5|2203.5|35
1621596000000|2021-05-21 11:20:00|2210|2204|2209.5|2203.5|2210|2204|2206.8|2200.8|41
1621596300000|2021-05-21 11:25:00|2210.4|2204.4|2211.3|2205.3|2213.4|2207.4|2207.1|2201.1|52
1621596600000|2021-05-21 11:30:00|2211.5|2205.5|2211.8|2205.8|2217|2211|2210.5|2204.5|76
1621596900000|2021-05-21 11:35:00|2211.5|2205.5|2213.3|2207.3|2214.3|2208.3|2210.9|2204.9|34
1621597200000|2021-05-21 11:40:00|2213.5|2207.5|2215.8|2209.8|2217|2211|2213.5|2207.5|25
1621597500000|2021-05-21 11:45:00|2215.6|2209.6|2217.9|2211.9|2219.5|2213.5|2215|2209|78
1621597800000|2021-05-21 11:50:00|2218|2212|2218|2212|2221.3|2215.3|2216.8|2210.8|49
1621598100000|2021-05-21 11:55:00|2218.1|2212.1|2216.3|2210.3|2218.1|2212.1|2216|2210|11
1621598400000|2021-05-21 12:00:00|2216.4|2210.4|2212|2206|2216.4|2210.4|2211.3|2205.3|31
1621598700000|2021-05-21 12:05:00|2211.9|2205.9|2209|2203|2212.5|2206.5|2208.3|2202.3|62
1621599000000|2021-05-21 12:10:00|2208.8|2202.8|2206.8|2200.8|2210|2204|2206.8|2200.8|48
1621599300000|2021-05-21 12:15:00|2206.9|2200.9|2208.8|2202.8|2209.8|2203.8|2206.4|2200.4|47
1621599600000|2021-05-21 12:20:00|2208.5|2202.5|2211.3|2205.3|2211.4|2205.4|2208.5|2202.5|57
1621599900000|2021-05-21 12:25:00|2210.8|2204.8|2209.8|2203.8|2210.8|2204.8|2208.5|2202.5|41
1621600200000|2021-05-21 12:30:00|2210|2204|2210|2204|2210.3|2204.3|2208.5|2202.5|37
1621600500000|2021-05-21 12:35:00|2210.3|2204.3|2211.4|2205.4|2212.1|2206.1|2209.8|2203.8|38
1621600800000|2021-05-21 12:40:00|2211.3|2205.3|2211.3|2205.3|2212.1|2206.1|2209.8|2203.8|36
1621601100000|2021-05-21 12:45:00|2211.8|2205.8|2213.3|2207.3|2214.6|2208.6|2211.8|2205.8|38
1621601400000|2021-05-21 12:50:00|2214|2208|2215.5|2209.5|2216.5|2210.5|2213.3|2207.3|34
1621601700000|2021-05-21 12:55:00|2215.8|2209.8|2217.8|2211.8|2218.8|2212.8|2215.5|2209.5|46
1621602000000|2021-05-21 13:00:00|2217.9|2211.9|2223.5|2217.5|2225.5|2219.5|2216.9|2210.9|253
1621602300000|2021-05-21 13:05:00|2223.3|2217.3|2213.4|2207.4|2223.3|2217.3|2213.4|2207.4|84
1621602600000|2021-05-21 13:10:00|2213.6|2207.6|2210|2204|2214|2208|2209.3|2203.3|84
1621602900000|2021-05-21 13:15:00|2209.8|2203.8|2207|2201|2209.8|2203.8|2206|2200|87
1621603200000|2021-05-21 13:20:00|2207.3|2201.3|2205.8|2199.8|2209.3|2203.3|2204.8|2198.8|55
1621603500000|2021-05-21 13:25:00|2206.8|2200.8|2206.5|2200.5|2207.3|2201.3|2203.6|2197.6|55
1621603800000|2021-05-21 13:30:00|2206.4|2200.4|2201.9|2195.9|2206.4|2200.4|2201.5|2195.5|59
1621604100000|2021-05-21 13:35:00|2201.6|2195.6|2209|2203|2209|2203|2201.1|2195.1|53
1621604400000|2021-05-21 13:40:00|2208.8|2202.8|2200.6|2194.6|2208.8|2202.8|2200.3|2194.3|45
1621604700000|2021-05-21 13:45:00|2200.3|2194.3|2196.3|2190.3|2200.3|2194.3|2195.8|2189.8|99
1621605000000|2021-05-21 13:50:00|2196.4|2190.4|2198.9|2192.9|2199.5|2193.5|2194.8|2188.8|83
1621605300000|2021-05-21 13:55:00|2199.3|2193.3|2204.4|2198.4|2205.4|2199.4|2198.6|2192.6|51
1621605600000|2021-05-21 14:00:00|2204.5|2198.5|2204.3|2198.3|2207|2201|2203|2197|76
1621605900000|2021-05-21 14:05:00|2204.5|2198.5|2200.8|2194.8|2205|2199|2199.5|2193.5|94
1621606200000|2021-05-21 14:10:00|2200.5|2194.5|2200|2194|2203.6|2197.6|2199.6|2193.6|83
1621606500000|2021-05-21 14:15:00|2199.8|2193.8|2201|2195|2202.5|2196.5|2197.9|2191.9|65
1621606800000|2021-05-21 14:20:00|2202|2196|2197.8|2191.8|2204.3|2198.3|2197.4|2191.4|61
1621607100000|2021-05-21 14:25:00|2197.5|2191.5|2203.1|2197.1|2203.6|2197.6|2197.4|2191.4|51
1621607400000|2021-05-21 14:30:00|2203|2197|2205.8|2199.8|2208.3|2202.3|2201.8|2195.8|52
1621607700000|2021-05-21 14:35:00|2205.5|2199.5|2200.8|2194.8|2205.5|2199.5|2198.8|2192.8|57
1621608000000|2021-05-21 14:40:00|2200.5|2194.5|2201.4|2195.4|2202|2196|2199.6|2193.6|63
1621608300000|2021-05-21 14:45:00|2201|2195|2203.3|2197.3|2204|2198|2199.8|2193.8|66
1621608600000|2021-05-21 14:50:00|2203.5|2197.5|2200.8|2194.8|2206.1|2200.1|2200.8|2194.8|86
1621608900000|2021-05-21 14:55:00|2200.6|2194.6|2197.6|2191.6|2201.9|2195.9|2195.8|2189.8|100
1621609200000|2021-05-21 15:00:00|2197.1|2191.1|2194.5|2188.5|2201|2195|2194.5|2188.5|64
1621609500000|2021-05-21 15:05:00|2194.8|2188.8|2191.8|2185.8|2197|2191|2191.8|2185.8|53
1621609800000|2021-05-21 15:10:00|2191.5|2185.5|2189.4|2183.4|2192.3|2186.3|2188.5|2182.5|69
1621610100000|2021-05-21 15:15:00|2189.5|2183.5|2190.8|2184.8|2195.3|2189.3|2188.8|2182.8|218
1621610400000|2021-05-21 15:20:00|2190.6|2184.6|2190.1|2184.1|2191|2185|2188|2182|56
1621610700000|2021-05-21 15:25:00|2190.3|2184.3|2189.3|2183.3|2191.5|2185.5|2188.6|2182.6|66
1621611000000|2021-05-21 15:30:00|2188.9|2182.9|2188.3|2182.3|2191.5|2185.5|2188.3|2182.3|64
1621611300000|2021-05-21 15:35:00|2188|2182|2191.8|2185.8|2192.8|2186.8|2188|2182|42
1621611600000|2021-05-21 15:40:00|2191.4|2185.4|2186.4|2180.4|2191.4|2185.4|2186.4|2180.4|46
1621611900000|2021-05-21 15:45:00|2186.3|2180.3|2188.4|2182.4|2189.5|2183.5|2184.9|2178.9|45
1621612200000|2021-05-21 15:50:00|2189.1|2183.1|2186.5|2180.5|2189.3|2183.3|2186.3|2180.3|11
1621612500000|2021-05-21 15:55:00|2186.6|2180.6|2191.8|2185.8|2191.8|2185.8|2186.6|2180.6|23
1621612800000|2021-05-21 16:00:00|2192|2186|2195.6|2189.6|2195.8|2189.8|2190.6|2184.6|25
1621613100000|2021-05-21 16:05:00|2195.8|2189.8|2192|2186|2195.8|2189.8|2192|2186|15
1621613400000|2021-05-21 16:10:00|2192.1|2186.1|2191.8|2185.8|2192.3|2186.3|2191.8|2185.8|4
1621613700000|2021-05-21 16:15:00|2191.6|2185.6|2190.9|2184.9|2192|2186|2188.4|2182.4|16
1621614000000|2021-05-21 16:20:00|2190|2184|2192.3|2186.3|2192.3|2186.3|2184.6|2178.6|36
1621614300000|2021-05-21 16:25:00|2192.4|2186.4|2189.5|2183.5|2192.6|2186.6|2188.8|2182.8|14
1621614600000|2021-05-21 16:30:00|2191.1|2185.1|2191.8|2185.8|2191.8|2185.8|2190.3|2184.3|9
1621614900000|2021-05-21 16:35:00|2191.5|2185.5|2192.9|2186.9|2192.9|2186.9|2191.5|2185.5|6
1621615200000|2021-05-21 16:40:00|2192.8|2186.8|2193|2187|2193|2187|2192.5|2186.5|12
1621615500000|2021-05-21 16:45:00|2192.6|2186.6|2192|2186|2192.6|2186.6|2191.6|2185.6|31
1621615800000|2021-05-21 16:50:00|2192.1|2186.1|2193.8|2187.8|2196|2190|2192.1|2186.1|13
1621616100000|2021-05-21 16:55:00|2193.5|2187.5|2199.1|2193.1|2199.4|2193.4|2191.5|2185.5|32
1621814400000|2021-05-24 00:00:00|2201|2189.8|2191.6|2185.6|2201|2189.8|2191.6|2185.6|5
1621814700000|2021-05-24 00:05:00|2192.3|2186.3|2192.9|2186.9|2193|2187|2192.3|2186.3|3
1621815000000|2021-05-24 00:10:00|2193.3|2187.3|2196.9|2190.9|2199.6|2193.6|2193.3|2187.3|14
1621816500000|2021-05-24 00:35:00|2196.6|2190.6|2193.8|2187.8|2196.6|2190.6|2193.8|2187.8|8
1621816800000|2021-05-24 00:40:00|2193.6|2187.6|2184.9|2178.9|2193.6|2187.6|2184.4|2178.4|27
1621817100000|2021-05-24 00:45:00|2185.1|2179.1|2184.4|2178.4|2185.1|2179.1|2183.6|2177.6|8
1621817700000|2021-05-24 00:55:00|2184.5|2178.5|2185.5|2179.5|2186.4|2180.4|2184.4|2178.4|29
1621818000000|2021-05-24 01:00:00|2185.6|2179.6|2181.9|2175.9|2185.6|2179.6|2179.6|2173.6|149
1621818300000|2021-05-24 01:05:00|2181.6|2175.6|2180.4|2174.4|2182.6|2176.6|2180.1|2174.1|32
1621818600000|2021-05-24 01:10:00|2180.3|2174.3|2185.1|2179.1|2186.1|2180.1|2180.3|2174.3|65
1621818900000|2021-05-24 01:15:00|2184.9|2178.9|2183.3|2177.3|2185.1|2179.1|2181.4|2175.4|44
1621819200000|2021-05-24 01:20:00|2182.9|2176.9|2174.9|2168.9|2182.9|2176.9|2174.9|2168.9|87
1621819500000|2021-05-24 01:25:00|2174.8|2168.8|2176.1|2170.1|2176.1|2170.1|2174.8|2168.8|16
1621819800000|2021-05-24 01:30:00|2176|2170|2177.4|2171.4|2179.1|2173.1|2174.6|2168.6|31
1621820100000|2021-05-24 01:35:00|2177.3|2171.3|2175.1|2169.1|2177.4|2171.4|2175.1|2169.1|30
1621820400000|2021-05-24 01:40:00|2175.4|2169.4|2181|2175|2181.6|2175.6|2175.4|2169.4|41
1621820700000|2021-05-24 01:45:00|2181.1|2175.1|2177.1|2171.1|2181.1|2175.1|2177.1|2171.1|36
1621821000000|2021-05-24 01:50:00|2177.3|2171.3|2177.9|2171.9|2177.9|2171.9|2175.1|2169.1|34
1621821300000|2021-05-24 01:55:00|2178.1|2172.1|2180|2174|2180.6|2174.6|2177.9|2171.9|24
1621821600000|2021-05-24 02:00:00|2179.8|2173.8|2178.3|2172.3|2179.8|2173.8|2177.4|2171.4|25
1621822500000|2021-05-24 02:15:00|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1621823400000|2021-05-24 02:30:00|2178.1|2172.1|2178.6|2172.6|2180.4|2174.4|2178.1|2172.1|34
1621823700000|2021-05-24 02:35:00|2178.9|2172.9|2177.6|2171.6|2178.9|2172.9|2176.4|2170.4|33
1621824000000|2021-05-24 02:40:00|2176.9|2170.9|2175.6|2169.6|2177.6|2171.6|2174.6|2168.6|42
1621824300000|2021-05-24 02:45:00|2176.1|2170.1|2176.1|2170.1|2176.6|2170.6|2174.9|2168.9|36
1621824600000|2021-05-24 02:50:00|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1621824900000|2021-05-24 02:55:00|2175.1|2169.1|2176.1|2170.1|2176.9|2170.9|2175.1|2169.1|40
1621825200000|2021-05-24 03:00:00|2175.4|2169.4|2176.6|2170.6|2177.4|2171.4|2175.4|2169.4|17
1621825500000|2021-05-24 03:05:00|2176.5|2170.5|2175.1|2169.1|2176.5|2170.5|2175.1|2169.1|4
1621825800000|2021-05-24 03:10:00|2174.9|2168.9|2175.6|2169.6|2175.6|2169.6|2172.4|2166.4|35
1621826100000|2021-05-24 03:15:00|2174.6|2168.6|2174.1|2168.1|2175.3|2169.3|2173.5|2167.5|36
1621826400000|2021-05-24 03:20:00|2174.6|2168.6|2174.6|2168.6|2176.3|2170.3|2173.5|2167.5|95
1621826700000|2021-05-24 03:25:00|2175.1|2169.1|2174.6|2168.6|2175.4|2169.4|2174.1|2168.1|12
1621827000000|2021-05-24 03:30:00|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1621827300000|2021-05-24 03:35:00|2175.1|2169.1|2174.9|2168.9|2175.6|2169.6|2174.9|2168.9|22
1621827600000|2021-05-24 03:40:00|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.3|2169.3|3
1621828200000|2021-05-24 03:50:00|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1621828800000|2021-05-24 04:00:00|2175.4|2169.4|2174.1|2168.1|2175.4|2169.4|2174.1|2168.1|7
1621832100000|2021-05-24 04:55:00|2174.3|2168.3|2174.9|2168.9|2175.3|2169.3|2174.3|2168.3|8
1621832400000|2021-05-24 05:00:00|2174.6|2168.6|2176.5|2170.5|2176.5|2170.5|2174.6|2168.6|4
1621832700000|2021-05-24 05:05:00|2176.6|2170.6|2176.8|2170.8|2176.8|2170.8|2176.5|2170.5|6
1621833300000|2021-05-24 05:15:00|2176|2170|2175.4|2169.4|2176|2170|2175.1|2169.1|13
1621833900000|2021-05-24 05:25:00|2175.6|2169.6|2176.4|2170.4|2176.4|2170.4|2175.6|2169.6|6
1621834200000|2021-05-24 05:30:00|2176.6|2170.6|2176.1|2170.1|2177.4|2171.4|2175.9|2169.9|31
1621834500000|2021-05-24 05:35:00|2175.9|2169.9|2172.6|2166.6|2176|2170|2172.4|2166.4|41
1621834800000|2021-05-24 05:40:00|2173.4|2167.4|2171.4|2165.4|2173.4|2167.4|2171.1|2165.1|39
1621835100000|2021-05-24 05:45:00|2171.6|2165.6|2171.1|2165.1|2172.4|2166.4|2170.1|2164.1|16
1621835400000|2021-05-24 05:50:00|2171.9|2165.9|2171.1|2165.1|2172.1|2166.1|2171.1|2165.1|20
1621835700000|2021-05-24 05:55:00|2171.4|2165.4|2172.6|2166.6|2173.1|2167.1|2171.4|2165.4|16
1621836000000|2021-05-24 06:00:00|2172.5|2166.5|2171.1|2165.1|2172.5|2166.5|2170.4|2164.4|10
1621836300000|2021-05-24 06:05:00|2170.4|2164.4|2173.1|2167.1|2173.1|2167.1|2170.4|2164.4|24
1621836600000|2021-05-24 06:10:00|2172.5|2166.5|2176.6|2170.6|2176.9|2170.9|2172.5|2166.5|24
1621836900000|2021-05-24 06:15:00|2176.8|2170.8|2173|2167|2176.9|2170.9|2173|2167|23
1621837200000|2021-05-24 06:20:00|2173.4|2167.4|2175.4|2169.4|2177.1|2171.1|2173.4|2167.4|44
1621837500000|2021-05-24 06:25:00|2175.3|2169.3|2175.1|2169.1|2176|2170|2174.4|2168.4|19
1621837800000|2021-05-24 06:30:00|2174.9|2168.9|2176.3|2170.3|2177.6|2171.6|2174.9|2168.9|19
1621838100000|2021-05-24 06:35:00|2176.6|2170.6|2177.8|2171.8|2177.8|2171.8|2175|2169|26
1621838400000|2021-05-24 06:40:00|2177.9|2171.9|2178.3|2172.3|2179.1|2173.1|2177.9|2171.9|24
1621838700000|2021-05-24 06:45:00|2178.4|2172.4|2178.1|2172.1|2178.4|2172.4|2177.9|2171.9|10
1621839000000|2021-05-24 06:50:00|2178.3|2172.3|2175.6|2169.6|2178.3|2172.3|2175.6|2169.6|11
1621839300000|2021-05-24 06:55:00|2175.4|2169.4|2172.3|2166.3|2175.4|2169.4|2172.3|2166.3|55
1621839600000|2021-05-24 07:00:00|2171.9|2165.9|2166.8|2160.8|2171.9|2165.9|2165.9|2159.9|48
1621839900000|2021-05-24 07:05:00|2166.5|2160.5|2167.5|2161.5|2168|2162|2164.8|2158.8|16
1621840200000|2021-05-24 07:10:00|2169.5|2163.5|2174.4|2168.4|2174.4|2168.4|2168.4|2162.4|35
1621840500000|2021-05-24 07:15:00|2174.3|2168.3|2171.8|2165.8|2174.3|2168.3|2171|2165|38
1621840800000|2021-05-24 07:20:00|2172.3|2166.3|2172|2166|2173|2167|2171.6|2165.6|30
1621841100000|2021-05-24 07:25:00|2171.8|2165.8|2169|2163|2172|2166|2168.6|2162.6|27
1621841400000|2021-05-24 07:30:00|2169.3|2163.3|2169.9|2163.9|2170.5|2164.5|2168.8|2162.8|12
1621841700000|2021-05-24 07:35:00|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2168.8|2162.8|10
1621842000000|2021-05-24 07:40:00|2169.5|2163.5|2164.5|2158.5|2169.5|2163.5|2164.5|2158.5|25
1621842300000|2021-05-24 07:45:00|2165.5|2159.5|2166.1|2160.1|2167.8|2161.8|2165.5|2159.5|28
1621842600000|2021-05-24 07:50:00|2166|2160|2169.3|2163.3|2169.8|2163.8|2164.5|2158.5|42
1621842900000|2021-05-24 07:55:00|2169.1|2163.1|2169.3|2163.3|2170|2164|2168.5|2162.5|30
1621843200000|2021-05-24 08:00:00|2169.5|2163.5|2172.6|2166.6|2173.4|2167.4|2169.3|2163.3|21
1621843500000|2021-05-24 08:05:00|2172.8|2166.8|2178.5|2172.5|2180.3|2174.3|2172.8|2166.8|40
1621843800000|2021-05-24 08:10:00|2178.3|2172.3|2180.5|2174.5|2182.3|2176.3|2177.3|2171.3|28
1621844100000|2021-05-24 08:15:00|2180.3|2174.3|2174.9|2168.9|2180.3|2174.3|2174.9|2168.9|25
1621844400000|2021-05-24 08:20:00|2175|2169|2176.8|2170.8|2177.5|2171.5|2175|2169|19
1621844700000|2021-05-24 08:25:00|2177|2171|2177.5|2171.5|2178.3|2172.3|2177|2171|18
1621845000000|2021-05-24 08:30:00|2178|2172|2175.9|2169.9|2178.3|2172.3|2175.5|2169.5|25
1621845300000|2021-05-24 08:35:00|2176|2170|2170|2164|2176|2170|2169.8|2163.8|34
1621845600000|2021-05-24 08:40:00|2170.5|2164.5|2169.3|2163.3|2170.8|2164.8|2168.5|2162.5|13
1621845900000|2021-05-24 08:45:00|2169.1|2163.1|2170.5|2164.5|2170.5|2164.5|2166.4|2160.4|40
1621846200000|2021-05-24 08:50:00|2169.9|2163.9|2168|2162|2169.9|2163.9|2167.8|2161.8|10
1621846500000|2021-05-24 08:55:00|2168.1|2162.1|2168.5|2162.5|2169.9|2163.9|2168|2162|13
1621846800000|2021-05-24 09:00:00|2168.6|2162.6|2167.6|2161.6|2169.3|2163.3|2167.3|2161.3|19
1621847100000|2021-05-24 09:05:00|2167.5|2161.5|2167.3|2161.3|2167.5|2161.5|2167|2161|10
1621847400000|2021-05-24 09:10:00|2167.5|2161.5|2169.8|2163.8|2170.1|2164.1|2167.5|2161.5|15
1621847700000|2021-05-24 09:15:00|2169.6|2163.6|2169.9|2163.9|2169.9|2163.9|2169.3|2163.3|6
1621848000000|2021-05-24 09:20:00|2170|2164|2171.8|2165.8|2171.9|2165.9|2170|2164|9
1621848300000|2021-05-24 09:25:00|2172.5|2166.5|2173.3|2167.3|2173.5|2167.5|2172.1|2166.1|12
1621848600000|2021-05-24 09:30:00|2173.5|2167.5|2173|2167|2174.8|2168.8|2173|2167|7
1621848900000|2021-05-24 09:35:00|2172.8|2166.8|2170.1|2164.1|2172.8|2166.8|2169.9|2163.9|13
1621849200000|2021-05-24 09:40:00|2170.3|2164.3|2171.5|2165.5|2171.9|2165.9|2170.3|2164.3|8
1621849500000|2021-05-24 09:45:00|2171.6|2165.6|2171.5|2165.5|2171.8|2165.8|2171.5|2165.5|4
1621849800000|2021-05-24 09:50:00|2171.8|2165.8|2170.3|2164.3|2171.9|2165.9|2170.3|2164.3|6
1621850100000|2021-05-24 09:55:00|2169.8|2163.8|2169.8|2163.8|2170|2164|2169.5|2163.5|9
1621850400000|2021-05-24 10:00:00|2170.3|2164.3|2170.3|2164.3|2170.8|2164.8|2170|2164|11
1621850700000|2021-05-24 10:05:00|2170.5|2164.5|2169.3|2163.3|2170.5|2164.5|2169.3|2163.3|7
1621851000000|2021-05-24 10:10:00|2169.5|2163.5|2169.5|2163.5|2170.5|2164.5|2168.8|2162.8|22
1621851300000|2021-05-24 10:15:00|2169.8|2163.8|2170.6|2164.6|2173.4|2167.4|2169.5|2163.5|39
1621851600000|2021-05-24 10:20:00|2170.4|2164.4|2170|2164|2170.5|2164.5|2168.8|2162.8|29
1621851900000|2021-05-24 10:25:00|2169.8|2163.8|2168.8|2162.8|2169.8|2163.8|2168.5|2162.5|17
1621852200000|2021-05-24 10:30:00|2168.5|2162.5|2168.8|2162.8|2169|2163|2168.5|2162.5|10
1621852500000|2021-05-24 10:35:00|2169|2163|2166.5|2160.5|2169|2163|2166|2160|12
1621852800000|2021-05-24 10:40:00|2166.6|2160.6|2165.3|2159.3|2167|2161|2165.1|2159.1|17
1621853100000|2021-05-24 10:45:00|2165.5|2159.5|2163.3|2157.3|2165.5|2159.5|2162.5|2156.5|22
1621853400000|2021-05-24 10:50:00|2163|2157|2159.3|2153.3|2163|2157|2159|2153|22
1621853700000|2021-05-24 10:55:00|2159.1|2153.1|2159.8|2153.8|2160.5|2154.5|2158.1|2152.1|22
1621854000000|2021-05-24 11:00:00|2160.3|2154.3|2159.8|2153.8|2160.6|2154.6|2159.6|2153.6|12
1621854300000|2021-05-24 11:05:00|2159.5|2153.5|2159|2153|2159.6|2153.6|2158|2152|17
1621854600000|2021-05-24 11:10:00|2159.3|2153.3|2158.4|2152.4|2159.5|2153.5|2158.4|2152.4|15
1621854900000|2021-05-24 11:15:00|2158.5|2152.5|2158.5|2152.5|2158.8|2152.8|2158.5|2152.5|3
1621855200000|2021-05-24 11:20:00|2158|2152|2158.3|2152.3|2158.3|2152.3|2157.6|2151.6|4
1621855500000|2021-05-24 11:25:00|2158.5|2152.5|2157.6|2151.6|2158.5|2152.5|2157.5|2151.5|6
1621855800000|2021-05-24 11:30:00|2157.8|2151.8|2157.9|2151.9|2158.5|2152.5|2157.1|2151.1|12
1621856100000|2021-05-24 11:35:00|2157.8|2151.8|2158.8|2152.8|2159|2153|2157.8|2151.8|6
1621856400000|2021-05-24 11:40:00|2158|2152|2157.5|2151.5|2158.5|2152.5|2156|2150|28
1621856700000|2021-05-24 11:45:00|2157.6|2151.6|2162.8|2156.8|2162.9|2156.9|2156.5|2150.5|87
1621857000000|2021-05-24 11:50:00|2163|2157|2161.5|2155.5|2163.3|2157.3|2160.1|2154.1|28
1621857300000|2021-05-24 11:55:00|2162|2156|2159.5|2153.5|2162.1|2156.1|2159.5|2153.5|14
1621857600000|2021-05-24 12:00:00|2159.6|2153.6|2157.8|2151.8|2160.5|2154.5|2157.8|2151.8|22
1621857900000|2021-05-24 12:05:00|2158.1|2152.1|2158.8|2152.8|2159|2153|2157.6|2151.6|20
1621858200000|2021-05-24 12:10:00|2158.6|2152.6|2157.5|2151.5|2158.6|2152.6|2155.8|2149.8|14
1621858500000|2021-05-24 12:15:00|2157.8|2151.8|2158.8|2152.8|2158.8|2152.8|2155.9|2149.9|31
1621858800000|2021-05-24 12:20:00|2158.5|2152.5|2157.8|2151.8|2158.5|2152.5|2155.4|2149.4|35
1621859100000|2021-05-24 12:25:00|2157.5|2151.5|2157.5|2151.5|2157.8|2151.8|2156.3|2150.3|21
1621859400000|2021-05-24 12:30:00|2157.3|2151.3|2157.8|2151.8|2157.8|2151.8|2156.8|2150.8|18
1621859700000|2021-05-24 12:35:00|2157.6|2151.6|2160.3|2154.3|2160.3|2154.3|2157.6|2151.6|22
1621860000000|2021-05-24 12:40:00|2159.9|2153.9|2158.3|2152.3|2160.3|2154.3|2157.9|2151.9|25
1621860300000|2021-05-24 12:45:00|2158.4|2152.4|2157.4|2151.4|2159.5|2153.5|2157|2151|33
1621860600000|2021-05-24 12:50:00|2157.1|2151.1|2157|2151|2157.8|2151.8|2157|2151|15
1621860900000|2021-05-24 12:55:00|2156.9|2150.9|2159.4|2153.4|2160.1|2154.1|2155.3|2149.3|44
1621861200000|2021-05-24 13:00:00|2160.5|2154.5|2166.9|2160.9|2167.1|2161.1|2158.5|2152.5|179
1621861500000|2021-05-24 13:05:00|2166.4|2160.4|2161.6|2155.6|2167.8|2161.8|2161|2155|69
1621861800000|2021-05-24 13:10:00|2162|2156|2162.5|2156.5|2162.8|2156.8|2160.5|2154.5|31
1621862100000|2021-05-24 13:15:00|2162.8|2156.8|2168.3|2162.3|2169.3|2163.3|2162.8|2156.8|66
1621862400000|2021-05-24 13:20:00|2168.5|2162.5|2165.8|2159.8|2169|2163|2163.6|2157.6|54
1621862700000|2021-05-24 13:25:00|2166|2160|2168.8|2162.8|2169.4|2163.4|2164.6|2158.6|40
1621863000000|2021-05-24 13:30:00|2169.1|2163.1|2168.3|2162.3|2169.3|2163.3|2166|2160|44
1621863300000|2021-05-24 13:35:00|2168.4|2162.4|2174.4|2168.4|2174.5|2168.5|2167.8|2161.8|47
1621863600000|2021-05-24 13:40:00|2175.9|2169.9|2175.4|2169.4|2176.8|2170.8|2174.6|2168.6|31
1621863900000|2021-05-24 13:45:00|2175.3|2169.3|2170.5|2164.5|2175.3|2169.3|2168.6|2162.6|38
1621864200000|2021-05-24 13:50:00|2171.3|2165.3|2170.8|2164.8|2172|2166|2170.4|2164.4|27
1621864500000|2021-05-24 13:55:00|2170.5|2164.5|2169.1|2163.1|2171.5|2165.5|2168.1|2162.1|43
1621864800000|2021-05-24 14:00:00|2169.3|2163.3|2166.5|2160.5|2170|2164|2166.4|2160.4|36
1621865100000|2021-05-24 14:05:00|2166.6|2160.6|2169.5|2163.5|2171.3|2165.3|2166.6|2160.6|45
1621865400000|2021-05-24 14:10:00|2169.3|2163.3|2166|2160|2169.3|2163.3|2166|2160|33
1621865700000|2021-05-24 14:15:00|2166.3|2160.3|2168.5|2162.5|2169.3|2163.3|2166.3|2160.3|39
1621866000000|2021-05-24 14:20:00|2168.8|2162.8|2168.3|2162.3|2169.9|2163.9|2167.1|2161.1|30
1621866300000|2021-05-24 14:25:00|2167.9|2161.9|2167.3|2161.3|2168.3|2162.3|2165|2159|27
1621866600000|2021-05-24 14:30:00|2167.5|2161.5|2164.1|2158.1|2169.5|2163.5|2164.1|2158.1|35
1621866900000|2021-05-24 14:35:00|2165|2159|2164|2158|2167|2161|2164|2158|27
1621867200000|2021-05-24 14:40:00|2164.3|2158.3|2163.4|2157.4|2164.5|2158.5|2161.8|2155.8|32
1621867500000|2021-05-24 14:45:00|2163.5|2157.5|2162.1|2156.1|2166.1|2160.1|2161.9|2155.9|54
1621867800000|2021-05-24 14:50:00|2162.4|2156.4|2161.8|2155.8|2163.6|2157.6|2161.5|2155.5|32
1621868100000|2021-05-24 14:55:00|2161.5|2155.5|2154.8|2148.8|2163.5|2157.5|2153.5|2147.5|129
1621868400000|2021-05-24 15:00:00|2154.5|2148.5|2158.4|2152.4|2159.9|2153.9|2150.8|2144.8|108
1621868700000|2021-05-24 15:05:00|2158.3|2152.3|2150|2144|2163.8|2157.8|2149|2143|119
1621869000000|2021-05-24 15:10:00|2149|2143|2152.1|2146.1|2152.1|2146.1|2143.8|2137.8|91
1621869300000|2021-05-24 15:15:00|2151.9|2145.9|2144|2138|2151.9|2145.9|2142.3|2136.3|159
1621869600000|2021-05-24 15:20:00|2144.8|2138.8|2143.6|2137.6|2147|2141|2143.5|2137.5|31
1621869900000|2021-05-24 15:25:00|2144.4|2138.4|2143.8|2137.8|2144.4|2138.4|2142.8|2136.8|24
1621870200000|2021-05-24 15:30:00|2143.5|2137.5|2140|2134|2143.5|2137.5|2139.3|2133.3|17
1621870500000|2021-05-24 15:35:00|2139.8|2133.8|2142.5|2136.5|2143.3|2137.3|2139.8|2133.8|19
1621870800000|2021-05-24 15:40:00|2142.4|2136.4|2138.9|2132.9|2142.4|2136.4|2138.8|2132.8|32
1621871100000|2021-05-24 15:45:00|2139|2133|2137|2131|2139|2133|2136.9|2130.9|32
1621871400000|2021-05-24 15:50:00|2136.8|2130.8|2137|2131|2137|2131|2136.5|2130.5|4
1621871700000|2021-05-24 15:55:00|2136.8|2130.8|2139|2133|2139.3|2133.3|2136.8|2130.8|23
1621872000000|2021-05-24 16:00:00|2138.3|2132.3|2141.3|2135.3|2142|2136|2138.3|2132.3|13
1621872300000|2021-05-24 16:05:00|2141.8|2135.8|2142.5|2136.5|2142.5|2136.5|2141.8|2135.8|5
1621872600000|2021-05-24 16:10:00|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|1
1621872900000|2021-05-24 16:15:00|2141.8|2135.8|2142|2136|2142.3|2136.3|2141.3|2135.3|10
1621873200000|2021-05-24 16:20:00|2141.9|2135.9|2141.6|2135.6|2141.9|2135.9|2141.6|2135.6|3
1621873500000|2021-05-24 16:25:00|2141.4|2135.4|2142|2136|2142|2136|2141.4|2135.4|4
1621873800000|2021-05-24 16:30:00|2141|2135|2140.8|2134.8|2142|2136|2140.6|2134.6|6
1621874100000|2021-05-24 16:35:00|2142|2136|2141.6|2135.6|2144|2138|2140.9|2134.9|26
1621874400000|2021-05-24 16:40:00|2142|2136|2144|2138|2144.3|2138.3|2141.6|2135.6|14
1621874700000|2021-05-24 16:45:00|2143.9|2137.9|2144.1|2138.1|2144.1|2138.1|2143.9|2137.9|4
1621875000000|2021-05-24 16:50:00|2143.9|2137.9|2147.6|2141.6|2148|2142|2143.9|2137.9|15
1621875300000|2021-05-24 16:55:00|2147.4|2141.4|2145.1|2139.1|2147.6|2141.6|2145.1|2139.1|11
1621900800000|2021-05-25 00:00:00|2140.3|2134.3|2140.3|2134.3|2140.3|2134.3|2140.3|2134.3|1
1621901100000|2021-05-25 00:05:00|2141.5|2135.5|2144.4|2138.4|2144.5|2138.5|2141.5|2135.5|11
1621901400000|2021-05-25 00:10:00|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1621901700000|2021-05-25 00:15:00|2145.4|2139.4|2147.8|2141.8|2148.4|2142.4|2145.4|2139.4|9
1621902000000|2021-05-25 00:20:00|2147.3|2141.3|2146.9|2140.9|2147.3|2141.3|2146.9|2140.9|2
1621903800000|2021-05-25 00:50:00|2146.6|2140.6|2145.5|2139.5|2146.6|2140.6|2145.5|2139.5|7
1621904100000|2021-05-25 00:55:00|2145.3|2139.3|2143.9|2137.9|2145.3|2139.3|2143.4|2137.4|14
1621904400000|2021-05-25 01:00:00|2143.6|2137.6|2136.5|2130.5|2143.6|2137.6|2134.4|2128.4|70
1621904700000|2021-05-25 01:05:00|2137.9|2131.9|2139.9|2133.9|2140|2134|2134.5|2128.5|66
1621905000000|2021-05-25 01:10:00|2139.6|2133.6|2145.1|2139.1|2145.1|2139.1|2139|2133|46
1621905300000|2021-05-25 01:15:00|2144.9|2138.9|2144.6|2138.6|2145.4|2139.4|2143.4|2137.4|47
1621905600000|2021-05-25 01:20:00|2144.4|2138.4|2145.6|2139.6|2146.6|2140.6|2144.4|2138.4|13
1621905900000|2021-05-25 01:25:00|2145.9|2139.9|2147.3|2141.3|2147.3|2141.3|2145.6|2139.6|31
1621906200000|2021-05-25 01:30:00|2146.6|2140.6|2146.1|2140.1|2146.6|2140.6|2142.1|2136.1|73
1621906500000|2021-05-25 01:35:00|2146.4|2140.4|2147.4|2141.4|2147.4|2141.4|2145.9|2139.9|30
1621906800000|2021-05-25 01:40:00|2146.6|2140.6|2146.1|2140.1|2147.1|2141.1|2145.6|2139.6|38
1621907100000|2021-05-25 01:45:00|2145.9|2139.9|2146.6|2140.6|2146.6|2140.6|2145.9|2139.9|9
1621907400000|2021-05-25 01:50:00|2145.9|2139.9|2148.6|2142.6|2148.9|2142.9|2145.9|2139.9|10
1621907700000|2021-05-25 01:55:00|2148.5|2142.5|2148.6|2142.6|2148.6|2142.6|2148.5|2142.5|2
1621908000000|2021-05-25 02:00:00|2148.1|2142.1|2147.5|2141.5|2148.1|2142.1|2146.1|2140.1|61
1621908300000|2021-05-25 02:05:00|2147.6|2141.6|2147.3|2141.3|2147.9|2141.9|2145.6|2139.6|55
1621908600000|2021-05-25 02:10:00|2147.4|2141.4|2147.5|2141.5|2147.9|2141.9|2147.3|2141.3|13
1621908900000|2021-05-25 02:15:00|2147.4|2141.4|2147.5|2141.5|2147.5|2141.5|2147.1|2141.1|5
1621909200000|2021-05-25 02:20:00|2147.1|2141.1|2147.4|2141.4|2147.4|2141.4|2146.9|2140.9|4
1621909500000|2021-05-25 02:25:00|2147.1|2141.1|2147.4|2141.4|2147.5|2141.5|2147.1|2141.1|4
1621909800000|2021-05-25 02:30:00|2147.6|2141.6|2148.9|2142.9|2149|2143|2147.6|2141.6|23
1621910100000|2021-05-25 02:35:00|2149|2143|2150.3|2144.3|2150.3|2144.3|2148.9|2142.9|29
1621910400000|2021-05-25 02:40:00|2150.4|2144.4|2152.9|2146.9|2153|2147|2149.8|2143.8|28
1621910700000|2021-05-25 02:45:00|2153.4|2147.4|2153.4|2147.4|2154.1|2148.1|2153.1|2147.1|20
1621911000000|2021-05-25 02:50:00|2153.5|2147.5|2157.4|2151.4|2157.9|2151.9|2153.5|2147.5|58
1621911300000|2021-05-25 02:55:00|2157.3|2151.3|2155.1|2149.1|2157.3|2151.3|2155.1|2149.1|18
1621911600000|2021-05-25 03:00:00|2155.8|2149.8|2154.1|2148.1|2155.9|2149.9|2154.1|2148.1|68
1621911900000|2021-05-25 03:05:00|2153.9|2147.9|2151.5|2145.5|2154.6|2148.6|2151.1|2145.1|28
1621912200000|2021-05-25 03:10:00|2151.4|2145.4|2151.1|2145.1|2151.6|2145.6|2150.5|2144.5|48
1621912500000|2021-05-25 03:15:00|2150.9|2144.9|2149.6|2143.6|2151.1|2145.1|2148.6|2142.6|39
1621912800000|2021-05-25 03:20:00|2149.8|2143.8|2149.9|2143.9|2150.6|2144.6|2149.5|2143.5|12
1621913100000|2021-05-25 03:25:00|2150.1|2144.1|2150.1|2144.1|2150.4|2144.4|2148.9|2142.9|31
1621913400000|2021-05-25 03:30:00|2149.8|2143.8|2149.5|2143.5|2149.8|2143.8|2149.5|2143.5|2
1621914000000|2021-05-25 03:40:00|2149.8|2143.8|2149.9|2143.9|2149.9|2143.9|2149.8|2143.8|2
1621914300000|2021-05-25 03:45:00|2149.8|2143.8|2149.5|2143.5|2149.8|2143.8|2149.5|2143.5|2
1621914600000|2021-05-25 03:50:00|2149.4|2143.4|2149.5|2143.5|2149.5|2143.5|2149.4|2143.4|2
1621915200000|2021-05-25 04:00:00|2149.8|2143.8|2149.5|2143.5|2149.8|2143.8|2149.5|2143.5|2
1621915800000|2021-05-25 04:10:00|2149.3|2143.3|2145.6|2139.6|2149.3|2143.3|2145.1|2139.1|10
1621916100000|2021-05-25 04:15:00|2146.1|2140.1|2148.1|2142.1|2148.9|2142.9|2146.1|2140.1|8
1621916400000|2021-05-25 04:20:00|2148.4|2142.4|2148.4|2142.4|2148.9|2142.9|2148.4|2142.4|8
1621916700000|2021-05-25 04:25:00|2146.9|2140.9|2145.9|2139.9|2146.9|2140.9|2145.4|2139.4|5
1621917000000|2021-05-25 04:30:00|2146|2140|2145.4|2139.4|2146|2140|2145.4|2139.4|3
1621917300000|2021-05-25 04:35:00|2145.3|2139.3|2144.9|2138.9|2145.6|2139.6|2144.6|2138.6|66
1621917600000|2021-05-25 04:40:00|2145|2139|2147.8|2141.8|2148.1|2142.1|2145|2139|31
1621917900000|2021-05-25 04:45:00|2147.9|2141.9|2149.1|2143.1|2150.9|2144.9|2147.9|2141.9|23
1621918200000|2021-05-25 04:50:00|2149.3|2143.3|2148.4|2142.4|2149.3|2143.3|2147.9|2141.9|9
1621918500000|2021-05-25 04:55:00|2148.3|2142.3|2149|2143|2149.9|2143.9|2148.1|2142.1|11
1621918800000|2021-05-25 05:00:00|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|2148.6|2142.6|3
1621919100000|2021-05-25 05:05:00|2149.4|2143.4|2149.1|2143.1|2149.4|2143.4|2149.1|2143.1|2
1621919400000|2021-05-25 05:10:00|2148.6|2142.6|2149|2143|2149|2143|2148.4|2142.4|5
1621919700000|2021-05-25 05:15:00|2148.4|2142.4|2146.6|2140.6|2148.4|2142.4|2146.6|2140.6|7
1621920000000|2021-05-25 05:20:00|2146.5|2140.5|2146.6|2140.6|2146.6|2140.6|2144.6|2138.6|16
1621920300000|2021-05-25 05:25:00|2145.9|2139.9|2144.4|2138.4|2145.9|2139.9|2143.5|2137.5|14
1621920600000|2021-05-25 05:30:00|2144.6|2138.6|2144.8|2138.8|2145.4|2139.4|2144.6|2138.6|25
1621920900000|2021-05-25 05:35:00|2144.4|2138.4|2141.4|2135.4|2144.4|2138.4|2141|2135|33
1621921200000|2021-05-25 05:40:00|2142.6|2136.6|2139|2133|2142.6|2136.6|2138.1|2132.1|56
1621921500000|2021-05-25 05:45:00|2139.3|2133.3|2138.1|2132.1|2139.8|2133.8|2137.1|2131.1|50
1621921800000|2021-05-25 05:50:00|2138.6|2132.6|2139.4|2133.4|2140.9|2134.9|2137.1|2131.1|75
1621922100000|2021-05-25 05:55:00|2138.6|2132.6|2137.1|2131.1|2139.6|2133.6|2136.8|2130.8|24
1621922400000|2021-05-25 06:00:00|2137.4|2131.4|2135.5|2129.5|2137.4|2131.4|2134.4|2128.4|12
1621922700000|2021-05-25 06:05:00|2135.4|2129.4|2135.1|2129.1|2135.6|2129.6|2134.9|2128.9|15
1621923000000|2021-05-25 06:10:00|2134.9|2128.9|2133.5|2127.5|2135.5|2129.5|2132.4|2126.4|29
1621923300000|2021-05-25 06:15:00|2134.1|2128.1|2134.3|2128.3|2135.4|2129.4|2133.1|2127.1|33
1621923600000|2021-05-25 06:20:00|2134.1|2128.1|2137.9|2131.9|2138|2132|2133.6|2127.6|38
1621923900000|2021-05-25 06:25:00|2137.6|2131.6|2135.5|2129.5|2137.9|2131.9|2135.1|2129.1|45
1621924200000|2021-05-25 06:30:00|2135.4|2129.4|2139.6|2133.6|2139.6|2133.6|2133.9|2127.9|67
1621924500000|2021-05-25 06:35:00|2139.9|2133.9|2141.4|2135.4|2141.4|2135.4|2139.6|2133.6|32
1621924800000|2021-05-25 06:40:00|2141.1|2135.1|2144.6|2138.6|2144.6|2138.6|2140.6|2134.6|47
1621925100000|2021-05-25 06:45:00|2144.1|2138.1|2146.1|2140.1|2146.1|2140.1|2144|2138|58
1621925400000|2021-05-25 06:50:00|2145.4|2139.4|2144.6|2138.6|2147.4|2141.4|2143.6|2137.6|58
1621925700000|2021-05-25 06:55:00|2144.4|2138.4|2141.4|2135.4|2144.6|2138.6|2141|2135|70
1621926000000|2021-05-25 07:00:00|2141.1|2135.1|2135.1|2129.1|2141.1|2135.1|2134.1|2128.1|52
1621926300000|2021-05-25 07:05:00|2134.9|2128.9|2132.5|2126.5|2134.9|2128.9|2129.8|2123.8|82
1621926600000|2021-05-25 07:10:00|2132.3|2126.3|2126.8|2120.8|2132.8|2126.8|2126.6|2120.6|51
1621926900000|2021-05-25 07:15:00|2125.9|2119.9|2130.3|2124.3|2131|2125|2125.9|2119.9|67
1621927200000|2021-05-25 07:20:00|2130.1|2124.1|2132|2126|2132.5|2126.5|2129.9|2123.9|49
1621927500000|2021-05-25 07:25:00|2131.8|2125.8|2130|2124|2131.8|2125.8|2126.3|2120.3|66
1621927800000|2021-05-25 07:30:00|2130.1|2124.1|2124.9|2118.9|2130.1|2124.1|2122.3|2116.3|82
1621928100000|2021-05-25 07:35:00|2124.6|2118.6|2126.3|2120.3|2126.8|2120.8|2124.3|2118.3|48
1621928400000|2021-05-25 07:40:00|2126.5|2120.5|2127.3|2121.3|2127.8|2121.8|2125.1|2119.1|24
1621928700000|2021-05-25 07:45:00|2127.1|2121.1|2127.8|2121.8|2128.4|2122.4|2125.6|2119.6|39
1621929000000|2021-05-25 07:50:00|2128|2122|2126.8|2120.8|2128|2122|2126.8|2120.8|13
1621929300000|2021-05-25 07:55:00|2127|2121|2125|2119|2127|2121|2124.5|2118.5|19
1621929600000|2021-05-25 08:00:00|2124.9|2118.9|2127.5|2121.5|2128|2122|2123.8|2117.8|53
1621929900000|2021-05-25 08:05:00|2127.3|2121.3|2126.3|2120.3|2127.3|2121.3|2125.5|2119.5|33
1621930200000|2021-05-25 08:10:00|2126|2120|2128.5|2122.5|2128.5|2122.5|2125|2119|23
1621930500000|2021-05-25 08:15:00|2128.8|2122.8|2129.1|2123.1|2129.6|2123.6|2125.8|2119.8|37
1621930800000|2021-05-25 08:20:00|2129|2123|2130|2124|2132|2126|2129|2123|47
1621931100000|2021-05-25 08:25:00|2127.1|2121.1|2125.5|2119.5|2127.1|2121.1|2123.8|2117.8|61
1621931400000|2021-05-25 08:30:00|2125.3|2119.3|2126.3|2120.3|2127.8|2121.8|2124.1|2118.1|38
1621931700000|2021-05-25 08:35:00|2126|2120|2126.1|2120.1|2128.3|2122.3|2125.5|2119.5|54
1621932000000|2021-05-25 08:40:00|2126.5|2120.5|2128.3|2122.3|2128.6|2122.6|2126.5|2120.5|24
1621932300000|2021-05-25 08:45:00|2128.1|2122.1|2129.5|2123.5|2130.5|2124.5|2127.6|2121.6|60
1621932600000|2021-05-25 08:50:00|2129.4|2123.4|2130.5|2124.5|2132|2126|2129|2123|45
1621932900000|2021-05-25 08:55:00|2130.3|2124.3|2129.9|2123.9|2132.5|2126.5|2129.9|2123.9|38
1621933200000|2021-05-25 09:00:00|2129.8|2123.8|2128.8|2122.8|2130|2124|2126.4|2120.4|24
1621933500000|2021-05-25 09:05:00|2128.3|2122.3|2125.3|2119.3|2128.3|2122.3|2125.3|2119.3|33
1621933800000|2021-05-25 09:10:00|2125|2119|2123.9|2117.9|2125.3|2119.3|2123.8|2117.8|42
1621934100000|2021-05-25 09:15:00|2123.8|2117.8|2119|2113|2123.8|2117.8|2118.8|2112.8|30
1621934400000|2021-05-25 09:20:00|2119.3|2113.3|2120.3|2114.3|2120.3|2114.3|2118.8|2112.8|23
1621934700000|2021-05-25 09:25:00|2120|2114|2119.5|2113.5|2120.8|2114.8|2119.4|2113.4|45
1621935000000|2021-05-25 09:30:00|2119.8|2113.8|2120.3|2114.3|2121.6|2115.6|2119.8|2113.8|25
1621935300000|2021-05-25 09:35:00|2120.4|2114.4|2119.1|2113.1|2121|2115|2119|2113|41
1621935600000|2021-05-25 09:40:00|2119|2113|2119.1|2113.1|2119.8|2113.8|2118.9|2112.9|23
1621935900000|2021-05-25 09:45:00|2119|2113|2123.3|2117.3|2123.3|2117.3|2118.8|2112.8|46
1621936200000|2021-05-25 09:50:00|2123.1|2117.1|2124.3|2118.3|2124.9|2118.9|2122|2116|28
1621936500000|2021-05-25 09:55:00|2124|2118|2123|2117|2124.9|2118.9|2123|2117|35
1621936800000|2021-05-25 10:00:00|2124.4|2118.4|2124.5|2118.5|2124.8|2118.8|2122.4|2116.4|26
1621937100000|2021-05-25 10:05:00|2124.4|2118.4|2125|2119|2125|2119|2123.5|2117.5|28
1621937400000|2021-05-25 10:10:00|2124.8|2118.8|2124|2118|2125|2119|2121.5|2115.5|34
1621937700000|2021-05-25 10:15:00|2123.9|2117.9|2124.8|2118.8|2124.8|2118.8|2121.3|2115.3|24
1621938000000|2021-05-25 10:20:00|2124.5|2118.5|2123.9|2117.9|2124.9|2118.9|2122.8|2116.8|29
1621938300000|2021-05-25 10:25:00|2123.8|2117.8|2125|2119|2125.3|2119.3|2123.4|2117.4|36
1621938600000|2021-05-25 10:30:00|2124.8|2118.8|2123.8|2117.8|2125.4|2119.4|2123.5|2117.5|23
1621938900000|2021-05-25 10:35:00|2123.5|2117.5|2124.4|2118.4|2124.9|2118.9|2123.5|2117.5|23
1621939200000|2021-05-25 10:40:00|2124.3|2118.3|2123.9|2117.9|2124.9|2118.9|2123.8|2117.8|14
1621939500000|2021-05-25 10:45:00|2123.8|2117.8|2124.9|2118.9|2125|2119|2123|2117|22
1621939800000|2021-05-25 10:50:00|2124.8|2118.8|2124.8|2118.8|2125.6|2119.6|2124.1|2118.1|25
1621940100000|2021-05-25 10:55:00|2124.5|2118.5|2122|2116|2125|2119|2120.9|2114.9|22
1621940400000|2021-05-25 11:00:00|2121.8|2115.8|2123|2117|2123|2117|2121.4|2115.4|12
1621940700000|2021-05-25 11:05:00|2123.1|2117.1|2128|2122|2128|2122|2123.1|2117.1|15
1621941000000|2021-05-25 11:10:00|2128.5|2122.5|2129.6|2123.6|2130.4|2124.4|2128.5|2122.5|9
1621941300000|2021-05-25 11:15:00|2129.5|2123.5|2130.3|2124.3|2130.8|2124.8|2127.9|2121.9|20
1621941600000|2021-05-25 11:20:00|2131.1|2125.1|2134.5|2128.5|2134.5|2128.5|2130.9|2124.9|20
1621941900000|2021-05-25 11:25:00|2135|2129|2134.9|2128.9|2135.3|2129.3|2133.5|2127.5|20
1621942200000|2021-05-25 11:30:00|2135.1|2129.1|2136.5|2130.5|2137.5|2131.5|2135.1|2129.1|32
1621942500000|2021-05-25 11:35:00|2136.6|2130.6|2140.6|2134.6|2142.1|2136.1|2136.6|2130.6|27
1621942800000|2021-05-25 11:40:00|2140.5|2134.5|2141|2135|2143.8|2137.8|2139.4|2133.4|41
1621943100000|2021-05-25 11:45:00|2141.3|2135.3|2148.8|2142.8|2151.8|2145.8|2141|2135|130
1621943400000|2021-05-25 11:50:00|2148.6|2142.6|2147.3|2141.3|2148.6|2142.6|2146|2140|35
1621943700000|2021-05-25 11:55:00|2147.8|2141.8|2145.8|2139.8|2148.1|2142.1|2145.8|2139.8|29
1621944000000|2021-05-25 12:00:00|2145.9|2139.9|2143.8|2137.8|2146.3|2140.3|2143.8|2137.8|33
1621944300000|2021-05-25 12:05:00|2144.1|2138.1|2145.1|2139.1|2145.5|2139.5|2143.8|2137.8|40
1621944600000|2021-05-25 12:10:00|2144.8|2138.8|2145|2139|2145.8|2139.8|2144|2138|29
1621944900000|2021-05-25 12:15:00|2144.9|2138.9|2146|2140|2146|2140|2144.5|2138.5|30
1621945200000|2021-05-25 12:20:00|2145.8|2139.8|2145|2139|2146.9|2140.9|2144.9|2138.9|27
1621945500000|2021-05-25 12:25:00|2144.6|2138.6|2144.9|2138.9|2145.8|2139.8|2144.5|2138.5|31
1621945800000|2021-05-25 12:30:00|2145.3|2139.3|2144.5|2138.5|2145.5|2139.5|2144.3|2138.3|46
1621946100000|2021-05-25 12:35:00|2144.3|2138.3|2144.6|2138.6|2145.8|2139.8|2144.3|2138.3|48
1621946400000|2021-05-25 12:40:00|2144.5|2138.5|2141.3|2135.3|2144.5|2138.5|2140.8|2134.8|36
1621946700000|2021-05-25 12:45:00|2140.8|2134.8|2140|2134|2142.5|2136.5|2140|2134|45
1621947000000|2021-05-25 12:50:00|2139.8|2133.8|2138.9|2132.9|2140.1|2134.1|2136.5|2130.5|32
1621947300000|2021-05-25 12:55:00|2138.8|2132.8|2139.8|2133.8|2139.8|2133.8|2136.5|2130.5|44
1621947600000|2021-05-25 13:00:00|2140|2134|2145.8|2139.8|2147|2141|2139.3|2133.3|102
1621947900000|2021-05-25 13:05:00|2146|2140|2140.4|2134.4|2147.8|2141.8|2139.3|2133.3|111
1621948200000|2021-05-25 13:10:00|2140.3|2134.3|2142.5|2136.5|2146|2140|2139.5|2133.5|89
1621948500000|2021-05-25 13:15:00|2142.6|2136.6|2144.3|2138.3|2144.8|2138.8|2142.3|2136.3|35
1621948800000|2021-05-25 13:20:00|2144.5|2138.5|2142.4|2136.4|2146.9|2140.9|2142|2136|44
1621949100000|2021-05-25 13:25:00|2142.6|2136.6|2142.8|2136.8|2145|2139|2142.6|2136.6|67
1621949400000|2021-05-25 13:30:00|2142.3|2136.3|2141|2135|2147.5|2141.5|2140.6|2134.6|66
1621949700000|2021-05-25 13:35:00|2140.8|2134.8|2149.1|2143.1|2149.3|2143.3|2140.6|2134.6|55
1621950000000|2021-05-25 13:40:00|2149.3|2143.3|2154|2148|2154.5|2148.5|2147.3|2141.3|53
1621950300000|2021-05-25 13:45:00|2154.3|2148.3|2151.3|2145.3|2160.6|2154.6|2151|2145|72
1621950600000|2021-05-25 13:50:00|2151.6|2145.6|2145.8|2139.8|2151.6|2145.6|2145|2139|52
1621950900000|2021-05-25 13:55:00|2146|2140|2146.8|2140.8|2147.8|2141.8|2141|2135|74
1621951200000|2021-05-25 14:00:00|2147.4|2141.4|2152.8|2146.8|2153.6|2147.6|2145.8|2139.8|105
1621951500000|2021-05-25 14:05:00|2153|2147|2151.1|2145.1|2155.4|2149.4|2151.1|2145.1|50
1621951800000|2021-05-25 14:10:00|2151.4|2145.4|2151.5|2145.5|2152.5|2146.5|2146.3|2140.3|39
1621952100000|2021-05-25 14:15:00|2151.6|2145.6|2151.8|2145.8|2154.6|2148.6|2150.8|2144.8|57
1621952400000|2021-05-25 14:20:00|2152|2146|2154.5|2148.5|2155.5|2149.5|2152|2146|53
1621952700000|2021-05-25 14:25:00|2155|2149|2156.3|2150.3|2156.3|2150.3|2154.3|2148.3|52
1621953000000|2021-05-25 14:30:00|2156.4|2150.4|2154|2148|2157.6|2151.6|2153.9|2147.9|53
1621953300000|2021-05-25 14:35:00|2153.8|2147.8|2147.8|2141.8|2153.8|2147.8|2146.6|2140.6|60
1621953600000|2021-05-25 14:40:00|2148|2142|2149.5|2143.5|2150.1|2144.1|2145.8|2139.8|40
1621953900000|2021-05-25 14:45:00|2149.8|2143.8|2152|2146|2152.8|2146.8|2149.5|2143.5|20
1621954200000|2021-05-25 14:50:00|2151.8|2145.8|2148.6|2142.6|2151.8|2145.8|2147.6|2141.6|30
1621954500000|2021-05-25 14:55:00|2148.8|2142.8|2154.8|2148.8|2155.6|2149.6|2147.8|2141.8|102
1621954800000|2021-05-25 15:00:00|2155|2149|2160.4|2154.4|2161.9|2155.9|2155|2149|74
1621955100000|2021-05-25 15:05:00|2160.1|2154.1|2161.3|2155.3|2161.9|2155.9|2157.3|2151.3|54
1621955400000|2021-05-25 15:10:00|2160.9|2154.9|2158.3|2152.3|2162.5|2156.5|2157.5|2151.5|45
1621955700000|2021-05-25 15:15:00|2158|2152|2162.8|2156.8|2164.3|2158.3|2157.8|2151.8|131
1621956000000|2021-05-25 15:20:00|2162.6|2156.6|2158.9|2152.9|2162.6|2156.6|2158.1|2152.1|40
1621956300000|2021-05-25 15:25:00|2159|2153|2155.3|2149.3|2159|2153|2155.3|2149.3|23
1621956600000|2021-05-25 15:30:00|2155.5|2149.5|2158.3|2152.3|2159.5|2153.5|2155.5|2149.5|47
1621956900000|2021-05-25 15:35:00|2158.5|2152.5|2159.3|2153.3|2160|2154|2158.5|2152.5|26
1621957200000|2021-05-25 15:40:00|2159|2153|2163.4|2157.4|2163.6|2157.6|2158.8|2152.8|43
1621957500000|2021-05-25 15:45:00|2163.5|2157.5|2164.6|2158.6|2166|2160|2163.5|2157.5|44
1621957800000|2021-05-25 15:50:00|2164.3|2158.3|2164.8|2158.8|2165.8|2159.8|2164.3|2158.3|17
1621958100000|2021-05-25 15:55:00|2164.9|2158.9|2166.8|2160.8|2167.4|2161.4|2164.9|2158.9|23
1621958400000|2021-05-25 16:00:00|2166.6|2160.6|2162.3|2156.3|2167|2161|2162.3|2156.3|16
1621958700000|2021-05-25 16:05:00|2162.4|2156.4|2162.6|2156.6|2162.8|2156.8|2162.4|2156.4|4
1621959000000|2021-05-25 16:10:00|2162.9|2156.9|2162.6|2156.6|2164.3|2158.3|2162.5|2156.5|15
1621959300000|2021-05-25 16:15:00|2162.5|2156.5|2164.3|2158.3|2165|2159|2162.5|2156.5|22
1621959600000|2021-05-25 16:20:00|2165|2159|2162.8|2156.8|2165|2159|2162.8|2156.8|10
1621959900000|2021-05-25 16:25:00|2162.6|2156.6|2162.1|2156.1|2162.6|2156.6|2160.8|2154.8|7
1621960200000|2021-05-25 16:30:00|2161.5|2155.5|2159.6|2153.6|2161.5|2155.5|2158.5|2152.5|13
1621960500000|2021-05-25 16:35:00|2159.8|2153.8|2159.9|2153.9|2159.9|2153.9|2159.5|2153.5|4
1621960800000|2021-05-25 16:40:00|2160|2154|2158.5|2152.5|2160|2154|2158.5|2152.5|6
1621961100000|2021-05-25 16:45:00|2159|2153|2159.5|2153.5|2161.3|2155.3|2158.8|2152.8|13
1621961400000|2021-05-25 16:50:00|2160.3|2154.3|2162.5|2156.5|2162.5|2156.5|2160.3|2154.3|5
1621961700000|2021-05-25 16:55:00|2162.4|2156.4|2164.8|2158.8|2164.9|2158.9|2161|2155|24
1621987200000|2021-05-26 00:00:00|2163|2157|2163.1|2157.1|2163.1|2157.1|2162.8|2156.8|5
1621987500000|2021-05-26 00:05:00|2163.3|2157.3|2163|2157|2163.3|2157.3|2163|2157|2
1621990800000|2021-05-26 01:00:00|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|1
1621991100000|2021-05-26 01:05:00|2162.9|2156.9|2160.1|2154.1|2162.9|2156.9|2160.1|2154.1|14
1621991400000|2021-05-26 01:10:00|2160.3|2154.3|2160|2154|2160.4|2154.4|2160|2154|4
1621991700000|2021-05-26 01:15:00|2159.9|2153.9|2157.1|2151.1|2159.9|2153.9|2157.1|2151.1|10
1621992000000|2021-05-26 01:20:00|2158.3|2152.3|2158.5|2152.5|2158.5|2152.5|2158.3|2152.3|3
1621992300000|2021-05-26 01:25:00|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1621992600000|2021-05-26 01:30:00|2158.9|2152.9|2158.8|2152.8|2158.9|2152.9|2158.8|2152.8|2
1621992900000|2021-05-26 01:35:00|2158.9|2152.9|2161.5|2155.5|2161.6|2155.6|2158.9|2152.9|4
1621993200000|2021-05-26 01:40:00|2161.8|2155.8|2164.1|2158.1|2164.1|2158.1|2161.8|2155.8|9
1621993800000|2021-05-26 01:50:00|2164|2158|2163.9|2157.9|2164.1|2158.1|2163.6|2157.6|20
1621994100000|2021-05-26 01:55:00|2163.6|2157.6|2161.8|2155.8|2163.6|2157.6|2161.4|2155.4|8
1621994400000|2021-05-26 02:00:00|2161.9|2155.9|2161.6|2155.6|2161.9|2155.9|2161.1|2155.1|7
1621994700000|2021-05-26 02:05:00|2161.4|2155.4|2164.1|2158.1|2164.1|2158.1|2161.4|2155.4|17
1621995000000|2021-05-26 02:10:00|2165.6|2159.6|2165.8|2159.8|2165.8|2159.8|2165.4|2159.4|8
1621995300000|2021-05-26 02:15:00|2165.9|2159.9|2167|2161|2167.3|2161.3|2165.9|2159.9|4
1621995600000|2021-05-26 02:20:00|2166.9|2160.9|2167|2161|2167|2161|2166.8|2160.8|3
1621995900000|2021-05-26 02:25:00|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|1
1621996200000|2021-05-26 02:30:00|2166.6|2160.6|2165.6|2159.6|2166.6|2160.6|2165.6|2159.6|14
1621996500000|2021-05-26 02:35:00|2165.4|2159.4|2165.9|2159.9|2166.1|2160.1|2164.5|2158.5|7
1621996800000|2021-05-26 02:40:00|2166.3|2160.3|2168.9|2162.9|2169.4|2163.4|2165.9|2159.9|55
1621997100000|2021-05-26 02:45:00|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169|2163|3
1621997400000|2021-05-26 02:50:00|2169|2163|2169|2163|2169|2163|2168.9|2162.9|3
1621997700000|2021-05-26 02:55:00|2169.6|2163.6|2170.3|2164.3|2171.1|2165.1|2169.6|2163.6|9
1621998000000|2021-05-26 03:00:00|2170.1|2164.1|2170.3|2164.3|2170.3|2164.3|2170.1|2164.1|10
1621998300000|2021-05-26 03:05:00|2170.4|2164.4|2169.9|2163.9|2170.4|2164.4|2169.9|2163.9|5
1621998600000|2021-05-26 03:10:00|2170.1|2164.1|2169.9|2163.9|2170.1|2164.1|2169.9|2163.9|6
1621998900000|2021-05-26 03:15:00|2170.1|2164.1|2170.4|2164.4|2170.4|2164.4|2169.9|2163.9|9
1621999500000|2021-05-26 03:25:00|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170|2164|9
1621999800000|2021-05-26 03:30:00|2170|2164|2168.9|2162.9|2170.1|2164.1|2168.9|2162.9|10
1622000100000|2021-05-26 03:35:00|2169.1|2163.1|2168.9|2162.9|2169.1|2163.1|2168.9|2162.9|2
1622003400000|2021-05-26 04:30:00|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|1
1622004000000|2021-05-26 04:40:00|2167.5|2161.5|2167.4|2161.4|2167.5|2161.5|2167.4|2161.4|2
1622004900000|2021-05-26 04:55:00|2167.3|2161.3|2167.1|2161.1|2167.3|2161.3|2167|2161|3
1622005500000|2021-05-26 05:05:00|2167.4|2161.4|2168.9|2162.9|2168.9|2162.9|2167.4|2161.4|5
1622007000000|2021-05-26 05:30:00|2169.1|2163.1|2167.1|2161.1|2169.1|2163.1|2165.4|2159.4|35
1622007300000|2021-05-26 05:35:00|2167.4|2161.4|2167.1|2161.1|2167.5|2161.5|2167.1|2161.1|55
1622007600000|2021-05-26 05:40:00|2167.3|2161.3|2169.6|2163.6|2169.9|2163.9|2167.3|2161.3|40
1622007900000|2021-05-26 05:45:00|2169.5|2163.5|2168.9|2162.9|2169.5|2163.5|2168.4|2162.4|11
1622008200000|2021-05-26 05:50:00|2169.1|2163.1|2169.3|2163.3|2169.9|2163.9|2168.9|2162.9|10
1622008500000|2021-05-26 05:55:00|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1622008800000|2021-05-26 06:00:00|2169|2163|2168.6|2162.6|2169|2163|2168.4|2162.4|9
1622009100000|2021-05-26 06:05:00|2168.5|2162.5|2168|2162|2168.5|2162.5|2166.1|2160.1|34
1622009400000|2021-05-26 06:10:00|2167.9|2161.9|2167.5|2161.5|2167.9|2161.9|2167.1|2161.1|6
1622009700000|2021-05-26 06:15:00|2167.1|2161.1|2166.3|2160.3|2167.1|2161.1|2166.3|2160.3|9
1622010000000|2021-05-26 06:20:00|2166.4|2160.4|2165.6|2159.6|2166.4|2160.4|2165.1|2159.1|13
1622010300000|2021-05-26 06:25:00|2165.4|2159.4|2169.5|2163.5|2170.8|2164.8|2165.3|2159.3|67
1622010600000|2021-05-26 06:30:00|2169.6|2163.6|2169.6|2163.6|2170.9|2164.9|2169.5|2163.5|14
1622010900000|2021-05-26 06:35:00|2169.9|2163.9|2169.9|2163.9|2170|2164|2169.9|2163.9|5
1622011200000|2021-05-26 06:40:00|2170.1|2164.1|2171.5|2165.5|2173|2167|2170.1|2164.1|32
1622011500000|2021-05-26 06:45:00|2171.9|2165.9|2174.5|2168.5|2174.5|2168.5|2171.9|2165.9|24
1622011800000|2021-05-26 06:50:00|2174.6|2168.6|2174.6|2168.6|2176|2170|2174.5|2168.5|14
1622012100000|2021-05-26 06:55:00|2174.8|2168.8|2172.6|2166.6|2174.8|2168.8|2170.5|2164.5|38
1622012400000|2021-05-26 07:00:00|2172.8|2166.8|2178.4|2172.4|2178.4|2172.4|2172.8|2166.8|34
1622012700000|2021-05-26 07:05:00|2178.8|2172.8|2180.3|2174.3|2181.4|2175.4|2178.4|2172.4|29
1622013000000|2021-05-26 07:10:00|2180.4|2174.4|2181|2175|2181.5|2175.5|2180.3|2174.3|30
1622013300000|2021-05-26 07:15:00|2181.4|2175.4|2177.8|2171.8|2181.4|2175.4|2175.9|2169.9|42
1622013600000|2021-05-26 07:20:00|2178|2172|2180.8|2174.8|2182|2176|2176.5|2170.5|47
1622013900000|2021-05-26 07:25:00|2181|2175|2178.3|2172.3|2181.8|2175.8|2178.3|2172.3|30
1622014200000|2021-05-26 07:30:00|2178.5|2172.5|2178.8|2172.8|2179.8|2173.8|2178.1|2172.1|30
1622014500000|2021-05-26 07:35:00|2178.5|2172.5|2175.8|2169.8|2178.5|2172.5|2174.6|2168.6|42
1622014800000|2021-05-26 07:40:00|2175.6|2169.6|2175.3|2169.3|2176.8|2170.8|2174.8|2168.8|21
1622015100000|2021-05-26 07:45:00|2175.5|2169.5|2180.1|2174.1|2180.5|2174.5|2175.5|2169.5|20
1622015400000|2021-05-26 07:50:00|2180.3|2174.3|2181.8|2175.8|2181.8|2175.8|2178.3|2172.3|10
1622015700000|2021-05-26 07:55:00|2181.5|2175.5|2184|2178|2184.4|2178.4|2181.5|2175.5|16
1622016000000|2021-05-26 08:00:00|2183.6|2177.6|2185.8|2179.8|2186|2180|2183.6|2177.6|16
1622016300000|2021-05-26 08:05:00|2186|2180|2186|2180|2186|2180|2185.5|2179.5|9
1622016600000|2021-05-26 08:10:00|2185.8|2179.8|2188.1|2182.1|2188.1|2182.1|2185.8|2179.8|9
1622016900000|2021-05-26 08:15:00|2188.3|2182.3|2194.3|2188.3|2194.3|2188.3|2188.3|2182.3|21
1622017200000|2021-05-26 08:20:00|2194.5|2188.5|2192.5|2186.5|2194.8|2188.8|2192.4|2186.4|14
1622017500000|2021-05-26 08:25:00|2192.3|2186.3|2192.1|2186.1|2192.5|2186.5|2191.1|2185.1|19
1622017800000|2021-05-26 08:30:00|2192.3|2186.3|2191.8|2185.8|2192.5|2186.5|2191.5|2185.5|8
1622018100000|2021-05-26 08:35:00|2191.6|2185.6|2190|2184|2191.6|2185.6|2189.1|2183.1|16
1622018400000|2021-05-26 08:40:00|2189.8|2183.8|2189.8|2183.8|2190|2184|2188.8|2182.8|14
1622018700000|2021-05-26 08:45:00|2189.1|2183.1|2189.8|2183.8|2189.8|2183.8|2189|2183|13
1622019000000|2021-05-26 08:50:00|2189.5|2183.5|2189.8|2183.8|2190.3|2184.3|2189.3|2183.3|11
1622019300000|2021-05-26 08:55:00|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2189.9|2183.9|7
1622019600000|2021-05-26 09:00:00|2190.5|2184.5|2189.8|2183.8|2190.5|2184.5|2189.8|2183.8|2
1622019900000|2021-05-26 09:05:00|2190.3|2184.3|2191.4|2185.4|2191.8|2185.8|2190.3|2184.3|11
1622020200000|2021-05-26 09:10:00|2191.3|2185.3|2190.8|2184.8|2191.3|2185.3|2190|2184|11
1622020500000|2021-05-26 09:15:00|2191.3|2185.3|2189.5|2183.5|2191.3|2185.3|2189.5|2183.5|5
1622020800000|2021-05-26 09:20:00|2189.8|2183.8|2189|2183|2189.8|2183.8|2189|2183|4
1622021400000|2021-05-26 09:30:00|2188.8|2182.8|2186.5|2180.5|2188.8|2182.8|2186.3|2180.3|5
1622021700000|2021-05-26 09:35:00|2186.4|2180.4|2183.8|2177.8|2186.4|2180.4|2183.8|2177.8|7
1622022000000|2021-05-26 09:40:00|2183.5|2177.5|2184.6|2178.6|2185.3|2179.3|2183.4|2177.4|11
1622022300000|2021-05-26 09:45:00|2184.4|2178.4|2183|2177|2184.4|2178.4|2182.9|2176.9|6
1622022600000|2021-05-26 09:50:00|2182.9|2176.9|2183.3|2177.3|2183.4|2177.4|2182|2176|7
1622022900000|2021-05-26 09:55:00|2183.4|2177.4|2185|2179|2185|2179|2183.4|2177.4|5
1622023200000|2021-05-26 10:00:00|2185.8|2179.8|2185.8|2179.8|2186.3|2180.3|2185.8|2179.8|3
1622023500000|2021-05-26 10:05:00|2185.5|2179.5|2184.3|2178.3|2185.8|2179.8|2184.3|2178.3|6
1622023800000|2021-05-26 10:10:00|2184.1|2178.1|2184|2178|2184.1|2178.1|2183.9|2177.9|4
1622024100000|2021-05-26 10:15:00|2183.8|2177.8|2179.8|2173.8|2183.8|2177.8|2179.4|2173.4|12
1622024400000|2021-05-26 10:20:00|2180|2174|2180|2174|2181.8|2175.8|2179.5|2173.5|20
1622024700000|2021-05-26 10:25:00|2180.6|2174.6|2181|2175|2181|2175|2180.6|2174.6|3
1622025000000|2021-05-26 10:30:00|2180.8|2174.8|2180.5|2174.5|2180.8|2174.8|2180.3|2174.3|5
1622025300000|2021-05-26 10:35:00|2180.3|2174.3|2180.9|2174.9|2181.1|2175.1|2180.3|2174.3|9
1622025600000|2021-05-26 10:40:00|2180.5|2174.5|2181.8|2175.8|2182.3|2176.3|2180.5|2174.5|10
1622025900000|2021-05-26 10:45:00|2181.6|2175.6|2182.5|2176.5|2182.5|2176.5|2181.5|2175.5|11
1622026200000|2021-05-26 10:50:00|2182.3|2176.3|2185.8|2179.8|2186.4|2180.4|2182|2176|19
1622026500000|2021-05-26 10:55:00|2185.5|2179.5|2184.3|2178.3|2185.5|2179.5|2183.5|2177.5|20
1622026800000|2021-05-26 11:00:00|2184.5|2178.5|2185.3|2179.3|2185.3|2179.3|2184.5|2178.5|4
1622027100000|2021-05-26 11:05:00|2185.5|2179.5|2188.5|2182.5|2189.5|2183.5|2185.5|2179.5|14
1622027400000|2021-05-26 11:10:00|2188.3|2182.3|2189.3|2183.3|2189.3|2183.3|2188.3|2182.3|9
1622027700000|2021-05-26 11:15:00|2189.1|2183.1|2189.3|2183.3|2189.5|2183.5|2189.1|2183.1|4
1622028000000|2021-05-26 11:20:00|2189.5|2183.5|2193.6|2187.6|2193.6|2187.6|2189.5|2183.5|21
1622028300000|2021-05-26 11:25:00|2193.8|2187.8|2192.8|2186.8|2193.8|2187.8|2192.8|2186.8|7
1622028600000|2021-05-26 11:30:00|2192.6|2186.6|2190.4|2184.4|2192.6|2186.6|2190|2184|14
1622028900000|2021-05-26 11:35:00|2190.3|2184.3|2186.8|2180.8|2190.3|2184.3|2186.8|2180.8|16
1622029200000|2021-05-26 11:40:00|2186.5|2180.5|2186|2180|2186.5|2180.5|2184|2178|20
1622029500000|2021-05-26 11:45:00|2185.6|2179.6|2182.5|2176.5|2186.5|2180.5|2180.8|2174.8|102
1622029800000|2021-05-26 11:50:00|2181.8|2175.8|2182.5|2176.5|2182.6|2176.6|2181.8|2175.8|7
1622030100000|2021-05-26 11:55:00|2182.6|2176.6|2182.6|2176.6|2182.9|2176.9|2182.5|2176.5|6
1622030400000|2021-05-26 12:00:00|2182.5|2176.5|2185.3|2179.3|2185.8|2179.8|2182.3|2176.3|18
1622030700000|2021-05-26 12:05:00|2183|2177|2181.8|2175.8|2183|2177|2181.8|2175.8|17
1622031000000|2021-05-26 12:10:00|2181.5|2175.5|2180.9|2174.9|2181.5|2175.5|2180.1|2174.1|9
1622031300000|2021-05-26 12:15:00|2180.8|2174.8|2180.8|2174.8|2182.8|2176.8|2180.8|2174.8|9
1622031600000|2021-05-26 12:20:00|2181.3|2175.3|2180.5|2174.5|2181.3|2175.3|2180.3|2174.3|6
1622031900000|2021-05-26 12:25:00|2180.3|2174.3|2181.3|2175.3|2181.6|2175.6|2180.3|2174.3|14
1622032200000|2021-05-26 12:30:00|2181.1|2175.1|2180.9|2174.9|2181.1|2175.1|2180.9|2174.9|3
1622032500000|2021-05-26 12:35:00|2181.1|2175.1|2181.6|2175.6|2181.6|2175.6|2181.1|2175.1|6
1622032800000|2021-05-26 12:40:00|2181.5|2175.5|2182|2176|2182.1|2176.1|2181.5|2175.5|7
1622033100000|2021-05-26 12:45:00|2182.1|2176.1|2181.8|2175.8|2182.3|2176.3|2180.6|2174.6|17
1622033400000|2021-05-26 12:50:00|2181.5|2175.5|2180.5|2174.5|2181.8|2175.8|2180.4|2174.4|25
1622033700000|2021-05-26 12:55:00|2180.4|2174.4|2180.8|2174.8|2180.9|2174.9|2180.3|2174.3|8
1622034000000|2021-05-26 13:00:00|2180.5|2174.5|2172.3|2166.3|2180.5|2174.5|2172.3|2166.3|77
1622034300000|2021-05-26 13:05:00|2172.5|2166.5|2173.4|2167.4|2176.3|2170.3|2172.5|2166.5|32
1622034600000|2021-05-26 13:10:00|2173.1|2167.1|2173|2167|2175|2169|2173|2167|19
1622034900000|2021-05-26 13:15:00|2172.6|2166.6|2168.3|2162.3|2172.6|2166.6|2168.1|2162.1|29
1622035200000|2021-05-26 13:20:00|2168.4|2162.4|2170.9|2164.9|2170.9|2164.9|2166.3|2160.3|34
1622035500000|2021-05-26 13:25:00|2171.5|2165.5|2171.3|2165.3|2175.4|2169.4|2171|2165|21
1622035800000|2021-05-26 13:30:00|2171.4|2165.4|2172|2166|2172.8|2166.8|2171.3|2165.3|17
1622036100000|2021-05-26 13:35:00|2171.8|2165.8|2172.6|2166.6|2172.8|2166.8|2169.8|2163.8|33
1622036400000|2021-05-26 13:40:00|2172.9|2166.9|2176|2170|2176.5|2170.5|2172.9|2166.9|21
1622036700000|2021-05-26 13:45:00|2176.6|2170.6|2175.8|2169.8|2180|2174|2175.8|2169.8|35
1622037000000|2021-05-26 13:50:00|2175.5|2169.5|2171.9|2165.9|2176|2170|2171.1|2165.1|25
1622037300000|2021-05-26 13:55:00|2171.8|2165.8|2171.3|2165.3|2171.8|2165.8|2171.1|2165.1|10
1622037600000|2021-05-26 14:00:00|2171.5|2165.5|2170.3|2164.3|2172.1|2166.1|2169.9|2163.9|30
1622037900000|2021-05-26 14:05:00|2170|2164|2169.8|2163.8|2170|2164|2169.3|2163.3|7
1622038200000|2021-05-26 14:10:00|2170|2164|2170.3|2164.3|2170.3|2164.3|2168.6|2162.6|10
1622038500000|2021-05-26 14:15:00|2170.4|2164.4|2173.5|2167.5|2174|2168|2170|2164|27
1622038800000|2021-05-26 14:20:00|2173.8|2167.8|2174|2168|2175.8|2169.8|2172.8|2166.8|23
1622039100000|2021-05-26 14:25:00|2173.8|2167.8|2174.5|2168.5|2174.5|2168.5|2173.6|2167.6|10
1622039400000|2021-05-26 14:30:00|2174.6|2168.6|2178.3|2172.3|2178.6|2172.6|2174.6|2168.6|25
1622039700000|2021-05-26 14:35:00|2178.5|2172.5|2178.9|2172.9|2181|2175|2177.5|2171.5|17
1622040000000|2021-05-26 14:40:00|2178.6|2172.6|2176|2170|2178.6|2172.6|2175.8|2169.8|17
1622040300000|2021-05-26 14:45:00|2176.1|2170.1|2177.3|2171.3|2177.3|2171.3|2175.6|2169.6|10
1622040600000|2021-05-26 14:50:00|2177.1|2171.1|2175.5|2169.5|2177.1|2171.1|2175.4|2169.4|19
1622040900000|2021-05-26 14:55:00|2175.4|2169.4|2174|2168|2175.5|2169.5|2173.5|2167.5|27
1622041200000|2021-05-26 15:00:00|2174.6|2168.6|2177.6|2171.6|2178.4|2172.4|2174.3|2168.3|25
1622041500000|2021-05-26 15:05:00|2177.9|2171.9|2178|2172|2181.8|2175.8|2177.3|2171.3|36
1622041800000|2021-05-26 15:10:00|2178.3|2172.3|2178.8|2172.8|2179.9|2173.9|2177.6|2171.6|25
1622042100000|2021-05-26 15:15:00|2178.6|2172.6|2180.3|2174.3|2181|2175|2178|2172|120
1622042400000|2021-05-26 15:20:00|2180.5|2174.5|2180.3|2174.3|2182.8|2176.8|2179.3|2173.3|35
1622042700000|2021-05-26 15:25:00|2180.8|2174.8|2179.8|2173.8|2180.9|2174.9|2179.3|2173.3|16
1622043000000|2021-05-26 15:30:00|2179.5|2173.5|2180.8|2174.8|2181.3|2175.3|2179.5|2173.5|27
1622043300000|2021-05-26 15:35:00|2180.5|2174.5|2180|2174|2180.8|2174.8|2179.8|2173.8|15
1622043600000|2021-05-26 15:40:00|2180.1|2174.1|2182.3|2176.3|2182.5|2176.5|2180.1|2174.1|19
1622043900000|2021-05-26 15:45:00|2182.5|2176.5|2183|2177|2185.4|2179.4|2182.5|2176.5|30
1622044200000|2021-05-26 15:50:00|2182.8|2176.8|2183.6|2177.6|2183.9|2177.9|2182.8|2176.8|4
1622044500000|2021-05-26 15:55:00|2183.8|2177.8|2182.5|2176.5|2183.9|2177.9|2182|2176|13
1622044800000|2021-05-26 16:00:00|2182.3|2176.3|2183.5|2177.5|2184.3|2178.3|2182.3|2176.3|10
1622045100000|2021-05-26 16:05:00|2183.4|2177.4|2183.1|2177.1|2183.5|2177.5|2183.1|2177.1|10
1622045400000|2021-05-26 16:10:00|2183.4|2177.4|2183|2177|2183.4|2177.4|2183|2177|7
1622045700000|2021-05-26 16:15:00|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183|2177|5
1622046000000|2021-05-26 16:20:00|2182.8|2176.8|2181.4|2175.4|2183.5|2177.5|2181|2175|9
1622046600000|2021-05-26 16:30:00|2180.6|2174.6|2181.3|2175.3|2181.4|2175.4|2180.6|2174.6|4
1622047200000|2021-05-26 16:40:00|2181|2175|2181|2175|2181.4|2175.4|2180.8|2174.8|9
1622047500000|2021-05-26 16:45:00|2180.8|2174.8|2179.5|2173.5|2180.8|2174.8|2179|2173|14
1622047800000|2021-05-26 16:50:00|2180.4|2174.4|2180.3|2174.3|2181|2175|2180.3|2174.3|4
1622048100000|2021-05-26 16:55:00|2180.1|2174.1|2185.6|2179.6|2185.9|2179.9|2180.1|2174.1|27
1622073600000|2021-05-27 00:00:00|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1622073900000|2021-05-27 00:05:00|2194.5|2188.5|2195.8|2189.8|2196.9|2190.9|2194.5|2188.5|12
1622074800000|2021-05-27 00:20:00|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1622075100000|2021-05-27 00:25:00|2194.4|2188.4|2195.5|2189.5|2195.5|2189.5|2193.6|2187.6|10
1622075400000|2021-05-27 00:30:00|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|1
1622075700000|2021-05-27 00:35:00|2195.1|2189.1|2190.3|2184.3|2195.1|2189.1|2189.6|2183.6|17
1622076000000|2021-05-27 00:40:00|2189.9|2183.9|2190|2184|2190|2184|2189.4|2183.4|6
1622076600000|2021-05-27 00:50:00|2189.9|2183.9|2189.9|2183.9|2190|2184|2189.9|2183.9|3
1622076900000|2021-05-27 00:55:00|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1622077200000|2021-05-27 01:00:00|2189.4|2183.4|2181.9|2175.9|2189.4|2183.4|2181.6|2175.6|27
1622077500000|2021-05-27 01:05:00|2181.6|2175.6|2181.4|2175.4|2181.6|2175.6|2181.4|2175.4|2
1622077800000|2021-05-27 01:10:00|2181.1|2175.1|2176.8|2170.8|2181.1|2175.1|2176.4|2170.4|8
1622078100000|2021-05-27 01:15:00|2176.9|2170.9|2177.9|2171.9|2177.9|2171.9|2174.3|2168.3|33
1622078400000|2021-05-27 01:20:00|2178|2172|2177.9|2171.9|2178|2172|2177.9|2171.9|2
1622078700000|2021-05-27 01:25:00|2177.6|2171.6|2174.4|2168.4|2177.6|2171.6|2174.4|2168.4|20
1622079000000|2021-05-27 01:30:00|2175.1|2169.1|2177.1|2171.1|2177.8|2171.8|2175.1|2169.1|25
1622079300000|2021-05-27 01:35:00|2177.6|2171.6|2176.9|2170.9|2177.9|2171.9|2176.3|2170.3|23
1622079600000|2021-05-27 01:40:00|2176.6|2170.6|2174.6|2168.6|2176.6|2170.6|2173.5|2167.5|78
1622079900000|2021-05-27 01:45:00|2174.4|2168.4|2173.4|2167.4|2174.5|2168.5|2173.4|2167.4|22
1622080200000|2021-05-27 01:50:00|2173.8|2167.8|2172.5|2166.5|2174.4|2168.4|2172|2166|41
1622080500000|2021-05-27 01:55:00|2172.3|2166.3|2178.4|2172.4|2178.6|2172.6|2172.3|2166.3|31
1622080800000|2021-05-27 02:00:00|2177.9|2171.9|2171.6|2165.6|2177.9|2171.9|2171.1|2165.1|35
1622081100000|2021-05-27 02:05:00|2172.4|2166.4|2169.9|2163.9|2173.4|2167.4|2169.9|2163.9|36
1622081400000|2021-05-27 02:10:00|2170|2164|2172.4|2166.4|2173.1|2167.1|2170|2164|52
1622081700000|2021-05-27 02:15:00|2172.1|2166.1|2171.4|2165.4|2172.6|2166.6|2171.4|2165.4|7
1622082600000|2021-05-27 02:30:00|2171.6|2165.6|2171.4|2165.4|2171.8|2165.8|2171.4|2165.4|20
1622082900000|2021-05-27 02:35:00|2171.8|2165.8|2175.6|2169.6|2176.4|2170.4|2171.1|2165.1|40
1622083200000|2021-05-27 02:40:00|2175.9|2169.9|2180.4|2174.4|2180.9|2174.9|2175.6|2169.6|64
1622083500000|2021-05-27 02:45:00|2180.6|2174.6|2180.9|2174.9|2182|2176|2179.8|2173.8|52
1622083800000|2021-05-27 02:50:00|2180.6|2174.6|2180.6|2174.6|2181.4|2175.4|2180.4|2174.4|62
1622084100000|2021-05-27 02:55:00|2180.9|2174.9|2183.1|2177.1|2183.1|2177.1|2180.9|2174.9|4
1622084400000|2021-05-27 03:00:00|2183.3|2177.3|2183.4|2177.4|2183.5|2177.5|2183.1|2177.1|12
1622084700000|2021-05-27 03:05:00|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1622085000000|2021-05-27 03:10:00|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1622085300000|2021-05-27 03:15:00|2183.4|2177.4|2176.5|2170.5|2183.4|2177.4|2175.8|2169.8|43
1622085600000|2021-05-27 03:20:00|2177.1|2171.1|2175.6|2169.6|2177.1|2171.1|2173.3|2167.3|23
1622085900000|2021-05-27 03:25:00|2176.1|2170.1|2177.6|2171.6|2177.6|2171.6|2176.1|2170.1|9
1622086200000|2021-05-27 03:30:00|2177.9|2171.9|2179.9|2173.9|2180.3|2174.3|2177.9|2171.9|34
1622087400000|2021-05-27 03:50:00|2179.6|2173.6|2178.4|2172.4|2179.6|2173.6|2178.1|2172.1|6
1622088000000|2021-05-27 04:00:00|2178.6|2172.6|2179.4|2173.4|2179.9|2173.9|2178.4|2172.4|8
1622088300000|2021-05-27 04:05:00|2179.9|2173.9|2179|2173|2179.9|2173.9|2178.6|2172.6|24
1622088600000|2021-05-27 04:10:00|2179.3|2173.3|2180.1|2174.1|2180.4|2174.4|2179.3|2173.3|12
1622088900000|2021-05-27 04:15:00|2179.9|2173.9|2180.1|2174.1|2180.5|2174.5|2179.9|2173.9|7
1622089200000|2021-05-27 04:20:00|2180.5|2174.5|2182.4|2176.4|2182.6|2176.6|2180.5|2174.5|15
1622090100000|2021-05-27 04:35:00|2182.6|2176.6|2183.1|2177.1|2183.3|2177.3|2182.6|2176.6|3
1622090400000|2021-05-27 04:40:00|2183|2177|2183|2177|2183|2177|2183|2177|1
1622091600000|2021-05-27 05:00:00|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1622091900000|2021-05-27 05:05:00|2183.4|2177.4|2181.3|2175.3|2183.4|2177.4|2181.3|2175.3|10
1622092500000|2021-05-27 05:15:00|2181.4|2175.4|2180.6|2174.6|2181.5|2175.5|2180.5|2174.5|15
1622092800000|2021-05-27 05:20:00|2180.9|2174.9|2180.4|2174.4|2180.9|2174.9|2180.3|2174.3|6
1622093400000|2021-05-27 05:30:00|2180.3|2174.3|2183.4|2177.4|2184.1|2178.1|2180.1|2174.1|69
1622093700000|2021-05-27 05:35:00|2183.5|2177.5|2184.9|2178.9|2185.9|2179.9|2183.5|2177.5|38
1622094000000|2021-05-27 05:40:00|2185.1|2179.1|2185.4|2179.4|2186|2180|2183.4|2177.4|25
1622094300000|2021-05-27 05:45:00|2185.1|2179.1|2188.1|2182.1|2188.5|2182.5|2185.1|2179.1|25
1622094600000|2021-05-27 05:50:00|2188|2182|2187.9|2181.9|2188.4|2182.4|2186.1|2180.1|24
1622094900000|2021-05-27 05:55:00|2187.8|2181.8|2191|2185|2191.4|2185.4|2187.8|2181.8|25
1622095200000|2021-05-27 06:00:00|2191.3|2185.3|2185.8|2179.8|2191.3|2185.3|2185.8|2179.8|43
1622095500000|2021-05-27 06:05:00|2185.4|2179.4|2188.9|2182.9|2189.8|2183.8|2185.4|2179.4|25
1622095800000|2021-05-27 06:10:00|2190.1|2184.1|2188.4|2182.4|2190.6|2184.6|2186.8|2180.8|22
1622096100000|2021-05-27 06:15:00|2188.6|2182.6|2189.3|2183.3|2189.3|2183.3|2188.6|2182.6|4
1622096400000|2021-05-27 06:20:00|2189.1|2183.1|2186.4|2180.4|2190.9|2184.9|2186.4|2180.4|23
1622096700000|2021-05-27 06:25:00|2186.5|2180.5|2191.9|2185.9|2192.5|2186.5|2186.4|2180.4|40
1622097000000|2021-05-27 06:30:00|2192.1|2186.1|2191|2185|2194.6|2188.6|2191|2185|57
1622097300000|2021-05-27 06:35:00|2190|2184|2189.6|2183.6|2191.9|2185.9|2189.5|2183.5|21
1622097600000|2021-05-27 06:40:00|2188.8|2182.8|2187.4|2181.4|2189.1|2183.1|2187.4|2181.4|13
1622097900000|2021-05-27 06:45:00|2188.5|2182.5|2187.1|2181.1|2188.8|2182.8|2186.4|2180.4|15
1622098200000|2021-05-27 06:50:00|2186.9|2180.9|2189.4|2183.4|2190.4|2184.4|2186.9|2180.9|28
1622098500000|2021-05-27 06:55:00|2189.5|2183.5|2189.5|2183.5|2189.8|2183.8|2189.5|2183.5|3
1622098800000|2021-05-27 07:00:00|2189.3|2183.3|2193.3|2187.3|2193.8|2187.8|2187.6|2181.6|80
1622099100000|2021-05-27 07:05:00|2193|2187|2191.6|2185.6|2194.4|2188.4|2191.4|2185.4|17
1622099400000|2021-05-27 07:10:00|2191.5|2185.5|2188.8|2182.8|2191.5|2185.5|2188.8|2182.8|12
1622099700000|2021-05-27 07:15:00|2188.9|2182.9|2189.4|2183.4|2190.1|2184.1|2188.5|2182.5|21
1622100000000|2021-05-27 07:20:00|2190.3|2184.3|2195.4|2189.4|2195.5|2189.5|2190.3|2184.3|20
1622100300000|2021-05-27 07:25:00|2195.8|2189.8|2195|2189|2195.9|2189.9|2194.8|2188.8|14
1622100600000|2021-05-27 07:30:00|2195.6|2189.6|2191.8|2185.8|2196.5|2190.5|2191.8|2185.8|22
1622100900000|2021-05-27 07:35:00|2192|2186|2189.6|2183.6|2192|2186|2189.6|2183.6|8
1622101200000|2021-05-27 07:40:00|2189.4|2183.4|2190.4|2184.4|2190.4|2184.4|2188.3|2182.3|13
1622101500000|2021-05-27 07:45:00|2190.3|2184.3|2190.4|2184.4|2190.8|2184.8|2190.3|2184.3|5
1622101800000|2021-05-27 07:50:00|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1622102100000|2021-05-27 07:55:00|2190.8|2184.8|2191.3|2185.3|2191.8|2185.8|2190.8|2184.8|9
1622102400000|2021-05-27 08:00:00|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.5|2185.5|3
1622102700000|2021-05-27 08:05:00|2191.5|2185.5|2188|2182|2191.5|2185.5|2188|2182|7
1622103000000|2021-05-27 08:10:00|2188.3|2182.3|2188|2182|2189.3|2183.3|2188|2182|15
1622103300000|2021-05-27 08:15:00|2188.1|2182.1|2186.5|2180.5|2188.1|2182.1|2185.8|2179.8|12
1622103600000|2021-05-27 08:20:00|2186.8|2180.8|2185.4|2179.4|2187|2181|2185.4|2179.4|11
1622103900000|2021-05-27 08:25:00|2185.3|2179.3|2186.8|2180.8|2186.8|2180.8|2185.3|2179.3|8
1622104200000|2021-05-27 08:30:00|2187|2181|2186.5|2180.5|2187|2181|2186|2180|7
1622104500000|2021-05-27 08:35:00|2186.4|2180.4|2184.5|2178.5|2186.4|2180.4|2184.4|2178.4|12
1622104800000|2021-05-27 08:40:00|2184.4|2178.4|2184.6|2178.6|2184.6|2178.6|2184.4|2178.4|2
1622105100000|2021-05-27 08:45:00|2184.5|2178.5|2184|2178|2184.5|2178.5|2183.8|2177.8|7
1622105400000|2021-05-27 08:50:00|2183.9|2177.9|2183.6|2177.6|2183.9|2177.9|2183.5|2177.5|5
1622105700000|2021-05-27 08:55:00|2183.4|2177.4|2181.1|2175.1|2183.4|2177.4|2181|2175|14
1622106000000|2021-05-27 09:00:00|2181.3|2175.3|2180.8|2174.8|2182|2176|2179.6|2173.6|20
1622106300000|2021-05-27 09:05:00|2180.4|2174.4|2182|2176|2182.1|2176.1|2180.4|2174.4|15
1622106600000|2021-05-27 09:10:00|2181.9|2175.9|2182|2176|2182|2176|2181.4|2175.4|7
1622106900000|2021-05-27 09:15:00|2181.9|2175.9|2182.8|2176.8|2183.4|2177.4|2181.8|2175.8|13
1622107200000|2021-05-27 09:20:00|2182.5|2176.5|2182.3|2176.3|2182.8|2176.8|2182.1|2176.1|7
1622107500000|2021-05-27 09:25:00|2182|2176|2183.8|2177.8|2183.8|2177.8|2182|2176|9
1622107800000|2021-05-27 09:30:00|2184.5|2178.5|2185.8|2179.8|2185.8|2179.8|2184.5|2178.5|4
1622108400000|2021-05-27 09:40:00|2185.4|2179.4|2185.3|2179.3|2185.5|2179.5|2185.3|2179.3|4
1622108700000|2021-05-27 09:45:00|2184.5|2178.5|2182.5|2176.5|2184.5|2178.5|2182.3|2176.3|12
1622109000000|2021-05-27 09:50:00|2182.3|2176.3|2181.5|2175.5|2182.3|2176.3|2181.3|2175.3|6
1622109300000|2021-05-27 09:55:00|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1622109600000|2021-05-27 10:00:00|2181|2175|2180.5|2174.5|2181|2175|2179.8|2173.8|9
1622109900000|2021-05-27 10:05:00|2182|2176|2182.5|2176.5|2182.8|2176.8|2182|2176|9
1622110200000|2021-05-27 10:10:00|2182.4|2176.4|2181.3|2175.3|2182.5|2176.5|2181.3|2175.3|6
1622110500000|2021-05-27 10:15:00|2181|2175|2182|2176|2182.3|2176.3|2180.5|2174.5|14
1622110800000|2021-05-27 10:20:00|2181.8|2175.8|2182|2176|2182|2176|2181.5|2175.5|7
1622111100000|2021-05-27 10:25:00|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1622111400000|2021-05-27 10:30:00|2182.1|2176.1|2181.9|2175.9|2182.1|2176.1|2181.9|2175.9|4
1622111700000|2021-05-27 10:35:00|2181.8|2175.8|2182.3|2176.3|2182.6|2176.6|2181.5|2175.5|27
1622112000000|2021-05-27 10:40:00|2182.1|2176.1|2182|2176|2182.5|2176.5|2181.8|2175.8|14
1622112300000|2021-05-27 10:45:00|2181.8|2175.8|2179.1|2173.1|2182|2176|2179.1|2173.1|19
1622112600000|2021-05-27 10:50:00|2178.8|2172.8|2177.8|2171.8|2178.8|2172.8|2177.3|2171.3|17
1622112900000|2021-05-27 10:55:00|2177.6|2171.6|2177.6|2171.6|2177.8|2171.8|2177.4|2171.4|8
1622113200000|2021-05-27 11:00:00|2177.5|2171.5|2177.4|2171.4|2177.6|2171.6|2177.4|2171.4|3
1622113500000|2021-05-27 11:05:00|2177.6|2171.6|2179.9|2173.9|2180|2174|2177.4|2171.4|23
1622113800000|2021-05-27 11:10:00|2179.6|2173.6|2179.4|2173.4|2179.6|2173.6|2179.3|2173.3|5
1622114100000|2021-05-27 11:15:00|2179.5|2173.5|2181.3|2175.3|2181.6|2175.6|2179|2173|8
1622114400000|2021-05-27 11:20:00|2181|2175|2179.8|2173.8|2181|2175|2179.3|2173.3|11
1622114700000|2021-05-27 11:25:00|2179.6|2173.6|2178.3|2172.3|2179.6|2173.6|2177.3|2171.3|13
1622115000000|2021-05-27 11:30:00|2178.5|2172.5|2180.5|2174.5|2181|2175|2178.5|2172.5|18
1622115300000|2021-05-27 11:35:00|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1622115600000|2021-05-27 11:40:00|2180.5|2174.5|2182.8|2176.8|2184.4|2178.4|2180.5|2174.5|23
1622115900000|2021-05-27 11:45:00|2182.3|2176.3|2180|2174|2183.5|2177.5|2179.8|2173.8|79
1622116200000|2021-05-27 11:50:00|2179.8|2173.8|2182|2176|2182.5|2176.5|2179.8|2173.8|30
1622116500000|2021-05-27 11:55:00|2181.8|2175.8|2180.9|2174.9|2181.8|2175.8|2180.8|2174.8|7
1622116800000|2021-05-27 12:00:00|2181.4|2175.4|2178.8|2172.8|2184|2178|2178.8|2172.8|45
1622117100000|2021-05-27 12:05:00|2179|2173|2176.5|2170.5|2179.3|2173.3|2175.5|2169.5|30
1622117400000|2021-05-27 12:10:00|2176.3|2170.3|2177.3|2171.3|2178.3|2172.3|2175.8|2169.8|40
1622117700000|2021-05-27 12:15:00|2177.1|2171.1|2178|2172|2178|2172|2177|2171|9
1622118000000|2021-05-27 12:20:00|2178.8|2172.8|2182.1|2176.1|2182.8|2176.8|2178.6|2172.6|29
1622118300000|2021-05-27 12:25:00|2182|2176|2183.8|2177.8|2183.8|2177.8|2181.4|2175.4|26
1622118600000|2021-05-27 12:30:00|2184|2178|2184|2178|2184.3|2178.3|2182|2176|18
1622118900000|2021-05-27 12:35:00|2183.8|2177.8|2182|2176|2183.8|2177.8|2181.9|2175.9|17
1622119200000|2021-05-27 12:40:00|2181.8|2175.8|2181.8|2175.8|2182.1|2176.1|2180.8|2174.8|24
1622119500000|2021-05-27 12:45:00|2182.1|2176.1|2180.5|2174.5|2182.1|2176.1|2180.5|2174.5|8
1622119800000|2021-05-27 12:50:00|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2178.9|2172.9|11
1622120100000|2021-05-27 12:55:00|2180.4|2174.4|2178|2172|2180.6|2174.6|2177.5|2171.5|22
1622120400000|2021-05-27 13:00:00|2177.8|2171.8|2178.8|2172.8|2181.3|2175.3|2177|2171|86
1622120700000|2021-05-27 13:05:00|2178.9|2172.9|2184.1|2178.1|2184.3|2178.3|2178.9|2172.9|34
1622121000000|2021-05-27 13:10:00|2184.3|2178.3|2186|2180|2186|2180|2184.1|2178.1|16
1622121300000|2021-05-27 13:15:00|2186.1|2180.1|2184.5|2178.5|2187.8|2181.8|2184.5|2178.5|18
1622121600000|2021-05-27 13:20:00|2184.8|2178.8|2184.6|2178.6|2184.8|2178.8|2183|2177|15
1622121900000|2021-05-27 13:25:00|2184.9|2178.9|2185.9|2179.9|2185.9|2179.9|2184.9|2178.9|13
1622122200000|2021-05-27 13:30:00|2186|2180|2186.5|2180.5|2189.3|2183.3|2185.4|2179.4|45
1622122500000|2021-05-27 13:35:00|2187.4|2181.4|2185.5|2179.5|2187.4|2181.4|2183.8|2177.8|35
1622122800000|2021-05-27 13:40:00|2185.8|2179.8|2185.3|2179.3|2186.3|2180.3|2184.6|2178.6|15
1622123100000|2021-05-27 13:45:00|2185.4|2179.4|2184.8|2178.8|2185.9|2179.9|2183.9|2177.9|28
1622123400000|2021-05-27 13:50:00|2185|2179|2185.9|2179.9|2186.1|2180.1|2185|2179|36
1622123700000|2021-05-27 13:55:00|2186.1|2180.1|2185|2179|2187.8|2181.8|2185|2179|56
1622124000000|2021-05-27 14:00:00|2186|2180|2192.6|2186.6|2195.1|2189.1|2186|2180|55
1622124300000|2021-05-27 14:05:00|2193.1|2187.1|2194.8|2188.8|2194.8|2188.8|2193.1|2187.1|23
1622124600000|2021-05-27 14:10:00|2195|2189|2195.1|2189.1|2195.5|2189.5|2195|2189|8
1622124900000|2021-05-27 14:15:00|2195.3|2189.3|2197.9|2191.9|2200.3|2194.3|2195.3|2189.3|50
1622125200000|2021-05-27 14:20:00|2198.1|2192.1|2202.8|2196.8|2204|2198|2198.1|2192.1|89
1622125500000|2021-05-27 14:25:00|2202.5|2196.5|2201.9|2195.9|2204.4|2198.4|2200.3|2194.3|63
1622125800000|2021-05-27 14:30:00|2202.1|2196.1|2206.1|2200.1|2206.1|2200.1|2202.1|2196.1|27
1622126100000|2021-05-27 14:35:00|2206.3|2200.3|2204.9|2198.9|2207.4|2201.4|2204.9|2198.9|39
1622126400000|2021-05-27 14:40:00|2204.8|2198.8|2203.9|2197.9|2204.8|2198.8|2203.6|2197.6|16
1622126700000|2021-05-27 14:45:00|2204.1|2198.1|2203.8|2197.8|2204.4|2198.4|2200.1|2194.1|88
1622127000000|2021-05-27 14:50:00|2203.9|2197.9|2205.5|2199.5|2205.8|2199.8|2201.3|2195.3|120
1622127300000|2021-05-27 14:55:00|2205.6|2199.6|2207.8|2201.8|2210.4|2204.4|2205.3|2199.3|131
1622127600000|2021-05-27 15:00:00|2208|2202|2203.5|2197.5|2208.6|2202.6|2203.5|2197.5|31
1622127900000|2021-05-27 15:05:00|2203.8|2197.8|2205.5|2199.5|2207.9|2201.9|2203.3|2197.3|30
1622128200000|2021-05-27 15:10:00|2205.3|2199.3|2202.3|2196.3|2208.1|2202.1|2202|2196|78
1622128500000|2021-05-27 15:15:00|2202.5|2196.5|2207.3|2201.3|2207.8|2201.8|2201.3|2195.3|126
1622128800000|2021-05-27 15:20:00|2206.4|2200.4|2205.5|2199.5|2208.4|2202.4|2205.3|2199.3|28
1622129100000|2021-05-27 15:25:00|2205.3|2199.3|2204.4|2198.4|2206.5|2200.5|2204.4|2198.4|28
1622129400000|2021-05-27 15:30:00|2204.5|2198.5|2205.8|2199.8|2206|2200|2204.4|2198.4|17
1622129700000|2021-05-27 15:35:00|2206|2200|2207.6|2201.6|2208.3|2202.3|2206|2200|18
1622130000000|2021-05-27 15:40:00|2207.8|2201.8|2209.3|2203.3|2209.4|2203.4|2207.5|2201.5|65
1622130300000|2021-05-27 15:45:00|2209.4|2203.4|2205.4|2199.4|2209.8|2203.8|2205.4|2199.4|45
1622130600000|2021-05-27 15:50:00|2206|2200|2206.5|2200.5|2206.8|2200.8|2206|2200|3
1622130900000|2021-05-27 15:55:00|2206.8|2200.8|2207.5|2201.5|2207.5|2201.5|2206.8|2200.8|8
1622131200000|2021-05-27 16:00:00|2207.3|2201.3|2207.8|2201.8|2207.8|2201.8|2207.3|2201.3|2
1622131500000|2021-05-27 16:05:00|2207.5|2201.5|2207.5|2201.5|2208|2202|2207.5|2201.5|3
1622131800000|2021-05-27 16:10:00|2207.3|2201.3|2207.5|2201.5|2207.5|2201.5|2207|2201|6
1622132100000|2021-05-27 16:15:00|2207.8|2201.8|2206.9|2200.9|2208|2202|2206.9|2200.9|12
1622132400000|2021-05-27 16:20:00|2207|2201|2206.5|2200.5|2207|2201|2206.4|2200.4|10
1622132700000|2021-05-27 16:25:00|2206.8|2200.8|2206|2200|2206.8|2200.8|2205.6|2199.6|20
1622133000000|2021-05-27 16:30:00|2206.3|2200.3|2206.3|2200.3|2206.5|2200.5|2206|2200|5
1622133300000|2021-05-27 16:35:00|2206.1|2200.1|2206.3|2200.3|2206.3|2200.3|2205.8|2199.8|11
1622133600000|2021-05-27 16:40:00|2206.8|2200.8|2210.9|2204.9|2210.9|2204.9|2206.8|2200.8|19
1622133900000|2021-05-27 16:45:00|2209.8|2203.8|2209.9|2203.9|2211|2205|2209|2203|26
1622134200000|2021-05-27 16:50:00|2209.3|2203.3|2209.1|2203.1|2211.3|2205.3|2208.8|2202.8|34
1622134500000|2021-05-27 16:55:00|2208.9|2202.9|2208.8|2202.8|2208.9|2202.9|2207|2201|12
1622160000000|2021-05-28 00:00:00|2209.3|2203.3|2207.3|2201.3|2209.3|2203.3|2207.1|2201.1|4
1622160300000|2021-05-28 00:05:00|2207.4|2201.4|2207.3|2201.3|2207.4|2201.4|2207.1|2201.1|4
1622160600000|2021-05-28 00:10:00|2207.4|2201.4|2207.5|2201.5|2207.5|2201.5|2207.4|2201.4|2
1622161800000|2021-05-28 00:30:00|2207.9|2201.9|2209.1|2203.1|2209.5|2203.5|2207.9|2201.9|6
1622162100000|2021-05-28 00:35:00|2208.9|2202.9|2210.8|2204.8|2210.8|2204.8|2208.4|2202.4|9
1622162400000|2021-05-28 00:40:00|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1622163600000|2021-05-28 01:00:00|2210.4|2204.4|2205.5|2199.5|2210.4|2204.4|2205.3|2199.3|72
1622163900000|2021-05-28 01:05:00|2206|2200|2207.3|2201.3|2207.9|2201.9|2205.4|2199.4|37
1622164200000|2021-05-28 01:10:00|2207.6|2201.6|2207.6|2201.6|2207.9|2201.9|2207.4|2201.4|7
1622164500000|2021-05-28 01:15:00|2207.4|2201.4|2207.1|2201.1|2207.4|2201.4|2207.1|2201.1|4
1622164800000|2021-05-28 01:20:00|2207.3|2201.3|2206.1|2200.1|2207.5|2201.5|2206.1|2200.1|17
1622165100000|2021-05-28 01:25:00|2206.3|2200.3|2206.6|2200.6|2206.8|2200.8|2205.1|2199.1|27
1622165400000|2021-05-28 01:30:00|2206.5|2200.5|2206.8|2200.8|2207|2201|2206.5|2200.5|7
1622165700000|2021-05-28 01:35:00|2206.9|2200.9|2207.5|2201.5|2207.5|2201.5|2206.8|2200.8|10
1622166000000|2021-05-28 01:40:00|2207.6|2201.6|2207.8|2201.8|2208|2202|2207.6|2201.6|13
1622166300000|2021-05-28 01:45:00|2207.6|2201.6|2209.6|2203.6|2209.6|2203.6|2207.6|2201.6|20
1622166600000|2021-05-28 01:50:00|2209.5|2203.5|2207.4|2201.4|2209.5|2203.5|2207.4|2201.4|30
1622166900000|2021-05-28 01:55:00|2207.1|2201.1|2206.4|2200.4|2207.1|2201.1|2205.6|2199.6|5
1622167200000|2021-05-28 02:00:00|2206.6|2200.6|2208.6|2202.6|2208.9|2202.9|2206.6|2200.6|16
1622167500000|2021-05-28 02:05:00|2208.9|2202.9|2208.6|2202.6|2210.3|2204.3|2208.6|2202.6|12
1622169300000|2021-05-28 02:35:00|2208.9|2202.9|2208.6|2202.6|2208.9|2202.9|2208.6|2202.6|2
1622169600000|2021-05-28 02:40:00|2208.8|2202.8|2208.8|2202.8|2208.9|2202.9|2208.8|2202.8|3
1622169900000|2021-05-28 02:45:00|2208.9|2202.9|2208.9|2202.9|2209|2203|2208.9|2202.9|3
1622170200000|2021-05-28 02:50:00|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2208.9|2202.9|7
1622170500000|2021-05-28 02:55:00|2208.9|2202.9|2209.4|2203.4|2209.4|2203.4|2208.9|2202.9|11
1622170800000|2021-05-28 03:00:00|2209.6|2203.6|2210.4|2204.4|2212.3|2206.3|2209.4|2203.4|38
1622171100000|2021-05-28 03:05:00|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1622171400000|2021-05-28 03:10:00|2210.3|2204.3|2210.1|2204.1|2210.3|2204.3|2210.1|2204.1|2
1622171700000|2021-05-28 03:15:00|2210.4|2204.4|2211.1|2205.1|2211.1|2205.1|2210.4|2204.4|13
1622172000000|2021-05-28 03:20:00|2211.4|2205.4|2213.3|2207.3|2214.1|2208.1|2211.4|2205.4|27
1622172300000|2021-05-28 03:25:00|2213.1|2207.1|2212.6|2206.6|2213.3|2207.3|2212.6|2206.6|14
1622172600000|2021-05-28 03:30:00|2213.1|2207.1|2213.9|2207.9|2213.9|2207.9|2213.1|2207.1|3
1622172900000|2021-05-28 03:35:00|2214.1|2208.1|2213.9|2207.9|2214.1|2208.1|2213.8|2207.8|8
1622173200000|2021-05-28 03:40:00|2214.1|2208.1|2213.8|2207.8|2214.1|2208.1|2213.4|2207.4|7
1622173500000|2021-05-28 03:45:00|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.1|2207.1|5
1622173800000|2021-05-28 03:50:00|2214.6|2208.6|2213.8|2207.8|2214.6|2208.6|2213.8|2207.8|6
1622174100000|2021-05-28 03:55:00|2214|2208|2214.1|2208.1|2214.1|2208.1|2214|2208|2
1622174400000|2021-05-28 04:00:00|2214.4|2208.4|2213.8|2207.8|2214.4|2208.4|2213.6|2207.6|5
1622174700000|2021-05-28 04:05:00|2214.1|2208.1|2213.9|2207.9|2214.1|2208.1|2213.9|2207.9|2
1622175900000|2021-05-28 04:25:00|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1622176200000|2021-05-28 04:30:00|2214.4|2208.4|2214.4|2208.4|2215.1|2209.1|2214.3|2208.3|7
1622176500000|2021-05-28 04:35:00|2214.1|2208.1|2213.5|2207.5|2214.1|2208.1|2213.5|2207.5|3
1622176800000|2021-05-28 04:40:00|2213.9|2207.9|2213.5|2207.5|2213.9|2207.9|2213.5|2207.5|2
1622177100000|2021-05-28 04:45:00|2213.8|2207.8|2213.5|2207.5|2213.8|2207.8|2213.5|2207.5|2
1622177400000|2021-05-28 04:50:00|2213.9|2207.9|2213.5|2207.5|2213.9|2207.9|2213.5|2207.5|2
1622177700000|2021-05-28 04:55:00|2213.9|2207.9|2213.9|2207.9|2214.3|2208.3|2213.5|2207.5|7
1622178000000|2021-05-28 05:00:00|2214.1|2208.1|2215|2209|2215|2209|2214.1|2208.1|8
1622178300000|2021-05-28 05:05:00|2214.8|2208.8|2214.9|2208.9|2215.1|2209.1|2214.8|2208.8|3
1622178600000|2021-05-28 05:10:00|2214.5|2208.5|2214.9|2208.9|2215.1|2209.1|2213.9|2207.9|15
1622178900000|2021-05-28 05:15:00|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1622179200000|2021-05-28 05:20:00|2214.5|2208.5|2214.6|2208.6|2214.6|2208.6|2213.9|2207.9|6
1622179500000|2021-05-28 05:25:00|2214.9|2208.9|2215.9|2209.9|2216|2210|2214.9|2208.9|7
1622179800000|2021-05-28 05:30:00|2215.5|2209.5|2213.9|2207.9|2215.5|2209.5|2213.1|2207.1|24
1622180100000|2021-05-28 05:35:00|2213.6|2207.6|2212.9|2206.9|2213.6|2207.6|2212.4|2206.4|12
1622180400000|2021-05-28 05:40:00|2212.1|2206.1|2210.9|2204.9|2212.6|2206.6|2210.6|2204.6|12
1622180700000|2021-05-28 05:45:00|2211|2205|2211.8|2205.8|2212.5|2206.5|2211|2205|26
1622181000000|2021-05-28 05:50:00|2211.6|2205.6|2210.6|2204.6|2212.1|2206.1|2210.6|2204.6|31
1622181300000|2021-05-28 05:55:00|2210.4|2204.4|2209.9|2203.9|2211.6|2205.6|2208.8|2202.8|32
1622181600000|2021-05-28 06:00:00|2209.6|2203.6|2209.4|2203.4|2210.6|2204.6|2208.9|2202.9|25
1622181900000|2021-05-28 06:05:00|2208.9|2202.9|2206.4|2200.4|2209.3|2203.3|2205.6|2199.6|32
1622182200000|2021-05-28 06:10:00|2206.6|2200.6|2207.6|2201.6|2207.6|2201.6|2206.3|2200.3|14
1622182500000|2021-05-28 06:15:00|2207.3|2201.3|2205.5|2199.5|2207.3|2201.3|2204.9|2198.9|23
1622182800000|2021-05-28 06:20:00|2205.9|2199.9|2208.6|2202.6|2208.6|2202.6|2205.9|2199.9|12
1622183100000|2021-05-28 06:25:00|2208.9|2202.9|2210.4|2204.4|2210.4|2204.4|2207.9|2201.9|23
1622183400000|2021-05-28 06:30:00|2210.1|2204.1|2209.8|2203.8|2210.9|2204.9|2208.4|2202.4|32
1622183700000|2021-05-28 06:35:00|2209.5|2203.5|2209|2203|2211.4|2205.4|2209|2203|22
1622184000000|2021-05-28 06:40:00|2208.9|2202.9|2209.4|2203.4|2209.4|2203.4|2208.9|2202.9|16
1622184300000|2021-05-28 06:45:00|2209.1|2203.1|2208.5|2202.5|2210.9|2204.9|2208.3|2202.3|30
1622184600000|2021-05-28 06:50:00|2208.1|2202.1|2209.4|2203.4|2209.4|2203.4|2207.8|2201.8|34
1622184900000|2021-05-28 06:55:00|2209.3|2203.3|2208|2202|2210.4|2204.4|2208|2202|28
1622185200000|2021-05-28 07:00:00|2208.1|2202.1|2208.8|2202.8|2209.3|2203.3|2206.8|2200.8|23
1622185500000|2021-05-28 07:05:00|2209|2203|2210.4|2204.4|2211.3|2205.3|2208.8|2202.8|25
1622185800000|2021-05-28 07:10:00|2210.5|2204.5|2209.8|2203.8|2211.8|2205.8|2209.4|2203.4|33
1622186100000|2021-05-28 07:15:00|2209.6|2203.6|2210.3|2204.3|2210.3|2204.3|2208.4|2202.4|34
1622186400000|2021-05-28 07:20:00|2210|2204|2207.9|2201.9|2211.1|2205.1|2206.6|2200.6|41
1622186700000|2021-05-28 07:25:00|2207.8|2201.8|2210.3|2204.3|2210.8|2204.8|2206.8|2200.8|29
1622187000000|2021-05-28 07:30:00|2210|2204|2211.5|2205.5|2211.9|2205.9|2208.5|2202.5|41
1622187300000|2021-05-28 07:35:00|2211.8|2205.8|2210.9|2204.9|2212.8|2206.8|2210.9|2204.9|16
1622187600000|2021-05-28 07:40:00|2211|2205|2212.3|2206.3|2213.3|2207.3|2211|2205|21
1622187900000|2021-05-28 07:45:00|2212.5|2206.5|2213.8|2207.8|2215.5|2209.5|2212.5|2206.5|22
1622188200000|2021-05-28 07:50:00|2213.5|2207.5|2211.8|2205.8|2213.5|2207.5|2210.3|2204.3|30
1622188500000|2021-05-28 07:55:00|2212|2206|2211.8|2205.8|2212|2206|2211|2205|22
1622188800000|2021-05-28 08:00:00|2211.5|2205.5|2210.8|2204.8|2212.4|2206.4|2210.3|2204.3|29
1622189100000|2021-05-28 08:05:00|2211|2205|2211.5|2205.5|2211.5|2205.5|2210.8|2204.8|7
1622189400000|2021-05-28 08:10:00|2211.6|2205.6|2213.3|2207.3|2213.4|2207.4|2211.6|2205.6|20
1622189700000|2021-05-28 08:15:00|2213.1|2207.1|2213.6|2207.6|2213.6|2207.6|2211.5|2205.5|38
1622190000000|2021-05-28 08:20:00|2213.8|2207.8|2215.4|2209.4|2216.1|2210.1|2213.8|2207.8|21
1622190300000|2021-05-28 08:25:00|2215.1|2209.1|2216.1|2210.1|2216.1|2210.1|2213.8|2207.8|20
1622190600000|2021-05-28 08:30:00|2216.3|2210.3|2213.8|2207.8|2216.3|2210.3|2213.4|2207.4|17
1622190900000|2021-05-28 08:35:00|2213|2207|2213.3|2207.3|2213.3|2207.3|2211|2205|13
1622191200000|2021-05-28 08:40:00|2213.4|2207.4|2212.9|2206.9|2213.8|2207.8|2212.6|2206.6|15
1622191500000|2021-05-28 08:45:00|2212.6|2206.6|2213.3|2207.3|2213.3|2207.3|2209.9|2203.9|19
1622191800000|2021-05-28 08:50:00|2213.4|2207.4|2210.1|2204.1|2213.4|2207.4|2209.8|2203.8|16
1622192100000|2021-05-28 08:55:00|2210|2204|2211.4|2205.4|2211.4|2205.4|2210|2204|16
1622192400000|2021-05-28 09:00:00|2211.3|2205.3|2210.6|2204.6|2211.3|2205.3|2210.6|2204.6|4
1622192700000|2021-05-28 09:05:00|2210.9|2204.9|2210.8|2204.8|2211.5|2205.5|2210.5|2204.5|15
1622193000000|2021-05-28 09:10:00|2210.9|2204.9|2211.1|2205.1|2211.3|2205.3|2210|2204|19
1622193300000|2021-05-28 09:15:00|2211|2205|2210|2204|2211.3|2205.3|2208.5|2202.5|27
1622193600000|2021-05-28 09:20:00|2209.8|2203.8|2205.6|2199.6|2209.8|2203.8|2205.6|2199.6|13
1622193900000|2021-05-28 09:25:00|2205.5|2199.5|2204.6|2198.6|2206|2200|2204.6|2198.6|11
1622194200000|2021-05-28 09:30:00|2204.5|2198.5|2204.5|2198.5|2204.6|2198.6|2203.9|2197.9|13
1622194500000|2021-05-28 09:35:00|2204.8|2198.8|2205.5|2199.5|2205.8|2199.8|2204.8|2198.8|5
1622194800000|2021-05-28 09:40:00|2205.8|2199.8|2204.5|2198.5|2205.8|2199.8|2203.6|2197.6|16
1622195100000|2021-05-28 09:45:00|2204.3|2198.3|2203.5|2197.5|2204.3|2198.3|2203.5|2197.5|2
1622195400000|2021-05-28 09:50:00|2203.4|2197.4|2201.5|2195.5|2203.4|2197.4|2201.5|2195.5|8
1622195700000|2021-05-28 09:55:00|2201.3|2195.3|2203|2197|2203|2197|2201|2195|8
1622196000000|2021-05-28 10:00:00|2202.9|2196.9|2202|2196|2202.9|2196.9|2201.9|2195.9|9
1622196300000|2021-05-28 10:05:00|2201.8|2195.8|2202.4|2196.4|2202.4|2196.4|2201.8|2195.8|3
1622196600000|2021-05-28 10:10:00|2202|2196|2203.9|2197.9|2204.3|2198.3|2202|2196|11
1622196900000|2021-05-28 10:15:00|2203.8|2197.8|2202.4|2196.4|2203.8|2197.8|2202.3|2196.3|9
1622197200000|2021-05-28 10:20:00|2202.8|2196.8|2205.1|2199.1|2205.4|2199.4|2202.8|2196.8|15
1622197500000|2021-05-28 10:25:00|2205|2199|2203.3|2197.3|2205|2199|2203.3|2197.3|5
1622197800000|2021-05-28 10:30:00|2202.5|2196.5|2202|2196|2202.5|2196.5|2201.3|2195.3|14
1622198100000|2021-05-28 10:35:00|2201.5|2195.5|2202|2196|2202.3|2196.3|2201.5|2195.5|6
1622198400000|2021-05-28 10:40:00|2201.8|2195.8|2200.5|2194.5|2201.8|2195.8|2200.5|2194.5|2
1622198700000|2021-05-28 10:45:00|2200|2194|2200.5|2194.5|2200.5|2194.5|2199.3|2193.3|12
1622199000000|2021-05-28 10:50:00|2200.4|2194.4|2198.8|2192.8|2200.4|2194.4|2198.8|2192.8|14
1622199300000|2021-05-28 10:55:00|2199|2193|2197.1|2191.1|2200|2194|2197.1|2191.1|15
1622199600000|2021-05-28 11:00:00|2197.3|2191.3|2196.8|2190.8|2197.5|2191.5|2196.8|2190.8|9
1622199900000|2021-05-28 11:05:00|2197|2191|2197.5|2191.5|2197.5|2191.5|2197|2191|3
1622200200000|2021-05-28 11:10:00|2197.4|2191.4|2195.5|2189.5|2197.4|2191.4|2195.3|2189.3|14
1622200500000|2021-05-28 11:15:00|2195.3|2189.3|2196.6|2190.6|2196.6|2190.6|2195|2189|12
1622200800000|2021-05-28 11:20:00|2196.5|2190.5|2196.5|2190.5|2197.3|2191.3|2196.5|2190.5|8
1622201100000|2021-05-28 11:25:00|2197|2191|2197.1|2191.1|2197.8|2191.8|2197|2191|5
1622201400000|2021-05-28 11:30:00|2197.4|2191.4|2199|2193|2200.6|2194.6|2197.4|2191.4|23
1622201700000|2021-05-28 11:35:00|2199.3|2193.3|2203.8|2197.8|2203.8|2197.8|2199.3|2193.3|11
1622202000000|2021-05-28 11:40:00|2203.5|2197.5|2202.3|2196.3|2204|2198|2202.3|2196.3|14
1622202300000|2021-05-28 11:45:00|2202.6|2196.6|2206.1|2200.1|2206.4|2200.4|2202.6|2196.6|88
1622202600000|2021-05-28 11:50:00|2206.4|2200.4|2206.8|2200.8|2208|2202|2205.8|2199.8|33
1622202900000|2021-05-28 11:55:00|2205.9|2199.9|2198.8|2192.8|2205.9|2199.9|2198.5|2192.5|51
1622203200000|2021-05-28 12:00:00|2198.5|2192.5|2202.3|2196.3|2202.3|2196.3|2198.5|2192.5|30
1622203500000|2021-05-28 12:05:00|2202.1|2196.1|2198.8|2192.8|2202.1|2196.1|2198.8|2192.8|19
1622203800000|2021-05-28 12:10:00|2198.6|2192.6|2196.3|2190.3|2198.6|2192.6|2194.8|2188.8|22
1622204100000|2021-05-28 12:15:00|2195.8|2189.8|2196|2190|2196.3|2190.3|2195.8|2189.8|9
1622204400000|2021-05-28 12:20:00|2196.3|2190.3|2197|2191|2197|2191|2196|2190|20
1622204700000|2021-05-28 12:25:00|2196.5|2190.5|2196.8|2190.8|2196.8|2190.8|2195.5|2189.5|16
1622205000000|2021-05-28 12:30:00|2196.5|2190.5|2199.3|2193.3|2200.3|2194.3|2196|2190|32
1622205300000|2021-05-28 12:35:00|2199|2193|2197.8|2191.8|2199.1|2193.1|2197.5|2191.5|9
1622205600000|2021-05-28 12:40:00|2197.9|2191.9|2200.3|2194.3|2200.4|2194.4|2197.9|2191.9|13
1622205900000|2021-05-28 12:45:00|2200|2194|2200|2194|2200.3|2194.3|2198.5|2192.5|19
1622206200000|2021-05-28 12:50:00|2199.9|2193.9|2201.5|2195.5|2201.8|2195.8|2199.8|2193.8|14
1622206500000|2021-05-28 12:55:00|2201.3|2195.3|2204|2198|2204|2198|2201|2195|22
1622206800000|2021-05-28 13:00:00|2204.1|2198.1|2208|2202|2208.4|2202.4|2203.9|2197.9|121
1622207100000|2021-05-28 13:05:00|2208.3|2202.3|2211.8|2205.8|2213.3|2207.3|2208.1|2202.1|37
1622207400000|2021-05-28 13:10:00|2211.5|2205.5|2211.8|2205.8|2212.5|2206.5|2210.9|2204.9|27
1622207700000|2021-05-28 13:15:00|2212|2206|2213.5|2207.5|2215.8|2209.8|2212|2206|55
1622208000000|2021-05-28 13:20:00|2213.4|2207.4|2211.5|2205.5|2213.5|2207.5|2211.1|2205.1|22
1622208300000|2021-05-28 13:25:00|2211.4|2205.4|2209.3|2203.3|2211.4|2205.4|2208.1|2202.1|19
1622208600000|2021-05-28 13:30:00|2209|2203|2213.9|2207.9|2213.9|2207.9|2209|2203|19
1622208900000|2021-05-28 13:35:00|2213.8|2207.8|2210.3|2204.3|2213.8|2207.8|2210.3|2204.3|14
1622209200000|2021-05-28 13:40:00|2210.5|2204.5|2208.5|2202.5|2210.8|2204.8|2208.1|2202.1|34
1622209500000|2021-05-28 13:45:00|2208.8|2202.8|2209.6|2203.6|2209.6|2203.6|2205.1|2199.1|37
1622209800000|2021-05-28 13:50:00|2209.8|2203.8|2209.8|2203.8|2210.4|2204.4|2209.4|2203.4|18
1622210100000|2021-05-28 13:55:00|2209.5|2203.5|2208.5|2202.5|2210.4|2204.4|2208.5|2202.5|13
1622210400000|2021-05-28 14:00:00|2208.6|2202.6|2211.8|2205.8|2214|2208|2208.6|2202.6|55
1622210700000|2021-05-28 14:05:00|2211.5|2205.5|2210.3|2204.3|2211.6|2205.6|2209|2203|29
1622211000000|2021-05-28 14:10:00|2210.5|2204.5|2209|2203|2210.8|2204.8|2206.4|2200.4|24
1622211300000|2021-05-28 14:15:00|2208.9|2202.9|2209.3|2203.3|2209.5|2203.5|2206.1|2200.1|31
1622211600000|2021-05-28 14:20:00|2209.1|2203.1|2207.3|2201.3|2211.3|2205.3|2207|2201|43
1622211900000|2021-05-28 14:25:00|2207.5|2201.5|2208|2202|2208|2202|2204.3|2198.3|39
1622212200000|2021-05-28 14:30:00|2208.1|2202.1|2211.6|2205.6|2212|2206|2208.1|2202.1|43
1622212500000|2021-05-28 14:35:00|2211.5|2205.5|2213|2207|2213.3|2207.3|2210.4|2204.4|24
1622212800000|2021-05-28 14:40:00|2213.3|2207.3|2212.8|2206.8|2213.9|2207.9|2212|2206|23
1622213100000|2021-05-28 14:45:00|2213|2207|2212.3|2206.3|2213|2207|2212|2206|23
1622213400000|2021-05-28 14:50:00|2212.5|2206.5|2209.3|2203.3|2213.3|2207.3|2209.3|2203.3|29
1622213700000|2021-05-28 14:55:00|2209.5|2203.5|2206.9|2200.9|2209.5|2203.5|2203.6|2197.6|82
1622214000000|2021-05-28 15:00:00|2207|2201|2209.9|2203.9|2212.3|2206.3|2207|2201|35
1622214300000|2021-05-28 15:05:00|2209.8|2203.8|2204|2198|2212|2206|2202.6|2196.6|66
1622214600000|2021-05-28 15:10:00|2204.3|2198.3|2200.1|2194.1|2204.3|2198.3|2199.5|2193.5|61
1622214900000|2021-05-28 15:15:00|2200.3|2194.3|2196.3|2190.3|2200.6|2194.6|2193.8|2187.8|188
1622215200000|2021-05-28 15:20:00|2198.9|2192.9|2200.6|2194.6|2201.4|2195.4|2197.3|2191.3|34
1622215500000|2021-05-28 15:25:00|2200.5|2194.5|2198.1|2192.1|2201.5|2195.5|2197.9|2191.9|41
1622215800000|2021-05-28 15:30:00|2198.3|2192.3|2200.9|2194.9|2201|2195|2198.3|2192.3|25
1622216100000|2021-05-28 15:35:00|2201|2195|2203.6|2197.6|2203.8|2197.8|2200.9|2194.9|28
1622216400000|2021-05-28 15:40:00|2203.8|2197.8|2201.3|2195.3|2203.8|2197.8|2199.5|2193.5|49
1622216700000|2021-05-28 15:45:00|2201|2195|2199.3|2193.3|2201|2195|2198.8|2192.8|29
1622217000000|2021-05-28 15:50:00|2199|2193|2202.4|2196.4|2202.9|2196.9|2198|2192|26
1622217300000|2021-05-28 15:55:00|2202.3|2196.3|2202.1|2196.1|2202.3|2196.3|2200.8|2194.8|23
1622217600000|2021-05-28 16:00:00|2202.3|2196.3|2201.8|2195.8|2202.5|2196.5|2200.9|2194.9|17
1622217900000|2021-05-28 16:05:00|2201.3|2195.3|2200.1|2194.1|2201.6|2195.6|2199.5|2193.5|15
1622218200000|2021-05-28 16:10:00|2200.3|2194.3|2199.4|2193.4|2200.3|2194.3|2197.5|2191.5|44
1622218500000|2021-05-28 16:15:00|2199|2193|2200.5|2194.5|2200.8|2194.8|2199|2193|16
1622218800000|2021-05-28 16:20:00|2200.8|2194.8|2200.5|2194.5|2201|2195|2200.5|2194.5|6
1622219100000|2021-05-28 16:25:00|2200.8|2194.8|2199.8|2193.8|2200.8|2194.8|2199.8|2193.8|6
1622219400000|2021-05-28 16:30:00|2199.5|2193.5|2197.8|2191.8|2199.5|2193.5|2196.8|2190.8|20
1622219700000|2021-05-28 16:35:00|2197.3|2191.3|2198.3|2192.3|2199.3|2193.3|2197|2191|13
1622220000000|2021-05-28 16:40:00|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.3|2191.3|6
1622220300000|2021-05-28 16:45:00|2198|2192|2199.5|2193.5|2201.3|2195.3|2198|2192|16
1622220600000|2021-05-28 16:50:00|2199.4|2193.4|2198.1|2192.1|2199.4|2193.4|2197.5|2191.5|11
1622220900000|2021-05-28 16:55:00|2198.3|2192.3|2199.3|2193.3|2199.3|2193.3|2197.6|2191.6|13
1622505600000|2021-06-01 00:00:00|2206.8|2200.8|2199|2193|2208.3|2202.3|2198.8|2192.8|23
1622505900000|2021-06-01 00:05:00|2200|2194|2200.8|2194.8|2200.8|2194.8|2200|2194|5
1622506200000|2021-06-01 00:10:00|2200.9|2194.9|2200.6|2194.6|2200.9|2194.9|2200.6|2194.6|2
1622507700000|2021-06-01 00:35:00|2200.4|2194.4|2200.5|2194.5|2200.5|2194.5|2200.4|2194.4|2
1622509200000|2021-06-01 01:00:00|2200|2194|2199|2193|2200.8|2194.8|2198.4|2192.4|18
1622509500000|2021-06-01 01:05:00|2199.3|2193.3|2200.4|2194.4|2200.9|2194.9|2198.9|2192.9|8
1622509800000|2021-06-01 01:10:00|2200.6|2194.6|2199.1|2193.1|2200.8|2194.8|2199.1|2193.1|9
1622510100000|2021-06-01 01:15:00|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1622510700000|2021-06-01 01:25:00|2199.1|2193.1|2199.3|2193.3|2199.9|2193.9|2199.1|2193.1|8
1622511000000|2021-06-01 01:30:00|2199.1|2193.1|2201.9|2195.9|2201.9|2195.9|2199.1|2193.1|7
1622511300000|2021-06-01 01:35:00|2202.1|2196.1|2202.1|2196.1|2202.4|2196.4|2202.1|2196.1|5
1622511600000|2021-06-01 01:40:00|2202.4|2196.4|2202.1|2196.1|2202.6|2196.6|2201.6|2195.6|13
1622511900000|2021-06-01 01:45:00|2202.4|2196.4|2203.3|2197.3|2204.3|2198.3|2202.4|2196.4|23
1622512200000|2021-06-01 01:50:00|2203.4|2197.4|2204.6|2198.6|2206.4|2200.4|2202.4|2196.4|34
1622512500000|2021-06-01 01:55:00|2204.4|2198.4|2204.9|2198.9|2205|2199|2204.4|2198.4|14
1622512800000|2021-06-01 02:00:00|2204.6|2198.6|2204.4|2198.4|2204.8|2198.8|2204.4|2198.4|7
1622513100000|2021-06-01 02:05:00|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|1
1622513700000|2021-06-01 02:15:00|2203.1|2197.1|2203.6|2197.6|2203.6|2197.6|2203.1|2197.1|3
1622514000000|2021-06-01 02:20:00|2204.6|2198.6|2206.1|2200.1|2206.1|2200.1|2204.6|2198.6|4
1622514900000|2021-06-01 02:35:00|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|1
1622515200000|2021-06-01 02:40:00|2204.9|2198.9|2206.5|2200.5|2206.6|2200.6|2204.9|2198.9|5
1622515500000|2021-06-01 02:45:00|2206.8|2200.8|2207.6|2201.6|2207.6|2201.6|2206.5|2200.5|6
1622515800000|2021-06-01 02:50:00|2207.9|2201.9|2212.9|2206.9|2212.9|2206.9|2207.9|2201.9|48
1622516100000|2021-06-01 02:55:00|2212.6|2206.6|2211.9|2205.9|2213.1|2207.1|2211.9|2205.9|6
1622516400000|2021-06-01 03:00:00|2212.1|2206.1|2214.6|2208.6|2214.6|2208.6|2212.1|2206.1|8
1622516700000|2021-06-01 03:05:00|2214.9|2208.9|2216|2210|2216|2210|2214.9|2208.9|10
1622517000000|2021-06-01 03:10:00|2215.8|2209.8|2215.1|2209.1|2215.8|2209.8|2215.1|2209.1|3
1622517300000|2021-06-01 03:15:00|2215.4|2209.4|2215.4|2209.4|2215.6|2209.6|2215.1|2209.1|8
1622517900000|2021-06-01 03:25:00|2215.1|2209.1|2215.5|2209.5|2215.5|2209.5|2215.1|2209.1|3
1622518800000|2021-06-01 03:40:00|2215.1|2209.1|2215.8|2209.8|2216.1|2210.1|2215.1|2209.1|5
1622519100000|2021-06-01 03:45:00|2215.6|2209.6|2214.9|2208.9|2215.6|2209.6|2214.6|2208.6|6
1622520000000|2021-06-01 04:00:00|2215.1|2209.1|2214.4|2208.4|2215.1|2209.1|2214.4|2208.4|4
1622521200000|2021-06-01 04:20:00|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1622521800000|2021-06-01 04:30:00|2213.9|2207.9|2212.4|2206.4|2213.9|2207.9|2212.4|2206.4|2
1622523000000|2021-06-01 04:50:00|2212.3|2206.3|2212.4|2206.4|2212.4|2206.4|2212.3|2206.3|2
1622523900000|2021-06-01 05:05:00|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|1
1622524500000|2021-06-01 05:15:00|2211.6|2205.6|2209.8|2203.8|2211.6|2205.6|2209.6|2203.6|3
1622525100000|2021-06-01 05:25:00|2209.6|2203.6|2209.3|2203.3|2209.6|2203.6|2209.3|2203.3|2
1622525400000|2021-06-01 05:30:00|2209.5|2203.5|2204.1|2198.1|2209.5|2203.5|2204.1|2198.1|43
1622525700000|2021-06-01 05:35:00|2204.3|2198.3|2204.6|2198.6|2209.1|2203.1|2204.1|2198.1|87
1622526000000|2021-06-01 05:40:00|2204.9|2198.9|2203.4|2197.4|2206.6|2200.6|2202.9|2196.9|38
1622526300000|2021-06-01 05:45:00|2204|2198|2203.6|2197.6|2205.9|2199.9|2201.6|2195.6|98
1622526600000|2021-06-01 05:50:00|2203.9|2197.9|2202.4|2196.4|2203.9|2197.9|2201.4|2195.4|35
1622526900000|2021-06-01 05:55:00|2202.5|2196.5|2203.9|2197.9|2205.6|2199.6|2202.4|2196.4|21
1622527200000|2021-06-01 06:00:00|2204|2198|2204.1|2198.1|2204.9|2198.9|2203.9|2197.9|18
1622527500000|2021-06-01 06:05:00|2203.9|2197.9|2202.1|2196.1|2203.9|2197.9|2202.1|2196.1|8
1622527800000|2021-06-01 06:10:00|2201.6|2195.6|2201.3|2195.3|2201.6|2195.6|2201.1|2195.1|12
1622528100000|2021-06-01 06:15:00|2201.1|2195.1|2202.4|2196.4|2202.6|2196.6|2201.1|2195.1|11
1622528400000|2021-06-01 06:20:00|2202.1|2196.1|2198.1|2192.1|2202.5|2196.5|2197.8|2191.8|41
1622528700000|2021-06-01 06:25:00|2198|2192|2200.6|2194.6|2200.9|2194.9|2197.8|2191.8|29
1622529000000|2021-06-01 06:30:00|2200.9|2194.9|2200.1|2194.1|2202.3|2196.3|2199.5|2193.5|21
1622529300000|2021-06-01 06:35:00|2200.3|2194.3|2202.1|2196.1|2203.1|2197.1|2199.9|2193.9|28
1622529600000|2021-06-01 06:40:00|2201.9|2195.9|2197.5|2191.5|2201.9|2195.9|2195.6|2189.6|87
1622529900000|2021-06-01 06:45:00|2197.4|2191.4|2198.9|2192.9|2199.3|2193.3|2195.5|2189.5|55
1622530200000|2021-06-01 06:50:00|2199|2193|2199.6|2193.6|2199.9|2193.9|2199|2193|3
1622530500000|2021-06-01 06:55:00|2199.8|2193.8|2201.1|2195.1|2201.8|2195.8|2199.8|2193.8|13
1622530800000|2021-06-01 07:00:00|2201.3|2195.3|2209|2203|2209|2203|2201.1|2195.1|49
1622531100000|2021-06-01 07:05:00|2208.8|2202.8|2208.3|2202.3|2208.8|2202.8|2206|2200|22
1622531400000|2021-06-01 07:10:00|2208.4|2202.4|2206.1|2200.1|2208.8|2202.8|2206.1|2200.1|15
1622531700000|2021-06-01 07:15:00|2206.3|2200.3|2204.4|2198.4|2206.3|2200.3|2203.8|2197.8|12
1622532000000|2021-06-01 07:20:00|2204.3|2198.3|2203.9|2197.9|2206.3|2200.3|2203.9|2197.9|17
1622532300000|2021-06-01 07:25:00|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2201.9|2195.9|26
1622532600000|2021-06-01 07:30:00|2203.5|2197.5|2203|2197|2203.8|2197.8|2202|2196|18
1622532900000|2021-06-01 07:35:00|2202.9|2196.9|2203.8|2197.8|2203.8|2197.8|2202.5|2196.5|9
1622533200000|2021-06-01 07:40:00|2204|2198|2207.3|2201.3|2208|2202|2204|2198|17
1622533500000|2021-06-01 07:45:00|2207.5|2201.5|2209.6|2203.6|2210.1|2204.1|2207.5|2201.5|11
1622533800000|2021-06-01 07:50:00|2209.8|2203.8|2212.5|2206.5|2212.8|2206.8|2209.8|2203.8|21
1622534100000|2021-06-01 07:55:00|2212.9|2206.9|2211|2205|2213.1|2207.1|2209.8|2203.8|24
1622534400000|2021-06-01 08:00:00|2209.3|2203.3|2207.5|2201.5|2209.3|2203.3|2207.4|2201.4|31
1622534700000|2021-06-01 08:05:00|2207.4|2201.4|2209.3|2203.3|2209.3|2203.3|2204.5|2198.5|51
1622535000000|2021-06-01 08:10:00|2209.5|2203.5|2210.5|2204.5|2210.6|2204.6|2207.5|2201.5|47
1622535300000|2021-06-01 08:15:00|2210.8|2204.8|2203.9|2197.9|2210.8|2204.8|2203.5|2197.5|44
1622535600000|2021-06-01 08:20:00|2203.8|2197.8|2205|2199|2205.3|2199.3|2201.3|2195.3|28
1622535900000|2021-06-01 08:25:00|2205.3|2199.3|2205.5|2199.5|2205.8|2199.8|2204.5|2198.5|16
1622536200000|2021-06-01 08:30:00|2205.8|2199.8|2203.8|2197.8|2205.8|2199.8|2202.5|2196.5|44
1622536500000|2021-06-01 08:35:00|2203.5|2197.5|2201|2195|2203.5|2197.5|2200.8|2194.8|34
1622536800000|2021-06-01 08:40:00|2201.3|2195.3|2203.8|2197.8|2203.9|2197.9|2201.3|2195.3|10
1622537100000|2021-06-01 08:45:00|2203.6|2197.6|2197.8|2191.8|2203.6|2197.6|2197.4|2191.4|33
1622537400000|2021-06-01 08:50:00|2197.5|2191.5|2202.1|2196.1|2202.5|2196.5|2194|2188|36
1622537700000|2021-06-01 08:55:00|2202|2196|2201.8|2195.8|2203.4|2197.4|2201.3|2195.3|32
1622538000000|2021-06-01 09:00:00|2202|2196|2203.6|2197.6|2203.8|2197.8|2201.1|2195.1|21
1622538300000|2021-06-01 09:05:00|2203.9|2197.9|2204.6|2198.6|2204.6|2198.6|2203|2197|12
1622538600000|2021-06-01 09:10:00|2204.8|2198.8|2203.3|2197.3|2206.1|2200.1|2203.1|2197.1|20
1622538900000|2021-06-01 09:15:00|2203|2197|2204.3|2198.3|2205.8|2199.8|2203|2197|19
1622539200000|2021-06-01 09:20:00|2204.4|2198.4|2205.3|2199.3|2205.8|2199.8|2204.4|2198.4|10
1622539500000|2021-06-01 09:25:00|2205.1|2199.1|2202.3|2196.3|2205.1|2199.1|2201.5|2195.5|16
1622539800000|2021-06-01 09:30:00|2202|2196|2202.5|2196.5|2202.5|2196.5|2201.8|2195.8|5
1622540100000|2021-06-01 09:35:00|2202.3|2196.3|2202.4|2196.4|2202.4|2196.4|2202.1|2196.1|3
1622540400000|2021-06-01 09:40:00|2202.1|2196.1|2202|2196|2202.4|2196.4|2202|2196|8
1622540700000|2021-06-01 09:45:00|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|1
1622541000000|2021-06-01 09:50:00|2202|2196|2198.8|2192.8|2202|2196|2198.5|2192.5|11
1622541300000|2021-06-01 09:55:00|2199|2193|2198.3|2192.3|2199.4|2193.4|2198.3|2192.3|14
1622541600000|2021-06-01 10:00:00|2198|2192|2195.3|2189.3|2198.3|2192.3|2194.8|2188.8|18
1622541900000|2021-06-01 10:05:00|2195.4|2189.4|2196.4|2190.4|2197.8|2191.8|2195.4|2189.4|20
1622542200000|2021-06-01 10:10:00|2196.5|2190.5|2196.6|2190.6|2196.8|2190.8|2196.3|2190.3|9
1622542500000|2021-06-01 10:15:00|2196.5|2190.5|2193.8|2187.8|2196.5|2190.5|2193.8|2187.8|26
1622542800000|2021-06-01 10:20:00|2194.3|2188.3|2194|2188|2196.5|2190.5|2193.8|2187.8|25
1622543100000|2021-06-01 10:25:00|2193.8|2187.8|2194|2188|2194.8|2188.8|2193.8|2187.8|16
1622543400000|2021-06-01 10:30:00|2193.8|2187.8|2191.3|2185.3|2194|2188|2191|2185|20
1622543700000|2021-06-01 10:35:00|2191.1|2185.1|2190.9|2184.9|2191.1|2185.1|2188.8|2182.8|25
1622544000000|2021-06-01 10:40:00|2190.8|2184.8|2189.3|2183.3|2190.9|2184.9|2189.3|2183.3|11
1622544300000|2021-06-01 10:45:00|2189.4|2183.4|2188.9|2182.9|2189.4|2183.4|2186.5|2180.5|14
1622544600000|2021-06-01 10:50:00|2189.3|2183.3|2187.1|2181.1|2189.6|2183.6|2186.8|2180.8|14
1622544900000|2021-06-01 10:55:00|2187|2181|2185.9|2179.9|2187|2181|2185.8|2179.8|11
1622545200000|2021-06-01 11:00:00|2186|2180|2185.5|2179.5|2186.5|2180.5|2185.3|2179.3|11
1622545500000|2021-06-01 11:05:00|2185.8|2179.8|2185.6|2179.6|2186.8|2180.8|2185|2179|16
1622545800000|2021-06-01 11:10:00|2185.8|2179.8|2185.5|2179.5|2185.8|2179.8|2184.8|2178.8|10
1622546100000|2021-06-01 11:15:00|2185.4|2179.4|2185.3|2179.3|2185.8|2179.8|2185|2179|14
1622546400000|2021-06-01 11:20:00|2185.1|2179.1|2186.6|2180.6|2187.8|2181.8|2184|2178|24
1622546700000|2021-06-01 11:25:00|2186.8|2180.8|2187.4|2181.4|2189.1|2183.1|2186.8|2180.8|16
1622547000000|2021-06-01 11:30:00|2187.5|2181.5|2186.5|2180.5|2187.8|2181.8|2186.5|2180.5|23
1622547300000|2021-06-01 11:35:00|2186.8|2180.8|2186|2180|2186.8|2180.8|2185.8|2179.8|7
1622547600000|2021-06-01 11:40:00|2186.3|2180.3|2189.3|2183.3|2190.3|2184.3|2186.3|2180.3|31
1622547900000|2021-06-01 11:45:00|2189|2183|2186.5|2180.5|2189|2183|2183.3|2177.3|68
1622548200000|2021-06-01 11:50:00|2186.3|2180.3|2187.4|2181.4|2187.4|2181.4|2186|2180|33
1622548500000|2021-06-01 11:55:00|2187.1|2181.1|2187|2181|2187.5|2181.5|2186.3|2180.3|20
1622548800000|2021-06-01 12:00:00|2186.3|2180.3|2187.1|2181.1|2188|2182|2185.3|2179.3|30
1622549100000|2021-06-01 12:05:00|2187.3|2181.3|2186.5|2180.5|2187.8|2181.8|2186.1|2180.1|22
1622549400000|2021-06-01 12:10:00|2186.3|2180.3|2189.6|2183.6|2190|2184|2186|2180|22
1622549700000|2021-06-01 12:15:00|2189.4|2183.4|2187|2181|2189.4|2183.4|2186.8|2180.8|17
1622550000000|2021-06-01 12:20:00|2186.9|2180.9|2187.9|2181.9|2189|2183|2186.9|2180.9|12
1622550300000|2021-06-01 12:25:00|2188|2182|2191.5|2185.5|2192.6|2186.6|2188|2182|26
1622550600000|2021-06-01 12:30:00|2191.6|2185.6|2190.8|2184.8|2191.8|2185.8|2190.5|2184.5|28
1622550900000|2021-06-01 12:35:00|2191|2185|2190.3|2184.3|2192.3|2186.3|2190.1|2184.1|19
1622551200000|2021-06-01 12:40:00|2190|2184|2188.8|2182.8|2190|2184|2187.3|2181.3|18
1622551500000|2021-06-01 12:45:00|2188.5|2182.5|2188.3|2182.3|2189.3|2183.3|2187.5|2181.5|23
1622551800000|2021-06-01 12:50:00|2188.5|2182.5|2190.5|2184.5|2192|2186|2186.4|2180.4|46
1622552100000|2021-06-01 12:55:00|2190.3|2184.3|2188.5|2182.5|2192|2186|2188.3|2182.3|38
1622552400000|2021-06-01 13:00:00|2188.3|2182.3|2187.5|2181.5|2192.1|2186.1|2187.5|2181.5|73
1622552700000|2021-06-01 13:05:00|2187.6|2181.6|2185.9|2179.9|2189|2183|2185.9|2179.9|46
1622553000000|2021-06-01 13:10:00|2185.8|2179.8|2185.5|2179.5|2186.3|2180.3|2184.3|2178.3|33
1622553300000|2021-06-01 13:15:00|2185.3|2179.3|2188|2182|2188.3|2182.3|2185.3|2179.3|34
1622553600000|2021-06-01 13:20:00|2188.1|2182.1|2189.8|2183.8|2192|2186|2188|2182|46
1622553900000|2021-06-01 13:25:00|2190|2184|2190|2184|2190.8|2184.8|2189.8|2183.8|20
1622554200000|2021-06-01 13:30:00|2190.3|2184.3|2193|2187|2193|2187|2189.3|2183.3|47
1622554500000|2021-06-01 13:35:00|2192.8|2186.8|2196.8|2190.8|2197.3|2191.3|2191|2185|109
1622554800000|2021-06-01 13:40:00|2196.9|2190.9|2196|2190|2199.9|2193.9|2195.5|2189.5|104
1622555100000|2021-06-01 13:45:00|2196.1|2190.1|2200.9|2194.9|2203.4|2197.4|2196.1|2190.1|130
1622555400000|2021-06-01 13:50:00|2200.5|2194.5|2198.5|2192.5|2203.3|2197.3|2198.5|2192.5|106
1622555700000|2021-06-01 13:55:00|2198.4|2192.4|2201.8|2195.8|2202.3|2196.3|2195.8|2189.8|75
1622556000000|2021-06-01 14:00:00|2202|2196|2201|2195|2203.8|2197.8|2199.9|2193.9|102
1622556300000|2021-06-01 14:05:00|2201.3|2195.3|2206.5|2200.5|2206.5|2200.5|2201.3|2195.3|86
1622556600000|2021-06-01 14:10:00|2206.8|2200.8|2208|2202|2208.8|2202.8|2205.8|2199.8|43
1622556900000|2021-06-01 14:15:00|2207.9|2201.9|2204.1|2198.1|2207.9|2201.9|2203.4|2197.4|58
1622557200000|2021-06-01 14:20:00|2204|2198|2199|2193|2204.1|2198.1|2198.1|2192.1|57
1622557500000|2021-06-01 14:25:00|2199.3|2193.3|2205|2199|2206.5|2200.5|2199.3|2193.3|91
1622557800000|2021-06-01 14:30:00|2204.8|2198.8|2204.9|2198.9|2207.5|2201.5|2202.9|2196.9|88
1622558100000|2021-06-01 14:35:00|2204.5|2198.5|2200.1|2194.1|2204.5|2198.5|2198.4|2192.4|67
1622558400000|2021-06-01 14:40:00|2199.8|2193.8|2201.5|2195.5|2204.3|2198.3|2199.3|2193.3|97
1622558700000|2021-06-01 14:45:00|2201.8|2195.8|2196.4|2190.4|2201.8|2195.8|2193.6|2187.6|124
1622559000000|2021-06-01 14:50:00|2196.5|2190.5|2197.8|2191.8|2199.8|2193.8|2191.9|2185.9|118
1622559300000|2021-06-01 14:55:00|2197.5|2191.5|2202|2196|2202.3|2196.3|2195.5|2189.5|94
1622559600000|2021-06-01 15:00:00|2202.1|2196.1|2204.4|2198.4|2206.6|2200.6|2200.6|2194.6|134
1622559900000|2021-06-01 15:05:00|2205.3|2199.3|2207.8|2201.8|2208.6|2202.6|2200.8|2194.8|100
1622560200000|2021-06-01 15:10:00|2208.5|2202.5|2210.5|2204.5|2211.8|2205.8|2207.3|2201.3|129
1622560500000|2021-06-01 15:15:00|2210.8|2204.8|2224.1|2218.1|2227.3|2221.3|2210.8|2204.8|293
1622560800000|2021-06-01 15:20:00|2223.8|2217.8|2216.8|2210.8|2223.8|2217.8|2215.5|2209.5|104
1622561100000|2021-06-01 15:25:00|2217.3|2211.3|2215.9|2209.9|2218|2212|2215.8|2209.8|71
1622561400000|2021-06-01 15:30:00|2216.1|2210.1|2213.5|2207.5|2216.6|2210.6|2213.5|2207.5|54
1622561700000|2021-06-01 15:35:00|2213.6|2207.6|2211.9|2205.9|2214.8|2208.8|2210.5|2204.5|51
1622562000000|2021-06-01 15:40:00|2211.5|2205.5|2216.5|2210.5|2216.5|2210.5|2210.5|2204.5|43
1622562300000|2021-06-01 15:45:00|2216.8|2210.8|2217.6|2211.6|2219.5|2213.5|2216.8|2210.8|41
1622562600000|2021-06-01 15:50:00|2217.8|2211.8|2216.9|2210.9|2219.4|2213.4|2216.8|2210.8|23
1622562900000|2021-06-01 15:55:00|2216.5|2210.5|2217.3|2211.3|2217.5|2211.5|2216.3|2210.3|12
1622563200000|2021-06-01 16:00:00|2217.1|2211.1|2213.8|2207.8|2217.1|2211.1|2213.8|2207.8|12
1622563500000|2021-06-01 16:05:00|2213.6|2207.6|2213.8|2207.8|2213.9|2207.9|2212.8|2206.8|11
1622563800000|2021-06-01 16:10:00|2213.9|2207.9|2214.8|2208.8|2214.8|2208.8|2213.9|2207.9|2
1622564100000|2021-06-01 16:15:00|2215.5|2209.5|2216.3|2210.3|2216.8|2210.8|2215.5|2209.5|13
1622564400000|2021-06-01 16:20:00|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|1
1622564700000|2021-06-01 16:25:00|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.1|2210.1|3
1622565000000|2021-06-01 16:30:00|2216.1|2210.1|2218.5|2212.5|2219|2213|2216|2210|29
1622565300000|2021-06-01 16:35:00|2218.4|2212.4|2217.6|2211.6|2218.5|2212.5|2216|2210|65
1622565600000|2021-06-01 16:40:00|2217.5|2211.5|2215.8|2209.8|2217.5|2211.5|2215.8|2209.8|12
1622565900000|2021-06-01 16:45:00|2216.5|2210.5|2217|2211|2217|2211|2215.8|2209.8|6
1622566500000|2021-06-01 16:55:00|2217.6|2211.6|2219.9|2213.9|2220|2214|2217.3|2211.3|20
1622592000000|2021-06-02 00:00:00|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2212.9|2206.9|3
1622592600000|2021-06-02 00:10:00|2211.6|2205.6|2210.3|2204.3|2211.6|2205.6|2210.3|2204.3|4
1622592900000|2021-06-02 00:15:00|2210.5|2204.5|2210.6|2204.6|2210.6|2204.6|2210.5|2204.5|2
1622593200000|2021-06-02 00:20:00|2211.3|2205.3|2213.4|2207.4|2214.1|2208.1|2211.3|2205.3|10
1622593500000|2021-06-02 00:25:00|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1622593800000|2021-06-02 00:30:00|2213.4|2207.4|2211.9|2205.9|2213.4|2207.4|2211.9|2205.9|5
1622594100000|2021-06-02 00:35:00|2212.1|2206.1|2212.9|2206.9|2213.8|2207.8|2211.6|2205.6|9
1622594400000|2021-06-02 00:40:00|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1622594700000|2021-06-02 00:45:00|2213.5|2207.5|2213.5|2207.5|2214|2208|2213.1|2207.1|21
1622595000000|2021-06-02 00:50:00|2213.8|2207.8|2215|2209|2216.3|2210.3|2213.4|2207.4|20
1622595300000|2021-06-02 00:55:00|2214.6|2208.6|2216.8|2210.8|2216.8|2210.8|2213.5|2207.5|13
1622595600000|2021-06-02 01:00:00|2216.6|2210.6|2217|2211|2217.5|2211.5|2215.4|2209.4|54
1622595900000|2021-06-02 01:05:00|2217.3|2211.3|2217.6|2211.6|2218.1|2212.1|2216.9|2210.9|50
1622596200000|2021-06-02 01:10:00|2217.4|2211.4|2216.4|2210.4|2217.6|2211.6|2215.8|2209.8|21
1622596500000|2021-06-02 01:15:00|2215.9|2209.9|2216.4|2210.4|2216.4|2210.4|2215.8|2209.8|8
1622596800000|2021-06-02 01:20:00|2216.6|2210.6|2215.1|2209.1|2216.6|2210.6|2213|2207|37
1622597100000|2021-06-02 01:25:00|2215.8|2209.8|2214.9|2208.9|2215.9|2209.9|2214.9|2208.9|41
1622597400000|2021-06-02 01:30:00|2215.4|2209.4|2214.9|2208.9|2215.6|2209.6|2214.8|2208.8|40
1622597700000|2021-06-02 01:35:00|2215|2209|2212.6|2206.6|2215|2209|2212.6|2206.6|37
1622598000000|2021-06-02 01:40:00|2212.3|2206.3|2210.9|2204.9|2212.9|2206.9|2208.3|2202.3|71
1622598300000|2021-06-02 01:45:00|2211.1|2205.1|2212.1|2206.1|2212.4|2206.4|2211.1|2205.1|7
1622598600000|2021-06-02 01:50:00|2212.4|2206.4|2212.6|2206.6|2213.1|2207.1|2211.6|2205.6|13
1622598900000|2021-06-02 01:55:00|2212.1|2206.1|2211.4|2205.4|2212.5|2206.5|2211.4|2205.4|21
1622599200000|2021-06-02 02:00:00|2211.6|2205.6|2211.8|2205.8|2211.8|2205.8|2211.1|2205.1|5
1622599500000|2021-06-02 02:05:00|2211.6|2205.6|2210.3|2204.3|2211.6|2205.6|2209.9|2203.9|17
1622599800000|2021-06-02 02:10:00|2209.9|2203.9|2212.1|2206.1|2212.4|2206.4|2209.9|2203.9|23
1622600100000|2021-06-02 02:15:00|2211.9|2205.9|2211.6|2205.6|2211.9|2205.9|2211.6|2205.6|2
1622600400000|2021-06-02 02:20:00|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1622600700000|2021-06-02 02:25:00|2211.1|2205.1|2211.8|2205.8|2211.8|2205.8|2210.1|2204.1|9
1622601000000|2021-06-02 02:30:00|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1622601300000|2021-06-02 02:35:00|2212.4|2206.4|2213.3|2207.3|2213.4|2207.4|2212.4|2206.4|6
1622601600000|2021-06-02 02:40:00|2213|2207|2211.9|2205.9|2213|2207|2211.9|2205.9|19
1622601900000|2021-06-02 02:45:00|2212.1|2206.1|2212.3|2206.3|2213.6|2207.6|2211.5|2205.5|53
1622602200000|2021-06-02 02:50:00|2212|2206|2211.6|2205.6|2212|2206|2211.6|2205.6|2
1622602500000|2021-06-02 02:55:00|2211.4|2205.4|2209.4|2203.4|2211.4|2205.4|2209.4|2203.4|8
1622602800000|2021-06-02 03:00:00|2209.3|2203.3|2210.9|2204.9|2210.9|2204.9|2208.4|2202.4|41
1622603100000|2021-06-02 03:05:00|2211.1|2205.1|2211.6|2205.6|2213.3|2207.3|2210.6|2204.6|132
1622603400000|2021-06-02 03:10:00|2210.9|2204.9|2210.9|2204.9|2212.4|2206.4|2209.4|2203.4|20
1622603700000|2021-06-02 03:15:00|2210.8|2204.8|2210.1|2204.1|2211.6|2205.6|2210.1|2204.1|21
1622604000000|2021-06-02 03:20:00|2209.9|2203.9|2207.1|2201.1|2209.9|2203.9|2206.9|2200.9|38
1622604300000|2021-06-02 03:25:00|2207|2201|2206.5|2200.5|2209.4|2203.4|2204.8|2198.8|70
1622604600000|2021-06-02 03:30:00|2206.9|2200.9|2208.9|2202.9|2208.9|2202.9|2206.9|2200.9|10
1622604900000|2021-06-02 03:35:00|2208.6|2202.6|2207.4|2201.4|2208.6|2202.6|2206.9|2200.9|11
1622605200000|2021-06-02 03:40:00|2207.6|2201.6|2206.6|2200.6|2207.6|2201.6|2206.6|2200.6|4
1622605500000|2021-06-02 03:45:00|2206.8|2200.8|2206.6|2200.6|2207.1|2201.1|2206.6|2200.6|4
1622605800000|2021-06-02 03:50:00|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|1
1622606100000|2021-06-02 03:55:00|2206.6|2200.6|2206.5|2200.5|2206.8|2200.8|2206.5|2200.5|4
1622606400000|2021-06-02 04:00:00|2206.6|2200.6|2205.9|2199.9|2206.8|2200.8|2205.9|2199.9|7
1622606700000|2021-06-02 04:05:00|2206.6|2200.6|2206.4|2200.4|2206.6|2200.6|2206.4|2200.4|3
1622607000000|2021-06-02 04:10:00|2206.9|2200.9|2206.9|2200.9|2207|2201|2206.8|2200.8|4
1622607600000|2021-06-02 04:20:00|2207.1|2201.1|2207.5|2201.5|2207.5|2201.5|2206.6|2200.6|4
1622607900000|2021-06-02 04:25:00|2207.4|2201.4|2206|2200|2207.4|2201.4|2206|2200|3
1622608200000|2021-06-02 04:30:00|2205.8|2199.8|2205.9|2199.9|2205.9|2199.9|2205.8|2199.8|2
1622609400000|2021-06-02 04:50:00|2205.6|2199.6|2205.9|2199.9|2205.9|2199.9|2205.6|2199.6|2
1622609700000|2021-06-02 04:55:00|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|1
1622610000000|2021-06-02 05:00:00|2205.4|2199.4|2205.9|2199.9|2205.9|2199.9|2205.4|2199.4|3
1622611800000|2021-06-02 05:30:00|2205.6|2199.6|2198.6|2192.6|2205.6|2199.6|2196.9|2190.9|157
1622612100000|2021-06-02 05:35:00|2198.9|2192.9|2199.6|2193.6|2202.1|2196.1|2198.4|2192.4|95
1622612400000|2021-06-02 05:40:00|2199.8|2193.8|2201.6|2195.6|2201.8|2195.8|2198.1|2192.1|88
1622612700000|2021-06-02 05:45:00|2201|2195|2197.9|2191.9|2201.9|2195.9|2197.6|2191.6|34
1622613000000|2021-06-02 05:50:00|2198.4|2192.4|2200.1|2194.1|2200.4|2194.4|2198.4|2192.4|8
1622613300000|2021-06-02 05:55:00|2199.6|2193.6|2196.6|2190.6|2199.8|2193.8|2196.4|2190.4|50
1622613600000|2021-06-02 06:00:00|2196.4|2190.4|2196.1|2190.1|2197.4|2191.4|2196.1|2190.1|32
1622613900000|2021-06-02 06:05:00|2195.8|2189.8|2196.9|2190.9|2197.5|2191.5|2195.8|2189.8|49
1622614200000|2021-06-02 06:10:00|2197|2191|2199.4|2193.4|2200.1|2194.1|2197|2191|26
1622614500000|2021-06-02 06:15:00|2198.8|2192.8|2197.9|2191.9|2200.6|2194.6|2197.6|2191.6|69
1622614800000|2021-06-02 06:20:00|2198.9|2192.9|2200.6|2194.6|2200.6|2194.6|2198.9|2192.9|43
1622615100000|2021-06-02 06:25:00|2201.3|2195.3|2199.3|2193.3|2201.3|2195.3|2199.3|2193.3|14
1622615400000|2021-06-02 06:30:00|2199.6|2193.6|2201.6|2195.6|2201.6|2195.6|2199.4|2193.4|16
1622616000000|2021-06-02 06:40:00|2201.8|2195.8|2201.6|2195.6|2201.8|2195.8|2201.6|2195.6|2
1622616300000|2021-06-02 06:45:00|2201.8|2195.8|2201.4|2195.4|2202.1|2196.1|2200.8|2194.8|25
1622616600000|2021-06-02 06:50:00|2201.6|2195.6|2200.6|2194.6|2202.9|2196.9|2200.3|2194.3|29
1622616900000|2021-06-02 06:55:00|2200.5|2194.5|2202.8|2196.8|2205.3|2199.3|2200.5|2194.5|51
1622617200000|2021-06-02 07:00:00|2201.5|2195.5|2212.3|2206.3|2212.6|2206.6|2201.5|2195.5|89
1622617500000|2021-06-02 07:05:00|2212.1|2206.1|2211.9|2205.9|2214.3|2208.3|2211.5|2205.5|24
1622617800000|2021-06-02 07:10:00|2212|2206|2210.5|2204.5|2212.8|2206.8|2210.5|2204.5|12
1622618100000|2021-06-02 07:15:00|2210.9|2204.9|2210.8|2204.8|2211.6|2205.6|2209.8|2203.8|23
1622618400000|2021-06-02 07:20:00|2211.3|2205.3|2212.5|2206.5|2213|2207|2209.5|2203.5|37
1622618700000|2021-06-02 07:25:00|2212.6|2206.6|2211.4|2205.4|2212.6|2206.6|2209.5|2203.5|20
1622619000000|2021-06-02 07:30:00|2212.3|2206.3|2214.8|2208.8|2214.8|2208.8|2210.4|2204.4|39
1622619300000|2021-06-02 07:35:00|2214.6|2208.6|2215.1|2209.1|2216.1|2210.1|2213.4|2207.4|20
1622619600000|2021-06-02 07:40:00|2215.3|2209.3|2215.4|2209.4|2215.5|2209.5|2214.6|2208.6|8
1622619900000|2021-06-02 07:45:00|2215.5|2209.5|2209.8|2203.8|2215.5|2209.5|2209.5|2203.5|41
1622620200000|2021-06-02 07:50:00|2210|2204|2212.5|2206.5|2213|2207|2210|2204|22
1622620500000|2021-06-02 07:55:00|2212.3|2206.3|2213.3|2207.3|2214.3|2208.3|2210.8|2204.8|35
1622620800000|2021-06-02 08:00:00|2213.5|2207.5|2212.3|2206.3|2214|2208|2211.9|2205.9|23
1622621100000|2021-06-02 08:05:00|2212|2206|2213.5|2207.5|2213.5|2207.5|2212|2206|8
1622621400000|2021-06-02 08:10:00|2213.8|2207.8|2215.9|2209.9|2216.1|2210.1|2213.8|2207.8|16
1622621700000|2021-06-02 08:15:00|2215.8|2209.8|2212|2206|2215.8|2209.8|2212|2206|28
1622622000000|2021-06-02 08:20:00|2211.8|2205.8|2209.1|2203.1|2212.5|2206.5|2209.1|2203.1|21
1622622300000|2021-06-02 08:25:00|2209.3|2203.3|2209.4|2203.4|2209.8|2203.8|2208.8|2202.8|23
1622622600000|2021-06-02 08:30:00|2209.5|2203.5|2211.8|2205.8|2211.8|2205.8|2209.5|2203.5|8
1622622900000|2021-06-02 08:35:00|2212|2206|2211|2205|2212.8|2206.8|2210.9|2204.9|14
1622623200000|2021-06-02 08:40:00|2211.3|2205.3|2212|2206|2212.6|2206.6|2211.3|2205.3|7
1622623500000|2021-06-02 08:45:00|2212.3|2206.3|2213.5|2207.5|2213.5|2207.5|2212.3|2206.3|8
1622623800000|2021-06-02 08:50:00|2213.4|2207.4|2213.1|2207.1|2213.4|2207.4|2212|2206|10
1622624100000|2021-06-02 08:55:00|2213.3|2207.3|2213|2207|2213.5|2207.5|2212.4|2206.4|13
1622624400000|2021-06-02 09:00:00|2213.1|2207.1|2213.1|2207.1|2213.4|2207.4|2212.8|2206.8|7
1622624700000|2021-06-02 09:05:00|2213.3|2207.3|2212.5|2206.5|2213.3|2207.3|2211.9|2205.9|9
1622625000000|2021-06-02 09:10:00|2212.3|2206.3|2212.5|2206.5|2212.5|2206.5|2212.3|2206.3|2
1622625300000|2021-06-02 09:15:00|2212.8|2206.8|2212.5|2206.5|2213.4|2207.4|2212.5|2206.5|7
1622625600000|2021-06-02 09:20:00|2212.3|2206.3|2212.6|2206.6|2213.5|2207.5|2212.3|2206.3|20
1622625900000|2021-06-02 09:25:00|2212.8|2206.8|2210.9|2204.9|2213.5|2207.5|2210.9|2204.9|15
1622626200000|2021-06-02 09:30:00|2210.6|2204.6|2209.5|2203.5|2210.6|2204.6|2208.9|2202.9|28
1622626500000|2021-06-02 09:35:00|2209.3|2203.3|2209.3|2203.3|2209.8|2203.8|2209|2203|7
1622626800000|2021-06-02 09:40:00|2209.5|2203.5|2209.5|2203.5|2209.8|2203.8|2209.3|2203.3|7
1622627100000|2021-06-02 09:45:00|2209.6|2203.6|2211.3|2205.3|2211.8|2205.8|2209.5|2203.5|9
1622627400000|2021-06-02 09:50:00|2211|2205|2213|2207|2213.3|2207.3|2211|2205|16
1622627700000|2021-06-02 09:55:00|2212.6|2206.6|2212.9|2206.9|2213.3|2207.3|2212.5|2206.5|12
1622628000000|2021-06-02 10:00:00|2213|2207|2213|2207|2213|2207|2212.9|2206.9|3
1622628300000|2021-06-02 10:05:00|2213.1|2207.1|2214.8|2208.8|2214.8|2208.8|2213.1|2207.1|10
1622628600000|2021-06-02 10:10:00|2214.6|2208.6|2214|2208|2215.3|2209.3|2214|2208|7
1622628900000|2021-06-02 10:15:00|2213.9|2207.9|2213.6|2207.6|2214.4|2208.4|2213.4|2207.4|15
1622629200000|2021-06-02 10:20:00|2213.5|2207.5|2214|2208|2214|2208|2212.8|2206.8|11
1622629500000|2021-06-02 10:25:00|2213.9|2207.9|2214|2208|2214.5|2208.5|2213.8|2207.8|10
1622629800000|2021-06-02 10:30:00|2213.8|2207.8|2214.3|2208.3|2214.5|2208.5|2213.6|2207.6|12
1622630100000|2021-06-02 10:35:00|2213.9|2207.9|2215.3|2209.3|2215.3|2209.3|2213.8|2207.8|23
1622630400000|2021-06-02 10:40:00|2215.5|2209.5|2217.4|2211.4|2217.5|2211.5|2215.5|2209.5|13
1622630700000|2021-06-02 10:45:00|2217.3|2211.3|2217.3|2211.3|2218|2212|2217|2211|12
1622631000000|2021-06-02 10:50:00|2217.5|2211.5|2217.3|2211.3|2219.5|2213.5|2217|2211|27
1622631300000|2021-06-02 10:55:00|2217|2211|2217.6|2211.6|2217.6|2211.6|2217|2211|9
1622631600000|2021-06-02 11:00:00|2217.3|2211.3|2218.3|2212.3|2218.5|2212.5|2216.4|2210.4|22
1622631900000|2021-06-02 11:05:00|2218.5|2212.5|2215.9|2209.9|2219|2213|2215.9|2209.9|39
1622632200000|2021-06-02 11:10:00|2216|2210|2211.9|2205.9|2216|2210|2211.6|2205.6|25
1622632500000|2021-06-02 11:15:00|2211.8|2205.8|2209.9|2203.9|2211.8|2205.8|2208.8|2202.8|21
1622632800000|2021-06-02 11:20:00|2210.1|2204.1|2210|2204|2210.4|2204.4|2209.8|2203.8|12
1622633100000|2021-06-02 11:25:00|2209.4|2203.4|2210.3|2204.3|2210.8|2204.8|2209|2203|25
1622633400000|2021-06-02 11:30:00|2210.5|2204.5|2209.8|2203.8|2210.5|2204.5|2208.6|2202.6|22
1622633700000|2021-06-02 11:35:00|2209.5|2203.5|2205.4|2199.4|2210.3|2204.3|2205.4|2199.4|22
1622634000000|2021-06-02 11:40:00|2205.1|2199.1|2208.5|2202.5|2208.5|2202.5|2204.9|2198.9|23
1622634300000|2021-06-02 11:45:00|2208.3|2202.3|2211.4|2205.4|2211.5|2205.5|2207.8|2201.8|54
1622634600000|2021-06-02 11:50:00|2211.3|2205.3|2207.6|2201.6|2211.3|2205.3|2207|2201|19
1622634900000|2021-06-02 11:55:00|2207.5|2201.5|2211|2205|2211|2205|2207.3|2201.3|23
1622635200000|2021-06-02 12:00:00|2211.3|2205.3|2212.5|2206.5|2213.8|2207.8|2208.9|2202.9|38
1622635500000|2021-06-02 12:05:00|2212.3|2206.3|2211|2205|2212.9|2206.9|2210.4|2204.4|32
1622635800000|2021-06-02 12:10:00|2211.3|2205.3|2212.4|2206.4|2213.8|2207.8|2211.3|2205.3|34
1622636100000|2021-06-02 12:15:00|2212.6|2206.6|2214.9|2208.9|2215.3|2209.3|2212.6|2206.6|28
1622636400000|2021-06-02 12:20:00|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2214.5|2208.5|27
1622636700000|2021-06-02 12:25:00|2215|2209|2215.8|2209.8|2215.8|2209.8|2214.9|2208.9|19
1622637000000|2021-06-02 12:30:00|2214.9|2208.9|2215.4|2209.4|2215.8|2209.8|2214.9|2208.9|21
1622637300000|2021-06-02 12:35:00|2215.3|2209.3|2215.6|2209.6|2216.3|2210.3|2215|2209|27
1622637600000|2021-06-02 12:40:00|2215.8|2209.8|2216|2210|2217|2211|2215.8|2209.8|21
1622637900000|2021-06-02 12:45:00|2216.3|2210.3|2214.3|2208.3|2217.1|2211.1|2214.3|2208.3|17
1622638200000|2021-06-02 12:50:00|2214|2208|2212.8|2206.8|2214|2208|2211.5|2205.5|45
1622638500000|2021-06-02 12:55:00|2213|2207|2214.8|2208.8|2215|2209|2212.5|2206.5|14
1622638800000|2021-06-02 13:00:00|2214.5|2208.5|2209.3|2203.3|2214.5|2208.5|2209|2203|143
1622639100000|2021-06-02 13:05:00|2208.5|2202.5|2207.5|2201.5|2210.9|2204.9|2205.5|2199.5|51
1622639400000|2021-06-02 13:10:00|2207.3|2201.3|2205.5|2199.5|2207.3|2201.3|2202.5|2196.5|64
1622639700000|2021-06-02 13:15:00|2205.4|2199.4|2208.6|2202.6|2209.5|2203.5|2204.3|2198.3|68
1622640000000|2021-06-02 13:20:00|2208.4|2202.4|2211.5|2205.5|2211.9|2205.9|2207|2201|54
1622640300000|2021-06-02 13:25:00|2211.3|2205.3|2211|2205|2212.4|2206.4|2210.8|2204.8|29
1622640600000|2021-06-02 13:30:00|2211.1|2205.1|2212.5|2206.5|2212.5|2206.5|2209.5|2203.5|53
1622640900000|2021-06-02 13:35:00|2212.8|2206.8|2207.8|2201.8|2213|2207|2207.6|2201.6|80
1622641200000|2021-06-02 13:40:00|2207.9|2201.9|2208|2202|2208|2202|2205.3|2199.3|86
1622641500000|2021-06-02 13:45:00|2207.8|2201.8|2208.4|2202.4|2209.3|2203.3|2207.8|2201.8|38
1622641800000|2021-06-02 13:50:00|2208.1|2202.1|2206.3|2200.3|2209.1|2203.1|2205.8|2199.8|45
1622642100000|2021-06-02 13:55:00|2206.5|2200.5|2206|2200|2206.9|2200.9|2205.5|2199.5|21
1622642400000|2021-06-02 14:00:00|2205.8|2199.8|2204.3|2198.3|2205.9|2199.9|2203.5|2197.5|24
1622642700000|2021-06-02 14:05:00|2204.5|2198.5|2207.6|2201.6|2207.8|2201.8|2204.5|2198.5|38
1622643000000|2021-06-02 14:10:00|2207.5|2201.5|2210|2204|2210|2204|2205.5|2199.5|48
1622643300000|2021-06-02 14:15:00|2209.8|2203.8|2208.5|2202.5|2209.8|2203.8|2206.5|2200.5|48
1622643600000|2021-06-02 14:20:00|2208.8|2202.8|2210.4|2204.4|2210.8|2204.8|2208.5|2202.5|25
1622643900000|2021-06-02 14:25:00|2210.3|2204.3|2212.3|2206.3|2212.5|2206.5|2208.5|2202.5|22
1622644200000|2021-06-02 14:30:00|2212.5|2206.5|2209|2203|2212.5|2206.5|2208.8|2202.8|24
1622644500000|2021-06-02 14:35:00|2209.3|2203.3|2211.3|2205.3|2211.4|2205.4|2208|2202|35
1622644800000|2021-06-02 14:40:00|2211.4|2205.4|2213.8|2207.8|2213.9|2207.9|2211.4|2205.4|58
1622645100000|2021-06-02 14:45:00|2213.9|2207.9|2210.9|2204.9|2214.5|2208.5|2210.9|2204.9|31
1622645400000|2021-06-02 14:50:00|2210.8|2204.8|2214.5|2208.5|2214.5|2208.5|2209.5|2203.5|44
1622645700000|2021-06-02 14:55:00|2214.3|2208.3|2216.3|2210.3|2216.3|2210.3|2212.5|2206.5|71
1622646000000|2021-06-02 15:00:00|2216.1|2210.1|2220.8|2214.8|2222.6|2216.6|2216.1|2210.1|91
1622646300000|2021-06-02 15:05:00|2221.3|2215.3|2221.5|2215.5|2227.3|2221.3|2220|2214|99
1622646600000|2021-06-02 15:10:00|2221.4|2215.4|2216.8|2210.8|2222.5|2216.5|2216.5|2210.5|60
1622646900000|2021-06-02 15:15:00|2217|2211|2222.3|2216.3|2224.8|2218.8|2216.8|2210.8|135
1622647200000|2021-06-02 15:20:00|2222|2216|2217.9|2211.9|2222.5|2216.5|2217.9|2211.9|51
1622647500000|2021-06-02 15:25:00|2217.6|2211.6|2218.1|2212.1|2218.4|2212.4|2215.5|2209.5|55
1622647800000|2021-06-02 15:30:00|2218.3|2212.3|2216.3|2210.3|2219.3|2213.3|2216.3|2210.3|26
1622648100000|2021-06-02 15:35:00|2216.5|2210.5|2217.5|2211.5|2217.8|2211.8|2215.9|2209.9|13
1622648400000|2021-06-02 15:40:00|2217.8|2211.8|2218.5|2212.5|2219.4|2213.4|2217|2211|22
1622648700000|2021-06-02 15:45:00|2218.6|2212.6|2215.8|2209.8|2218.6|2212.6|2215.8|2209.8|17
1622649000000|2021-06-02 15:50:00|2216|2210|2214.3|2208.3|2216|2210|2213.1|2207.1|22
1622649300000|2021-06-02 15:55:00|2214.6|2208.6|2213.5|2207.5|2214.8|2208.8|2213.5|2207.5|7
1622649600000|2021-06-02 16:00:00|2213.6|2207.6|2211.5|2205.5|2214.1|2208.1|2211.5|2205.5|20
1622649900000|2021-06-02 16:05:00|2211.8|2205.8|2211.5|2205.5|2212.3|2206.3|2210.5|2204.5|25
1622650200000|2021-06-02 16:10:00|2211|2205|2210.3|2204.3|2211.5|2205.5|2210.3|2204.3|7
1622650500000|2021-06-02 16:15:00|2209.3|2203.3|2210.9|2204.9|2211.1|2205.1|2209.3|2203.3|22
1622650800000|2021-06-02 16:20:00|2210.8|2204.8|2211.8|2205.8|2211.8|2205.8|2210.8|2204.8|12
1622651100000|2021-06-02 16:25:00|2212.4|2206.4|2212.3|2206.3|2212.6|2206.6|2212.3|2206.3|4
1622651400000|2021-06-02 16:30:00|2213.1|2207.1|2214.3|2208.3|2214.3|2208.3|2212.8|2206.8|4
1622651700000|2021-06-02 16:35:00|2214.4|2208.4|2213|2207|2215.8|2209.8|2213|2207|13
1622652000000|2021-06-02 16:40:00|2212.6|2206.6|2210.8|2204.8|2212.6|2206.6|2210.5|2204.5|8
1622652900000|2021-06-02 16:55:00|2210.9|2204.9|2217.9|2211.9|2217.9|2211.9|2210.9|2204.9|38
1622678400000|2021-06-03 00:00:00|2212.9|2206.9|2211.8|2205.8|2212.9|2206.9|2211.8|2205.8|4
1622678700000|2021-06-03 00:05:00|2212|2206|2211.3|2205.3|2212|2206|2211.3|2205.3|4
1622679000000|2021-06-03 00:10:00|2211.8|2205.8|2214.4|2208.4|2214.4|2208.4|2211.8|2205.8|8
1622680500000|2021-06-03 00:35:00|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2212.6|2206.6|4
1622680800000|2021-06-03 00:40:00|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1622681100000|2021-06-03 00:45:00|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1622681400000|2021-06-03 00:50:00|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1622681700000|2021-06-03 00:55:00|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1622682000000|2021-06-03 01:00:00|2212.6|2206.6|2211.6|2205.6|2212.6|2206.6|2211.4|2205.4|10
1622682300000|2021-06-03 01:05:00|2211.9|2205.9|2211.6|2205.6|2212|2206|2211.6|2205.6|8
1622682600000|2021-06-03 01:10:00|2211.4|2205.4|2212|2206|2212|2206|2210.9|2204.9|14
1622682900000|2021-06-03 01:15:00|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1622683200000|2021-06-03 01:20:00|2211.6|2205.6|2211.3|2205.3|2211.8|2205.8|2211.3|2205.3|13
1622683500000|2021-06-03 01:25:00|2211.6|2205.6|2209.5|2203.5|2211.6|2205.6|2209.1|2203.1|37
1622683800000|2021-06-03 01:30:00|2209.6|2203.6|2208.9|2202.9|2209.6|2203.6|2207.9|2201.9|61
1622684400000|2021-06-03 01:40:00|2209.1|2203.1|2208.5|2202.5|2209.1|2203.1|2208.1|2202.1|10
1622684700000|2021-06-03 01:45:00|2209.1|2203.1|2207.9|2201.9|2210.3|2204.3|2207.1|2201.1|51
1622685000000|2021-06-03 01:50:00|2207.6|2201.6|2204.3|2198.3|2207.6|2201.6|2204.1|2198.1|41
1622685300000|2021-06-03 01:55:00|2204.4|2198.4|2203.6|2197.6|2204.4|2198.4|2202.4|2196.4|31
1622685600000|2021-06-03 02:00:00|2203.4|2197.4|2203.9|2197.9|2203.9|2197.9|2203.4|2197.4|28
1622685900000|2021-06-03 02:05:00|2204.1|2198.1|2205.4|2199.4|2205.4|2199.4|2204.1|2198.1|7
1622686200000|2021-06-03 02:10:00|2205.6|2199.6|2206.4|2200.4|2206.4|2200.4|2205.6|2199.6|19
1622687400000|2021-06-03 02:30:00|2206.3|2200.3|2206.6|2200.6|2206.9|2200.9|2206.1|2200.1|25
1622687700000|2021-06-03 02:35:00|2206.4|2200.4|2205.9|2199.9|2206.4|2200.4|2205.3|2199.3|19
1622688000000|2021-06-03 02:40:00|2206.1|2200.1|2205.4|2199.4|2206.4|2200.4|2205.4|2199.4|19
1622688300000|2021-06-03 02:45:00|2205.6|2199.6|2206.3|2200.3|2206.6|2200.6|2204.8|2198.8|20
1622688600000|2021-06-03 02:50:00|2206.1|2200.1|2204.9|2198.9|2206.4|2200.4|2204.9|2198.9|13
1622688900000|2021-06-03 02:55:00|2205.4|2199.4|2206.6|2200.6|2207.1|2201.1|2205.4|2199.4|30
1622689200000|2021-06-03 03:00:00|2206.5|2200.5|2206.9|2200.9|2206.9|2200.9|2205.8|2199.8|17
1622689800000|2021-06-03 03:10:00|2207.6|2201.6|2207.8|2201.8|2207.9|2201.9|2207.1|2201.1|10
1622690100000|2021-06-03 03:15:00|2207.4|2201.4|2205.4|2199.4|2207.4|2201.4|2205.1|2199.1|30
1622690400000|2021-06-03 03:20:00|2205.1|2199.1|2205.9|2199.9|2207.1|2201.1|2204.9|2198.9|36
1622690700000|2021-06-03 03:25:00|2206.3|2200.3|2203.4|2197.4|2206.4|2200.4|2202.9|2196.9|38
1622691000000|2021-06-03 03:30:00|2203.6|2197.6|2203.9|2197.9|2203.9|2197.9|2203.6|2197.6|3
1622691300000|2021-06-03 03:35:00|2203.6|2197.6|2204.5|2198.5|2204.6|2198.6|2203.6|2197.6|19
1622691600000|2021-06-03 03:40:00|2204.8|2198.8|2204.9|2198.9|2205.1|2199.1|2204.8|2198.8|5
1622692200000|2021-06-03 03:50:00|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|1
1622692500000|2021-06-03 03:55:00|2206.1|2200.1|2207.3|2201.3|2207.3|2201.3|2206.1|2200.1|7
1622692800000|2021-06-03 04:00:00|2207.1|2201.1|2206.4|2200.4|2207.1|2201.1|2206.4|2200.4|6
1622693100000|2021-06-03 04:05:00|2206.3|2200.3|2206.1|2200.1|2206.3|2200.3|2205.6|2199.6|4
1622693700000|2021-06-03 04:15:00|2206|2200|2205.9|2199.9|2206|2200|2205.9|2199.9|2
1622694000000|2021-06-03 04:20:00|2206.1|2200.1|2206.9|2200.9|2206.9|2200.9|2206.1|2200.1|6
1622694300000|2021-06-03 04:25:00|2206.8|2200.8|2206.4|2200.4|2206.8|2200.8|2206.4|2200.4|3
1622694900000|2021-06-03 04:35:00|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1622695500000|2021-06-03 04:45:00|2206.9|2200.9|2207.5|2201.5|2207.5|2201.5|2206.9|2200.9|4
1622695800000|2021-06-03 04:50:00|2207.8|2201.8|2206.9|2200.9|2207.8|2201.8|2206.9|2200.9|3
1622696100000|2021-06-03 04:55:00|2206.6|2200.6|2206.1|2200.1|2206.6|2200.6|2205.6|2199.6|6
1622696400000|2021-06-03 05:00:00|2206.9|2200.9|2207.8|2201.8|2207.8|2201.8|2206.6|2200.6|4
1622696700000|2021-06-03 05:05:00|2208|2202|2208.6|2202.6|2209.1|2203.1|2208|2202|9
1622697300000|2021-06-03 05:15:00|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1622697600000|2021-06-03 05:20:00|2208|2202|2207.8|2201.8|2208.1|2202.1|2207.8|2201.8|3
1622697900000|2021-06-03 05:25:00|2207.4|2201.4|2206.4|2200.4|2207.4|2201.4|2206.4|2200.4|4
1622698200000|2021-06-03 05:30:00|2206.3|2200.3|2207.6|2201.6|2209.1|2203.1|2205.6|2199.6|61
1622698500000|2021-06-03 05:35:00|2207.4|2201.4|2204.6|2198.6|2207.4|2201.4|2204.5|2198.5|34
1622698800000|2021-06-03 05:40:00|2203.9|2197.9|2202.4|2196.4|2205.9|2199.9|2202.4|2196.4|42
1622699100000|2021-06-03 05:45:00|2202.5|2196.5|2203.6|2197.6|2204.6|2198.6|2202.5|2196.5|24
1622699400000|2021-06-03 05:50:00|2204.1|2198.1|2204.1|2198.1|2204.6|2198.6|2204.1|2198.1|25
1622699700000|2021-06-03 05:55:00|2203.9|2197.9|2204.1|2198.1|2204.1|2198.1|2203.5|2197.5|23
1622700000000|2021-06-03 06:00:00|2203.9|2197.9|2204.1|2198.1|2204.1|2198.1|2203.6|2197.6|21
1622700300000|2021-06-03 06:05:00|2203.9|2197.9|2204.8|2198.8|2205.4|2199.4|2203.8|2197.8|33
1622700600000|2021-06-03 06:10:00|2205.1|2199.1|2205.3|2199.3|2205.6|2199.6|2204.4|2198.4|41
1622700900000|2021-06-03 06:15:00|2205|2199|2205.9|2199.9|2206.4|2200.4|2204.8|2198.8|53
1622701200000|2021-06-03 06:20:00|2205.4|2199.4|2205.1|2199.1|2205.9|2199.9|2204.9|2198.9|26
1622701500000|2021-06-03 06:25:00|2203.9|2197.9|2203.6|2197.6|2206.4|2200.4|2203.6|2197.6|50
1622701800000|2021-06-03 06:30:00|2203.5|2197.5|2204.8|2198.8|2205.1|2199.1|2203.5|2197.5|56
1622702100000|2021-06-03 06:35:00|2204.9|2198.9|2205.4|2199.4|2205.4|2199.4|2203.9|2197.9|18
1622703000000|2021-06-03 06:50:00|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|1
1622703300000|2021-06-03 06:55:00|2206.3|2200.3|2204.9|2198.9|2206.8|2200.8|2204.9|2198.9|30
1622703600000|2021-06-03 07:00:00|2205|2199|2208.6|2202.6|2209.1|2203.1|2203.6|2197.6|62
1622703900000|2021-06-03 07:05:00|2208.5|2202.5|2208.8|2202.8|2209.8|2203.8|2208|2202|36
1622704200000|2021-06-03 07:10:00|2209|2203|2209.8|2203.8|2211|2205|2208.5|2202.5|18
1622704500000|2021-06-03 07:15:00|2210|2204|2212.1|2206.1|2213.5|2207.5|2210|2204|27
1622704800000|2021-06-03 07:20:00|2212.3|2206.3|2210|2204|2213.3|2207.3|2210|2204|17
1622705100000|2021-06-03 07:25:00|2210.3|2204.3|2212.9|2206.9|2214|2208|2210.3|2204.3|20
1622705400000|2021-06-03 07:30:00|2213|2207|2215.3|2209.3|2215.3|2209.3|2211.1|2205.1|24
1622705700000|2021-06-03 07:35:00|2215.5|2209.5|2215.8|2209.8|2216.3|2210.3|2214.3|2208.3|15
1622706000000|2021-06-03 07:40:00|2215.5|2209.5|2216|2210|2216.8|2210.8|2215.5|2209.5|9
1622706300000|2021-06-03 07:45:00|2215.8|2209.8|2213.5|2207.5|2215.8|2209.8|2212.5|2206.5|17
1622706600000|2021-06-03 07:50:00|2213.6|2207.6|2214.8|2208.8|2214.8|2208.8|2213.3|2207.3|12
1622706900000|2021-06-03 07:55:00|2214.6|2208.6|2213.5|2207.5|2214.6|2208.6|2213.5|2207.5|5
1622707200000|2021-06-03 08:00:00|2212.3|2206.3|2206.9|2200.9|2213|2207|2205.4|2199.4|56
1622707500000|2021-06-03 08:05:00|2207.1|2201.1|2206.8|2200.8|2207.5|2201.5|2204.9|2198.9|32
1622707800000|2021-06-03 08:10:00|2206.3|2200.3|2206|2200|2207.8|2201.8|2204.4|2198.4|28
1622708100000|2021-06-03 08:15:00|2206.3|2200.3|2205.1|2199.1|2207.5|2201.5|2205|2199|43
1622708400000|2021-06-03 08:20:00|2206.3|2200.3|2206.9|2200.9|2207.5|2201.5|2206.3|2200.3|9
1622708700000|2021-06-03 08:25:00|2207.1|2201.1|2207.4|2201.4|2208.5|2202.5|2206.1|2200.1|28
1622709000000|2021-06-03 08:30:00|2207.5|2201.5|2208.6|2202.6|2210.8|2204.8|2207.5|2201.5|19
1622709300000|2021-06-03 08:35:00|2208.5|2202.5|2211.5|2205.5|2211.5|2205.5|2208.5|2202.5|15
1622709600000|2021-06-03 08:40:00|2211.8|2205.8|2210.5|2204.5|2212.3|2206.3|2210.1|2204.1|17
1622709900000|2021-06-03 08:45:00|2210.3|2204.3|2210.8|2204.8|2211.5|2205.5|2208.1|2202.1|33
1622710200000|2021-06-03 08:50:00|2210.5|2204.5|2210.8|2204.8|2212.5|2206.5|2210.3|2204.3|25
1622710500000|2021-06-03 08:55:00|2211.5|2205.5|2214.5|2208.5|2214.5|2208.5|2211.5|2205.5|18
1622710800000|2021-06-03 09:00:00|2214.4|2208.4|2214.8|2208.8|2215.4|2209.4|2214|2208|29
1622711100000|2021-06-03 09:05:00|2215|2209|2214.3|2208.3|2215.5|2209.5|2213.8|2207.8|30
1622711400000|2021-06-03 09:10:00|2214.1|2208.1|2214.8|2208.8|2215|2209|2213.5|2207.5|19
1622711700000|2021-06-03 09:15:00|2215|2209|2214.9|2208.9|2215|2209|2214.8|2208.8|4
1622712000000|2021-06-03 09:20:00|2215|2209|2216.3|2210.3|2216.5|2210.5|2214.8|2208.8|17
1622712300000|2021-06-03 09:25:00|2216.5|2210.5|2216.6|2210.6|2216.6|2210.6|2215.6|2209.6|12
1622712600000|2021-06-03 09:30:00|2217|2211|2217.3|2211.3|2217.3|2211.3|2216.8|2210.8|6
1622712900000|2021-06-03 09:35:00|2217.5|2211.5|2217.3|2211.3|2217.5|2211.5|2216.9|2210.9|3
1622713200000|2021-06-03 09:40:00|2217|2211|2216.8|2210.8|2217.3|2211.3|2216.4|2210.4|9
1622713500000|2021-06-03 09:45:00|2217|2211|2214.5|2208.5|2217.3|2211.3|2214.3|2208.3|10
1622713800000|2021-06-03 09:50:00|2214.8|2208.8|2209|2203|2215|2209|2209|2203|35
1622714100000|2021-06-03 09:55:00|2209.3|2203.3|2209.8|2203.8|2209.8|2203.8|2209.3|2203.3|3
1622714400000|2021-06-03 10:00:00|2209.9|2203.9|2212.3|2206.3|2212.3|2206.3|2209.9|2203.9|16
1622714700000|2021-06-03 10:05:00|2212.5|2206.5|2212.1|2206.1|2215.3|2209.3|2209.4|2203.4|32
1622715000000|2021-06-03 10:10:00|2212.3|2206.3|2213|2207|2213.1|2207.1|2212.1|2206.1|11
1622715300000|2021-06-03 10:15:00|2212.9|2206.9|2213.5|2207.5|2213.8|2207.8|2212.3|2206.3|31
1622715600000|2021-06-03 10:20:00|2214|2208|2213.5|2207.5|2214.5|2208.5|2213.3|2207.3|19
1622715900000|2021-06-03 10:25:00|2214|2208|2213.1|2207.1|2214|2208|2212.3|2206.3|26
1622716200000|2021-06-03 10:30:00|2213|2207|2203.8|2197.8|2213.1|2207.1|2203.8|2197.8|36
1622716500000|2021-06-03 10:35:00|2204|2198|2197.3|2191.3|2206|2200|2197.3|2191.3|96
1622716800000|2021-06-03 10:40:00|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2191.5|2185.5|68
1622717100000|2021-06-03 10:45:00|2196.1|2190.1|2195.1|2189.1|2196.1|2190.1|2195.1|2189.1|16
1622717400000|2021-06-03 10:50:00|2194.8|2188.8|2195|2189|2196|2190|2194.8|2188.8|11
1622717700000|2021-06-03 10:55:00|2194.9|2188.9|2196.4|2190.4|2196.5|2190.5|2192.5|2186.5|39
1622718000000|2021-06-03 11:00:00|2196.3|2190.3|2191.8|2185.8|2196.6|2190.6|2191.4|2185.4|46
1622718300000|2021-06-03 11:05:00|2191.6|2185.6|2190.3|2184.3|2192.9|2186.9|2190.1|2184.1|22
1622718600000|2021-06-03 11:10:00|2190.5|2184.5|2194.1|2188.1|2195|2189|2190.5|2184.5|34
1622718900000|2021-06-03 11:15:00|2193.9|2187.9|2189.1|2183.1|2193.9|2187.9|2188.9|2182.9|11
1622719200000|2021-06-03 11:20:00|2188.8|2182.8|2187.9|2181.9|2189.5|2183.5|2187.8|2181.8|20
1622719500000|2021-06-03 11:25:00|2187.8|2181.8|2186.8|2180.8|2187.8|2181.8|2186.6|2180.6|9
1622719800000|2021-06-03 11:30:00|2186.9|2180.9|2185.1|2179.1|2186.9|2180.9|2184.1|2178.1|25
1622720100000|2021-06-03 11:35:00|2185.3|2179.3|2181.4|2175.4|2186.9|2180.9|2180.8|2174.8|33
1622720400000|2021-06-03 11:40:00|2181|2175|2176.6|2170.6|2181|2175|2176.4|2170.4|20
1622720700000|2021-06-03 11:45:00|2176.5|2170.5|2177.1|2171.1|2177.1|2171.1|2173|2167|42
1622721000000|2021-06-03 11:50:00|2177.4|2171.4|2175.6|2169.6|2178.4|2172.4|2174.1|2168.1|60
1622721300000|2021-06-03 11:55:00|2175.4|2169.4|2174.8|2168.8|2176.8|2170.8|2172.1|2166.1|48
1622721600000|2021-06-03 12:00:00|2174.6|2168.6|2174.1|2168.1|2176|2170|2172.6|2166.6|52
1622721900000|2021-06-03 12:05:00|2173.9|2167.9|2172.6|2166.6|2174.1|2168.1|2172.4|2166.4|31
1622722200000|2021-06-03 12:10:00|2172.5|2166.5|2164.6|2158.6|2172.5|2166.5|2163.3|2157.3|67
1622722500000|2021-06-03 12:15:00|2166.9|2160.9|2167.3|2161.3|2174.4|2168.4|2166.5|2160.5|101
1622722800000|2021-06-03 12:20:00|2167.5|2161.5|2168.6|2162.6|2171.6|2165.6|2167.5|2161.5|38
1622723100000|2021-06-03 12:25:00|2168.4|2162.4|2168.1|2162.1|2168.4|2162.4|2166.6|2160.6|25
1622723400000|2021-06-03 12:30:00|2167.9|2161.9|2165.1|2159.1|2170.3|2164.3|2165.1|2159.1|46
1622723700000|2021-06-03 12:35:00|2165.4|2159.4|2171.5|2165.5|2171.9|2165.9|2165.1|2159.1|50
1622724000000|2021-06-03 12:40:00|2171.8|2165.8|2171.6|2165.6|2172.6|2166.6|2170.1|2164.1|51
1622724300000|2021-06-03 12:45:00|2171.8|2165.8|2172.9|2166.9|2175.4|2169.4|2170.1|2164.1|85
1622724600000|2021-06-03 12:50:00|2173.1|2167.1|2175.3|2169.3|2176.9|2170.9|2173.1|2167.1|42
1622724900000|2021-06-03 12:55:00|2175.5|2169.5|2178.1|2172.1|2178.6|2172.6|2175.5|2169.5|24
1622725200000|2021-06-03 13:00:00|2178.4|2172.4|2178.1|2172.1|2179.4|2173.4|2173.6|2167.6|206
1622725500000|2021-06-03 13:05:00|2178|2172|2176.1|2170.1|2180.3|2174.3|2175.6|2169.6|69
1622725800000|2021-06-03 13:10:00|2175.3|2169.3|2178.9|2172.9|2178.9|2172.9|2175.1|2169.1|29
1622726100000|2021-06-03 13:15:00|2178.6|2172.6|2181.8|2175.8|2181.8|2175.8|2178.6|2172.6|40
1622726400000|2021-06-03 13:20:00|2181.6|2175.6|2178.4|2172.4|2181.6|2175.6|2178.1|2172.1|63
1622726700000|2021-06-03 13:25:00|2178.6|2172.6|2179.3|2173.3|2180.4|2174.4|2178.6|2172.6|40
1622727000000|2021-06-03 13:30:00|2179.5|2173.5|2181.8|2175.8|2181.8|2175.8|2179.1|2173.1|39
1622727300000|2021-06-03 13:35:00|2181.6|2175.6|2179.1|2173.1|2181.6|2175.6|2178.9|2172.9|22
1622727600000|2021-06-03 13:40:00|2179.3|2173.3|2172.9|2166.9|2179.5|2173.5|2172.4|2166.4|53
1622727900000|2021-06-03 13:45:00|2172.6|2166.6|2173.1|2167.1|2174|2168|2172.1|2166.1|63
1622728200000|2021-06-03 13:50:00|2172.9|2166.9|2171.6|2165.6|2174.6|2168.6|2170.6|2164.6|46
1622728500000|2021-06-03 13:55:00|2171.4|2165.4|2172|2166|2174.8|2168.8|2171|2165|50
1622728800000|2021-06-03 14:00:00|2171.9|2165.9|2172.9|2166.9|2173.1|2167.1|2170.6|2164.6|37
1622729100000|2021-06-03 14:05:00|2172.6|2166.6|2177.4|2171.4|2178.1|2172.1|2172|2166|41
1622729400000|2021-06-03 14:10:00|2177.5|2171.5|2178.9|2172.9|2180.8|2174.8|2176.8|2170.8|22
1622729700000|2021-06-03 14:15:00|2178.6|2172.6|2172.6|2166.6|2178.6|2172.6|2171.4|2165.4|25
1622730000000|2021-06-03 14:20:00|2172.4|2166.4|2176.5|2170.5|2176.5|2170.5|2172|2166|25
1622730300000|2021-06-03 14:25:00|2176.3|2170.3|2174.1|2168.1|2176.3|2170.3|2172.4|2166.4|25
1622730600000|2021-06-03 14:30:00|2173.9|2167.9|2174.5|2168.5|2174.5|2168.5|2173.8|2167.8|17
1622730900000|2021-06-03 14:35:00|2174.4|2168.4|2172.9|2166.9|2177.1|2171.1|2172|2166|37
1622731200000|2021-06-03 14:40:00|2172.6|2166.6|2171.9|2165.9|2172.6|2166.6|2171.3|2165.3|39
1622731500000|2021-06-03 14:45:00|2172|2166|2172.6|2166.6|2174.9|2168.9|2172|2166|41
1622731800000|2021-06-03 14:50:00|2172.8|2166.8|2175.4|2169.4|2175.6|2169.6|2171.9|2165.9|47
1622732100000|2021-06-03 14:55:00|2174.5|2168.5|2170.9|2164.9|2175.1|2169.1|2168.9|2162.9|59
1622732400000|2021-06-03 15:00:00|2170.8|2164.8|2167.9|2161.9|2170.8|2164.8|2166.6|2160.6|55
1622732700000|2021-06-03 15:05:00|2167.6|2161.6|2169.5|2163.5|2169.5|2163.5|2164.8|2158.8|61
1622733000000|2021-06-03 15:10:00|2169.4|2163.4|2174.8|2168.8|2174.8|2168.8|2168.4|2162.4|32
1622733300000|2021-06-03 15:15:00|2174.9|2168.9|2176.3|2170.3|2177.3|2171.3|2173.4|2167.4|114
1622733600000|2021-06-03 15:20:00|2176.1|2170.1|2174.4|2168.4|2176.1|2170.1|2172.4|2166.4|24
1622733900000|2021-06-03 15:25:00|2174.1|2168.1|2173.6|2167.6|2175|2169|2173.4|2167.4|21
1622734200000|2021-06-03 15:30:00|2173|2167|2169.6|2163.6|2173|2167|2169.6|2163.6|15
1622734500000|2021-06-03 15:35:00|2169.8|2163.8|2169.4|2163.4|2170.3|2164.3|2168.9|2162.9|15
1622734800000|2021-06-03 15:40:00|2169.6|2163.6|2174.6|2168.6|2174.6|2168.6|2169.6|2163.6|19
1622735100000|2021-06-03 15:45:00|2174.9|2168.9|2169.8|2163.8|2174.9|2168.9|2169|2163|36
1622735400000|2021-06-03 15:50:00|2169.5|2163.5|2169.1|2163.1|2170.1|2164.1|2168.3|2162.3|26
1622735700000|2021-06-03 15:55:00|2169.4|2163.4|2169.6|2163.6|2170.3|2164.3|2167.8|2161.8|35
1622736000000|2021-06-03 16:00:00|2169.5|2163.5|2169|2163|2169.6|2163.6|2168.4|2162.4|31
1622736300000|2021-06-03 16:05:00|2168.9|2162.9|2169.3|2163.3|2169.5|2163.5|2167.5|2161.5|19
1622736600000|2021-06-03 16:10:00|2169.1|2163.1|2167.6|2161.6|2169.1|2163.1|2167.4|2161.4|19
1622736900000|2021-06-03 16:15:00|2167.9|2161.9|2167.1|2161.1|2167.9|2161.9|2164.6|2158.6|26
1622737200000|2021-06-03 16:20:00|2166.9|2160.9|2167.9|2161.9|2167.9|2161.9|2166.6|2160.6|7
1622737500000|2021-06-03 16:25:00|2167.6|2161.6|2167.9|2161.9|2168.1|2162.1|2167.6|2161.6|13
1622737800000|2021-06-03 16:30:00|2168.1|2162.1|2166.8|2160.8|2168.4|2162.4|2166.6|2160.6|27
1622738100000|2021-06-03 16:35:00|2166.6|2160.6|2166.9|2160.9|2166.9|2160.9|2166.4|2160.4|7
1622738400000|2021-06-03 16:40:00|2166.6|2160.6|2166.4|2160.4|2166.6|2160.6|2166.4|2160.4|2
1622738700000|2021-06-03 16:45:00|2166.1|2160.1|2164.6|2158.6|2166.4|2160.4|2164.6|2158.6|10
1622739000000|2021-06-03 16:50:00|2164.9|2158.9|2165.6|2159.6|2165.6|2159.6|2164.9|2158.9|2
1622739300000|2021-06-03 16:55:00|2166.1|2160.1|2163.9|2157.9|2166.6|2160.6|2163.9|2157.9|18
1622764800000|2021-06-04 00:00:00|2166.3|2160.3|2166.1|2160.1|2166.3|2160.3|2166.1|2160.1|2
1622765100000|2021-06-04 00:05:00|2169.4|2163.4|2172.3|2166.3|2172.3|2166.3|2169.3|2163.3|11
1622765400000|2021-06-04 00:10:00|2172.4|2166.4|2166.1|2160.1|2172.4|2166.4|2166.1|2160.1|30
1622765700000|2021-06-04 00:15:00|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|1
1622766000000|2021-06-04 00:20:00|2165.6|2159.6|2166.6|2160.6|2166.6|2160.6|2165.6|2159.6|7
1622766300000|2021-06-04 00:25:00|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|1
1622767500000|2021-06-04 00:45:00|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|1
1622768400000|2021-06-04 01:00:00|2167.3|2161.3|2170.6|2164.6|2170.9|2164.9|2167.3|2161.3|98
1622768700000|2021-06-04 01:05:00|2170.5|2164.5|2167.5|2161.5|2170.5|2164.5|2167.4|2161.4|46
1622769000000|2021-06-04 01:10:00|2167.4|2161.4|2167.5|2161.5|2167.5|2161.5|2167.4|2161.4|2
1622769300000|2021-06-04 01:15:00|2167.4|2161.4|2166.3|2160.3|2167.4|2161.4|2166|2160|7
1622769600000|2021-06-04 01:20:00|2166.1|2160.1|2165.5|2159.5|2166.3|2160.3|2165.3|2159.3|9
1622769900000|2021-06-04 01:25:00|2165.6|2159.6|2165.9|2159.9|2166.6|2160.6|2165.5|2159.5|44
1622770200000|2021-06-04 01:30:00|2165.6|2159.6|2165.1|2159.1|2165.6|2159.6|2165.1|2159.1|6
1622770500000|2021-06-04 01:35:00|2165.3|2159.3|2165.1|2159.1|2165.9|2159.9|2164.9|2158.9|20
1622770800000|2021-06-04 01:40:00|2165.4|2159.4|2167.4|2161.4|2167.5|2161.5|2164.8|2158.8|14
1622771100000|2021-06-04 01:45:00|2167.5|2161.5|2167.4|2161.4|2167.8|2161.8|2167.4|2161.4|5
1622771400000|2021-06-04 01:50:00|2167.1|2161.1|2167.5|2161.5|2167.5|2161.5|2165.3|2159.3|15
1622771700000|2021-06-04 01:55:00|2167.6|2161.6|2167.6|2161.6|2169.8|2163.8|2167.5|2161.5|18
1622772000000|2021-06-04 02:00:00|2167.8|2161.8|2167.4|2161.4|2167.8|2161.8|2167.3|2161.3|7
1622772600000|2021-06-04 02:10:00|2167.3|2161.3|2167.4|2161.4|2167.4|2161.4|2167.3|2161.3|4
1622773200000|2021-06-04 02:20:00|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|1
1622773800000|2021-06-04 02:30:00|2167.9|2161.9|2169.1|2163.1|2169.1|2163.1|2167.4|2161.4|31
1622774100000|2021-06-04 02:35:00|2168.9|2162.9|2168.8|2162.8|2169.1|2163.1|2168.8|2162.8|7
1622774400000|2021-06-04 02:40:00|2169|2163|2170.8|2164.8|2171|2165|2169|2163|19
1622774700000|2021-06-04 02:45:00|2170.6|2164.6|2172.3|2166.3|2173|2167|2170.6|2164.6|36
1622775000000|2021-06-04 02:50:00|2172.4|2166.4|2173.3|2167.3|2173.3|2167.3|2171.8|2165.8|18
1622775300000|2021-06-04 02:55:00|2173|2167|2172.4|2166.4|2173.4|2167.4|2171.8|2165.8|25
1622775600000|2021-06-04 03:00:00|2172.1|2166.1|2172.8|2166.8|2172.9|2166.9|2171.9|2165.9|55
1622775900000|2021-06-04 03:05:00|2173.3|2167.3|2175.5|2169.5|2175.6|2169.6|2173.3|2167.3|24
1622776200000|2021-06-04 03:10:00|2174.8|2168.8|2175.8|2169.8|2176.1|2170.1|2174.8|2168.8|27
1622776500000|2021-06-04 03:15:00|2175.6|2169.6|2172.8|2166.8|2175.6|2169.6|2172.6|2166.6|44
1622776800000|2021-06-04 03:20:00|2172.9|2166.9|2173.6|2167.6|2173.6|2167.6|2172.8|2166.8|12
1622777100000|2021-06-04 03:25:00|2173.9|2167.9|2173.5|2167.5|2173.9|2167.9|2173.5|2167.5|6
1622778900000|2021-06-04 03:55:00|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1622779800000|2021-06-04 04:10:00|2173|2167|2172.8|2166.8|2173|2167|2172.8|2166.8|2
1622780400000|2021-06-04 04:20:00|2172.3|2166.3|2171.4|2165.4|2172.3|2166.3|2171.4|2165.4|4
1622782500000|2021-06-04 04:55:00|2169.8|2163.8|2169.6|2163.6|2169.8|2163.8|2169.6|2163.6|2
1622782800000|2021-06-04 05:00:00|2169.4|2163.4|2169.3|2163.3|2169.4|2163.4|2168.8|2162.8|12
1622783100000|2021-06-04 05:05:00|2169|2163|2169|2163|2169.3|2163.3|2169|2163|7
1622783700000|2021-06-04 05:15:00|2169.3|2163.3|2169.1|2163.1|2169.6|2163.6|2169|2163|7
1622784300000|2021-06-04 05:25:00|2169.4|2163.4|2170.9|2164.9|2171.3|2165.3|2169.4|2163.4|15
1622784600000|2021-06-04 05:30:00|2171.5|2165.5|2171.1|2165.1|2174.5|2168.5|2170.9|2164.9|68
1622784900000|2021-06-04 05:35:00|2171.4|2165.4|2170.6|2164.6|2171.6|2165.6|2170|2164|27
1622785200000|2021-06-04 05:40:00|2170.5|2164.5|2169.8|2163.8|2170.6|2164.6|2169.5|2163.5|36
1622785500000|2021-06-04 05:45:00|2169.6|2163.6|2169.9|2163.9|2170|2164|2169.4|2163.4|11
1622785800000|2021-06-04 05:50:00|2170.1|2164.1|2168.4|2162.4|2170.1|2164.1|2168.4|2162.4|7
1622786100000|2021-06-04 05:55:00|2168.1|2162.1|2163.5|2157.5|2168.3|2162.3|2163.5|2157.5|57
1622786400000|2021-06-04 06:00:00|2163.3|2157.3|2161.9|2155.9|2165|2159|2161.6|2155.6|79
1622786700000|2021-06-04 06:05:00|2162.5|2156.5|2160.3|2154.3|2163.4|2157.4|2158.5|2152.5|96
1622787000000|2021-06-04 06:10:00|2160.4|2154.4|2159.4|2153.4|2161|2155|2159|2153|51
1622787300000|2021-06-04 06:15:00|2159.1|2153.1|2161|2155|2161|2155|2159.1|2153.1|40
1622787600000|2021-06-04 06:20:00|2161.1|2155.1|2161.3|2155.3|2162.1|2156.1|2160.6|2154.6|24
1622787900000|2021-06-04 06:25:00|2161.4|2155.4|2158.6|2152.6|2161.4|2155.4|2158.5|2152.5|8
1622788200000|2021-06-04 06:30:00|2158.9|2152.9|2160.6|2154.6|2162.1|2156.1|2158.9|2152.9|32
1622788500000|2021-06-04 06:35:00|2160.5|2154.5|2160.6|2154.6|2163|2157|2160.4|2154.4|19
1622788800000|2021-06-04 06:40:00|2160.5|2154.5|2161.8|2155.8|2162.5|2156.5|2160.4|2154.4|32
1622789100000|2021-06-04 06:45:00|2161.6|2155.6|2158.5|2152.5|2161.8|2155.8|2158.5|2152.5|32
1622789400000|2021-06-04 06:50:00|2158.6|2152.6|2156.8|2150.8|2159.4|2153.4|2156.8|2150.8|22
1622789700000|2021-06-04 06:55:00|2156.6|2150.6|2157.4|2151.4|2159.3|2153.3|2156.4|2150.4|43
1622790000000|2021-06-04 07:00:00|2157.3|2151.3|2153.9|2147.9|2161.4|2155.4|2153.5|2147.5|54
1622790300000|2021-06-04 07:05:00|2154|2148|2154.8|2148.8|2156|2150|2154|2148|20
1622790600000|2021-06-04 07:10:00|2155|2149|2155.6|2149.6|2156.9|2150.9|2155|2149|38
1622790900000|2021-06-04 07:15:00|2155.5|2149.5|2158|2152|2158|2152|2155.5|2149.5|13
1622791200000|2021-06-04 07:20:00|2157.9|2151.9|2157.1|2151.1|2158|2152|2156.6|2150.6|22
1622791500000|2021-06-04 07:25:00|2156.6|2150.6|2157.1|2151.1|2157.1|2151.1|2156.3|2150.3|21
1622791800000|2021-06-04 07:30:00|2157.3|2151.3|2159.4|2153.4|2161.4|2155.4|2157.3|2151.3|24
1622792100000|2021-06-04 07:35:00|2159.6|2153.6|2156.9|2150.9|2159.8|2153.8|2156.6|2150.6|18
1622792400000|2021-06-04 07:40:00|2156.6|2150.6|2156.6|2150.6|2157.6|2151.6|2156.3|2150.3|14
1622792700000|2021-06-04 07:45:00|2156.9|2150.9|2156.5|2150.5|2156.9|2150.9|2155.8|2149.8|14
1622793000000|2021-06-04 07:50:00|2156.4|2150.4|2154.8|2148.8|2156.4|2150.4|2154.8|2148.8|13
1622793300000|2021-06-04 07:55:00|2154.5|2148.5|2153.9|2147.9|2154.6|2148.6|2153.6|2147.6|18
1622793600000|2021-06-04 08:00:00|2153.8|2147.8|2156.4|2150.4|2157.5|2151.5|2153.1|2147.1|24
1622793900000|2021-06-04 08:05:00|2156.5|2150.5|2159.1|2153.1|2160.3|2154.3|2156.5|2150.5|17
1622794200000|2021-06-04 08:10:00|2159|2153|2159|2153|2159.8|2153.8|2158.1|2152.1|13
1622794500000|2021-06-04 08:15:00|2158.6|2152.6|2155.9|2149.9|2158.6|2152.6|2155.8|2149.8|26
1622794800000|2021-06-04 08:20:00|2156|2150|2159.6|2153.6|2159.8|2153.8|2156|2150|21
1622795100000|2021-06-04 08:25:00|2159.8|2153.8|2161.3|2155.3|2161.3|2155.3|2159.8|2153.8|12
1622795400000|2021-06-04 08:30:00|2161.4|2155.4|2157.4|2151.4|2161.5|2155.5|2157.3|2151.3|32
1622795700000|2021-06-04 08:35:00|2157.3|2151.3|2155.6|2149.6|2157.6|2151.6|2154.4|2148.4|21
1622796000000|2021-06-04 08:40:00|2155.5|2149.5|2153.6|2147.6|2155.5|2149.5|2153.4|2147.4|31
1622796300000|2021-06-04 08:45:00|2153.5|2147.5|2150.8|2144.8|2154.8|2148.8|2150.6|2144.6|29
1622796600000|2021-06-04 08:50:00|2150.5|2144.5|2146.6|2140.6|2150.5|2144.5|2146.6|2140.6|36
1622796900000|2021-06-04 08:55:00|2146.8|2140.8|2153.1|2147.1|2153.3|2147.3|2146.3|2140.3|53
1622797200000|2021-06-04 09:00:00|2153.5|2147.5|2148|2142|2153.6|2147.6|2147.4|2141.4|60
1622797500000|2021-06-04 09:05:00|2148.1|2142.1|2147|2141|2149.5|2143.5|2145.9|2139.9|27
1622797800000|2021-06-04 09:10:00|2146.8|2140.8|2146.3|2140.3|2148.3|2142.3|2145.8|2139.8|28
1622798100000|2021-06-04 09:15:00|2145.9|2139.9|2144.6|2138.6|2145.9|2139.9|2144.6|2138.6|30
1622798400000|2021-06-04 09:20:00|2144.5|2138.5|2144|2138|2144.5|2138.5|2143.4|2137.4|22
1622798700000|2021-06-04 09:25:00|2143.9|2137.9|2141.3|2135.3|2143.9|2137.9|2139.6|2133.6|56
1622799000000|2021-06-04 09:30:00|2141|2135|2137.9|2131.9|2141|2135|2136.9|2130.9|50
1622799300000|2021-06-04 09:35:00|2138.1|2132.1|2136.5|2130.5|2138.8|2132.8|2136.4|2130.4|34
1622799600000|2021-06-04 09:40:00|2136.3|2130.3|2137|2131|2137.1|2131.1|2134.5|2128.5|25
1622799900000|2021-06-04 09:45:00|2136.9|2130.9|2139.6|2133.6|2139.8|2133.8|2135.8|2129.8|29
1622800200000|2021-06-04 09:50:00|2139.4|2133.4|2137.8|2131.8|2140.5|2134.5|2137.4|2131.4|30
1622800500000|2021-06-04 09:55:00|2137.6|2131.6|2139.4|2133.4|2139.5|2133.5|2137.4|2131.4|23
1622800800000|2021-06-04 10:00:00|2139.3|2133.3|2138.9|2132.9|2140.3|2134.3|2137.4|2131.4|40
1622801100000|2021-06-04 10:05:00|2138.1|2132.1|2139.6|2133.6|2141.8|2135.8|2137.5|2131.5|40
1622801400000|2021-06-04 10:10:00|2140.1|2134.1|2141.8|2135.8|2141.8|2135.8|2140|2134|28
1622801700000|2021-06-04 10:15:00|2141.5|2135.5|2138.1|2132.1|2141.5|2135.5|2138.1|2132.1|30
1622802000000|2021-06-04 10:20:00|2137.9|2131.9|2139.4|2133.4|2139.4|2133.4|2137.4|2131.4|25
1622802300000|2021-06-04 10:25:00|2139.3|2133.3|2141.9|2135.9|2142.1|2136.1|2137.8|2131.8|38
1622802600000|2021-06-04 10:30:00|2141.8|2135.8|2139.5|2133.5|2141.8|2135.8|2139.3|2133.3|33
1622802900000|2021-06-04 10:35:00|2139.1|2133.1|2138.4|2132.4|2139.1|2133.1|2137.5|2131.5|24
1622803200000|2021-06-04 10:40:00|2138.1|2132.1|2140.9|2134.9|2141.6|2135.6|2138.1|2132.1|30
1622803500000|2021-06-04 10:45:00|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140|2134|13
1622803800000|2021-06-04 10:50:00|2141.5|2135.5|2141.5|2135.5|2142.4|2136.4|2141.5|2135.5|24
1622804100000|2021-06-04 10:55:00|2141.9|2135.9|2140.6|2134.6|2141.9|2135.9|2140.6|2134.6|11
1622804400000|2021-06-04 11:00:00|2140.4|2134.4|2140.4|2134.4|2140.6|2134.6|2140.4|2134.4|5
1622804700000|2021-06-04 11:05:00|2140.6|2134.6|2140.4|2134.4|2140.8|2134.8|2140.4|2134.4|5
1622805000000|2021-06-04 11:10:00|2140.5|2134.5|2140.9|2134.9|2140.9|2134.9|2140.1|2134.1|4
1622805300000|2021-06-04 11:15:00|2141.1|2135.1|2140.4|2134.4|2141.3|2135.3|2140.4|2134.4|5
1622805600000|2021-06-04 11:20:00|2140.6|2134.6|2141.9|2135.9|2141.9|2135.9|2140.6|2134.6|3
1622805900000|2021-06-04 11:25:00|2141.6|2135.6|2140.4|2134.4|2142|2136|2140.4|2134.4|7
1622806200000|2021-06-04 11:30:00|2140.6|2134.6|2139.8|2133.8|2142.3|2136.3|2139.8|2133.8|30
1622806500000|2021-06-04 11:35:00|2139.6|2133.6|2142.1|2136.1|2142.4|2136.4|2139.4|2133.4|15
1622806800000|2021-06-04 11:40:00|2142.3|2136.3|2143.5|2137.5|2145.6|2139.6|2142.1|2136.1|17
1622807100000|2021-06-04 11:45:00|2143.6|2137.6|2144.9|2138.9|2149.5|2143.5|2143.6|2137.6|138
1622807400000|2021-06-04 11:50:00|2144.8|2138.8|2142.4|2136.4|2144.9|2138.9|2140.5|2134.5|31
1622807700000|2021-06-04 11:55:00|2142.6|2136.6|2145.1|2139.1|2145.5|2139.5|2142.1|2136.1|26
1622808000000|2021-06-04 12:00:00|2144.9|2138.9|2145.1|2139.1|2146.9|2140.9|2144.1|2138.1|34
1622808300000|2021-06-04 12:05:00|2144.4|2138.4|2146.6|2140.6|2146.6|2140.6|2144|2138|31
1622808600000|2021-06-04 12:10:00|2146.4|2140.4|2145.3|2139.3|2146.4|2140.4|2143.5|2137.5|16
1622808900000|2021-06-04 12:15:00|2145.5|2139.5|2144|2138|2145.9|2139.9|2144|2138|20
1622809200000|2021-06-04 12:20:00|2144.3|2138.3|2143.6|2137.6|2144.3|2138.3|2143.6|2137.6|11
1622809500000|2021-06-04 12:25:00|2143.8|2137.8|2141.9|2135.9|2143.8|2137.8|2141.8|2135.8|14
1622809800000|2021-06-04 12:30:00|2142.5|2136.5|2156.9|2150.9|2156.9|2150.9|2142.5|2136.5|104
1622810100000|2021-06-04 12:35:00|2156.3|2150.3|2153.3|2147.3|2157.5|2151.5|2149.3|2143.3|69
1622810400000|2021-06-04 12:40:00|2153.8|2147.8|2155.8|2149.8|2156.1|2150.1|2151.3|2145.3|83
1622810700000|2021-06-04 12:45:00|2155.3|2149.3|2158|2152|2158.8|2152.8|2154|2148|90
1622811000000|2021-06-04 12:50:00|2158.4|2152.4|2157.1|2151.1|2158.4|2152.4|2155.9|2149.9|27
1622811300000|2021-06-04 12:55:00|2157.3|2151.3|2160.8|2154.8|2163.8|2157.8|2156.9|2150.9|45
1622811600000|2021-06-04 13:00:00|2161|2155|2160.6|2154.6|2162.8|2156.8|2158.8|2152.8|108
1622811900000|2021-06-04 13:05:00|2160.9|2154.9|2156.8|2150.8|2162.4|2156.4|2156.3|2150.3|60
1622812200000|2021-06-04 13:10:00|2157|2151|2158.9|2152.9|2158.9|2152.9|2156|2150|64
1622812500000|2021-06-04 13:15:00|2159|2153|2160.5|2154.5|2160.8|2154.8|2159|2153|26
1622812800000|2021-06-04 13:20:00|2161|2155|2159.1|2153.1|2161|2155|2158|2152|16
1622813100000|2021-06-04 13:25:00|2158.9|2152.9|2159.9|2153.9|2161|2155|2158|2152|16
1622813400000|2021-06-04 13:30:00|2159.8|2153.8|2158.9|2152.9|2159.8|2153.8|2156.3|2150.3|44
1622813700000|2021-06-04 13:35:00|2158.8|2152.8|2156.8|2150.8|2159.1|2153.1|2152.8|2146.8|48
1622814000000|2021-06-04 13:40:00|2156.6|2150.6|2155|2149|2158.9|2152.9|2154.9|2148.9|43
1622814300000|2021-06-04 13:45:00|2154.5|2148.5|2154.5|2148.5|2155|2149|2153|2147|40
1622814600000|2021-06-04 13:50:00|2154.6|2148.6|2154.5|2148.5|2154.9|2148.9|2152.6|2146.6|25
1622814900000|2021-06-04 13:55:00|2154.6|2148.6|2154.6|2148.6|2154.9|2148.9|2150.5|2144.5|25
1622815200000|2021-06-04 14:00:00|2155.1|2149.1|2157.4|2151.4|2158.3|2152.3|2155.1|2149.1|40
1622815500000|2021-06-04 14:05:00|2156.4|2150.4|2159.9|2153.9|2159.9|2153.9|2155.3|2149.3|39
1622815800000|2021-06-04 14:10:00|2160.6|2154.6|2160.6|2154.6|2161.6|2155.6|2160.3|2154.3|44
1622816100000|2021-06-04 14:15:00|2161|2155|2161|2155|2162|2156|2160.8|2154.8|29
1622816400000|2021-06-04 14:20:00|2161.3|2155.3|2161.9|2155.9|2161.9|2155.9|2161|2155|20
1622816700000|2021-06-04 14:25:00|2161.8|2155.8|2158.8|2152.8|2161.9|2155.9|2158.4|2152.4|23
1622817000000|2021-06-04 14:30:00|2158.9|2152.9|2159.4|2153.4|2159.8|2153.8|2158.5|2152.5|25
1622817300000|2021-06-04 14:35:00|2159.5|2153.5|2154.4|2148.4|2159.5|2153.5|2153.5|2147.5|30
1622817600000|2021-06-04 14:40:00|2154.5|2148.5|2153|2147|2154.5|2148.5|2151.5|2145.5|11
1622817900000|2021-06-04 14:45:00|2152.9|2146.9|2151.9|2145.9|2153.1|2147.1|2150.1|2144.1|22
1622818200000|2021-06-04 14:50:00|2152.5|2146.5|2154|2148|2154.5|2148.5|2152.5|2146.5|14
1622818500000|2021-06-04 14:55:00|2153.6|2147.6|2154.9|2148.9|2157.9|2151.9|2153.3|2147.3|36
1622818800000|2021-06-04 15:00:00|2155.1|2149.1|2154.9|2148.9|2160.8|2154.8|2153.9|2147.9|50
1622819100000|2021-06-04 15:05:00|2154.6|2148.6|2152|2146|2160.3|2154.3|2151.5|2145.5|65
1622819400000|2021-06-04 15:10:00|2152.3|2146.3|2142.1|2136.1|2152.4|2146.4|2142.1|2136.1|103
1622819700000|2021-06-04 15:15:00|2141.4|2135.4|2141.5|2135.5|2143.8|2137.8|2137|2131|220
1622820000000|2021-06-04 15:20:00|2141.4|2135.4|2141.9|2135.9|2143.4|2137.4|2139.9|2133.9|35
1622820300000|2021-06-04 15:25:00|2141.8|2135.8|2142.1|2136.1|2143.9|2137.9|2140.3|2134.3|47
1622820600000|2021-06-04 15:30:00|2141.9|2135.9|2145.8|2139.8|2146.8|2140.8|2141.6|2135.6|35
1622820900000|2021-06-04 15:35:00|2145.9|2139.9|2146.4|2140.4|2146.6|2140.6|2145.8|2139.8|15
1622821200000|2021-06-04 15:40:00|2146.5|2140.5|2143.1|2137.1|2146.8|2140.8|2143|2137|45
1622821500000|2021-06-04 15:45:00|2143|2137|2143.4|2137.4|2144.6|2138.6|2143|2137|7
1622821800000|2021-06-04 15:50:00|2143.5|2137.5|2143.6|2137.6|2145.6|2139.6|2143|2137|39
1622822100000|2021-06-04 15:55:00|2144|2138|2145.9|2139.9|2145.9|2139.9|2144|2138|33
1622822400000|2021-06-04 16:00:00|2145.6|2139.6|2146.6|2140.6|2146.8|2140.8|2145.5|2139.5|11
1622822700000|2021-06-04 16:05:00|2146.4|2140.4|2144.9|2138.9|2147|2141|2143.5|2137.5|15
1622823000000|2021-06-04 16:10:00|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1622823300000|2021-06-04 16:15:00|2145|2139|2144.9|2138.9|2145|2139|2144.4|2138.4|3
1622823600000|2021-06-04 16:20:00|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1622823900000|2021-06-04 16:25:00|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1622824200000|2021-06-04 16:30:00|2144.6|2138.6|2144.5|2138.5|2144.6|2138.6|2144.5|2138.5|2
1622824800000|2021-06-04 16:40:00|2143.6|2137.6|2143.5|2137.5|2143.6|2137.6|2143.5|2137.5|2
1622825100000|2021-06-04 16:45:00|2143.6|2137.6|2143.6|2137.6|2144.1|2138.1|2143.3|2137.3|9
1622825400000|2021-06-04 16:50:00|2143.4|2137.4|2143.6|2137.6|2143.6|2137.6|2143.4|2137.4|2
1622825700000|2021-06-04 16:55:00|2143.9|2137.9|2142.1|2136.1|2144.9|2138.9|2141.8|2135.8|26
1623024000000|2021-06-07 00:00:00|2143.3|2132|2137.9|2131.9|2143.3|2132|2137.9|2131.9|5
1623024300000|2021-06-07 00:05:00|2138.9|2132.9|2148.5|2142.5|2148.6|2142.6|2138.9|2132.9|18
1623024600000|2021-06-07 00:10:00|2148.9|2142.9|2149.1|2143.1|2149.1|2143.1|2148.9|2142.9|2
1623024900000|2021-06-07 00:15:00|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|1
1623025200000|2021-06-07 00:20:00|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1623025800000|2021-06-07 00:30:00|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|1
1623026400000|2021-06-07 00:40:00|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1623027300000|2021-06-07 00:55:00|2149.3|2143.3|2149.5|2143.5|2149.5|2143.5|2149.3|2143.3|2
1623027600000|2021-06-07 01:00:00|2149.3|2143.3|2145.4|2139.4|2149.3|2143.3|2143.1|2137.1|48
1623027900000|2021-06-07 01:05:00|2145.6|2139.6|2146.1|2140.1|2146.4|2140.4|2145.6|2139.6|6
1623028200000|2021-06-07 01:10:00|2147.5|2141.5|2146.4|2140.4|2147.5|2141.5|2145.8|2139.8|17
1623028500000|2021-06-07 01:15:00|2147.3|2141.3|2147.4|2141.4|2149.1|2143.1|2146.8|2140.8|59
1623028800000|2021-06-07 01:20:00|2147.1|2141.1|2147.1|2141.1|2148.6|2142.6|2146.9|2140.9|17
1623029100000|2021-06-07 01:25:00|2147.4|2141.4|2148|2142|2149.3|2143.3|2147.4|2141.4|31
1623029400000|2021-06-07 01:30:00|2147.8|2141.8|2145.1|2139.1|2148.4|2142.4|2145.1|2139.1|30
1623030000000|2021-06-07 01:40:00|2144.9|2138.9|2145.1|2139.1|2145.1|2139.1|2144.9|2138.9|2
1623030300000|2021-06-07 01:45:00|2145|2139|2144.1|2138.1|2145|2139|2143.9|2137.9|32
1623030600000|2021-06-07 01:50:00|2143.9|2137.9|2142.5|2136.5|2145.3|2139.3|2142.1|2136.1|39
1623030900000|2021-06-07 01:55:00|2142.3|2136.3|2141.8|2135.8|2142.5|2136.5|2141|2135|43
1623031200000|2021-06-07 02:00:00|2141.3|2135.3|2140.4|2134.4|2141.3|2135.3|2140|2134|14
1623031500000|2021-06-07 02:05:00|2140.1|2134.1|2140.1|2134.1|2140.4|2134.4|2139.9|2133.9|15
1623031800000|2021-06-07 02:10:00|2140.8|2134.8|2140.6|2134.6|2140.8|2134.8|2140.4|2134.4|5
1623032100000|2021-06-07 02:15:00|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|1
1623032700000|2021-06-07 02:25:00|2141.4|2135.4|2142.6|2136.6|2142.6|2136.6|2141.4|2135.4|5
1623033000000|2021-06-07 02:30:00|2142.4|2136.4|2141.1|2135.1|2142.4|2136.4|2140.8|2134.8|60
1623033300000|2021-06-07 02:35:00|2140.9|2134.9|2141.1|2135.1|2141.5|2135.5|2139.6|2133.6|35
1623033600000|2021-06-07 02:40:00|2141.4|2135.4|2141.3|2135.3|2141.5|2135.5|2140.9|2134.9|12
1623033900000|2021-06-07 02:45:00|2141.1|2135.1|2141.8|2135.8|2141.8|2135.8|2141.1|2135.1|10
1623034200000|2021-06-07 02:50:00|2142|2136|2143.8|2137.8|2143.9|2137.9|2142|2136|16
1623034500000|2021-06-07 02:55:00|2143.6|2137.6|2140.9|2134.9|2143.6|2137.6|2140.5|2134.5|64
1623034800000|2021-06-07 03:00:00|2140.6|2134.6|2140.4|2134.4|2140.6|2134.6|2140.4|2134.4|2
1623035100000|2021-06-07 03:05:00|2142.5|2136.5|2144.1|2138.1|2144.3|2138.3|2142.4|2136.4|11
1623035400000|2021-06-07 03:10:00|2143.9|2137.9|2144|2138|2144.5|2138.5|2143.3|2137.3|14
1623035700000|2021-06-07 03:15:00|2143.6|2137.6|2143.1|2137.1|2143.6|2137.6|2143.1|2137.1|3
1623036000000|2021-06-07 03:20:00|2142.9|2136.9|2142.5|2136.5|2142.9|2136.9|2142.5|2136.5|3
1623036300000|2021-06-07 03:25:00|2142.4|2136.4|2141.4|2135.4|2142.4|2136.4|2141.1|2135.1|13
1623036600000|2021-06-07 03:30:00|2141.1|2135.1|2141.4|2135.4|2141.4|2135.4|2141.1|2135.1|2
1623037200000|2021-06-07 03:40:00|2141.3|2135.3|2141.4|2135.4|2141.4|2135.4|2141.3|2135.3|2
1623037500000|2021-06-07 03:45:00|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|1
1623038700000|2021-06-07 04:05:00|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|1
1623039000000|2021-06-07 04:10:00|2141|2135|2140.6|2134.6|2141|2135|2140.6|2134.6|3
1623040800000|2021-06-07 04:40:00|2140.9|2134.9|2141.9|2135.9|2141.9|2135.9|2140.9|2134.9|5
1623041100000|2021-06-07 04:45:00|2142|2136|2140|2134|2142|2136|2140|2134|6
1623042000000|2021-06-07 05:00:00|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1623042300000|2021-06-07 05:05:00|2139.4|2133.4|2139.4|2133.4|2140.3|2134.3|2139|2133|8
1623042600000|2021-06-07 05:10:00|2139.5|2133.5|2138.9|2132.9|2140.6|2134.6|2138.5|2132.5|14
1623042900000|2021-06-07 05:15:00|2139.1|2133.1|2139.4|2133.4|2140.1|2134.1|2139|2133|13
1623044700000|2021-06-07 05:45:00|2139.1|2133.1|2139.1|2133.1|2139.8|2133.8|2139.1|2133.1|4
1623045000000|2021-06-07 05:50:00|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|1
1623045600000|2021-06-07 06:00:00|2139.4|2133.4|2138.9|2132.9|2139.4|2133.4|2138.9|2132.9|2
1623046500000|2021-06-07 06:15:00|2138.6|2132.6|2136|2130|2138.6|2132.6|2136|2130|8
1623046800000|2021-06-07 06:20:00|2136.1|2130.1|2136.5|2130.5|2136.5|2130.5|2136|2130|6
1623047100000|2021-06-07 06:25:00|2136.6|2130.6|2136.9|2130.9|2137|2131|2136.6|2130.6|3
1623047400000|2021-06-07 06:30:00|2136.6|2130.6|2136.8|2130.8|2136.9|2130.9|2136.6|2130.6|7
1623047700000|2021-06-07 06:35:00|2136.9|2130.9|2137|2131|2137.5|2131.5|2136.9|2130.9|6
1623048300000|2021-06-07 06:45:00|2137.1|2131.1|2137.3|2131.3|2138.6|2132.6|2136.6|2130.6|13
1623048600000|2021-06-07 06:50:00|2137.1|2131.1|2135.5|2129.5|2137.4|2131.4|2135.5|2129.5|12
1623048900000|2021-06-07 06:55:00|2135.6|2129.6|2135|2129|2136.6|2130.6|2135|2129|25
1623049200000|2021-06-07 07:00:00|2134.8|2128.8|2129.1|2123.1|2135|2129|2128.1|2122.1|62
1623049500000|2021-06-07 07:05:00|2128.9|2122.9|2123.8|2117.8|2128.9|2122.9|2123.5|2117.5|55
1623049800000|2021-06-07 07:10:00|2124|2118|2123.8|2117.8|2127.5|2121.5|2123.8|2117.8|52
1623050100000|2021-06-07 07:15:00|2123.6|2117.6|2120.6|2114.6|2123.6|2117.6|2119.4|2113.4|62
1623050400000|2021-06-07 07:20:00|2120.4|2114.4|2122.5|2116.5|2123.3|2117.3|2119.5|2113.5|29
1623050700000|2021-06-07 07:25:00|2122.3|2116.3|2124.1|2118.1|2126.9|2120.9|2122|2116|51
1623051000000|2021-06-07 07:30:00|2124.6|2118.6|2124.3|2118.3|2126|2120|2123.5|2117.5|39
1623051300000|2021-06-07 07:35:00|2124.4|2118.4|2126.8|2120.8|2128|2122|2124.4|2118.4|39
1623051600000|2021-06-07 07:40:00|2126.9|2120.9|2125.9|2119.9|2127.6|2121.6|2125.8|2119.8|17
1623051900000|2021-06-07 07:45:00|2125.8|2119.8|2126.4|2120.4|2127.5|2121.5|2125.5|2119.5|18
1623052200000|2021-06-07 07:50:00|2126.8|2120.8|2130.8|2124.8|2130.8|2124.8|2126.8|2120.8|17
1623052500000|2021-06-07 07:55:00|2131|2125|2134.1|2128.1|2134.3|2128.3|2131|2125|24
1623052800000|2021-06-07 08:00:00|2134.4|2128.4|2137.3|2131.3|2140|2134|2134.4|2128.4|49
1623053100000|2021-06-07 08:05:00|2137|2131|2144.4|2138.4|2144.4|2138.4|2136.8|2130.8|55
1623053400000|2021-06-07 08:10:00|2144.1|2138.1|2144.6|2138.6|2144.9|2138.9|2140.5|2134.5|44
1623053700000|2021-06-07 08:15:00|2144.8|2138.8|2147.6|2141.6|2147.6|2141.6|2143.4|2137.4|47
1623054000000|2021-06-07 08:20:00|2147.8|2141.8|2148.4|2142.4|2149.1|2143.1|2146.8|2140.8|50
1623054300000|2021-06-07 08:25:00|2148.5|2142.5|2149.4|2143.4|2151.6|2145.6|2148.5|2142.5|32
1623054600000|2021-06-07 08:30:00|2149.3|2143.3|2149.8|2143.8|2149.8|2143.8|2148.4|2142.4|21
1623054900000|2021-06-07 08:35:00|2149.5|2143.5|2148.1|2142.1|2149.6|2143.6|2147.8|2141.8|19
1623055200000|2021-06-07 08:40:00|2148.3|2142.3|2148.3|2142.3|2148.8|2142.8|2147.9|2141.9|16
1623055500000|2021-06-07 08:45:00|2148.5|2142.5|2146.4|2140.4|2149|2143|2146|2140|30
1623055800000|2021-06-07 08:50:00|2146.5|2140.5|2147.8|2141.8|2148|2142|2146.5|2140.5|17
1623056100000|2021-06-07 08:55:00|2147.9|2141.9|2148.4|2142.4|2148.9|2142.9|2147.5|2141.5|21
1623056400000|2021-06-07 09:00:00|2148.3|2142.3|2147.6|2141.6|2148.3|2142.3|2145|2139|24
1623056700000|2021-06-07 09:05:00|2147.3|2141.3|2143.6|2137.6|2147.3|2141.3|2143.4|2137.4|27
1623057000000|2021-06-07 09:10:00|2143.8|2137.8|2145|2139|2145.1|2139.1|2143.8|2137.8|12
1623057300000|2021-06-07 09:15:00|2145.3|2139.3|2144.8|2138.8|2145.4|2139.4|2144.4|2138.4|19
1623057600000|2021-06-07 09:20:00|2144.9|2138.9|2140.1|2134.1|2145|2139|2140.1|2134.1|18
1623057900000|2021-06-07 09:25:00|2139.8|2133.8|2140.9|2134.9|2141.8|2135.8|2139.8|2133.8|11
1623058200000|2021-06-07 09:30:00|2141.1|2135.1|2139.8|2133.8|2141.3|2135.3|2139.4|2133.4|9
1623058500000|2021-06-07 09:35:00|2140|2134|2135.1|2129.1|2140|2134|2135.1|2129.1|19
1623058800000|2021-06-07 09:40:00|2135.5|2129.5|2137.5|2131.5|2137.5|2131.5|2135.5|2129.5|17
1623059100000|2021-06-07 09:45:00|2137.4|2131.4|2139.9|2133.9|2139.9|2133.9|2137.3|2131.3|13
1623059400000|2021-06-07 09:50:00|2139.6|2133.6|2139.5|2133.5|2139.6|2133.6|2137.6|2131.6|15
1623059700000|2021-06-07 09:55:00|2139.3|2133.3|2137.5|2131.5|2139.3|2133.3|2137.5|2131.5|5
1623060000000|2021-06-07 10:00:00|2137.8|2131.8|2139.5|2133.5|2139.5|2133.5|2137.8|2131.8|7
1623060300000|2021-06-07 10:05:00|2139.8|2133.8|2140.3|2134.3|2140.3|2134.3|2139|2133|10
1623060600000|2021-06-07 10:10:00|2139.9|2133.9|2139.8|2133.8|2140.1|2134.1|2139.8|2133.8|3
1623060900000|2021-06-07 10:15:00|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|1
1623061200000|2021-06-07 10:20:00|2139.8|2133.8|2139.9|2133.9|2139.9|2133.9|2139.8|2133.8|2
1623061500000|2021-06-07 10:25:00|2139.6|2133.6|2138.9|2132.9|2139.8|2133.8|2138.9|2132.9|9
1623061800000|2021-06-07 10:30:00|2138.6|2132.6|2137|2131|2138.6|2132.6|2136.6|2130.6|14
1623062100000|2021-06-07 10:35:00|2136.8|2130.8|2136.5|2130.5|2136.8|2130.8|2136.5|2130.5|4
1623062400000|2021-06-07 10:40:00|2136.8|2130.8|2136.8|2130.8|2137.1|2131.1|2136.5|2130.5|7
1623062700000|2021-06-07 10:45:00|2136.5|2130.5|2137.4|2131.4|2137.8|2131.8|2136.5|2130.5|10
1623063300000|2021-06-07 10:55:00|2137.1|2131.1|2137.5|2131.5|2137.5|2131.5|2137.1|2131.1|6
1623063600000|2021-06-07 11:00:00|2137.3|2131.3|2137.1|2131.1|2137.3|2131.3|2136.6|2130.6|7
1623063900000|2021-06-07 11:05:00|2136.9|2130.9|2136.9|2130.9|2137.1|2131.1|2136.9|2130.9|6
1623064200000|2021-06-07 11:10:00|2136.8|2130.8|2136|2130|2137|2131|2135.9|2129.9|11
1623064500000|2021-06-07 11:15:00|2136.3|2130.3|2137|2131|2137|2131|2136.3|2130.3|6
1623064800000|2021-06-07 11:20:00|2136.8|2130.8|2137.1|2131.1|2137.3|2131.3|2136.8|2130.8|5
1623065100000|2021-06-07 11:25:00|2137|2131|2137.3|2131.3|2137.3|2131.3|2137|2131|5
1623065400000|2021-06-07 11:30:00|2137|2131|2133|2127|2137|2131|2132.8|2126.8|17
1623065700000|2021-06-07 11:35:00|2133.1|2127.1|2134.4|2128.4|2134.5|2128.5|2132.9|2126.9|20
1623066000000|2021-06-07 11:40:00|2133.6|2127.6|2136.4|2130.4|2136.6|2130.6|2132.5|2126.5|26
1623066300000|2021-06-07 11:45:00|2136.3|2130.3|2141.8|2135.8|2143.5|2137.5|2136.3|2130.3|85
1623066600000|2021-06-07 11:50:00|2141.5|2135.5|2141|2135|2142|2136|2140.6|2134.6|27
1623066900000|2021-06-07 11:55:00|2140.9|2134.9|2138.4|2132.4|2140.9|2134.9|2137.8|2131.8|22
1623067200000|2021-06-07 12:00:00|2138.3|2132.3|2136.8|2130.8|2138.8|2132.8|2136.4|2130.4|24
1623067500000|2021-06-07 12:05:00|2136.9|2130.9|2140.1|2134.1|2140.1|2134.1|2136.9|2130.9|17
1623067800000|2021-06-07 12:10:00|2140|2134|2142|2136|2142.3|2136.3|2140|2134|21
1623068100000|2021-06-07 12:15:00|2141.9|2135.9|2144.6|2138.6|2145.6|2139.6|2141.3|2135.3|38
1623068400000|2021-06-07 12:20:00|2144.4|2138.4|2140.4|2134.4|2144.4|2138.4|2140.4|2134.4|14
1623068700000|2021-06-07 12:25:00|2140.3|2134.3|2140.4|2134.4|2141.4|2135.4|2139|2133|29
1623069000000|2021-06-07 12:30:00|2140.5|2134.5|2138.8|2132.8|2141.5|2135.5|2138.8|2132.8|19
1623069300000|2021-06-07 12:35:00|2138.5|2132.5|2139.4|2133.4|2139.4|2133.4|2137.8|2131.8|15
1623069600000|2021-06-07 12:40:00|2139.3|2133.3|2139.1|2133.1|2139.3|2133.3|2137.8|2131.8|18
1623069900000|2021-06-07 12:45:00|2139.3|2133.3|2142.3|2136.3|2142.4|2136.4|2139.3|2133.3|20
1623070200000|2021-06-07 12:50:00|2142.5|2136.5|2141.6|2135.6|2142.8|2136.8|2141.4|2135.4|25
1623070500000|2021-06-07 12:55:00|2141.5|2135.5|2139.4|2133.4|2141.5|2135.5|2138.1|2132.1|30
1623070800000|2021-06-07 13:00:00|2139.5|2133.5|2141.1|2135.1|2143|2137|2135|2129|168
1623071100000|2021-06-07 13:05:00|2141.4|2135.4|2144.3|2138.3|2144.9|2138.9|2141.4|2135.4|66
1623071400000|2021-06-07 13:10:00|2144.5|2138.5|2144.9|2138.9|2148.1|2142.1|2144.4|2138.4|37
1623071700000|2021-06-07 13:15:00|2145|2139|2142.9|2136.9|2145.1|2139.1|2141.8|2135.8|17
1623072000000|2021-06-07 13:20:00|2143.1|2137.1|2146|2140|2148.6|2142.6|2143.1|2137.1|41
1623072300000|2021-06-07 13:25:00|2145.9|2139.9|2144.9|2138.9|2146.1|2140.1|2144.6|2138.6|17
1623072600000|2021-06-07 13:30:00|2144.8|2138.8|2146.6|2140.6|2147.3|2141.3|2143.5|2137.5|36
1623072900000|2021-06-07 13:35:00|2146.5|2140.5|2146.6|2140.6|2147.3|2141.3|2146.3|2140.3|16
1623073200000|2021-06-07 13:40:00|2146.5|2140.5|2144.5|2138.5|2146.5|2140.5|2144.4|2138.4|23
1623073500000|2021-06-07 13:45:00|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2143.8|2137.8|22
1623073800000|2021-06-07 13:50:00|2144.8|2138.8|2143.4|2137.4|2145|2139|2142.9|2136.9|30
1623074100000|2021-06-07 13:55:00|2143.5|2137.5|2143.1|2137.1|2144.8|2138.8|2142.6|2136.6|24
1623074400000|2021-06-07 14:00:00|2143|2137|2138.8|2132.8|2143.4|2137.4|2138.1|2132.1|42
1623074700000|2021-06-07 14:05:00|2138.5|2132.5|2139.8|2133.8|2142|2136|2138.3|2132.3|19
1623075000000|2021-06-07 14:10:00|2139.5|2133.5|2142|2136|2143|2137|2139.5|2133.5|30
1623075300000|2021-06-07 14:15:00|2141.8|2135.8|2140|2134|2141.8|2135.8|2139|2133|36
1623075600000|2021-06-07 14:20:00|2140.1|2134.1|2141.3|2135.3|2143|2137|2140.1|2134.1|47
1623075900000|2021-06-07 14:25:00|2141.5|2135.5|2143|2137|2143.4|2137.4|2140.9|2134.9|34
1623076200000|2021-06-07 14:30:00|2142.9|2136.9|2146.3|2140.3|2146.4|2140.4|2142.9|2136.9|23
1623076500000|2021-06-07 14:35:00|2146|2140|2145.9|2139.9|2146.8|2140.8|2145.6|2139.6|17
1623076800000|2021-06-07 14:40:00|2146.1|2140.1|2146.9|2140.9|2146.9|2140.9|2145.9|2139.9|27
1623077100000|2021-06-07 14:45:00|2146.8|2140.8|2146.5|2140.5|2146.9|2140.9|2145.9|2139.9|14
1623077400000|2021-06-07 14:50:00|2146.6|2140.6|2149.9|2143.9|2150.4|2144.4|2146.6|2140.6|25
1623077700000|2021-06-07 14:55:00|2150.1|2144.1|2148.9|2142.9|2151.1|2145.1|2148.5|2142.5|26
1623078000000|2021-06-07 15:00:00|2148.8|2142.8|2153.9|2147.9|2153.9|2147.9|2147.3|2141.3|61
1623078300000|2021-06-07 15:05:00|2154.1|2148.1|2152.6|2146.6|2154.6|2148.6|2150.8|2144.8|36
1623078600000|2021-06-07 15:10:00|2153.6|2147.6|2152.4|2146.4|2154.1|2148.1|2152.1|2146.1|26
1623078900000|2021-06-07 15:15:00|2154|2148|2153.3|2147.3|2157.3|2151.3|2153|2147|153
1623079200000|2021-06-07 15:20:00|2153.5|2147.5|2148.8|2142.8|2153.5|2147.5|2148.3|2142.3|41
1623079500000|2021-06-07 15:25:00|2148.4|2142.4|2148.4|2142.4|2148.9|2142.9|2147|2141|30
1623079800000|2021-06-07 15:30:00|2148.5|2142.5|2151.3|2145.3|2151.3|2145.3|2148.3|2142.3|38
1623080100000|2021-06-07 15:35:00|2151|2145|2150.8|2144.8|2151.5|2145.5|2150.5|2144.5|14
1623080400000|2021-06-07 15:40:00|2150.5|2144.5|2155.8|2149.8|2156.6|2150.6|2149.1|2143.1|19
1623080700000|2021-06-07 15:45:00|2156|2150|2160.1|2154.1|2160.8|2154.8|2155.8|2149.8|46
1623081000000|2021-06-07 15:50:00|2160.3|2154.3|2159.8|2153.8|2162.4|2156.4|2159.5|2153.5|34
1623081300000|2021-06-07 15:55:00|2159.9|2153.9|2165.1|2159.1|2168.4|2162.4|2159.8|2153.8|85
1623081600000|2021-06-07 16:00:00|2165.4|2159.4|2162.1|2156.1|2166.4|2160.4|2161.9|2155.9|27
1623081900000|2021-06-07 16:05:00|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|1
1623082200000|2021-06-07 16:10:00|2161.4|2155.4|2162|2156|2162.1|2156.1|2161.4|2155.4|7
1623082500000|2021-06-07 16:15:00|2162.1|2156.1|2163|2157|2163.9|2157.9|2162|2156|16
1623082800000|2021-06-07 16:20:00|2162.9|2156.9|2163.4|2157.4|2164.3|2158.3|2162.6|2156.6|9
1623083100000|2021-06-07 16:25:00|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1623083400000|2021-06-07 16:30:00|2163.4|2157.4|2164|2158|2164|2158|2163.4|2157.4|3
1623083700000|2021-06-07 16:35:00|2163.9|2157.9|2158.8|2152.8|2164|2158|2157.9|2151.9|38
1623084000000|2021-06-07 16:40:00|2158.9|2152.9|2158.8|2152.8|2159.5|2153.5|2158|2152|19
1623084300000|2021-06-07 16:45:00|2158.9|2152.9|2158.9|2152.9|2159.4|2153.4|2158.9|2152.9|13
1623084600000|2021-06-07 16:50:00|2158.6|2152.6|2159.1|2153.1|2159.1|2153.1|2158.6|2152.6|9
1623084900000|2021-06-07 16:55:00|2158.9|2152.9|2156.1|2150.1|2159.1|2153.1|2155.8|2149.8|19
1623110400000|2021-06-08 00:00:00|2165.8|2159.8|2166.1|2160.1|2166.1|2160.1|2165.8|2159.8|4
1623112800000|2021-06-08 00:40:00|2165.9|2159.9|2165.8|2159.8|2165.9|2159.9|2165.8|2159.8|2
1623113100000|2021-06-08 00:45:00|2165.5|2159.5|2165.4|2159.4|2165.5|2159.5|2165|2159|7
1623113700000|2021-06-08 00:55:00|2164.1|2158.1|2163.8|2157.8|2166.1|2160.1|2163.5|2157.5|25
1623114000000|2021-06-08 01:00:00|2163.4|2157.4|2168.6|2162.6|2168.6|2162.6|2163.4|2157.4|15
1623114300000|2021-06-08 01:05:00|2168.5|2162.5|2167.5|2161.5|2168.8|2162.8|2167.5|2161.5|13
1623114600000|2021-06-08 01:10:00|2167.6|2161.6|2168.1|2162.1|2168.1|2162.1|2167.6|2161.6|8
1623114900000|2021-06-08 01:15:00|2168|2162|2166.9|2160.9|2168.4|2162.4|2166.9|2160.9|10
1623115200000|2021-06-08 01:20:00|2166.6|2160.6|2162.4|2156.4|2166.6|2160.6|2161.9|2155.9|38
1623115500000|2021-06-08 01:25:00|2162.6|2156.6|2162.5|2156.5|2162.6|2156.6|2162.4|2156.4|3
1623115800000|2021-06-08 01:30:00|2163.9|2157.9|2164.5|2158.5|2165.4|2159.4|2163.9|2157.9|7
1623116100000|2021-06-08 01:35:00|2164.3|2158.3|2160.6|2154.6|2164.3|2158.3|2160.6|2154.6|5
1623116400000|2021-06-08 01:40:00|2160.8|2154.8|2161.3|2155.3|2161.3|2155.3|2160.6|2154.6|6
1623116700000|2021-06-08 01:45:00|2161.4|2155.4|2164.4|2158.4|2164.4|2158.4|2161.4|2155.4|8
1623117000000|2021-06-08 01:50:00|2164.6|2158.6|2164.6|2158.6|2166.3|2160.3|2164.5|2158.5|18
1623117300000|2021-06-08 01:55:00|2164.5|2158.5|2159.9|2153.9|2164.5|2158.5|2159.9|2153.9|38
1623117600000|2021-06-08 02:00:00|2159.6|2153.6|2160.9|2154.9|2161|2155|2157.5|2151.5|45
1623117900000|2021-06-08 02:05:00|2160.6|2154.6|2162|2156|2162|2156|2159.9|2153.9|39
1623118200000|2021-06-08 02:10:00|2161.5|2155.5|2161.3|2155.3|2162|2156|2161|2155|11
1623119400000|2021-06-08 02:30:00|2161.5|2155.5|2158.9|2152.9|2161.5|2155.5|2158|2152|20
1623119700000|2021-06-08 02:35:00|2159.1|2153.1|2159.5|2153.5|2159.6|2153.6|2158.3|2152.3|23
1623120000000|2021-06-08 02:40:00|2160.1|2154.1|2158.8|2152.8|2160.1|2154.1|2158.8|2152.8|16
1623120300000|2021-06-08 02:45:00|2158.6|2152.6|2158.3|2152.3|2158.6|2152.6|2158.1|2152.1|6
1623120600000|2021-06-08 02:50:00|2158.1|2152.1|2158.3|2152.3|2158.3|2152.3|2158.1|2152.1|2
1623120900000|2021-06-08 02:55:00|2158.1|2152.1|2158.1|2152.1|2158.3|2152.3|2158.1|2152.1|3
1623121200000|2021-06-08 03:00:00|2158.3|2152.3|2158.4|2152.4|2158.4|2152.4|2158.3|2152.3|2
1623121500000|2021-06-08 03:05:00|2157.6|2151.6|2156.3|2150.3|2157.6|2151.6|2155|2149|32
1623122100000|2021-06-08 03:15:00|2156.5|2150.5|2158.4|2152.4|2158.5|2152.5|2156.5|2150.5|6
1623122400000|2021-06-08 03:20:00|2158.5|2152.5|2160.6|2154.6|2161.1|2155.1|2158.5|2152.5|7
1623123000000|2021-06-08 03:30:00|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1623124500000|2021-06-08 03:55:00|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1623124800000|2021-06-08 04:00:00|2161.4|2155.4|2158.3|2152.3|2161.6|2155.6|2158.3|2152.3|18
1623125100000|2021-06-08 04:05:00|2158.5|2152.5|2156.4|2150.4|2158.6|2152.6|2156.3|2150.3|7
1623126600000|2021-06-08 04:30:00|2157.3|2151.3|2157.5|2151.5|2157.5|2151.5|2156.6|2150.6|5
1623128400000|2021-06-08 05:00:00|2157.1|2151.1|2156.8|2150.8|2157.1|2151.1|2156.5|2150.5|4
1623129000000|2021-06-08 05:10:00|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1623129300000|2021-06-08 05:15:00|2157.3|2151.3|2157.5|2151.5|2157.5|2151.5|2157.3|2151.3|3
1623130200000|2021-06-08 05:30:00|2157.6|2151.6|2157.1|2151.1|2157.6|2151.6|2156.9|2150.9|20
1623130500000|2021-06-08 05:35:00|2157.3|2151.3|2157.9|2151.9|2158|2152|2157.3|2151.3|20
1623130800000|2021-06-08 05:40:00|2157.8|2151.8|2157.3|2151.3|2157.8|2151.8|2157|2151|9
1623131100000|2021-06-08 05:45:00|2157|2151|2154.6|2148.6|2157.4|2151.4|2154.6|2148.6|17
1623131400000|2021-06-08 05:50:00|2154.8|2148.8|2154.9|2148.9|2155.5|2149.5|2153.6|2147.6|17
1623131700000|2021-06-08 05:55:00|2155|2149|2149.6|2143.6|2155|2149|2149.4|2143.4|31
1623132000000|2021-06-08 06:00:00|2150|2144|2152.1|2146.1|2152.1|2146.1|2149.1|2143.1|32
1623132300000|2021-06-08 06:05:00|2152|2146|2153.4|2147.4|2153.9|2147.9|2152|2146|14
1623132600000|2021-06-08 06:10:00|2153.6|2147.6|2154|2148|2154.9|2148.9|2153.6|2147.6|12
1623132900000|2021-06-08 06:15:00|2153.9|2147.9|2154|2148|2154|2148|2153.9|2147.9|4
1623133200000|2021-06-08 06:20:00|2153.6|2147.6|2153|2147|2153.8|2147.8|2153|2147|5
1623133500000|2021-06-08 06:25:00|2153.1|2147.1|2154.4|2148.4|2154.4|2148.4|2152.6|2146.6|14
1623133800000|2021-06-08 06:30:00|2154.3|2148.3|2150.9|2144.9|2154.4|2148.4|2150.6|2144.6|17
1623134100000|2021-06-08 06:35:00|2151.3|2145.3|2151.9|2145.9|2151.9|2145.9|2150.8|2144.8|9
1623134400000|2021-06-08 06:40:00|2152.1|2146.1|2156.1|2150.1|2156.3|2150.3|2152.1|2146.1|27
1623134700000|2021-06-08 06:45:00|2156|2150|2155.6|2149.6|2157|2151|2155.1|2149.1|18
1623135300000|2021-06-08 06:55:00|2155.5|2149.5|2153.3|2147.3|2155.5|2149.5|2152|2146|33
1623135600000|2021-06-08 07:00:00|2153.4|2147.4|2153.9|2147.9|2155|2149|2152.4|2146.4|40
1623135900000|2021-06-08 07:05:00|2154|2148|2152.3|2146.3|2155.4|2149.4|2151.1|2145.1|33
1623136200000|2021-06-08 07:10:00|2152|2146|2149.8|2143.8|2152|2146|2149.5|2143.5|12
1623136500000|2021-06-08 07:15:00|2149.5|2143.5|2152.5|2146.5|2153|2147|2149.5|2143.5|13
1623136800000|2021-06-08 07:20:00|2151.3|2145.3|2152.1|2146.1|2152.3|2146.3|2150.9|2144.9|11
1623137100000|2021-06-08 07:25:00|2152.3|2146.3|2152.5|2146.5|2153.6|2147.6|2152.3|2146.3|15
1623137400000|2021-06-08 07:30:00|2152.8|2146.8|2154.8|2148.8|2154.8|2148.8|2152.4|2146.4|23
1623137700000|2021-06-08 07:35:00|2154.9|2148.9|2155.3|2149.3|2156.9|2150.9|2154.6|2148.6|32
1623138000000|2021-06-08 07:40:00|2155.5|2149.5|2156.5|2150.5|2156.5|2150.5|2155.1|2149.1|9
1623138300000|2021-06-08 07:45:00|2156.8|2150.8|2159.6|2153.6|2159.8|2153.8|2156.8|2150.8|18
1623138600000|2021-06-08 07:50:00|2159.5|2153.5|2160|2154|2160.9|2154.9|2159|2153|32
1623138900000|2021-06-08 07:55:00|2160.1|2154.1|2159.6|2153.6|2161|2155|2159.5|2153.5|16
1623139200000|2021-06-08 08:00:00|2160|2154|2161.5|2155.5|2161.6|2155.6|2160|2154|38
1623139500000|2021-06-08 08:05:00|2161.6|2155.6|2155.8|2149.8|2161.6|2155.6|2154.6|2148.6|42
1623139800000|2021-06-08 08:10:00|2155.6|2149.6|2155|2149|2156.5|2150.5|2154.6|2148.6|12
1623140100000|2021-06-08 08:15:00|2154.6|2148.6|2155|2149|2155.1|2149.1|2154.4|2148.4|16
1623140400000|2021-06-08 08:20:00|2154.9|2148.9|2155.5|2149.5|2156|2150|2154.8|2148.8|17
1623140700000|2021-06-08 08:25:00|2155.8|2149.8|2158.5|2152.5|2158.5|2152.5|2155.8|2149.8|11
1623141000000|2021-06-08 08:30:00|2158.4|2152.4|2158.1|2152.1|2158.4|2152.4|2157.5|2151.5|15
1623141300000|2021-06-08 08:35:00|2158.3|2152.3|2158.3|2152.3|2158.5|2152.5|2158|2152|11
1623141600000|2021-06-08 08:40:00|2157.9|2151.9|2159.5|2153.5|2159.9|2153.9|2157.6|2151.6|13
1623141900000|2021-06-08 08:45:00|2159.6|2153.6|2160.1|2154.1|2160.5|2154.5|2159.6|2153.6|12
1623142200000|2021-06-08 08:50:00|2160|2154|2160.3|2154.3|2161|2155|2159.3|2153.3|15
1623142500000|2021-06-08 08:55:00|2160.4|2154.4|2160.1|2154.1|2161.1|2155.1|2160.1|2154.1|8
1623142800000|2021-06-08 09:00:00|2160|2154|2159.5|2153.5|2161.3|2155.3|2157.9|2151.9|18
1623143100000|2021-06-08 09:05:00|2159.3|2153.3|2160.9|2154.9|2160.9|2154.9|2159.1|2153.1|10
1623143400000|2021-06-08 09:10:00|2161|2155|2160.5|2154.5|2161|2155|2160.5|2154.5|3
1623143700000|2021-06-08 09:15:00|2160.8|2154.8|2161.3|2155.3|2161.8|2155.8|2160.8|2154.8|8
1623144000000|2021-06-08 09:20:00|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.4|2155.4|3
1623144300000|2021-06-08 09:25:00|2161.3|2155.3|2161.6|2155.6|2161.8|2155.8|2161.3|2155.3|5
1623144600000|2021-06-08 09:30:00|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.3|2155.3|3
1623144900000|2021-06-08 09:35:00|2161.3|2155.3|2161.4|2155.4|2161.4|2155.4|2160.5|2154.5|9
1623145200000|2021-06-08 09:40:00|2161.1|2155.1|2160.4|2154.4|2161.5|2155.5|2160.4|2154.4|14
1623145500000|2021-06-08 09:45:00|2160.5|2154.5|2160.6|2154.6|2161.5|2155.5|2160.5|2154.5|11
1623145800000|2021-06-08 09:50:00|2160.4|2154.4|2161.1|2155.1|2161.3|2155.3|2160.4|2154.4|10
1623146100000|2021-06-08 09:55:00|2160.9|2154.9|2160.9|2154.9|2161.1|2155.1|2160.8|2154.8|5
1623146400000|2021-06-08 10:00:00|2161.1|2155.1|2161.5|2155.5|2161.5|2155.5|2161.1|2155.1|2
1623146700000|2021-06-08 10:05:00|2161.4|2155.4|2160.5|2154.5|2161.5|2155.5|2160.5|2154.5|9
1623147000000|2021-06-08 10:10:00|2160.4|2154.4|2160.4|2154.4|2160.5|2154.5|2160.4|2154.4|3
1623147300000|2021-06-08 10:15:00|2160.5|2154.5|2160.3|2154.3|2161.5|2155.5|2159.3|2153.3|19
1623147600000|2021-06-08 10:20:00|2160.5|2154.5|2160.6|2154.6|2161|2155|2160.5|2154.5|7
1623147900000|2021-06-08 10:25:00|2160.5|2154.5|2160.6|2154.6|2160.6|2154.6|2160.5|2154.5|2
1623148200000|2021-06-08 10:30:00|2161|2155|2160.8|2154.8|2161|2155|2160.5|2154.5|8
1623148500000|2021-06-08 10:35:00|2161|2155|2156.1|2150.1|2161|2155|2155.6|2149.6|21
1623148800000|2021-06-08 10:40:00|2155.8|2149.8|2157.9|2151.9|2157.9|2151.9|2153.3|2147.3|16
1623149100000|2021-06-08 10:45:00|2157.8|2151.8|2155.8|2149.8|2157.8|2151.8|2155.8|2149.8|6
1623149400000|2021-06-08 10:50:00|2155.9|2149.9|2159.3|2153.3|2159.3|2153.3|2155.9|2149.9|14
1623149700000|2021-06-08 10:55:00|2159.1|2153.1|2159.5|2153.5|2159.6|2153.6|2158.9|2152.9|7
1623150000000|2021-06-08 11:00:00|2159.4|2153.4|2160.1|2154.1|2160.5|2154.5|2158.3|2152.3|15
1623150300000|2021-06-08 11:05:00|2160|2154|2159.3|2153.3|2160|2154|2159.3|2153.3|13
1623150600000|2021-06-08 11:10:00|2159.1|2153.1|2159.3|2153.3|2159.3|2153.3|2157.4|2151.4|14
1623150900000|2021-06-08 11:15:00|2159.1|2153.1|2158.9|2152.9|2159.5|2153.5|2158.6|2152.6|10
1623151200000|2021-06-08 11:20:00|2158.8|2152.8|2157.4|2151.4|2158.8|2152.8|2157.4|2151.4|11
1623151500000|2021-06-08 11:25:00|2157.3|2151.3|2155.8|2149.8|2157.3|2151.3|2155.4|2149.4|11
1623151800000|2021-06-08 11:30:00|2155.6|2149.6|2155.3|2149.3|2155.9|2149.9|2154.9|2148.9|16
1623152100000|2021-06-08 11:35:00|2155.4|2149.4|2155|2149|2155.4|2149.4|2152.4|2146.4|13
1623152400000|2021-06-08 11:40:00|2154.8|2148.8|2154.6|2148.6|2154.8|2148.8|2154.6|2148.6|2
1623152700000|2021-06-08 11:45:00|2154.5|2148.5|2158.5|2152.5|2158.5|2152.5|2154.5|2148.5|47
1623153000000|2021-06-08 11:50:00|2158.6|2152.6|2158.6|2152.6|2159.6|2153.6|2157.9|2151.9|39
1623153300000|2021-06-08 11:55:00|2158.5|2152.5|2157.3|2151.3|2158.5|2152.5|2156.3|2150.3|17
1623153600000|2021-06-08 12:00:00|2157.1|2151.1|2156|2150|2157.1|2151.1|2155.3|2149.3|29
1623153900000|2021-06-08 12:05:00|2156.1|2150.1|2158.5|2152.5|2159|2153|2156.1|2150.1|20
1623154200000|2021-06-08 12:10:00|2158.4|2152.4|2158|2152|2158.4|2152.4|2157.4|2151.4|7
1623154500000|2021-06-08 12:15:00|2157.8|2151.8|2156.8|2150.8|2158|2152|2156.6|2150.6|12
1623154800000|2021-06-08 12:20:00|2157|2151|2156.9|2150.9|2157|2151|2154.8|2148.8|25
1623155100000|2021-06-08 12:25:00|2156.5|2150.5|2155.1|2149.1|2157.5|2151.5|2154.9|2148.9|23
1623155400000|2021-06-08 12:30:00|2155.3|2149.3|2156.8|2150.8|2157.9|2151.9|2155.3|2149.3|19
1623155700000|2021-06-08 12:35:00|2157|2151|2156.9|2150.9|2157.4|2151.4|2156.9|2150.9|11
1623156000000|2021-06-08 12:40:00|2156.6|2150.6|2152.4|2146.4|2156.6|2150.6|2152.4|2146.4|30
1623156300000|2021-06-08 12:45:00|2152|2146|2151.5|2145.5|2154.4|2148.4|2151|2145|39
1623156600000|2021-06-08 12:50:00|2152|2146|2150.6|2144.6|2152.3|2146.3|2150.6|2144.6|35
1623156900000|2021-06-08 12:55:00|2150.5|2144.5|2153.5|2147.5|2154|2148|2150.4|2144.4|25
1623157200000|2021-06-08 13:00:00|2153.4|2147.4|2158.8|2152.8|2158.8|2152.8|2151.4|2145.4|136
1623157500000|2021-06-08 13:05:00|2158.5|2152.5|2161.4|2155.4|2161.8|2155.8|2157.8|2151.8|120
1623157800000|2021-06-08 13:10:00|2161.1|2155.1|2159.1|2153.1|2161.1|2155.1|2158.9|2152.9|65
1623158100000|2021-06-08 13:15:00|2159.3|2153.3|2160.9|2154.9|2161.4|2155.4|2159.3|2153.3|33
1623158400000|2021-06-08 13:20:00|2160.3|2154.3|2162.4|2156.4|2162.4|2156.4|2160.3|2154.3|17
1623158700000|2021-06-08 13:25:00|2162.5|2156.5|2160.1|2154.1|2162.5|2156.5|2160.1|2154.1|9
1623159000000|2021-06-08 13:30:00|2158.8|2152.8|2160.9|2154.9|2162.3|2156.3|2158.6|2152.6|56
1623159300000|2021-06-08 13:35:00|2161|2155|2161.1|2155.1|2162.3|2156.3|2159.5|2153.5|42
1623159600000|2021-06-08 13:40:00|2161|2155|2159|2153|2161|2155|2157.5|2151.5|35
1623159900000|2021-06-08 13:45:00|2158.8|2152.8|2159.4|2153.4|2159.4|2153.4|2156.9|2150.9|29
1623160200000|2021-06-08 13:50:00|2159.6|2153.6|2159|2153|2160.3|2154.3|2158.3|2152.3|41
1623160500000|2021-06-08 13:55:00|2159.1|2153.1|2157.5|2151.5|2159.6|2153.6|2157.5|2151.5|37
1623160800000|2021-06-08 14:00:00|2157.3|2151.3|2156.5|2150.5|2157.8|2151.8|2156.1|2150.1|49
1623161100000|2021-06-08 14:05:00|2156.3|2150.3|2156|2150|2157.5|2151.5|2154.9|2148.9|56
1623161400000|2021-06-08 14:10:00|2156.4|2150.4|2155.4|2149.4|2159.1|2153.1|2155|2149|38
1623161700000|2021-06-08 14:15:00|2155.1|2149.1|2155.1|2149.1|2155.6|2149.6|2154.5|2148.5|44
1623162000000|2021-06-08 14:20:00|2155.3|2149.3|2160.8|2154.8|2160.8|2154.8|2155.3|2149.3|35
1623162300000|2021-06-08 14:25:00|2160.3|2154.3|2162.4|2156.4|2162.4|2156.4|2158.4|2152.4|24
1623162600000|2021-06-08 14:30:00|2162.1|2156.1|2164.1|2158.1|2165.1|2159.1|2162.1|2156.1|46
1623162900000|2021-06-08 14:35:00|2164|2158|2169.8|2163.8|2170|2164|2163.6|2157.6|39
1623163200000|2021-06-08 14:40:00|2169.5|2163.5|2170.5|2164.5|2171.6|2165.6|2169.5|2163.5|52
1623163500000|2021-06-08 14:45:00|2170.8|2164.8|2172.1|2166.1|2173.8|2167.8|2169.5|2163.5|50
1623163800000|2021-06-08 14:50:00|2172|2166|2171|2165|2174.3|2168.3|2170.8|2164.8|45
1623164100000|2021-06-08 14:55:00|2170.8|2164.8|2171.9|2165.9|2174.8|2168.8|2170.5|2164.5|83
1623164400000|2021-06-08 15:00:00|2171.8|2165.8|2168.6|2162.6|2172.4|2166.4|2168.4|2162.4|79
1623164700000|2021-06-08 15:05:00|2168.8|2162.8|2168.6|2162.6|2170.3|2164.3|2165.5|2159.5|84
1623165000000|2021-06-08 15:10:00|2168.8|2162.8|2175.8|2169.8|2176.6|2170.6|2168.8|2162.8|94
1623165300000|2021-06-08 15:15:00|2176|2170|2187.6|2181.6|2188.8|2182.8|2176|2170|246
1623165600000|2021-06-08 15:20:00|2187.4|2181.4|2186.1|2180.1|2188.1|2182.1|2185.6|2179.6|50
1623165900000|2021-06-08 15:25:00|2186.9|2180.9|2185.8|2179.8|2188.5|2182.5|2185.8|2179.8|27
1623166200000|2021-06-08 15:30:00|2186.3|2180.3|2184.8|2178.8|2188.1|2182.1|2184.6|2178.6|50
1623166500000|2021-06-08 15:35:00|2185|2179|2183.8|2177.8|2185.5|2179.5|2182.6|2176.6|45
1623166800000|2021-06-08 15:40:00|2184.1|2178.1|2186.4|2180.4|2186.4|2180.4|2183.6|2177.6|32
1623167100000|2021-06-08 15:45:00|2186.6|2180.6|2186|2180|2186.6|2180.6|2185.8|2179.8|18
1623167400000|2021-06-08 15:50:00|2185.8|2179.8|2185.8|2179.8|2186.4|2180.4|2185.8|2179.8|20
1623167700000|2021-06-08 15:55:00|2186.1|2180.1|2186.9|2180.9|2186.9|2180.9|2186.1|2180.1|29
1623168000000|2021-06-08 16:00:00|2186.6|2180.6|2187.3|2181.3|2187.4|2181.4|2186.4|2180.4|16
1623168300000|2021-06-08 16:05:00|2186.8|2180.8|2187.6|2181.6|2188|2182|2186.1|2180.1|45
1623168600000|2021-06-08 16:10:00|2187.5|2181.5|2187|2181|2187.5|2181.5|2186.8|2180.8|42
1623168900000|2021-06-08 16:15:00|2186.9|2180.9|2187.3|2181.3|2187.5|2181.5|2186.5|2180.5|21
1623169200000|2021-06-08 16:20:00|2187.5|2181.5|2187.3|2181.3|2188.1|2182.1|2187.3|2181.3|17
1623169500000|2021-06-08 16:25:00|2187.5|2181.5|2189|2183|2189.6|2183.6|2186.3|2180.3|20
1623169800000|2021-06-08 16:30:00|2189.1|2183.1|2190.4|2184.4|2191.1|2185.1|2189|2183|9
1623170100000|2021-06-08 16:35:00|2190.3|2184.3|2188.9|2182.9|2192.1|2186.1|2188.8|2182.8|61
1623170400000|2021-06-08 16:40:00|2190|2184|2189.9|2183.9|2192.1|2186.1|2189.5|2183.5|28
1623170700000|2021-06-08 16:45:00|2189.6|2183.6|2190|2184|2190|2184|2189.5|2183.5|5
1623171300000|2021-06-08 16:55:00|2189.6|2183.6|2194.3|2188.3|2194.3|2188.3|2189.5|2183.5|34
1623196800000|2021-06-09 00:00:00|2186.8|2180.8|2186.6|2180.6|2186.8|2180.8|2186.5|2180.5|4
1623197100000|2021-06-09 00:05:00|2186.8|2180.8|2185.1|2179.1|2186.8|2180.8|2185.1|2179.1|4
1623197400000|2021-06-09 00:10:00|2184.9|2178.9|2184.1|2178.1|2184.9|2178.9|2184.1|2178.1|2
1623198000000|2021-06-09 00:20:00|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1623198300000|2021-06-09 00:25:00|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1623199800000|2021-06-09 00:50:00|2184.9|2178.9|2185.8|2179.8|2185.8|2179.8|2184.9|2178.9|3
1623200100000|2021-06-09 00:55:00|2186|2180|2185.9|2179.9|2186|2180|2185.9|2179.9|2
1623200400000|2021-06-09 01:00:00|2184.9|2178.9|2185.6|2179.6|2185.6|2179.6|2184.5|2178.5|58
1623200700000|2021-06-09 01:05:00|2185.8|2179.8|2187|2181|2187.6|2181.6|2185.8|2179.8|46
1623201000000|2021-06-09 01:10:00|2187.3|2181.3|2189.5|2183.5|2189.9|2183.9|2186.6|2180.6|23
1623201300000|2021-06-09 01:15:00|2189.6|2183.6|2188.3|2182.3|2189.6|2183.6|2186.9|2180.9|35
1623201600000|2021-06-09 01:20:00|2188.5|2182.5|2190.9|2184.9|2190.9|2184.9|2187.6|2181.6|63
1623201900000|2021-06-09 01:25:00|2191.4|2185.4|2188.6|2182.6|2191.8|2185.8|2188.5|2182.5|25
1623202200000|2021-06-09 01:30:00|2188.9|2182.9|2189.8|2183.8|2190.3|2184.3|2188.6|2182.6|33
1623202500000|2021-06-09 01:35:00|2189.9|2183.9|2189.4|2183.4|2189.9|2183.9|2189.4|2183.4|8
1623202800000|2021-06-09 01:40:00|2189.3|2183.3|2189.5|2183.5|2189.5|2183.5|2188.6|2182.6|9
1623203100000|2021-06-09 01:45:00|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1623203700000|2021-06-09 01:55:00|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1623204600000|2021-06-09 02:10:00|2189|2183|2189.5|2183.5|2189.6|2183.6|2188.8|2182.8|13
1623205200000|2021-06-09 02:20:00|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.1|2183.1|3
1623205800000|2021-06-09 02:30:00|2189.8|2183.8|2191|2185|2192.3|2186.3|2189.5|2183.5|20
1623206100000|2021-06-09 02:35:00|2191.1|2185.1|2194.3|2188.3|2194.3|2188.3|2191.1|2185.1|13
1623206400000|2021-06-09 02:40:00|2193.1|2187.1|2192.5|2186.5|2193.1|2187.1|2191.4|2185.4|11
1623206700000|2021-06-09 02:45:00|2192.8|2186.8|2191.8|2185.8|2192.8|2186.8|2191.5|2185.5|5
1623207000000|2021-06-09 02:50:00|2191.5|2185.5|2190.9|2184.9|2191.5|2185.5|2190.9|2184.9|6
1623207300000|2021-06-09 02:55:00|2190.1|2184.1|2189.6|2183.6|2190.1|2184.1|2189.1|2183.1|11
1623207600000|2021-06-09 03:00:00|2189.9|2183.9|2191.8|2185.8|2191.8|2185.8|2189.9|2183.9|11
1623207900000|2021-06-09 03:05:00|2192|2186|2192.6|2186.6|2192.8|2186.8|2192|2186|5
1623208200000|2021-06-09 03:10:00|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1623208500000|2021-06-09 03:15:00|2193|2187|2192.5|2186.5|2194.4|2188.4|2191.3|2185.3|30
1623208800000|2021-06-09 03:20:00|2192.6|2186.6|2193.3|2187.3|2193.5|2187.5|2192.6|2186.6|6
1623209100000|2021-06-09 03:25:00|2193.4|2187.4|2195|2189|2195|2189|2193|2187|12
1623209400000|2021-06-09 03:30:00|2194.8|2188.8|2192|2186|2194.8|2188.8|2191.6|2185.6|7
1623210000000|2021-06-09 03:40:00|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1623210300000|2021-06-09 03:45:00|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1623210600000|2021-06-09 03:50:00|2191.5|2185.5|2191.3|2185.3|2191.5|2185.5|2191|2185|6
1623213000000|2021-06-09 04:30:00|2190.9|2184.9|2191.1|2185.1|2191.1|2185.1|2190.9|2184.9|2
1623213600000|2021-06-09 04:40:00|2190.9|2184.9|2190.6|2184.6|2191|2185|2190.3|2184.3|5
1623213900000|2021-06-09 04:45:00|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1623214200000|2021-06-09 04:50:00|2191|2185|2191.1|2185.1|2191.5|2185.5|2190.5|2184.5|7
1623214500000|2021-06-09 04:55:00|2191|2185|2190.8|2184.8|2191|2185|2190.5|2184.5|6
1623214800000|2021-06-09 05:00:00|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1623215100000|2021-06-09 05:05:00|2190.8|2184.8|2190.8|2184.8|2190.9|2184.9|2190.8|2184.8|3
1623215400000|2021-06-09 05:10:00|2190.9|2184.9|2191.1|2185.1|2191.1|2185.1|2190.9|2184.9|2
1623216600000|2021-06-09 05:30:00|2191.4|2185.4|2196.1|2190.1|2197.5|2191.5|2191.4|2185.4|72
1623216900000|2021-06-09 05:35:00|2196|2190|2194.3|2188.3|2197.4|2191.4|2193.6|2187.6|48
1623217200000|2021-06-09 05:40:00|2194|2188|2196|2190|2196.5|2190.5|2194|2188|37
1623217500000|2021-06-09 05:45:00|2196.3|2190.3|2195|2189|2197.4|2191.4|2194.4|2188.4|42
1623217800000|2021-06-09 05:50:00|2194.9|2188.9|2194.5|2188.5|2195|2189|2192.5|2186.5|55
1623218100000|2021-06-09 05:55:00|2194.8|2188.8|2197.4|2191.4|2197.5|2191.5|2194.5|2188.5|23
1623218400000|2021-06-09 06:00:00|2197.5|2191.5|2199.6|2193.6|2199.6|2193.6|2196.6|2190.6|32
1623218700000|2021-06-09 06:05:00|2198.8|2192.8|2199.9|2193.9|2200.1|2194.1|2198.8|2192.8|23
1623219000000|2021-06-09 06:10:00|2200.1|2194.1|2201.3|2195.3|2203.1|2197.1|2199.9|2193.9|34
1623219300000|2021-06-09 06:15:00|2201.4|2195.4|2202.1|2196.1|2203.5|2197.5|2201.3|2195.3|67
1623219600000|2021-06-09 06:20:00|2201.9|2195.9|2198.3|2192.3|2201.9|2195.9|2198.3|2192.3|11
1623219900000|2021-06-09 06:25:00|2198.4|2192.4|2200.4|2194.4|2200.6|2194.6|2197.4|2191.4|55
1623220200000|2021-06-09 06:30:00|2200.5|2194.5|2200|2194|2202.3|2196.3|2200|2194|44
1623220500000|2021-06-09 06:35:00|2200.3|2194.3|2202.3|2196.3|2202.3|2196.3|2200.3|2194.3|37
1623220800000|2021-06-09 06:40:00|2202.1|2196.1|2200.8|2194.8|2202.1|2196.1|2200.8|2194.8|27
1623221100000|2021-06-09 06:45:00|2200.9|2194.9|2201.1|2195.1|2201.8|2195.8|2200.8|2194.8|41
1623221400000|2021-06-09 06:50:00|2200.8|2194.8|2200.4|2194.4|2201.1|2195.1|2199.4|2193.4|32
1623221700000|2021-06-09 06:55:00|2200.6|2194.6|2201|2195|2201.8|2195.8|2200.4|2194.4|16
1623222000000|2021-06-09 07:00:00|2200.8|2194.8|2199.3|2193.3|2201.5|2195.5|2198.5|2192.5|39
1623222300000|2021-06-09 07:05:00|2199|2193|2199|2193|2200.1|2194.1|2198.6|2192.6|22
1623222600000|2021-06-09 07:10:00|2198.9|2192.9|2199.8|2193.8|2200.1|2194.1|2198.4|2192.4|22
1623222900000|2021-06-09 07:15:00|2199.5|2193.5|2197.8|2191.8|2199.8|2193.8|2197.6|2191.6|18
1623223200000|2021-06-09 07:20:00|2197.5|2191.5|2196|2190|2197.8|2191.8|2196|2190|6
1623223500000|2021-06-09 07:25:00|2195.8|2189.8|2197.9|2191.9|2198.1|2192.1|2195.8|2189.8|19
1623223800000|2021-06-09 07:30:00|2197.8|2191.8|2197|2191|2197.8|2191.8|2195.8|2189.8|15
1623224100000|2021-06-09 07:35:00|2197.1|2191.1|2191.6|2185.6|2197.3|2191.3|2191.5|2185.5|29
1623224400000|2021-06-09 07:40:00|2191.9|2185.9|2193|2187|2193.4|2187.4|2191.8|2185.8|29
1623224700000|2021-06-09 07:45:00|2193.3|2187.3|2194|2188|2194.8|2188.8|2193.3|2187.3|13
1623225000000|2021-06-09 07:50:00|2193.6|2187.6|2198.3|2192.3|2199.4|2193.4|2193.5|2187.5|33
1623225300000|2021-06-09 07:55:00|2198.1|2192.1|2196|2190|2198.1|2192.1|2196|2190|19
1623225600000|2021-06-09 08:00:00|2196.6|2190.6|2197.3|2191.3|2197.9|2191.9|2194.5|2188.5|32
1623225900000|2021-06-09 08:05:00|2197|2191|2198.4|2192.4|2198.4|2192.4|2196.1|2190.1|15
1623226200000|2021-06-09 08:10:00|2198.5|2192.5|2197.4|2191.4|2198.6|2192.6|2197.3|2191.3|23
1623226500000|2021-06-09 08:15:00|2197.5|2191.5|2196.1|2190.1|2197.8|2191.8|2195.5|2189.5|23
1623226800000|2021-06-09 08:20:00|2196.4|2190.4|2197.4|2191.4|2197.4|2191.4|2196.4|2190.4|12
1623227100000|2021-06-09 08:25:00|2197|2191|2196.5|2190.5|2197|2191|2195.3|2189.3|31
1623227400000|2021-06-09 08:30:00|2196.8|2190.8|2196.3|2190.3|2197.1|2191.1|2194.8|2188.8|18
1623227700000|2021-06-09 08:35:00|2196.1|2190.1|2198|2192|2198.6|2192.6|2196.1|2190.1|18
1623228000000|2021-06-09 08:40:00|2198.1|2192.1|2198.6|2192.6|2198.6|2192.6|2198.1|2192.1|11
1623228300000|2021-06-09 08:45:00|2198.5|2192.5|2198.6|2192.6|2199|2193|2198.3|2192.3|9
1623228600000|2021-06-09 08:50:00|2198.9|2192.9|2200.3|2194.3|2200.5|2194.5|2198.3|2192.3|15
1623228900000|2021-06-09 08:55:00|2200.5|2194.5|2199.3|2193.3|2200.5|2194.5|2199.1|2193.1|10
1623229200000|2021-06-09 09:00:00|2199.1|2193.1|2189.8|2183.8|2199.6|2193.6|2188.1|2182.1|48
1623229500000|2021-06-09 09:05:00|2189.9|2183.9|2187.8|2181.8|2191.6|2185.6|2187.8|2181.8|22
1623229800000|2021-06-09 09:10:00|2188|2182|2187.1|2181.1|2188|2182|2186.9|2180.9|25
1623230100000|2021-06-09 09:15:00|2187|2181|2187.9|2181.9|2188.3|2182.3|2186.5|2180.5|15
1623230400000|2021-06-09 09:20:00|2187.8|2181.8|2188.1|2182.1|2188.3|2182.3|2187.8|2181.8|3
1623230700000|2021-06-09 09:25:00|2188|2182|2186.5|2180.5|2188|2182|2186.5|2180.5|5
1623231000000|2021-06-09 09:30:00|2186.4|2180.4|2186.8|2180.8|2186.8|2180.8|2186.4|2180.4|7
1623231300000|2021-06-09 09:35:00|2186.9|2180.9|2187.5|2181.5|2187.8|2181.8|2186.9|2180.9|8
1623231600000|2021-06-09 09:40:00|2187.3|2181.3|2187.9|2181.9|2187.9|2181.9|2187.1|2181.1|8
1623231900000|2021-06-09 09:45:00|2187.8|2181.8|2190.3|2184.3|2191.9|2185.9|2187.5|2181.5|26
1623232200000|2021-06-09 09:50:00|2190.5|2184.5|2190.6|2184.6|2191.1|2185.1|2190|2184|7
1623232500000|2021-06-09 09:55:00|2190.5|2184.5|2190|2184|2190.5|2184.5|2189.9|2183.9|5
1623232800000|2021-06-09 10:00:00|2189.6|2183.6|2190.4|2184.4|2190.4|2184.4|2189.6|2183.6|5
1623233100000|2021-06-09 10:05:00|2190.8|2184.8|2190.4|2184.4|2190.8|2184.8|2190.3|2184.3|3
1623233400000|2021-06-09 10:10:00|2190|2184|2190.1|2184.1|2190.1|2184.1|2189.9|2183.9|3
1623233700000|2021-06-09 10:15:00|2190|2184|2190|2184|2190|2184|2189.6|2183.6|5
1623234000000|2021-06-09 10:20:00|2190.1|2184.1|2190.6|2184.6|2190.6|2184.6|2190.1|2184.1|3
1623234300000|2021-06-09 10:25:00|2190.9|2184.9|2190.4|2184.4|2190.9|2184.9|2190.4|2184.4|4
1623234600000|2021-06-09 10:30:00|2190|2184|2190|2184|2190|2184|2190|2184|1
1623234900000|2021-06-09 10:35:00|2190.1|2184.1|2190.4|2184.4|2190.4|2184.4|2190.1|2184.1|2
1623235500000|2021-06-09 10:45:00|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1623235800000|2021-06-09 10:50:00|2191.5|2185.5|2194.1|2188.1|2194.1|2188.1|2191.5|2185.5|12
1623236100000|2021-06-09 10:55:00|2193.9|2187.9|2193.8|2187.8|2194|2188|2193|2187|12
1623236400000|2021-06-09 11:00:00|2194|2188|2194.3|2188.3|2195.4|2189.4|2193.8|2187.8|17
1623236700000|2021-06-09 11:05:00|2194.5|2188.5|2193.8|2187.8|2194.9|2188.9|2193.8|2187.8|4
1623237000000|2021-06-09 11:10:00|2193.9|2187.9|2193.3|2187.3|2195.1|2189.1|2193.3|2187.3|12
1623237300000|2021-06-09 11:15:00|2193|2187|2189.8|2183.8|2193.5|2187.5|2189.8|2183.8|22
1623237600000|2021-06-09 11:20:00|2190|2184|2190.3|2184.3|2190.3|2184.3|2190|2184|6
1623237900000|2021-06-09 11:25:00|2190.6|2184.6|2190.8|2184.8|2191.5|2185.5|2190.6|2184.6|7
1623238200000|2021-06-09 11:30:00|2190.9|2184.9|2193.4|2187.4|2193.4|2187.4|2190.4|2184.4|41
1623238500000|2021-06-09 11:35:00|2193.6|2187.6|2195.9|2189.9|2195.9|2189.9|2193.6|2187.6|20
1623238800000|2021-06-09 11:40:00|2195.6|2189.6|2195.6|2189.6|2196.1|2190.1|2192.5|2186.5|22
1623239100000|2021-06-09 11:45:00|2195.4|2189.4|2198.9|2192.9|2199.3|2193.3|2194|2188|73
1623239400000|2021-06-09 11:50:00|2198.8|2192.8|2197.9|2191.9|2199.1|2193.1|2196.5|2190.5|28
1623239700000|2021-06-09 11:55:00|2198.1|2192.1|2197.6|2191.6|2198.1|2192.1|2196.5|2190.5|11
1623240000000|2021-06-09 12:00:00|2197.4|2191.4|2199.3|2193.3|2199.5|2193.5|2196.8|2190.8|22
1623240300000|2021-06-09 12:05:00|2199.6|2193.6|2195.3|2189.3|2199.6|2193.6|2195.3|2189.3|14
1623240600000|2021-06-09 12:10:00|2195|2189|2193.6|2187.6|2195|2189|2192.9|2186.9|16
1623240900000|2021-06-09 12:15:00|2193.5|2187.5|2191.3|2185.3|2193.5|2187.5|2190.8|2184.8|34
1623241200000|2021-06-09 12:20:00|2191.5|2185.5|2191.9|2185.9|2192|2186|2191|2185|20
1623241500000|2021-06-09 12:25:00|2192|2186|2193.3|2187.3|2194.4|2188.4|2192|2186|20
1623241800000|2021-06-09 12:30:00|2193.4|2187.4|2195.4|2189.4|2196.1|2190.1|2193.4|2187.4|14
1623242100000|2021-06-09 12:35:00|2195.6|2189.6|2195.9|2189.9|2196.9|2190.9|2195.6|2189.6|10
1623242400000|2021-06-09 12:40:00|2195.6|2189.6|2195.9|2189.9|2195.9|2189.9|2195.6|2189.6|2
1623242700000|2021-06-09 12:45:00|2196.3|2190.3|2195.3|2189.3|2196.6|2190.6|2194.9|2188.9|22
1623243000000|2021-06-09 12:50:00|2195.1|2189.1|2195.4|2189.4|2195.4|2189.4|2194.6|2188.6|9
1623243300000|2021-06-09 12:55:00|2195.5|2189.5|2195.3|2189.3|2195.8|2189.8|2195.3|2189.3|6
1623243600000|2021-06-09 13:00:00|2195.5|2189.5|2199.3|2193.3|2200.6|2194.6|2195.5|2189.5|93
1623243900000|2021-06-09 13:05:00|2198.9|2192.9|2200.6|2194.6|2201|2195|2198.6|2192.6|47
1623244200000|2021-06-09 13:10:00|2200.5|2194.5|2200.9|2194.9|2201.4|2195.4|2200|2194|26
1623244500000|2021-06-09 13:15:00|2201.1|2195.1|2201|2195|2202.3|2196.3|2200.3|2194.3|31
1623244800000|2021-06-09 13:20:00|2200.8|2194.8|2200.5|2194.5|2201|2195|2200.5|2194.5|10
1623245100000|2021-06-09 13:25:00|2199.9|2193.9|2199.8|2193.8|2200.4|2194.4|2198.5|2192.5|22
1623245400000|2021-06-09 13:30:00|2199.9|2193.9|2200.3|2194.3|2202|2196|2199.1|2193.1|29
1623245700000|2021-06-09 13:35:00|2200.5|2194.5|2197|2191|2200.5|2194.5|2196.8|2190.8|21
1623246000000|2021-06-09 13:40:00|2196.4|2190.4|2198.6|2192.6|2198.6|2192.6|2196.4|2190.4|8
1623246300000|2021-06-09 13:45:00|2198|2192|2197.4|2191.4|2198|2192|2197|2191|12
1623246600000|2021-06-09 13:50:00|2197.8|2191.8|2198.5|2192.5|2200|2194|2197.8|2191.8|26
1623246900000|2021-06-09 13:55:00|2198.8|2192.8|2195.6|2189.6|2199|2193|2195.6|2189.6|18
1623247200000|2021-06-09 14:00:00|2195.8|2189.8|2195.3|2189.3|2196.6|2190.6|2195.1|2189.1|11
1623247500000|2021-06-09 14:05:00|2195.6|2189.6|2196|2190|2196.4|2190.4|2195.6|2189.6|16
1623247800000|2021-06-09 14:10:00|2196.4|2190.4|2195.8|2189.8|2197.4|2191.4|2195.8|2189.8|28
1623248100000|2021-06-09 14:15:00|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1623248400000|2021-06-09 14:20:00|2195.3|2189.3|2195.8|2189.8|2195.8|2189.8|2193.4|2187.4|8
1623248700000|2021-06-09 14:25:00|2195.5|2189.5|2195.6|2189.6|2195.6|2189.6|2195.4|2189.4|3
1623249000000|2021-06-09 14:30:00|2195.5|2189.5|2188.8|2182.8|2195.5|2189.5|2188.8|2182.8|32
1623249300000|2021-06-09 14:35:00|2189|2183|2190.1|2184.1|2190.6|2184.6|2188.5|2182.5|50
1623249600000|2021-06-09 14:40:00|2190.4|2184.4|2191.9|2185.9|2191.9|2185.9|2190.4|2184.4|21
1623249900000|2021-06-09 14:45:00|2191.8|2185.8|2190.8|2184.8|2191.8|2185.8|2189.8|2183.8|21
1623250200000|2021-06-09 14:50:00|2191|2185|2193.3|2187.3|2193.8|2187.8|2191|2185|27
1623250500000|2021-06-09 14:55:00|2193|2187|2197.6|2191.6|2197.6|2191.6|2192.5|2186.5|32
1623250800000|2021-06-09 15:00:00|2198.1|2192.1|2200.1|2194.1|2200.6|2194.6|2197.1|2191.1|27
1623251100000|2021-06-09 15:05:00|2199.9|2193.9|2200.3|2194.3|2202.6|2196.6|2199.3|2193.3|48
1623251400000|2021-06-09 15:10:00|2200.4|2194.4|2201.5|2195.5|2202.5|2196.5|2199.8|2193.8|46
1623251700000|2021-06-09 15:15:00|2200.8|2194.8|2201.8|2195.8|2202.5|2196.5|2200.3|2194.3|73
1623252000000|2021-06-09 15:20:00|2201.9|2195.9|2202|2196|2203.1|2197.1|2201.8|2195.8|38
1623252300000|2021-06-09 15:25:00|2201.8|2195.8|2201.5|2195.5|2202.1|2196.1|2200.9|2194.9|21
1623252600000|2021-06-09 15:30:00|2201.3|2195.3|2201.3|2195.3|2201.8|2195.8|2200.5|2194.5|18
1623252900000|2021-06-09 15:35:00|2201|2195|2201|2195|2201.6|2195.6|2200.8|2194.8|14
1623253200000|2021-06-09 15:40:00|2201.3|2195.3|2200.8|2194.8|2201.6|2195.6|2200.5|2194.5|18
1623253500000|2021-06-09 15:45:00|2201|2195|2200|2194|2201.8|2195.8|2200|2194|10
1623253800000|2021-06-09 15:50:00|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1623254100000|2021-06-09 15:55:00|2200.3|2194.3|2201.1|2195.1|2201.1|2195.1|2200.3|2194.3|4
1623254400000|2021-06-09 16:00:00|2200.8|2194.8|2199.4|2193.4|2200.8|2194.8|2199.4|2193.4|9
1623254700000|2021-06-09 16:05:00|2199.3|2193.3|2199.6|2193.6|2199.6|2193.6|2199|2193|8
1623255300000|2021-06-09 16:15:00|2199.5|2193.5|2199.8|2193.8|2199.9|2193.9|2199.5|2193.5|7
1623255600000|2021-06-09 16:20:00|2199.4|2193.4|2196.5|2190.5|2199.5|2193.5|2195.1|2189.1|15
1623255900000|2021-06-09 16:25:00|2196.3|2190.3|2196.1|2190.1|2196.3|2190.3|2195.9|2189.9|7
1623256200000|2021-06-09 16:30:00|2196.4|2190.4|2196.4|2190.4|2197.5|2191.5|2196.4|2190.4|9
1623256500000|2021-06-09 16:35:00|2197.9|2191.9|2199|2193|2199|2193|2197.9|2191.9|4
1623256800000|2021-06-09 16:40:00|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1623257400000|2021-06-09 16:50:00|2199.5|2193.5|2198|2192|2199.5|2193.5|2198|2192|7
1623257700000|2021-06-09 16:55:00|2198.1|2192.1|2199.1|2193.1|2200.4|2194.4|2198.1|2192.1|21
1623283200000|2021-06-10 00:00:00|2185.3|2179.3|2186.6|2180.6|2191|2185|2185.3|2179.3|27
1623283500000|2021-06-10 00:05:00|2186.8|2180.8|2186.9|2180.9|2186.9|2180.9|2186.8|2180.8|2
1623284100000|2021-06-10 00:15:00|2186.6|2180.6|2185.8|2179.8|2186.6|2180.6|2185.5|2179.5|9
1623284400000|2021-06-10 00:20:00|2185.9|2179.9|2187.6|2181.6|2187.9|2181.9|2185.9|2179.9|12
1623284700000|2021-06-10 00:25:00|2187.5|2181.5|2186.6|2180.6|2187.6|2181.6|2186.5|2180.5|7
1623285000000|2021-06-10 00:30:00|2186.1|2180.1|2185.6|2179.6|2186.6|2180.6|2185.1|2179.1|16
1623285300000|2021-06-10 00:35:00|2186.1|2180.1|2186.8|2180.8|2187.5|2181.5|2186.1|2180.1|18
1623286200000|2021-06-10 00:50:00|2186.6|2180.6|2191.3|2185.3|2191.4|2185.4|2186.6|2180.6|15
1623286500000|2021-06-10 00:55:00|2190.6|2184.6|2190.3|2184.3|2190.6|2184.6|2189.6|2183.6|6
1623286800000|2021-06-10 01:00:00|2190.4|2184.4|2196.8|2190.8|2196.8|2190.8|2190.4|2184.4|39
1623287100000|2021-06-10 01:05:00|2197.1|2191.1|2195.1|2189.1|2199.3|2193.3|2194.9|2188.9|13
1623287400000|2021-06-10 01:10:00|2195|2189|2194.3|2188.3|2196.1|2190.1|2192.3|2186.3|73
1623287700000|2021-06-10 01:15:00|2194.9|2188.9|2193.3|2187.3|2195.5|2189.5|2192.4|2186.4|64
1623288000000|2021-06-10 01:20:00|2192.8|2186.8|2192.8|2186.8|2193.6|2187.6|2192.8|2186.8|18
1623288300000|2021-06-10 01:25:00|2192.4|2186.4|2193|2187|2193|2187|2191.9|2185.9|10
1623288600000|2021-06-10 01:30:00|2191.9|2185.9|2192.5|2186.5|2193.5|2187.5|2191.9|2185.9|30
1623288900000|2021-06-10 01:35:00|2192.9|2186.9|2192.8|2186.8|2193.1|2187.1|2192.6|2186.6|14
1623289200000|2021-06-10 01:40:00|2192.9|2186.9|2192.9|2186.9|2193.3|2187.3|2192.8|2186.8|15
1623289500000|2021-06-10 01:45:00|2193.1|2187.1|2192.8|2186.8|2193.1|2187.1|2192.5|2186.5|4
1623289800000|2021-06-10 01:50:00|2193|2187|2194|2188|2195.4|2189.4|2192.4|2186.4|41
1623290100000|2021-06-10 01:55:00|2194.3|2188.3|2196.8|2190.8|2196.8|2190.8|2194.3|2188.3|18
1623290400000|2021-06-10 02:00:00|2196.9|2190.9|2197.6|2191.6|2198.1|2192.1|2196.9|2190.9|18
1623290700000|2021-06-10 02:05:00|2197.9|2191.9|2197.8|2191.8|2197.9|2191.9|2197.6|2191.6|4
1623291000000|2021-06-10 02:10:00|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|1
1623291300000|2021-06-10 02:15:00|2196.6|2190.6|2194.9|2188.9|2196.6|2190.6|2194.6|2188.6|7
1623291600000|2021-06-10 02:20:00|2194.6|2188.6|2187.6|2181.6|2194.6|2188.6|2186.4|2180.4|33
1623291900000|2021-06-10 02:25:00|2187.9|2181.9|2190.4|2184.4|2190.4|2184.4|2187.9|2181.9|3
1623292200000|2021-06-10 02:30:00|2190.8|2184.8|2197.3|2191.3|2197.8|2191.8|2190.8|2184.8|60
1623292500000|2021-06-10 02:35:00|2197.4|2191.4|2196.9|2190.9|2198.8|2192.8|2196.9|2190.9|25
1623292800000|2021-06-10 02:40:00|2196.8|2190.8|2196.8|2190.8|2196.9|2190.9|2196.5|2190.5|9
1623293100000|2021-06-10 02:45:00|2197|2191|2196.3|2190.3|2197|2191|2194.1|2188.1|23
1623293400000|2021-06-10 02:50:00|2196|2190|2196|2190|2196.4|2190.4|2194|2188|22
1623293700000|2021-06-10 02:55:00|2195.1|2189.1|2194.3|2188.3|2195.1|2189.1|2193.5|2187.5|9
1623294000000|2021-06-10 03:00:00|2194.4|2188.4|2196.6|2190.6|2196.8|2190.8|2194.3|2188.3|34
1623294300000|2021-06-10 03:05:00|2195.4|2189.4|2193.5|2187.5|2195.6|2189.6|2193.5|2187.5|30
1623294600000|2021-06-10 03:10:00|2193.4|2187.4|2193.8|2187.8|2194.1|2188.1|2193.4|2187.4|35
1623294900000|2021-06-10 03:15:00|2194|2188|2191.5|2185.5|2194.1|2188.1|2190.8|2184.8|39
1623295200000|2021-06-10 03:20:00|2192.8|2186.8|2187.4|2181.4|2192.8|2186.8|2186.6|2180.6|58
1623295500000|2021-06-10 03:25:00|2186.9|2180.9|2186.4|2180.4|2187.9|2181.9|2183.9|2177.9|84
1623295800000|2021-06-10 03:30:00|2185.6|2179.6|2184.5|2178.5|2185.6|2179.6|2183|2177|22
1623296100000|2021-06-10 03:35:00|2184.8|2178.8|2186|2180|2186|2180|2184.8|2178.8|8
1623296700000|2021-06-10 03:45:00|2186.9|2180.9|2189.3|2183.3|2189.5|2183.5|2186.9|2180.9|12
1623297000000|2021-06-10 03:50:00|2189.6|2183.6|2188.9|2182.9|2190|2184|2188.9|2182.9|11
1623297300000|2021-06-10 03:55:00|2188.1|2182.1|2190.3|2184.3|2190.4|2184.4|2187.3|2181.3|21
1623297600000|2021-06-10 04:00:00|2189.4|2183.4|2187.9|2181.9|2189.4|2183.4|2187.4|2181.4|13
1623297900000|2021-06-10 04:05:00|2187.8|2181.8|2187.3|2181.3|2187.8|2181.8|2186.5|2180.5|8
1623298200000|2021-06-10 04:10:00|2186.8|2180.8|2184.9|2178.9|2187.1|2181.1|2184.9|2178.9|13
1623298500000|2021-06-10 04:15:00|2185|2179|2184.9|2178.9|2185.3|2179.3|2184.5|2178.5|14
1623298800000|2021-06-10 04:20:00|2185|2179|2185.4|2179.4|2185.8|2179.8|2184.4|2178.4|22
1623299100000|2021-06-10 04:25:00|2185.6|2179.6|2185.4|2179.4|2185.6|2179.6|2184.8|2178.8|20
1623299400000|2021-06-10 04:30:00|2184.8|2178.8|2186.4|2180.4|2186.6|2180.6|2184.8|2178.8|25
1623299700000|2021-06-10 04:35:00|2186.3|2180.3|2184.9|2178.9|2186.3|2180.3|2184.9|2178.9|6
1623300000000|2021-06-10 04:40:00|2185.1|2179.1|2184.5|2178.5|2185.1|2179.1|2183.8|2177.8|35
1623300300000|2021-06-10 04:45:00|2183.9|2177.9|2183.8|2177.8|2184.6|2178.6|2183.8|2177.8|5
1623300600000|2021-06-10 04:50:00|2182.8|2176.8|2183|2177|2183|2177|2182.4|2176.4|4
1623300900000|2021-06-10 04:55:00|2182.8|2176.8|2183.1|2177.1|2184|2178|2182.4|2176.4|18
1623301200000|2021-06-10 05:00:00|2183.4|2177.4|2183.3|2177.3|2183.4|2177.4|2182.6|2176.6|5
1623301500000|2021-06-10 05:05:00|2183.4|2177.4|2183.4|2177.4|2183.5|2177.5|2182.9|2176.9|9
1623301800000|2021-06-10 05:10:00|2183.5|2177.5|2185.3|2179.3|2185.5|2179.5|2183.5|2177.5|18
1623302100000|2021-06-10 05:15:00|2185|2179|2185.5|2179.5|2185.8|2179.8|2184.9|2178.9|15
1623302400000|2021-06-10 05:20:00|2185.4|2179.4|2185|2179|2185.4|2179.4|2184.9|2178.9|7
1623302700000|2021-06-10 05:25:00|2184.9|2178.9|2184.8|2178.8|2184.9|2178.9|2184.1|2178.1|5
1623303000000|2021-06-10 05:30:00|2185.3|2179.3|2184.8|2178.8|2187.3|2181.3|2184.3|2178.3|32
1623303300000|2021-06-10 05:35:00|2184.9|2178.9|2185.3|2179.3|2186.8|2180.8|2182.6|2176.6|132
1623303600000|2021-06-10 05:40:00|2185|2179|2189|2183|2189|2183|2184.4|2178.4|32
1623303900000|2021-06-10 05:45:00|2188.6|2182.6|2190.8|2184.8|2191|2185|2187.5|2181.5|12
1623304200000|2021-06-10 05:50:00|2190.1|2184.1|2189.4|2183.4|2191|2185|2188|2182|8
1623304500000|2021-06-10 05:55:00|2189.5|2183.5|2186.9|2180.9|2189.5|2183.5|2185.6|2179.6|66
1623304800000|2021-06-10 06:00:00|2187.1|2181.1|2191.3|2185.3|2192.4|2186.4|2186.8|2180.8|85
1623305100000|2021-06-10 06:05:00|2190.9|2184.9|2193.8|2187.8|2194.8|2188.8|2188.8|2182.8|68
1623305400000|2021-06-10 06:10:00|2194.3|2188.3|2194.3|2188.3|2196.9|2190.9|2193.8|2187.8|62
1623305700000|2021-06-10 06:15:00|2194|2188|2191.8|2185.8|2194|2188|2190.6|2184.6|24
1623306000000|2021-06-10 06:20:00|2191.6|2185.6|2192.6|2186.6|2193.5|2187.5|2191.6|2185.6|12
1623306300000|2021-06-10 06:25:00|2192.4|2186.4|2194.4|2188.4|2194.5|2188.5|2190.8|2184.8|15
1623306600000|2021-06-10 06:30:00|2194.5|2188.5|2195.1|2189.1|2195.6|2189.6|2194|2188|13
1623306900000|2021-06-10 06:35:00|2195.9|2189.9|2196.1|2190.1|2197.8|2191.8|2195.5|2189.5|44
1623307200000|2021-06-10 06:40:00|2196.4|2190.4|2197.5|2191.5|2197.6|2191.6|2195.6|2189.6|28
1623307500000|2021-06-10 06:45:00|2197.4|2191.4|2196.4|2190.4|2198.6|2192.6|2195.6|2189.6|43
1623307800000|2021-06-10 06:50:00|2196|2190|2196.9|2190.9|2198.3|2192.3|2196|2190|27
1623308100000|2021-06-10 06:55:00|2196.8|2190.8|2197|2191|2197.4|2191.4|2196.3|2190.3|29
1623308400000|2021-06-10 07:00:00|2197.1|2191.1|2200.5|2194.5|2200.9|2194.9|2197|2191|28
1623308700000|2021-06-10 07:05:00|2199.8|2193.8|2198.4|2192.4|2200.4|2194.4|2198.4|2192.4|26
1623309000000|2021-06-10 07:10:00|2198.3|2192.3|2196.6|2190.6|2198.3|2192.3|2196.3|2190.3|13
1623309300000|2021-06-10 07:15:00|2197.5|2191.5|2197.6|2191.6|2199.3|2193.3|2195.5|2189.5|31
1623309600000|2021-06-10 07:20:00|2196.5|2190.5|2195|2189|2196.5|2190.5|2194.1|2188.1|25
1623309900000|2021-06-10 07:25:00|2195.1|2189.1|2187.4|2181.4|2195.9|2189.9|2187.4|2181.4|36
1623310200000|2021-06-10 07:30:00|2187.1|2181.1|2187.5|2181.5|2189.4|2183.4|2185.5|2179.5|35
1623310500000|2021-06-10 07:35:00|2187.3|2181.3|2187.6|2181.6|2187.8|2181.8|2186.4|2180.4|11
1623310800000|2021-06-10 07:40:00|2187.8|2181.8|2186.9|2180.9|2187.9|2181.9|2186.5|2180.5|13
1623311100000|2021-06-10 07:45:00|2186.4|2180.4|2183.3|2177.3|2186.4|2180.4|2181.9|2175.9|35
1623311400000|2021-06-10 07:50:00|2183.4|2177.4|2186.6|2180.6|2186.6|2180.6|2183.4|2177.4|18
1623311700000|2021-06-10 07:55:00|2186.5|2180.5|2185.5|2179.5|2186.6|2180.6|2184.9|2178.9|13
1623312000000|2021-06-10 08:00:00|2185.6|2179.6|2187|2181|2187|2181|2185|2179|34
1623312300000|2021-06-10 08:05:00|2187.3|2181.3|2183.8|2177.8|2187.6|2181.6|2183.8|2177.8|34
1623312600000|2021-06-10 08:10:00|2184|2178|2182.8|2176.8|2184.1|2178.1|2181.8|2175.8|40
1623312900000|2021-06-10 08:15:00|2182.6|2176.6|2186|2180|2186|2180|2182.5|2176.5|20
1623313200000|2021-06-10 08:20:00|2186.3|2180.3|2185.9|2179.9|2186.3|2180.3|2185.6|2179.6|7
1623313500000|2021-06-10 08:25:00|2186|2180|2183.5|2177.5|2186|2180|2182.8|2176.8|10
1623313800000|2021-06-10 08:30:00|2183.1|2177.1|2183.5|2177.5|2183.9|2177.9|2182.9|2176.9|13
1623314100000|2021-06-10 08:35:00|2183.4|2177.4|2183|2177|2183.8|2177.8|2183|2177|6
1623314400000|2021-06-10 08:40:00|2182.6|2176.6|2182.9|2176.9|2183.1|2177.1|2182.4|2176.4|8
1623314700000|2021-06-10 08:45:00|2183.1|2177.1|2182.6|2176.6|2183.1|2177.1|2182.6|2176.6|6
1623315000000|2021-06-10 08:50:00|2182.5|2176.5|2183.6|2177.6|2183.8|2177.8|2182.5|2176.5|9
1623315300000|2021-06-10 08:55:00|2183.5|2177.5|2183.4|2177.4|2183.5|2177.5|2182.8|2176.8|10
1623315600000|2021-06-10 09:00:00|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1623315900000|2021-06-10 09:05:00|2183.4|2177.4|2183.6|2177.6|2183.6|2177.6|2183.4|2177.4|2
1623316200000|2021-06-10 09:10:00|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2182.9|2176.9|7
1623316500000|2021-06-10 09:15:00|2183.3|2177.3|2183|2177|2183.3|2177.3|2182.4|2176.4|7
1623316800000|2021-06-10 09:20:00|2183.3|2177.3|2183.3|2177.3|2183.8|2177.8|2182.4|2176.4|15
1623317100000|2021-06-10 09:25:00|2183.4|2177.4|2183.5|2177.5|2183.8|2177.8|2182.9|2176.9|7
1623317400000|2021-06-10 09:30:00|2183.3|2177.3|2183.6|2177.6|2183.8|2177.8|2182.4|2176.4|12
1623317700000|2021-06-10 09:35:00|2183.5|2177.5|2183.5|2177.5|2183.9|2177.9|2183.5|2177.5|5
1623318000000|2021-06-10 09:40:00|2183.4|2177.4|2183.3|2177.3|2183.8|2177.8|2183.3|2177.3|5
1623318300000|2021-06-10 09:45:00|2183.5|2177.5|2183.6|2177.6|2183.8|2177.8|2183.5|2177.5|3
1623318600000|2021-06-10 09:50:00|2183.8|2177.8|2184|2178|2184|2178|2183.8|2177.8|2
1623318900000|2021-06-10 09:55:00|2184.3|2178.3|2184.5|2178.5|2185|2179|2184.3|2178.3|6
1623319200000|2021-06-10 10:00:00|2184.8|2178.8|2184.6|2178.6|2185|2179|2184.5|2178.5|7
1623319500000|2021-06-10 10:05:00|2184.4|2178.4|2184.6|2178.6|2184.9|2178.9|2184.4|2178.4|4
1623320100000|2021-06-10 10:15:00|2185.1|2179.1|2184.6|2178.6|2185.1|2179.1|2184.5|2178.5|5
1623320400000|2021-06-10 10:20:00|2184.4|2178.4|2184.8|2178.8|2184.8|2178.8|2184.4|2178.4|2
1623320700000|2021-06-10 10:25:00|2185|2179|2183.9|2177.9|2185.3|2179.3|2183.9|2177.9|6
1623321000000|2021-06-10 10:30:00|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1623321300000|2021-06-10 10:35:00|2184|2178|2183.9|2177.9|2184|2178|2183.9|2177.9|2
1623321600000|2021-06-10 10:40:00|2184|2178|2184|2178|2184|2178|2183.8|2177.8|3
1623321900000|2021-06-10 10:45:00|2183.9|2177.9|2183.8|2177.8|2184.1|2178.1|2183.6|2177.6|7
1623322200000|2021-06-10 10:50:00|2183.3|2177.3|2184.6|2178.6|2185.6|2179.6|2183.3|2177.3|14
1623322500000|2021-06-10 10:55:00|2184.9|2178.9|2184.6|2178.6|2184.9|2178.9|2184.4|2178.4|4
1623322800000|2021-06-10 11:00:00|2184.4|2178.4|2184|2178|2184.5|2178.5|2182.9|2176.9|11
1623323100000|2021-06-10 11:05:00|2183.9|2177.9|2183.9|2177.9|2184.1|2178.1|2183.9|2177.9|3
1623323400000|2021-06-10 11:10:00|2184.1|2178.1|2183.9|2177.9|2184.3|2178.3|2183.9|2177.9|6
1623323700000|2021-06-10 11:15:00|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2182.9|2176.9|6
1623324000000|2021-06-10 11:20:00|2183.6|2177.6|2183.8|2177.8|2183.8|2177.8|2183.6|2177.6|2
1623324300000|2021-06-10 11:25:00|2183.4|2177.4|2183.8|2177.8|2183.9|2177.9|2183.4|2177.4|3
1623324600000|2021-06-10 11:30:00|2183.4|2177.4|2179.5|2173.5|2183.6|2177.6|2179.5|2173.5|17
1623324900000|2021-06-10 11:35:00|2179.3|2173.3|2177.9|2171.9|2179.9|2173.9|2177.3|2171.3|11
1623325200000|2021-06-10 11:40:00|2177.8|2171.8|2184.3|2178.3|2184.3|2178.3|2177.8|2171.8|23
1623325500000|2021-06-10 11:45:00|2184.1|2178.1|2182.9|2176.9|2184.1|2178.1|2181.8|2175.8|43
1623325800000|2021-06-10 11:50:00|2183|2177|2182|2176|2183.6|2177.6|2182|2176|18
1623326100000|2021-06-10 11:55:00|2182.1|2176.1|2183.5|2177.5|2183.6|2177.6|2181.8|2175.8|16
1623326400000|2021-06-10 12:00:00|2183.3|2177.3|2181.1|2175.1|2183.3|2177.3|2181.1|2175.1|16
1623326700000|2021-06-10 12:05:00|2181|2175|2181.4|2175.4|2181.4|2175.4|2178.4|2172.4|18
1623327000000|2021-06-10 12:10:00|2181.3|2175.3|2181|2175|2181.3|2175.3|2179.5|2173.5|29
1623327300000|2021-06-10 12:15:00|2181.3|2175.3|2181.3|2175.3|2181.4|2175.4|2181.1|2175.1|5
1623327600000|2021-06-10 12:20:00|2181.5|2175.5|2180.1|2174.1|2181.5|2175.5|2179.9|2173.9|13
1623327900000|2021-06-10 12:25:00|2180|2174|2178.6|2172.6|2180.6|2174.6|2178.6|2172.6|18
1623328200000|2021-06-10 12:30:00|2178.5|2172.5|2183.1|2177.1|2186.3|2180.3|2177.6|2171.6|59
1623328500000|2021-06-10 12:35:00|2182.9|2176.9|2189.1|2183.1|2189.6|2183.6|2181.6|2175.6|68
1623328800000|2021-06-10 12:40:00|2188.9|2182.9|2192.3|2186.3|2193.9|2187.9|2188.9|2182.9|92
1623329100000|2021-06-10 12:45:00|2192.5|2186.5|2191|2185|2192.5|2186.5|2189|2183|46
1623329400000|2021-06-10 12:50:00|2191.1|2185.1|2191|2185|2191.5|2185.5|2189.6|2183.6|25
1623329700000|2021-06-10 12:55:00|2190.8|2184.8|2188.5|2182.5|2190.8|2184.8|2188|2182|25
1623330000000|2021-06-10 13:00:00|2189.1|2183.1|2195.5|2189.5|2195.8|2189.8|2188.8|2182.8|77
1623330300000|2021-06-10 13:05:00|2194.4|2188.4|2193|2187|2194.4|2188.4|2190.4|2184.4|41
1623330600000|2021-06-10 13:10:00|2192.6|2186.6|2191.8|2185.8|2193|2187|2190.9|2184.9|39
1623330900000|2021-06-10 13:15:00|2191.6|2185.6|2189.1|2183.1|2192|2186|2188.4|2182.4|55
1623331200000|2021-06-10 13:20:00|2189.3|2183.3|2189.5|2183.5|2190.8|2184.8|2189.3|2183.3|27
1623331500000|2021-06-10 13:25:00|2189.6|2183.6|2188.6|2182.6|2190.1|2184.1|2188.5|2182.5|67
1623331800000|2021-06-10 13:30:00|2188.9|2182.9|2189|2183|2189.3|2183.3|2184.4|2178.4|73
1623332100000|2021-06-10 13:35:00|2189.3|2183.3|2193.3|2187.3|2193.4|2187.4|2188.9|2182.9|52
1623332400000|2021-06-10 13:40:00|2193.4|2187.4|2191.6|2185.6|2195.1|2189.1|2191.1|2185.1|49
1623332700000|2021-06-10 13:45:00|2192.4|2186.4|2193.4|2187.4|2195.1|2189.1|2192.4|2186.4|38
1623333000000|2021-06-10 13:50:00|2193.5|2187.5|2193.6|2187.6|2195.1|2189.1|2192.8|2186.8|32
1623333300000|2021-06-10 13:55:00|2193.8|2187.8|2192.5|2186.5|2193.8|2187.8|2191.9|2185.9|31
1623333600000|2021-06-10 14:00:00|2192.3|2186.3|2190.3|2184.3|2194.6|2188.6|2190.1|2184.1|36
1623333900000|2021-06-10 14:05:00|2190.4|2184.4|2190.5|2184.5|2191.3|2185.3|2189.9|2183.9|18
1623334200000|2021-06-10 14:10:00|2190.3|2184.3|2191.8|2185.8|2192.4|2186.4|2189.5|2183.5|23
1623334500000|2021-06-10 14:15:00|2192.3|2186.3|2191.6|2185.6|2193.9|2187.9|2190.9|2184.9|29
1623334800000|2021-06-10 14:20:00|2191.3|2185.3|2188.8|2182.8|2191.6|2185.6|2188.5|2182.5|22
1623335100000|2021-06-10 14:25:00|2189|2183|2190.3|2184.3|2190.4|2184.4|2186.5|2180.5|46
1623335400000|2021-06-10 14:30:00|2189.9|2183.9|2191.4|2185.4|2193|2187|2189.5|2183.5|34
1623335700000|2021-06-10 14:35:00|2191.8|2185.8|2192|2186|2192.3|2186.3|2188.9|2182.9|30
1623336000000|2021-06-10 14:40:00|2191.9|2185.9|2189.5|2183.5|2191.9|2185.9|2188.9|2182.9|44
1623336300000|2021-06-10 14:45:00|2189.4|2183.4|2181.8|2175.8|2189.4|2183.4|2181.3|2175.3|67
1623336600000|2021-06-10 14:50:00|2181.9|2175.9|2176.9|2170.9|2182.5|2176.5|2176.9|2170.9|40
1623336900000|2021-06-10 14:55:00|2177|2171|2178.3|2172.3|2178.3|2172.3|2175.5|2169.5|45
1623337200000|2021-06-10 15:00:00|2177.8|2171.8|2181.8|2175.8|2183.9|2177.9|2176|2170|62
1623337500000|2021-06-10 15:05:00|2181.9|2175.9|2183.3|2177.3|2184.4|2178.4|2181.5|2175.5|44
1623337800000|2021-06-10 15:10:00|2183|2177|2184.8|2178.8|2187.1|2181.1|2183|2177|77
1623338100000|2021-06-10 15:15:00|2184.6|2178.6|2174.5|2168.5|2184.6|2178.6|2173.6|2167.6|242
1623338400000|2021-06-10 15:20:00|2175|2169|2175.6|2169.6|2176|2170|2174.9|2168.9|27
1623338700000|2021-06-10 15:25:00|2175.8|2169.8|2180.4|2174.4|2180.4|2174.4|2175.8|2169.8|29
1623339000000|2021-06-10 15:30:00|2180.1|2174.1|2181|2175|2182.3|2176.3|2180.1|2174.1|24
1623339300000|2021-06-10 15:35:00|2181.1|2175.1|2187.5|2181.5|2187.9|2181.9|2181.1|2175.1|52
1623339600000|2021-06-10 15:40:00|2187.6|2181.6|2187.4|2181.4|2188.5|2182.5|2185.4|2179.4|39
1623339900000|2021-06-10 15:45:00|2187.1|2181.1|2185.3|2179.3|2187.1|2181.1|2184.1|2178.1|40
1623340200000|2021-06-10 15:50:00|2184.8|2178.8|2185.3|2179.3|2185.4|2179.4|2184.6|2178.6|15
1623340500000|2021-06-10 15:55:00|2184.9|2178.9|2185.1|2179.1|2185.3|2179.3|2184.4|2178.4|16
1623340800000|2021-06-10 16:00:00|2185.3|2179.3|2184.9|2178.9|2185.5|2179.5|2184.9|2178.9|6
1623341100000|2021-06-10 16:05:00|2184.5|2178.5|2183.1|2177.1|2184.5|2178.5|2183|2177|30
1623341400000|2021-06-10 16:10:00|2183|2177|2183.1|2177.1|2183.3|2177.3|2181.9|2175.9|21
1623341700000|2021-06-10 16:15:00|2183.3|2177.3|2184.5|2178.5|2184.9|2178.9|2183.3|2177.3|24
1623342000000|2021-06-10 16:20:00|2184.4|2178.4|2184.3|2178.3|2184.4|2178.4|2184.1|2178.1|4
1623342600000|2021-06-10 16:30:00|2184|2178|2183.6|2177.6|2184|2178|2183.6|2177.6|2
1623342900000|2021-06-10 16:35:00|2183.5|2177.5|2183.3|2177.3|2183.5|2177.5|2183.3|2177.3|4
1623343200000|2021-06-10 16:40:00|2183.4|2177.4|2182.5|2176.5|2183.4|2177.4|2182.5|2176.5|9
1623343500000|2021-06-10 16:45:00|2182.6|2176.6|2183.5|2177.5|2183.8|2177.8|2182.6|2176.6|7
1623343800000|2021-06-10 16:50:00|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.5|2177.5|5
1623344100000|2021-06-10 16:55:00|2183.8|2177.8|2184.3|2178.3|2186.9|2180.9|2183.8|2177.8|39
1623369600000|2021-06-11 00:00:00|2188.1|2182.1|2187.6|2181.6|2188.1|2182.1|2187.6|2181.6|3
1623370500000|2021-06-11 00:15:00|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1623370800000|2021-06-11 00:20:00|2187.1|2181.1|2187|2181|2187.1|2181.1|2186.8|2180.8|4
1623371100000|2021-06-11 00:25:00|2188|2182|2187|2181|2188|2182|2187|2181|3
1623371400000|2021-06-11 00:30:00|2186.9|2180.9|2186.1|2180.1|2186.9|2180.9|2186.1|2180.1|2
1623371700000|2021-06-11 00:35:00|2187.1|2181.1|2187.5|2181.5|2187.6|2181.6|2187.1|2181.1|6
1623372000000|2021-06-11 00:40:00|2187.8|2181.8|2188.6|2182.6|2189.3|2183.3|2187.8|2181.8|6
1623373200000|2021-06-11 01:00:00|2188.4|2182.4|2184.3|2178.3|2188.4|2182.4|2182.9|2176.9|27
1623373500000|2021-06-11 01:05:00|2184.1|2178.1|2184.3|2178.3|2184.3|2178.3|2184.1|2178.1|2
1623373800000|2021-06-11 01:10:00|2184.5|2178.5|2188.1|2182.1|2189.5|2183.5|2184.5|2178.5|26
1623374100000|2021-06-11 01:15:00|2187.9|2181.9|2187.8|2181.8|2188.6|2182.6|2187.4|2181.4|14
1623374700000|2021-06-11 01:25:00|2188|2182|2188.4|2182.4|2189.8|2183.8|2187.6|2181.6|17
1623375000000|2021-06-11 01:30:00|2188.1|2182.1|2187.6|2181.6|2188.6|2182.6|2187.6|2181.6|9
1623375300000|2021-06-11 01:35:00|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1623376200000|2021-06-11 01:50:00|2189.5|2183.5|2189.1|2183.1|2189.8|2183.8|2189.1|2183.1|4
1623376500000|2021-06-11 01:55:00|2189|2183|2189.5|2183.5|2189.8|2183.8|2188.5|2182.5|19
1623376800000|2021-06-11 02:00:00|2189.4|2183.4|2189.3|2183.3|2189.4|2183.4|2189.1|2183.1|4
1623377100000|2021-06-11 02:05:00|2189.4|2183.4|2189.5|2183.5|2190.1|2184.1|2189.4|2183.4|10
1623377400000|2021-06-11 02:10:00|2189.4|2183.4|2189.1|2183.1|2189.4|2183.4|2189.1|2183.1|6
1623378300000|2021-06-11 02:25:00|2189.5|2183.5|2189.4|2183.4|2189.9|2183.9|2189.1|2183.1|8
1623378600000|2021-06-11 02:30:00|2189.5|2183.5|2189.9|2183.9|2190|2184|2189.1|2183.1|20
1623378900000|2021-06-11 02:35:00|2189.8|2183.8|2189.4|2183.4|2189.8|2183.8|2189.4|2183.4|3
1623379200000|2021-06-11 02:40:00|2190.5|2184.5|2190.8|2184.8|2190.8|2184.8|2188.9|2182.9|73
1623379500000|2021-06-11 02:45:00|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1623379800000|2021-06-11 02:50:00|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1623380100000|2021-06-11 02:55:00|2190.3|2184.3|2189.3|2183.3|2190.3|2184.3|2189.1|2183.1|9
1623380400000|2021-06-11 03:00:00|2190|2184|2191.8|2185.8|2191.8|2185.8|2190|2184|7
1623380700000|2021-06-11 03:05:00|2192|2186|2191.8|2185.8|2192|2186|2191.8|2185.8|2
1623381300000|2021-06-11 03:15:00|2192|2186|2191.6|2185.6|2192.3|2186.3|2190.8|2184.8|13
1623381600000|2021-06-11 03:20:00|2191.8|2185.8|2192.1|2186.1|2192.9|2186.9|2191.8|2185.8|12
1623381900000|2021-06-11 03:25:00|2192|2186|2192|2186|2192.1|2186.1|2192|2186|13
1623382200000|2021-06-11 03:30:00|2191.6|2185.6|2191.3|2185.3|2191.6|2185.6|2190.9|2184.9|11
1623382500000|2021-06-11 03:35:00|2191.1|2185.1|2191.4|2185.4|2191.4|2185.4|2191.1|2185.1|3
1623382800000|2021-06-11 03:40:00|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1623383100000|2021-06-11 03:45:00|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2190.9|2184.9|3
1623383700000|2021-06-11 03:55:00|2190.9|2184.9|2191.1|2185.1|2191.1|2185.1|2190.9|2184.9|2
1623384000000|2021-06-11 04:00:00|2190.9|2184.9|2191.1|2185.1|2191.1|2185.1|2190.9|2184.9|2
1623384300000|2021-06-11 04:05:00|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.3|2185.3|5
1623384900000|2021-06-11 04:15:00|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1623385200000|2021-06-11 04:20:00|2191.1|2185.1|2191.3|2185.3|2191.3|2185.3|2191.1|2185.1|2
1623385500000|2021-06-11 04:25:00|2191.1|2185.1|2191.8|2185.8|2192|2186|2191.1|2185.1|7
1623385800000|2021-06-11 04:30:00|2191.1|2185.1|2191.5|2185.5|2191.5|2185.5|2191.1|2185.1|5
1623386100000|2021-06-11 04:35:00|2191.3|2185.3|2191.5|2185.5|2191.5|2185.5|2191.3|2185.3|2
1623386400000|2021-06-11 04:40:00|2191.3|2185.3|2191.8|2185.8|2191.8|2185.8|2191.3|2185.3|6
1623386700000|2021-06-11 04:45:00|2191.3|2185.3|2191.8|2185.8|2191.8|2185.8|2191.3|2185.3|3
1623387000000|2021-06-11 04:50:00|2191.5|2185.5|2191.4|2185.4|2191.5|2185.5|2191.3|2185.3|3
1623387300000|2021-06-11 04:55:00|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1623387900000|2021-06-11 05:05:00|2191.4|2185.4|2191.5|2185.5|2191.5|2185.5|2191.4|2185.4|2
1623389100000|2021-06-11 05:25:00|2191.3|2185.3|2191.4|2185.4|2191.5|2185.5|2191.3|2185.3|5
1623389400000|2021-06-11 05:30:00|2191.8|2185.8|2196.1|2190.1|2196.1|2190.1|2191.8|2185.8|32
1623389700000|2021-06-11 05:35:00|2196.4|2190.4|2196.6|2190.6|2196.8|2190.8|2196.3|2190.3|8
1623390000000|2021-06-11 05:40:00|2196.9|2190.9|2196.4|2190.4|2196.9|2190.9|2196.1|2190.1|6
1623390300000|2021-06-11 05:45:00|2196.9|2190.9|2198.8|2192.8|2198.8|2192.8|2196.9|2190.9|15
1623390600000|2021-06-11 05:50:00|2198.6|2192.6|2199.4|2193.4|2199.4|2193.4|2198.6|2192.6|8
1623390900000|2021-06-11 05:55:00|2199.5|2193.5|2199.8|2193.8|2199.8|2193.8|2199.5|2193.5|4
1623391200000|2021-06-11 06:00:00|2200.4|2194.4|2199.6|2193.6|2200.4|2194.4|2199.6|2193.6|3
1623391500000|2021-06-11 06:05:00|2198|2192|2196.6|2190.6|2198.6|2192.6|2195.1|2189.1|57
1623391800000|2021-06-11 06:10:00|2196.8|2190.8|2199|2193|2199.8|2193.8|2196.8|2190.8|25
1623392100000|2021-06-11 06:15:00|2199.4|2193.4|2200|2194|2200.4|2194.4|2199.3|2193.3|21
1623392400000|2021-06-11 06:20:00|2199.6|2193.6|2197.1|2191.1|2201|2195|2196.9|2190.9|47
1623392700000|2021-06-11 06:25:00|2197.4|2191.4|2199.1|2193.1|2199.1|2193.1|2197.4|2191.4|12
1623393000000|2021-06-11 06:30:00|2199.3|2193.3|2199.3|2193.3|2201.5|2195.5|2199.1|2193.1|49
1623393300000|2021-06-11 06:35:00|2200.5|2194.5|2198.5|2192.5|2200.5|2194.5|2198.5|2192.5|11
1623393600000|2021-06-11 06:40:00|2198.6|2192.6|2195.9|2189.9|2198.6|2192.6|2195.9|2189.9|17
1623393900000|2021-06-11 06:45:00|2196.5|2190.5|2193.8|2187.8|2197.1|2191.1|2193.6|2187.6|18
1623394200000|2021-06-11 06:50:00|2193.6|2187.6|2196|2190|2196.4|2190.4|2193.6|2187.6|33
1623394500000|2021-06-11 06:55:00|2196.1|2190.1|2196.5|2190.5|2196.8|2190.8|2196|2190|11
1623394800000|2021-06-11 07:00:00|2196.8|2190.8|2197.8|2191.8|2199.3|2193.3|2196.5|2190.5|30
1623395100000|2021-06-11 07:05:00|2198|2192|2200.3|2194.3|2200.8|2194.8|2198|2192|17
1623395400000|2021-06-11 07:10:00|2199.8|2193.8|2199|2193|2199.8|2193.8|2195.4|2189.4|35
1623395700000|2021-06-11 07:15:00|2199.1|2193.1|2205.3|2199.3|2207.4|2201.4|2199.1|2193.1|36
1623396000000|2021-06-11 07:20:00|2205.4|2199.4|2208|2202|2209.3|2203.3|2205.4|2199.4|28
1623396300000|2021-06-11 07:25:00|2208.3|2202.3|2204.8|2198.8|2208.8|2202.8|2204.5|2198.5|37
1623396600000|2021-06-11 07:30:00|2204.9|2198.9|2205.5|2199.5|2205.5|2199.5|2202.3|2196.3|24
1623396900000|2021-06-11 07:35:00|2205.8|2199.8|2206|2200|2207.6|2201.6|2204.3|2198.3|33
1623397200000|2021-06-11 07:40:00|2206.3|2200.3|2207.3|2201.3|2207.3|2201.3|2205.1|2199.1|19
1623397500000|2021-06-11 07:45:00|2207.5|2201.5|2207.8|2201.8|2208.5|2202.5|2207.4|2201.4|17
1623397800000|2021-06-11 07:50:00|2207.9|2201.9|2209.8|2203.8|2209.8|2203.8|2207.9|2201.9|15
1623398100000|2021-06-11 07:55:00|2209.9|2203.9|2208.5|2202.5|2209.9|2203.9|2207.4|2201.4|18
1623398400000|2021-06-11 08:00:00|2208.8|2202.8|2208.3|2202.3|2209.9|2203.9|2208.3|2202.3|15
1623398700000|2021-06-11 08:05:00|2207.9|2201.9|2210.5|2204.5|2211.4|2205.4|2207.9|2201.9|19
1623399000000|2021-06-11 08:10:00|2210.8|2204.8|2216|2210|2216.3|2210.3|2210.8|2204.8|36
1623399300000|2021-06-11 08:15:00|2216.3|2210.3|2213.9|2207.9|2216.5|2210.5|2212.6|2206.6|18
1623399600000|2021-06-11 08:20:00|2214.1|2208.1|2214.5|2208.5|2214.8|2208.8|2213.5|2207.5|18
1623399900000|2021-06-11 08:25:00|2214.8|2208.8|2215.8|2209.8|2217|2211|2214.4|2208.4|28
1623400200000|2021-06-11 08:30:00|2215.4|2209.4|2215.4|2209.4|2216.4|2210.4|2215.1|2209.1|23
1623400500000|2021-06-11 08:35:00|2215.5|2209.5|2215.3|2209.3|2216.8|2210.8|2214.4|2208.4|31
1623400800000|2021-06-11 08:40:00|2215.5|2209.5|2216|2210|2216.5|2210.5|2215.4|2209.4|20
1623401100000|2021-06-11 08:45:00|2215.5|2209.5|2214|2208|2215.5|2209.5|2211.4|2205.4|21
1623401400000|2021-06-11 08:50:00|2214.5|2208.5|2214.5|2208.5|2215.3|2209.3|2214.3|2208.3|12
1623401700000|2021-06-11 08:55:00|2214.8|2208.8|2220|2214|2220.8|2214.8|2214.8|2208.8|40
1623402000000|2021-06-11 09:00:00|2219.3|2213.3|2214.4|2208.4|2219.3|2213.3|2213.8|2207.8|43
1623402300000|2021-06-11 09:05:00|2214.5|2208.5|2214|2208|2215|2209|2214|2208|10
1623402600000|2021-06-11 09:10:00|2214.5|2208.5|2214.5|2208.5|2215.1|2209.1|2214.3|2208.3|17
1623402900000|2021-06-11 09:15:00|2214.4|2208.4|2213.8|2207.8|2215.1|2209.1|2213.8|2207.8|17
1623403200000|2021-06-11 09:20:00|2213.5|2207.5|2213.5|2207.5|2213.6|2207.6|2213.4|2207.4|4
1623403500000|2021-06-11 09:25:00|2213.4|2207.4|2211.8|2205.8|2213.4|2207.4|2210.9|2204.9|15
1623403800000|2021-06-11 09:30:00|2211.5|2205.5|2210.1|2204.1|2211.5|2205.5|2210.1|2204.1|9
1623404100000|2021-06-11 09:35:00|2209.5|2203.5|2208.3|2202.3|2209.5|2203.5|2208.3|2202.3|4
1623404400000|2021-06-11 09:40:00|2208.1|2202.1|2210.9|2204.9|2211|2205|2207.9|2201.9|16
1623404700000|2021-06-11 09:45:00|2210.8|2204.8|2211|2205|2211|2205|2210.5|2204.5|15
1623405000000|2021-06-11 09:50:00|2210|2204|2208.6|2202.6|2210.9|2204.9|2208.5|2202.5|20
1623405300000|2021-06-11 09:55:00|2209|2203|2209.3|2203.3|2209.8|2203.8|2209|2203|13
1623405600000|2021-06-11 10:00:00|2209|2203|2209.1|2203.1|2209.1|2203.1|2209|2203|2
1623405900000|2021-06-11 10:05:00|2209.3|2203.3|2207.4|2201.4|2209.3|2203.3|2206.8|2200.8|17
1623406200000|2021-06-11 10:10:00|2207.8|2201.8|2207|2201|2207.8|2201.8|2206.4|2200.4|13
1623406500000|2021-06-11 10:15:00|2207.1|2201.1|2208.3|2202.3|2209.4|2203.4|2207.1|2201.1|14
1623406800000|2021-06-11 10:20:00|2208.1|2202.1|2208|2202|2208.1|2202.1|2208|2202|2
1623407100000|2021-06-11 10:25:00|2208.3|2202.3|2205.9|2199.9|2208.6|2202.6|2205.9|2199.9|8
1623407400000|2021-06-11 10:30:00|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1623407700000|2021-06-11 10:35:00|2206.5|2200.5|2211.8|2205.8|2211.8|2205.8|2206.5|2200.5|20
1623408000000|2021-06-11 10:40:00|2212|2206|2209.6|2203.6|2212|2206|2209.6|2203.6|8
1623408300000|2021-06-11 10:45:00|2209.8|2203.8|2209.4|2203.4|2209.8|2203.8|2209.4|2203.4|4
1623408600000|2021-06-11 10:50:00|2209.1|2203.1|2211.3|2205.3|2211.3|2205.3|2208.9|2202.9|10
1623408900000|2021-06-11 10:55:00|2211.1|2205.1|2210|2204|2211.1|2205.1|2210|2204|8
1623409200000|2021-06-11 11:00:00|2208.5|2202.5|2207.8|2201.8|2208.5|2202.5|2207.5|2201.5|4
1623409500000|2021-06-11 11:05:00|2208.1|2202.1|2208.1|2202.1|2210.8|2204.8|2208|2202|20
1623409800000|2021-06-11 11:10:00|2208.5|2202.5|2208.1|2202.1|2208.5|2202.5|2208.1|2202.1|4
1623410100000|2021-06-11 11:15:00|2207.8|2201.8|2206.3|2200.3|2207.8|2201.8|2206.3|2200.3|3
1623410400000|2021-06-11 11:20:00|2205.3|2199.3|2204.6|2198.6|2205.3|2199.3|2204.5|2198.5|6
1623410700000|2021-06-11 11:25:00|2204.5|2198.5|2200.1|2194.1|2204.6|2198.6|2199.9|2193.9|16
1623411000000|2021-06-11 11:30:00|2199.8|2193.8|2200|2194|2201.3|2195.3|2199.4|2193.4|17
1623411300000|2021-06-11 11:35:00|2199.9|2193.9|2200.3|2194.3|2201.4|2195.4|2199.5|2193.5|16
1623411600000|2021-06-11 11:40:00|2200.5|2194.5|2207.6|2201.6|2207.6|2201.6|2200.5|2194.5|19
1623411900000|2021-06-11 11:45:00|2207.9|2201.9|2212|2206|2212|2206|2207.4|2201.4|57
1623412200000|2021-06-11 11:50:00|2211.8|2205.8|2209.1|2203.1|2211.8|2205.8|2208.9|2202.9|18
1623412500000|2021-06-11 11:55:00|2210.1|2204.1|2210.3|2204.3|2210.8|2204.8|2208.8|2202.8|12
1623412800000|2021-06-11 12:00:00|2209.9|2203.9|2211.8|2205.8|2212.3|2206.3|2209.9|2203.9|17
1623413100000|2021-06-11 12:05:00|2211.6|2205.6|2211.1|2205.1|2212.1|2206.1|2210.8|2204.8|9
1623413400000|2021-06-11 12:10:00|2211|2205|2211.1|2205.1|2211.1|2205.1|2211|2205|4
1623413700000|2021-06-11 12:15:00|2211.3|2205.3|2209.5|2203.5|2211.3|2205.3|2209.1|2203.1|10
1623414000000|2021-06-11 12:20:00|2209.6|2203.6|2211.1|2205.1|2211.1|2205.1|2209.5|2203.5|8
1623414300000|2021-06-11 12:25:00|2211.3|2205.3|2213.3|2207.3|2213.3|2207.3|2211.3|2205.3|22
1623414600000|2021-06-11 12:30:00|2212.9|2206.9|2211.5|2205.5|2213|2207|2211|2205|28
1623414900000|2021-06-11 12:35:00|2211.8|2205.8|2212|2206|2212|2206|2211.5|2205.5|17
1623415200000|2021-06-11 12:40:00|2212.3|2206.3|2214.3|2208.3|2216.4|2210.4|2212|2206|30
1623415500000|2021-06-11 12:45:00|2214|2208|2214.6|2208.6|2214.6|2208.6|2213.9|2207.9|6
1623415800000|2021-06-11 12:50:00|2214.3|2208.3|2214.5|2208.5|2215.3|2209.3|2214|2208|8
1623416100000|2021-06-11 12:55:00|2214.4|2208.4|2214.1|2208.1|2214.5|2208.5|2214.1|2208.1|5
1623416400000|2021-06-11 13:00:00|2213.9|2207.9|2214.1|2208.1|2214.1|2208.1|2212|2206|16
1623416700000|2021-06-11 13:05:00|2214|2208|2214.1|2208.1|2214.6|2208.6|2213.5|2207.5|13
1623417000000|2021-06-11 13:10:00|2214|2208|2213.6|2207.6|2214.3|2208.3|2213.6|2207.6|11
1623417300000|2021-06-11 13:15:00|2213.4|2207.4|2213.1|2207.1|2213.6|2207.6|2211.5|2205.5|29
1623417600000|2021-06-11 13:20:00|2213.4|2207.4|2213.3|2207.3|2213.6|2207.6|2213.1|2207.1|11
1623417900000|2021-06-11 13:25:00|2213|2207|2210.9|2204.9|2213|2207|2210.9|2204.9|11
1623418200000|2021-06-11 13:30:00|2211.1|2205.1|2208.8|2202.8|2213.3|2207.3|2207.6|2201.6|28
1623418500000|2021-06-11 13:35:00|2209|2203|2208.5|2202.5|2210.8|2204.8|2207.9|2201.9|26
1623418800000|2021-06-11 13:40:00|2208.4|2202.4|2205.9|2199.9|2209.1|2203.1|2205.5|2199.5|36
1623419100000|2021-06-11 13:45:00|2206.1|2200.1|2203.8|2197.8|2207|2201|2203.8|2197.8|14
1623419400000|2021-06-11 13:50:00|2203.9|2197.9|2202.3|2196.3|2204.6|2198.6|2201.9|2195.9|26
1623419700000|2021-06-11 13:55:00|2202.4|2196.4|2206.8|2200.8|2206.8|2200.8|2200.6|2194.6|36
1623420000000|2021-06-11 14:00:00|2207.1|2201.1|2203.4|2197.4|2207.8|2201.8|2203.4|2197.4|72
1623420300000|2021-06-11 14:05:00|2203.1|2197.1|2204.6|2198.6|2204.6|2198.6|2202.1|2196.1|15
1623420600000|2021-06-11 14:10:00|2204.8|2198.8|2203.1|2197.1|2205.8|2199.8|2201.3|2195.3|28
1623420900000|2021-06-11 14:15:00|2203.3|2197.3|2205|2199|2205.3|2199.3|2203.3|2197.3|8
1623421200000|2021-06-11 14:20:00|2204.8|2198.8|2209.6|2203.6|2209.6|2203.6|2202.9|2196.9|30
1623421500000|2021-06-11 14:25:00|2209.5|2203.5|2208.4|2202.4|2209.5|2203.5|2206.1|2200.1|33
1623421800000|2021-06-11 14:30:00|2208.6|2202.6|2209.8|2203.8|2209.8|2203.8|2206.4|2200.4|26
1623422100000|2021-06-11 14:35:00|2209.9|2203.9|2210.3|2204.3|2212.8|2206.8|2209.4|2203.4|26
1623422400000|2021-06-11 14:40:00|2210|2204|2209|2203|2212.3|2206.3|2209|2203|28
1623422700000|2021-06-11 14:45:00|2206.6|2200.6|2211|2205|2211|2205|2206.6|2200.6|11
1623423000000|2021-06-11 14:50:00|2210.9|2204.9|2211.5|2205.5|2212.5|2206.5|2210.3|2204.3|33
1623423300000|2021-06-11 14:55:00|2211.6|2205.6|2215|2209|2217|2211|2211.6|2205.6|33
1623423600000|2021-06-11 15:00:00|2216.3|2210.3|2213|2207|2217.3|2211.3|2212.9|2206.9|40
1623423900000|2021-06-11 15:05:00|2212.9|2206.9|2212|2206|2213.8|2207.8|2209.6|2203.6|34
1623424200000|2021-06-11 15:10:00|2211.9|2205.9|2206.3|2200.3|2211.9|2205.9|2204.9|2198.9|41
1623424500000|2021-06-11 15:15:00|2207.4|2201.4|2207.5|2201.5|2210.1|2204.1|2202.3|2196.3|140
1623424800000|2021-06-11 15:20:00|2207.3|2201.3|2208|2202|2208.6|2202.6|2204.8|2198.8|22
1623425100000|2021-06-11 15:25:00|2207.9|2201.9|2208.4|2202.4|2208.4|2202.4|2207.9|2201.9|6
1623425400000|2021-06-11 15:30:00|2208.6|2202.6|2212.8|2206.8|2212.8|2206.8|2208.6|2202.6|19
1623425700000|2021-06-11 15:35:00|2212.5|2206.5|2215.9|2209.9|2216.3|2210.3|2211.3|2205.3|48
1623426000000|2021-06-11 15:40:00|2215.8|2209.8|2216.6|2210.6|2216.6|2210.6|2214.4|2208.4|19
1623426300000|2021-06-11 15:45:00|2216.8|2210.8|2214.8|2208.8|2217.4|2211.4|2214.8|2208.8|13
1623426600000|2021-06-11 15:50:00|2215|2209|2216.4|2210.4|2216.4|2210.4|2215|2209|5
1623426900000|2021-06-11 15:55:00|2215.9|2209.9|2214.8|2208.8|2217.5|2211.5|2214.8|2208.8|15
1623427200000|2021-06-11 16:00:00|2214.9|2208.9|2216.6|2210.6|2216.6|2210.6|2214.6|2208.6|8
1623427500000|2021-06-11 16:05:00|2216.9|2210.9|2216.9|2210.9|2217|2211|2216.9|2210.9|5
1623427800000|2021-06-11 16:10:00|2216.6|2210.6|2214|2208|2217.5|2211.5|2214|2208|15
1623428100000|2021-06-11 16:15:00|2213.5|2207.5|2213.3|2207.3|2213.5|2207.5|2213.3|2207.3|3
1623428400000|2021-06-11 16:20:00|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1623428700000|2021-06-11 16:25:00|2212.8|2206.8|2212.9|2206.9|2212.9|2206.9|2212.8|2206.8|2
1623429000000|2021-06-11 16:30:00|2213|2207|2211.8|2205.8|2213|2207|2211.8|2205.8|5
1623429300000|2021-06-11 16:35:00|2210.5|2204.5|2210.8|2204.8|2210.8|2204.8|2210|2204|6
1623429600000|2021-06-11 16:40:00|2211|2205|2210.5|2204.5|2212|2206|2210.4|2204.4|12
1623429900000|2021-06-11 16:45:00|2210.6|2204.6|2210.5|2204.5|2210.6|2204.6|2210.5|2204.5|2
1623430200000|2021-06-11 16:50:00|2210.6|2204.6|2211.5|2205.5|2211.5|2205.5|2210.6|2204.6|3
1623430500000|2021-06-11 16:55:00|2211.1|2205.1|2217|2211|2217|2211|2211|2205|28
1623628800000|2021-06-14 00:00:00|2214|2202.8|2215.5|2209.5|2215.9|2209.9|2214|2202.8|6
1623630600000|2021-06-14 00:30:00|2214.9|2208.9|2214.6|2208.6|2214.9|2208.9|2214.1|2208.1|4
1623630900000|2021-06-14 00:35:00|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1623631200000|2021-06-14 00:40:00|2215|2209|2215|2209|2215|2209|2215|2209|1
1623631800000|2021-06-14 00:50:00|2214.8|2208.8|2214.5|2208.5|2214.8|2208.8|2214.5|2208.5|3
1623633900000|2021-06-14 01:25:00|2214.3|2208.3|2210.1|2204.1|2214.3|2208.3|2210|2204|9
1623635400000|2021-06-14 01:50:00|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1623636000000|2021-06-14 02:00:00|2210.3|2204.3|2210.1|2204.1|2210.3|2204.3|2210.1|2204.1|2
1623636300000|2021-06-14 02:05:00|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1623637800000|2021-06-14 02:30:00|2210.3|2204.3|2210.4|2204.4|2210.4|2204.4|2210.1|2204.1|3
1623639000000|2021-06-14 02:50:00|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|1
1623642000000|2021-06-14 03:40:00|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1623643200000|2021-06-14 04:00:00|2210.4|2204.4|2209.4|2203.4|2210.4|2204.4|2209.3|2203.3|5
1623643500000|2021-06-14 04:05:00|2209.5|2203.5|2209.6|2203.6|2209.6|2203.6|2209.5|2203.5|2
1623643800000|2021-06-14 04:10:00|2208.6|2202.6|2206.3|2200.3|2208.6|2202.6|2206.3|2200.3|3
1623644100000|2021-06-14 04:15:00|2207|2201|2207|2201|2207.5|2201.5|2206.8|2200.8|9
1623644400000|2021-06-14 04:20:00|2206.8|2200.8|2206.6|2200.6|2206.8|2200.8|2206.1|2200.1|4
1623644700000|2021-06-14 04:25:00|2206.9|2200.9|2206.6|2200.6|2206.9|2200.9|2206.6|2200.6|2
1623645000000|2021-06-14 04:30:00|2207.1|2201.1|2206.9|2200.9|2207.1|2201.1|2206.8|2200.8|3
1623645300000|2021-06-14 04:35:00|2207|2201|2207|2201|2207|2201|2207|2201|1
1623646800000|2021-06-14 05:00:00|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|1
1623648600000|2021-06-14 05:30:00|2205.8|2199.8|2204.1|2198.1|2205.8|2199.8|2204.1|2198.1|3
1623648900000|2021-06-14 05:35:00|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1623649200000|2021-06-14 05:40:00|2203.8|2197.8|2204|2198|2204|2198|2201.4|2195.4|14
1623649500000|2021-06-14 05:45:00|2204.8|2198.8|2205.5|2199.5|2206.5|2200.5|2204.8|2198.8|9
1623650100000|2021-06-14 05:55:00|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1623650700000|2021-06-14 06:05:00|2205.6|2199.6|2205.4|2199.4|2205.6|2199.6|2205.3|2199.3|3
1623651000000|2021-06-14 06:10:00|2205.9|2199.9|2206.8|2200.8|2206.9|2200.9|2205.9|2199.9|3
1623651300000|2021-06-14 06:15:00|2206.9|2200.9|2205.5|2199.5|2206.9|2200.9|2205.5|2199.5|5
1623651600000|2021-06-14 06:20:00|2205.1|2199.1|2206.9|2200.9|2207.1|2201.1|2204.4|2198.4|11
1623651900000|2021-06-14 06:25:00|2206.8|2200.8|2205.8|2199.8|2206.8|2200.8|2205.8|2199.8|4
1623652200000|2021-06-14 06:30:00|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1623652500000|2021-06-14 06:35:00|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|1
1623652800000|2021-06-14 06:40:00|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.8|2199.8|3
1623653400000|2021-06-14 06:50:00|2205.3|2199.3|2205.1|2199.1|2206.4|2200.4|2205.1|2199.1|6
1623653700000|2021-06-14 06:55:00|2204.6|2198.6|2203.4|2197.4|2204.6|2198.6|2203.4|2197.4|3
1623654000000|2021-06-14 07:00:00|2203.6|2197.6|2210|2204|2210.6|2204.6|2203.6|2197.6|53
1623654300000|2021-06-14 07:05:00|2209.8|2203.8|2211.4|2205.4|2211.5|2205.5|2209.1|2203.1|27
1623654600000|2021-06-14 07:10:00|2211.5|2205.5|2213.4|2207.4|2213.5|2207.5|2210.9|2204.9|46
1623654900000|2021-06-14 07:15:00|2213.6|2207.6|2213.6|2207.6|2214.3|2208.3|2212.9|2206.9|22
1623655200000|2021-06-14 07:20:00|2213.9|2207.9|2215.3|2209.3|2216.4|2210.4|2213.1|2207.1|27
1623655500000|2021-06-14 07:25:00|2214.9|2208.9|2213.6|2207.6|2215.1|2209.1|2213.1|2207.1|49
1623655800000|2021-06-14 07:30:00|2213.9|2207.9|2216.9|2210.9|2217.4|2211.4|2213.3|2207.3|38
1623656100000|2021-06-14 07:35:00|2216.6|2210.6|2213.9|2207.9|2216.6|2210.6|2213.9|2207.9|30
1623656400000|2021-06-14 07:40:00|2213.8|2207.8|2215.9|2209.9|2215.9|2209.9|2212.6|2206.6|30
1623656700000|2021-06-14 07:45:00|2216.4|2210.4|2216.9|2210.9|2216.9|2210.9|2216|2210|10
1623657000000|2021-06-14 07:50:00|2217|2211|2215.5|2209.5|2217|2211|2215.5|2209.5|5
1623657300000|2021-06-14 07:55:00|2215.4|2209.4|2215.1|2209.1|2215.4|2209.4|2215.1|2209.1|2
1623657600000|2021-06-14 08:00:00|2215|2209|2216.3|2210.3|2216.3|2210.3|2212.4|2206.4|33
1623657900000|2021-06-14 08:05:00|2216.6|2210.6|2214.9|2208.9|2216.6|2210.6|2213.4|2207.4|23
1623658200000|2021-06-14 08:10:00|2215|2209|2215.3|2209.3|2215.4|2209.4|2214.5|2208.5|17
1623658500000|2021-06-14 08:15:00|2215|2209|2213.4|2207.4|2215|2209|2212.6|2206.6|14
1623658800000|2021-06-14 08:20:00|2213.3|2207.3|2213.8|2207.8|2214.3|2208.3|2210.8|2204.8|22
1623659100000|2021-06-14 08:25:00|2213.5|2207.5|2214.6|2208.6|2214.6|2208.6|2213|2207|18
1623659400000|2021-06-14 08:30:00|2214.8|2208.8|2214.9|2208.9|2215.3|2209.3|2214.8|2208.8|11
1623659700000|2021-06-14 08:35:00|2214.8|2208.8|2215.5|2209.5|2215.8|2209.8|2214.8|2208.8|15
1623660000000|2021-06-14 08:40:00|2215.6|2209.6|2216.8|2210.8|2217.6|2211.6|2215.6|2209.6|14
1623660300000|2021-06-14 08:45:00|2217.1|2211.1|2217.4|2211.4|2217.5|2211.5|2217.1|2211.1|4
1623660600000|2021-06-14 08:50:00|2217.1|2211.1|2217.1|2211.1|2217.5|2211.5|2216.8|2210.8|16
1623660900000|2021-06-14 08:55:00|2217.4|2211.4|2216.6|2210.6|2217.4|2211.4|2215.8|2209.8|19
1623661200000|2021-06-14 09:00:00|2216.8|2210.8|2217|2211|2217|2211|2216.3|2210.3|20
1623661500000|2021-06-14 09:05:00|2217.1|2211.1|2217.3|2211.3|2217.3|2211.3|2217.1|2211.1|2
1623661800000|2021-06-14 09:10:00|2217.4|2211.4|2216.5|2210.5|2217.4|2211.4|2216|2210|5
1623662100000|2021-06-14 09:15:00|2216.3|2210.3|2216.3|2210.3|2216.8|2210.8|2216|2210|7
1623662400000|2021-06-14 09:20:00|2216.5|2210.5|2217.4|2211.4|2217.4|2211.4|2216.5|2210.5|7
1623662700000|2021-06-14 09:25:00|2217.5|2211.5|2217.5|2211.5|2217.8|2211.8|2217.3|2211.3|7
1623663000000|2021-06-14 09:30:00|2217.4|2211.4|2214.6|2208.6|2217.4|2211.4|2214|2208|16
1623663300000|2021-06-14 09:35:00|2214.8|2208.8|2216.4|2210.4|2216.4|2210.4|2214.3|2208.3|12
1623663600000|2021-06-14 09:40:00|2215.9|2209.9|2215.8|2209.8|2215.9|2209.9|2215.6|2209.6|3
1623663900000|2021-06-14 09:45:00|2215.5|2209.5|2215|2209|2215.5|2209.5|2214.4|2208.4|9
1623664200000|2021-06-14 09:50:00|2214.9|2208.9|2215|2209|2215|2209|2214.9|2208.9|2
1623664500000|2021-06-14 09:55:00|2214.8|2208.8|2214|2208|2214.8|2208.8|2213.8|2207.8|10
1623664800000|2021-06-14 10:00:00|2213.3|2207.3|2213.9|2207.9|2214|2208|2212.6|2206.6|11
1623665100000|2021-06-14 10:05:00|2213.8|2207.8|2214.4|2208.4|2214.6|2208.6|2213|2207|11
1623665400000|2021-06-14 10:10:00|2214.3|2208.3|2214.6|2208.6|2214.6|2208.6|2213.8|2207.8|12
1623665700000|2021-06-14 10:15:00|2214.5|2208.5|2214.6|2208.6|2214.6|2208.6|2213.9|2207.9|8
1623666000000|2021-06-14 10:20:00|2214.1|2208.1|2214.1|2208.1|2214.6|2208.6|2213.9|2207.9|8
1623666300000|2021-06-14 10:25:00|2214|2208|2215|2209|2216.4|2210.4|2214|2208|14
1623666600000|2021-06-14 10:30:00|2215.3|2209.3|2215|2209|2215.9|2209.9|2214.4|2208.4|11
1623666900000|2021-06-14 10:35:00|2214.8|2208.8|2215|2209|2215|2209|2214.1|2208.1|5
1623667200000|2021-06-14 10:40:00|2215.3|2209.3|2214.9|2208.9|2215.9|2209.9|2214.8|2208.8|12
1623667500000|2021-06-14 10:45:00|2214.8|2208.8|2214.3|2208.3|2214.8|2208.8|2213.1|2207.1|14
1623667800000|2021-06-14 10:50:00|2214.1|2208.1|2214.8|2208.8|2214.8|2208.8|2214.1|2208.1|3
1623668100000|2021-06-14 10:55:00|2214.9|2208.9|2214.8|2208.8|2215|2209|2214.8|2208.8|4
1623668400000|2021-06-14 11:00:00|2213.9|2207.9|2214.5|2208.5|2214.5|2208.5|2213.9|2207.9|3
1623668700000|2021-06-14 11:05:00|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214|2208|3
1623669000000|2021-06-14 11:10:00|2214.4|2208.4|2215.9|2209.9|2216.1|2210.1|2214.4|2208.4|22
1623669300000|2021-06-14 11:15:00|2216.4|2210.4|2213.1|2207.1|2216.4|2210.4|2213.1|2207.1|13
1623669600000|2021-06-14 11:20:00|2213|2207|2212.5|2206.5|2213.3|2207.3|2212.3|2206.3|6
1623669900000|2021-06-14 11:25:00|2212.4|2206.4|2211.1|2205.1|2212.4|2206.4|2211|2205|13
1623670200000|2021-06-14 11:30:00|2211.3|2205.3|2210.4|2204.4|2211.3|2205.3|2208.4|2202.4|39
1623670500000|2021-06-14 11:35:00|2211.8|2205.8|2210.6|2204.6|2212.1|2206.1|2210.5|2204.5|8
1623670800000|2021-06-14 11:40:00|2210.5|2204.5|2211.9|2205.9|2212|2206|2210.5|2204.5|8
1623671100000|2021-06-14 11:45:00|2211.8|2205.8|2209.6|2203.6|2211.9|2205.9|2207.9|2201.9|100
1623671400000|2021-06-14 11:50:00|2209.3|2203.3|2208.6|2202.6|2210.1|2204.1|2207.9|2201.9|40
1623671700000|2021-06-14 11:55:00|2207.9|2201.9|2208.1|2202.1|2209|2203|2205.5|2199.5|45
1623672000000|2021-06-14 12:00:00|2207.5|2201.5|2201.6|2195.6|2207.5|2201.5|2201.5|2195.5|32
1623672300000|2021-06-14 12:05:00|2201.5|2195.5|2198|2192|2202.1|2196.1|2197.4|2191.4|38
1623672600000|2021-06-14 12:10:00|2197.9|2191.9|2198.3|2192.3|2198.5|2192.5|2197.4|2191.4|42
1623672900000|2021-06-14 12:15:00|2198|2192|2195|2189|2198|2192|2195|2189|12
1623673200000|2021-06-14 12:20:00|2194.9|2188.9|2194.5|2188.5|2195.3|2189.3|2192.4|2186.4|25
1623673500000|2021-06-14 12:25:00|2194.3|2188.3|2193.1|2187.1|2194.3|2188.3|2193.1|2187.1|12
1623673800000|2021-06-14 12:30:00|2193.4|2187.4|2190.9|2184.9|2193.4|2187.4|2190|2184|21
1623674100000|2021-06-14 12:35:00|2190.8|2184.8|2188.4|2182.4|2191.1|2185.1|2188.4|2182.4|21
1623674400000|2021-06-14 12:40:00|2188.3|2182.3|2188.5|2182.5|2189.1|2183.1|2188|2182|21
1623674700000|2021-06-14 12:45:00|2188.3|2182.3|2189|2183|2189|2183|2187.8|2181.8|9
1623675000000|2021-06-14 12:50:00|2189.4|2183.4|2191.5|2185.5|2193.5|2187.5|2189.4|2183.4|21
1623675300000|2021-06-14 12:55:00|2191.4|2185.4|2191.4|2185.4|2191.5|2185.5|2190.8|2184.8|8
1623675600000|2021-06-14 13:00:00|2191.3|2185.3|2191.4|2185.4|2192.1|2186.1|2191.3|2185.3|10
1623675900000|2021-06-14 13:05:00|2193|2187|2193.6|2187.6|2193.8|2187.8|2191.8|2185.8|24
1623676200000|2021-06-14 13:10:00|2193.9|2187.9|2193.3|2187.3|2194.4|2188.4|2193.3|2187.3|13
1623676500000|2021-06-14 13:15:00|2193.1|2187.1|2192.6|2186.6|2193.1|2187.1|2191.6|2185.6|15
1623676800000|2021-06-14 13:20:00|2193.1|2187.1|2194.3|2188.3|2194.3|2188.3|2193.1|2187.1|7
1623677100000|2021-06-14 13:25:00|2194|2188|2192.3|2186.3|2194|2188|2191.8|2185.8|10
1623677400000|2021-06-14 13:30:00|2192.1|2186.1|2193.8|2187.8|2194.3|2188.3|2190.8|2184.8|20
1623677700000|2021-06-14 13:35:00|2193.5|2187.5|2191.5|2185.5|2194.4|2188.4|2191.5|2185.5|33
1623678000000|2021-06-14 13:40:00|2191.8|2185.8|2194.4|2188.4|2194.5|2188.5|2190.1|2184.1|41
1623678300000|2021-06-14 13:45:00|2194.5|2188.5|2198.8|2192.8|2201.6|2195.6|2194.4|2188.4|47
1623678600000|2021-06-14 13:50:00|2199|2193|2201.4|2195.4|2201.5|2195.5|2199|2193|14
1623678900000|2021-06-14 13:55:00|2201.3|2195.3|2204|2198|2204.9|2198.9|2198.1|2192.1|43
1623679200000|2021-06-14 14:00:00|2204.3|2198.3|2204.4|2198.4|2204.4|2198.4|2201.5|2195.5|27
1623679500000|2021-06-14 14:05:00|2204.5|2198.5|2204|2198|2205.1|2199.1|2203|2197|19
1623679800000|2021-06-14 14:10:00|2203.8|2197.8|2203.9|2197.9|2203.9|2197.9|2201.5|2195.5|19
1623680100000|2021-06-14 14:15:00|2203.6|2197.6|2206.4|2200.4|2208|2202|2202|2196|35
1623680400000|2021-06-14 14:20:00|2206.6|2200.6|2203.1|2197.1|2206.6|2200.6|2203.1|2197.1|25
1623680700000|2021-06-14 14:25:00|2203|2197|2204|2198|2204.1|2198.1|2202.4|2196.4|27
1623681000000|2021-06-14 14:30:00|2203.8|2197.8|2201|2195|2204.5|2198.5|2200.8|2194.8|30
1623681300000|2021-06-14 14:35:00|2201.3|2195.3|2204.3|2198.3|2204.3|2198.3|2200.8|2194.8|25
1623681600000|2021-06-14 14:40:00|2204.1|2198.1|2203.4|2197.4|2204.1|2198.1|2201.1|2195.1|18
1623681900000|2021-06-14 14:45:00|2203|2197|2202|2196|2203|2197|2199.6|2193.6|30
1623682200000|2021-06-14 14:50:00|2202.1|2196.1|2203.8|2197.8|2204.3|2198.3|2202.1|2196.1|27
1623682500000|2021-06-14 14:55:00|2203.4|2197.4|2205.9|2199.9|2205.9|2199.9|2201.9|2195.9|43
1623682800000|2021-06-14 15:00:00|2206.8|2200.8|2208.1|2202.1|2210.3|2204.3|2206.8|2200.8|46
1623683100000|2021-06-14 15:05:00|2207.9|2201.9|2208.8|2202.8|2210.5|2204.5|2207.3|2201.3|33
1623683400000|2021-06-14 15:10:00|2209.1|2203.1|2211|2205|2211|2205|2208.8|2202.8|11
1623683700000|2021-06-14 15:15:00|2210.8|2204.8|2212.3|2206.3|2215.8|2209.8|2210.6|2204.6|212
1623684000000|2021-06-14 15:20:00|2212.1|2206.1|2210.4|2204.4|2212.1|2206.1|2210.4|2204.4|13
1623684300000|2021-06-14 15:25:00|2210.1|2204.1|2211.1|2205.1|2211.1|2205.1|2206.5|2200.5|19
1623684600000|2021-06-14 15:30:00|2211|2205|2207.6|2201.6|2211.4|2205.4|2207.6|2201.6|24
1623684900000|2021-06-14 15:35:00|2207.9|2201.9|2208.9|2202.9|2210.4|2204.4|2207.9|2201.9|15
1623685200000|2021-06-14 15:40:00|2208.4|2202.4|2205.8|2199.8|2208.8|2202.8|2205.4|2199.4|23
1623685500000|2021-06-14 15:45:00|2205.6|2199.6|2203.1|2197.1|2206|2200|2202.8|2196.8|12
1623685800000|2021-06-14 15:50:00|2203.4|2197.4|2202.3|2196.3|2203.8|2197.8|2201.9|2195.9|16
1623686100000|2021-06-14 15:55:00|2202.1|2196.1|2203.9|2197.9|2203.9|2197.9|2201.1|2195.1|25
1623686400000|2021-06-14 16:00:00|2204.1|2198.1|2201.9|2195.9|2205.9|2199.9|2201.9|2195.9|16
1623686700000|2021-06-14 16:05:00|2202.6|2196.6|2200.8|2194.8|2203.9|2197.9|2200.8|2194.8|21
1623687000000|2021-06-14 16:10:00|2200.4|2194.4|2202|2196|2202|2196|2200.4|2194.4|6
1623687600000|2021-06-14 16:20:00|2202.1|2196.1|2205.5|2199.5|2206|2200|2202.1|2196.1|14
1623687900000|2021-06-14 16:25:00|2205.1|2199.1|2204.9|2198.9|2205.4|2199.4|2204|2198|15
1623688200000|2021-06-14 16:30:00|2203.5|2197.5|2204.6|2198.6|2204.8|2198.8|2203.5|2197.5|4
1623688500000|2021-06-14 16:35:00|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|1
1623688800000|2021-06-14 16:40:00|2204.4|2198.4|2204.6|2198.6|2205.3|2199.3|2204.4|2198.4|3
1623689100000|2021-06-14 16:45:00|2204.8|2198.8|2207.9|2201.9|2207.9|2201.9|2204.8|2198.8|5
1623689400000|2021-06-14 16:50:00|2208.3|2202.3|2208.1|2202.1|2208.3|2202.3|2208.1|2202.1|2
1623689700000|2021-06-14 16:55:00|2208.4|2202.4|2210.5|2204.5|2210.6|2204.6|2208.4|2202.4|12
1623715200000|2021-06-15 00:00:00|2204.5|2198.5|2204.9|2198.9|2205|2199|2204.5|2198.5|4
1623715500000|2021-06-15 00:05:00|2206.5|2200.5|2207.1|2201.1|2207.1|2201.1|2205|2199|13
1623715800000|2021-06-15 00:10:00|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|1
1623716700000|2021-06-15 00:25:00|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|1
1623717000000|2021-06-15 00:30:00|2207.4|2201.4|2207.5|2201.5|2207.5|2201.5|2207.4|2201.4|2
1623717300000|2021-06-15 00:35:00|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|1
1623718200000|2021-06-15 00:50:00|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|1
1623718500000|2021-06-15 00:55:00|2207.6|2201.6|2204.4|2198.4|2208.9|2202.9|2204.3|2198.3|16
1623718800000|2021-06-15 01:00:00|2203|2197|2188.5|2182.5|2203|2197|2188|2182|86
1623719100000|2021-06-15 01:05:00|2188.4|2182.4|2185.8|2179.8|2188.4|2182.4|2185.1|2179.1|58
1623719400000|2021-06-15 01:10:00|2185.6|2179.6|2181.5|2175.5|2185.6|2179.6|2181.5|2175.5|32
1623719700000|2021-06-15 01:15:00|2181.8|2175.8|2184.1|2178.1|2184.1|2178.1|2181.4|2175.4|30
1623720000000|2021-06-15 01:20:00|2184|2178|2183.5|2177.5|2185.1|2179.1|2182.8|2176.8|37
1623720300000|2021-06-15 01:25:00|2183.9|2177.9|2177.4|2171.4|2184|2178|2177.3|2171.3|43
1623720600000|2021-06-15 01:30:00|2177.5|2171.5|2178.3|2172.3|2178.3|2172.3|2176.3|2170.3|16
1623720900000|2021-06-15 01:35:00|2178|2172|2174|2168|2178|2172|2172.3|2166.3|40
1623721200000|2021-06-15 01:40:00|2174.3|2168.3|2173|2167|2174.3|2168.3|2172.9|2166.9|9
1623721500000|2021-06-15 01:45:00|2172.9|2166.9|2175.1|2169.1|2175.1|2169.1|2172.9|2166.9|7
1623721800000|2021-06-15 01:50:00|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1623722100000|2021-06-15 01:55:00|2175.9|2169.9|2177.6|2171.6|2178.5|2172.5|2175.6|2169.6|22
1623722400000|2021-06-15 02:00:00|2178.5|2172.5|2176.1|2170.1|2178.5|2172.5|2176.1|2170.1|17
1623722700000|2021-06-15 02:05:00|2176.3|2170.3|2175.6|2169.6|2176.8|2170.8|2175.4|2169.4|32
1623723000000|2021-06-15 02:10:00|2175.4|2169.4|2176.8|2170.8|2177.1|2171.1|2175.4|2169.4|21
1623723600000|2021-06-15 02:20:00|2177|2171|2180.6|2174.6|2180.6|2174.6|2177|2171|7
1623723900000|2021-06-15 02:25:00|2181|2175|2181.8|2175.8|2181.8|2175.8|2181|2175|6
1623724200000|2021-06-15 02:30:00|2182|2176|2188.5|2182.5|2190.3|2184.3|2180|2174|51
1623724500000|2021-06-15 02:35:00|2188.4|2182.4|2182.9|2176.9|2188.5|2182.5|2182.9|2176.9|43
1623724800000|2021-06-15 02:40:00|2183.4|2177.4|2181.6|2175.6|2183.4|2177.4|2181.4|2175.4|24
1623725100000|2021-06-15 02:45:00|2181.5|2175.5|2181.4|2175.4|2181.6|2175.6|2179.1|2173.1|22
1623725400000|2021-06-15 02:50:00|2181.3|2175.3|2181|2175|2181.4|2175.4|2179.8|2173.8|10
1623725700000|2021-06-15 02:55:00|2181.3|2175.3|2181.9|2175.9|2181.9|2175.9|2180|2174|11
1623726000000|2021-06-15 03:00:00|2182|2176|2179.6|2173.6|2182|2176|2178.6|2172.6|35
1623726300000|2021-06-15 03:05:00|2179.4|2173.4|2181|2175|2181.5|2175.5|2179.4|2173.4|35
1623726600000|2021-06-15 03:10:00|2180.6|2174.6|2176.3|2170.3|2180.6|2174.6|2175.3|2169.3|28
1623726900000|2021-06-15 03:15:00|2176.5|2170.5|2177|2171|2179.5|2173.5|2176.1|2170.1|44
1623727200000|2021-06-15 03:20:00|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1623727500000|2021-06-15 03:25:00|2175.4|2169.4|2178.5|2172.5|2178.5|2172.5|2175.4|2169.4|11
1623727800000|2021-06-15 03:30:00|2177.9|2171.9|2179.3|2173.3|2179.3|2173.3|2177.9|2171.9|3
1623728100000|2021-06-15 03:35:00|2180.4|2174.4|2183.8|2177.8|2185.1|2179.1|2180.3|2174.3|22
1623728400000|2021-06-15 03:40:00|2185|2179|2183.6|2177.6|2186.4|2180.4|2183.6|2177.6|25
1623728700000|2021-06-15 03:45:00|2183.1|2177.1|2182.9|2176.9|2184.1|2178.1|2182.8|2176.8|12
1623729000000|2021-06-15 03:50:00|2183.1|2177.1|2182.6|2176.6|2183.1|2177.1|2182.6|2176.6|3
1623729300000|2021-06-15 03:55:00|2182.9|2176.9|2182.8|2176.8|2183.9|2177.9|2182.8|2176.8|7
1623729600000|2021-06-15 04:00:00|2182.6|2176.6|2182.4|2176.4|2182.6|2176.6|2182.4|2176.4|2
1623729900000|2021-06-15 04:05:00|2182.6|2176.6|2182.6|2176.6|2183.6|2177.6|2182.6|2176.6|11
1623730200000|2021-06-15 04:10:00|2182.9|2176.9|2184.5|2178.5|2185.9|2179.9|2182.9|2176.9|10
1623730500000|2021-06-15 04:15:00|2184.3|2178.3|2183.3|2177.3|2184.3|2178.3|2183.3|2177.3|7
1623730800000|2021-06-15 04:20:00|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1623731100000|2021-06-15 04:25:00|2183.6|2177.6|2184.4|2178.4|2184.4|2178.4|2183.5|2177.5|4
1623731400000|2021-06-15 04:30:00|2184.1|2178.1|2184.4|2178.4|2184.4|2178.4|2183.5|2177.5|7
1623731700000|2021-06-15 04:35:00|2185.5|2179.5|2186.9|2180.9|2186.9|2180.9|2185.5|2179.5|7
1623732000000|2021-06-15 04:40:00|2186.5|2180.5|2186.3|2180.3|2186.9|2180.9|2186.3|2180.3|4
1623732300000|2021-06-15 04:45:00|2186.1|2180.1|2186.5|2180.5|2186.5|2180.5|2186.1|2180.1|3
1623732600000|2021-06-15 04:50:00|2186.3|2180.3|2186.5|2180.5|2186.5|2180.5|2186.3|2180.3|4
1623732900000|2021-06-15 04:55:00|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1623733200000|2021-06-15 05:00:00|2186.5|2180.5|2185.3|2179.3|2186.5|2180.5|2185.3|2179.3|8
1623733500000|2021-06-15 05:05:00|2185.1|2179.1|2185.4|2179.4|2185.4|2179.4|2185.1|2179.1|2
1623733800000|2021-06-15 05:10:00|2185.1|2179.1|2185.4|2179.4|2185.4|2179.4|2185|2179|3
1623734100000|2021-06-15 05:15:00|2185.1|2179.1|2185.9|2179.9|2186.4|2180.4|2185.1|2179.1|7
1623734400000|2021-06-15 05:20:00|2186|2180|2186|2180|2186.1|2180.1|2185.6|2179.6|8
1623734700000|2021-06-15 05:25:00|2185.6|2179.6|2185.6|2179.6|2185.8|2179.8|2185.3|2179.3|6
1623735000000|2021-06-15 05:30:00|2185.3|2179.3|2183|2177|2185.9|2179.9|2180|2174|70
1623735300000|2021-06-15 05:35:00|2183.4|2177.4|2185|2179|2185|2179|2182|2176|38
1623735600000|2021-06-15 05:40:00|2185.5|2179.5|2189|2183|2189|2183|2185|2179|36
1623735900000|2021-06-15 05:45:00|2189.6|2183.6|2187.4|2181.4|2189.8|2183.8|2186.9|2180.9|27
1623736200000|2021-06-15 05:50:00|2186.8|2180.8|2184.3|2178.3|2186.8|2180.8|2182.4|2176.4|28
1623736500000|2021-06-15 05:55:00|2184.5|2178.5|2184.6|2178.6|2185.5|2179.5|2184.1|2178.1|9
1623736800000|2021-06-15 06:00:00|2184.9|2178.9|2185.3|2179.3|2185.4|2179.4|2183.8|2177.8|15
1623737100000|2021-06-15 06:05:00|2185.5|2179.5|2185.4|2179.4|2185.5|2179.5|2184.6|2178.6|15
1623737400000|2021-06-15 06:10:00|2185.5|2179.5|2187.8|2181.8|2187.9|2181.9|2185.5|2179.5|22
1623737700000|2021-06-15 06:15:00|2187.9|2181.9|2188.6|2182.6|2190.8|2184.8|2187.9|2181.9|16
1623738000000|2021-06-15 06:20:00|2188.8|2182.8|2188.6|2182.6|2188.8|2182.8|2187.3|2181.3|12
1623738300000|2021-06-15 06:25:00|2188.8|2182.8|2185.6|2179.6|2188.8|2182.8|2184.1|2178.1|29
1623738600000|2021-06-15 06:30:00|2185.3|2179.3|2186.3|2180.3|2188.4|2182.4|2185.3|2179.3|38
1623738900000|2021-06-15 06:35:00|2185|2179|2188.1|2182.1|2188.1|2182.1|2185|2179|35
1623739200000|2021-06-15 06:40:00|2187.8|2181.8|2187.3|2181.3|2188.5|2182.5|2186.4|2180.4|14
1623739500000|2021-06-15 06:45:00|2187.1|2181.1|2184.3|2178.3|2187.1|2181.1|2183.5|2177.5|23
1623739800000|2021-06-15 06:50:00|2184|2178|2183.6|2177.6|2184|2178|2181.1|2175.1|33
1623740100000|2021-06-15 06:55:00|2183.9|2177.9|2183.3|2177.3|2185|2179|2180.5|2174.5|36
1623740400000|2021-06-15 07:00:00|2183|2177|2182.6|2176.6|2183.5|2177.5|2179.5|2173.5|33
1623740700000|2021-06-15 07:05:00|2182.4|2176.4|2182.3|2176.3|2183.3|2177.3|2182.1|2176.1|17
1623741000000|2021-06-15 07:10:00|2182|2176|2180.5|2174.5|2182.8|2176.8|2179.4|2173.4|36
1623741300000|2021-06-15 07:15:00|2180.3|2174.3|2179.5|2173.5|2180.6|2174.6|2179.3|2173.3|10
1623741600000|2021-06-15 07:20:00|2179.4|2173.4|2179.9|2173.9|2180.1|2174.1|2179.4|2173.4|5
1623741900000|2021-06-15 07:25:00|2179.6|2173.6|2180|2174|2180.3|2174.3|2179.5|2173.5|7
1623742200000|2021-06-15 07:30:00|2179.8|2173.8|2182.5|2176.5|2182.5|2176.5|2178.8|2172.8|17
1623742500000|2021-06-15 07:35:00|2182.4|2176.4|2183.8|2177.8|2185.3|2179.3|2182.1|2176.1|17
1623742800000|2021-06-15 07:40:00|2183.6|2177.6|2183.4|2177.4|2183.6|2177.6|2182.8|2176.8|8
1623743100000|2021-06-15 07:45:00|2182.9|2176.9|2183.4|2177.4|2183.4|2177.4|2182.5|2176.5|11
1623743400000|2021-06-15 07:50:00|2183.6|2177.6|2185.4|2179.4|2185.9|2179.9|2183.4|2177.4|17
1623743700000|2021-06-15 07:55:00|2185.3|2179.3|2183.4|2177.4|2185.3|2179.3|2182.8|2176.8|15
1623744000000|2021-06-15 08:00:00|2183.5|2177.5|2184.1|2178.1|2185|2179|2183|2177|15
1623744300000|2021-06-15 08:05:00|2184|2178|2185.3|2179.3|2186.8|2180.8|2183.6|2177.6|52
1623744600000|2021-06-15 08:10:00|2185.1|2179.1|2180.1|2174.1|2185.5|2179.5|2179.5|2173.5|42
1623744900000|2021-06-15 08:15:00|2180.8|2174.8|2180.3|2174.3|2181.3|2175.3|2178.6|2172.6|39
1623745200000|2021-06-15 08:20:00|2180|2174|2181.8|2175.8|2182.6|2176.6|2180|2174|17
1623745500000|2021-06-15 08:25:00|2181.9|2175.9|2181.8|2175.8|2182.6|2176.6|2181.4|2175.4|11
1623745800000|2021-06-15 08:30:00|2181.9|2175.9|2181.6|2175.6|2183.3|2177.3|2181|2175|19
1623746100000|2021-06-15 08:35:00|2181.8|2175.8|2182.1|2176.1|2182.4|2176.4|2181.8|2175.8|9
1623746400000|2021-06-15 08:40:00|2182.4|2176.4|2184.8|2178.8|2184.9|2178.9|2182.4|2176.4|7
1623746700000|2021-06-15 08:45:00|2185|2179|2185.5|2179.5|2185.5|2179.5|2184.1|2178.1|15
1623747000000|2021-06-15 08:50:00|2185|2179|2186.1|2180.1|2186.1|2180.1|2183.9|2177.9|15
1623747300000|2021-06-15 08:55:00|2186|2180|2187.8|2181.8|2189.1|2183.1|2186|2180|16
1623747600000|2021-06-15 09:00:00|2185.5|2179.5|2183|2177|2185.5|2179.5|2182.5|2176.5|12
1623747900000|2021-06-15 09:05:00|2182.9|2176.9|2182.1|2176.1|2182.9|2176.9|2179.6|2173.6|20
1623748200000|2021-06-15 09:10:00|2182.3|2176.3|2182.5|2176.5|2183.3|2177.3|2182.1|2176.1|8
1623748500000|2021-06-15 09:15:00|2182.3|2176.3|2178.9|2172.9|2182.3|2176.3|2177.6|2171.6|15
1623748800000|2021-06-15 09:20:00|2178.1|2172.1|2179.5|2173.5|2179.5|2173.5|2177.4|2171.4|9
1623749100000|2021-06-15 09:25:00|2179.6|2173.6|2176.8|2170.8|2179.6|2173.6|2176.5|2170.5|14
1623749400000|2021-06-15 09:30:00|2176.1|2170.1|2176.4|2170.4|2176.9|2170.9|2175.9|2169.9|23
1623749700000|2021-06-15 09:35:00|2176.1|2170.1|2176.4|2170.4|2177|2171|2175.6|2169.6|14
1623750000000|2021-06-15 09:40:00|2176.6|2170.6|2176.6|2170.6|2177|2171|2176.6|2170.6|5
1623750300000|2021-06-15 09:45:00|2176.9|2170.9|2179.4|2173.4|2180.8|2174.8|2176.9|2170.9|29
1623750600000|2021-06-15 09:50:00|2179.8|2173.8|2181.1|2175.1|2182.3|2176.3|2179.8|2173.8|21
1623750900000|2021-06-15 09:55:00|2179.5|2173.5|2181.4|2175.4|2181.4|2175.4|2179.1|2173.1|27
1623751200000|2021-06-15 10:00:00|2181.1|2175.1|2180.1|2174.1|2181.1|2175.1|2179|2173|10
1623751500000|2021-06-15 10:05:00|2179.9|2173.9|2177.4|2171.4|2179.9|2173.9|2176.5|2170.5|10
1623751800000|2021-06-15 10:10:00|2177.5|2171.5|2176.4|2170.4|2177.5|2171.5|2176.4|2170.4|6
1623752100000|2021-06-15 10:15:00|2176.6|2170.6|2176.5|2170.5|2176.6|2170.6|2176.3|2170.3|4
1623752400000|2021-06-15 10:20:00|2176.1|2170.1|2176.8|2170.8|2176.8|2170.8|2175.9|2169.9|6
1623752700000|2021-06-15 10:25:00|2176.5|2170.5|2178.5|2172.5|2179|2173|2176.4|2170.4|7
1623753000000|2021-06-15 10:30:00|2178.8|2172.8|2179.6|2173.6|2180.1|2174.1|2178.4|2172.4|15
1623753300000|2021-06-15 10:35:00|2178.9|2172.9|2178.6|2172.6|2178.9|2172.9|2178.6|2172.6|3
1623753600000|2021-06-15 10:40:00|2177.6|2171.6|2179.6|2173.6|2179.6|2173.6|2176.9|2170.9|11
1623753900000|2021-06-15 10:45:00|2179.8|2173.8|2181|2175|2181.5|2175.5|2179.8|2173.8|9
1623754200000|2021-06-15 10:50:00|2181.1|2175.1|2181.5|2175.5|2183.3|2177.3|2180.9|2174.9|13
1623754500000|2021-06-15 10:55:00|2180.9|2174.9|2178.8|2172.8|2180.9|2174.9|2178.8|2172.8|14
1623754800000|2021-06-15 11:00:00|2178.9|2172.9|2181.4|2175.4|2181.8|2175.8|2178.9|2172.9|9
1623755100000|2021-06-15 11:05:00|2180.8|2174.8|2179.9|2173.9|2180.8|2174.8|2176.6|2170.6|32
1623755400000|2021-06-15 11:10:00|2179.4|2173.4|2178.6|2172.6|2179.4|2173.4|2178.6|2172.6|5
1623755700000|2021-06-15 11:15:00|2178.4|2172.4|2179.8|2173.8|2179.8|2173.8|2177.4|2171.4|17
1623756000000|2021-06-15 11:20:00|2180|2174|2180.6|2174.6|2183.6|2177.6|2180|2174|21
1623756300000|2021-06-15 11:25:00|2180.9|2174.9|2184.4|2178.4|2186.3|2180.3|2180.9|2174.9|22
1623756600000|2021-06-15 11:30:00|2183.9|2177.9|2182.6|2176.6|2183.9|2177.9|2181.3|2175.3|27
1623756900000|2021-06-15 11:35:00|2182|2176|2181.9|2175.9|2182|2176|2181.8|2175.8|3
1623757200000|2021-06-15 11:40:00|2181.8|2175.8|2181.4|2175.4|2182|2176|2178.1|2172.1|28
1623757500000|2021-06-15 11:45:00|2181.5|2175.5|2186.9|2180.9|2190.5|2184.5|2181.5|2175.5|100
1623757800000|2021-06-15 11:50:00|2187.1|2181.1|2190.3|2184.3|2190.4|2184.4|2187.1|2181.1|33
1623758100000|2021-06-15 11:55:00|2190|2184|2185.8|2179.8|2190|2184|2184.4|2178.4|26
1623758400000|2021-06-15 12:00:00|2186|2180|2189.6|2183.6|2190.3|2184.3|2186|2180|25
1623758700000|2021-06-15 12:05:00|2189.8|2183.8|2189.8|2183.8|2191.3|2185.3|2189.8|2183.8|24
1623759000000|2021-06-15 12:10:00|2189.6|2183.6|2185.3|2179.3|2189.6|2183.6|2184.8|2178.8|40
1623759300000|2021-06-15 12:15:00|2185.4|2179.4|2188.4|2182.4|2189.8|2183.8|2185.4|2179.4|28
1623759600000|2021-06-15 12:20:00|2188.3|2182.3|2187.4|2181.4|2188.3|2182.3|2187.4|2181.4|5
1623759900000|2021-06-15 12:25:00|2187.5|2181.5|2186.8|2180.8|2188|2182|2185.9|2179.9|29
1623760200000|2021-06-15 12:30:00|2186.3|2180.3|2186.9|2180.9|2188.3|2182.3|2184.9|2178.9|37
1623760500000|2021-06-15 12:35:00|2187.1|2181.1|2182.8|2176.8|2187.1|2181.1|2181.6|2175.6|21
1623760800000|2021-06-15 12:40:00|2182.6|2176.6|2182.1|2176.1|2183.9|2177.9|2179|2173|38
1623761100000|2021-06-15 12:45:00|2181.9|2175.9|2179|2173|2181.9|2175.9|2177.3|2171.3|51
1623761400000|2021-06-15 12:50:00|2178.9|2172.9|2180|2174|2180|2174|2177.6|2171.6|19
1623761700000|2021-06-15 12:55:00|2179.9|2173.9|2180.5|2174.5|2180.6|2174.6|2177.9|2171.9|19
1623762000000|2021-06-15 13:00:00|2179.8|2173.8|2181.4|2175.4|2181.8|2175.8|2179|2173|177
1623762300000|2021-06-15 13:05:00|2181.5|2175.5|2184.1|2178.1|2184.4|2178.4|2181.4|2175.4|42
1623762600000|2021-06-15 13:10:00|2184|2178|2180.1|2174.1|2184|2178|2179.6|2173.6|50
1623762900000|2021-06-15 13:15:00|2181.5|2175.5|2183|2177|2184.9|2178.9|2180.1|2174.1|29
1623763200000|2021-06-15 13:20:00|2182.9|2176.9|2186.9|2180.9|2187.9|2181.9|2182.5|2176.5|23
1623763500000|2021-06-15 13:25:00|2186.8|2180.8|2179.5|2173.5|2187.1|2181.1|2178.9|2172.9|49
1623763800000|2021-06-15 13:30:00|2179.8|2173.8|2182.9|2176.9|2184.1|2178.1|2179.4|2173.4|26
1623764100000|2021-06-15 13:35:00|2182.5|2176.5|2182.4|2176.4|2183.1|2177.1|2182.4|2176.4|3
1623764400000|2021-06-15 13:40:00|2181.8|2175.8|2183.1|2177.1|2183.1|2177.1|2180.6|2174.6|14
1623764700000|2021-06-15 13:45:00|2183|2177|2180|2174|2183.5|2177.5|2180|2174|32
1623765000000|2021-06-15 13:50:00|2180.8|2174.8|2180.1|2174.1|2181.6|2175.6|2178.9|2172.9|29
1623765300000|2021-06-15 13:55:00|2179.9|2173.9|2179.6|2173.6|2180.1|2174.1|2179.6|2173.6|5
1623765600000|2021-06-15 14:00:00|2179.4|2173.4|2181.3|2175.3|2181.9|2175.9|2179.4|2173.4|13
1623765900000|2021-06-15 14:05:00|2181.6|2175.6|2181.3|2175.3|2181.9|2175.9|2180|2174|15
1623766200000|2021-06-15 14:10:00|2181.5|2175.5|2181|2175|2181.9|2175.9|2180|2174|10
1623766500000|2021-06-15 14:15:00|2180.4|2174.4|2180.5|2174.5|2180.5|2174.5|2180.4|2174.4|2
1623766800000|2021-06-15 14:20:00|2180.8|2174.8|2180.3|2174.3|2180.8|2174.8|2179.4|2173.4|12
1623767100000|2021-06-15 14:25:00|2180|2174|2180.9|2174.9|2181.1|2175.1|2179.5|2173.5|15
1623767400000|2021-06-15 14:30:00|2181.1|2175.1|2182.3|2176.3|2184.1|2178.1|2181.1|2175.1|18
1623767700000|2021-06-15 14:35:00|2182|2176|2182.4|2176.4|2183.1|2177.1|2182|2176|21
1623768000000|2021-06-15 14:40:00|2182.1|2176.1|2179.9|2173.9|2182.1|2176.1|2179.6|2173.6|17
1623768300000|2021-06-15 14:45:00|2179.6|2173.6|2178.1|2172.1|2179.6|2173.6|2177.6|2171.6|12
1623768600000|2021-06-15 14:50:00|2178.3|2172.3|2179.8|2173.8|2180.1|2174.1|2178|2172|28
1623768900000|2021-06-15 14:55:00|2180|2174|2177.9|2171.9|2180.3|2174.3|2177.9|2171.9|22
1623769200000|2021-06-15 15:00:00|2177.5|2171.5|2179.1|2173.1|2179.5|2173.5|2176.9|2170.9|60
1623769500000|2021-06-15 15:05:00|2179|2173|2181.5|2175.5|2182.1|2176.1|2178.8|2172.8|53
1623769800000|2021-06-15 15:10:00|2181.3|2175.3|2182.3|2176.3|2183.8|2177.8|2181.1|2175.1|54
1623770100000|2021-06-15 15:15:00|2181.9|2175.9|2181.8|2175.8|2182.1|2176.1|2176|2170|122
1623770400000|2021-06-15 15:20:00|2181.5|2175.5|2182.5|2176.5|2184.5|2178.5|2180.9|2174.9|21
1623770700000|2021-06-15 15:25:00|2182.8|2176.8|2184.9|2178.9|2185.3|2179.3|2181.5|2175.5|21
1623771000000|2021-06-15 15:30:00|2184.8|2178.8|2183.8|2177.8|2185.1|2179.1|2183.1|2177.1|35
1623771300000|2021-06-15 15:35:00|2183.4|2177.4|2183.3|2177.3|2183.9|2177.9|2182|2176|71
1623771600000|2021-06-15 15:40:00|2183.6|2177.6|2186.5|2180.5|2186.5|2180.5|2183.3|2177.3|27
1623771900000|2021-06-15 15:45:00|2186.8|2180.8|2182.4|2176.4|2188.9|2182.9|2181.8|2175.8|36
1623772200000|2021-06-15 15:50:00|2182.1|2176.1|2180.6|2174.6|2182.1|2176.1|2180.5|2174.5|11
1623772500000|2021-06-15 15:55:00|2180.5|2174.5|2179.4|2173.4|2181.3|2175.3|2179.1|2173.1|16
1623772800000|2021-06-15 16:00:00|2179.5|2173.5|2179.1|2173.1|2179.5|2173.5|2179.1|2173.1|2
1623773100000|2021-06-15 16:05:00|2179.5|2173.5|2179.6|2173.6|2179.6|2173.6|2178.6|2172.6|5
1623773400000|2021-06-15 16:10:00|2179.9|2173.9|2179.6|2173.6|2179.9|2173.9|2179.6|2173.6|3
1623773700000|2021-06-15 16:15:00|2180|2174|2179.3|2173.3|2180.1|2174.1|2179.3|2173.3|6
1623774000000|2021-06-15 16:20:00|2179.9|2173.9|2180.9|2174.9|2181.3|2175.3|2179.9|2173.9|6
1623774300000|2021-06-15 16:25:00|2180.8|2174.8|2180.3|2174.3|2181.1|2175.1|2180.1|2174.1|15
1623774600000|2021-06-15 16:30:00|2180.1|2174.1|2179.1|2173.1|2180.1|2174.1|2178.6|2172.6|8
1623774900000|2021-06-15 16:35:00|2179.3|2173.3|2180.5|2174.5|2180.9|2174.9|2179.3|2173.3|13
1623775200000|2021-06-15 16:40:00|2180.3|2174.3|2180.8|2174.8|2181.4|2175.4|2179.8|2173.8|13
1623775500000|2021-06-15 16:45:00|2179.9|2173.9|2179.4|2173.4|2180.3|2174.3|2178.8|2172.8|13
1623775800000|2021-06-15 16:50:00|2179.3|2173.3|2177|2171|2179.3|2173.3|2176.6|2170.6|15
1623776100000|2021-06-15 16:55:00|2177.3|2171.3|2180.9|2174.9|2181.4|2175.4|2177.3|2171.3|48
1623801600000|2021-06-16 00:00:00|2186.4|2180.4|2188.8|2182.8|2191.1|2185.1|2186.4|2180.4|12
1623802500000|2021-06-16 00:15:00|2188.6|2182.6|2187.5|2181.5|2188.6|2182.6|2187.4|2181.4|5
1623804300000|2021-06-16 00:45:00|2187.8|2181.8|2184.9|2178.9|2187.8|2181.8|2184.8|2178.8|7
1623805200000|2021-06-16 01:00:00|2184.5|2178.5|2184.1|2178.1|2184.8|2178.8|2181.4|2175.4|102
1623805500000|2021-06-16 01:05:00|2184|2178|2184.8|2178.8|2184.8|2178.8|2182.3|2176.3|11
1623805800000|2021-06-16 01:10:00|2185.5|2179.5|2185.6|2179.6|2187.4|2181.4|2184.9|2178.9|34
1623806100000|2021-06-16 01:15:00|2185.8|2179.8|2183.9|2177.9|2186.1|2180.1|2183.3|2177.3|57
1623806400000|2021-06-16 01:20:00|2183.8|2177.8|2182.9|2176.9|2183.9|2177.9|2182.5|2176.5|12
1623806700000|2021-06-16 01:25:00|2182.8|2176.8|2182.1|2176.1|2182.9|2176.9|2182|2176|8
1623807000000|2021-06-16 01:30:00|2181.9|2175.9|2179.6|2173.6|2182.1|2176.1|2179.4|2173.4|19
1623807300000|2021-06-16 01:35:00|2179.4|2173.4|2177.9|2171.9|2179.9|2173.9|2177.4|2171.4|63
1623807600000|2021-06-16 01:40:00|2177.8|2171.8|2179.3|2173.3|2181.1|2175.1|2177.8|2171.8|42
1623807900000|2021-06-16 01:45:00|2180|2174|2182|2176|2182|2176|2179.4|2173.4|44
1623808200000|2021-06-16 01:50:00|2181.9|2175.9|2187.3|2181.3|2188.1|2182.1|2181.8|2175.8|134
1623808500000|2021-06-16 01:55:00|2187.5|2181.5|2190.4|2184.4|2191.3|2185.3|2187.3|2181.3|68
1623808800000|2021-06-16 02:00:00|2190.3|2184.3|2190|2184|2191.4|2185.4|2190|2184|46
1623809100000|2021-06-16 02:05:00|2190.4|2184.4|2190|2184|2190.5|2184.5|2189.9|2183.9|6
1623809400000|2021-06-16 02:10:00|2189.9|2183.9|2189.5|2183.5|2190.4|2184.4|2189.3|2183.3|10
1623810000000|2021-06-16 02:20:00|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1623810600000|2021-06-16 02:30:00|2189.1|2183.1|2185.9|2179.9|2189.4|2183.4|2185.8|2179.8|19
1623810900000|2021-06-16 02:35:00|2186.1|2180.1|2185.8|2179.8|2186.1|2180.1|2183.6|2177.6|25
1623811200000|2021-06-16 02:40:00|2185.6|2179.6|2189|2183|2189|2183|2185.6|2179.6|35
1623811500000|2021-06-16 02:45:00|2189.4|2183.4|2187.6|2181.6|2190|2184|2187.6|2181.6|22
1623811800000|2021-06-16 02:50:00|2188.1|2182.1|2187.8|2181.8|2189.1|2183.1|2187.5|2181.5|19
1623812100000|2021-06-16 02:55:00|2187.9|2181.9|2188.4|2182.4|2188.4|2182.4|2187.4|2181.4|12
1623812400000|2021-06-16 03:00:00|2188.6|2182.6|2187.1|2181.1|2189.1|2183.1|2186.3|2180.3|27
1623812700000|2021-06-16 03:05:00|2186.8|2180.8|2189.3|2183.3|2189.6|2183.6|2186.1|2180.1|22
1623813000000|2021-06-16 03:10:00|2189.1|2183.1|2186.1|2180.1|2189.1|2183.1|2186.1|2180.1|4
1623813300000|2021-06-16 03:15:00|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1623813600000|2021-06-16 03:20:00|2186|2180|2186.9|2180.9|2187|2181|2186|2180|7
1623813900000|2021-06-16 03:25:00|2186.6|2180.6|2187.6|2181.6|2188.1|2182.1|2186.5|2180.5|9
1623814200000|2021-06-16 03:30:00|2187.8|2181.8|2187.5|2181.5|2187.8|2181.8|2187.5|2181.5|2
1623815100000|2021-06-16 03:45:00|2187.8|2181.8|2187.5|2181.5|2187.8|2181.8|2187.5|2181.5|2
1623815400000|2021-06-16 03:50:00|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1623815700000|2021-06-16 03:55:00|2187|2181|2185.5|2179.5|2187|2181|2185.1|2179.1|15
1623816600000|2021-06-16 04:10:00|2185.3|2179.3|2183.8|2177.8|2185.3|2179.3|2183.8|2177.8|7
1623816900000|2021-06-16 04:15:00|2184|2178|2183.5|2177.5|2184.3|2178.3|2183.5|2177.5|14
1623817200000|2021-06-16 04:20:00|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1623817500000|2021-06-16 04:25:00|2183.5|2177.5|2183.8|2177.8|2183.8|2177.8|2183.5|2177.5|2
1623817800000|2021-06-16 04:30:00|2183.6|2177.6|2186|2180|2186.1|2180.1|2183.5|2177.5|8
1623818100000|2021-06-16 04:35:00|2185.6|2179.6|2183.4|2177.4|2185.6|2179.6|2183.4|2177.4|7
1623818400000|2021-06-16 04:40:00|2184.4|2178.4|2184.6|2178.6|2185.1|2179.1|2184.1|2178.1|8
1623818700000|2021-06-16 04:45:00|2184.4|2178.4|2185.3|2179.3|2186.3|2180.3|2184.1|2178.1|8
1623819300000|2021-06-16 04:55:00|2185|2179|2183.5|2177.5|2185|2179|2183.5|2177.5|11
1623819600000|2021-06-16 05:00:00|2183.9|2177.9|2184.4|2178.4|2184.4|2178.4|2183.9|2177.9|3
1623819900000|2021-06-16 05:05:00|2184.3|2178.3|2182.5|2176.5|2184.3|2178.3|2182.3|2176.3|5
1623820200000|2021-06-16 05:10:00|2182.8|2176.8|2184.3|2178.3|2184.9|2178.9|2182.8|2176.8|13
1623821100000|2021-06-16 05:25:00|2183.8|2177.8|2178.6|2172.6|2183.8|2177.8|2178.6|2172.6|20
1623821400000|2021-06-16 05:30:00|2178.8|2172.8|2180.6|2174.6|2182.5|2176.5|2178.8|2172.8|44
1623821700000|2021-06-16 05:35:00|2179.9|2173.9|2178.9|2172.9|2180.1|2174.1|2176.8|2170.8|44
1623822000000|2021-06-16 05:40:00|2178.8|2172.8|2178.8|2172.8|2179.5|2173.5|2178.3|2172.3|9
1623822300000|2021-06-16 05:45:00|2178.9|2172.9|2176.9|2170.9|2178.9|2172.9|2175.8|2169.8|17
1623822600000|2021-06-16 05:50:00|2177|2171|2177|2171|2177|2171|2177|2171|1
1623822900000|2021-06-16 05:55:00|2177.4|2171.4|2178.5|2172.5|2179|2173|2177.4|2171.4|8
1623823200000|2021-06-16 06:00:00|2178.8|2172.8|2183.8|2177.8|2183.9|2177.9|2178.8|2172.8|16
1623823500000|2021-06-16 06:05:00|2183.5|2177.5|2182.3|2176.3|2183.6|2177.6|2182.1|2176.1|12
1623823800000|2021-06-16 06:10:00|2182.1|2176.1|2180|2174|2182.1|2176.1|2179.9|2173.9|4
1623824100000|2021-06-16 06:15:00|2179.9|2173.9|2178.4|2172.4|2179.9|2173.9|2177.8|2171.8|10
1623824400000|2021-06-16 06:20:00|2179.6|2173.6|2179.4|2173.4|2180.1|2174.1|2179.3|2173.3|7
1623824700000|2021-06-16 06:25:00|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.4|2173.4|3
1623825000000|2021-06-16 06:30:00|2179.4|2173.4|2177.6|2171.6|2179.4|2173.4|2177.6|2171.6|5
1623825300000|2021-06-16 06:35:00|2177.4|2171.4|2175.6|2169.6|2177.4|2171.4|2175.6|2169.6|30
1623825600000|2021-06-16 06:40:00|2175.8|2169.8|2179|2173|2179|2173|2175.6|2169.6|18
1623825900000|2021-06-16 06:45:00|2179.4|2173.4|2180.8|2174.8|2180.8|2174.8|2178.3|2172.3|40
1623826200000|2021-06-16 06:50:00|2180.9|2174.9|2182.1|2176.1|2182.1|2176.1|2180.1|2174.1|26
1623826500000|2021-06-16 06:55:00|2182.3|2176.3|2178|2172|2182.3|2176.3|2178|2172|20
1623826800000|2021-06-16 07:00:00|2178.3|2172.3|2177.6|2171.6|2179.3|2173.3|2177.1|2171.1|19
1623827100000|2021-06-16 07:05:00|2176.9|2170.9|2175.4|2169.4|2178.1|2172.1|2175.4|2169.4|31
1623827400000|2021-06-16 07:10:00|2175.6|2169.6|2176.5|2170.5|2177.6|2171.6|2175.4|2169.4|32
1623827700000|2021-06-16 07:15:00|2176.6|2170.6|2177.6|2171.6|2177.9|2171.9|2176.4|2170.4|23
1623828000000|2021-06-16 07:20:00|2177.4|2171.4|2176.4|2170.4|2177.6|2171.6|2175.9|2169.9|23
1623828300000|2021-06-16 07:25:00|2176.6|2170.6|2177.4|2171.4|2177.6|2171.6|2176.5|2170.5|23
1623828600000|2021-06-16 07:30:00|2177.6|2171.6|2176.4|2170.4|2177.6|2171.6|2176.1|2170.1|20
1623828900000|2021-06-16 07:35:00|2176.6|2170.6|2179.9|2173.9|2180.1|2174.1|2176.6|2170.6|19
1623829200000|2021-06-16 07:40:00|2180.3|2174.3|2178.9|2172.9|2181.4|2175.4|2178.9|2172.9|28
1623829500000|2021-06-16 07:45:00|2179.1|2173.1|2177.4|2171.4|2179.4|2173.4|2176.8|2170.8|18
1623829800000|2021-06-16 07:50:00|2177.1|2171.1|2177.5|2171.5|2178.6|2172.6|2175.9|2169.9|16
1623830100000|2021-06-16 07:55:00|2177.8|2171.8|2178|2172|2178.6|2172.6|2176.5|2170.5|16
1623830400000|2021-06-16 08:00:00|2177.9|2171.9|2176.6|2170.6|2178|2172|2176.4|2170.4|9
1623830700000|2021-06-16 08:05:00|2176.8|2170.8|2177.4|2171.4|2177.9|2171.9|2176.8|2170.8|8
1623831000000|2021-06-16 08:10:00|2177.6|2171.6|2179.1|2173.1|2179.4|2173.4|2176.8|2170.8|14
1623831300000|2021-06-16 08:15:00|2178.4|2172.4|2177.4|2171.4|2178.6|2172.6|2176.8|2170.8|15
1623831600000|2021-06-16 08:20:00|2177.6|2171.6|2182.9|2176.9|2184.3|2178.3|2177.6|2171.6|24
1623831900000|2021-06-16 08:25:00|2182.6|2176.6|2182.5|2176.5|2182.6|2176.6|2181.9|2175.9|7
1623832200000|2021-06-16 08:30:00|2182.6|2176.6|2184.3|2178.3|2184.3|2178.3|2182.6|2176.6|6
1623832500000|2021-06-16 08:35:00|2184.1|2178.1|2185.4|2179.4|2187.9|2181.9|2184.1|2178.1|23
1623832800000|2021-06-16 08:40:00|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2184.8|2178.8|4
1623833100000|2021-06-16 08:45:00|2185.4|2179.4|2186.9|2180.9|2186.9|2180.9|2185.4|2179.4|12
1623833400000|2021-06-16 08:50:00|2187|2181|2188.4|2182.4|2189.9|2183.9|2186.1|2180.1|25
1623833700000|2021-06-16 08:55:00|2188.3|2182.3|2188|2182|2190.5|2184.5|2187.6|2181.6|21
1623834000000|2021-06-16 09:00:00|2188.1|2182.1|2190.6|2184.6|2190.6|2184.6|2187.9|2181.9|6
1623834300000|2021-06-16 09:05:00|2190.5|2184.5|2189.9|2183.9|2190.5|2184.5|2189.4|2183.4|7
1623834600000|2021-06-16 09:10:00|2189.8|2183.8|2189.1|2183.1|2189.8|2183.8|2189.1|2183.1|5
1623834900000|2021-06-16 09:15:00|2189.3|2183.3|2189.1|2183.1|2189.4|2183.4|2189.1|2183.1|3
1623835200000|2021-06-16 09:20:00|2189.4|2183.4|2191.4|2185.4|2192.3|2186.3|2189.4|2183.4|7
1623835500000|2021-06-16 09:25:00|2191.3|2185.3|2190.3|2184.3|2191.3|2185.3|2190.3|2184.3|4
1623835800000|2021-06-16 09:30:00|2189.8|2183.8|2186.1|2180.1|2189.8|2183.8|2186.1|2180.1|12
1623836100000|2021-06-16 09:35:00|2186.3|2180.3|2184.1|2178.1|2186.6|2180.6|2183.1|2177.1|15
1623836400000|2021-06-16 09:40:00|2184.4|2178.4|2184.5|2178.5|2186.1|2180.1|2183.9|2177.9|10
1623836700000|2021-06-16 09:45:00|2184.3|2178.3|2182.5|2176.5|2184.3|2178.3|2182.4|2176.4|11
1623837000000|2021-06-16 09:50:00|2182.1|2176.1|2181.9|2175.9|2182.1|2176.1|2181.6|2175.6|7
1623837300000|2021-06-16 09:55:00|2182.1|2176.1|2182.3|2176.3|2182.3|2176.3|2182.1|2176.1|2
1623837600000|2021-06-16 10:00:00|2181.9|2175.9|2177.4|2171.4|2181.9|2175.9|2177.1|2171.1|20
1623837900000|2021-06-16 10:05:00|2178.1|2172.1|2178.5|2172.5|2178.5|2172.5|2178.1|2172.1|6
1623838200000|2021-06-16 10:10:00|2178.4|2172.4|2181|2175|2181|2175|2178.4|2172.4|8
1623838500000|2021-06-16 10:15:00|2181.1|2175.1|2181.4|2175.4|2181.9|2175.9|2181.1|2175.1|12
1623838800000|2021-06-16 10:20:00|2181.9|2175.9|2182.4|2176.4|2182.4|2176.4|2180.9|2174.9|10
1623839100000|2021-06-16 10:25:00|2182.6|2176.6|2187.4|2181.4|2187.4|2181.4|2182.6|2176.6|16
1623839400000|2021-06-16 10:30:00|2187.5|2181.5|2185.6|2179.6|2187.5|2181.5|2185.4|2179.4|6
1623839700000|2021-06-16 10:35:00|2185.4|2179.4|2183.4|2177.4|2185.4|2179.4|2183.4|2177.4|5
1623840000000|2021-06-16 10:40:00|2183.1|2177.1|2183.1|2177.1|2183.4|2177.4|2182.9|2176.9|5
1623840300000|2021-06-16 10:45:00|2182.9|2176.9|2181.1|2175.1|2183.1|2177.1|2181.1|2175.1|5
1623840600000|2021-06-16 10:50:00|2181.6|2175.6|2179.9|2173.9|2181.6|2175.6|2179.4|2173.4|9
1623840900000|2021-06-16 10:55:00|2179.6|2173.6|2177.1|2171.1|2179.6|2173.6|2177.1|2171.1|6
1623841200000|2021-06-16 11:00:00|2177.4|2171.4|2178.6|2172.6|2178.6|2172.6|2176.8|2170.8|16
1623841500000|2021-06-16 11:05:00|2178.9|2172.9|2177.4|2171.4|2178.9|2172.9|2177.1|2171.1|8
1623841800000|2021-06-16 11:10:00|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|1
1623842100000|2021-06-16 11:15:00|2177.1|2171.1|2177.4|2171.4|2177.4|2171.4|2177.1|2171.1|2
1623842400000|2021-06-16 11:20:00|2177.6|2171.6|2180.1|2174.1|2180.5|2174.5|2177.6|2171.6|8
1623842700000|2021-06-16 11:25:00|2180.3|2174.3|2181.6|2175.6|2183.1|2177.1|2180.1|2174.1|27
1623843000000|2021-06-16 11:30:00|2181.9|2175.9|2182.3|2176.3|2182.6|2176.6|2181.9|2175.9|8
1623843300000|2021-06-16 11:35:00|2182.4|2176.4|2179.8|2173.8|2182.6|2176.6|2179.5|2173.5|18
1623843600000|2021-06-16 11:40:00|2179.5|2173.5|2180.8|2174.8|2180.8|2174.8|2177.6|2171.6|25
1623843900000|2021-06-16 11:45:00|2181.1|2175.1|2179.8|2173.8|2182|2176|2179|2173|49
1623844200000|2021-06-16 11:50:00|2179.9|2173.9|2179.6|2173.6|2180.6|2174.6|2179.1|2173.1|22
1623844500000|2021-06-16 11:55:00|2179.9|2173.9|2179|2173|2179.9|2173.9|2178.6|2172.6|25
1623844800000|2021-06-16 12:00:00|2179.1|2173.1|2180.1|2174.1|2180.1|2174.1|2177.4|2171.4|24
1623845100000|2021-06-16 12:05:00|2179.9|2173.9|2179.4|2173.4|2181|2175|2179.4|2173.4|13
1623845400000|2021-06-16 12:10:00|2179.1|2173.1|2180.1|2174.1|2180.1|2174.1|2179|2173|25
1623845700000|2021-06-16 12:15:00|2179.9|2173.9|2180.3|2174.3|2180.4|2174.4|2179.9|2173.9|7
1623846000000|2021-06-16 12:20:00|2180.5|2174.5|2178.1|2172.1|2180.9|2174.9|2178|2172|16
1623846300000|2021-06-16 12:25:00|2178.4|2172.4|2179.6|2173.6|2179.6|2173.6|2178.4|2172.4|3
1623846600000|2021-06-16 12:30:00|2179.4|2173.4|2178.9|2172.9|2179.4|2173.4|2178.9|2172.9|8
1623846900000|2021-06-16 12:35:00|2179|2173|2183.6|2177.6|2184.5|2178.5|2179|2173|38
1623847200000|2021-06-16 12:40:00|2183.4|2177.4|2183.1|2177.1|2183.4|2177.4|2182.3|2176.3|11
1623847500000|2021-06-16 12:45:00|2183.4|2177.4|2185.1|2179.1|2186.9|2180.9|2183.4|2177.4|20
1623847800000|2021-06-16 12:50:00|2185|2179|2183.8|2177.8|2185|2179|2182.9|2176.9|9
1623848100000|2021-06-16 12:55:00|2183.9|2177.9|2184.1|2178.1|2185.9|2179.9|2183.9|2177.9|17
1623848400000|2021-06-16 13:00:00|2184|2178|2179.8|2173.8|2184|2178|2179.1|2173.1|116
1623848700000|2021-06-16 13:05:00|2180|2174|2185.4|2179.4|2185.9|2179.9|2180|2174|56
1623849000000|2021-06-16 13:10:00|2185.1|2179.1|2184.4|2178.4|2185.5|2179.5|2183.5|2177.5|35
1623849300000|2021-06-16 13:15:00|2184.3|2178.3|2185.9|2179.9|2186.9|2180.9|2184.1|2178.1|39
1623849600000|2021-06-16 13:20:00|2186.1|2180.1|2188.8|2182.8|2190.4|2184.4|2186.1|2180.1|57
1623849900000|2021-06-16 13:25:00|2189|2183|2191.5|2185.5|2191.5|2185.5|2189|2183|22
1623850200000|2021-06-16 13:30:00|2191.3|2185.3|2190.1|2184.1|2191.3|2185.3|2188.3|2182.3|45
1623850500000|2021-06-16 13:35:00|2190.3|2184.3|2194.4|2188.4|2194.4|2188.4|2190.3|2184.3|32
1623850800000|2021-06-16 13:40:00|2194.6|2188.6|2195.9|2189.9|2197.1|2191.1|2194.6|2188.6|53
1623851100000|2021-06-16 13:45:00|2196.1|2190.1|2196|2190|2197|2191|2195.4|2189.4|20
1623851400000|2021-06-16 13:50:00|2196.1|2190.1|2199|2193|2200|2194|2196.1|2190.1|41
1623851700000|2021-06-16 13:55:00|2198.9|2192.9|2198.9|2192.9|2199.5|2193.5|2197.9|2191.9|37
1623852000000|2021-06-16 14:00:00|2199.1|2193.1|2201.4|2195.4|2201.4|2195.4|2199.1|2193.1|45
1623852300000|2021-06-16 14:05:00|2201.5|2195.5|2206|2200|2206|2200|2201.5|2195.5|35
1623852600000|2021-06-16 14:10:00|2206.1|2200.1|2206.9|2200.9|2208|2202|2203|2197|55
1623852900000|2021-06-16 14:15:00|2207.1|2201.1|2208.1|2202.1|2208.4|2202.4|2205.6|2199.6|44
1623853200000|2021-06-16 14:20:00|2207.9|2201.9|2202.6|2196.6|2208.1|2202.1|2202.1|2196.1|55
1623853500000|2021-06-16 14:25:00|2202.9|2196.9|2204.6|2198.6|2204.6|2198.6|2201.5|2195.5|21
1623853800000|2021-06-16 14:30:00|2204.9|2198.9|2203.9|2197.9|2207.5|2201.5|2200.4|2194.4|78
1623854100000|2021-06-16 14:35:00|2204.1|2198.1|2207.1|2201.1|2209|2203|2204.1|2198.1|71
1623854400000|2021-06-16 14:40:00|2207.4|2201.4|2203.9|2197.9|2208.5|2202.5|2203.9|2197.9|45
1623854700000|2021-06-16 14:45:00|2203.6|2197.6|2205|2199|2205|2199|2203.6|2197.6|20
1623855000000|2021-06-16 14:50:00|2204.8|2198.8|2203.3|2197.3|2204.8|2198.8|2203.1|2197.1|17
1623855300000|2021-06-16 14:55:00|2203.1|2197.1|2199.1|2193.1|2203.6|2197.6|2196.9|2190.9|75
1623855600000|2021-06-16 15:00:00|2199.4|2193.4|2200.1|2194.1|2202.1|2196.1|2199.4|2193.4|48
1623855900000|2021-06-16 15:05:00|2200.4|2194.4|2205.6|2199.6|2205.6|2199.6|2199.8|2193.8|39
1623856200000|2021-06-16 15:10:00|2206.6|2200.6|2207|2201|2207.6|2201.6|2204.9|2198.9|41
1623856500000|2021-06-16 15:15:00|2207.3|2201.3|2202.4|2196.4|2208.6|2202.6|2200.8|2194.8|85
1623856800000|2021-06-16 15:20:00|2202.5|2196.5|2200.6|2194.6|2203.1|2197.1|2200.1|2194.1|31
1623857100000|2021-06-16 15:25:00|2200.9|2194.9|2202.4|2196.4|2202.9|2196.9|2200.9|2194.9|23
1623857400000|2021-06-16 15:30:00|2202.5|2196.5|2201.1|2195.1|2203.9|2197.9|2198.9|2192.9|35
1623857700000|2021-06-16 15:35:00|2201.4|2195.4|2201.1|2195.1|2201.5|2195.5|2200.8|2194.8|13
1623858000000|2021-06-16 15:40:00|2200.4|2194.4|2197.8|2191.8|2200.4|2194.4|2196.6|2190.6|21
1623858300000|2021-06-16 15:45:00|2197.6|2191.6|2201.1|2195.1|2202.4|2196.4|2197.6|2191.6|38
1623858600000|2021-06-16 15:50:00|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1623858900000|2021-06-16 15:55:00|2200.6|2194.6|2199.6|2193.6|2201.6|2195.6|2198.6|2192.6|16
1623859200000|2021-06-16 16:00:00|2199.9|2193.9|2200.4|2194.4|2200.4|2194.4|2199.1|2193.1|10
1623859800000|2021-06-16 16:10:00|2200.6|2194.6|2200.4|2194.4|2200.6|2194.6|2200.1|2194.1|4
1623860100000|2021-06-16 16:15:00|2200.3|2194.3|2200.1|2194.1|2200.3|2194.3|2196.8|2190.8|19
1623860400000|2021-06-16 16:20:00|2199.9|2193.9|2201.4|2195.4|2201.9|2195.9|2199.6|2193.6|17
1623860700000|2021-06-16 16:25:00|2201.1|2195.1|2201.3|2195.3|2201.3|2195.3|2200.9|2194.9|3
1623861000000|2021-06-16 16:30:00|2204.3|2198.3|2201.3|2195.3|2204.3|2198.3|2200.9|2194.9|29
1623861300000|2021-06-16 16:35:00|2200.9|2194.9|2200.1|2194.1|2201.3|2195.3|2200.1|2194.1|5
1623861600000|2021-06-16 16:40:00|2199|2193|2198.4|2192.4|2199|2193|2196.8|2190.8|17
1623861900000|2021-06-16 16:45:00|2198.9|2192.9|2199.8|2193.8|2199.8|2193.8|2198.9|2192.9|3
1623862500000|2021-06-16 16:55:00|2199.6|2193.6|2199.9|2193.9|2200.1|2194.1|2199.6|2193.6|3
1623888000000|2021-06-17 00:00:00|2181.6|2175.6|2177.8|2171.8|2181.6|2175.6|2177.8|2171.8|11
1623888300000|2021-06-17 00:05:00|2177.5|2171.5|2175.8|2169.8|2177.5|2171.5|2175.8|2169.8|4
1623888600000|2021-06-17 00:10:00|2175|2169|2174.9|2168.9|2175.3|2169.3|2174|2168|9
1623888900000|2021-06-17 00:15:00|2174.6|2168.6|2172.3|2166.3|2174.6|2168.6|2172.3|2166.3|10
1623889200000|2021-06-17 00:20:00|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.3|2166.3|5
1623889500000|2021-06-17 00:25:00|2172.6|2166.6|2174.9|2168.9|2174.9|2168.9|2172.6|2166.6|6
1623889800000|2021-06-17 00:30:00|2175|2169|2175.8|2169.8|2176.5|2170.5|2175|2169|7
1623890400000|2021-06-17 00:40:00|2175.5|2169.5|2178|2172|2178.6|2172.6|2175.5|2169.5|19
1623890700000|2021-06-17 00:45:00|2178.3|2172.3|2178.1|2172.1|2178.5|2172.5|2177.3|2171.3|14
1623891000000|2021-06-17 00:50:00|2178|2172|2179.8|2173.8|2180.8|2174.8|2178|2172|8
1623891300000|2021-06-17 00:55:00|2179.5|2173.5|2178|2172|2180|2174|2177.5|2171.5|20
1623891600000|2021-06-17 01:00:00|2178.3|2172.3|2183.5|2177.5|2185.3|2179.3|2177.5|2171.5|38
1623891900000|2021-06-17 01:05:00|2183.6|2177.6|2184.4|2178.4|2187.8|2181.8|2183.6|2177.6|33
1623892200000|2021-06-17 01:10:00|2184.5|2178.5|2185.1|2179.1|2185.1|2179.1|2184.5|2178.5|4
1623892500000|2021-06-17 01:15:00|2185.3|2179.3|2184.8|2178.8|2185.3|2179.3|2184.8|2178.8|2
1623892800000|2021-06-17 01:20:00|2185|2179|2185|2179|2188.8|2182.8|2185|2179|16
1623893100000|2021-06-17 01:25:00|2184.6|2178.6|2184.8|2178.8|2185|2179|2182.3|2176.3|17
1623893400000|2021-06-17 01:30:00|2185.1|2179.1|2183.3|2177.3|2185.1|2179.1|2183.3|2177.3|4
1623893700000|2021-06-17 01:35:00|2183|2177|2180.3|2174.3|2183|2177|2180.3|2174.3|9
1623894300000|2021-06-17 01:45:00|2180|2174|2179.4|2173.4|2180|2174|2179.4|2173.4|3
1623894600000|2021-06-17 01:50:00|2178.3|2172.3|2177.8|2171.8|2178.3|2172.3|2177.6|2171.6|3
1623894900000|2021-06-17 01:55:00|2177.9|2171.9|2177.8|2171.8|2178|2172|2177.8|2171.8|4
1623895200000|2021-06-17 02:00:00|2178.1|2172.1|2180.8|2174.8|2181.8|2175.8|2178|2172|15
1623895500000|2021-06-17 02:05:00|2181|2175|2181|2175|2181|2175|2181|2175|1
1623895800000|2021-06-17 02:10:00|2181.4|2175.4|2182.3|2176.3|2182.3|2176.3|2181.4|2175.4|4
1623896100000|2021-06-17 02:15:00|2182.4|2176.4|2184|2178|2184.3|2178.3|2182.4|2176.4|6
1623897000000|2021-06-17 02:30:00|2183.8|2177.8|2182.8|2176.8|2183.8|2177.8|2182.8|2176.8|6
1623897300000|2021-06-17 02:35:00|2182.6|2176.6|2181.4|2175.4|2182.6|2176.6|2181.4|2175.4|3
1623897600000|2021-06-17 02:40:00|2181.5|2175.5|2181.3|2175.3|2181.5|2175.5|2181.3|2175.3|6
1623897900000|2021-06-17 02:45:00|2181.6|2175.6|2184|2178|2184|2178|2181.5|2175.5|6
1623898200000|2021-06-17 02:50:00|2184.1|2178.1|2186.3|2180.3|2186.3|2180.3|2184.1|2178.1|9
1623898500000|2021-06-17 02:55:00|2186.1|2180.1|2187.1|2181.1|2187.1|2181.1|2185.8|2179.8|18
1623898800000|2021-06-17 03:00:00|2187|2181|2187.3|2181.3|2188.4|2182.4|2186.5|2180.5|9
1623899100000|2021-06-17 03:05:00|2187.1|2181.1|2185.8|2179.8|2187.5|2181.5|2185.8|2179.8|7
1623899400000|2021-06-17 03:10:00|2185.5|2179.5|2185.3|2179.3|2185.6|2179.6|2185.3|2179.3|5
1623899700000|2021-06-17 03:15:00|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1623900000000|2021-06-17 03:20:00|2185.8|2179.8|2186|2180|2186.3|2180.3|2185.8|2179.8|9
1623900300000|2021-06-17 03:25:00|2185.8|2179.8|2186|2180|2186.3|2180.3|2185.5|2179.5|8
1623900600000|2021-06-17 03:30:00|2185.8|2179.8|2185.5|2179.5|2186|2180|2185.5|2179.5|4
1623900900000|2021-06-17 03:35:00|2186.5|2180.5|2185.5|2179.5|2186.5|2180.5|2185|2179|4
1623901800000|2021-06-17 03:50:00|2186.5|2180.5|2189.4|2183.4|2189.5|2183.5|2186.5|2180.5|5
1623902100000|2021-06-17 03:55:00|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1623902400000|2021-06-17 04:00:00|2189|2183|2188|2182|2189|2183|2188|2182|3
1623906300000|2021-06-17 05:05:00|2188.3|2182.3|2186.8|2180.8|2191|2185|2186.8|2180.8|13
1623906900000|2021-06-17 05:15:00|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1623907500000|2021-06-17 05:25:00|2186.8|2180.8|2186.5|2180.5|2186.8|2180.8|2186.5|2180.5|2
1623907800000|2021-06-17 05:30:00|2186.8|2180.8|2189.4|2183.4|2190.4|2184.4|2186.8|2180.8|24
1623908100000|2021-06-17 05:35:00|2189.5|2183.5|2187.5|2181.5|2190.1|2184.1|2187.3|2181.3|19
1623908400000|2021-06-17 05:40:00|2187.4|2181.4|2187|2181|2187.6|2181.6|2186.5|2180.5|10
1623908700000|2021-06-17 05:45:00|2186.8|2180.8|2185.5|2179.5|2187.1|2181.1|2185.5|2179.5|14
1623909000000|2021-06-17 05:50:00|2185.4|2179.4|2185|2179|2185.5|2179.5|2184.5|2178.5|16
1623909300000|2021-06-17 05:55:00|2185.1|2179.1|2184.9|2178.9|2185.4|2179.4|2184.5|2178.5|14
1623909600000|2021-06-17 06:00:00|2184.8|2178.8|2183|2177|2184.8|2178.8|2181.4|2175.4|16
1623909900000|2021-06-17 06:05:00|2183.1|2177.1|2179.9|2173.9|2183.1|2177.1|2179.9|2173.9|8
1623910200000|2021-06-17 06:10:00|2179|2173|2181.9|2175.9|2183.3|2177.3|2179|2173|24
1623910500000|2021-06-17 06:15:00|2181.8|2175.8|2180|2174|2181.8|2175.8|2179|2173|21
1623910800000|2021-06-17 06:20:00|2180.3|2174.3|2179.3|2173.3|2180.3|2174.3|2178.3|2172.3|27
1623911100000|2021-06-17 06:25:00|2179|2173|2181|2175|2182|2176|2179|2173|43
1623911400000|2021-06-17 06:30:00|2180.8|2174.8|2182.5|2176.5|2182.5|2176.5|2179.8|2173.8|23
1623911700000|2021-06-17 06:35:00|2182.8|2176.8|2181.5|2175.5|2182.8|2176.8|2180.3|2174.3|28
1623912000000|2021-06-17 06:40:00|2182.3|2176.3|2181.5|2175.5|2182.5|2176.5|2181.1|2175.1|17
1623912300000|2021-06-17 06:45:00|2181.9|2175.9|2182.8|2176.8|2182.9|2176.9|2181.6|2175.6|18
1623912600000|2021-06-17 06:50:00|2183.3|2177.3|2185|2179|2185|2179|2182.5|2176.5|16
1623912900000|2021-06-17 06:55:00|2184.9|2178.9|2185.6|2179.6|2186.4|2180.4|2184.9|2178.9|17
1623913200000|2021-06-17 07:00:00|2185.9|2179.9|2187.9|2181.9|2188.8|2182.8|2185|2179|56
1623913500000|2021-06-17 07:05:00|2188|2182|2188.3|2182.3|2190.4|2184.4|2186.1|2180.1|39
1623913800000|2021-06-17 07:10:00|2188.1|2182.1|2187.4|2181.4|2188.8|2182.8|2187|2181|21
1623914100000|2021-06-17 07:15:00|2187.1|2181.1|2189.1|2183.1|2189.1|2183.1|2187.1|2181.1|20
1623914400000|2021-06-17 07:20:00|2188.9|2182.9|2188.1|2182.1|2193.4|2187.4|2187|2181|47
1623914700000|2021-06-17 07:25:00|2188.9|2182.9|2187.5|2181.5|2188.9|2182.9|2187.4|2181.4|16
1623915000000|2021-06-17 07:30:00|2187.3|2181.3|2189.1|2183.1|2189.1|2183.1|2186.1|2180.1|30
1623915300000|2021-06-17 07:35:00|2188.9|2182.9|2188.5|2182.5|2190|2184|2187.9|2181.9|23
1623915600000|2021-06-17 07:40:00|2188.3|2182.3|2185.1|2179.1|2188.3|2182.3|2184.6|2178.6|30
1623915900000|2021-06-17 07:45:00|2185|2179|2185.1|2179.1|2185.9|2179.9|2183.6|2177.6|30
1623916200000|2021-06-17 07:50:00|2185.4|2179.4|2184.4|2178.4|2185.9|2179.9|2184.4|2178.4|15
1623916500000|2021-06-17 07:55:00|2184.3|2178.3|2185.6|2179.6|2185.8|2179.8|2183.9|2177.9|24
1623916800000|2021-06-17 08:00:00|2185.1|2179.1|2190.9|2184.9|2191.1|2185.1|2184.9|2178.9|26
1623917100000|2021-06-17 08:05:00|2190.4|2184.4|2189|2183|2190.6|2184.6|2188.8|2182.8|26
1623917400000|2021-06-17 08:10:00|2189.1|2183.1|2193.6|2187.6|2193.6|2187.6|2188.8|2182.8|18
1623917700000|2021-06-17 08:15:00|2193.9|2187.9|2188.5|2182.5|2194|2188|2187.8|2181.8|45
1623918000000|2021-06-17 08:20:00|2188.3|2182.3|2189.4|2183.4|2189.4|2183.4|2186.8|2180.8|33
1623918300000|2021-06-17 08:25:00|2189.6|2183.6|2185|2179|2190.1|2184.1|2185|2179|29
1623918600000|2021-06-17 08:30:00|2184.9|2178.9|2184.3|2178.3|2185|2179|2183.9|2177.9|21
1623918900000|2021-06-17 08:35:00|2184.1|2178.1|2179.5|2173.5|2184.1|2178.1|2178.5|2172.5|41
1623919200000|2021-06-17 08:40:00|2179.4|2173.4|2175.1|2169.1|2180.3|2174.3|2175.1|2169.1|25
1623919500000|2021-06-17 08:45:00|2174.8|2168.8|2175.1|2169.1|2175.6|2169.6|2173.6|2167.6|44
1623919800000|2021-06-17 08:50:00|2174.9|2168.9|2176.1|2170.1|2176.4|2170.4|2173.9|2167.9|43
1623920100000|2021-06-17 08:55:00|2175.9|2169.9|2177.5|2171.5|2177.6|2171.6|2175.6|2169.6|41
1623920400000|2021-06-17 09:00:00|2177.4|2171.4|2174.6|2168.6|2177.4|2171.4|2174|2168|42
1623920700000|2021-06-17 09:05:00|2174.8|2168.8|2174|2168|2175.6|2169.6|2173.9|2167.9|31
1623921000000|2021-06-17 09:10:00|2173.9|2167.9|2171.4|2165.4|2174.4|2168.4|2170.5|2164.5|32
1623921300000|2021-06-17 09:15:00|2171.5|2165.5|2173.3|2167.3|2173.4|2167.4|2171.5|2165.5|27
1623921600000|2021-06-17 09:20:00|2173.4|2167.4|2173.1|2167.1|2173.6|2167.6|2172.8|2166.8|15
1623921900000|2021-06-17 09:25:00|2173|2167|2171.4|2165.4|2173|2167|2171.4|2165.4|10
1623922200000|2021-06-17 09:30:00|2172.4|2166.4|2169.4|2163.4|2172.4|2166.4|2169.4|2163.4|21
1623922500000|2021-06-17 09:35:00|2169.6|2163.6|2169.6|2163.6|2171.6|2165.6|2169.4|2163.4|43
1623922800000|2021-06-17 09:40:00|2169.4|2163.4|2168.5|2162.5|2169.9|2163.9|2167.4|2161.4|24
1623923100000|2021-06-17 09:45:00|2168.6|2162.6|2167.4|2161.4|2168.6|2162.6|2166.8|2160.8|26
1623923400000|2021-06-17 09:50:00|2167.1|2161.1|2166.3|2160.3|2167.1|2161.1|2165.9|2159.9|15
1623923700000|2021-06-17 09:55:00|2166.6|2160.6|2164.9|2158.9|2166.9|2160.9|2164.3|2158.3|27
1623924000000|2021-06-17 10:00:00|2164.8|2158.8|2165.4|2159.4|2166|2160|2164.1|2158.1|33
1623924300000|2021-06-17 10:05:00|2165.6|2159.6|2165.5|2159.5|2166.8|2160.8|2165.4|2159.4|27
1623924600000|2021-06-17 10:10:00|2165.4|2159.4|2164.4|2158.4|2165.4|2159.4|2163.9|2157.9|22
1623924900000|2021-06-17 10:15:00|2164.6|2158.6|2164.4|2158.4|2165.4|2159.4|2164.1|2158.1|20
1623925200000|2021-06-17 10:20:00|2165.1|2159.1|2164.1|2158.1|2165.9|2159.9|2164|2158|21
1623925500000|2021-06-17 10:25:00|2163.9|2157.9|2164.8|2158.8|2164.9|2158.9|2163.9|2157.9|25
1623925800000|2021-06-17 10:30:00|2164.6|2158.6|2163.8|2157.8|2164.8|2158.8|2163.4|2157.4|27
1623926100000|2021-06-17 10:35:00|2163.6|2157.6|2164.1|2158.1|2164.5|2158.5|2163.1|2157.1|19
1623926400000|2021-06-17 10:40:00|2164|2158|2159.6|2153.6|2164|2158|2158.8|2152.8|44
1623926700000|2021-06-17 10:45:00|2159.4|2153.4|2156.8|2150.8|2159.4|2153.4|2156.5|2150.5|38
1623927000000|2021-06-17 10:50:00|2156.6|2150.6|2156|2150|2156.8|2150.8|2154.4|2148.4|40
1623927300000|2021-06-17 10:55:00|2155.9|2149.9|2158.1|2152.1|2158.9|2152.9|2154.6|2148.6|49
1623927600000|2021-06-17 11:00:00|2158.4|2152.4|2157.9|2151.9|2160.1|2154.1|2157.9|2151.9|30
1623927900000|2021-06-17 11:05:00|2158.1|2152.1|2159.9|2153.9|2159.9|2153.9|2158.1|2152.1|19
1623928200000|2021-06-17 11:10:00|2159.6|2153.6|2159.5|2153.5|2160.4|2154.4|2158.9|2152.9|25
1623928500000|2021-06-17 11:15:00|2159.6|2153.6|2160.6|2154.6|2160.6|2154.6|2159.3|2153.3|15
1623928800000|2021-06-17 11:20:00|2160.4|2154.4|2160.3|2154.3|2160.9|2154.9|2159.6|2153.6|23
1623929100000|2021-06-17 11:25:00|2160.4|2154.4|2161.1|2155.1|2161.9|2155.9|2160.4|2154.4|18
1623929400000|2021-06-17 11:30:00|2161|2155|2161.8|2155.8|2161.8|2155.8|2159.6|2153.6|33
1623929700000|2021-06-17 11:35:00|2162|2156|2161.1|2155.1|2162.1|2156.1|2160.6|2154.6|17
1623930000000|2021-06-17 11:40:00|2161.4|2155.4|2160.1|2154.1|2162|2156|2159.6|2153.6|12
1623930300000|2021-06-17 11:45:00|2160.4|2154.4|2163.6|2157.6|2165.1|2159.1|2160.4|2154.4|66
1623930600000|2021-06-17 11:50:00|2163.3|2157.3|2160.9|2154.9|2163.3|2157.3|2159.4|2153.4|28
1623930900000|2021-06-17 11:55:00|2160.8|2154.8|2159.6|2153.6|2161.5|2155.5|2158.9|2152.9|40
1623931200000|2021-06-17 12:00:00|2159.9|2153.9|2156.1|2150.1|2161|2155|2155.9|2149.9|49
1623931500000|2021-06-17 12:05:00|2155.9|2149.9|2152.8|2146.8|2155.9|2149.9|2151.4|2145.4|65
1623931800000|2021-06-17 12:10:00|2152.9|2146.9|2154.6|2148.6|2156.1|2150.1|2151.9|2145.9|60
1623932100000|2021-06-17 12:15:00|2154.4|2148.4|2152.6|2146.6|2155.6|2149.6|2150.4|2144.4|63
1623932400000|2021-06-17 12:20:00|2152.4|2146.4|2148.5|2142.5|2153.4|2147.4|2148.4|2142.4|47
1623932700000|2021-06-17 12:25:00|2148.4|2142.4|2149.3|2143.3|2150.1|2144.1|2148.4|2142.4|38
1623933000000|2021-06-17 12:30:00|2149.4|2143.4|2153.9|2147.9|2154|2148|2149.4|2143.4|68
1623933300000|2021-06-17 12:35:00|2154|2148|2155.4|2149.4|2156.6|2150.6|2153.9|2147.9|51
1623933600000|2021-06-17 12:40:00|2155.1|2149.1|2157.8|2151.8|2158.6|2152.6|2155.1|2149.1|39
1623933900000|2021-06-17 12:45:00|2157.6|2151.6|2155.1|2149.1|2157.6|2151.6|2154.4|2148.4|25
1623934200000|2021-06-17 12:50:00|2154.9|2148.9|2153.9|2147.9|2155.3|2149.3|2153.1|2147.1|33
1623934500000|2021-06-17 12:55:00|2154.4|2148.4|2158.4|2152.4|2159.9|2153.9|2154.4|2148.4|40
1623934800000|2021-06-17 13:00:00|2158.5|2152.5|2161.3|2155.3|2162.6|2156.6|2158.1|2152.1|190
1623935100000|2021-06-17 13:05:00|2161.4|2155.4|2153|2147|2161.4|2155.4|2151.6|2145.6|84
1623935400000|2021-06-17 13:10:00|2152.9|2146.9|2151|2145|2152.9|2146.9|2150.1|2144.1|78
1623935700000|2021-06-17 13:15:00|2151.3|2145.3|2154.9|2148.9|2155.6|2149.6|2150.6|2144.6|136
1623936000000|2021-06-17 13:20:00|2155.1|2149.1|2160.3|2154.3|2161.1|2155.1|2154.6|2148.6|102
1623936300000|2021-06-17 13:25:00|2160.4|2154.4|2157.9|2151.9|2161.1|2155.1|2157.4|2151.4|56
1623936600000|2021-06-17 13:30:00|2157.5|2151.5|2161.4|2155.4|2161.4|2155.4|2156.1|2150.1|74
1623936900000|2021-06-17 13:35:00|2161.6|2155.6|2160.9|2154.9|2163.1|2157.1|2159.6|2153.6|61
1623937200000|2021-06-17 13:40:00|2161|2155|2157.1|2151.1|2161|2155|2156.9|2150.9|18
1623937500000|2021-06-17 13:45:00|2156.9|2150.9|2153.4|2147.4|2156.9|2150.9|2153.4|2147.4|41
1623937800000|2021-06-17 13:50:00|2153.1|2147.1|2152.1|2146.1|2154.9|2148.9|2151.3|2145.3|44
1623938100000|2021-06-17 13:55:00|2152|2146|2149.8|2143.8|2152|2146|2149.6|2143.6|46
1623938400000|2021-06-17 14:00:00|2149.6|2143.6|2146.1|2140.1|2149.6|2143.6|2143.9|2137.9|68
1623938700000|2021-06-17 14:05:00|2146|2140|2143.9|2137.9|2146|2140|2143.5|2137.5|33
1623939000000|2021-06-17 14:10:00|2143.8|2137.8|2142|2136|2143.8|2137.8|2138.9|2132.9|61
1623939300000|2021-06-17 14:15:00|2141.9|2135.9|2144.1|2138.1|2144.9|2138.9|2139.8|2133.8|71
1623939600000|2021-06-17 14:20:00|2144|2138|2143.3|2137.3|2147.1|2141.1|2141.8|2135.8|46
1623939900000|2021-06-17 14:25:00|2143.6|2137.6|2144.4|2138.4|2145|2139|2140.6|2134.6|65
1623940200000|2021-06-17 14:30:00|2144.6|2138.6|2146.1|2140.1|2147.4|2141.4|2143.4|2137.4|58
1623940500000|2021-06-17 14:35:00|2146.5|2140.5|2149.4|2143.4|2150.1|2144.1|2144.9|2138.9|56
1623940800000|2021-06-17 14:40:00|2149.1|2143.1|2144.9|2138.9|2149.1|2143.1|2142.9|2136.9|72
1623941100000|2021-06-17 14:45:00|2145.1|2139.1|2139.5|2133.5|2146.6|2140.6|2139|2133|76
1623941400000|2021-06-17 14:50:00|2139.8|2133.8|2138.9|2132.9|2140|2134|2137.3|2131.3|68
1623941700000|2021-06-17 14:55:00|2138.4|2132.4|2134.4|2128.4|2138.8|2132.8|2133.9|2127.9|86
1623942000000|2021-06-17 15:00:00|2134.6|2128.6|2131.6|2125.6|2134.6|2128.6|2129.5|2123.5|60
1623942300000|2021-06-17 15:05:00|2131.4|2125.4|2129.4|2123.4|2131.4|2125.4|2127.6|2121.6|73
1623942600000|2021-06-17 15:10:00|2129.5|2123.5|2129.1|2123.1|2130.4|2124.4|2126.6|2120.6|54
1623942900000|2021-06-17 15:15:00|2129.4|2123.4|2132.4|2126.4|2135.9|2129.9|2129.4|2123.4|97
1623943200000|2021-06-17 15:20:00|2133|2127|2133.9|2127.9|2134.1|2128.1|2129.9|2123.9|44
1623943500000|2021-06-17 15:25:00|2134|2128|2138.4|2132.4|2138.6|2132.6|2134|2128|49
1623943800000|2021-06-17 15:30:00|2138.1|2132.1|2138|2132|2139.9|2133.9|2135.3|2129.3|72
1623944100000|2021-06-17 15:35:00|2138.1|2132.1|2136.6|2130.6|2138.1|2132.1|2135.4|2129.4|40
1623944400000|2021-06-17 15:40:00|2136.9|2130.9|2136.9|2130.9|2137.1|2131.1|2134.6|2128.6|31
1623944700000|2021-06-17 15:45:00|2136.8|2130.8|2135.6|2129.6|2136.9|2130.9|2135.3|2129.3|16
1623945000000|2021-06-17 15:50:00|2135.4|2129.4|2135.9|2129.9|2137.1|2131.1|2135.3|2129.3|28
1623945300000|2021-06-17 15:55:00|2136.1|2130.1|2136.9|2130.9|2138.4|2132.4|2136.1|2130.1|25
1623945600000|2021-06-17 16:00:00|2136.6|2130.6|2136.1|2130.1|2137.3|2131.3|2134.9|2128.9|25
1623945900000|2021-06-17 16:05:00|2135.1|2129.1|2135.9|2129.9|2135.9|2129.9|2134.8|2128.8|10
1623946200000|2021-06-17 16:10:00|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|2134.9|2128.9|9
1623946500000|2021-06-17 16:15:00|2135.9|2129.9|2133|2127|2135.9|2129.9|2132.9|2126.9|24
1623946800000|2021-06-17 16:20:00|2133.3|2127.3|2131.8|2125.8|2134.1|2128.1|2131.5|2125.5|25
1623947100000|2021-06-17 16:25:00|2131.6|2125.6|2133.3|2127.3|2134.4|2128.4|2130.1|2124.1|44
1623947400000|2021-06-17 16:30:00|2133.1|2127.1|2130.9|2124.9|2133.1|2127.1|2129.8|2123.8|39
1623947700000|2021-06-17 16:35:00|2131.1|2125.1|2130.6|2124.6|2132|2126|2130|2124|35
1623948000000|2021-06-17 16:40:00|2130.9|2124.9|2131.6|2125.6|2131.6|2125.6|2130.9|2124.9|2
1623948300000|2021-06-17 16:45:00|2131.9|2125.9|2131.9|2125.9|2133.9|2127.9|2131.4|2125.4|15
1623948600000|2021-06-17 16:50:00|2131.8|2125.8|2132.9|2126.9|2132.9|2126.9|2131.6|2125.6|9
1623948900000|2021-06-17 16:55:00|2132.8|2126.8|2134.4|2128.4|2134.4|2128.4|2130.5|2124.5|29
1623974400000|2021-06-18 00:00:00|2137|2131|2137.1|2131.1|2137.1|2131.1|2137|2131|2
1623974700000|2021-06-18 00:05:00|2139.3|2133.3|2140.5|2134.5|2140.5|2134.5|2139.3|2133.3|3
1623975300000|2021-06-18 00:15:00|2141|2135|2142.5|2136.5|2142.5|2136.5|2141|2135|5
1623975900000|2021-06-18 00:25:00|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|1
1623976200000|2021-06-18 00:30:00|2142.5|2136.5|2147.1|2141.1|2147.4|2141.4|2142.5|2136.5|5
1623976500000|2021-06-18 00:35:00|2147.4|2141.4|2143.4|2137.4|2149.3|2143.3|2143.3|2137.3|20
1623976800000|2021-06-18 00:40:00|2143.3|2137.3|2140.9|2134.9|2143.3|2137.3|2140.6|2134.6|9
1623977700000|2021-06-18 00:55:00|2141|2135|2141|2135|2141|2135|2141|2135|1
1623978000000|2021-06-18 01:00:00|2141.1|2135.1|2139.8|2133.8|2141.1|2135.1|2135.8|2129.8|69
1623978300000|2021-06-18 01:05:00|2139.5|2133.5|2141|2135|2141.5|2135.5|2139.5|2133.5|17
1623978600000|2021-06-18 01:10:00|2140.9|2134.9|2138.3|2132.3|2142.3|2136.3|2138.3|2132.3|44
1623978900000|2021-06-18 01:15:00|2137.8|2131.8|2137.4|2131.4|2137.8|2131.8|2136.5|2130.5|8
1623979200000|2021-06-18 01:20:00|2137.5|2131.5|2139.5|2133.5|2140|2134|2137.3|2131.3|15
1623979500000|2021-06-18 01:25:00|2139.6|2133.6|2139.3|2133.3|2139.6|2133.6|2139.3|2133.3|2
1623979800000|2021-06-18 01:30:00|2139|2133|2138.3|2132.3|2139|2133|2136.9|2130.9|13
1623980100000|2021-06-18 01:35:00|2138|2132|2138.3|2132.3|2138.3|2132.3|2138|2132|4
1623980400000|2021-06-18 01:40:00|2138.5|2132.5|2136.9|2130.9|2138.5|2132.5|2136.6|2130.6|16
1623980700000|2021-06-18 01:45:00|2136.8|2130.8|2136.8|2130.8|2137|2131|2135.8|2129.8|12
1623981000000|2021-06-18 01:50:00|2136.5|2130.5|2138|2132|2139.8|2133.8|2136.5|2130.5|40
1623981300000|2021-06-18 01:55:00|2138.3|2132.3|2136.5|2130.5|2138.6|2132.6|2136.5|2130.5|34
1623981600000|2021-06-18 02:00:00|2136|2130|2135.6|2129.6|2136.5|2130.5|2134.4|2128.4|87
1623981900000|2021-06-18 02:05:00|2135.5|2129.5|2141.8|2135.8|2141.8|2135.8|2135.3|2129.3|53
1623982200000|2021-06-18 02:10:00|2140.9|2134.9|2147.5|2141.5|2147.5|2141.5|2140.6|2134.6|40
1623983100000|2021-06-18 02:25:00|2148.5|2142.5|2150.3|2144.3|2150.3|2144.3|2148|2142|4
1623983400000|2021-06-18 02:30:00|2149.6|2143.6|2147.5|2141.5|2153.3|2147.3|2147.3|2141.3|75
1623983700000|2021-06-18 02:35:00|2147.3|2141.3|2147|2141|2147.5|2141.5|2147|2141|8
1623984000000|2021-06-18 02:40:00|2147.1|2141.1|2149.3|2143.3|2151.3|2145.3|2147.1|2141.1|10
1623984300000|2021-06-18 02:45:00|2150.5|2144.5|2153.9|2147.9|2155|2149|2150.5|2144.5|19
1623984600000|2021-06-18 02:50:00|2154|2148|2154.8|2148.8|2154.8|2148.8|2154|2148|22
1623984900000|2021-06-18 02:55:00|2155|2149|2154.5|2148.5|2155.1|2149.1|2154.5|2148.5|7
1623985200000|2021-06-18 03:00:00|2154.8|2148.8|2154.8|2148.8|2155|2149|2154.5|2148.5|7
1623985500000|2021-06-18 03:05:00|2155|2149|2154.5|2148.5|2155|2149|2154.3|2148.3|5
1623985800000|2021-06-18 03:10:00|2154.3|2148.3|2154.3|2148.3|2154.5|2148.5|2153.9|2147.9|9
1623986100000|2021-06-18 03:15:00|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|2153.4|2147.4|3
1623986400000|2021-06-18 03:20:00|2153.4|2147.4|2154.3|2148.3|2154.3|2148.3|2153.4|2147.4|3
1623987000000|2021-06-18 03:30:00|2154.5|2148.5|2155|2149|2155.5|2149.5|2154.5|2148.5|7
1623988800000|2021-06-18 04:00:00|2154.8|2148.8|2154.8|2148.8|2155.1|2149.1|2154.8|2148.8|5
1623989100000|2021-06-18 04:05:00|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1623989700000|2021-06-18 04:15:00|2154.8|2148.8|2155|2149|2155|2149|2154.6|2148.6|4
1623990000000|2021-06-18 04:20:00|2155.1|2149.1|2155.5|2149.5|2155.5|2149.5|2155.1|2149.1|2
1623990300000|2021-06-18 04:25:00|2155|2149|2154.4|2148.4|2155|2149|2154.4|2148.4|4
1623992400000|2021-06-18 05:00:00|2154.1|2148.1|2154|2148|2154.3|2148.3|2154|2148|4
1623992700000|2021-06-18 05:05:00|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|1
1623993000000|2021-06-18 05:10:00|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|1
1623993300000|2021-06-18 05:15:00|2153.3|2147.3|2153.1|2147.1|2153.3|2147.3|2153.1|2147.1|2
1623993900000|2021-06-18 05:25:00|2153|2147|2149.1|2143.1|2153|2147|2149.1|2143.1|7
1623994200000|2021-06-18 05:30:00|2149|2143|2151.5|2145.5|2151.5|2145.5|2149|2143|14
1623994500000|2021-06-18 05:35:00|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|1
1623994800000|2021-06-18 05:40:00|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|2151.3|2145.3|5
1623995100000|2021-06-18 05:45:00|2151.3|2145.3|2150|2144|2151.3|2145.3|2149.1|2143.1|10
1623995400000|2021-06-18 05:50:00|2149.8|2143.8|2149.1|2143.1|2149.8|2143.8|2149|2143|8
1623995700000|2021-06-18 05:55:00|2149.4|2143.4|2146.3|2140.3|2149.4|2143.4|2146.3|2140.3|9
1623996000000|2021-06-18 06:00:00|2146.5|2140.5|2145|2139|2146.5|2140.5|2144.4|2138.4|14
1623996300000|2021-06-18 06:05:00|2144.8|2138.8|2143.8|2137.8|2144.8|2138.8|2143.8|2137.8|11
1623996600000|2021-06-18 06:10:00|2144|2138|2144|2138|2144|2138|2144|2138|1
1623996900000|2021-06-18 06:15:00|2145|2139|2144.3|2138.3|2145|2139|2144.3|2138.3|6
1623997200000|2021-06-18 06:20:00|2144|2138|2137.6|2131.6|2144|2138|2137.6|2131.6|12
1623997500000|2021-06-18 06:25:00|2137.4|2131.4|2136.6|2130.6|2137.4|2131.4|2136.5|2130.5|25
1623997800000|2021-06-18 06:30:00|2136.8|2130.8|2135.3|2129.3|2137|2131|2135.3|2129.3|11
1623998100000|2021-06-18 06:35:00|2135|2129|2133.3|2127.3|2135|2129|2133|2127|18
1623998400000|2021-06-18 06:40:00|2133|2127|2130.3|2124.3|2133.3|2127.3|2129.3|2123.3|41
1623998700000|2021-06-18 06:45:00|2130.5|2124.5|2132|2126|2132|2126|2130.5|2124.5|17
1623999000000|2021-06-18 06:50:00|2132.3|2126.3|2134.5|2128.5|2134.5|2128.5|2132.3|2126.3|9
1623999300000|2021-06-18 06:55:00|2134.8|2128.8|2135.4|2129.4|2135.9|2129.9|2133.6|2127.6|42
1623999600000|2021-06-18 07:00:00|2134.9|2128.9|2133.8|2127.8|2135|2129|2132|2126|29
1623999900000|2021-06-18 07:05:00|2134|2128|2138.5|2132.5|2141|2135|2134|2128|32
1624000200000|2021-06-18 07:10:00|2138.1|2132.1|2136.6|2130.6|2138.1|2132.1|2134.9|2128.9|44
1624000500000|2021-06-18 07:15:00|2136.3|2130.3|2127.9|2121.9|2136.3|2130.3|2127.4|2121.4|74
1624000800000|2021-06-18 07:20:00|2127.6|2121.6|2126.1|2120.1|2128.3|2122.3|2124.4|2118.4|53
1624001100000|2021-06-18 07:25:00|2125.9|2119.9|2126.1|2120.1|2127.3|2121.3|2125.4|2119.4|28
1624001400000|2021-06-18 07:30:00|2126.3|2120.3|2128.5|2122.5|2128.6|2122.6|2125.6|2119.6|26
1624001700000|2021-06-18 07:35:00|2128.9|2122.9|2131.6|2125.6|2133.1|2127.1|2128.9|2122.9|16
1624002000000|2021-06-18 07:40:00|2131.5|2125.5|2133.6|2127.6|2133.6|2127.6|2131.4|2125.4|15
1624002300000|2021-06-18 07:45:00|2134.6|2128.6|2136.9|2130.9|2136.9|2130.9|2131.9|2125.9|31
1624002600000|2021-06-18 07:50:00|2137.6|2131.6|2137.8|2131.8|2140.6|2134.6|2137.1|2131.1|30
1624002900000|2021-06-18 07:55:00|2137.9|2131.9|2141.6|2135.6|2142.6|2136.6|2137.9|2131.9|16
1624003200000|2021-06-18 08:00:00|2141.8|2135.8|2143.1|2137.1|2144.3|2138.3|2137.6|2131.6|82
1624003500000|2021-06-18 08:05:00|2143.4|2137.4|2146.9|2140.9|2148.4|2142.4|2143.3|2137.3|32
1624003800000|2021-06-18 08:10:00|2147.9|2141.9|2142.9|2136.9|2151.1|2145.1|2142.1|2136.1|56
1624004100000|2021-06-18 08:15:00|2143.1|2137.1|2149.9|2143.9|2149.9|2143.9|2143|2137|27
1624004400000|2021-06-18 08:20:00|2150.1|2144.1|2149.9|2143.9|2151.9|2145.9|2148.9|2142.9|28
1624004700000|2021-06-18 08:25:00|2149.6|2143.6|2146.9|2140.9|2149.6|2143.6|2145.3|2139.3|31
1624005000000|2021-06-18 08:30:00|2146.8|2140.8|2142.9|2136.9|2146.9|2140.9|2142.9|2136.9|25
1624005300000|2021-06-18 08:35:00|2143.1|2137.1|2143.3|2137.3|2144|2138|2142.6|2136.6|19
1624005600000|2021-06-18 08:40:00|2143.5|2137.5|2145.4|2139.4|2145.4|2139.4|2143.4|2137.4|13
1624005900000|2021-06-18 08:45:00|2146.6|2140.6|2140.1|2134.1|2146.6|2140.6|2138.4|2132.4|40
1624006200000|2021-06-18 08:50:00|2139.9|2133.9|2135.1|2129.1|2140.1|2134.1|2134.6|2128.6|42
1624006500000|2021-06-18 08:55:00|2134.9|2128.9|2135.1|2129.1|2135.1|2129.1|2133.9|2127.9|15
1624006800000|2021-06-18 09:00:00|2135|2129|2134.4|2128.4|2135.4|2129.4|2133.1|2127.1|40
1624007100000|2021-06-18 09:05:00|2134.5|2128.5|2137.1|2131.1|2137.1|2131.1|2133.8|2127.8|23
1624007400000|2021-06-18 09:10:00|2137.3|2131.3|2140.8|2134.8|2140.8|2134.8|2137.3|2131.3|16
1624007700000|2021-06-18 09:15:00|2140.6|2134.6|2139.6|2133.6|2140.6|2134.6|2139.1|2133.1|18
1624008000000|2021-06-18 09:20:00|2139.1|2133.1|2139.8|2133.8|2140.4|2134.4|2138.9|2132.9|15
1624008300000|2021-06-18 09:25:00|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.1|2133.1|25
1624008600000|2021-06-18 09:30:00|2139.5|2133.5|2139.5|2133.5|2139.6|2133.6|2138.9|2132.9|11
1624008900000|2021-06-18 09:35:00|2139.4|2133.4|2138.4|2132.4|2140.1|2134.1|2138.4|2132.4|12
1624009200000|2021-06-18 09:40:00|2137.9|2131.9|2138.9|2132.9|2140.4|2134.4|2137.9|2131.9|14
1624009500000|2021-06-18 09:45:00|2138.8|2132.8|2138.9|2132.9|2139.3|2133.3|2137.8|2131.8|22
1624009800000|2021-06-18 09:50:00|2138.6|2132.6|2138.1|2132.1|2138.6|2132.6|2137.9|2131.9|12
1624010100000|2021-06-18 09:55:00|2138.9|2132.9|2139.4|2133.4|2139.9|2133.9|2138.9|2132.9|7
1624010400000|2021-06-18 10:00:00|2139.1|2133.1|2139.4|2133.4|2139.9|2133.9|2139.1|2133.1|8
1624010700000|2021-06-18 10:05:00|2139.3|2133.3|2140.5|2134.5|2141.1|2135.1|2139.3|2133.3|16
1624011000000|2021-06-18 10:10:00|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1624011300000|2021-06-18 10:15:00|2140.4|2134.4|2140.6|2134.6|2140.6|2134.6|2140.4|2134.4|4
1624011600000|2021-06-18 10:20:00|2140.1|2134.1|2139.4|2133.4|2140.1|2134.1|2139.1|2133.1|10
1624011900000|2021-06-18 10:25:00|2139.3|2133.3|2139.4|2133.4|2139.9|2133.9|2139.3|2133.3|6
1624012200000|2021-06-18 10:30:00|2139.5|2133.5|2140.6|2134.6|2141.4|2135.4|2139.5|2133.5|13
1624012500000|2021-06-18 10:35:00|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2139.6|2133.6|12
1624012800000|2021-06-18 10:40:00|2141.1|2135.1|2140.6|2134.6|2141.4|2135.4|2140.6|2134.6|5
1624013100000|2021-06-18 10:45:00|2141.1|2135.1|2140.1|2134.1|2141.1|2135.1|2140.1|2134.1|7
1624013400000|2021-06-18 10:50:00|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1624013700000|2021-06-18 10:55:00|2141.1|2135.1|2142.5|2136.5|2142.9|2136.9|2141.1|2135.1|9
1624014000000|2021-06-18 11:00:00|2142.3|2136.3|2139.9|2133.9|2142.3|2136.3|2139.6|2133.6|16
1624014300000|2021-06-18 11:05:00|2140.1|2134.1|2139.9|2133.9|2140.3|2134.3|2139.6|2133.6|5
1624014600000|2021-06-18 11:10:00|2140.1|2134.1|2141.4|2135.4|2141.9|2135.9|2140.1|2134.1|13
1624014900000|2021-06-18 11:15:00|2141.1|2135.1|2141.4|2135.4|2141.4|2135.4|2141.1|2135.1|2
1624015200000|2021-06-18 11:20:00|2141.1|2135.1|2143.1|2137.1|2143.1|2137.1|2140.4|2134.4|11
1624015500000|2021-06-18 11:25:00|2142.9|2136.9|2140.1|2134.1|2143.6|2137.6|2140.1|2134.1|18
1624015800000|2021-06-18 11:30:00|2140.9|2134.9|2141.9|2135.9|2142.6|2136.6|2140.8|2134.8|19
1624016100000|2021-06-18 11:35:00|2141.6|2135.6|2140.1|2134.1|2141.6|2135.6|2140.1|2134.1|6
1624016400000|2021-06-18 11:40:00|2139.9|2133.9|2146.1|2140.1|2146.6|2140.6|2139.9|2133.9|27
1624016700000|2021-06-18 11:45:00|2145.6|2139.6|2151.6|2145.6|2151.6|2145.6|2144.1|2138.1|76
1624017000000|2021-06-18 11:50:00|2151.5|2145.5|2151.3|2145.3|2151.9|2145.9|2150.3|2144.3|54
1624017300000|2021-06-18 11:55:00|2151.1|2145.1|2152.4|2146.4|2152.4|2146.4|2150.9|2144.9|12
1624017600000|2021-06-18 12:00:00|2152.1|2146.1|2149.9|2143.9|2152.4|2146.4|2149.3|2143.3|50
1624017900000|2021-06-18 12:05:00|2149.1|2143.1|2144.3|2138.3|2149.1|2143.1|2143.3|2137.3|48
1624018200000|2021-06-18 12:10:00|2144.4|2138.4|2142.6|2136.6|2144.4|2138.4|2141.1|2135.1|70
1624018500000|2021-06-18 12:15:00|2142.9|2136.9|2142.6|2136.6|2143.5|2137.5|2140.9|2134.9|51
1624018800000|2021-06-18 12:20:00|2142|2136|2137.8|2131.8|2142.5|2136.5|2137.8|2131.8|72
1624019100000|2021-06-18 12:25:00|2137.4|2131.4|2132.9|2126.9|2137.4|2131.4|2131.9|2125.9|81
1624019400000|2021-06-18 12:30:00|2133.1|2127.1|2137.1|2131.1|2138.5|2132.5|2131.9|2125.9|95
1624019700000|2021-06-18 12:35:00|2136.4|2130.4|2135.4|2129.4|2139.4|2133.4|2135.4|2129.4|68
1624020000000|2021-06-18 12:40:00|2135.1|2129.1|2133.9|2127.9|2135.4|2129.4|2131.9|2125.9|56
1624020300000|2021-06-18 12:45:00|2134.4|2128.4|2130.4|2124.4|2134.6|2128.6|2129.9|2123.9|40
1624020600000|2021-06-18 12:50:00|2129.9|2123.9|2130.5|2124.5|2130.9|2124.9|2129.1|2123.1|35
1624020900000|2021-06-18 12:55:00|2130.6|2124.6|2131.9|2125.9|2132.1|2126.1|2128.1|2122.1|49
1624021200000|2021-06-18 13:00:00|2132|2126|2140.1|2134.1|2140.9|2134.9|2131.4|2125.4|184
1624021500000|2021-06-18 13:05:00|2139.8|2133.8|2154.3|2148.3|2154.3|2148.3|2139.6|2133.6|149
1624021800000|2021-06-18 13:10:00|2154.4|2148.4|2152.1|2146.1|2157|2151|2150.4|2144.4|132
1624022100000|2021-06-18 13:15:00|2152.4|2146.4|2153.4|2147.4|2155.5|2149.5|2152.1|2146.1|112
1624022400000|2021-06-18 13:20:00|2154.1|2148.1|2155.4|2149.4|2156.6|2150.6|2151.9|2145.9|101
1624022700000|2021-06-18 13:25:00|2155.3|2149.3|2156.1|2150.1|2159.9|2153.9|2154.1|2148.1|160
1624023000000|2021-06-18 13:30:00|2156.4|2150.4|2156.5|2150.5|2158.6|2152.6|2153.6|2147.6|162
1624023300000|2021-06-18 13:35:00|2155.6|2149.6|2151.5|2145.5|2158|2152|2150.8|2144.8|88
1624023600000|2021-06-18 13:40:00|2151.8|2145.8|2154.4|2148.4|2155.5|2149.5|2150.4|2144.4|95
1624023900000|2021-06-18 13:45:00|2155.3|2149.3|2147.4|2141.4|2156.1|2150.1|2147.4|2141.4|55
1624024200000|2021-06-18 13:50:00|2146.9|2140.9|2147.9|2141.9|2149.4|2143.4|2145.8|2139.8|62
1624024500000|2021-06-18 13:55:00|2147.5|2141.5|2147.9|2141.9|2149.9|2143.9|2146.9|2140.9|58
1624024800000|2021-06-18 14:00:00|2147.6|2141.6|2144.9|2138.9|2148.9|2142.9|2144.9|2138.9|59
1624025100000|2021-06-18 14:05:00|2145.1|2139.1|2149.9|2143.9|2150.4|2144.4|2145.1|2139.1|74
1624025400000|2021-06-18 14:10:00|2149.6|2143.6|2151.3|2145.3|2151.6|2145.6|2148.9|2142.9|64
1624025700000|2021-06-18 14:15:00|2151.1|2145.1|2150.1|2144.1|2154.3|2148.3|2149.9|2143.9|44
1624026000000|2021-06-18 14:20:00|2149.9|2143.9|2149.1|2143.1|2150.9|2144.9|2147.9|2141.9|79
1624026300000|2021-06-18 14:25:00|2149.4|2143.4|2149.1|2143.1|2149.6|2143.6|2144|2138|72
1624026600000|2021-06-18 14:30:00|2149.4|2143.4|2146.6|2140.6|2149.4|2143.4|2144.6|2138.6|57
1624026900000|2021-06-18 14:35:00|2146.9|2140.9|2152.9|2146.9|2152.9|2146.9|2146.9|2140.9|48
1624027200000|2021-06-18 14:40:00|2152.6|2146.6|2151.3|2145.3|2152.9|2146.9|2150.1|2144.1|69
1624027500000|2021-06-18 14:45:00|2151.6|2145.6|2148.5|2142.5|2152.4|2146.4|2148.3|2142.3|44
1624027800000|2021-06-18 14:50:00|2148.8|2142.8|2149.6|2143.6|2151|2145|2148.1|2142.1|57
1624028100000|2021-06-18 14:55:00|2149.1|2143.1|2152.6|2146.6|2154.5|2148.5|2149.1|2143.1|87
1624028400000|2021-06-18 15:00:00|2153.5|2147.5|2159.1|2153.1|2160.4|2154.4|2153.3|2147.3|82
1624028700000|2021-06-18 15:05:00|2160.4|2154.4|2154.1|2148.1|2160.4|2154.4|2153.6|2147.6|78
1624029000000|2021-06-18 15:10:00|2154.4|2148.4|2160.5|2154.5|2161.6|2155.6|2154.4|2148.4|67
1624029300000|2021-06-18 15:15:00|2160.6|2154.6|2158.1|2152.1|2162|2156|2157.8|2151.8|103
1624029600000|2021-06-18 15:20:00|2157.9|2151.9|2157.1|2151.1|2158.5|2152.5|2155.8|2149.8|58
1624029900000|2021-06-18 15:25:00|2157.3|2151.3|2156.4|2150.4|2157.5|2151.5|2154.5|2148.5|62
1624030200000|2021-06-18 15:30:00|2156.1|2150.1|2160.4|2154.4|2160.6|2154.6|2155.6|2149.6|34
1624030500000|2021-06-18 15:35:00|2159.9|2153.9|2163.9|2157.9|2165.3|2159.3|2159.9|2153.9|64
1624030800000|2021-06-18 15:40:00|2163.8|2157.8|2162.6|2156.6|2165.1|2159.1|2162.6|2156.6|32
1624031100000|2021-06-18 15:45:00|2162.9|2156.9|2165.3|2159.3|2166.3|2160.3|2162.9|2156.9|37
1624031400000|2021-06-18 15:50:00|2165.1|2159.1|2163.1|2157.1|2165.1|2159.1|2163|2157|15
1624031700000|2021-06-18 15:55:00|2163.3|2157.3|2166.3|2160.3|2166.3|2160.3|2163.3|2157.3|18
1624032000000|2021-06-18 16:00:00|2166|2160|2165.4|2159.4|2168.3|2162.3|2164.6|2158.6|31
1624032300000|2021-06-18 16:05:00|2165.3|2159.3|2164.4|2158.4|2166|2160|2163|2157|28
1624032600000|2021-06-18 16:10:00|2164.1|2158.1|2167.3|2161.3|2167.3|2161.3|2164.1|2158.1|11
1624032900000|2021-06-18 16:15:00|2167.1|2161.1|2166.9|2160.9|2167.4|2161.4|2166.4|2160.4|15
1624033200000|2021-06-18 16:20:00|2166.6|2160.6|2165.6|2159.6|2166.6|2160.6|2165.6|2159.6|10
1624033500000|2021-06-18 16:25:00|2165.5|2159.5|2164.9|2158.9|2165.9|2159.9|2164.8|2158.8|19
1624033800000|2021-06-18 16:30:00|2164.6|2158.6|2163.1|2157.1|2165.5|2159.5|2163.1|2157.1|11
1624034100000|2021-06-18 16:35:00|2162.9|2156.9|2166.4|2160.4|2166.9|2160.9|2162.9|2156.9|23
1624034400000|2021-06-18 16:40:00|2165.5|2159.5|2164.4|2158.4|2165.5|2159.5|2164.1|2158.1|12
1624034700000|2021-06-18 16:45:00|2164.6|2158.6|2162.9|2156.9|2164.6|2158.6|2162.1|2156.1|22
1624035000000|2021-06-18 16:50:00|2163.5|2157.5|2161.6|2155.6|2163.5|2157.5|2161.6|2155.6|10
1624035300000|2021-06-18 16:55:00|2161.1|2155.1|2159.1|2153.1|2161.1|2155.1|2157.9|2151.9|38
1624233600000|2021-06-21 00:00:00|2160.3|2149|2153.5|2147.5|2160.3|2149|2153.5|2147.5|2
1624233900000|2021-06-21 00:05:00|2154.1|2148.1|2155.9|2149.9|2155.9|2149.9|2154.1|2148.1|2
1624234200000|2021-06-21 00:10:00|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1624235400000|2021-06-21 00:30:00|2156.9|2150.9|2155.9|2149.9|2156.9|2150.9|2155.9|2149.9|3
1624236300000|2021-06-21 00:45:00|2155.8|2149.8|2153.6|2147.6|2155.8|2149.8|2153.6|2147.6|7
1624236600000|2021-06-21 00:50:00|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|1
1624237200000|2021-06-21 01:00:00|2153.9|2147.9|2158.9|2152.9|2159.1|2153.1|2153.9|2147.9|40
1624237500000|2021-06-21 01:05:00|2158.6|2152.6|2160.5|2154.5|2161.1|2155.1|2158.6|2152.6|10
1624237800000|2021-06-21 01:10:00|2160.4|2154.4|2163.6|2157.6|2163.8|2157.8|2160.4|2154.4|11
1624238100000|2021-06-21 01:15:00|2163.3|2157.3|2165.6|2159.6|2166.5|2160.5|2163.3|2157.3|16
1624238400000|2021-06-21 01:20:00|2166.3|2160.3|2163.8|2157.8|2166.3|2160.3|2163.8|2157.8|12
1624238700000|2021-06-21 01:25:00|2163.5|2157.5|2163.3|2157.3|2163.8|2157.8|2162.8|2156.8|22
1624239000000|2021-06-21 01:30:00|2163|2157|2162|2156|2163.3|2157.3|2159.8|2153.8|54
1624239300000|2021-06-21 01:35:00|2162.3|2156.3|2161.4|2155.4|2162.5|2156.5|2161.3|2155.3|20
1624239600000|2021-06-21 01:40:00|2161.5|2155.5|2160.6|2154.6|2162|2156|2159.3|2153.3|45
1624239900000|2021-06-21 01:45:00|2160.5|2154.5|2164.4|2158.4|2164.8|2158.8|2159.3|2153.3|52
1624240200000|2021-06-21 01:50:00|2164.5|2158.5|2164.6|2158.6|2166|2160|2162.5|2156.5|56
1624240500000|2021-06-21 01:55:00|2165.1|2159.1|2168.3|2162.3|2168.3|2162.3|2165.1|2159.1|38
1624240800000|2021-06-21 02:00:00|2168.4|2162.4|2170.8|2164.8|2172|2166|2168.3|2162.3|119
1624241100000|2021-06-21 02:05:00|2170.1|2164.1|2163.9|2157.9|2170.1|2164.1|2163|2157|69
1624241400000|2021-06-21 02:10:00|2164|2158|2164.5|2158.5|2164.5|2158.5|2164|2158|4
1624241700000|2021-06-21 02:15:00|2164.1|2158.1|2164.1|2158.1|2164.3|2158.3|2163.1|2157.1|4
1624242000000|2021-06-21 02:20:00|2163.5|2157.5|2162.6|2156.6|2163.5|2157.5|2162.3|2156.3|5
1624243500000|2021-06-21 02:45:00|2163|2157|2162.3|2156.3|2163.5|2157.5|2161.8|2155.8|12
1624243800000|2021-06-21 02:50:00|2161|2155|2162.8|2156.8|2163|2157|2161|2155|9
1624244100000|2021-06-21 02:55:00|2163.1|2157.1|2166.5|2160.5|2166.8|2160.8|2163.1|2157.1|22
1624244400000|2021-06-21 03:00:00|2166|2160|2165.9|2159.9|2166.3|2160.3|2165.8|2159.8|14
1624244700000|2021-06-21 03:05:00|2164.3|2158.3|2162|2156|2165.1|2159.1|2162|2156|33
1624245000000|2021-06-21 03:10:00|2161.9|2155.9|2161.5|2155.5|2161.9|2155.9|2161.5|2155.5|2
1624245300000|2021-06-21 03:15:00|2161.3|2155.3|2158.8|2152.8|2161.3|2155.3|2158.8|2152.8|37
1624245600000|2021-06-21 03:20:00|2159|2153|2158.8|2152.8|2159|2153|2158.5|2152.5|8
1624245900000|2021-06-21 03:25:00|2159.3|2153.3|2159.4|2153.4|2159.4|2153.4|2159.3|2153.3|2
1624246200000|2021-06-21 03:30:00|2159|2153|2158.8|2152.8|2159|2153|2158.8|2152.8|2
1624246500000|2021-06-21 03:35:00|2158.5|2152.5|2158.8|2152.8|2158.8|2152.8|2158.5|2152.5|2
1624246800000|2021-06-21 03:40:00|2158.5|2152.5|2158.5|2152.5|2158.8|2152.8|2158.5|2152.5|3
1624247100000|2021-06-21 03:45:00|2157.8|2151.8|2157|2151|2157.8|2151.8|2156.8|2150.8|7
1624247400000|2021-06-21 03:50:00|2157.1|2151.1|2157.3|2151.3|2158.3|2152.3|2157|2151|12
1624248000000|2021-06-21 04:00:00|2157|2151|2157|2151|2157|2151|2157|2151|1
1624248900000|2021-06-21 04:15:00|2157.4|2151.4|2157|2151|2157.4|2151.4|2157|2151|3
1624250100000|2021-06-21 04:35:00|2157.3|2151.3|2158.5|2152.5|2158.6|2152.6|2157.3|2151.3|3
1624251300000|2021-06-21 04:55:00|2158.8|2152.8|2159|2153|2159.3|2153.3|2158.8|2152.8|3
1624251600000|2021-06-21 05:00:00|2159.3|2153.3|2159.1|2153.1|2160|2154|2159|2153|10
1624251900000|2021-06-21 05:05:00|2159.3|2153.3|2159.3|2153.3|2160|2154|2159.3|2153.3|3
1624252200000|2021-06-21 05:10:00|2159.8|2153.8|2160.5|2154.5|2160.5|2154.5|2159.8|2153.8|4
1624252500000|2021-06-21 05:15:00|2160.6|2154.6|2159|2153|2160.6|2154.6|2156|2150|21
1624252800000|2021-06-21 05:20:00|2159.8|2153.8|2159.1|2153.1|2159.8|2153.8|2159|2153|5
1624253100000|2021-06-21 05:25:00|2159.5|2153.5|2159.4|2153.4|2159.5|2153.5|2159.4|2153.4|2
1624253400000|2021-06-21 05:30:00|2158.3|2152.3|2155|2149|2158.3|2152.3|2152.6|2146.6|44
1624253700000|2021-06-21 05:35:00|2155.4|2149.4|2158.5|2152.5|2158.5|2152.5|2155.4|2149.4|18
1624254000000|2021-06-21 05:40:00|2157|2151|2157.4|2151.4|2158.1|2152.1|2156.9|2150.9|19
1624254300000|2021-06-21 05:45:00|2157.3|2151.3|2155.4|2149.4|2157.5|2151.5|2155.3|2149.3|11
1624254600000|2021-06-21 05:50:00|2153.8|2147.8|2154.1|2148.1|2155.3|2149.3|2153.8|2147.8|13
1624254900000|2021-06-21 05:55:00|2154.4|2148.4|2154.1|2148.1|2156.1|2150.1|2154.1|2148.1|17
1624255200000|2021-06-21 06:00:00|2154.3|2148.3|2153.3|2147.3|2154.4|2148.4|2152.4|2146.4|29
1624255500000|2021-06-21 06:05:00|2153.4|2147.4|2154.5|2148.5|2155|2149|2152.4|2146.4|29
1624255800000|2021-06-21 06:10:00|2154.8|2148.8|2153.8|2147.8|2155|2149|2153.3|2147.3|22
1624256100000|2021-06-21 06:15:00|2153.6|2147.6|2153.8|2147.8|2154|2148|2153.6|2147.6|6
1624256400000|2021-06-21 06:20:00|2153|2147|2154|2148|2154|2148|2152.8|2146.8|17
1624256700000|2021-06-21 06:25:00|2153.5|2147.5|2154.5|2148.5|2154.8|2148.8|2153.5|2147.5|15
1624257000000|2021-06-21 06:30:00|2154.3|2148.3|2154.8|2148.8|2156.1|2150.1|2153.9|2147.9|21
1624257300000|2021-06-21 06:35:00|2154.5|2148.5|2154.5|2148.5|2155.1|2149.1|2154.3|2148.3|19
1624257600000|2021-06-21 06:40:00|2154.6|2148.6|2155.5|2149.5|2155.6|2149.6|2154.6|2148.6|11
1624257900000|2021-06-21 06:45:00|2155.6|2149.6|2159.3|2153.3|2160.3|2154.3|2155.6|2149.6|29
1624258200000|2021-06-21 06:50:00|2159.1|2153.1|2159.9|2153.9|2160.4|2154.4|2159|2153|14
1624258500000|2021-06-21 06:55:00|2159.8|2153.8|2158.9|2152.9|2161.1|2155.1|2158.1|2152.1|32
1624258800000|2021-06-21 07:00:00|2159|2153|2153.6|2147.6|2159|2153|2153.6|2147.6|32
1624259100000|2021-06-21 07:05:00|2153.9|2147.9|2151.9|2145.9|2154.5|2148.5|2150.6|2144.6|37
1624259400000|2021-06-21 07:10:00|2152|2146|2150|2144|2154|2148|2149.8|2143.8|53
1624259700000|2021-06-21 07:15:00|2149.9|2143.9|2145.9|2139.9|2149.9|2143.9|2145.4|2139.4|33
1624260000000|2021-06-21 07:20:00|2146.1|2140.1|2143.9|2137.9|2147.1|2141.1|2143.4|2137.4|33
1624260300000|2021-06-21 07:25:00|2143.8|2137.8|2142|2136|2144.9|2138.9|2140.1|2134.1|45
1624260600000|2021-06-21 07:30:00|2142.1|2136.1|2146.1|2140.1|2146.6|2140.6|2141.6|2135.6|43
1624260900000|2021-06-21 07:35:00|2145.6|2139.6|2146|2140|2146.3|2140.3|2143.1|2137.1|31
1624261200000|2021-06-21 07:40:00|2146.3|2140.3|2145.6|2139.6|2147.4|2141.4|2145.4|2139.4|24
1624261500000|2021-06-21 07:45:00|2145.5|2139.5|2142.9|2136.9|2147.1|2141.1|2142.8|2136.8|40
1624261800000|2021-06-21 07:50:00|2143.1|2137.1|2144.1|2138.1|2145.6|2139.6|2142.6|2136.6|31
1624262100000|2021-06-21 07:55:00|2144|2138|2141.4|2135.4|2144|2138|2141.4|2135.4|24
1624262400000|2021-06-21 08:00:00|2141.1|2135.1|2142|2136|2143.5|2137.5|2140.6|2134.6|25
1624262700000|2021-06-21 08:05:00|2142.6|2136.6|2146.5|2140.5|2147.3|2141.3|2142.6|2136.6|35
1624263000000|2021-06-21 08:10:00|2146.6|2140.6|2148.8|2142.8|2149.8|2143.8|2146.4|2140.4|20
1624263300000|2021-06-21 08:15:00|2148.6|2142.6|2149.4|2143.4|2150.4|2144.4|2146.3|2140.3|40
1624263600000|2021-06-21 08:20:00|2149.6|2143.6|2152|2146|2152.1|2146.1|2149.6|2143.6|26
1624263900000|2021-06-21 08:25:00|2151.9|2145.9|2150.6|2144.6|2151.9|2145.9|2150.6|2144.6|11
1624264200000|2021-06-21 08:30:00|2150.8|2144.8|2154|2148|2154.5|2148.5|2150.8|2144.8|34
1624264500000|2021-06-21 08:35:00|2154.1|2148.1|2158|2152|2158|2152|2154.1|2148.1|29
1624264800000|2021-06-21 08:40:00|2158.3|2152.3|2158.1|2152.1|2160.9|2154.9|2157.6|2151.6|39
1624265100000|2021-06-21 08:45:00|2158|2152|2161.9|2155.9|2164.6|2158.6|2158|2152|47
1624265400000|2021-06-21 08:50:00|2162.4|2156.4|2162.3|2156.3|2165.5|2159.5|2161.9|2155.9|42
1624265700000|2021-06-21 08:55:00|2162.4|2156.4|2161.9|2155.9|2164|2158|2160.9|2154.9|37
1624266000000|2021-06-21 09:00:00|2162|2156|2165.8|2159.8|2166.3|2160.3|2161.9|2155.9|30
1624266300000|2021-06-21 09:05:00|2166|2160|2165.6|2159.6|2166.9|2160.9|2162.9|2156.9|36
1624266600000|2021-06-21 09:10:00|2165.8|2159.8|2169.6|2163.6|2169.6|2163.6|2165.6|2159.6|39
1624266900000|2021-06-21 09:15:00|2169.8|2163.8|2168.5|2162.5|2170.4|2164.4|2168.4|2162.4|23
1624267200000|2021-06-21 09:20:00|2168.6|2162.6|2168.6|2162.6|2169.1|2163.1|2168.5|2162.5|18
1624267500000|2021-06-21 09:25:00|2168.8|2162.8|2167.4|2161.4|2169.1|2163.1|2167.4|2161.4|19
1624267800000|2021-06-21 09:30:00|2167.9|2161.9|2167.4|2161.4|2168.9|2162.9|2166.8|2160.8|22
1624268100000|2021-06-21 09:35:00|2167.1|2161.1|2167.4|2161.4|2167.6|2161.6|2165.9|2159.9|22
1624268400000|2021-06-21 09:40:00|2167.6|2161.6|2167.3|2161.3|2167.6|2161.6|2166.4|2160.4|16
1624268700000|2021-06-21 09:45:00|2167.4|2161.4|2168.5|2162.5|2168.6|2162.6|2167.4|2161.4|19
1624269000000|2021-06-21 09:50:00|2168.4|2162.4|2170.4|2164.4|2171|2165|2168.1|2162.1|20
1624269300000|2021-06-21 09:55:00|2170.3|2164.3|2170.9|2164.9|2171.6|2165.6|2170.1|2164.1|23
1624269600000|2021-06-21 10:00:00|2171.4|2165.4|2170.4|2164.4|2171.6|2165.6|2170.3|2164.3|15
1624269900000|2021-06-21 10:05:00|2170.6|2164.6|2175.9|2169.9|2176.9|2170.9|2170.6|2164.6|36
1624270200000|2021-06-21 10:10:00|2176.3|2170.3|2171|2165|2176.3|2170.3|2169.6|2163.6|41
1624270500000|2021-06-21 10:15:00|2170.4|2164.4|2166.3|2160.3|2170.8|2164.8|2164.1|2158.1|52
1624270800000|2021-06-21 10:20:00|2166.1|2160.1|2167.1|2161.1|2168.1|2162.1|2164.4|2158.4|46
1624271100000|2021-06-21 10:25:00|2166.9|2160.9|2162.9|2156.9|2166.9|2160.9|2162.9|2156.9|49
1624271400000|2021-06-21 10:30:00|2163.1|2157.1|2161.3|2155.3|2164.9|2158.9|2160.9|2154.9|51
1624271700000|2021-06-21 10:35:00|2160.6|2154.6|2160.9|2154.9|2162.1|2156.1|2159.6|2153.6|33
1624272000000|2021-06-21 10:40:00|2161.1|2155.1|2160.1|2154.1|2162.3|2156.3|2160.1|2154.1|35
1624272300000|2021-06-21 10:45:00|2160.3|2154.3|2164.4|2158.4|2164.4|2158.4|2160.3|2154.3|28
1624272600000|2021-06-21 10:50:00|2164.6|2158.6|2164.6|2158.6|2166.9|2160.9|2163.6|2157.6|32
1624272900000|2021-06-21 10:55:00|2164.9|2158.9|2165.1|2159.1|2166.4|2160.4|2164.4|2158.4|30
1624273200000|2021-06-21 11:00:00|2164.9|2158.9|2166.6|2160.6|2166.6|2160.6|2164.8|2158.8|14
1624273500000|2021-06-21 11:05:00|2166.9|2160.9|2165.4|2159.4|2167.1|2161.1|2165.4|2159.4|19
1624273800000|2021-06-21 11:10:00|2165.5|2159.5|2166.6|2160.6|2166.9|2160.9|2165.4|2159.4|8
1624274100000|2021-06-21 11:15:00|2166.5|2160.5|2162.8|2156.8|2166.6|2160.6|2162.6|2156.6|20
1624274400000|2021-06-21 11:20:00|2163.1|2157.1|2164.1|2158.1|2164.8|2158.8|2163.1|2157.1|12
1624274700000|2021-06-21 11:25:00|2163.8|2157.8|2164.8|2158.8|2165.5|2159.5|2163.5|2157.5|16
1624275000000|2021-06-21 11:30:00|2164.6|2158.6|2166.1|2160.1|2166.1|2160.1|2163.9|2157.9|17
1624275300000|2021-06-21 11:35:00|2167.1|2161.1|2169|2163|2170.4|2164.4|2167.1|2161.1|21
1624275600000|2021-06-21 11:40:00|2168.9|2162.9|2173|2167|2173.1|2167.1|2168.9|2162.9|29
1624275900000|2021-06-21 11:45:00|2172.9|2166.9|2172.4|2166.4|2177.6|2171.6|2171.9|2165.9|83
1624276200000|2021-06-21 11:50:00|2171.9|2165.9|2172.6|2166.6|2173.9|2167.9|2170.4|2164.4|28
1624276500000|2021-06-21 11:55:00|2172.8|2166.8|2173.1|2167.1|2176|2170|2172.8|2166.8|26
1624276800000|2021-06-21 12:00:00|2173.4|2167.4|2168.4|2162.4|2173.4|2167.4|2167|2161|51
1624277100000|2021-06-21 12:05:00|2168.3|2162.3|2164.1|2158.1|2168.3|2162.3|2163.9|2157.9|66
1624277400000|2021-06-21 12:10:00|2164.9|2158.9|2167.1|2161.1|2167.1|2161.1|2163.1|2157.1|52
1624277700000|2021-06-21 12:15:00|2167.4|2161.4|2164.6|2158.6|2167.4|2161.4|2162.4|2156.4|43
1624278000000|2021-06-21 12:20:00|2165.3|2159.3|2164.1|2158.1|2165.6|2159.6|2163.6|2157.6|43
1624278300000|2021-06-21 12:25:00|2164.3|2158.3|2164.6|2158.6|2165.6|2159.6|2162.6|2156.6|38
1624278600000|2021-06-21 12:30:00|2166.4|2160.4|2167.6|2161.6|2167.6|2161.6|2163.6|2157.6|25
1624278900000|2021-06-21 12:35:00|2168.1|2162.1|2171.4|2165.4|2172.8|2166.8|2168.1|2162.1|39
1624279200000|2021-06-21 12:40:00|2171.6|2165.6|2174.1|2168.1|2176|2170|2171.3|2165.3|30
1624279500000|2021-06-21 12:45:00|2173.9|2167.9|2169.4|2163.4|2174.4|2168.4|2168.6|2162.6|28
1624279800000|2021-06-21 12:50:00|2169.6|2163.6|2172.1|2166.1|2172.1|2166.1|2168.6|2162.6|29
1624280100000|2021-06-21 12:55:00|2171.9|2165.9|2168.4|2162.4|2171.9|2165.9|2167.9|2161.9|18
1624280400000|2021-06-21 13:00:00|2167.8|2161.8|2163.3|2157.3|2168.6|2162.6|2161.3|2155.3|159
1624280700000|2021-06-21 13:05:00|2163.6|2157.6|2162.9|2156.9|2166.6|2160.6|2162.6|2156.6|40
1624281000000|2021-06-21 13:10:00|2162.6|2156.6|2161.9|2155.9|2164.4|2158.4|2161.8|2155.8|30
1624281300000|2021-06-21 13:15:00|2162.1|2156.1|2167.5|2161.5|2167.6|2161.6|2161.9|2155.9|46
1624281600000|2021-06-21 13:20:00|2167.4|2161.4|2160.9|2154.9|2167.4|2161.4|2159.9|2153.9|64
1624281900000|2021-06-21 13:25:00|2160.6|2154.6|2155.8|2149.8|2161.4|2155.4|2155.8|2149.8|71
1624282200000|2021-06-21 13:30:00|2155.6|2149.6|2158.1|2152.1|2158.6|2152.6|2153.3|2147.3|89
1624282500000|2021-06-21 13:35:00|2158|2152|2159.6|2153.6|2160.5|2154.5|2156.3|2150.3|55
1624282800000|2021-06-21 13:40:00|2159.4|2153.4|2161|2155|2161.9|2155.9|2158.1|2152.1|58
1624283100000|2021-06-21 13:45:00|2160.9|2154.9|2157.9|2151.9|2160.9|2154.9|2156.9|2150.9|56
1624283400000|2021-06-21 13:50:00|2158.1|2152.1|2158.4|2152.4|2159.1|2153.1|2156.6|2150.6|33
1624283700000|2021-06-21 13:55:00|2158.1|2152.1|2159.1|2153.1|2159.6|2153.6|2156.1|2150.1|33
1624284000000|2021-06-21 14:00:00|2158.9|2152.9|2159.3|2153.3|2159.6|2153.6|2156.9|2150.9|36
1624284300000|2021-06-21 14:05:00|2159.1|2153.1|2161|2155|2163.4|2157.4|2159.1|2153.1|48
1624284600000|2021-06-21 14:10:00|2160.6|2154.6|2160.4|2154.4|2161.9|2155.9|2159.9|2153.9|37
1624284900000|2021-06-21 14:15:00|2160.3|2154.3|2160.4|2154.4|2161.5|2155.5|2158.3|2152.3|47
1624285200000|2021-06-21 14:20:00|2160.3|2154.3|2162.9|2156.9|2163.8|2157.8|2159.5|2153.5|29
1624285500000|2021-06-21 14:25:00|2164.3|2158.3|2164|2158|2164.9|2158.9|2163.8|2157.8|29
1624285800000|2021-06-21 14:30:00|2164.1|2158.1|2165|2159|2166.8|2160.8|2163.8|2157.8|50
1624286100000|2021-06-21 14:35:00|2165.1|2159.1|2163.1|2157.1|2165.3|2159.3|2163|2157|28
1624286400000|2021-06-21 14:40:00|2163.4|2157.4|2163.6|2157.6|2164.5|2158.5|2162.6|2156.6|17
1624286700000|2021-06-21 14:45:00|2163.9|2157.9|2163.6|2157.6|2164.1|2158.1|2163.6|2157.6|12
1624287000000|2021-06-21 14:50:00|2163.9|2157.9|2160.4|2154.4|2163.9|2157.9|2160.1|2154.1|21
1624287300000|2021-06-21 14:55:00|2160.1|2154.1|2159.1|2153.1|2160.9|2154.9|2158.8|2152.8|41
1624287600000|2021-06-21 15:00:00|2159.3|2153.3|2160.6|2154.6|2160.9|2154.9|2155.6|2149.6|65
1624287900000|2021-06-21 15:05:00|2160.8|2154.8|2159.9|2153.9|2160.8|2154.8|2158.8|2152.8|19
1624288200000|2021-06-21 15:10:00|2159.5|2153.5|2159.4|2153.4|2160.1|2154.1|2157.6|2151.6|28
1624288500000|2021-06-21 15:15:00|2159.6|2153.6|2159.4|2153.4|2160.9|2154.9|2158.1|2152.1|80
1624288800000|2021-06-21 15:20:00|2158.6|2152.6|2160.4|2154.4|2160.8|2154.8|2158.5|2152.5|20
1624289100000|2021-06-21 15:25:00|2160.9|2154.9|2161.9|2155.9|2162.6|2156.6|2160.9|2154.9|5
1624289400000|2021-06-21 15:30:00|2161.6|2155.6|2158.6|2152.6|2161.9|2155.9|2158.6|2152.6|20
1624289700000|2021-06-21 15:35:00|2159.6|2153.6|2161.6|2155.6|2162.6|2156.6|2159.6|2153.6|29
1624290000000|2021-06-21 15:40:00|2161.1|2155.1|2162.5|2156.5|2162.9|2156.9|2161.1|2155.1|11
1624290300000|2021-06-21 15:45:00|2162.4|2156.4|2163.4|2157.4|2163.5|2157.5|2162.4|2156.4|7
1624290600000|2021-06-21 15:50:00|2163.6|2157.6|2164.6|2158.6|2164.6|2158.6|2163.6|2157.6|9
1624290900000|2021-06-21 15:55:00|2164.9|2158.9|2167.1|2161.1|2167.4|2161.4|2164.9|2158.9|20
1624291200000|2021-06-21 16:00:00|2167.4|2161.4|2166.4|2160.4|2167.6|2161.6|2166.4|2160.4|10
1624291500000|2021-06-21 16:05:00|2167|2161|2167.4|2161.4|2167.6|2161.6|2167|2161|7
1624292400000|2021-06-21 16:20:00|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|2167|2161|3
1624293300000|2021-06-21 16:35:00|2167.6|2161.6|2167.4|2161.4|2167.6|2161.6|2167.4|2161.4|5
1624293600000|2021-06-21 16:40:00|2167.5|2161.5|2167.4|2161.4|2167.5|2161.5|2167.3|2161.3|5
1624293900000|2021-06-21 16:45:00|2167.9|2161.9|2168.3|2162.3|2169.4|2163.4|2167.8|2161.8|11
1624294200000|2021-06-21 16:50:00|2168.9|2162.9|2168.4|2162.4|2168.9|2162.9|2168.1|2162.1|19
1624294500000|2021-06-21 16:55:00|2168.1|2162.1|2169.4|2163.4|2169.4|2163.4|2167.9|2161.9|19
1624320000000|2021-06-22 00:00:00|2168|2162|2168|2162|2168|2162|2168|2162|1
1624320900000|2021-06-22 00:15:00|2168.3|2162.3|2168.5|2162.5|2168.5|2162.5|2168.3|2162.3|2
1624321800000|2021-06-22 00:30:00|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|1
1624325400000|2021-06-22 01:30:00|2168.6|2162.6|2172.3|2166.3|2172.3|2166.3|2168.6|2162.6|4
1624326000000|2021-06-22 01:40:00|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1624326900000|2021-06-22 01:55:00|2172|2166|2172|2166|2172|2166|2172|2166|1
1624327200000|2021-06-22 02:00:00|2172.3|2166.3|2172.5|2166.5|2172.6|2166.6|2172.3|2166.3|4
1624327500000|2021-06-22 02:05:00|2172.6|2166.6|2173.5|2167.5|2174|2168|2172.6|2166.6|15
1624327800000|2021-06-22 02:10:00|2173.8|2167.8|2172.4|2166.4|2174|2168|2172.4|2166.4|9
1624328100000|2021-06-22 02:15:00|2172.8|2166.8|2172.5|2166.5|2172.9|2166.9|2172|2166|4
1624329000000|2021-06-22 02:30:00|2172.3|2166.3|2171.9|2165.9|2172.3|2166.3|2171.9|2165.9|4
1624329300000|2021-06-22 02:35:00|2172|2166|2172|2166|2172|2166|2172|2166|1
1624331700000|2021-06-22 03:15:00|2172.4|2166.4|2173.5|2167.5|2173.9|2167.9|2172.4|2166.4|8
1624332000000|2021-06-22 03:20:00|2173.8|2167.8|2173.5|2167.5|2173.9|2167.9|2173.5|2167.5|4
1624332300000|2021-06-22 03:25:00|2173.8|2167.8|2174|2168|2174.8|2168.8|2173.8|2167.8|22
1624332600000|2021-06-22 03:30:00|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.5|2167.5|3
1624332900000|2021-06-22 03:35:00|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1624333500000|2021-06-22 03:45:00|2174.1|2168.1|2174.4|2168.4|2174.4|2168.4|2174.1|2168.1|3
1624333800000|2021-06-22 03:50:00|2174.1|2168.1|2174.1|2168.1|2174.3|2168.3|2174.1|2168.1|3
1624334100000|2021-06-22 03:55:00|2173.9|2167.9|2174|2168|2174|2168|2173.9|2167.9|2
1624334400000|2021-06-22 04:00:00|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1624334700000|2021-06-22 04:05:00|2174|2168|2174|2168|2174|2168|2174|2168|1
1624335300000|2021-06-22 04:15:00|2174.1|2168.1|2173.9|2167.9|2174.1|2168.1|2173.9|2167.9|3
1624335600000|2021-06-22 04:20:00|2174|2168|2173.9|2167.9|2174|2168|2173.9|2167.9|2
1624335900000|2021-06-22 04:25:00|2174|2168|2174|2168|2174|2168|2174|2168|1
1624336200000|2021-06-22 04:30:00|2173.8|2167.8|2174|2168|2174.1|2168.1|2173.5|2167.5|5
1624336500000|2021-06-22 04:35:00|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1624336800000|2021-06-22 04:40:00|2174|2168|2174.3|2168.3|2174.3|2168.3|2174|2168|2
1624337100000|2021-06-22 04:45:00|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1624338000000|2021-06-22 05:00:00|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|1
1624338300000|2021-06-22 05:05:00|2174.4|2168.4|2173.5|2167.5|2174.4|2168.4|2173.5|2167.5|2
1624338600000|2021-06-22 05:10:00|2173.3|2167.3|2172.8|2166.8|2173.3|2167.3|2172.8|2166.8|4
1624339800000|2021-06-22 05:30:00|2172.6|2166.6|2172.3|2166.3|2172.6|2166.6|2171.3|2165.3|12
1624340100000|2021-06-22 05:35:00|2171.5|2165.5|2171.6|2165.6|2172.1|2166.1|2171.5|2165.5|5
1624340400000|2021-06-22 05:40:00|2171.5|2165.5|2173.4|2167.4|2174.4|2168.4|2171.3|2165.3|21
1624340700000|2021-06-22 05:45:00|2173.1|2167.1|2173.1|2167.1|2173.3|2167.3|2173.1|2167.1|3
1624341000000|2021-06-22 05:50:00|2172.8|2166.8|2172.1|2166.1|2173.1|2167.1|2171.5|2165.5|10
1624341300000|2021-06-22 05:55:00|2172.4|2166.4|2172.3|2166.3|2172.4|2166.4|2171.9|2165.9|7
1624341600000|2021-06-22 06:00:00|2173.5|2167.5|2173.4|2167.4|2173.5|2167.5|2173.3|2167.3|4
1624341900000|2021-06-22 06:05:00|2172.8|2166.8|2173|2167|2173.3|2167.3|2170.5|2164.5|19
1624342200000|2021-06-22 06:10:00|2174|2168|2173.5|2167.5|2174.1|2168.1|2172.3|2166.3|9
1624342500000|2021-06-22 06:15:00|2173|2167|2173.5|2167.5|2173.5|2167.5|2172.8|2166.8|7
1624342800000|2021-06-22 06:20:00|2173.3|2167.3|2172.8|2166.8|2174.3|2168.3|2172|2166|27
1624343100000|2021-06-22 06:25:00|2173.8|2167.8|2173.3|2167.3|2174|2168|2172.8|2166.8|15
1624343700000|2021-06-22 06:35:00|2172.8|2166.8|2172.8|2166.8|2173|2167|2172.1|2166.1|8
1624344000000|2021-06-22 06:40:00|2172.6|2166.6|2171.5|2165.5|2172.6|2166.6|2171.5|2165.5|4
1624344300000|2021-06-22 06:45:00|2171.3|2165.3|2172|2166|2172.5|2166.5|2169.5|2163.5|18
1624344600000|2021-06-22 06:50:00|2172.1|2166.1|2172.3|2166.3|2172.3|2166.3|2171.9|2165.9|6
1624344900000|2021-06-22 06:55:00|2172.1|2166.1|2174.1|2168.1|2175.1|2169.1|2172.1|2166.1|17
1624345200000|2021-06-22 07:00:00|2172.9|2166.9|2171.4|2165.4|2174.1|2168.1|2170.6|2164.6|35
1624345500000|2021-06-22 07:05:00|2171.1|2165.1|2169.9|2163.9|2171.4|2165.4|2169.6|2163.6|19
1624345800000|2021-06-22 07:10:00|2170.1|2164.1|2164.1|2158.1|2170.6|2164.6|2163.5|2157.5|40
1624346100000|2021-06-22 07:15:00|2164.4|2158.4|2166.8|2160.8|2166.9|2160.9|2163.6|2157.6|23
1624346400000|2021-06-22 07:20:00|2166.6|2160.6|2167.4|2161.4|2168.6|2162.6|2165.3|2159.3|47
1624346700000|2021-06-22 07:25:00|2167.5|2161.5|2165.4|2159.4|2167.5|2161.5|2165.1|2159.1|26
1624347000000|2021-06-22 07:30:00|2165.6|2159.6|2166.4|2160.4|2168|2162|2165.3|2159.3|34
1624347300000|2021-06-22 07:35:00|2166.6|2160.6|2167|2161|2167.6|2161.6|2165.1|2159.1|29
1624347600000|2021-06-22 07:40:00|2166.8|2160.8|2166|2160|2166.8|2160.8|2165.4|2159.4|31
1624347900000|2021-06-22 07:45:00|2166.3|2160.3|2168.3|2162.3|2169.6|2163.6|2166.3|2160.3|22
1624348200000|2021-06-22 07:50:00|2168.1|2162.1|2169.9|2163.9|2171.4|2165.4|2167.9|2161.9|23
1624348500000|2021-06-22 07:55:00|2170.1|2164.1|2170.9|2164.9|2171.1|2165.1|2167.8|2161.8|23
1624348800000|2021-06-22 08:00:00|2171.1|2165.1|2172.6|2166.6|2173.4|2167.4|2170.9|2164.9|14
1624349100000|2021-06-22 08:05:00|2172.4|2166.4|2173.1|2167.1|2173.6|2167.6|2172.4|2166.4|22
1624349400000|2021-06-22 08:10:00|2172.4|2166.4|2172.6|2166.6|2172.6|2166.6|2171|2165|17
1624349700000|2021-06-22 08:15:00|2171.9|2165.9|2168.4|2162.4|2171.9|2165.9|2168.4|2162.4|19
1624350000000|2021-06-22 08:20:00|2168.6|2162.6|2169.6|2163.6|2169.6|2163.6|2168.1|2162.1|10
1624350300000|2021-06-22 08:25:00|2169.9|2163.9|2172.4|2166.4|2172.6|2166.6|2169.9|2163.9|22
1624350600000|2021-06-22 08:30:00|2172.5|2166.5|2178.6|2172.6|2178.9|2172.9|2171.5|2165.5|34
1624350900000|2021-06-22 08:35:00|2178.9|2172.9|2178.8|2172.8|2179.9|2173.9|2178.3|2172.3|31
1624351200000|2021-06-22 08:40:00|2178.6|2172.6|2173|2167|2178.8|2172.8|2173|2167|27
1624351500000|2021-06-22 08:45:00|2172.9|2166.9|2169.8|2163.8|2172.9|2166.9|2169.5|2163.5|21
1624351800000|2021-06-22 08:50:00|2169.6|2163.6|2169.4|2163.4|2170.5|2164.5|2169.1|2163.1|21
1624352100000|2021-06-22 08:55:00|2169.3|2163.3|2168.1|2162.1|2169.4|2163.4|2167.1|2161.1|22
1624352400000|2021-06-22 09:00:00|2168.4|2162.4|2168|2162|2169|2163|2166.6|2160.6|21
1624352700000|2021-06-22 09:05:00|2167.9|2161.9|2169.6|2163.6|2169.6|2163.6|2167.9|2161.9|11
1624353000000|2021-06-22 09:10:00|2169.9|2163.9|2169.1|2163.1|2173.6|2167.6|2168.9|2162.9|24
1624353300000|2021-06-22 09:15:00|2169.4|2163.4|2170.1|2164.1|2170.1|2164.1|2168.1|2162.1|16
1624353600000|2021-06-22 09:20:00|2170.4|2164.4|2168.9|2162.9|2170.4|2164.4|2168.3|2162.3|19
1624353900000|2021-06-22 09:25:00|2169|2163|2171|2165|2171|2165|2169|2163|13
1624354200000|2021-06-22 09:30:00|2171.1|2165.1|2172|2166|2173.1|2167.1|2171|2165|10
1624354500000|2021-06-22 09:35:00|2171.8|2165.8|2171|2165|2171.9|2165.9|2171|2165|11
1624354800000|2021-06-22 09:40:00|2171.1|2165.1|2168.3|2162.3|2171.1|2165.1|2168.1|2162.1|23
1624355100000|2021-06-22 09:45:00|2168|2162|2169.3|2163.3|2169.3|2163.3|2168|2162|13
1624355400000|2021-06-22 09:50:00|2169.4|2163.4|2169.6|2163.6|2171.4|2165.4|2169.4|2163.4|10
1624355700000|2021-06-22 09:55:00|2169.9|2163.9|2170.4|2164.4|2170.8|2164.8|2169.9|2163.9|5
1624356000000|2021-06-22 10:00:00|2170.5|2164.5|2174.6|2168.6|2175.6|2169.6|2170.5|2164.5|20
1624356300000|2021-06-22 10:05:00|2174.9|2168.9|2175.1|2169.1|2175.5|2169.5|2173.9|2167.9|10
1624356600000|2021-06-22 10:10:00|2175.3|2169.3|2172.6|2166.6|2175.3|2169.3|2171.9|2165.9|21
1624356900000|2021-06-22 10:15:00|2172.4|2166.4|2168.4|2162.4|2172.4|2166.4|2168.4|2162.4|22
1624357200000|2021-06-22 10:20:00|2168.1|2162.1|2166.5|2160.5|2168.5|2162.5|2166.4|2160.4|20
1624357500000|2021-06-22 10:25:00|2166.9|2160.9|2166.4|2160.4|2166.9|2160.9|2165.3|2159.3|20
1624357800000|2021-06-22 10:30:00|2166.1|2160.1|2164.9|2158.9|2166.6|2160.6|2164.9|2158.9|15
1624358100000|2021-06-22 10:35:00|2164.6|2158.6|2162.1|2156.1|2165.9|2159.9|2161.9|2155.9|22
1624358400000|2021-06-22 10:40:00|2161.9|2155.9|2162.9|2156.9|2162.9|2156.9|2161.4|2155.4|20
1624358700000|2021-06-22 10:45:00|2163|2157|2163.8|2157.8|2164.6|2158.6|2163|2157|16
1624359000000|2021-06-22 10:50:00|2163.4|2157.4|2164.5|2158.5|2167.4|2161.4|2163.4|2157.4|36
1624359300000|2021-06-22 10:55:00|2164.6|2158.6|2163.6|2157.6|2165|2159|2163.6|2157.6|25
1624359600000|2021-06-22 11:00:00|2163.5|2157.5|2166.6|2160.6|2166.6|2160.6|2163.5|2157.5|13
1624359900000|2021-06-22 11:05:00|2166.4|2160.4|2166.9|2160.9|2168.4|2162.4|2166.4|2160.4|10
1624360200000|2021-06-22 11:10:00|2166.6|2160.6|2167.1|2161.1|2169|2163|2165.4|2159.4|33
1624360500000|2021-06-22 11:15:00|2166.9|2160.9|2169.6|2163.6|2170.6|2164.6|2166.9|2160.9|31
1624360800000|2021-06-22 11:20:00|2170.1|2164.1|2170.6|2164.6|2171.5|2165.5|2169.6|2163.6|18
1624361100000|2021-06-22 11:25:00|2170.4|2164.4|2172.9|2166.9|2173.4|2167.4|2170.4|2164.4|20
1624361400000|2021-06-22 11:30:00|2173|2167|2172.6|2166.6|2173.3|2167.3|2171.9|2165.9|21
1624361700000|2021-06-22 11:35:00|2172.4|2166.4|2172.3|2166.3|2173.1|2167.1|2171.8|2165.8|30
1624362000000|2021-06-22 11:40:00|2172.4|2166.4|2176.1|2170.1|2176.1|2170.1|2172.4|2166.4|37
1624362300000|2021-06-22 11:45:00|2176.4|2170.4|2175.1|2169.1|2177.6|2171.6|2174.6|2168.6|106
1624362600000|2021-06-22 11:50:00|2174.6|2168.6|2174.4|2168.4|2175.8|2169.8|2173.8|2167.8|24
1624362900000|2021-06-22 11:55:00|2174.1|2168.1|2171.4|2165.4|2174.5|2168.5|2171.4|2165.4|42
1624363200000|2021-06-22 12:00:00|2171.5|2165.5|2170|2164|2172.4|2166.4|2169.8|2163.8|39
1624363500000|2021-06-22 12:05:00|2170.1|2164.1|2170.9|2164.9|2172.6|2166.6|2170|2164|32
1624363800000|2021-06-22 12:10:00|2170.8|2164.8|2171.3|2165.3|2171.3|2165.3|2170.4|2164.4|20
1624364100000|2021-06-22 12:15:00|2171.4|2165.4|2171.3|2165.3|2172.4|2166.4|2170.4|2164.4|33
1624364400000|2021-06-22 12:20:00|2171.1|2165.1|2171.3|2165.3|2171.3|2165.3|2170.9|2164.9|7
1624364700000|2021-06-22 12:25:00|2171.1|2165.1|2168.6|2162.6|2171.6|2165.6|2168.4|2162.4|32
1624365000000|2021-06-22 12:30:00|2168.9|2162.9|2167.9|2161.9|2169.4|2163.4|2167.4|2161.4|34
1624365300000|2021-06-22 12:35:00|2167.6|2161.6|2168.5|2162.5|2169.6|2163.6|2167.4|2161.4|27
1624365600000|2021-06-22 12:40:00|2168.6|2162.6|2169.1|2163.1|2169.1|2163.1|2168.4|2162.4|11
1624365900000|2021-06-22 12:45:00|2168.8|2162.8|2168.9|2162.9|2169.1|2163.1|2168.4|2162.4|23
1624366200000|2021-06-22 12:50:00|2169.1|2163.1|2168.9|2162.9|2169.6|2163.6|2168.4|2162.4|22
1624366500000|2021-06-22 12:55:00|2169.1|2163.1|2169.1|2163.1|2172.1|2166.1|2168.5|2162.5|43
1624366800000|2021-06-22 13:00:00|2168.9|2162.9|2173.6|2167.6|2173.9|2167.9|2168.3|2162.3|134
1624367100000|2021-06-22 13:05:00|2173.9|2167.9|2178.3|2172.3|2178.3|2172.3|2173.9|2167.9|62
1624367400000|2021-06-22 13:10:00|2178.1|2172.1|2178.6|2172.6|2181.3|2175.3|2177.8|2171.8|86
1624367700000|2021-06-22 13:15:00|2178.4|2172.4|2177.1|2171.1|2179|2173|2175.6|2169.6|48
1624368000000|2021-06-22 13:20:00|2177.4|2171.4|2177.4|2171.4|2178.9|2172.9|2175.6|2169.6|52
1624368300000|2021-06-22 13:25:00|2177.9|2171.9|2173.8|2167.8|2178.9|2172.9|2173.6|2167.6|54
1624368600000|2021-06-22 13:30:00|2174|2168|2171.1|2165.1|2175.1|2169.1|2169.6|2163.6|77
1624368900000|2021-06-22 13:35:00|2170.9|2164.9|2172.9|2166.9|2173.1|2167.1|2168.9|2162.9|55
1624369200000|2021-06-22 13:40:00|2173.3|2167.3|2173.9|2167.9|2175|2169|2172.1|2166.1|48
1624369500000|2021-06-22 13:45:00|2174.5|2168.5|2174.9|2168.9|2175.1|2169.1|2173|2167|34
1624369800000|2021-06-22 13:50:00|2175.1|2169.1|2174|2168|2176.9|2170.9|2174|2168|50
1624370100000|2021-06-22 13:55:00|2173.9|2167.9|2170.6|2164.6|2173.9|2167.9|2170.4|2164.4|58
1624370400000|2021-06-22 14:00:00|2170.8|2164.8|2173.9|2167.9|2175.6|2169.6|2170.8|2164.8|48
1624370700000|2021-06-22 14:05:00|2174.1|2168.1|2174|2168|2176.8|2170.8|2174|2168|69
1624371000000|2021-06-22 14:10:00|2174.1|2168.1|2177.6|2171.6|2177.9|2171.9|2173.8|2167.8|69
1624371300000|2021-06-22 14:15:00|2177.4|2171.4|2178.1|2172.1|2179.9|2173.9|2177.4|2171.4|57
1624371600000|2021-06-22 14:20:00|2178.4|2172.4|2179.3|2173.3|2179.4|2173.4|2178.4|2172.4|23
1624371900000|2021-06-22 14:25:00|2178.9|2172.9|2178.4|2172.4|2180.6|2174.6|2178.4|2172.4|57
1624372200000|2021-06-22 14:30:00|2178.6|2172.6|2179.6|2173.6|2181.4|2175.4|2178.6|2172.6|53
1624372500000|2021-06-22 14:35:00|2179.4|2173.4|2174.4|2168.4|2179.6|2173.6|2174.4|2168.4|52
1624372800000|2021-06-22 14:40:00|2174.1|2168.1|2172.6|2166.6|2174.4|2168.4|2170.6|2164.6|50
1624373100000|2021-06-22 14:45:00|2172.5|2166.5|2171.1|2165.1|2172.5|2166.5|2169.9|2163.9|33
1624373400000|2021-06-22 14:50:00|2171.9|2165.9|2176.9|2170.9|2178|2172|2171.9|2165.9|62
1624373700000|2021-06-22 14:55:00|2177.1|2171.1|2176.4|2170.4|2178.5|2172.5|2175.4|2169.4|53
1624374000000|2021-06-22 15:00:00|2176.6|2170.6|2174.4|2168.4|2176.6|2170.6|2173.9|2167.9|51
1624374300000|2021-06-22 15:05:00|2174.1|2168.1|2171.9|2165.9|2174.6|2168.6|2171.4|2165.4|85
1624374600000|2021-06-22 15:10:00|2172.4|2166.4|2177.9|2171.9|2178.4|2172.4|2172.4|2166.4|95
1624374900000|2021-06-22 15:15:00|2178.1|2172.1|2175.4|2169.4|2181|2175|2173.1|2167.1|187
1624375200000|2021-06-22 15:20:00|2175.6|2169.6|2176.1|2170.1|2176.9|2170.9|2175.6|2169.6|33
1624375500000|2021-06-22 15:25:00|2176|2170|2175.6|2169.6|2176.9|2170.9|2175.1|2169.1|26
1624375800000|2021-06-22 15:30:00|2175.9|2169.9|2173.4|2167.4|2176.3|2170.3|2173.4|2167.4|56
1624376100000|2021-06-22 15:35:00|2173.5|2167.5|2176.1|2170.1|2176.1|2170.1|2173.5|2167.5|26
1624376400000|2021-06-22 15:40:00|2175.9|2169.9|2175.9|2169.9|2176.6|2170.6|2174.8|2168.8|39
1624376700000|2021-06-22 15:45:00|2175.8|2169.8|2175.4|2169.4|2176.1|2170.1|2174.6|2168.6|25
1624377000000|2021-06-22 15:50:00|2175.6|2169.6|2175.6|2169.6|2176.1|2170.1|2174.9|2168.9|18
1624377300000|2021-06-22 15:55:00|2176.1|2170.1|2176.3|2170.3|2177.3|2171.3|2175.6|2169.6|57
1624377600000|2021-06-22 16:00:00|2176.4|2170.4|2176.6|2170.6|2176.6|2170.6|2175.9|2169.9|25
1624377900000|2021-06-22 16:05:00|2176.5|2170.5|2178.6|2172.6|2178.8|2172.8|2176.1|2170.1|23
1624378200000|2021-06-22 16:10:00|2178.5|2172.5|2176.9|2170.9|2178.5|2172.5|2176.9|2170.9|4
1624378500000|2021-06-22 16:15:00|2176.4|2170.4|2175.1|2169.1|2176.4|2170.4|2173.4|2167.4|19
1624378800000|2021-06-22 16:20:00|2174.9|2168.9|2175.1|2169.1|2175.1|2169.1|2174.9|2168.9|2
1624379100000|2021-06-22 16:25:00|2174.5|2168.5|2175.6|2169.6|2175.6|2169.6|2174.5|2168.5|3
1624379400000|2021-06-22 16:30:00|2175.5|2169.5|2175.9|2169.9|2176.1|2170.1|2175.5|2169.5|4
1624379700000|2021-06-22 16:35:00|2175.6|2169.6|2175.9|2169.9|2175.9|2169.9|2174.6|2168.6|14
1624380000000|2021-06-22 16:40:00|2176.1|2170.1|2176.4|2170.4|2176.6|2170.6|2176.1|2170.1|6
1624380300000|2021-06-22 16:45:00|2176.1|2170.1|2176.4|2170.4|2176.4|2170.4|2175.4|2169.4|6
1624380600000|2021-06-22 16:50:00|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1624380900000|2021-06-22 16:55:00|2176|2170|2178.4|2172.4|2179|2173|2174.9|2168.9|24
1624406400000|2021-06-23 00:00:00|2179.3|2173.3|2179|2173|2179.3|2173.3|2179|2173|2
1624408500000|2021-06-23 00:35:00|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1624409700000|2021-06-23 00:55:00|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1624410000000|2021-06-23 01:00:00|2178.8|2172.8|2170.5|2164.5|2178.8|2172.8|2170.1|2164.1|30
1624410300000|2021-06-23 01:05:00|2170.1|2164.1|2168.6|2162.6|2170.1|2164.1|2167.8|2161.8|8
1624410600000|2021-06-23 01:10:00|2169.4|2163.4|2169.9|2163.9|2169.9|2163.9|2169.4|2163.4|5
1624410900000|2021-06-23 01:15:00|2169.5|2163.5|2169.3|2163.3|2169.5|2163.5|2169|2163|8
1624411200000|2021-06-23 01:20:00|2169.5|2163.5|2172.8|2166.8|2172.9|2166.9|2169.5|2163.5|17
1624411500000|2021-06-23 01:25:00|2173|2167|2173.3|2167.3|2173.5|2167.5|2172.5|2166.5|29
1624411800000|2021-06-23 01:30:00|2173|2167|2174.4|2168.4|2175.1|2169.1|2172.5|2166.5|22
1624412100000|2021-06-23 01:35:00|2174.5|2168.5|2174.3|2168.3|2175.5|2169.5|2173.5|2167.5|33
1624412400000|2021-06-23 01:40:00|2174.5|2168.5|2173.4|2167.4|2174.5|2168.5|2172.8|2166.8|19
1624412700000|2021-06-23 01:45:00|2172.9|2166.9|2172.3|2166.3|2172.9|2166.9|2172|2166|4
1624413000000|2021-06-23 01:50:00|2172.5|2166.5|2172.3|2166.3|2172.5|2166.5|2172.3|2166.3|2
1624413900000|2021-06-23 02:05:00|2172|2166|2171.8|2165.8|2172|2166|2171.8|2165.8|2
1624414200000|2021-06-23 02:10:00|2171|2165|2171.3|2165.3|2171.5|2165.5|2171|2165|4
1624414500000|2021-06-23 02:15:00|2171|2165|2171|2165|2171|2165|2171|2165|1
1624414800000|2021-06-23 02:20:00|2171.5|2165.5|2171.6|2165.6|2171.6|2165.6|2171.5|2165.5|2
1624415400000|2021-06-23 02:30:00|2171.8|2165.8|2173.3|2167.3|2174.3|2168.3|2171.3|2165.3|22
1624415700000|2021-06-23 02:35:00|2173.4|2167.4|2173.3|2167.3|2174.8|2168.8|2173.3|2167.3|10
1624416000000|2021-06-23 02:40:00|2173.6|2167.6|2173|2167|2174|2168|2172.5|2166.5|30
1624416300000|2021-06-23 02:45:00|2173.3|2167.3|2175.4|2169.4|2177.3|2171.3|2173.3|2167.3|55
1624416600000|2021-06-23 02:50:00|2175.6|2169.6|2174.3|2168.3|2175.6|2169.6|2174.3|2168.3|5
1624416900000|2021-06-23 02:55:00|2174|2168|2173.9|2167.9|2174.4|2168.4|2172.8|2166.8|41
1624417200000|2021-06-23 03:00:00|2174.1|2168.1|2175.1|2169.1|2175.9|2169.9|2173|2167|27
1624417500000|2021-06-23 03:05:00|2175.5|2169.5|2172.9|2166.9|2176.8|2170.8|2172.3|2166.3|82
1624417800000|2021-06-23 03:10:00|2173.3|2167.3|2173.4|2167.4|2173.4|2167.4|2172.8|2166.8|14
1624418100000|2021-06-23 03:15:00|2174.3|2168.3|2173.8|2167.8|2174.4|2168.4|2173.5|2167.5|16
1624418400000|2021-06-23 03:20:00|2174|2168|2173.5|2167.5|2174.8|2168.8|2173.4|2167.4|44
1624418700000|2021-06-23 03:25:00|2174.3|2168.3|2175.3|2169.3|2175.3|2169.3|2172.1|2166.1|38
1624419000000|2021-06-23 03:30:00|2175|2169|2175.8|2169.8|2175.8|2169.8|2174.6|2168.6|4
1624419300000|2021-06-23 03:35:00|2175.5|2169.5|2177.1|2171.1|2177.9|2171.9|2175.5|2169.5|11
1624419900000|2021-06-23 03:45:00|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1624420200000|2021-06-23 03:50:00|2176.6|2170.6|2177.1|2171.1|2177.1|2171.1|2176.6|2170.6|2
1624420500000|2021-06-23 03:55:00|2177.3|2171.3|2178.9|2172.9|2178.9|2172.9|2177.3|2171.3|3
1624421100000|2021-06-23 04:05:00|2179|2173|2179|2173|2179.1|2173.1|2179|2173|3
1624421400000|2021-06-23 04:10:00|2179.1|2173.1|2178.8|2172.8|2179.1|2173.1|2178.6|2172.6|4
1624422900000|2021-06-23 04:35:00|2179|2173|2179|2173|2179.3|2173.3|2179|2173|3
1624424400000|2021-06-23 05:00:00|2179.3|2173.3|2179.8|2173.8|2180.3|2174.3|2179.3|2173.3|4
1624424700000|2021-06-23 05:05:00|2179.5|2173.5|2178.9|2172.9|2179.5|2173.5|2178.9|2172.9|4
1624425000000|2021-06-23 05:10:00|2178.8|2172.8|2178.6|2172.6|2178.8|2172.8|2178.6|2172.6|2
1624425300000|2021-06-23 05:15:00|2178.4|2172.4|2178.9|2172.9|2178.9|2172.9|2176.8|2170.8|7
1624425600000|2021-06-23 05:20:00|2179|2173|2179|2173|2179|2173|2179|2173|1
1624425900000|2021-06-23 05:25:00|2178.6|2172.6|2178.9|2172.9|2178.9|2172.9|2178.6|2172.6|3
1624426200000|2021-06-23 05:30:00|2178.6|2172.6|2173.3|2167.3|2178.6|2172.6|2172.6|2166.6|45
1624426500000|2021-06-23 05:35:00|2173.4|2167.4|2172.3|2166.3|2174.8|2168.8|2172|2166|25
1624426800000|2021-06-23 05:40:00|2171.8|2165.8|2170.1|2164.1|2172.1|2166.1|2170.1|2164.1|38
1624427100000|2021-06-23 05:45:00|2169.8|2163.8|2170.5|2164.5|2170.8|2164.8|2168.4|2162.4|55
1624427400000|2021-06-23 05:50:00|2170.6|2164.6|2173.3|2167.3|2173.6|2167.6|2170.6|2164.6|15
1624427700000|2021-06-23 05:55:00|2173.4|2167.4|2172.5|2166.5|2173.4|2167.4|2172.1|2166.1|18
1624428000000|2021-06-23 06:00:00|2172.3|2166.3|2170|2164|2172.5|2166.5|2169.6|2163.6|37
1624428300000|2021-06-23 06:05:00|2169.9|2163.9|2171|2165|2171|2165|2169.3|2163.3|19
1624428600000|2021-06-23 06:10:00|2170.8|2164.8|2171|2165|2173.8|2167.8|2170|2164|27
1624428900000|2021-06-23 06:15:00|2170.6|2164.6|2170.4|2164.4|2171.1|2165.1|2169.6|2163.6|24
1624429200000|2021-06-23 06:20:00|2170.5|2164.5|2169.1|2163.1|2170.5|2164.5|2168.3|2162.3|18
1624429500000|2021-06-23 06:25:00|2168.8|2162.8|2169.8|2163.8|2169.8|2163.8|2168.1|2162.1|26
1624429800000|2021-06-23 06:30:00|2170.5|2164.5|2171.3|2165.3|2172|2166|2169.4|2163.4|48
1624430100000|2021-06-23 06:35:00|2171|2165|2172.5|2166.5|2173.5|2167.5|2171|2165|38
1624430400000|2021-06-23 06:40:00|2172.8|2166.8|2170.3|2164.3|2173.5|2167.5|2170|2164|30
1624430700000|2021-06-23 06:45:00|2170.6|2164.6|2170|2164|2172.8|2166.8|2169.5|2163.5|39
1624431000000|2021-06-23 06:50:00|2170.1|2164.1|2171.6|2165.6|2172.5|2166.5|2170.1|2164.1|18
1624431300000|2021-06-23 06:55:00|2172.3|2166.3|2173.6|2167.6|2173.9|2167.9|2171.6|2165.6|13
1624431600000|2021-06-23 07:00:00|2173.5|2167.5|2173|2167|2175.4|2169.4|2171.6|2165.6|32
1624431900000|2021-06-23 07:05:00|2172.8|2166.8|2171.1|2165.1|2172.9|2166.9|2170.6|2164.6|32
1624432200000|2021-06-23 07:10:00|2170.9|2164.9|2171.9|2165.9|2172.9|2166.9|2170.9|2164.9|21
1624432500000|2021-06-23 07:15:00|2171.6|2165.6|2175.1|2169.1|2175.6|2169.6|2170.9|2164.9|34
1624432800000|2021-06-23 07:20:00|2175.4|2169.4|2174.9|2168.9|2176.1|2170.1|2174.8|2168.8|14
1624433100000|2021-06-23 07:25:00|2174.6|2168.6|2174|2168|2175.4|2169.4|2173.8|2167.8|25
1624433400000|2021-06-23 07:30:00|2174.9|2168.9|2175.4|2169.4|2175.6|2169.6|2173.9|2167.9|24
1624433700000|2021-06-23 07:35:00|2175.1|2169.1|2175.1|2169.1|2175.6|2169.6|2175|2169|8
1624434000000|2021-06-23 07:40:00|2174.9|2168.9|2175.5|2169.5|2175.8|2169.8|2174.9|2168.9|11
1624434300000|2021-06-23 07:45:00|2175.6|2169.6|2180.8|2174.8|2181|2175|2175.6|2169.6|23
1624434600000|2021-06-23 07:50:00|2180.9|2174.9|2178.9|2172.9|2181.5|2175.5|2178.1|2172.1|17
1624434900000|2021-06-23 07:55:00|2179.1|2173.1|2181.6|2175.6|2181.6|2175.6|2179.1|2173.1|18
1624435200000|2021-06-23 08:00:00|2181.9|2175.9|2180.9|2174.9|2185.1|2179.1|2180.9|2174.9|24
1624435500000|2021-06-23 08:05:00|2180.8|2174.8|2180.8|2174.8|2181.5|2175.5|2180.4|2174.4|13
1624435800000|2021-06-23 08:10:00|2180.9|2174.9|2181.6|2175.6|2181.9|2175.9|2180.4|2174.4|13
1624436100000|2021-06-23 08:15:00|2181.8|2175.8|2185.1|2179.1|2185.4|2179.4|2181.8|2175.8|24
1624436400000|2021-06-23 08:20:00|2185|2179|2184.1|2178.1|2185|2179|2183.5|2177.5|10
1624436700000|2021-06-23 08:25:00|2184.3|2178.3|2182.1|2176.1|2184.9|2178.9|2181.9|2175.9|26
1624437000000|2021-06-23 08:30:00|2181.9|2175.9|2180.6|2174.6|2182|2176|2180.5|2174.5|11
1624437300000|2021-06-23 08:35:00|2180.4|2174.4|2180.4|2174.4|2180.9|2174.9|2180.1|2174.1|11
1624437600000|2021-06-23 08:40:00|2180.6|2174.6|2180.9|2174.9|2182.4|2176.4|2180.6|2174.6|14
1624437900000|2021-06-23 08:45:00|2180.8|2174.8|2180.9|2174.9|2181.9|2175.9|2180.5|2174.5|10
1624438200000|2021-06-23 08:50:00|2180.6|2174.6|2179.4|2173.4|2180.6|2174.6|2179.4|2173.4|9
1624438500000|2021-06-23 08:55:00|2179.6|2173.6|2179.9|2173.9|2179.9|2173.9|2179.6|2173.6|2
1624438800000|2021-06-23 09:00:00|2179.8|2173.8|2179.6|2173.6|2179.8|2173.8|2179.4|2173.4|4
1624439100000|2021-06-23 09:05:00|2180.1|2174.1|2179.6|2173.6|2180.1|2174.1|2179.6|2173.6|2
1624439400000|2021-06-23 09:10:00|2179.5|2173.5|2178.9|2172.9|2179.5|2173.5|2178.6|2172.6|5
1624439700000|2021-06-23 09:15:00|2179.1|2173.1|2179.3|2173.3|2179.5|2173.5|2178.6|2172.6|15
1624440000000|2021-06-23 09:20:00|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2178.9|2172.9|8
1624440300000|2021-06-23 09:25:00|2179.6|2173.6|2180.1|2174.1|2180.5|2174.5|2179.6|2173.6|11
1624440600000|2021-06-23 09:30:00|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2179.8|2173.8|7
1624440900000|2021-06-23 09:35:00|2180.5|2174.5|2181.1|2175.1|2182.1|2176.1|2180.5|2174.5|11
1624441200000|2021-06-23 09:40:00|2181|2175|2181|2175|2181.4|2175.4|2180.6|2174.6|13
1624441500000|2021-06-23 09:45:00|2181.1|2175.1|2180.9|2174.9|2181.9|2175.9|2180.9|2174.9|11
1624441800000|2021-06-23 09:50:00|2181.1|2175.1|2181.4|2175.4|2181.4|2175.4|2180.6|2174.6|6
1624442100000|2021-06-23 09:55:00|2181.9|2175.9|2184.6|2178.6|2184.6|2178.6|2181.9|2175.9|7
1624442400000|2021-06-23 10:00:00|2184.9|2178.9|2185.1|2179.1|2185.1|2179.1|2184.9|2178.9|2
1624442700000|2021-06-23 10:05:00|2184.9|2178.9|2183.8|2177.8|2184.9|2178.9|2183.4|2177.4|9
1624443000000|2021-06-23 10:10:00|2183.9|2177.9|2184.6|2178.6|2185.1|2179.1|2183.9|2177.9|10
1624443300000|2021-06-23 10:15:00|2184.4|2178.4|2181.6|2175.6|2184.6|2178.6|2181.5|2175.5|15
1624443600000|2021-06-23 10:20:00|2181.5|2175.5|2182.4|2176.4|2182.4|2176.4|2181.4|2175.4|5
1624443900000|2021-06-23 10:25:00|2182.8|2176.8|2182.6|2176.6|2182.8|2176.8|2182.4|2176.4|3
1624444200000|2021-06-23 10:30:00|2183|2177|2181.8|2175.8|2183|2177|2181.8|2175.8|8
1624444500000|2021-06-23 10:35:00|2181.6|2175.6|2180.9|2174.9|2181.6|2175.6|2180.6|2174.6|8
1624444800000|2021-06-23 10:40:00|2180.6|2174.6|2180.6|2174.6|2180.9|2174.9|2180.6|2174.6|6
1624445100000|2021-06-23 10:45:00|2180.8|2174.8|2182.4|2176.4|2182.4|2176.4|2180.8|2174.8|6
1624445400000|2021-06-23 10:50:00|2182.3|2176.3|2182.3|2176.3|2182.6|2176.6|2182.1|2176.1|6
1624445700000|2021-06-23 10:55:00|2182.5|2176.5|2183.4|2177.4|2184.4|2178.4|2182.5|2176.5|16
1624446000000|2021-06-23 11:00:00|2183.6|2177.6|2184.3|2178.3|2185.4|2179.4|2183.5|2177.5|12
1624446300000|2021-06-23 11:05:00|2184.1|2178.1|2183.9|2177.9|2185.1|2179.1|2183.6|2177.6|11
1624446600000|2021-06-23 11:10:00|2183.6|2177.6|2181.5|2175.5|2183.6|2177.6|2180.9|2174.9|23
1624446900000|2021-06-23 11:15:00|2181.3|2175.3|2183.5|2177.5|2183.8|2177.8|2181.3|2175.3|18
1624447200000|2021-06-23 11:20:00|2183.6|2177.6|2182.5|2176.5|2184.1|2178.1|2182.1|2176.1|13
1624447500000|2021-06-23 11:25:00|2182.6|2176.6|2184.3|2178.3|2184.3|2178.3|2182.5|2176.5|17
1624447800000|2021-06-23 11:30:00|2184.1|2178.1|2184.5|2178.5|2184.6|2178.6|2183.8|2177.8|9
1624448100000|2021-06-23 11:35:00|2184.6|2178.6|2184.9|2178.9|2185|2179|2184.5|2178.5|10
1624448400000|2021-06-23 11:40:00|2184.8|2178.8|2184|2178|2184.8|2178.8|2180.1|2174.1|42
1624448700000|2021-06-23 11:45:00|2183.9|2177.9|2187.6|2181.6|2187.6|2181.6|2182.8|2176.8|90
1624449000000|2021-06-23 11:50:00|2187.8|2181.8|2186.6|2180.6|2187.8|2181.8|2184.9|2178.9|28
1624449300000|2021-06-23 11:55:00|2186.4|2180.4|2184.1|2178.1|2186.4|2180.4|2183.4|2177.4|37
1624449600000|2021-06-23 12:00:00|2183.9|2177.9|2182.4|2176.4|2183.9|2177.9|2181.6|2175.6|36
1624449900000|2021-06-23 12:05:00|2182.6|2176.6|2183.1|2177.1|2183.9|2177.9|2182.6|2176.6|9
1624450200000|2021-06-23 12:10:00|2182.9|2176.9|2184.4|2178.4|2185.1|2179.1|2182.9|2176.9|29
1624450500000|2021-06-23 12:15:00|2184.1|2178.1|2185.1|2179.1|2185.9|2179.9|2183.9|2177.9|36
1624450800000|2021-06-23 12:20:00|2185.4|2179.4|2187.9|2181.9|2188.4|2182.4|2185.4|2179.4|33
1624451100000|2021-06-23 12:25:00|2188.1|2182.1|2186.5|2180.5|2188.4|2182.4|2186.5|2180.5|18
1624451400000|2021-06-23 12:30:00|2186.6|2180.6|2185.1|2179.1|2186.9|2180.9|2185|2179|25
1624451700000|2021-06-23 12:35:00|2185.4|2179.4|2184.9|2178.9|2186.8|2180.8|2184.9|2178.9|14
1624452000000|2021-06-23 12:40:00|2184.8|2178.8|2185.1|2179.1|2185.9|2179.9|2184.8|2178.8|11
1624452300000|2021-06-23 12:45:00|2185.3|2179.3|2179.8|2173.8|2186.1|2180.1|2178.9|2172.9|56
1624452600000|2021-06-23 12:50:00|2179.5|2173.5|2181.8|2175.8|2181.8|2175.8|2179.4|2173.4|20
1624452900000|2021-06-23 12:55:00|2181.9|2175.9|2186.6|2180.6|2187.1|2181.1|2181.9|2175.9|28
1624453200000|2021-06-23 13:00:00|2185.9|2179.9|2185.5|2179.5|2186.6|2180.6|2183.1|2177.1|66
1624453500000|2021-06-23 13:05:00|2185.6|2179.6|2184.4|2178.4|2187.1|2181.1|2183.6|2177.6|48
1624453800000|2021-06-23 13:10:00|2184.3|2178.3|2184.6|2178.6|2186.5|2180.5|2184.3|2178.3|28
1624454100000|2021-06-23 13:15:00|2184.9|2178.9|2185.5|2179.5|2187|2181|2184.4|2178.4|43
1624454400000|2021-06-23 13:20:00|2185.1|2179.1|2185.1|2179.1|2187.4|2181.4|2184.8|2178.8|49
1624454700000|2021-06-23 13:25:00|2184.9|2178.9|2183.4|2177.4|2185.9|2179.9|2182.9|2176.9|34
1624455000000|2021-06-23 13:30:00|2184.1|2178.1|2188.4|2182.4|2188.4|2182.4|2182.6|2176.6|63
1624455300000|2021-06-23 13:35:00|2188.6|2182.6|2189.5|2183.5|2190.1|2184.1|2188.4|2182.4|33
1624455600000|2021-06-23 13:40:00|2189.6|2183.6|2187.9|2181.9|2190|2184|2187.5|2181.5|56
1624455900000|2021-06-23 13:45:00|2188|2182|2190.6|2184.6|2190.6|2184.6|2188|2182|50
1624456200000|2021-06-23 13:50:00|2190.4|2184.4|2190.6|2184.6|2192.1|2186.1|2190.1|2184.1|48
1624456500000|2021-06-23 13:55:00|2190.9|2184.9|2190.5|2184.5|2191.1|2185.1|2190.4|2184.4|37
1624456800000|2021-06-23 14:00:00|2190.6|2184.6|2188.6|2182.6|2191.1|2185.1|2188.6|2182.6|35
1624457100000|2021-06-23 14:05:00|2188.5|2182.5|2185.4|2179.4|2189.1|2183.1|2184.4|2178.4|30
1624457400000|2021-06-23 14:10:00|2185.6|2179.6|2187|2181|2187|2181|2184.8|2178.8|19
1624457700000|2021-06-23 14:15:00|2187.1|2181.1|2191.6|2185.6|2192|2186|2187.1|2181.1|33
1624458000000|2021-06-23 14:20:00|2191.5|2185.5|2194.3|2188.3|2194.6|2188.6|2191.5|2185.5|20
1624458300000|2021-06-23 14:25:00|2194.1|2188.1|2193.4|2187.4|2194.8|2188.8|2193.1|2187.1|37
1624458600000|2021-06-23 14:30:00|2193.5|2187.5|2194.6|2188.6|2194.9|2188.9|2193.5|2187.5|19
1624458900000|2021-06-23 14:35:00|2194.8|2188.8|2195.1|2189.1|2195.1|2189.1|2194.4|2188.4|14
1624459200000|2021-06-23 14:40:00|2195|2189|2194.6|2188.6|2195.4|2189.4|2194.5|2188.5|19
1624459500000|2021-06-23 14:45:00|2194.4|2188.4|2193.5|2187.5|2194.4|2188.4|2192.6|2186.6|11
1624459800000|2021-06-23 14:50:00|2193.4|2187.4|2192.4|2186.4|2194.3|2188.3|2191.4|2185.4|40
1624460100000|2021-06-23 14:55:00|2192.3|2186.3|2192.3|2186.3|2195.4|2189.4|2191.6|2185.6|39
1624460400000|2021-06-23 15:00:00|2192.1|2186.1|2191.6|2185.6|2193.4|2187.4|2191.1|2185.1|33
1624460700000|2021-06-23 15:05:00|2191.8|2185.8|2190.4|2184.4|2192.3|2186.3|2189.4|2183.4|22
1624461000000|2021-06-23 15:10:00|2190.6|2184.6|2191.8|2185.8|2194|2188|2190.4|2184.4|49
1624461300000|2021-06-23 15:15:00|2192.1|2186.1|2197.4|2191.4|2197.6|2191.6|2192.1|2186.1|167
1624461600000|2021-06-23 15:20:00|2197.1|2191.1|2197.1|2191.1|2197.4|2191.4|2196.4|2190.4|17
1624461900000|2021-06-23 15:25:00|2197.3|2191.3|2195.9|2189.9|2197.4|2191.4|2195.9|2189.9|17
1624462200000|2021-06-23 15:30:00|2195.5|2189.5|2194.9|2188.9|2196.1|2190.1|2194.8|2188.8|22
1624462500000|2021-06-23 15:35:00|2194.8|2188.8|2193|2187|2194.8|2188.8|2192.1|2186.1|14
1624462800000|2021-06-23 15:40:00|2193.3|2187.3|2194.9|2188.9|2195.1|2189.1|2193.3|2187.3|35
1624463100000|2021-06-23 15:45:00|2194.8|2188.8|2194.6|2188.6|2194.9|2188.9|2194.3|2188.3|19
1624463400000|2021-06-23 15:50:00|2194.4|2188.4|2193.4|2187.4|2194.6|2188.6|2193.1|2187.1|10
1624463700000|2021-06-23 15:55:00|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|1
1624464000000|2021-06-23 16:00:00|2193.6|2187.6|2193.3|2187.3|2194|2188|2192.3|2186.3|14
1624464300000|2021-06-23 16:05:00|2193.5|2187.5|2194.3|2188.3|2194.3|2188.3|2193.5|2187.5|9
1624464600000|2021-06-23 16:10:00|2194.4|2188.4|2192.9|2186.9|2194.4|2188.4|2192.9|2186.9|5
1624464900000|2021-06-23 16:15:00|2192.6|2186.6|2191.6|2185.6|2192.6|2186.6|2191.6|2185.6|4
1624465200000|2021-06-23 16:20:00|2191.9|2185.9|2191.6|2185.6|2192.4|2186.4|2191.6|2185.6|4
1624465500000|2021-06-23 16:25:00|2191.9|2185.9|2191.8|2185.8|2191.9|2185.9|2191.6|2185.6|3
1624465800000|2021-06-23 16:30:00|2191|2185|2191.1|2185.1|2191.4|2185.4|2190.9|2184.9|4
1624466100000|2021-06-23 16:35:00|2191.4|2185.4|2193.4|2187.4|2193.6|2187.6|2191.4|2185.4|12
1624466400000|2021-06-23 16:40:00|2193.6|2187.6|2194.6|2188.6|2194.6|2188.6|2193.6|2187.6|15
1624466700000|2021-06-23 16:45:00|2194.5|2188.5|2194.6|2188.6|2194.6|2188.6|2194.5|2188.5|2
1624467000000|2021-06-23 16:50:00|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1624467300000|2021-06-23 16:55:00|2194.6|2188.6|2196.9|2190.9|2197.5|2191.5|2193.4|2187.4|24
1624492800000|2021-06-24 00:00:00|2193.5|2187.5|2193|2187|2193.5|2187.5|2193|2187|3
1624494600000|2021-06-24 00:30:00|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1624494900000|2021-06-24 00:35:00|2193|2187|2193|2187|2193|2187|2193|2187|1
1624495200000|2021-06-24 00:40:00|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1624496400000|2021-06-24 01:00:00|2193|2187|2192|2186|2193|2187|2192|2186|5
1624496700000|2021-06-24 01:05:00|2191.5|2185.5|2188.8|2182.8|2191.5|2185.5|2188.8|2182.8|12
1624497000000|2021-06-24 01:10:00|2188.5|2182.5|2186.3|2180.3|2188.5|2182.5|2186.3|2180.3|9
1624497300000|2021-06-24 01:15:00|2186.5|2180.5|2186.8|2180.8|2187.8|2181.8|2186.4|2180.4|11
1624497600000|2021-06-24 01:20:00|2187|2181|2187.8|2181.8|2189.6|2183.6|2187|2181|15
1624497900000|2021-06-24 01:25:00|2188|2182|2189.5|2183.5|2189.6|2183.6|2188|2182|7
1624498200000|2021-06-24 01:30:00|2188.8|2182.8|2188.4|2182.4|2188.8|2182.8|2187.3|2181.3|38
1624498500000|2021-06-24 01:35:00|2188.5|2182.5|2188.8|2182.8|2188.8|2182.8|2188.5|2182.5|5
1624498800000|2021-06-24 01:40:00|2188.5|2182.5|2186.3|2180.3|2188.8|2182.8|2185.8|2179.8|45
1624499100000|2021-06-24 01:45:00|2186.4|2180.4|2186.9|2180.9|2187.8|2181.8|2186.4|2180.4|21
1624499400000|2021-06-24 01:50:00|2187|2181|2189|2183|2189.4|2183.4|2187|2181|11
1624499700000|2021-06-24 01:55:00|2188.8|2182.8|2188.8|2182.8|2189.3|2183.3|2188.5|2182.5|12
1624500000000|2021-06-24 02:00:00|2188.9|2182.9|2188.1|2182.1|2188.9|2182.9|2188|2182|21
1624500300000|2021-06-24 02:05:00|2188.5|2182.5|2186.8|2180.8|2188.9|2182.9|2185.9|2179.9|63
1624500600000|2021-06-24 02:10:00|2186|2180|2184.5|2178.5|2186.5|2180.5|2183.8|2177.8|52
1624500900000|2021-06-24 02:15:00|2184.8|2178.8|2185.4|2179.4|2185.4|2179.4|2184.8|2178.8|6
1624501500000|2021-06-24 02:25:00|2185.3|2179.3|2185|2179|2185.4|2179.4|2184.8|2178.8|7
1624501800000|2021-06-24 02:30:00|2184.8|2178.8|2183.8|2177.8|2184.8|2178.8|2182.8|2176.8|42
1624502100000|2021-06-24 02:35:00|2183.5|2177.5|2185|2179|2185|2179|2183.5|2177.5|61
1624502400000|2021-06-24 02:40:00|2184.8|2178.8|2184.8|2178.8|2185|2179|2183.6|2177.6|79
1624502700000|2021-06-24 02:45:00|2184.5|2178.5|2184.3|2178.3|2184.5|2178.5|2183.6|2177.6|16
1624503000000|2021-06-24 02:50:00|2184|2178|2185.3|2179.3|2186|2180|2183.5|2177.5|41
1624503300000|2021-06-24 02:55:00|2185|2179|2185|2179|2187.3|2181.3|2184.9|2178.9|23
1624503600000|2021-06-24 03:00:00|2185.3|2179.3|2185.5|2179.5|2185.8|2179.8|2184.5|2178.5|15
1624503900000|2021-06-24 03:05:00|2185.3|2179.3|2187.6|2181.6|2189.1|2183.1|2185.3|2179.3|58
1624504200000|2021-06-24 03:10:00|2187.3|2181.3|2187.1|2181.1|2187.3|2181.3|2186.3|2180.3|23
1624504500000|2021-06-24 03:15:00|2186.9|2180.9|2186.5|2180.5|2188.5|2182.5|2184.6|2178.6|76
1624504800000|2021-06-24 03:20:00|2187|2181|2186|2180|2187|2181|2184.4|2178.4|28
1624505100000|2021-06-24 03:25:00|2185.6|2179.6|2185.3|2179.3|2185.6|2179.6|2183.9|2177.9|55
1624505400000|2021-06-24 03:30:00|2185.5|2179.5|2187.1|2181.1|2187.1|2181.1|2185.5|2179.5|10
1624505700000|2021-06-24 03:35:00|2186.9|2180.9|2185.3|2179.3|2186.9|2180.9|2184.9|2178.9|11
1624506900000|2021-06-24 03:55:00|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1624507200000|2021-06-24 04:00:00|2185.5|2179.5|2185.6|2179.6|2185.6|2179.6|2185.5|2179.5|2
1624509600000|2021-06-24 04:40:00|2185.3|2179.3|2184.4|2178.4|2185.3|2179.3|2184.3|2178.3|10
1624509900000|2021-06-24 04:45:00|2184.5|2178.5|2185.3|2179.3|2185.3|2179.3|2184.5|2178.5|3
1624510200000|2021-06-24 04:50:00|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1624511100000|2021-06-24 05:05:00|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1624512000000|2021-06-24 05:20:00|2185.8|2179.8|2185.9|2179.9|2185.9|2179.9|2185.8|2179.8|2
1624512600000|2021-06-24 05:30:00|2185.5|2179.5|2184.4|2178.4|2185.5|2179.5|2183|2177|100
1624512900000|2021-06-24 05:35:00|2184.5|2178.5|2184.9|2178.9|2185.3|2179.3|2184.1|2178.1|21
1624513200000|2021-06-24 05:40:00|2184.8|2178.8|2184|2178|2184.9|2178.9|2183.3|2177.3|49
1624513500000|2021-06-24 05:45:00|2184.3|2178.3|2184.3|2178.3|2184.6|2178.6|2182.8|2176.8|28
1624513800000|2021-06-24 05:50:00|2183.8|2177.8|2185|2179|2186|2180|2183.5|2177.5|22
1624514100000|2021-06-24 05:55:00|2184.9|2178.9|2185.5|2179.5|2186.3|2180.3|2184.5|2178.5|69
1624514400000|2021-06-24 06:00:00|2185.9|2179.9|2184.8|2178.8|2185.9|2179.9|2184|2178|26
1624514700000|2021-06-24 06:05:00|2184.9|2178.9|2184.8|2178.8|2186|2180|2184.3|2178.3|33
1624515000000|2021-06-24 06:10:00|2184.6|2178.6|2184.8|2178.8|2185|2179|2184.1|2178.1|17
1624515300000|2021-06-24 06:15:00|2184.9|2178.9|2184.5|2178.5|2185.5|2179.5|2184.5|2178.5|37
1624515600000|2021-06-24 06:20:00|2184.9|2178.9|2186.8|2180.8|2186.8|2180.8|2184.5|2178.5|86
1624515900000|2021-06-24 06:25:00|2186.5|2180.5|2187.6|2181.6|2188.4|2182.4|2186.3|2180.3|36
1624516200000|2021-06-24 06:30:00|2187.8|2181.8|2189|2183|2189.3|2183.3|2187.8|2181.8|22
1624516500000|2021-06-24 06:35:00|2189.1|2183.1|2191.3|2185.3|2191.5|2185.5|2189.1|2183.1|26
1624516800000|2021-06-24 06:40:00|2191.5|2185.5|2193.3|2187.3|2193.3|2187.3|2190.8|2184.8|62
1624517100000|2021-06-24 06:45:00|2193|2187|2193|2187|2193.5|2187.5|2192.4|2186.4|19
1624517400000|2021-06-24 06:50:00|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|1
1624517700000|2021-06-24 06:55:00|2192.6|2186.6|2192.5|2186.5|2193.6|2187.6|2192.1|2186.1|20
1624518000000|2021-06-24 07:00:00|2193.1|2187.1|2195.4|2189.4|2195.4|2189.4|2193.1|2187.1|42
1624518300000|2021-06-24 07:05:00|2195.5|2189.5|2194.6|2188.6|2197.1|2191.1|2194.6|2188.6|23
1624518600000|2021-06-24 07:10:00|2194.9|2188.9|2195.1|2189.1|2196.3|2190.3|2194.9|2188.9|12
1624518900000|2021-06-24 07:15:00|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|1
1624519200000|2021-06-24 07:20:00|2195.6|2189.6|2195.4|2189.4|2195.6|2189.6|2194.9|2188.9|5
1624519500000|2021-06-24 07:25:00|2195.6|2189.6|2198.4|2192.4|2198.8|2192.8|2195.6|2189.6|33
1624519800000|2021-06-24 07:30:00|2198.3|2192.3|2198.9|2192.9|2198.9|2192.9|2196.3|2190.3|59
1624520100000|2021-06-24 07:35:00|2199.3|2193.3|2200.9|2194.9|2200.9|2194.9|2198.9|2192.9|28
1624520400000|2021-06-24 07:40:00|2200.8|2194.8|2201.8|2195.8|2201.8|2195.8|2200.8|2194.8|51
1624520700000|2021-06-24 07:45:00|2201.9|2195.9|2202|2196|2202.1|2196.1|2201.6|2195.6|8
1624521000000|2021-06-24 07:50:00|2202.1|2196.1|2203.9|2197.9|2204|2198|2202.1|2196.1|20
1624521300000|2021-06-24 07:55:00|2203.6|2197.6|2203.1|2197.1|2203.9|2197.9|2202.6|2196.6|27
1624521600000|2021-06-24 08:00:00|2203.9|2197.9|2201.9|2195.9|2204.1|2198.1|2200.1|2194.1|35
1624521900000|2021-06-24 08:05:00|2202.1|2196.1|2203.9|2197.9|2204.1|2198.1|2202.1|2196.1|17
1624522200000|2021-06-24 08:10:00|2204.1|2198.1|2205.4|2199.4|2205.4|2199.4|2203.9|2197.9|11
1624522500000|2021-06-24 08:15:00|2206.8|2200.8|2209.6|2203.6|2209.6|2203.6|2206.6|2200.6|11
1624522800000|2021-06-24 08:20:00|2209.5|2203.5|2210.6|2204.6|2211.6|2205.6|2209.5|2203.5|27
1624523100000|2021-06-24 08:25:00|2210.5|2204.5|2210.6|2204.6|2210.6|2204.6|2210.5|2204.5|4
1624523400000|2021-06-24 08:30:00|2210|2204|2209.5|2203.5|2210|2204|2208.6|2202.6|17
1624523700000|2021-06-24 08:35:00|2209.6|2203.6|2209.8|2203.8|2210.4|2204.4|2209|2203|9
1624524000000|2021-06-24 08:40:00|2209.9|2203.9|2209.8|2203.8|2210.4|2204.4|2209.1|2203.1|11
1624524300000|2021-06-24 08:45:00|2209.6|2203.6|2209.5|2203.5|2209.8|2203.8|2208.8|2202.8|17
1624524600000|2021-06-24 08:50:00|2209.6|2203.6|2209.3|2203.3|2210.4|2204.4|2209|2203|16
1624524900000|2021-06-24 08:55:00|2209.4|2203.4|2207.4|2201.4|2209.6|2203.6|2207.4|2201.4|12
1624525200000|2021-06-24 09:00:00|2207.1|2201.1|2204.6|2198.6|2207.1|2201.1|2202.9|2196.9|24
1624525500000|2021-06-24 09:05:00|2203.9|2197.9|2205.6|2199.6|2206.3|2200.3|2203.4|2197.4|15
1624525800000|2021-06-24 09:10:00|2204.4|2198.4|2201.8|2195.8|2205.6|2199.6|2201.4|2195.4|25
1624526100000|2021-06-24 09:15:00|2201.6|2195.6|2198.6|2192.6|2201.6|2195.6|2198.4|2192.4|19
1624526400000|2021-06-24 09:20:00|2198.4|2192.4|2200.1|2194.1|2200.5|2194.5|2198.4|2192.4|10
1624526700000|2021-06-24 09:25:00|2200.8|2194.8|2201.6|2195.6|2202.4|2196.4|2199.9|2193.9|22
1624527000000|2021-06-24 09:30:00|2201.9|2195.9|2203|2197|2203.1|2197.1|2201.9|2195.9|10
1624527300000|2021-06-24 09:35:00|2203.8|2197.8|2206.5|2200.5|2206.8|2200.8|2203.8|2197.8|9
1624527600000|2021-06-24 09:40:00|2206.6|2200.6|2204.4|2198.4|2206.6|2200.6|2203.9|2197.9|9
1624527900000|2021-06-24 09:45:00|2204.9|2198.9|2203.3|2197.3|2204.9|2198.9|2202.9|2196.9|9
1624528200000|2021-06-24 09:50:00|2203.4|2197.4|2203.1|2197.1|2203.9|2197.9|2202.6|2196.6|10
1624528500000|2021-06-24 09:55:00|2203.5|2197.5|2203.9|2197.9|2204.5|2198.5|2203.5|2197.5|9
1624528800000|2021-06-24 10:00:00|2204.3|2198.3|2205.5|2199.5|2205.5|2199.5|2204.3|2198.3|8
1624529100000|2021-06-24 10:05:00|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2204.8|2198.8|5
1624529400000|2021-06-24 10:10:00|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2204.6|2198.6|6
1624529700000|2021-06-24 10:15:00|2205.3|2199.3|2207.6|2201.6|2207.6|2201.6|2205.3|2199.3|6
1624530000000|2021-06-24 10:20:00|2207.5|2201.5|2207.9|2201.9|2207.9|2201.9|2207.1|2201.1|12
1624530300000|2021-06-24 10:25:00|2208|2202|2209.1|2203.1|2209.4|2203.4|2208|2202|19
1624530600000|2021-06-24 10:30:00|2209|2203|2207.5|2201.5|2209|2203|2207.3|2201.3|10
1624530900000|2021-06-24 10:35:00|2207.8|2201.8|2210.6|2204.6|2211.6|2205.6|2207.8|2201.8|17
1624531200000|2021-06-24 10:40:00|2209.9|2203.9|2209.1|2203.1|2209.9|2203.9|2209.1|2203.1|5
1624531500000|2021-06-24 10:45:00|2209.3|2203.3|2209.3|2203.3|2209.9|2203.9|2208.9|2202.9|11
1624531800000|2021-06-24 10:50:00|2209.4|2203.4|2209.5|2203.5|2209.6|2203.6|2209.4|2203.4|4
1624532100000|2021-06-24 10:55:00|2209.4|2203.4|2207.4|2201.4|2209.4|2203.4|2207.3|2201.3|10
1624532400000|2021-06-24 11:00:00|2207.9|2201.9|2210.4|2204.4|2211.1|2205.1|2207.6|2201.6|34
1624532700000|2021-06-24 11:05:00|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2209.5|2203.5|6
1624533000000|2021-06-24 11:10:00|2209.9|2203.9|2208.4|2202.4|2209.9|2203.9|2208.4|2202.4|8
1624533300000|2021-06-24 11:15:00|2208.6|2202.6|2207.9|2201.9|2208.6|2202.6|2207.4|2201.4|11
1624533600000|2021-06-24 11:20:00|2207.8|2201.8|2208|2202|2208.6|2202.6|2207.8|2201.8|20
1624533900000|2021-06-24 11:25:00|2208.1|2202.1|2205.9|2199.9|2208.4|2202.4|2205.6|2199.6|26
1624534200000|2021-06-24 11:30:00|2205.8|2199.8|2207.4|2201.4|2207.4|2201.4|2205.1|2199.1|28
1624534500000|2021-06-24 11:35:00|2207.1|2201.1|2207|2201|2207.1|2201.1|2206|2200|12
1624534800000|2021-06-24 11:40:00|2207.4|2201.4|2209.9|2203.9|2209.9|2203.9|2207.4|2201.4|8
1624535100000|2021-06-24 11:45:00|2209.4|2203.4|2211.4|2205.4|2212.4|2206.4|2208.5|2202.5|50
1624535400000|2021-06-24 11:50:00|2211.6|2205.6|2210.1|2204.1|2212.5|2206.5|2209.9|2203.9|29
1624535700000|2021-06-24 11:55:00|2210.4|2204.4|2210.1|2204.1|2211.4|2205.4|2209.9|2203.9|18
1624536000000|2021-06-24 12:00:00|2210.4|2204.4|2210|2204|2210.8|2204.8|2209.3|2203.3|26
1624536300000|2021-06-24 12:05:00|2210.3|2204.3|2210.4|2204.4|2210.4|2204.4|2209.4|2203.4|10
1624536600000|2021-06-24 12:10:00|2210.5|2204.5|2211.4|2205.4|2211.4|2205.4|2210.1|2204.1|15
1624536900000|2021-06-24 12:15:00|2211.1|2205.1|2211.6|2205.6|2212.1|2206.1|2209.6|2203.6|21
1624537200000|2021-06-24 12:20:00|2211.4|2205.4|2211|2205|2211.4|2205.4|2210.8|2204.8|11
1624537500000|2021-06-24 12:25:00|2211.1|2205.1|2212.9|2206.9|2212.9|2206.9|2211.1|2205.1|12
1624537800000|2021-06-24 12:30:00|2212.4|2206.4|2211.4|2205.4|2212.4|2206.4|2210.9|2204.9|19
1624538100000|2021-06-24 12:35:00|2211|2205|2209.5|2203.5|2211.6|2205.6|2209.1|2203.1|23
1624538400000|2021-06-24 12:40:00|2209.4|2203.4|2208.9|2202.9|2209.4|2203.4|2208.6|2202.6|10
1624538700000|2021-06-24 12:45:00|2209.1|2203.1|2209.3|2203.3|2210.1|2204.1|2208.6|2202.6|29
1624539000000|2021-06-24 12:50:00|2209.4|2203.4|2209.6|2203.6|2210.4|2204.4|2209.1|2203.1|27
1624539300000|2021-06-24 12:55:00|2209.8|2203.8|2208.9|2202.9|2211.8|2205.8|2208.9|2202.9|31
1624539600000|2021-06-24 13:00:00|2208.8|2202.8|2209.4|2203.4|2209.8|2203.8|2204.6|2198.6|121
1624539900000|2021-06-24 13:05:00|2209.6|2203.6|2208.6|2202.6|2210.8|2204.8|2206.6|2200.6|84
1624540200000|2021-06-24 13:10:00|2208.5|2202.5|2209.1|2203.1|2210.9|2204.9|2207.4|2201.4|76
1624540500000|2021-06-24 13:15:00|2209.4|2203.4|2207.5|2201.5|2210.4|2204.4|2207.3|2201.3|54
1624540800000|2021-06-24 13:20:00|2207.3|2201.3|2210.1|2204.1|2210.1|2204.1|2207.3|2201.3|22
1624541100000|2021-06-24 13:25:00|2209.9|2203.9|2211|2205|2211|2205|2209.4|2203.4|16
1624541400000|2021-06-24 13:30:00|2210.9|2204.9|2211.8|2205.8|2212.1|2206.1|2209.9|2203.9|44
1624541700000|2021-06-24 13:35:00|2211.6|2205.6|2211.9|2205.9|2212|2206|2211.6|2205.6|7
1624542000000|2021-06-24 13:40:00|2212.1|2206.1|2213.4|2207.4|2213.6|2207.6|2212.1|2206.1|16
1624542300000|2021-06-24 13:45:00|2213.3|2207.3|2213.6|2207.6|2214.1|2208.1|2212.9|2206.9|19
1624542600000|2021-06-24 13:50:00|2213.4|2207.4|2213.1|2207.1|2213.6|2207.6|2213.1|2207.1|12
1624542900000|2021-06-24 13:55:00|2213.3|2207.3|2213|2207|2213.6|2207.6|2212.8|2206.8|12
1624543200000|2021-06-24 14:00:00|2213.1|2207.1|2213.4|2207.4|2213.9|2207.9|2213.1|2207.1|51
1624543500000|2021-06-24 14:05:00|2213.6|2207.6|2213.4|2207.4|2213.6|2207.6|2213.1|2207.1|9
1624543800000|2021-06-24 14:10:00|2213.5|2207.5|2214.4|2208.4|2214.9|2208.9|2213.5|2207.5|16
1624544100000|2021-06-24 14:15:00|2214.5|2208.5|2214.5|2208.5|2214.8|2208.8|2214.1|2208.1|26
1624544400000|2021-06-24 14:20:00|2214.6|2208.6|2215.5|2209.5|2215.6|2209.6|2214.4|2208.4|28
1624544700000|2021-06-24 14:25:00|2215.6|2209.6|2216.1|2210.1|2216.5|2210.5|2215.5|2209.5|20
1624545000000|2021-06-24 14:30:00|2216.4|2210.4|2218.1|2212.1|2219.8|2213.8|2215.6|2209.6|39
1624545300000|2021-06-24 14:35:00|2218.6|2212.6|2218.5|2212.5|2218.8|2212.8|2217.9|2211.9|38
1624545600000|2021-06-24 14:40:00|2218.6|2212.6|2225.6|2219.6|2225.6|2219.6|2218.6|2212.6|36
1624545900000|2021-06-24 14:45:00|2225.5|2219.5|2224.4|2218.4|2226.3|2220.3|2224.1|2218.1|56
1624546200000|2021-06-24 14:50:00|2224.6|2218.6|2221.4|2215.4|2225.5|2219.5|2221.1|2215.1|26
1624546500000|2021-06-24 14:55:00|2221.1|2215.1|2222.6|2216.6|2225.1|2219.1|2221|2215|85
1624546800000|2021-06-24 15:00:00|2222.9|2216.9|2220.9|2214.9|2223.9|2217.9|2217.1|2211.1|60
1624547100000|2021-06-24 15:05:00|2221.1|2215.1|2221.8|2215.8|2221.9|2215.9|2218.9|2212.9|33
1624547400000|2021-06-24 15:10:00|2221.6|2215.6|2230.6|2224.6|2230.6|2224.6|2219.3|2213.3|85
1624547700000|2021-06-24 15:15:00|2230.4|2224.4|2220.6|2214.6|2230.4|2224.4|2219.8|2213.8|198
1624548000000|2021-06-24 15:20:00|2220.9|2214.9|2219.1|2213.1|2221.3|2215.3|2218.9|2212.9|38
1624548300000|2021-06-24 15:25:00|2219.4|2213.4|2219.4|2213.4|2219.9|2213.9|2218.9|2212.9|13
1624548600000|2021-06-24 15:30:00|2219.1|2213.1|2220.9|2214.9|2220.9|2214.9|2219.1|2213.1|10
1624548900000|2021-06-24 15:35:00|2220.8|2214.8|2221.5|2215.5|2221.8|2215.8|2220.4|2214.4|11
1624549200000|2021-06-24 15:40:00|2221.4|2215.4|2220.1|2214.1|2221.5|2215.5|2220.1|2214.1|14
1624549500000|2021-06-24 15:45:00|2220|2214|2218.8|2212.8|2220.3|2214.3|2218.8|2212.8|14
1624549800000|2021-06-24 15:50:00|2218.9|2212.9|2217.8|2211.8|2218.9|2212.9|2217.6|2211.6|5
1624550100000|2021-06-24 15:55:00|2217.9|2211.9|2220.4|2214.4|2220.5|2214.5|2217.9|2211.9|12
1624550400000|2021-06-24 16:00:00|2220.5|2214.5|2220.6|2214.6|2220.8|2214.8|2220.5|2214.5|4
1624550700000|2021-06-24 16:05:00|2220.5|2214.5|2219.4|2213.4|2220.5|2214.5|2218.9|2212.9|12
1624551000000|2021-06-24 16:10:00|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1624551300000|2021-06-24 16:15:00|2219.4|2213.4|2217.9|2211.9|2219.5|2213.5|2217.9|2211.9|10
1624551600000|2021-06-24 16:20:00|2218.1|2212.1|2219.1|2213.1|2219.1|2213.1|2218.1|2212.1|6
1624551900000|2021-06-24 16:25:00|2219.4|2213.4|2219.1|2213.1|2219.6|2213.6|2219|2213|5
1624552200000|2021-06-24 16:30:00|2219|2213|2219.1|2213.1|2219.1|2213.1|2219|2213|8
1624552500000|2021-06-24 16:35:00|2219.6|2213.6|2219.1|2213.1|2219.6|2213.6|2219.1|2213.1|2
1624552800000|2021-06-24 16:40:00|2219|2213|2219|2213|2219|2213|2219|2213|1
1624553100000|2021-06-24 16:45:00|2218.9|2212.9|2221.4|2215.4|2221.6|2215.6|2218.8|2212.8|48
1624553400000|2021-06-24 16:50:00|2221.6|2215.6|2219.6|2213.6|2221.6|2215.6|2218.4|2212.4|23
1624553700000|2021-06-24 16:55:00|2219.3|2213.3|2222.9|2216.9|2223.1|2217.1|2219.1|2213.1|34
1624579200000|2021-06-25 00:00:00|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|1
1624579500000|2021-06-25 00:05:00|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1624581300000|2021-06-25 00:35:00|2224.5|2218.5|2225.5|2219.5|2225.5|2219.5|2224.5|2218.5|3
1624581600000|2021-06-25 00:40:00|2225.3|2219.3|2225.5|2219.5|2225.5|2219.5|2225.3|2219.3|4
1624582200000|2021-06-25 00:50:00|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|1
1624582500000|2021-06-25 00:55:00|2224.5|2218.5|2225|2219|2225.4|2219.4|2224.5|2218.5|6
1624582800000|2021-06-25 01:00:00|2226.8|2220.8|2225.1|2219.1|2228.3|2222.3|2224.8|2218.8|23
1624583100000|2021-06-25 01:05:00|2225.3|2219.3|2222.3|2216.3|2225.3|2219.3|2222.3|2216.3|8
1624583400000|2021-06-25 01:10:00|2222.4|2216.4|2225|2219|2227|2221|2222.4|2216.4|53
1624583700000|2021-06-25 01:15:00|2225.3|2219.3|2223.3|2217.3|2225.3|2219.3|2222.6|2216.6|7
1624584000000|2021-06-25 01:20:00|2223.5|2217.5|2223.5|2217.5|2223.8|2217.8|2223.3|2217.3|14
1624584300000|2021-06-25 01:25:00|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|1
1624584600000|2021-06-25 01:30:00|2223.8|2217.8|2224.3|2218.3|2225|2219|2223.8|2217.8|27
1624584900000|2021-06-25 01:35:00|2224|2218|2223.3|2217.3|2224.3|2218.3|2223.3|2217.3|16
1624585200000|2021-06-25 01:40:00|2223.5|2217.5|2223.4|2217.4|2223.8|2217.8|2223.4|2217.4|4
1624585500000|2021-06-25 01:45:00|2223.3|2217.3|2224.3|2218.3|2224.6|2218.6|2223.3|2217.3|19
1624585800000|2021-06-25 01:50:00|2224.5|2218.5|2224.4|2218.4|2224.8|2218.8|2224.3|2218.3|20
1624586100000|2021-06-25 01:55:00|2224.6|2218.6|2223.3|2217.3|2224.8|2218.8|2222|2216|24
1624586400000|2021-06-25 02:00:00|2222.9|2216.9|2223.3|2217.3|2223.9|2217.9|2222.9|2216.9|15
1624586700000|2021-06-25 02:05:00|2223.4|2217.4|2223.1|2217.1|2223.4|2217.4|2222.8|2216.8|6
1624587300000|2021-06-25 02:15:00|2223|2217|2223|2217|2223|2217|2223|2217|1
1624587600000|2021-06-25 02:20:00|2222.5|2216.5|2222.3|2216.3|2222.5|2216.5|2222.3|2216.3|2
1624587900000|2021-06-25 02:25:00|2222.5|2216.5|2223.1|2217.1|2223.1|2217.1|2222.5|2216.5|3
1624588200000|2021-06-25 02:30:00|2223|2217|2223.1|2217.1|2223.1|2217.1|2223|2217|2
1624588500000|2021-06-25 02:35:00|2223.3|2217.3|2225.5|2219.5|2225.8|2219.8|2223.3|2217.3|7
1624588800000|2021-06-25 02:40:00|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2224.8|2218.8|16
1624589100000|2021-06-25 02:45:00|2224.8|2218.8|2225|2219|2225|2219|2224.5|2218.5|16
1624589400000|2021-06-25 02:50:00|2224.8|2218.8|2225|2219|2225.3|2219.3|2224.8|2218.8|4
1624589700000|2021-06-25 02:55:00|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.1|2219.1|3
1624590600000|2021-06-25 03:10:00|2224.8|2218.8|2222.8|2216.8|2225.3|2219.3|2222.5|2216.5|12
1624590900000|2021-06-25 03:15:00|2223|2217|2220.9|2214.9|2223.5|2217.5|2220.9|2214.9|29
1624591200000|2021-06-25 03:20:00|2221|2215|2220.6|2214.6|2221.5|2215.5|2220.6|2214.6|14
1624591500000|2021-06-25 03:25:00|2221|2215|2220.8|2214.8|2221|2215|2220.5|2214.5|15
1624592100000|2021-06-25 03:35:00|2220.5|2214.5|2220.4|2214.4|2220.5|2214.5|2220.4|2214.4|2
1624592400000|2021-06-25 03:40:00|2220.3|2214.3|2220.1|2214.1|2220.3|2214.3|2220.1|2214.1|2
1624592700000|2021-06-25 03:45:00|2219.3|2213.3|2219.5|2213.5|2219.8|2213.8|2219.3|2213.3|5
1624593600000|2021-06-25 04:00:00|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|1
1624593900000|2021-06-25 04:05:00|2219.8|2213.8|2219.3|2213.3|2219.8|2213.8|2219.3|2213.3|3
1624594200000|2021-06-25 04:10:00|2219.5|2213.5|2217.9|2211.9|2219.8|2213.8|2217.5|2211.5|14
1624594500000|2021-06-25 04:15:00|2218.3|2212.3|2217.8|2211.8|2218.3|2212.3|2217.8|2211.8|3
1624595400000|2021-06-25 04:30:00|2217.1|2211.1|2219.6|2213.6|2219.6|2213.6|2216.9|2210.9|12
1624595700000|2021-06-25 04:35:00|2220.1|2214.1|2221.5|2215.5|2221.5|2215.5|2218.1|2212.1|21
1624596000000|2021-06-25 04:40:00|2222|2216|2223.1|2217.1|2223.1|2217.1|2222|2216|5
1624596300000|2021-06-25 04:45:00|2222.8|2216.8|2219.8|2213.8|2223.3|2217.3|2219.8|2213.8|12
1624597500000|2021-06-25 05:05:00|2219.9|2213.9|2218.5|2212.5|2220.3|2214.3|2218.5|2212.5|6
1624597800000|2021-06-25 05:10:00|2218.8|2212.8|2218.9|2212.9|2219.8|2213.8|2218.5|2212.5|6
1624598100000|2021-06-25 05:15:00|2218.8|2212.8|2217.8|2211.8|2219.1|2213.1|2217.5|2211.5|6
1624598400000|2021-06-25 05:20:00|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1624598700000|2021-06-25 05:25:00|2217.9|2211.9|2218.5|2212.5|2219.1|2213.1|2217.9|2211.9|3
1624599000000|2021-06-25 05:30:00|2218.8|2212.8|2219.4|2213.4|2220.3|2214.3|2218.8|2212.8|21
1624599300000|2021-06-25 05:35:00|2219.5|2213.5|2217.3|2211.3|2219.8|2213.8|2216.8|2210.8|22
1624599600000|2021-06-25 05:40:00|2217.5|2211.5|2219.5|2213.5|2220|2214|2217.5|2211.5|16
1624599900000|2021-06-25 05:45:00|2219.8|2213.8|2219.5|2213.5|2219.9|2213.9|2219.5|2213.5|18
1624600200000|2021-06-25 05:50:00|2219.3|2213.3|2217.9|2211.9|2219.3|2213.3|2217.8|2211.8|12
1624600500000|2021-06-25 05:55:00|2217.6|2211.6|2220.5|2214.5|2220.5|2214.5|2216.8|2210.8|49
1624600800000|2021-06-25 06:00:00|2220.8|2214.8|2219.9|2213.9|2221.5|2215.5|2219.8|2213.8|23
1624601100000|2021-06-25 06:05:00|2220|2214|2218.5|2212.5|2221.3|2215.3|2218|2212|39
1624601400000|2021-06-25 06:10:00|2218.6|2212.6|2220.9|2214.9|2221.1|2215.1|2218.3|2212.3|40
1624601700000|2021-06-25 06:15:00|2221|2215|2222.3|2216.3|2222.6|2216.6|2221|2215|17
1624602000000|2021-06-25 06:20:00|2221.5|2215.5|2224.4|2218.4|2225.4|2219.4|2221.5|2215.5|21
1624602300000|2021-06-25 06:25:00|2224.6|2218.6|2227.5|2221.5|2228.8|2222.8|2224.5|2218.5|59
1624602600000|2021-06-25 06:30:00|2227.3|2221.3|2229.8|2223.8|2231.8|2225.8|2227.3|2221.3|69
1624602900000|2021-06-25 06:35:00|2230|2224|2230.5|2224.5|2231.3|2225.3|2229.8|2223.8|58
1624603200000|2021-06-25 06:40:00|2230.8|2224.8|2231.3|2225.3|2231.8|2225.8|2229.4|2223.4|59
1624603500000|2021-06-25 06:45:00|2231.6|2225.6|2229.5|2223.5|2232|2226|2229|2223|114
1624603800000|2021-06-25 06:50:00|2230|2224|2225.5|2219.5|2230|2224|2225.5|2219.5|68
1624604100000|2021-06-25 06:55:00|2225.4|2219.4|2223.4|2217.4|2225.6|2219.6|2222|2216|95
1624604400000|2021-06-25 07:00:00|2223.6|2217.6|2225|2219|2228.4|2222.4|2223.6|2217.6|51
1624604700000|2021-06-25 07:05:00|2225.3|2219.3|2219.9|2213.9|2225.6|2219.6|2219.4|2213.4|55
1624605000000|2021-06-25 07:10:00|2219.6|2213.6|2220.6|2214.6|2222.1|2216.1|2219.1|2213.1|32
1624605300000|2021-06-25 07:15:00|2220.4|2214.4|2220.4|2214.4|2220.9|2214.9|2218.5|2212.5|43
1624605600000|2021-06-25 07:20:00|2220.6|2214.6|2226.1|2220.1|2226.1|2220.1|2220.4|2214.4|38
1624605900000|2021-06-25 07:25:00|2225.9|2219.9|2227.4|2221.4|2228.6|2222.6|2225.9|2219.9|47
1624606200000|2021-06-25 07:30:00|2227.5|2221.5|2228.4|2222.4|2228.6|2222.6|2226.9|2220.9|15
1624606500000|2021-06-25 07:35:00|2228.6|2222.6|2228.8|2222.8|2228.8|2222.8|2227.6|2221.6|10
1624606800000|2021-06-25 07:40:00|2228.6|2222.6|2220.9|2214.9|2228.6|2222.6|2220.6|2214.6|49
1624607100000|2021-06-25 07:45:00|2221.4|2215.4|2221.9|2215.9|2222.5|2216.5|2221.1|2215.1|8
1624607400000|2021-06-25 07:50:00|2222.4|2216.4|2224.1|2218.1|2225.9|2219.9|2222.4|2216.4|31
1624607700000|2021-06-25 07:55:00|2224.3|2218.3|2221|2215|2224.6|2218.6|2220.5|2214.5|38
1624608000000|2021-06-25 08:00:00|2220.9|2214.9|2216.1|2210.1|2222.1|2216.1|2215.1|2209.1|53
1624608300000|2021-06-25 08:05:00|2215.9|2209.9|2214.1|2208.1|2215.9|2209.9|2213.4|2207.4|36
1624608600000|2021-06-25 08:10:00|2214.4|2208.4|2216.4|2210.4|2216.4|2210.4|2213.6|2207.6|17
1624608900000|2021-06-25 08:15:00|2215.6|2209.6|2218.9|2212.9|2218.9|2212.9|2215.6|2209.6|22
1624609200000|2021-06-25 08:20:00|2219.9|2213.9|2220.8|2214.8|2220.8|2214.8|2218.6|2212.6|14
1624609500000|2021-06-25 08:25:00|2220.9|2214.9|2222.9|2216.9|2223.1|2217.1|2220.9|2214.9|17
1624609800000|2021-06-25 08:30:00|2223.1|2217.1|2222.4|2216.4|2223.1|2217.1|2222.4|2216.4|8
1624610100000|2021-06-25 08:35:00|2222.1|2216.1|2220.4|2214.4|2222.1|2216.1|2220.1|2214.1|16
1624610400000|2021-06-25 08:40:00|2220.6|2214.6|2222.4|2216.4|2222.4|2216.4|2219|2213|12
1624610700000|2021-06-25 08:45:00|2222.9|2216.9|2226.1|2220.1|2226.6|2220.6|2222.9|2216.9|10
1624611000000|2021-06-25 08:50:00|2226.4|2220.4|2226|2220|2227.1|2221.1|2226|2220|10
1624611300000|2021-06-25 08:55:00|2225.8|2219.8|2222.1|2216.1|2225.8|2219.8|2222.1|2216.1|20
1624611600000|2021-06-25 09:00:00|2222|2216|2221.1|2215.1|2223.6|2217.6|2220.6|2214.6|35
1624611900000|2021-06-25 09:05:00|2221.4|2215.4|2221.1|2215.1|2223|2217|2221.1|2215.1|22
1624612200000|2021-06-25 09:10:00|2220.9|2214.9|2221.4|2215.4|2221.6|2215.6|2220.5|2214.5|11
1624612500000|2021-06-25 09:15:00|2221.1|2215.1|2221.4|2215.4|2222.1|2216.1|2221.1|2215.1|5
1624612800000|2021-06-25 09:20:00|2221.6|2215.6|2222.8|2216.8|2222.8|2216.8|2221.6|2215.6|3
1624613100000|2021-06-25 09:25:00|2222.5|2216.5|2222.1|2216.1|2223.1|2217.1|2221.9|2215.9|10
1624613400000|2021-06-25 09:30:00|2221.9|2215.9|2223.1|2217.1|2223.6|2217.6|2221.9|2215.9|19
1624613700000|2021-06-25 09:35:00|2223|2217|2224.6|2218.6|2224.6|2218.6|2222.9|2216.9|8
1624614000000|2021-06-25 09:40:00|2224.9|2218.9|2224.6|2218.6|2228.4|2222.4|2224.6|2218.6|26
1624614300000|2021-06-25 09:45:00|2224.8|2218.8|2225.9|2219.9|2226.4|2220.4|2224.8|2218.8|9
1624614600000|2021-06-25 09:50:00|2226.3|2220.3|2226.6|2220.6|2227.4|2221.4|2226.1|2220.1|11
1624614900000|2021-06-25 09:55:00|2228.9|2222.9|2228.4|2222.4|2228.9|2222.9|2227.9|2221.9|13
1624615200000|2021-06-25 10:00:00|2228.1|2222.1|2227.9|2221.9|2228.1|2222.1|2226.9|2220.9|17
1624615500000|2021-06-25 10:05:00|2227.6|2221.6|2228.8|2222.8|2228.8|2222.8|2227.4|2221.4|13
1624615800000|2021-06-25 10:10:00|2229|2223|2229|2223|2230.3|2224.3|2228.4|2222.4|19
1624616100000|2021-06-25 10:15:00|2229.1|2223.1|2229.9|2223.9|2230.1|2224.1|2228.9|2222.9|13
1624616400000|2021-06-25 10:20:00|2230.1|2224.1|2230.6|2224.6|2230.6|2224.6|2230.1|2224.1|8
1624616700000|2021-06-25 10:25:00|2230.4|2224.4|2228.1|2222.1|2230.4|2224.4|2227.9|2221.9|21
1624617000000|2021-06-25 10:30:00|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|2227.9|2221.9|7
1624617300000|2021-06-25 10:35:00|2228.1|2222.1|2228.9|2222.9|2228.9|2222.9|2227.9|2221.9|4
1624617600000|2021-06-25 10:40:00|2229.1|2223.1|2228.4|2222.4|2229.1|2223.1|2228.4|2222.4|4
1624617900000|2021-06-25 10:45:00|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|2228.4|2222.4|3
1624618200000|2021-06-25 10:50:00|2228.4|2222.4|2228.4|2222.4|2228.6|2222.6|2228.4|2222.4|3
1624618500000|2021-06-25 10:55:00|2228.3|2222.3|2226.6|2220.6|2228.3|2222.3|2226.6|2220.6|9
1624618800000|2021-06-25 11:00:00|2226.9|2220.9|2227.9|2221.9|2228.1|2222.1|2226.8|2220.8|10
1624619100000|2021-06-25 11:05:00|2228.1|2222.1|2230.3|2224.3|2230.4|2224.4|2228.1|2222.1|10
1624619400000|2021-06-25 11:10:00|2230|2224|2230.1|2224.1|2230.1|2224.1|2229.1|2223.1|5
1624619700000|2021-06-25 11:15:00|2230.4|2224.4|2229.6|2223.6|2230.4|2224.4|2229.4|2223.4|15
1624620000000|2021-06-25 11:20:00|2229.8|2223.8|2230.4|2224.4|2230.6|2224.6|2229.8|2223.8|13
1624620300000|2021-06-25 11:25:00|2230.5|2224.5|2231|2225|2231.1|2225.1|2230.5|2224.5|5
1624620600000|2021-06-25 11:30:00|2231.1|2225.1|2229.5|2223.5|2231.4|2225.4|2228.9|2222.9|21
1624620900000|2021-06-25 11:35:00|2229.6|2223.6|2229|2223|2230.6|2224.6|2228.1|2222.1|21
1624621200000|2021-06-25 11:40:00|2228.9|2222.9|2226.1|2220.1|2228.9|2222.9|2225.9|2219.9|24
1624621500000|2021-06-25 11:45:00|2226.8|2220.8|2226.8|2220.8|2227.6|2221.6|2225.6|2219.6|68
1624621800000|2021-06-25 11:50:00|2226.6|2220.6|2222.1|2216.1|2226.6|2220.6|2220.6|2214.6|48
1624622100000|2021-06-25 11:55:00|2222.4|2216.4|2225.4|2219.4|2225.8|2219.8|2220.9|2214.9|37
1624622400000|2021-06-25 12:00:00|2226|2220|2226.4|2220.4|2227.1|2221.1|2225.6|2219.6|35
1624622700000|2021-06-25 12:05:00|2226.1|2220.1|2226.9|2220.9|2228.6|2222.6|2225.4|2219.4|24
1624623000000|2021-06-25 12:10:00|2226.5|2220.5|2229.3|2223.3|2229.9|2223.9|2225.6|2219.6|37
1624623300000|2021-06-25 12:15:00|2229.1|2223.1|2229.3|2223.3|2229.8|2223.8|2228.9|2222.9|36
1624623600000|2021-06-25 12:20:00|2229.1|2223.1|2229.4|2223.4|2229.8|2223.8|2228.6|2222.6|20
1624623900000|2021-06-25 12:25:00|2229.6|2223.6|2229|2223|2230.4|2224.4|2229|2223|20
1624624200000|2021-06-25 12:30:00|2228.1|2222.1|2228.6|2222.6|2229.4|2223.4|2228.1|2222.1|37
1624624500000|2021-06-25 12:35:00|2229.4|2223.4|2229.4|2223.4|2230.1|2224.1|2229.4|2223.4|20
1624624800000|2021-06-25 12:40:00|2229.6|2223.6|2229.9|2223.9|2229.9|2223.9|2228.4|2222.4|11
1624625100000|2021-06-25 12:45:00|2229.4|2223.4|2226.4|2220.4|2230.1|2224.1|2225.6|2219.6|35
1624625400000|2021-06-25 12:50:00|2226.6|2220.6|2226.9|2220.9|2227.5|2221.5|2226.1|2220.1|31
1624625700000|2021-06-25 12:55:00|2227.4|2221.4|2227.4|2221.4|2227.9|2221.9|2226.6|2220.6|25
1624626000000|2021-06-25 13:00:00|2227.3|2221.3|2227.6|2221.6|2227.6|2221.6|2225.5|2219.5|66
1624626300000|2021-06-25 13:05:00|2227.4|2221.4|2226.6|2220.6|2228.8|2222.8|2225.6|2219.6|103
1624626600000|2021-06-25 13:10:00|2226.9|2220.9|2228.1|2222.1|2228.9|2222.9|2226.8|2220.8|71
1624626900000|2021-06-25 13:15:00|2228.3|2222.3|2230.9|2224.9|2230.9|2224.9|2225.8|2219.8|78
1624627200000|2021-06-25 13:20:00|2230.8|2224.8|2230.9|2224.9|2231.1|2225.1|2227.8|2221.8|54
1624627500000|2021-06-25 13:25:00|2230.6|2224.6|2230.6|2224.6|2231.6|2225.6|2230.4|2224.4|25
1624627800000|2021-06-25 13:30:00|2230.9|2224.9|2230.1|2224.1|2235.1|2229.1|2229.9|2223.9|80
1624628100000|2021-06-25 13:35:00|2229.9|2223.9|2230.4|2224.4|2232.3|2226.3|2228|2222|67
1624628400000|2021-06-25 13:40:00|2230.6|2224.6|2231.4|2225.4|2232.1|2226.1|2228.4|2222.4|63
1624628700000|2021-06-25 13:45:00|2231|2225|2229.5|2223.5|2232.8|2226.8|2229.3|2223.3|92
1624629000000|2021-06-25 13:50:00|2228.9|2222.9|2230.1|2224.1|2230.4|2224.4|2227.6|2221.6|113
1624629300000|2021-06-25 13:55:00|2229.9|2223.9|2232.4|2226.4|2232.4|2226.4|2229.6|2223.6|84
1624629600000|2021-06-25 14:00:00|2231.9|2225.9|2229.9|2223.9|2232.9|2226.9|2229.8|2223.8|95
1624629900000|2021-06-25 14:05:00|2230.1|2224.1|2230.1|2224.1|2231.4|2225.4|2227.4|2221.4|70
1624630200000|2021-06-25 14:10:00|2230.3|2224.3|2228.4|2222.4|2232.9|2226.9|2227.4|2221.4|87
1624630500000|2021-06-25 14:15:00|2228.6|2222.6|2228.4|2222.4|2231.6|2225.6|2227.4|2221.4|101
1624630800000|2021-06-25 14:20:00|2228.1|2222.1|2229.1|2223.1|2231|2225|2227.1|2221.1|61
1624631100000|2021-06-25 14:25:00|2228.9|2222.9|2230.3|2224.3|2232.6|2226.6|2228.8|2222.8|87
1624631400000|2021-06-25 14:30:00|2230.6|2224.6|2231.4|2225.4|2234.3|2228.3|2230.6|2224.6|95
1624631700000|2021-06-25 14:35:00|2231.1|2225.1|2233.6|2227.6|2235.1|2229.1|2230.9|2224.9|100
1624632000000|2021-06-25 14:40:00|2233.8|2227.8|2235.1|2229.1|2236.6|2230.6|2232.3|2226.3|64
1624632300000|2021-06-25 14:45:00|2235|2229|2233.5|2227.5|2235.9|2229.9|2232.6|2226.6|71
1624632600000|2021-06-25 14:50:00|2233.9|2227.9|2231.1|2225.1|2233.9|2227.9|2229.4|2223.4|79
1624632900000|2021-06-25 14:55:00|2230.9|2224.9|2231.9|2225.9|2234.3|2228.3|2229.4|2223.4|88
1624633200000|2021-06-25 15:00:00|2232.1|2226.1|2232|2226|2235.9|2229.9|2231|2225|73
1624633500000|2021-06-25 15:05:00|2232.1|2226.1|2226.9|2220.9|2233.1|2227.1|2226.6|2220.6|65
1624633800000|2021-06-25 15:10:00|2227.3|2221.3|2234.1|2228.1|2234.4|2228.4|2227.3|2221.3|105
1624634100000|2021-06-25 15:15:00|2233.6|2227.6|2222.8|2216.8|2233.6|2227.6|2218.4|2212.4|262
1624634400000|2021-06-25 15:20:00|2222.6|2216.6|2221.4|2215.4|2223.6|2217.6|2220.4|2214.4|72
1624634700000|2021-06-25 15:25:00|2221.1|2215.1|2223.1|2217.1|2224.4|2218.4|2220.4|2214.4|46
1624635000000|2021-06-25 15:30:00|2223|2217|2221.4|2215.4|2224.1|2218.1|2221.1|2215.1|48
1624635300000|2021-06-25 15:35:00|2221.6|2215.6|2224.6|2218.6|2225.1|2219.1|2221.4|2215.4|43
1624635600000|2021-06-25 15:40:00|2224.1|2218.1|2225.6|2219.6|2226.1|2220.1|2222.4|2216.4|41
1624635900000|2021-06-25 15:45:00|2225.8|2219.8|2227.1|2221.1|2227.8|2221.8|2225.8|2219.8|31
1624636200000|2021-06-25 15:50:00|2226.9|2220.9|2226.8|2220.8|2227.1|2221.1|2226.6|2220.6|8
1624636500000|2021-06-25 15:55:00|2226.9|2220.9|2227.1|2221.1|2227.6|2221.6|2226.8|2220.8|17
1624636800000|2021-06-25 16:00:00|2226.9|2220.9|2227.6|2221.6|2227.6|2221.6|2226.4|2220.4|35
1624637100000|2021-06-25 16:05:00|2228|2222|2228.4|2222.4|2228.6|2222.6|2228|2222|10
1624637400000|2021-06-25 16:10:00|2228.3|2222.3|2227.1|2221.1|2228.6|2222.6|2227.1|2221.1|10
1624637700000|2021-06-25 16:15:00|2227.4|2221.4|2227.4|2221.4|2227.9|2221.9|2227.1|2221.1|17
1624638000000|2021-06-25 16:20:00|2227.8|2221.8|2228|2222|2228.1|2222.1|2227.3|2221.3|18
1624638300000|2021-06-25 16:25:00|2227.5|2221.5|2228.1|2222.1|2228.1|2222.1|2227.5|2221.5|4
1624638600000|2021-06-25 16:30:00|2228.3|2222.3|2229.3|2223.3|2230.1|2224.1|2228.3|2222.3|33
1624638900000|2021-06-25 16:35:00|2229.6|2223.6|2228.9|2222.9|2230.9|2224.9|2227.4|2221.4|29
1624639200000|2021-06-25 16:40:00|2229.1|2223.1|2231.6|2225.6|2231.8|2225.8|2229.1|2223.1|10
1624639500000|2021-06-25 16:45:00|2231.4|2225.4|2231.6|2225.6|2231.6|2225.6|2231.4|2225.4|2
1624639800000|2021-06-25 16:50:00|2231.4|2225.4|2231.1|2225.1|2231.9|2225.9|2231.1|2225.1|4
1624640100000|2021-06-25 16:55:00|2231.5|2225.5|2230.4|2224.4|2231.8|2225.8|2228.4|2222.4|27
1624838400000|2021-06-28 00:00:00|2237|2223.5|2232.8|2226.8|2237|2226.8|2232.8|2223.5|2
1624838700000|2021-06-28 00:05:00|2232.5|2226.5|2229.3|2223.3|2232.5|2226.5|2229|2223|7
1624839000000|2021-06-28 00:10:00|2228.3|2222.3|2227.4|2221.4|2228.3|2222.3|2227.4|2221.4|5
1624839300000|2021-06-28 00:15:00|2227.3|2221.3|2227|2221|2227.3|2221.3|2227|2221|2
1624839600000|2021-06-28 00:20:00|2227.1|2221.1|2227|2221|2227.1|2221.1|2227|2221|2
1624842000000|2021-06-28 01:00:00|2227.3|2221.3|2220.8|2214.8|2227.3|2221.3|2220.6|2214.6|61
1624842300000|2021-06-28 01:05:00|2221|2215|2221.8|2215.8|2225|2219|2220.5|2214.5|35
1624842600000|2021-06-28 01:10:00|2222|2216|2219.8|2213.8|2222.4|2216.4|2219.5|2213.5|27
1624842900000|2021-06-28 01:15:00|2220|2214|2216.3|2210.3|2220|2214|2216.3|2210.3|19
1624843200000|2021-06-28 01:20:00|2215.8|2209.8|2216.9|2210.9|2217.3|2211.3|2215.8|2209.8|23
1624843500000|2021-06-28 01:25:00|2217|2211|2215.8|2209.8|2217|2211|2215.5|2209.5|10
1624843800000|2021-06-28 01:30:00|2216.5|2210.5|2215|2209|2216.5|2210.5|2215|2209|8
1624844100000|2021-06-28 01:35:00|2215.5|2209.5|2215|2209|2217.1|2211.1|2215|2209|15
1624844400000|2021-06-28 01:40:00|2214.8|2208.8|2215.5|2209.5|2215.5|2209.5|2212.8|2206.8|19
1624844700000|2021-06-28 01:45:00|2215.4|2209.4|2214|2208|2215.4|2209.4|2213.5|2207.5|8
1624845000000|2021-06-28 01:50:00|2213.8|2207.8|2210|2204|2214|2208|2208.3|2202.3|93
1624845300000|2021-06-28 01:55:00|2209.8|2203.8|2207.5|2201.5|2209.8|2203.8|2207.5|2201.5|93
1624845600000|2021-06-28 02:00:00|2207.3|2201.3|2199.3|2193.3|2207.3|2201.3|2199.3|2193.3|106
1624845900000|2021-06-28 02:05:00|2199.5|2193.5|2200.5|2194.5|2200.6|2194.6|2196.3|2190.3|67
1624846200000|2021-06-28 02:10:00|2200.3|2194.3|2202.3|2196.3|2204|2198|2200.3|2194.3|25
1624846800000|2021-06-28 02:20:00|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|1
1624847100000|2021-06-28 02:25:00|2203|2197|2203.3|2197.3|2203.5|2197.5|2203|2197|3
1624847400000|2021-06-28 02:30:00|2203.1|2197.1|2199.5|2193.5|2203.6|2197.6|2199.5|2193.5|77
1624847700000|2021-06-28 02:35:00|2200.5|2194.5|2200.1|2194.1|2200.8|2194.8|2199.4|2193.4|102
1624848000000|2021-06-28 02:40:00|2200|2194|2197|2191|2200|2194|2196.6|2190.6|28
1624848300000|2021-06-28 02:45:00|2196.8|2190.8|2197.3|2191.3|2198|2192|2196.8|2190.8|11
1624848600000|2021-06-28 02:50:00|2197.5|2191.5|2199.3|2193.3|2199.6|2193.6|2197.5|2191.5|9
1624848900000|2021-06-28 02:55:00|2199.5|2193.5|2202|2196|2202.3|2196.3|2199.5|2193.5|11
1624849200000|2021-06-28 03:00:00|2201.9|2195.9|2199.3|2193.3|2201.9|2195.9|2199.3|2193.3|35
1624849500000|2021-06-28 03:05:00|2199.8|2193.8|2198|2192|2201.5|2195.5|2197|2191|70
1624849800000|2021-06-28 03:10:00|2198.1|2192.1|2199.1|2193.1|2199.1|2193.1|2196.4|2190.4|18
1624850100000|2021-06-28 03:15:00|2199|2193|2196.8|2190.8|2199|2193|2196.4|2190.4|32
1624850400000|2021-06-28 03:20:00|2197.1|2191.1|2196.8|2190.8|2198.1|2192.1|2195.8|2189.8|22
1624850700000|2021-06-28 03:25:00|2197.1|2191.1|2198.5|2192.5|2199.3|2193.3|2196|2190|99
1624851000000|2021-06-28 03:30:00|2198.8|2192.8|2199.5|2193.5|2200|2194|2198|2192|22
1624851300000|2021-06-28 03:35:00|2199.8|2193.8|2200.3|2194.3|2200.3|2194.3|2199.5|2193.5|4
1624851600000|2021-06-28 03:40:00|2200.5|2194.5|2200.3|2194.3|2200.8|2194.8|2200.3|2194.3|4
1624851900000|2021-06-28 03:45:00|2200.5|2194.5|2200.1|2194.1|2200.5|2194.5|2200.1|2194.1|2
1624852200000|2021-06-28 03:50:00|2200|2194|2199.5|2193.5|2200.1|2194.1|2199.5|2193.5|21
1624852500000|2021-06-28 03:55:00|2200|2194|2199.5|2193.5|2200|2194|2199.5|2193.5|5
1624852800000|2021-06-28 04:00:00|2199.4|2193.4|2198.3|2192.3|2199.4|2193.4|2197.8|2191.8|6
1624853100000|2021-06-28 04:05:00|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|1
1624853400000|2021-06-28 04:10:00|2198.6|2192.6|2198.9|2192.9|2198.9|2192.9|2198.6|2192.6|2
1624853700000|2021-06-28 04:15:00|2199|2193|2199|2193|2199|2193|2199|2193|1
1624854000000|2021-06-28 04:20:00|2198.5|2192.5|2199|2193|2199|2193|2198.5|2192.5|3
1624854300000|2021-06-28 04:25:00|2199.1|2193.1|2199|2193|2199.1|2193.1|2198.5|2192.5|4
1624854600000|2021-06-28 04:30:00|2199.4|2193.4|2199.8|2193.8|2199.8|2193.8|2199.4|2193.4|3
1624854900000|2021-06-28 04:35:00|2199.5|2193.5|2200.1|2194.1|2200.4|2194.4|2199.3|2193.3|17
1624855200000|2021-06-28 04:40:00|2200.3|2194.3|2199|2193|2200.3|2194.3|2199|2193|11
1624855500000|2021-06-28 04:45:00|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1624855800000|2021-06-28 04:50:00|2199|2193|2198.8|2192.8|2199|2193|2198.8|2192.8|10
1624856100000|2021-06-28 04:55:00|2199|2193|2199.6|2193.6|2199.6|2193.6|2198.8|2192.8|15
1624856400000|2021-06-28 05:00:00|2199.5|2193.5|2199.4|2193.4|2199.5|2193.5|2198.6|2192.6|7
1624856700000|2021-06-28 05:05:00|2199.5|2193.5|2200.3|2194.3|2200.5|2194.5|2199.5|2193.5|5
1624857000000|2021-06-28 05:10:00|2200.5|2194.5|2201|2195|2201|2195|2200.5|2194.5|2
1624857600000|2021-06-28 05:20:00|2201.1|2195.1|2201.3|2195.3|2201.6|2195.6|2201|2195|6
1624857900000|2021-06-28 05:25:00|2201|2195|2201.1|2195.1|2201.1|2195.1|2201|2195|2
1624858200000|2021-06-28 05:30:00|2201.3|2195.3|2202.4|2196.4|2203|2197|2198.3|2192.3|128
1624858500000|2021-06-28 05:35:00|2202.8|2196.8|2202.3|2196.3|2203|2197|2202|2196|70
1624858800000|2021-06-28 05:40:00|2202.4|2196.4|2203.5|2197.5|2205|2199|2201.1|2195.1|40
1624859100000|2021-06-28 05:45:00|2203.9|2197.9|2204.4|2198.4|2204.4|2198.4|2202.8|2196.8|42
1624859400000|2021-06-28 05:50:00|2204.3|2198.3|2204.1|2198.1|2204.9|2198.9|2203.4|2197.4|21
1624859700000|2021-06-28 05:55:00|2203.8|2197.8|2203.4|2197.4|2204.5|2198.5|2203.4|2197.4|27
1624860000000|2021-06-28 06:00:00|2203.5|2197.5|2204.5|2198.5|2204.8|2198.8|2203.3|2197.3|36
1624860300000|2021-06-28 06:05:00|2204.3|2198.3|2204.5|2198.5|2205|2199|2203.5|2197.5|87
1624860600000|2021-06-28 06:10:00|2204.6|2198.6|2204|2198|2205|2199|2203.5|2197.5|67
1624860900000|2021-06-28 06:15:00|2204.5|2198.5|2205|2199|2205.3|2199.3|2203.5|2197.5|21
1624861200000|2021-06-28 06:20:00|2205.3|2199.3|2206|2200|2206.5|2200.5|2205.1|2199.1|13
1624861500000|2021-06-28 06:25:00|2206.1|2200.1|2206.4|2200.4|2206.6|2200.6|2206.1|2200.1|10
1624861800000|2021-06-28 06:30:00|2205.6|2199.6|2207.9|2201.9|2207.9|2201.9|2205.1|2199.1|31
1624862100000|2021-06-28 06:35:00|2207.5|2201.5|2207|2201|2207.5|2201.5|2206.5|2200.5|17
1624862400000|2021-06-28 06:40:00|2207.3|2201.3|2208.3|2202.3|2208.3|2202.3|2207.3|2201.3|11
1624862700000|2021-06-28 06:45:00|2207.8|2201.8|2210.4|2204.4|2210.8|2204.8|2207.8|2201.8|15
1624863000000|2021-06-28 06:50:00|2210.5|2204.5|2212.5|2206.5|2212.5|2206.5|2210.5|2204.5|50
1624863300000|2021-06-28 06:55:00|2212.6|2206.6|2212.9|2206.9|2215.6|2209.6|2212.5|2206.5|47
1624863600000|2021-06-28 07:00:00|2213.1|2207.1|2222.4|2216.4|2222.4|2216.4|2213.1|2207.1|54
1624863900000|2021-06-28 07:05:00|2222.1|2216.1|2223.9|2217.9|2223.9|2217.9|2220|2214|32
1624864200000|2021-06-28 07:10:00|2223.6|2217.6|2223.9|2217.9|2225.4|2219.4|2218.8|2212.8|48
1624864500000|2021-06-28 07:15:00|2224.1|2218.1|2220.4|2214.4|2225.4|2219.4|2220.4|2214.4|18
1624864800000|2021-06-28 07:20:00|2220.1|2214.1|2218.1|2212.1|2220.1|2214.1|2216.9|2210.9|24
1624865100000|2021-06-28 07:25:00|2218|2212|2217.8|2211.8|2219|2213|2215.6|2209.6|23
1624865400000|2021-06-28 07:30:00|2217.5|2211.5|2219|2213|2219.3|2213.3|2217|2211|19
1624865700000|2021-06-28 07:35:00|2218.9|2212.9|2218.8|2212.8|2218.9|2212.9|2217.9|2211.9|9
1624866000000|2021-06-28 07:40:00|2218.5|2212.5|2213.4|2207.4|2218.5|2212.5|2212.4|2206.4|29
1624866300000|2021-06-28 07:45:00|2213.6|2207.6|2214.6|2208.6|2214.9|2208.9|2213.6|2207.6|8
1624866600000|2021-06-28 07:50:00|2214.9|2208.9|2212.4|2206.4|2215.1|2209.1|2211.4|2205.4|24
1624866900000|2021-06-28 07:55:00|2212.6|2206.6|2214.1|2208.1|2214.6|2208.6|2211.6|2205.6|18
1624867200000|2021-06-28 08:00:00|2214.3|2208.3|2220.1|2214.1|2221.6|2215.6|2214.3|2208.3|32
1624867500000|2021-06-28 08:05:00|2220.3|2214.3|2219.6|2213.6|2223.3|2217.3|2219.6|2213.6|31
1624867800000|2021-06-28 08:10:00|2219.8|2213.8|2220.3|2214.3|2220.3|2214.3|2218|2212|38
1624868100000|2021-06-28 08:15:00|2220.4|2214.4|2221.6|2215.6|2222.1|2216.1|2219.8|2213.8|20
1624868400000|2021-06-28 08:20:00|2221.5|2215.5|2224.6|2218.6|2224.9|2218.9|2221.5|2215.5|32
1624868700000|2021-06-28 08:25:00|2225.1|2219.1|2230.5|2224.5|2230.5|2224.5|2225.1|2219.1|50
1624869000000|2021-06-28 08:30:00|2230.4|2224.4|2228.6|2222.6|2230.6|2224.6|2227.1|2221.1|53
1624869300000|2021-06-28 08:35:00|2228.9|2222.9|2226.5|2220.5|2229|2223|2225.8|2219.8|23
1624869600000|2021-06-28 08:40:00|2226.3|2220.3|2227.8|2221.8|2228.5|2222.5|2225.9|2219.9|24
1624869900000|2021-06-28 08:45:00|2227.6|2221.6|2227.4|2221.4|2228.6|2222.6|2226.9|2220.9|26
1624870200000|2021-06-28 08:50:00|2227.6|2221.6|2227.4|2221.4|2227.6|2221.6|2226.6|2220.6|25
1624870500000|2021-06-28 08:55:00|2227.1|2221.1|2226.6|2220.6|2228.8|2222.8|2226.1|2220.1|29
1624870800000|2021-06-28 09:00:00|2226.9|2220.9|2232.1|2226.1|2232.1|2226.1|2226.9|2220.9|51
1624871100000|2021-06-28 09:05:00|2232.4|2226.4|2232.4|2226.4|2233|2227|2229.3|2223.3|48
1624871400000|2021-06-28 09:10:00|2232.1|2226.1|2232.1|2226.1|2232.4|2226.4|2230.9|2224.9|14
1624871700000|2021-06-28 09:15:00|2232|2226|2235.3|2229.3|2235.3|2229.3|2232|2226|33
1624872000000|2021-06-28 09:20:00|2235.4|2229.4|2233.4|2227.4|2235.4|2229.4|2232.4|2226.4|24
1624872300000|2021-06-28 09:25:00|2233.1|2227.1|2230.9|2224.9|2233.1|2227.1|2230.9|2224.9|35
1624872600000|2021-06-28 09:30:00|2231|2225|2228.5|2222.5|2232.6|2226.6|2227.6|2221.6|48
1624872900000|2021-06-28 09:35:00|2228.4|2222.4|2231.4|2225.4|2231.9|2225.9|2228.4|2222.4|33
1624873200000|2021-06-28 09:40:00|2231.6|2225.6|2231.3|2225.3|2232.4|2226.4|2231.3|2225.3|23
1624873500000|2021-06-28 09:45:00|2231|2225|2232.4|2226.4|2232.6|2226.6|2230.6|2224.6|26
1624873800000|2021-06-28 09:50:00|2232.5|2226.5|2232.1|2226.1|2233|2227|2231.6|2225.6|14
1624874100000|2021-06-28 09:55:00|2232.4|2226.4|2232.4|2226.4|2233.3|2227.3|2231.6|2225.6|16
1624874400000|2021-06-28 10:00:00|2232.6|2226.6|2233.6|2227.6|2233.6|2227.6|2232.4|2226.4|32
1624874700000|2021-06-28 10:05:00|2233.4|2227.4|2234.1|2228.1|2234.4|2228.4|2232.6|2226.6|19
1624875000000|2021-06-28 10:10:00|2234.4|2228.4|2233.1|2227.1|2235|2229|2232.1|2226.1|23
1624875300000|2021-06-28 10:15:00|2232.8|2226.8|2231.4|2225.4|2233.1|2227.1|2230.9|2224.9|15
1624875600000|2021-06-28 10:20:00|2231.6|2225.6|2230.4|2224.4|2233.4|2227.4|2230.4|2224.4|29
1624875900000|2021-06-28 10:25:00|2230.6|2224.6|2231.8|2225.8|2232.4|2226.4|2229.4|2223.4|35
1624876200000|2021-06-28 10:30:00|2231.9|2225.9|2232.1|2226.1|2232.1|2226.1|2231.1|2225.1|15
1624876500000|2021-06-28 10:35:00|2233.1|2227.1|2231.6|2225.6|2233.1|2227.1|2231.4|2225.4|14
1624876800000|2021-06-28 10:40:00|2231.9|2225.9|2233.4|2227.4|2233.4|2227.4|2231.4|2225.4|15
1624877100000|2021-06-28 10:45:00|2233.6|2227.6|2234.9|2228.9|2234.9|2228.9|2233.4|2227.4|7
1624877400000|2021-06-28 10:50:00|2234.6|2228.6|2234.4|2228.4|2234.9|2228.9|2233.3|2227.3|15
1624877700000|2021-06-28 10:55:00|2234.6|2228.6|2233.9|2227.9|2235.6|2229.6|2233.9|2227.9|12
1624878000000|2021-06-28 11:00:00|2234|2228|2233.4|2227.4|2234.4|2228.4|2233.4|2227.4|11
1624878300000|2021-06-28 11:05:00|2233.6|2227.6|2232.9|2226.9|2233.6|2227.6|2231.3|2225.3|21
1624878600000|2021-06-28 11:10:00|2233|2227|2232.6|2226.6|2233.5|2227.5|2232.4|2226.4|17
1624878900000|2021-06-28 11:15:00|2232.4|2226.4|2234.6|2228.6|2234.6|2228.6|2232.4|2226.4|14
1624879200000|2021-06-28 11:20:00|2234.5|2228.5|2234.6|2228.6|2234.6|2228.6|2233.6|2227.6|20
1624879500000|2021-06-28 11:25:00|2235.1|2229.1|2234.8|2228.8|2236.1|2230.1|2234.8|2228.8|12
1624879800000|2021-06-28 11:30:00|2234.3|2228.3|2230.6|2224.6|2234.3|2228.3|2230.1|2224.1|82
1624880100000|2021-06-28 11:35:00|2230.1|2224.1|2228.6|2222.6|2231.1|2225.1|2227.1|2221.1|78
1624880400000|2021-06-28 11:40:00|2228.5|2222.5|2231.6|2225.6|2232.5|2226.5|2228.4|2222.4|22
1624880700000|2021-06-28 11:45:00|2231.4|2225.4|2234.9|2228.9|2234.9|2228.9|2231.4|2225.4|52
1624881000000|2021-06-28 11:50:00|2235.1|2229.1|2233.6|2227.6|2235.8|2229.8|2232.6|2226.6|44
1624881300000|2021-06-28 11:55:00|2233.4|2227.4|2231.9|2225.9|2233.4|2227.4|2229.9|2223.9|39
1624881600000|2021-06-28 12:00:00|2232.1|2226.1|2233.6|2227.6|2235.1|2229.1|2232|2226|37
1624881900000|2021-06-28 12:05:00|2233.4|2227.4|2231|2225|2233.6|2227.6|2231|2225|23
1624882200000|2021-06-28 12:10:00|2230.9|2224.9|2234.3|2228.3|2234.4|2228.4|2229.6|2223.6|28
1624882500000|2021-06-28 12:15:00|2234.4|2228.4|2231.4|2225.4|2234.4|2228.4|2231.4|2225.4|18
1624882800000|2021-06-28 12:20:00|2231.6|2225.6|2235.9|2229.9|2235.9|2229.9|2231.6|2225.6|23
1624883100000|2021-06-28 12:25:00|2236.1|2230.1|2235.9|2229.9|2237.1|2231.1|2235.3|2229.3|23
1624883400000|2021-06-28 12:30:00|2235.8|2229.8|2235.6|2229.6|2236.1|2230.1|2233.9|2227.9|17
1624883700000|2021-06-28 12:35:00|2234.9|2228.9|2236.9|2230.9|2237.4|2231.4|2234.6|2228.6|23
1624884000000|2021-06-28 12:40:00|2237.1|2231.1|2236.1|2230.1|2237.3|2231.3|2235.6|2229.6|11
1624884300000|2021-06-28 12:45:00|2235.8|2229.8|2234.9|2228.9|2236.1|2230.1|2233.8|2227.8|29
1624884600000|2021-06-28 12:50:00|2234.3|2228.3|2233.4|2227.4|2234.3|2228.3|2232.4|2226.4|24
1624884900000|2021-06-28 12:55:00|2232.9|2226.9|2229.3|2223.3|2232.9|2226.9|2228.6|2222.6|77
1624885200000|2021-06-28 13:00:00|2229|2223|2236.9|2230.9|2237.6|2231.6|2227.6|2221.6|188
1624885500000|2021-06-28 13:05:00|2237.1|2231.1|2230.3|2224.3|2237.1|2231.1|2229.3|2223.3|258
1624885800000|2021-06-28 13:10:00|2230.1|2224.1|2225.6|2219.6|2230.3|2224.3|2224.9|2218.9|167
1624886100000|2021-06-28 13:15:00|2225.9|2219.9|2227.6|2221.6|2227.6|2221.6|2223.1|2217.1|68
1624886400000|2021-06-28 13:20:00|2227.8|2221.8|2221.6|2215.6|2227.8|2221.8|2221.6|2215.6|44
1624886700000|2021-06-28 13:25:00|2221.5|2215.5|2217.9|2211.9|2221.5|2215.5|2217.6|2211.6|66
1624887000000|2021-06-28 13:30:00|2216.6|2210.6|2216|2210|2219.9|2213.9|2214.9|2208.9|65
1624887300000|2021-06-28 13:35:00|2215.9|2209.9|2216.3|2210.3|2218.6|2212.6|2214.9|2208.9|42
1624887600000|2021-06-28 13:40:00|2215.9|2209.9|2214.5|2208.5|2216.6|2210.6|2214.5|2208.5|79
1624887900000|2021-06-28 13:45:00|2214.4|2208.4|2216.5|2210.5|2217.1|2211.1|2214.4|2208.4|49
1624888200000|2021-06-28 13:50:00|2216.6|2210.6|2214.4|2208.4|2217.6|2211.6|2213.6|2207.6|68
1624888500000|2021-06-28 13:55:00|2214.6|2208.6|2213.9|2207.9|2215.1|2209.1|2213.6|2207.6|17
1624888800000|2021-06-28 14:00:00|2214.4|2208.4|2213.6|2207.6|2216.1|2210.1|2213.6|2207.6|88
1624889100000|2021-06-28 14:05:00|2213.9|2207.9|2210|2204|2214.9|2208.9|2208.9|2202.9|90
1624889400000|2021-06-28 14:10:00|2210.4|2204.4|2212.8|2206.8|2213.4|2207.4|2210.1|2204.1|63
1624889700000|2021-06-28 14:15:00|2212.6|2206.6|2211.4|2205.4|2213.1|2207.1|2209.9|2203.9|45
1624890000000|2021-06-28 14:20:00|2211.5|2205.5|2210.9|2204.9|2212.1|2206.1|2210.4|2204.4|22
1624890300000|2021-06-28 14:25:00|2211.1|2205.1|2213.3|2207.3|2213.3|2207.3|2210.4|2204.4|23
1624890600000|2021-06-28 14:30:00|2214.4|2208.4|2215.8|2209.8|2220.1|2214.1|2213.4|2207.4|68
1624890900000|2021-06-28 14:35:00|2216|2210|2212.4|2206.4|2218.6|2212.6|2212.4|2206.4|65
1624891200000|2021-06-28 14:40:00|2211.9|2205.9|2212.3|2206.3|2212.6|2206.6|2211.9|2205.9|9
1624891500000|2021-06-28 14:45:00|2212.1|2206.1|2214.1|2208.1|2214.3|2208.3|2210.5|2204.5|36
1624891800000|2021-06-28 14:50:00|2214|2208|2217.5|2211.5|2218.6|2212.6|2214|2208|52
1624892100000|2021-06-28 14:55:00|2217|2211|2216.5|2210.5|2219.5|2213.5|2215.8|2209.8|61
1624892400000|2021-06-28 15:00:00|2216.6|2210.6|2225.6|2219.6|2226.6|2220.6|2216.6|2210.6|170
1624892700000|2021-06-28 15:05:00|2225.9|2219.9|2230.1|2224.1|2230.8|2224.8|2223.3|2217.3|125
1624893000000|2021-06-28 15:10:00|2230.3|2224.3|2230|2224|2231.3|2225.3|2229.1|2223.1|55
1624893300000|2021-06-28 15:15:00|2230.1|2224.1|2238.5|2232.5|2239|2233|2230.1|2224.1|225
1624893600000|2021-06-28 15:20:00|2238.4|2232.4|2240.1|2234.1|2240.4|2234.4|2237.4|2231.4|60
1624893900000|2021-06-28 15:25:00|2239.9|2233.9|2240.4|2234.4|2240.6|2234.6|2238.6|2232.6|36
1624894200000|2021-06-28 15:30:00|2240.6|2234.6|2240|2234|2241.1|2235.1|2239.8|2233.8|29
1624894500000|2021-06-28 15:35:00|2240.1|2234.1|2237.9|2231.9|2240.1|2234.1|2237.6|2231.6|43
1624894800000|2021-06-28 15:40:00|2237.6|2231.6|2235.9|2229.9|2237.6|2231.6|2234.9|2228.9|15
1624895100000|2021-06-28 15:45:00|2235.8|2229.8|2236.6|2230.6|2237.1|2231.1|2234.4|2228.4|14
1624895400000|2021-06-28 15:50:00|2236.4|2230.4|2235.8|2229.8|2236.4|2230.4|2234.1|2228.1|7
1624895700000|2021-06-28 15:55:00|2236|2230|2239.5|2233.5|2239.5|2233.5|2234.9|2228.9|19
1624896000000|2021-06-28 16:00:00|2239.6|2233.6|2242.6|2236.6|2242.6|2236.6|2239.4|2233.4|22
1624896300000|2021-06-28 16:05:00|2242.9|2236.9|2243.6|2237.6|2243.9|2237.9|2241.9|2235.9|22
1624896600000|2021-06-28 16:10:00|2243.9|2237.9|2242.5|2236.5|2244|2238|2241|2235|34
1624896900000|2021-06-28 16:15:00|2242.4|2236.4|2241.8|2235.8|2243.1|2237.1|2240.1|2234.1|37
1624897200000|2021-06-28 16:20:00|2241.5|2235.5|2237.9|2231.9|2241.5|2235.5|2237.9|2231.9|6
1624897500000|2021-06-28 16:25:00|2238.1|2232.1|2240.1|2234.1|2240.5|2234.5|2238.1|2232.1|10
1624897800000|2021-06-28 16:30:00|2240|2234|2239.8|2233.8|2240|2234|2238|2232|10
1624898100000|2021-06-28 16:35:00|2239.4|2233.4|2242.4|2236.4|2242.4|2236.4|2239.4|2233.4|25
1624898400000|2021-06-28 16:40:00|2242.1|2236.1|2242.1|2236.1|2244|2238|2241.6|2235.6|14
1624898700000|2021-06-28 16:45:00|2242|2236|2242.3|2236.3|2242.9|2236.9|2241.3|2235.3|13
1624899300000|2021-06-28 16:55:00|2243.6|2237.6|2244.1|2238.1|2244.8|2238.8|2240.6|2234.6|28
1624924800000|2021-06-29 00:00:00|2241|2235|2245|2239|2247|2241|2241|2235|19
1624925100000|2021-06-29 00:05:00|2245.8|2239.8|2247|2241|2247|2241|2245.8|2239.8|7
1624925400000|2021-06-29 00:10:00|2247.3|2241.3|2246.3|2240.3|2247.3|2241.3|2245.5|2239.5|6
1624925700000|2021-06-29 00:15:00|2246.4|2240.4|2246.3|2240.3|2246.4|2240.4|2246.3|2240.3|2
1624926000000|2021-06-29 00:20:00|2245.6|2239.6|2246.5|2240.5|2246.5|2240.5|2245.6|2239.6|4
1624926300000|2021-06-29 00:25:00|2245.6|2239.6|2242.3|2236.3|2245.6|2239.6|2241.8|2235.8|9
1624926600000|2021-06-29 00:30:00|2242|2236|2241.8|2235.8|2242|2236|2241.8|2235.8|2
1624926900000|2021-06-29 00:35:00|2242|2236|2240.9|2234.9|2242|2236|2240.5|2234.5|16
1624927200000|2021-06-29 00:40:00|2240.8|2234.8|2240.8|2234.8|2240.8|2234.8|2240.8|2234.8|1
1624927800000|2021-06-29 00:50:00|2240.9|2234.9|2241.3|2235.3|2241.3|2235.3|2240.9|2234.9|3
1624928100000|2021-06-29 00:55:00|2241.1|2235.1|2239.3|2233.3|2241.3|2235.3|2238.8|2232.8|15
1624928400000|2021-06-29 01:00:00|2239.5|2233.5|2244.3|2238.3|2246|2240|2238.4|2232.4|114
1624928700000|2021-06-29 01:05:00|2244.6|2238.6|2245|2239|2245.8|2239.8|2244.4|2238.4|51
1624929000000|2021-06-29 01:10:00|2244|2238|2240.8|2234.8|2244.8|2238.8|2240.3|2234.3|64
1624929300000|2021-06-29 01:15:00|2241|2235|2241.3|2235.3|2241.6|2235.6|2240.3|2234.3|43
1624929600000|2021-06-29 01:20:00|2241.5|2235.5|2241.9|2235.9|2241.9|2235.9|2241.3|2235.3|37
1624929900000|2021-06-29 01:25:00|2242.3|2236.3|2242.5|2236.5|2243.4|2237.4|2241.5|2235.5|23
1624930200000|2021-06-29 01:30:00|2242.8|2236.8|2241.3|2235.3|2243.3|2237.3|2241.3|2235.3|24
1624930500000|2021-06-29 01:35:00|2241.5|2235.5|2241.3|2235.3|2241.8|2235.8|2240.3|2234.3|15
1624930800000|2021-06-29 01:40:00|2241.8|2235.8|2242.6|2236.6|2243.5|2237.5|2240.5|2234.5|38
1624931100000|2021-06-29 01:45:00|2242.5|2236.5|2243.8|2237.8|2244.8|2238.8|2242.5|2236.5|12
1624931400000|2021-06-29 01:50:00|2243.6|2237.6|2242.1|2236.1|2243.9|2237.9|2242.1|2236.1|11
1624931700000|2021-06-29 01:55:00|2242.3|2236.3|2242|2236|2242.3|2236.3|2242|2236|3
1624932000000|2021-06-29 02:00:00|2242.5|2236.5|2243|2237|2243.6|2237.6|2242.5|2236.5|9
1624932300000|2021-06-29 02:05:00|2243.5|2237.5|2243.9|2237.9|2244|2238|2243|2237|27
1624932600000|2021-06-29 02:10:00|2244.1|2238.1|2244.5|2238.5|2244.9|2238.9|2243.8|2237.8|27
1624933500000|2021-06-29 02:25:00|2244.3|2238.3|2244.5|2238.5|2244.5|2238.5|2244|2238|4
1624933800000|2021-06-29 02:30:00|2244.3|2238.3|2243.3|2237.3|2245.5|2239.5|2243.3|2237.3|64
1624934100000|2021-06-29 02:35:00|2243|2237|2242.5|2236.5|2243.3|2237.3|2242.3|2236.3|12
1624934400000|2021-06-29 02:40:00|2242.8|2236.8|2242.8|2236.8|2243.8|2237.8|2242.5|2236.5|10
1624934700000|2021-06-29 02:45:00|2242.5|2236.5|2242.5|2236.5|2242.8|2236.8|2242.5|2236.5|9
1624935000000|2021-06-29 02:50:00|2242.3|2236.3|2242.5|2236.5|2243|2237|2242.3|2236.3|8
1624935300000|2021-06-29 02:55:00|2242.3|2236.3|2242.8|2236.8|2242.8|2236.8|2241.8|2235.8|11
1624935600000|2021-06-29 03:00:00|2243|2237|2243.6|2237.6|2243.6|2237.6|2242.6|2236.6|10
1624935900000|2021-06-29 03:05:00|2243|2237|2242|2236|2243|2237|2242|2236|11
1624936200000|2021-06-29 03:10:00|2241.4|2235.4|2243.4|2237.4|2243.5|2237.5|2241.4|2235.4|16
1624936500000|2021-06-29 03:15:00|2243.5|2237.5|2243.5|2237.5|2244.5|2238.5|2242.8|2236.8|35
1624936800000|2021-06-29 03:20:00|2243.8|2237.8|2243|2237|2243.8|2237.8|2242.5|2236.5|17
1624937100000|2021-06-29 03:25:00|2242.8|2236.8|2242.5|2236.5|2242.9|2236.9|2241.3|2235.3|10
1624937700000|2021-06-29 03:35:00|2242.8|2236.8|2242.8|2236.8|2242.8|2236.8|2242.8|2236.8|1
1624938000000|2021-06-29 03:40:00|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|1
1624938300000|2021-06-29 03:45:00|2242.3|2236.3|2241.9|2235.9|2242.3|2236.3|2241.9|2235.9|3
1624938600000|2021-06-29 03:50:00|2241.8|2235.8|2241.8|2235.8|2241.8|2235.8|2241.3|2235.3|3
1624938900000|2021-06-29 03:55:00|2242.6|2236.6|2242.8|2236.8|2242.8|2236.8|2242.6|2236.6|2
1624939200000|2021-06-29 04:00:00|2243|2237|2242.9|2236.9|2243|2237|2242.9|2236.9|2
1624940100000|2021-06-29 04:15:00|2242.8|2236.8|2242.4|2236.4|2242.8|2236.8|2241.8|2235.8|4
1624940400000|2021-06-29 04:20:00|2242.5|2236.5|2242.4|2236.4|2242.5|2236.5|2242.4|2236.4|2
1624940700000|2021-06-29 04:25:00|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|1
1624941300000|2021-06-29 04:35:00|2243|2237|2244.6|2238.6|2244.8|2238.8|2243|2237|5
1624941600000|2021-06-29 04:40:00|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|1
1624942200000|2021-06-29 04:50:00|2244.4|2238.4|2244.4|2238.4|2244.4|2238.4|2244.4|2238.4|1
1624942500000|2021-06-29 04:55:00|2244.3|2238.3|2244.5|2238.5|2244.5|2238.5|2244.3|2238.3|2
1624942800000|2021-06-29 05:00:00|2244.6|2238.6|2244.5|2238.5|2244.6|2238.6|2244.5|2238.5|2
1624943100000|2021-06-29 05:05:00|2244.6|2238.6|2244.8|2238.8|2244.8|2238.8|2244.6|2238.6|2
1624943700000|2021-06-29 05:15:00|2245|2239|2245.3|2239.3|2245.3|2239.3|2245|2239|2
1624944300000|2021-06-29 05:25:00|2245|2239|2244.5|2238.5|2245|2239|2244.4|2238.4|4
1624944600000|2021-06-29 05:30:00|2244.8|2238.8|2246.4|2240.4|2247.8|2241.8|2244.8|2238.8|19
1624944900000|2021-06-29 05:35:00|2246.8|2240.8|2247.1|2241.1|2247.5|2241.5|2245|2239|26
1624945200000|2021-06-29 05:40:00|2247.3|2241.3|2249.4|2243.4|2249.4|2243.4|2247.3|2241.3|27
1624945500000|2021-06-29 05:45:00|2249.8|2243.8|2250|2244|2250.6|2244.6|2249.8|2243.8|8
1624945800000|2021-06-29 05:50:00|2249.9|2243.9|2249.9|2243.9|2250.3|2244.3|2249.8|2243.8|5
1624946100000|2021-06-29 05:55:00|2250.3|2244.3|2250.5|2244.5|2250.5|2244.5|2249.5|2243.5|8
1624946400000|2021-06-29 06:00:00|2249.4|2243.4|2247|2241|2250.3|2244.3|2246.5|2240.5|34
1624946700000|2021-06-29 06:05:00|2247.3|2241.3|2248.9|2242.9|2248.9|2242.9|2246.8|2240.8|18
1624947000000|2021-06-29 06:10:00|2249.1|2243.1|2248.5|2242.5|2249.3|2243.3|2247.8|2241.8|7
1624947300000|2021-06-29 06:15:00|2248.4|2242.4|2249.3|2243.3|2249.5|2243.5|2248.4|2242.4|6
1624947600000|2021-06-29 06:20:00|2249.1|2243.1|2249.5|2243.5|2250.5|2244.5|2248.6|2242.6|10
1624947900000|2021-06-29 06:25:00|2249.6|2243.6|2249.5|2243.5|2250.1|2244.1|2249.4|2243.4|40
1624948200000|2021-06-29 06:30:00|2249.8|2243.8|2249.5|2243.5|2250.3|2244.3|2249|2243|13
1624948500000|2021-06-29 06:35:00|2249.3|2243.3|2249.8|2243.8|2250|2244|2248.9|2242.9|17
1624948800000|2021-06-29 06:40:00|2250|2244|2250.4|2244.4|2250.5|2244.5|2249.3|2243.3|13
1624949100000|2021-06-29 06:45:00|2249.9|2243.9|2252|2246|2252|2246|2249.8|2243.8|10
1624949400000|2021-06-29 06:50:00|2252.3|2246.3|2252.5|2246.5|2253.8|2247.8|2252.3|2246.3|6
1624949700000|2021-06-29 06:55:00|2252.6|2246.6|2255.4|2249.4|2255.6|2249.6|2252.6|2246.6|13
1624950000000|2021-06-29 07:00:00|2255.6|2249.6|2254.3|2248.3|2255.9|2249.9|2253.4|2247.4|33
1624950300000|2021-06-29 07:05:00|2254.4|2248.4|2255.4|2249.4|2255.6|2249.6|2254.4|2248.4|13
1624950600000|2021-06-29 07:10:00|2255.5|2249.5|2254.5|2248.5|2256.5|2250.5|2254.1|2248.1|24
1624950900000|2021-06-29 07:15:00|2254.3|2248.3|2251.9|2245.9|2254.3|2248.3|2251.6|2245.6|25
1624951200000|2021-06-29 07:20:00|2251.5|2245.5|2251.1|2245.1|2251.8|2245.8|2250.4|2244.4|21
1624951500000|2021-06-29 07:25:00|2250.9|2244.9|2248.9|2242.9|2250.9|2244.9|2248.8|2242.8|30
1624951800000|2021-06-29 07:30:00|2248.6|2242.6|2254.4|2248.4|2254.8|2248.8|2248.4|2242.4|35
1624952100000|2021-06-29 07:35:00|2254.6|2248.6|2250.1|2244.1|2254.6|2248.6|2250.1|2244.1|18
1624952400000|2021-06-29 07:40:00|2250.3|2244.3|2249.1|2243.1|2250.6|2244.6|2248.6|2242.6|12
1624952700000|2021-06-29 07:45:00|2249|2243|2246.9|2240.9|2249|2243|2246.6|2240.6|22
1624953000000|2021-06-29 07:50:00|2247.1|2241.1|2244.9|2238.9|2247.1|2241.1|2244.6|2238.6|21
1624953300000|2021-06-29 07:55:00|2244.5|2238.5|2245.4|2239.4|2246.4|2240.4|2242.9|2236.9|22
1624953600000|2021-06-29 08:00:00|2245.5|2239.5|2250.3|2244.3|2251.1|2245.1|2245.5|2239.5|28
1624953900000|2021-06-29 08:05:00|2250.4|2244.4|2249.3|2243.3|2251.4|2245.4|2249.1|2243.1|18
1624954200000|2021-06-29 08:10:00|2249.1|2243.1|2245.6|2239.6|2249.1|2243.1|2245.4|2239.4|37
1624954500000|2021-06-29 08:15:00|2245.8|2239.8|2245.8|2239.8|2246.8|2240.8|2245.8|2239.8|22
1624954800000|2021-06-29 08:20:00|2245.6|2239.6|2246.1|2240.1|2246.5|2240.5|2244.6|2238.6|20
1624955100000|2021-06-29 08:25:00|2246.4|2240.4|2246.9|2240.9|2247.6|2241.6|2245.5|2239.5|19
1624955400000|2021-06-29 08:30:00|2247.3|2241.3|2244.9|2238.9|2248.4|2242.4|2244.9|2238.9|36
1624955700000|2021-06-29 08:35:00|2245.4|2239.4|2253.4|2247.4|2253.4|2247.4|2245.4|2239.4|35
1624956000000|2021-06-29 08:40:00|2253.6|2247.6|2251.5|2245.5|2253.6|2247.6|2250.5|2244.5|30
1624956300000|2021-06-29 08:45:00|2251.6|2245.6|2251.1|2245.1|2251.6|2245.6|2247.4|2241.4|47
1624956600000|2021-06-29 08:50:00|2251.4|2245.4|2250.1|2244.1|2251.9|2245.9|2248.9|2242.9|32
1624956900000|2021-06-29 08:55:00|2250.4|2244.4|2249.6|2243.6|2251.1|2245.1|2249.3|2243.3|22
1624957200000|2021-06-29 09:00:00|2249.8|2243.8|2249.4|2243.4|2251.4|2245.4|2249.3|2243.3|33
1624957500000|2021-06-29 09:05:00|2249.6|2243.6|2248.9|2242.9|2250.4|2244.4|2248.1|2242.1|45
1624957800000|2021-06-29 09:10:00|2249.1|2243.1|2250.1|2244.1|2250.6|2244.6|2248.9|2242.9|26
1624958100000|2021-06-29 09:15:00|2250.4|2244.4|2253.4|2247.4|2253.5|2247.5|2250.4|2244.4|34
1624958400000|2021-06-29 09:20:00|2252.9|2246.9|2255.1|2249.1|2255.5|2249.5|2252.9|2246.9|38
1624958700000|2021-06-29 09:25:00|2255.4|2249.4|2255.4|2249.4|2257.1|2251.1|2254.9|2248.9|26
1624959000000|2021-06-29 09:30:00|2255.5|2249.5|2259.4|2253.4|2259.4|2253.4|2255.5|2249.5|33
1624959300000|2021-06-29 09:35:00|2259.5|2253.5|2263.6|2257.6|2265.6|2259.6|2259.4|2253.4|36
1624959600000|2021-06-29 09:40:00|2263.8|2257.8|2267.1|2261.1|2267.6|2261.6|2263|2257|30
1624959900000|2021-06-29 09:45:00|2267.4|2261.4|2270.4|2264.4|2273.4|2267.4|2267.4|2261.4|60
1624960200000|2021-06-29 09:50:00|2270.5|2264.5|2269.5|2263.5|2270.5|2264.5|2268.4|2262.4|40
1624960500000|2021-06-29 09:55:00|2269.6|2263.6|2269.9|2263.9|2270.9|2264.9|2269.6|2263.6|29
1624960800000|2021-06-29 10:00:00|2269.4|2263.4|2270.8|2264.8|2270.8|2264.8|2268.9|2262.9|25
1624961100000|2021-06-29 10:05:00|2270.9|2264.9|2274.9|2268.9|2275.4|2269.4|2270.9|2264.9|37
1624961400000|2021-06-29 10:10:00|2275.3|2269.3|2272.4|2266.4|2275.3|2269.3|2271.1|2265.1|42
1624961700000|2021-06-29 10:15:00|2272.6|2266.6|2271.6|2265.6|2274.4|2268.4|2271.6|2265.6|42
1624962000000|2021-06-29 10:20:00|2271.9|2265.9|2272.1|2266.1|2272.6|2266.6|2270.6|2264.6|25
1624962300000|2021-06-29 10:25:00|2272.4|2266.4|2275.4|2269.4|2275.4|2269.4|2272.1|2266.1|27
1624962600000|2021-06-29 10:30:00|2275.1|2269.1|2281.9|2275.9|2281.9|2275.9|2275.1|2269.1|44
1624962900000|2021-06-29 10:35:00|2281.8|2275.8|2285.1|2279.1|2285.1|2279.1|2280.6|2274.6|46
1624963200000|2021-06-29 10:40:00|2284.8|2278.8|2283|2277|2284.8|2278.8|2277.9|2271.9|58
1624963500000|2021-06-29 10:45:00|2283.3|2277.3|2285.8|2279.8|2286|2280|2283|2277|39
1624963800000|2021-06-29 10:50:00|2285.5|2279.5|2286.8|2280.8|2288|2282|2285.3|2279.3|27
1624964100000|2021-06-29 10:55:00|2287|2281|2282.5|2276.5|2287|2281|2277.8|2271.8|47
1624964400000|2021-06-29 11:00:00|2282.3|2276.3|2283.5|2277.5|2283.8|2277.8|2280.8|2274.8|15
1624964700000|2021-06-29 11:05:00|2283.3|2277.3|2282.3|2276.3|2283.3|2277.3|2282|2276|18
1624965000000|2021-06-29 11:10:00|2281.5|2275.5|2279.8|2273.8|2281.5|2275.5|2279.5|2273.5|20
1624965300000|2021-06-29 11:15:00|2279.5|2273.5|2275.5|2269.5|2280.5|2274.5|2274.8|2268.8|29
1624965600000|2021-06-29 11:20:00|2275.3|2269.3|2276.1|2270.1|2276.8|2270.8|2274.6|2268.6|20
1624965900000|2021-06-29 11:25:00|2276.4|2270.4|2278.9|2272.9|2280.4|2274.4|2276.4|2270.4|29
1624966200000|2021-06-29 11:30:00|2278.6|2272.6|2282.4|2276.4|2283.4|2277.4|2277.6|2271.6|24
1624966500000|2021-06-29 11:35:00|2282.1|2276.1|2279.6|2273.6|2282.1|2276.1|2279.4|2273.4|18
1624966800000|2021-06-29 11:40:00|2279.4|2273.4|2282.4|2276.4|2282.6|2276.6|2277.6|2271.6|33
1624967100000|2021-06-29 11:45:00|2282.9|2276.9|2285.4|2279.4|2288.1|2282.1|2282.9|2276.9|125
1624967400000|2021-06-29 11:50:00|2286.1|2280.1|2281.4|2275.4|2286.1|2280.1|2281.4|2275.4|30
1624967700000|2021-06-29 11:55:00|2280.9|2274.9|2279.9|2273.9|2281.1|2275.1|2277.6|2271.6|49
1624968000000|2021-06-29 12:00:00|2279.6|2273.6|2282.9|2276.9|2282.9|2276.9|2279.6|2273.6|28
1624968300000|2021-06-29 12:05:00|2282.6|2276.6|2278.9|2272.9|2282.6|2276.6|2277.6|2271.6|49
1624968600000|2021-06-29 12:10:00|2279.1|2273.1|2280.4|2274.4|2280.4|2274.4|2278.9|2272.9|26
1624968900000|2021-06-29 12:15:00|2280.6|2274.6|2282.4|2276.4|2282.6|2276.6|2280.6|2274.6|21
1624969200000|2021-06-29 12:20:00|2282.6|2276.6|2281.4|2275.4|2282.9|2276.9|2280.4|2274.4|30
1624969500000|2021-06-29 12:25:00|2281.6|2275.6|2282.9|2276.9|2283.1|2277.1|2281.4|2275.4|20
1624969800000|2021-06-29 12:30:00|2283.1|2277.1|2287.1|2281.1|2287.1|2281.1|2283.1|2277.1|48
1624970100000|2021-06-29 12:35:00|2286.9|2280.9|2285.9|2279.9|2286.9|2280.9|2284.4|2278.4|39
1624970400000|2021-06-29 12:40:00|2285.6|2279.6|2284.4|2278.4|2285.9|2279.9|2283.9|2277.9|52
1624970700000|2021-06-29 12:45:00|2284.6|2278.6|2285.4|2279.4|2285.9|2279.9|2284.6|2278.6|37
1624971000000|2021-06-29 12:50:00|2285.6|2279.6|2283.9|2277.9|2287.4|2281.4|2282.9|2276.9|76
1624971300000|2021-06-29 12:55:00|2283.6|2277.6|2283.9|2277.9|2285.1|2279.1|2280.6|2274.6|91
1624971600000|2021-06-29 13:00:00|2283.1|2277.1|2290.9|2284.9|2292.9|2286.9|2281.4|2275.4|144
1624971900000|2021-06-29 13:05:00|2291.1|2285.1|2292.5|2286.5|2293.8|2287.8|2290.1|2284.1|84
1624972200000|2021-06-29 13:10:00|2291.8|2285.8|2295.1|2289.1|2295.1|2289.1|2291.8|2285.8|83
1624972500000|2021-06-29 13:15:00|2295.4|2289.4|2300.8|2294.8|2301.6|2295.6|2294|2288|136
1624972800000|2021-06-29 13:20:00|2301|2295|2298.4|2292.4|2302.3|2296.3|2298.3|2292.3|72
1624973100000|2021-06-29 13:25:00|2298.8|2292.8|2300.1|2294.1|2300.5|2294.5|2293.3|2287.3|72
1624973400000|2021-06-29 13:30:00|2300.4|2294.4|2306.6|2300.6|2306.8|2300.8|2299.8|2293.8|60
1624973700000|2021-06-29 13:35:00|2306.9|2300.9|2308.9|2302.9|2313.9|2307.9|2306.9|2300.9|85
1624974000000|2021-06-29 13:40:00|2308.4|2302.4|2308.1|2302.1|2312.6|2306.6|2307.8|2301.8|52
1624974300000|2021-06-29 13:45:00|2307.4|2301.4|2315.8|2309.8|2316.4|2310.4|2305.6|2299.6|90
1624974600000|2021-06-29 13:50:00|2316|2310|2311.3|2305.3|2316.4|2310.4|2311.1|2305.1|62
1624974900000|2021-06-29 13:55:00|2311|2305|2311.4|2305.4|2314.6|2308.6|2308.9|2302.9|93
1624975200000|2021-06-29 14:00:00|2311.9|2305.9|2305.6|2299.6|2312.5|2306.5|2305.4|2299.4|89
1624975500000|2021-06-29 14:05:00|2304.8|2298.8|2306.9|2300.9|2308.8|2302.8|2304|2298|56
1624975800000|2021-06-29 14:10:00|2306.6|2300.6|2306.6|2300.6|2307|2301|2303.8|2297.8|44
1624976100000|2021-06-29 14:15:00|2306.4|2300.4|2309.3|2303.3|2310.5|2304.5|2306.4|2300.4|38
1624976400000|2021-06-29 14:20:00|2308.9|2302.9|2309|2303|2311.9|2305.9|2308.8|2302.8|53
1624976700000|2021-06-29 14:25:00|2309.3|2303.3|2306.3|2300.3|2309.9|2303.9|2305|2299|60
1624977000000|2021-06-29 14:30:00|2306.5|2300.5|2308|2302|2308.8|2302.8|2304|2298|43
1624977300000|2021-06-29 14:35:00|2307.8|2301.8|2308.5|2302.5|2308.9|2302.9|2307.1|2301.1|43
1624977600000|2021-06-29 14:40:00|2308.8|2302.8|2309.8|2303.8|2310.3|2304.3|2308.4|2302.4|49
1624977900000|2021-06-29 14:45:00|2309.9|2303.9|2310.1|2304.1|2310.8|2304.8|2308.5|2302.5|62
1624978200000|2021-06-29 14:50:00|2310.3|2304.3|2312.5|2306.5|2312.6|2306.6|2309.9|2303.9|62
1624978500000|2021-06-29 14:55:00|2312.8|2306.8|2315.1|2309.1|2318.8|2312.8|2312.8|2306.8|105
1624978800000|2021-06-29 15:00:00|2314.9|2308.9|2318.5|2312.5|2320.4|2314.4|2314.9|2308.9|91
1624979100000|2021-06-29 15:05:00|2318.9|2312.9|2322.4|2316.4|2325.1|2319.1|2318.6|2312.6|104
1624979400000|2021-06-29 15:10:00|2322.8|2316.8|2315|2309|2322.8|2316.8|2314.5|2308.5|89
1624979700000|2021-06-29 15:15:00|2315.1|2309.1|2311.4|2305.4|2316.4|2310.4|2302.8|2296.8|228
1624980000000|2021-06-29 15:20:00|2311.5|2305.5|2302.1|2296.1|2312.1|2306.1|2301.5|2295.5|100
1624980300000|2021-06-29 15:25:00|2301.9|2295.9|2302.1|2296.1|2306.6|2300.6|2300.5|2294.5|84
1624980600000|2021-06-29 15:30:00|2302|2296|2296.5|2290.5|2303.9|2297.9|2295.5|2289.5|96
1624980900000|2021-06-29 15:35:00|2296.4|2290.4|2297.8|2291.8|2297.8|2291.8|2293.3|2287.3|74
1624981200000|2021-06-29 15:40:00|2298.1|2292.1|2293.6|2287.6|2298.4|2292.4|2293.4|2287.4|35
1624981500000|2021-06-29 15:45:00|2293.9|2287.9|2295.3|2289.3|2296.9|2290.9|2293.9|2287.9|16
1624981800000|2021-06-29 15:50:00|2295.4|2289.4|2296.5|2290.5|2296.5|2290.5|2295.3|2289.3|5
1624982100000|2021-06-29 15:55:00|2295.4|2289.4|2297|2291|2297|2291|2295.4|2289.4|6
1624982400000|2021-06-29 16:00:00|2297.1|2291.1|2297.5|2291.5|2297.5|2291.5|2296.8|2290.8|10
1624982700000|2021-06-29 16:05:00|2297.8|2291.8|2297.4|2291.4|2298.1|2292.1|2297.3|2291.3|8
1624983000000|2021-06-29 16:10:00|2296.9|2290.9|2296.5|2290.5|2297.4|2291.4|2296|2290|12
1624983300000|2021-06-29 16:15:00|2296.1|2290.1|2296.8|2290.8|2296.8|2290.8|2295.6|2289.6|19
1624983600000|2021-06-29 16:20:00|2296.5|2290.5|2299.1|2293.1|2299.4|2293.4|2296.5|2290.5|14
1624983900000|2021-06-29 16:25:00|2299.4|2293.4|2301.3|2295.3|2301.3|2295.3|2297|2291|30
1624984200000|2021-06-29 16:30:00|2301.8|2295.8|2304|2298|2304.1|2298.1|2301.3|2295.3|20
1624984500000|2021-06-29 16:35:00|2303.8|2297.8|2304.1|2298.1|2304.1|2298.1|2303.8|2297.8|6
1624984800000|2021-06-29 16:40:00|2304|2298|2304.1|2298.1|2304.1|2298.1|2304|2298|2
1624985100000|2021-06-29 16:45:00|2304.3|2298.3|2304.1|2298.1|2304.5|2298.5|2304.1|2298.1|4
1624985400000|2021-06-29 16:50:00|2304|2298|2300.1|2294.1|2304|2298|2299.9|2293.9|16
1624985700000|2021-06-29 16:55:00|2300.3|2294.3|2300.1|2294.1|2300.3|2294.3|2298.9|2292.9|22
1625011200000|2021-06-30 00:00:00|2291.6|2285.6|2293.6|2287.6|2293.6|2287.6|2291.6|2285.6|6
1625011500000|2021-06-30 00:05:00|2295|2289|2299.8|2293.8|2299.8|2293.8|2295|2289|10
1625013300000|2021-06-30 00:35:00|2301.4|2295.4|2302.3|2296.3|2302.3|2296.3|2301.4|2295.4|7
1625013600000|2021-06-30 00:40:00|2301.9|2295.9|2302|2296|2302|2296|2301.9|2295.9|2
1625014200000|2021-06-30 00:50:00|2304.5|2298.5|2303.9|2297.9|2306.4|2300.4|2303.9|2297.9|11
1625014500000|2021-06-30 00:55:00|2303.4|2297.4|2303.6|2297.6|2303.6|2297.6|2303.1|2297.1|4
1625014800000|2021-06-30 01:00:00|2303.9|2297.9|2315.3|2309.3|2315.3|2309.3|2303.9|2297.9|60
1625015100000|2021-06-30 01:05:00|2315.4|2309.4|2318|2312|2319.3|2313.3|2315|2309|59
1625015400000|2021-06-30 01:10:00|2317.8|2311.8|2318.3|2312.3|2320.6|2314.6|2317.4|2311.4|21
1625015700000|2021-06-30 01:15:00|2318.4|2312.4|2319.5|2313.5|2320.5|2314.5|2318.4|2312.4|10
1625016000000|2021-06-30 01:20:00|2319.6|2313.6|2319.9|2313.9|2320.3|2314.3|2319.3|2313.3|17
1625016300000|2021-06-30 01:25:00|2319.6|2313.6|2317.5|2311.5|2319.9|2313.9|2317.1|2311.1|16
1625016600000|2021-06-30 01:30:00|2317.8|2311.8|2315.4|2309.4|2319.1|2313.1|2315.4|2309.4|21
1625016900000|2021-06-30 01:35:00|2315.8|2309.8|2315.6|2309.6|2316|2310|2315.5|2309.5|6
1625017200000|2021-06-30 01:40:00|2315.9|2309.9|2316.1|2310.1|2317.6|2311.6|2315.3|2309.3|18
1625017500000|2021-06-30 01:45:00|2316|2310|2318.1|2312.1|2318.8|2312.8|2316|2310|21
1625017800000|2021-06-30 01:50:00|2318.5|2312.5|2322.4|2316.4|2323.5|2317.5|2318.5|2312.5|17
1625018100000|2021-06-30 01:55:00|2322.6|2316.6|2325.5|2319.5|2326.4|2320.4|2322.6|2316.6|29
1625018400000|2021-06-30 02:00:00|2325.4|2319.4|2325.4|2319.4|2327.5|2321.5|2325.3|2319.3|15
1625018700000|2021-06-30 02:05:00|2325.1|2319.1|2320.3|2314.3|2326.8|2320.4|2318.8|2312.8|93
1625019000000|2021-06-30 02:10:00|2320.4|2314.4|2324.1|2318.1|2324.1|2318.1|2320.3|2314.3|54
1625019300000|2021-06-30 02:15:00|2324|2318|2324|2318|2324|2318|2324|2318|1
1625020200000|2021-06-30 02:30:00|2322.4|2316.4|2317.1|2311.1|2322.4|2316.4|2315|2309|35
1625020500000|2021-06-30 02:35:00|2317.3|2311.3|2317|2311|2317.3|2311.3|2316.5|2310.5|7
1625020800000|2021-06-30 02:40:00|2317.1|2311.1|2318.6|2312.6|2319.9|2313.9|2317.1|2311.1|28
1625021100000|2021-06-30 02:45:00|2320|2314|2319.9|2313.9|2320|2314|2319.6|2313.6|3
1625021400000|2021-06-30 02:50:00|2319.1|2313.1|2318.3|2312.3|2319.5|2313.5|2318.3|2312.3|5
1625021700000|2021-06-30 02:55:00|2318|2312|2315.9|2309.9|2318|2312|2315.6|2309.6|15
1625022000000|2021-06-30 03:00:00|2313.6|2307.6|2316.6|2310.6|2316.9|2310.9|2313.6|2307.6|27
1625022300000|2021-06-30 03:05:00|2316.8|2310.8|2316.6|2310.6|2316.8|2310.8|2316.6|2310.6|2
1625022600000|2021-06-30 03:10:00|2316.4|2310.4|2317.3|2311.3|2318.9|2312.9|2315|2309|73
1625022900000|2021-06-30 03:15:00|2317|2311|2314.6|2308.6|2317.3|2311.3|2314.3|2308.3|55
1625023200000|2021-06-30 03:20:00|2314.3|2308.3|2318.4|2312.4|2319|2313|2313.3|2307.3|37
1625023500000|2021-06-30 03:25:00|2318.5|2312.5|2319.9|2313.9|2319.9|2313.9|2318.1|2312.1|7
1625023800000|2021-06-30 03:30:00|2320.1|2314.1|2319.5|2313.5|2320.1|2314.1|2319.3|2313.3|3
1625024100000|2021-06-30 03:35:00|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|1
1625025300000|2021-06-30 03:55:00|2317.6|2311.6|2317.5|2311.5|2317.6|2311.6|2317.5|2311.5|2
1625025600000|2021-06-30 04:00:00|2317.9|2311.9|2317.3|2311.3|2317.9|2311.9|2317.3|2311.3|2
1625025900000|2021-06-30 04:05:00|2317.4|2311.4|2317.3|2311.3|2317.4|2311.4|2317.3|2311.3|2
1625026200000|2021-06-30 04:10:00|2317.6|2311.6|2319|2313|2319|2313|2317.6|2311.6|3
1625026500000|2021-06-30 04:15:00|2319.5|2313.5|2319.9|2313.9|2320.1|2314.1|2319.5|2313.5|5
1625027100000|2021-06-30 04:25:00|2322.1|2316.1|2322.5|2316.5|2322.5|2316.5|2322.1|2316.1|4
1625027700000|2021-06-30 04:35:00|2322.6|2316.6|2323.1|2317.1|2324.5|2317.3|2322.6|2316.5|4
1625028000000|2021-06-30 04:40:00|2323|2317|2323.8|2317.8|2323.8|2317.8|2321.6|2315.6|9
1625028300000|2021-06-30 04:45:00|2323.5|2317.5|2323.1|2317.1|2323.5|2317.5|2323.1|2317.1|2
1625028600000|2021-06-30 04:50:00|2324.5|2318.5|2320.8|2314.8|2324.6|2318.6|2320.8|2314.8|8
1625028900000|2021-06-30 04:55:00|2320.6|2314.6|2320.6|2314.6|2320.9|2314.9|2320.6|2314.6|3
1625029500000|2021-06-30 05:05:00|2320.9|2314.9|2321.5|2315.5|2321.5|2315.5|2320.9|2314.9|4
1625029800000|2021-06-30 05:10:00|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|1
1625030400000|2021-06-30 05:20:00|2319.9|2313.9|2321.5|2315.5|2323.5|2317.5|2316.9|2310.9|16
1625030700000|2021-06-30 05:25:00|2321.3|2315.3|2321.3|2315.3|2323.4|2317.4|2321.3|2315.3|5
1625031000000|2021-06-30 05:30:00|2321.6|2315.6|2321.5|2315.5|2325.5|2319.5|2321.4|2315.4|52
1625031300000|2021-06-30 05:35:00|2321.9|2315.9|2320|2314|2321.9|2315.9|2319.6|2313.6|9
1625031600000|2021-06-30 05:40:00|2320.9|2314.9|2320.1|2314.1|2321.8|2315.8|2320.1|2314.1|24
1625031900000|2021-06-30 05:45:00|2319.8|2313.8|2321.1|2315.1|2321.8|2315.8|2319.8|2313.8|53
1625032200000|2021-06-30 05:50:00|2321.6|2315.6|2323.3|2317.3|2323.3|2317.3|2320.8|2314.8|42
1625032500000|2021-06-30 05:55:00|2323.1|2317.1|2324|2318|2325.4|2319.4|2322.4|2316.4|16
1625032800000|2021-06-30 06:00:00|2324.3|2318.3|2323.3|2317.3|2324.8|2318.8|2323.3|2317.3|18
1625033100000|2021-06-30 06:05:00|2323|2317|2322.4|2316.4|2324.1|2318.1|2322.3|2316.3|16
1625033400000|2021-06-30 06:10:00|2322.6|2316.6|2324.6|2318.6|2324.6|2318.6|2322.3|2316.3|18
1625033700000|2021-06-30 06:15:00|2324.1|2318.1|2321.3|2315.3|2324.1|2318.1|2320.5|2314.5|20
1625034000000|2021-06-30 06:20:00|2321.6|2315.6|2324|2318|2324.1|2318.1|2321.6|2315.6|18
1625034300000|2021-06-30 06:25:00|2323.5|2317.5|2323.8|2317.8|2324.6|2318.6|2323.3|2317.3|43
1625034600000|2021-06-30 06:30:00|2323.4|2317.4|2328.6|2322.6|2329.3|2323.3|2323|2317|42
1625034900000|2021-06-30 06:35:00|2329|2323|2333.6|2327.6|2334.4|2328.4|2329|2323|28
1625035200000|2021-06-30 06:40:00|2333.5|2327.5|2334.6|2328.6|2334.9|2328.9|2331.6|2325.6|39
1625035500000|2021-06-30 06:45:00|2334.9|2328.9|2336.3|2330.3|2336.8|2330.8|2334.9|2328.9|22
1625035800000|2021-06-30 06:50:00|2336.5|2330.5|2335.3|2329.3|2336.5|2330.5|2332.9|2326.9|25
1625036100000|2021-06-30 06:55:00|2335.4|2329.4|2341.6|2335.6|2342.5|2336.5|2335.4|2329.4|83
1625036400000|2021-06-30 07:00:00|2340.9|2334.9|2342.3|2336.3|2342.3|2336.3|2339.6|2333.6|22
1625036700000|2021-06-30 07:05:00|2342.4|2336.4|2339.5|2333.5|2344.3|2338.3|2339.5|2333.5|35
1625037000000|2021-06-30 07:10:00|2339.3|2333.3|2333.8|2327.8|2339.3|2333.3|2333|2327|45
1625037300000|2021-06-30 07:15:00|2334|2328|2329.6|2323.6|2334|2328|2329.4|2323.4|65
1625037600000|2021-06-30 07:20:00|2330|2324|2331.8|2325.8|2332.3|2326.3|2329.6|2323.6|22
1625037900000|2021-06-30 07:25:00|2332.1|2326.1|2333.9|2327.9|2335.4|2329.4|2332|2326|35
1625038200000|2021-06-30 07:30:00|2333.6|2327.6|2335.4|2329.4|2335.5|2329.5|2333.1|2327.1|33
1625038500000|2021-06-30 07:35:00|2335.1|2329.1|2336.8|2330.8|2339.5|2333.5|2334|2328|60
1625038800000|2021-06-30 07:40:00|2336.4|2330.4|2334.3|2328.3|2336.4|2330.4|2333.4|2327.4|23
1625039100000|2021-06-30 07:45:00|2334|2328|2331.8|2325.8|2334|2328|2331.8|2325.8|12
1625039400000|2021-06-30 07:50:00|2331.6|2325.6|2333.9|2327.9|2334|2328|2331.4|2325.4|17
1625039700000|2021-06-30 07:55:00|2334.1|2328.1|2337.9|2331.9|2340.6|2334.6|2333.9|2327.9|61
1625040000000|2021-06-30 08:00:00|2337.6|2331.6|2336.1|2330.1|2338.1|2332.1|2336|2330|31
1625040300000|2021-06-30 08:05:00|2336|2330|2334|2328|2336|2330|2333.9|2327.9|33
1625040600000|2021-06-30 08:10:00|2333.9|2327.9|2334.6|2328.6|2335.4|2329.4|2333.8|2327.8|30
1625040900000|2021-06-30 08:15:00|2334.8|2328.8|2335.9|2329.9|2335.9|2329.9|2334.3|2328.3|23
1625041200000|2021-06-30 08:20:00|2336.4|2330.4|2338.8|2332.8|2339|2333|2335.4|2329.4|43
1625041500000|2021-06-30 08:25:00|2339.3|2333.3|2343.3|2337.3|2343.6|2337.6|2338.9|2332.9|49
1625041800000|2021-06-30 08:30:00|2343.5|2337.5|2342.8|2336.8|2346.6|2340.6|2341.4|2335.4|48
1625042100000|2021-06-30 08:35:00|2342.6|2336.6|2338.1|2332.1|2342.6|2336.6|2338.1|2332.1|45
1625042400000|2021-06-30 08:40:00|2338.3|2332.3|2341.3|2335.3|2341.8|2335.8|2337.9|2331.9|69
1625042700000|2021-06-30 08:45:00|2341.5|2335.5|2338|2332|2341.6|2335.6|2336.8|2330.8|49
1625043000000|2021-06-30 08:50:00|2337.5|2331.5|2337.6|2331.6|2339|2333|2337.4|2331.4|38
1625043300000|2021-06-30 08:55:00|2337.3|2331.3|2334.9|2328.9|2337.8|2331.8|2333.5|2327.5|53
1625043600000|2021-06-30 09:00:00|2334.5|2328.5|2336.5|2330.5|2337|2331|2332.3|2326.3|58
1625043900000|2021-06-30 09:05:00|2336.3|2330.3|2335.3|2329.3|2339.9|2333.9|2332.4|2326.4|61
1625044200000|2021-06-30 09:10:00|2335.5|2329.5|2331.3|2325.3|2335.5|2329.5|2330.6|2324.6|37
1625044500000|2021-06-30 09:15:00|2330.8|2324.8|2325.8|2319.8|2331.1|2325.1|2325.4|2319.4|47
1625044800000|2021-06-30 09:20:00|2326|2320|2322.6|2316.6|2326.3|2320.3|2322.6|2316.6|36
1625045100000|2021-06-30 09:25:00|2322.4|2316.4|2316.5|2310.5|2323.4|2317.4|2316.5|2310.5|43
1625045400000|2021-06-30 09:30:00|2316.4|2310.4|2316.5|2310.5|2318.9|2312.9|2316|2310|47
1625045700000|2021-06-30 09:35:00|2316.3|2310.3|2316.1|2310.1|2316.6|2310.6|2312.3|2306.3|50
1625046000000|2021-06-30 09:40:00|2316.4|2310.4|2313.9|2307.9|2317.1|2311.1|2312.9|2306.9|45
1625046300000|2021-06-30 09:45:00|2313.5|2307.5|2319.3|2313.3|2321.1|2315.1|2313.3|2307.3|70
1625046600000|2021-06-30 09:50:00|2319.1|2313.1|2314.6|2308.6|2321|2315|2314.6|2308.6|61
1625046900000|2021-06-30 09:55:00|2315.5|2309.5|2312|2306|2315.5|2309.5|2310.9|2304.9|52
1625047200000|2021-06-30 10:00:00|2311.8|2305.8|2311.5|2305.5|2313.3|2307.3|2310.6|2304.6|54
1625047500000|2021-06-30 10:05:00|2311.1|2305.1|2311.3|2305.3|2312.1|2306.1|2309.9|2303.9|44
1625047800000|2021-06-30 10:10:00|2311|2305|2307.4|2301.4|2311.3|2305.3|2307.3|2301.3|41
1625048100000|2021-06-30 10:15:00|2307.1|2301.1|2303.4|2297.4|2307.1|2301.1|2301.6|2295.6|61
1625048400000|2021-06-30 10:20:00|2303.1|2297.1|2295.1|2289.1|2303.1|2297.1|2294.8|2288.8|57
1625048700000|2021-06-30 10:25:00|2294.9|2288.9|2293.5|2287.5|2294.9|2288.9|2289.8|2283.8|58
1625049000000|2021-06-30 10:30:00|2293.3|2287.3|2298.8|2292.8|2298.8|2292.8|2291.3|2285.3|45
1625049300000|2021-06-30 10:35:00|2299|2293|2297|2291|2301.5|2295.5|2296.8|2290.8|55
1625049600000|2021-06-30 10:40:00|2296.5|2290.5|2294.4|2288.4|2296.9|2290.9|2292.4|2286.4|46
1625049900000|2021-06-30 10:45:00|2294.6|2288.6|2293.1|2287.1|2297.8|2291.8|2292.9|2286.9|54
1625050200000|2021-06-30 10:50:00|2293.5|2287.5|2297.1|2291.1|2297.4|2291.4|2293.5|2287.5|48
1625050500000|2021-06-30 10:55:00|2297|2291|2300.8|2294.8|2301|2295|2296.8|2290.8|36
1625050800000|2021-06-30 11:00:00|2301|2295|2307|2301|2307.1|2301.1|2300.8|2294.8|35
1625051100000|2021-06-30 11:05:00|2307.6|2301.6|2309.6|2303.6|2310.1|2304.1|2306.3|2300.3|27
1625051400000|2021-06-30 11:10:00|2309.9|2303.9|2307.5|2301.5|2309.9|2303.9|2306.9|2300.9|18
1625051700000|2021-06-30 11:15:00|2307.6|2301.6|2311.6|2305.6|2311.8|2305.8|2307.6|2301.6|17
1625052000000|2021-06-30 11:20:00|2312.4|2306.4|2309.5|2303.5|2312.6|2306.6|2308.8|2302.8|23
1625052300000|2021-06-30 11:25:00|2308.9|2302.9|2304.4|2298.4|2308.9|2302.9|2303.6|2297.6|41
1625052600000|2021-06-30 11:30:00|2304.6|2298.6|2300|2294|2305|2299|2299|2293|57
1625052900000|2021-06-30 11:35:00|2299.6|2293.6|2299.4|2293.4|2301.6|2295.6|2298.9|2292.9|32
1625053200000|2021-06-30 11:40:00|2298.8|2292.8|2305.5|2299.5|2306.6|2300.6|2296.6|2290.6|69
1625053500000|2021-06-30 11:45:00|2305.9|2299.9|2301.1|2295.1|2306.1|2300.1|2299.5|2293.5|146
1625053800000|2021-06-30 11:50:00|2301.5|2295.5|2306.8|2300.8|2308.8|2302.8|2301.5|2295.5|67
1625054100000|2021-06-30 11:55:00|2307|2301|2308.6|2302.6|2308.6|2302.6|2304.3|2298.3|47
1625054400000|2021-06-30 12:00:00|2308.4|2302.4|2304.4|2298.4|2310.1|2304.1|2304.4|2298.4|51
1625054700000|2021-06-30 12:05:00|2304.5|2298.5|2308.3|2302.3|2308.3|2302.3|2304.4|2298.4|36
1625055000000|2021-06-30 12:10:00|2308.5|2302.5|2310|2304|2311.3|2305.3|2308.1|2302.1|38
1625055300000|2021-06-30 12:15:00|2310.3|2304.3|2310.1|2304.1|2310.8|2304.8|2308|2302|46
1625055600000|2021-06-30 12:20:00|2309.9|2303.9|2305.8|2299.8|2309.9|2303.9|2302|2296|49
1625055900000|2021-06-30 12:25:00|2305.4|2299.4|2303.5|2297.5|2306.8|2300.8|2303.3|2297.3|39
1625056200000|2021-06-30 12:30:00|2303.3|2297.3|2301.3|2295.3|2304.4|2298.4|2300.6|2294.6|58
1625056500000|2021-06-30 12:35:00|2301|2295|2294.6|2288.6|2301|2295|2294.5|2288.5|50
1625056800000|2021-06-30 12:40:00|2294.8|2288.8|2295.5|2289.5|2296.1|2290.1|2294.8|2288.8|35
1625057100000|2021-06-30 12:45:00|2295.8|2289.8|2297.6|2291.6|2297.6|2291.6|2294.6|2288.6|29
1625057400000|2021-06-30 12:50:00|2297.3|2291.3|2299.6|2293.6|2300.4|2294.4|2297.3|2291.3|31
1625057700000|2021-06-30 12:55:00|2299.8|2293.8|2302.6|2296.6|2304.5|2298.5|2299.6|2293.6|49
1625058000000|2021-06-30 13:00:00|2302.9|2296.9|2309.4|2303.4|2310.8|2304.8|2302.9|2296.9|203
1625058300000|2021-06-30 13:05:00|2309.6|2303.6|2317.3|2311.3|2321.4|2315.4|2309.6|2303.6|140
1625058600000|2021-06-30 13:10:00|2317|2311|2316.5|2310.5|2317|2311|2312.4|2306.4|47
1625058900000|2021-06-30 13:15:00|2316.9|2310.9|2315.1|2309.1|2317.8|2311.8|2314|2308|29
1625059200000|2021-06-30 13:20:00|2314.9|2308.9|2312|2306|2317.8|2311.8|2310.3|2304.3|52
1625059500000|2021-06-30 13:25:00|2312.3|2306.3|2311.4|2305.4|2313.8|2307.8|2311.1|2305.1|45
1625059800000|2021-06-30 13:30:00|2311.6|2305.6|2310.5|2304.5|2315|2309|2308.4|2302.4|85
1625060100000|2021-06-30 13:35:00|2311|2305|2309|2303|2312.9|2306.9|2307.8|2301.8|55
1625060400000|2021-06-30 13:40:00|2309.5|2303.5|2308.4|2302.4|2310.9|2304.9|2306.5|2300.5|57
1625060700000|2021-06-30 13:45:00|2308.5|2302.5|2307.1|2301.1|2309.9|2303.9|2306.3|2300.3|66
1625061000000|2021-06-30 13:50:00|2306.9|2300.9|2298.8|2292.8|2306.9|2300.9|2298.4|2292.4|91
1625061300000|2021-06-30 13:55:00|2298.9|2292.9|2295.8|2289.8|2299.5|2293.5|2294.5|2288.5|68
1625061600000|2021-06-30 14:00:00|2296|2290|2292|2286|2296.9|2290.9|2292|2286|54
1625061900000|2021-06-30 14:05:00|2292.3|2286.3|2285.5|2279.5|2292.5|2286.5|2284.6|2278.6|81
1625062200000|2021-06-30 14:10:00|2285.3|2279.3|2288|2282|2288.9|2282.9|2283|2277|62
1625062500000|2021-06-30 14:15:00|2287.6|2281.6|2290.5|2284.5|2292.4|2286.4|2287.6|2281.6|35
1625062800000|2021-06-30 14:20:00|2290.3|2284.3|2283.1|2277.1|2290.3|2284.3|2283.1|2277.1|68
1625063100000|2021-06-30 14:25:00|2283.3|2277.3|2282.6|2276.6|2284.3|2278.3|2281|2275|45
1625063400000|2021-06-30 14:30:00|2282.3|2276.3|2285.3|2279.3|2286.4|2280.4|2279.8|2273.8|50
1625063700000|2021-06-30 14:35:00|2286.1|2280.1|2287.4|2281.4|2289.9|2283.9|2285|2279|50
1625064000000|2021-06-30 14:40:00|2287.6|2281.6|2295.3|2289.3|2295.3|2289.3|2287.6|2281.6|62
1625064300000|2021-06-30 14:45:00|2295.5|2289.5|2295.6|2289.6|2299.6|2293.6|2295.5|2289.5|35
1625064600000|2021-06-30 14:50:00|2295.4|2289.4|2300.8|2294.8|2301.3|2295.3|2295.4|2289.4|36
1625064900000|2021-06-30 14:55:00|2301.3|2295.3|2297.4|2291.4|2302.6|2296.6|2297.4|2291.4|45
1625065200000|2021-06-30 15:00:00|2296.1|2290.1|2284.3|2278.3|2297.1|2291.1|2283.8|2277.8|113
1625065500000|2021-06-30 15:05:00|2284|2278|2281.5|2275.5|2287.1|2281.1|2281.3|2275.3|50
1625065800000|2021-06-30 15:10:00|2281.1|2275.1|2279.4|2273.4|2281.3|2275.3|2278.6|2272.6|66
1625066100000|2021-06-30 15:15:00|2278.9|2272.9|2278.8|2272.8|2282.1|2276.1|2273.9|2267.9|196
1625066400000|2021-06-30 15:20:00|2277.8|2271.8|2279.1|2273.1|2282.6|2276.6|2277.4|2271.4|47
1625066700000|2021-06-30 15:25:00|2278.9|2272.9|2278.6|2272.6|2278.9|2272.9|2277.3|2271.3|19
1625067000000|2021-06-30 15:30:00|2278.9|2272.9|2278.4|2272.4|2278.9|2272.9|2277.6|2271.6|24
1625067300000|2021-06-30 15:35:00|2278.6|2272.6|2277.1|2271.1|2278.6|2272.6|2276.8|2270.8|28
1625067600000|2021-06-30 15:40:00|2277.4|2271.4|2276.4|2270.4|2277.6|2271.6|2275.6|2269.6|23
1625067900000|2021-06-30 15:45:00|2275.9|2269.9|2275.9|2269.9|2276.3|2270.3|2275.3|2269.3|27
1625068200000|2021-06-30 15:50:00|2275.6|2269.6|2275.8|2269.8|2275.8|2269.8|2275.1|2269.1|25
1625068500000|2021-06-30 15:55:00|2276.3|2270.3|2276.4|2270.4|2276.5|2270.5|2275.9|2269.9|11
1625068800000|2021-06-30 16:00:00|2276.3|2270.3|2275.6|2269.6|2276.4|2270.4|2275|2269|8
1625069100000|2021-06-30 16:05:00|2276.1|2270.1|2271.8|2265.8|2276.5|2270.5|2270.6|2264.6|34
1625069400000|2021-06-30 16:10:00|2272|2266|2273.4|2267.4|2274.9|2268.9|2272|2266|18
1625069700000|2021-06-30 16:15:00|2273.6|2267.6|2273.1|2267.1|2273.9|2267.9|2272.5|2266.5|9
1625070000000|2021-06-30 16:20:00|2273.3|2267.3|2274.5|2268.5|2274.5|2268.5|2273.3|2267.3|8
1625070300000|2021-06-30 16:25:00|2275.9|2269.9|2275.6|2269.6|2275.9|2269.9|2275.4|2269.4|16
1625070600000|2021-06-30 16:30:00|2276|2270|2275.6|2269.6|2276.4|2270.4|2275.6|2269.6|4
1625070900000|2021-06-30 16:35:00|2275.1|2269.1|2273.3|2267.3|2275.1|2269.1|2273.3|2267.3|7
1625071200000|2021-06-30 16:40:00|2273.8|2267.8|2274.6|2268.6|2275.1|2269.1|2273.1|2267.1|15
1625071500000|2021-06-30 16:45:00|2274.8|2268.8|2272.1|2266.1|2274.8|2268.8|2272.1|2266.1|19
1625071800000|2021-06-30 16:50:00|2272.3|2266.3|2272.8|2266.8|2273.4|2267.4|2272.3|2266.3|6
1625072100000|2021-06-30 16:55:00|2273|2267|2275|2269|2275.1|2269.1|2273|2267|14
1625097600000|2021-07-01 00:00:00|2266.8|2260.8|2269.5|2263.5|2269.6|2263.6|2266.8|2260.8|7
1625097900000|2021-07-01 00:05:00|2268.4|2262.4|2267|2261|2268.4|2262.4|2266.1|2260.1|10
1625098200000|2021-07-01 00:10:00|2266.9|2260.9|2266.9|2260.9|2266.9|2260.9|2266.9|2260.9|1
1625098800000|2021-07-01 00:20:00|2267.6|2261.6|2266.9|2260.9|2267.6|2261.6|2266.9|2260.9|2
1625099100000|2021-07-01 00:25:00|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|1
1625099700000|2021-07-01 00:35:00|2267.1|2261.1|2267.3|2261.3|2267.5|2261.5|2267.1|2261.1|3
1625100000000|2021-07-01 00:40:00|2268|2262|2264.4|2258.4|2268|2262|2264.4|2258.4|8
1625100300000|2021-07-01 00:45:00|2264.3|2258.3|2264.5|2258.5|2264.5|2258.5|2264.3|2258.3|2
1625100600000|2021-07-01 00:50:00|2264.3|2258.3|2262.8|2256.8|2264.3|2258.3|2260.3|2254.3|21
1625100900000|2021-07-01 00:55:00|2262.3|2256.3|2262.5|2256.5|2262.5|2256.5|2260|2254|9
1625101200000|2021-07-01 01:00:00|2262.8|2256.8|2266.1|2260.1|2266.4|2260.4|2262.5|2256.5|54
1625101500000|2021-07-01 01:05:00|2267.5|2261.5|2270.6|2264.6|2272.1|2266.1|2267.3|2261.3|86
1625101800000|2021-07-01 01:10:00|2269.9|2263.9|2277.6|2271.6|2277.6|2271.6|2269.6|2263.6|88
1625102100000|2021-07-01 01:15:00|2276.9|2270.9|2276.1|2270.1|2277.6|2271.6|2276.1|2270.1|16
1625102400000|2021-07-01 01:20:00|2276.4|2270.4|2276.5|2270.5|2276.5|2270.5|2275.3|2269.3|16
1625102700000|2021-07-01 01:25:00|2276|2270|2274.6|2268.6|2276.5|2270.5|2274.5|2268.5|17
1625103000000|2021-07-01 01:30:00|2275|2269|2274.8|2268.8|2275|2269|2274.5|2268.5|11
1625103300000|2021-07-01 01:35:00|2274.5|2268.5|2275.6|2269.6|2276.1|2270.1|2273.3|2267.3|24
1625103600000|2021-07-01 01:40:00|2275.4|2269.4|2275.8|2269.8|2276.4|2270.4|2275.4|2269.4|8
1625103900000|2021-07-01 01:45:00|2276|2270|2275.8|2269.8|2276.5|2270.5|2275.5|2269.5|12
1625104200000|2021-07-01 01:50:00|2275.5|2269.5|2275.6|2269.6|2276.9|2270.9|2275.5|2269.5|21
1625104500000|2021-07-01 01:55:00|2275.4|2269.4|2273.8|2267.8|2275.4|2269.4|2273.8|2267.8|6
1625104800000|2021-07-01 02:00:00|2274|2268|2274.1|2268.1|2274.4|2268.4|2273.4|2267.4|12
1625105100000|2021-07-01 02:05:00|2273.9|2267.9|2274|2268|2274|2268|2273.4|2267.4|15
1625105400000|2021-07-01 02:10:00|2273.6|2267.6|2270.8|2264.8|2273.6|2267.6|2270.3|2264.3|28
1625106300000|2021-07-01 02:25:00|2270.5|2264.5|2270.8|2264.8|2270.8|2264.8|2270.5|2264.5|2
1625106600000|2021-07-01 02:30:00|2270.5|2264.5|2269.3|2263.3|2270.9|2264.9|2268.9|2262.9|32
1625106900000|2021-07-01 02:35:00|2268.9|2262.9|2268.6|2262.6|2269.5|2263.5|2268.3|2262.3|25
1625107200000|2021-07-01 02:40:00|2268.9|2262.9|2269.9|2263.9|2270.8|2264.8|2268.6|2262.6|16
1625107500000|2021-07-01 02:45:00|2270|2264|2268.8|2262.8|2270|2264|2268.8|2262.8|7
1625107800000|2021-07-01 02:50:00|2269.1|2263.1|2267.9|2261.9|2269.5|2263.5|2267.5|2261.5|19
1625108100000|2021-07-01 02:55:00|2268.1|2262.1|2268.1|2262.1|2268.1|2262.1|2267.9|2261.9|7
1625108400000|2021-07-01 03:00:00|2267.9|2261.9|2266.3|2260.3|2268|2262|2266|2260|23
1625108700000|2021-07-01 03:05:00|2266|2260|2267|2261|2267.6|2261.6|2265.1|2259.1|32
1625109000000|2021-07-01 03:10:00|2266.9|2260.9|2263.9|2257.9|2266.9|2260.9|2263.9|2257.9|16
1625109300000|2021-07-01 03:15:00|2263.5|2257.5|2258|2252|2263.5|2257.5|2258|2252|17
1625109600000|2021-07-01 03:20:00|2257.9|2251.9|2255.3|2249.3|2258.9|2252.9|2254.6|2248.6|50
1625109900000|2021-07-01 03:25:00|2255.1|2249.1|2257.5|2251.5|2257.6|2251.6|2254.6|2248.6|39
1625110200000|2021-07-01 03:30:00|2257.4|2251.4|2258.8|2252.8|2258.8|2252.8|2257.4|2251.4|11
1625110500000|2021-07-01 03:35:00|2258.9|2252.9|2262.4|2256.4|2262.4|2256.4|2258.9|2252.9|9
1625110800000|2021-07-01 03:40:00|2263.3|2257.3|2262.9|2256.9|2263.3|2257.3|2262.9|2256.9|3
1625111100000|2021-07-01 03:45:00|2262.6|2256.6|2260.6|2254.6|2262.6|2256.6|2260.6|2254.6|4
1625112900000|2021-07-01 04:15:00|2260.4|2254.4|2257.5|2251.5|2260.5|2254.5|2256.9|2250.9|13
1625113200000|2021-07-01 04:20:00|2257.1|2251.1|2257.3|2251.3|2257.3|2251.3|2257.1|2251.1|2
1625116200000|2021-07-01 05:10:00|2256.9|2250.9|2256.8|2250.8|2257.3|2251.3|2256.8|2250.8|6
1625116500000|2021-07-01 05:15:00|2257|2251|2256.8|2250.8|2257|2251|2256.8|2250.8|2
1625116800000|2021-07-01 05:20:00|2256.4|2250.4|2256.8|2250.8|2256.8|2250.8|2256.4|2250.4|4
1625117100000|2021-07-01 05:25:00|2255.8|2249.8|2254.4|2248.4|2255.8|2249.8|2254.4|2248.4|2
1625117400000|2021-07-01 05:30:00|2254.6|2248.6|2257|2251|2257|2251|2254.1|2248.1|32
1625117700000|2021-07-01 05:35:00|2256.8|2250.8|2256.5|2250.5|2257.6|2251.6|2255|2249|32
1625118000000|2021-07-01 05:40:00|2256.4|2250.4|2258.3|2252.3|2258.6|2252.6|2256.3|2250.3|22
1625118300000|2021-07-01 05:45:00|2258.1|2252.1|2265|2259|2265.5|2259.5|2258.1|2252.1|40
1625118600000|2021-07-01 05:50:00|2264.9|2258.9|2264|2258|2264.9|2258.9|2264|2258|9
1625118900000|2021-07-01 05:55:00|2264.3|2258.3|2263.3|2257.3|2264.3|2258.3|2262.8|2256.8|11
1625119200000|2021-07-01 06:00:00|2263.5|2257.5|2261.5|2255.5|2263.8|2257.8|2261.5|2255.5|12
1625119500000|2021-07-01 06:05:00|2261.9|2255.9|2261|2255|2261.9|2255.9|2261|2255|4
1625119800000|2021-07-01 06:10:00|2260.8|2254.8|2261.4|2255.4|2262|2256|2260.8|2254.8|9
1625120100000|2021-07-01 06:15:00|2261.5|2255.5|2260|2254|2261.5|2255.5|2259.5|2253.5|12
1625120400000|2021-07-01 06:20:00|2260.3|2254.3|2259.4|2253.4|2260.3|2254.3|2259.4|2253.4|5
1625120700000|2021-07-01 06:25:00|2259.1|2253.1|2259.4|2253.4|2260|2254|2257.9|2251.9|31
1625121000000|2021-07-01 06:30:00|2259.6|2253.6|2264.3|2258.3|2264.3|2258.3|2257|2251|23
1625121300000|2021-07-01 06:35:00|2264.1|2258.1|2268.5|2262.5|2268.5|2262.5|2263.8|2257.8|14
1625121600000|2021-07-01 06:40:00|2268|2262|2266.5|2260.5|2269.3|2263.3|2265|2259|29
1625121900000|2021-07-01 06:45:00|2266.3|2260.3|2264|2258|2268.3|2262.3|2264|2258|37
1625122200000|2021-07-01 06:50:00|2264.3|2258.3|2266.5|2260.5|2266.8|2260.8|2264|2258|9
1625122500000|2021-07-01 06:55:00|2266.8|2260.8|2265.8|2259.8|2267.3|2261.3|2265.8|2259.8|23
1625122800000|2021-07-01 07:00:00|2265.3|2259.3|2268|2262|2269|2263|2264.5|2258.5|33
1625123100000|2021-07-01 07:05:00|2267.8|2261.8|2263|2257|2268.3|2262.3|2263|2257|42
1625123400000|2021-07-01 07:10:00|2263.3|2257.3|2263.3|2257.3|2265.3|2259.3|2263|2257|16
1625123700000|2021-07-01 07:15:00|2263.5|2257.5|2266|2260|2268.5|2262.5|2263|2257|44
1625124000000|2021-07-01 07:20:00|2265.8|2259.8|2267|2261|2268.3|2262.3|2265.3|2259.3|27
1625124300000|2021-07-01 07:25:00|2266.5|2260.5|2266|2260|2266.8|2260.8|2265.5|2259.5|14
1625124600000|2021-07-01 07:30:00|2266.3|2260.3|2264.8|2258.8|2266.5|2260.5|2263|2257|21
1625124900000|2021-07-01 07:35:00|2265|2259|2263.3|2257.3|2265|2259|2263.3|2257.3|8
1625125200000|2021-07-01 07:40:00|2263.5|2257.5|2266|2260|2267.3|2261.3|2263.5|2257.5|31
1625125500000|2021-07-01 07:45:00|2265.5|2259.5|2263.5|2257.5|2265.5|2259.5|2263|2257|14
1625125800000|2021-07-01 07:50:00|2263.3|2257.3|2265|2259|2265.3|2259.3|2263|2257|17
1625126100000|2021-07-01 07:55:00|2264.8|2258.8|2264.3|2258.3|2265.3|2259.3|2263.5|2257.5|21
1625126400000|2021-07-01 08:00:00|2264.5|2258.5|2266.3|2260.3|2267|2261|2264|2258|36
1625126700000|2021-07-01 08:05:00|2266|2260|2266.8|2260.8|2268|2262|2266|2260|17
1625127000000|2021-07-01 08:10:00|2266.5|2260.5|2266.5|2260.5|2267.3|2261.3|2264.3|2258.3|37
1625127300000|2021-07-01 08:15:00|2266.8|2260.8|2264|2258|2267|2261|2264|2258|11
1625127600000|2021-07-01 08:20:00|2264.3|2258.3|2264.5|2258.5|2265|2259|2263|2257|24
1625127900000|2021-07-01 08:25:00|2264.3|2258.3|2263.5|2257.5|2265|2259|2263.3|2257.3|21
1625128200000|2021-07-01 08:30:00|2263.3|2257.3|2263.8|2257.8|2264.8|2258.8|2263.3|2257.3|22
1625128500000|2021-07-01 08:35:00|2264|2258|2258.8|2252.8|2265.8|2259.8|2258.5|2252.5|42
1625128800000|2021-07-01 08:40:00|2258.5|2252.5|2254.8|2248.8|2258.5|2252.5|2254.3|2248.3|43
1625129100000|2021-07-01 08:45:00|2254.5|2248.5|2248.8|2242.8|2254.5|2248.5|2248.5|2242.5|39
1625129400000|2021-07-01 08:50:00|2249|2243|2247|2241|2249|2243|2245.3|2239.3|32
1625129700000|2021-07-01 08:55:00|2246.8|2240.8|2246.5|2240.5|2246.8|2240.8|2243.8|2237.8|35
1625130000000|2021-07-01 09:00:00|2246.8|2240.8|2249.3|2243.3|2250.8|2244.8|2245.8|2239.8|44
1625130300000|2021-07-01 09:05:00|2248.8|2242.8|2244|2238|2248.8|2242.8|2243.5|2237.5|30
1625130600000|2021-07-01 09:10:00|2243.8|2237.8|2241.5|2235.5|2243.8|2237.8|2240.5|2234.5|31
1625130900000|2021-07-01 09:15:00|2241.3|2235.3|2243.8|2237.8|2247|2241|2239.5|2233.5|43
1625131200000|2021-07-01 09:20:00|2244|2238|2239.3|2233.3|2244|2238|2238.3|2232.3|34
1625131500000|2021-07-01 09:25:00|2239.5|2233.5|2236.5|2230.5|2239.5|2233.5|2233.5|2227.5|35
1625131800000|2021-07-01 09:30:00|2236.8|2230.8|2237|2231|2241.5|2235.5|2236.8|2230.8|47
1625132100000|2021-07-01 09:35:00|2236.5|2230.5|2234.5|2228.5|2236.5|2230.5|2233.8|2227.8|28
1625132400000|2021-07-01 09:40:00|2234.8|2228.8|2236|2230|2236.5|2230.5|2233.5|2227.5|27
1625132700000|2021-07-01 09:45:00|2235.8|2229.8|2235.5|2229.5|2235.8|2229.8|2234.3|2228.3|23
1625133000000|2021-07-01 09:50:00|2235.3|2229.3|2234|2228|2235.3|2229.3|2234|2228|17
1625133300000|2021-07-01 09:55:00|2233.8|2227.8|2235.8|2229.8|2236.3|2230.3|2233.5|2227.5|26
1625133600000|2021-07-01 10:00:00|2236|2230|2237.3|2231.3|2238|2232|2234.5|2228.5|35
1625133900000|2021-07-01 10:05:00|2237|2231|2233.8|2227.8|2237|2231|2233.8|2227.8|27
1625134200000|2021-07-01 10:10:00|2234|2228|2234|2228|2235.5|2229.5|2233.8|2227.8|19
1625134500000|2021-07-01 10:15:00|2233.8|2227.8|2234.3|2228.3|2234.5|2228.5|2233.8|2227.8|10
1625134800000|2021-07-01 10:20:00|2234|2228|2237.3|2231.3|2237.3|2231.3|2233.8|2227.8|18
1625135100000|2021-07-01 10:25:00|2236.8|2230.8|2238.8|2232.8|2239.3|2233.3|2236.5|2230.5|25
1625135400000|2021-07-01 10:30:00|2239|2233|2237.8|2231.8|2240.3|2234.3|2236.5|2230.5|32
1625135700000|2021-07-01 10:35:00|2237.5|2231.5|2237.8|2231.8|2237.8|2231.8|2235.5|2229.5|27
1625136000000|2021-07-01 10:40:00|2237.5|2231.5|2236.5|2230.5|2238.8|2232.8|2235.8|2229.8|25
1625136300000|2021-07-01 10:45:00|2236.3|2230.3|2237.5|2231.5|2238.8|2232.8|2236.3|2230.3|30
1625136600000|2021-07-01 10:50:00|2237.8|2231.8|2241.8|2235.8|2242.3|2236.3|2237.3|2231.3|34
1625136900000|2021-07-01 10:55:00|2241.5|2235.5|2240.5|2234.5|2245.5|2239.5|2240.5|2234.5|44
1625137200000|2021-07-01 11:00:00|2240.3|2234.3|2238.3|2232.3|2240.8|2234.8|2237|2231|38
1625137500000|2021-07-01 11:05:00|2238|2232|2237|2231|2238.8|2232.8|2236.3|2230.3|33
1625137800000|2021-07-01 11:10:00|2236.8|2230.8|2237.8|2231.8|2238.5|2232.5|2236.5|2230.5|45
1625138100000|2021-07-01 11:15:00|2238.5|2232.5|2240.3|2234.3|2240.3|2234.3|2236.3|2230.3|26
1625138400000|2021-07-01 11:20:00|2240|2234|2243.8|2237.8|2245.8|2239.8|2239.5|2233.5|47
1625138700000|2021-07-01 11:25:00|2243.5|2237.5|2237|2231|2243.8|2237.8|2236|2230|41
1625139000000|2021-07-01 11:30:00|2237.3|2231.3|2235.8|2229.8|2237.3|2231.3|2235|2229|18
1625139300000|2021-07-01 11:35:00|2235.5|2229.5|2239.3|2233.3|2240|2234|2235|2229|40
1625139600000|2021-07-01 11:40:00|2239|2233|2238|2232|2239.3|2233.3|2237.5|2231.5|31
1625139900000|2021-07-01 11:45:00|2238.3|2232.3|2243.3|2237.3|2245|2239|2238.3|2232.3|114
1625140200000|2021-07-01 11:50:00|2243|2237|2245.5|2239.5|2245.5|2239.5|2242.8|2236.8|26
1625140500000|2021-07-01 11:55:00|2246|2240|2247|2241|2247.3|2241.3|2245.5|2239.5|25
1625140800000|2021-07-01 12:00:00|2246.8|2240.8|2247|2241|2248|2242|2246.8|2240.8|18
1625141100000|2021-07-01 12:05:00|2247.3|2241.3|2251|2245|2251.8|2245.8|2247.3|2241.3|35
1625141400000|2021-07-01 12:10:00|2250.8|2244.8|2255|2249|2255|2249|2249.5|2243.5|43
1625141700000|2021-07-01 12:15:00|2255.5|2249.5|2251|2245|2255.5|2249.5|2250.5|2244.5|43
1625142000000|2021-07-01 12:20:00|2250.3|2244.3|2246|2240|2251.3|2245.3|2245.3|2239.3|74
1625142300000|2021-07-01 12:25:00|2246.5|2240.5|2250|2244|2251|2245|2246.3|2240.3|43
1625142600000|2021-07-01 12:30:00|2250.3|2244.3|2252.3|2246.3|2253.8|2247.8|2249|2243|52
1625142900000|2021-07-01 12:35:00|2252.5|2246.5|2252.5|2246.5|2255|2249|2251.8|2245.8|25
1625143200000|2021-07-01 12:40:00|2252.3|2246.3|2248.8|2242.8|2252.3|2246.3|2247.5|2241.5|23
1625143500000|2021-07-01 12:45:00|2248.5|2242.5|2251.8|2245.8|2252.8|2246.8|2248.3|2242.3|38
1625143800000|2021-07-01 12:50:00|2252|2246|2252.3|2246.3|2253.8|2247.8|2252|2246|28
1625144100000|2021-07-01 12:55:00|2252.5|2246.5|2255|2249|2255|2249|2250.5|2244.5|30
1625144400000|2021-07-01 13:00:00|2255.3|2249.3|2259|2253|2259|2253|2253.8|2247.8|124
1625144700000|2021-07-01 13:05:00|2258.8|2252.8|2260.3|2254.3|2260.5|2254.5|2258|2252|39
1625145000000|2021-07-01 13:10:00|2260|2254|2254|2248|2260|2254|2253.8|2247.8|42
1625145300000|2021-07-01 13:15:00|2253.8|2247.8|2258.3|2252.3|2258.3|2252.3|2252.3|2246.3|62
1625145600000|2021-07-01 13:20:00|2257.5|2251.5|2259.5|2253.5|2259.5|2253.5|2256.8|2250.8|29
1625145900000|2021-07-01 13:25:00|2259.8|2253.8|2259|2253|2260|2254|2254.8|2248.8|40
1625146200000|2021-07-01 13:30:00|2259.3|2253.3|2254|2248|2259.8|2253.8|2254|2248|34
1625146500000|2021-07-01 13:35:00|2254.3|2248.3|2257.8|2251.8|2258.8|2252.8|2254.3|2248.3|20
1625146800000|2021-07-01 13:40:00|2258|2252|2257.5|2251.5|2259.3|2253.3|2255|2249|39
1625147100000|2021-07-01 13:45:00|2257.8|2251.8|2259|2253|2259|2253|2257|2251|51
1625147400000|2021-07-01 13:50:00|2258.8|2252.8|2258.3|2252.3|2259|2253|2256.8|2250.8|34
1625147700000|2021-07-01 13:55:00|2258.5|2252.5|2254.8|2248.8|2258.8|2252.8|2254.8|2248.8|32
1625148000000|2021-07-01 14:00:00|2254.5|2248.5|2254.5|2248.5|2254.8|2248.8|2252.8|2246.8|28
1625148300000|2021-07-01 14:05:00|2254.8|2248.8|2254.8|2248.8|2258|2252|2254.8|2248.8|35
1625148600000|2021-07-01 14:10:00|2255.5|2249.5|2249.8|2243.8|2255.8|2249.8|2248.3|2242.3|54
1625148900000|2021-07-01 14:15:00|2250|2244|2247.8|2241.8|2251|2245|2246.8|2240.8|63
1625149200000|2021-07-01 14:20:00|2248|2242|2242.5|2236.5|2248.3|2242.3|2241.5|2235.5|40
1625149500000|2021-07-01 14:25:00|2241.8|2235.8|2241.5|2235.5|2243.5|2237.5|2240.5|2234.5|53
1625149800000|2021-07-01 14:30:00|2241|2235|2244.8|2238.8|2246.3|2240.3|2237.3|2231.3|84
1625150100000|2021-07-01 14:35:00|2244.5|2238.5|2244.5|2238.5|2245.3|2239.3|2240.3|2234.3|52
1625150400000|2021-07-01 14:40:00|2244.3|2238.3|2246|2240|2246.5|2240.5|2243|2237|29
1625150700000|2021-07-01 14:45:00|2246.3|2240.3|2248.5|2242.5|2251.3|2245.3|2246.3|2240.3|23
1625151000000|2021-07-01 14:50:00|2249|2243|2249.3|2243.3|2250.3|2244.3|2248|2242|20
1625151300000|2021-07-01 14:55:00|2248.8|2242.8|2254|2248|2254.8|2248.8|2248.8|2242.8|39
1625151600000|2021-07-01 15:00:00|2253.8|2247.8|2266.3|2260.3|2268|2262|2250.8|2244.8|108
1625151900000|2021-07-01 15:05:00|2266.5|2260.5|2271.5|2265.5|2272.3|2266.3|2266.5|2260.5|60
1625152200000|2021-07-01 15:10:00|2271.3|2265.3|2271.3|2265.3|2273|2267|2269|2263|62
1625152500000|2021-07-01 15:15:00|2271.5|2265.5|2267.5|2261.5|2275.5|2269.5|2266.3|2260.3|140
1625152800000|2021-07-01 15:20:00|2266.5|2260.5|2268.5|2262.5|2268.8|2262.8|2266|2260|28
1625153100000|2021-07-01 15:25:00|2268.3|2262.3|2268.5|2262.5|2269.3|2263.3|2267.3|2261.3|38
1625153400000|2021-07-01 15:30:00|2268.8|2262.8|2269.3|2263.3|2270.8|2264.8|2268.8|2262.8|23
1625153700000|2021-07-01 15:35:00|2269.5|2263.5|2266.8|2260.8|2270.5|2264.5|2265.8|2259.8|35
1625154000000|2021-07-01 15:40:00|2267|2261|2268.5|2262.5|2268.5|2262.5|2265.3|2259.3|33
1625154300000|2021-07-01 15:45:00|2268.3|2262.3|2267.3|2261.3|2268.3|2262.3|2264.8|2258.8|28
1625154600000|2021-07-01 15:50:00|2267.5|2261.5|2266.8|2260.8|2267.5|2261.5|2266|2260|16
1625154900000|2021-07-01 15:55:00|2267|2261|2268|2262|2269.3|2263.3|2267|2261|13
1625155200000|2021-07-01 16:00:00|2267.8|2261.8|2269.5|2263.5|2269.5|2263.5|2267.3|2261.3|16
1625155500000|2021-07-01 16:05:00|2267.8|2261.8|2268|2262|2268|2262|2267.3|2261.3|4
1625155800000|2021-07-01 16:10:00|2268.3|2262.3|2269.5|2263.5|2270.3|2264.3|2268.3|2262.3|13
1625156100000|2021-07-01 16:15:00|2268|2262|2267.8|2261.8|2268.3|2262.3|2267.5|2261.5|6
1625157000000|2021-07-01 16:30:00|2267.5|2261.5|2263.5|2257.5|2267.5|2261.5|2263.5|2257.5|17
1625157300000|2021-07-01 16:35:00|2263.3|2257.3|2260.3|2254.3|2263.3|2257.3|2260.3|2254.3|17
1625157600000|2021-07-01 16:40:00|2259.8|2253.8|2259.8|2253.8|2260|2254|2259.5|2253.5|4
1625157900000|2021-07-01 16:45:00|2259.5|2253.5|2259.5|2253.5|2260|2254|2258.5|2252.5|16
1625158200000|2021-07-01 16:50:00|2259.3|2253.3|2257.8|2251.8|2259.3|2253.3|2257|2251|4
1625158500000|2021-07-01 16:55:00|2257.6|2251.6|2256.1|2250.1|2258.4|2252.4|2255.9|2249.9|25
1625184000000|2021-07-02 00:00:00|2274.5|2268.5|2271.3|2265.3|2274.5|2268.5|2271.3|2265.3|5
1625184300000|2021-07-02 00:05:00|2271|2265|2270.3|2264.3|2271|2265|2270.3|2264.3|3
1625184900000|2021-07-02 00:15:00|2270|2264|2264.8|2258.8|2270|2264|2264.3|2258.3|23
1625185800000|2021-07-02 00:30:00|2265|2259|2265|2259|2265|2259|2265|2259|1
1625186100000|2021-07-02 00:35:00|2265.3|2259.3|2265.5|2259.5|2265.5|2259.5|2265.3|2259.3|2
1625186400000|2021-07-02 00:40:00|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|1
1625186700000|2021-07-02 00:45:00|2265|2259|2265|2259|2265|2259|2265|2259|1
1625187000000|2021-07-02 00:50:00|2264.8|2258.8|2264.3|2258.3|2264.8|2258.8|2264.3|2258.3|5
1625187600000|2021-07-02 01:00:00|2264|2258|2261|2255|2266.5|2260.5|2261|2255|25
1625187900000|2021-07-02 01:05:00|2261.3|2255.3|2261.5|2255.5|2261.8|2255.8|2260|2254|111
1625188200000|2021-07-02 01:10:00|2260.8|2254.8|2256|2250|2261.5|2255.5|2254.8|2248.8|53
1625188500000|2021-07-02 01:15:00|2256.3|2250.3|2256.3|2250.3|2256.3|2250.3|2256.3|2250.3|1
1625189100000|2021-07-02 01:25:00|2255.5|2249.5|2255.5|2249.5|2255.5|2249.5|2255.5|2249.5|1
1625189400000|2021-07-02 01:30:00|2255.3|2249.3|2253.5|2247.5|2255.3|2249.3|2253|2247|6
1625189700000|2021-07-02 01:35:00|2253.8|2247.8|2253.8|2247.8|2253.8|2247.8|2253.5|2247.5|3
1625190000000|2021-07-02 01:40:00|2253.5|2247.5|2253.5|2247.5|2254|2248|2253.5|2247.5|7
1625190300000|2021-07-02 01:45:00|2253.8|2247.8|2253.5|2247.5|2253.8|2247.8|2253.3|2247.3|8
1625190600000|2021-07-02 01:50:00|2253.3|2247.3|2251.8|2245.8|2253.5|2247.5|2251.8|2245.8|16
1625190900000|2021-07-02 01:55:00|2251.5|2245.5|2253.3|2247.3|2253.5|2247.5|2251|2245|16
1625191200000|2021-07-02 02:00:00|2253|2247|2250.8|2244.8|2253|2247|2250.8|2244.8|14
1625191500000|2021-07-02 02:05:00|2251|2245|2251.3|2245.3|2251.3|2245.3|2251|2245|2
1625191800000|2021-07-02 02:10:00|2251|2245|2251|2245|2251|2245|2251|2245|1
1625192100000|2021-07-02 02:15:00|2251.3|2245.3|2251.3|2245.3|2251.3|2245.3|2251.3|2245.3|1
1625192400000|2021-07-02 02:20:00|2251.5|2245.5|2251.3|2245.3|2251.5|2245.5|2251.3|2245.3|2
1625192700000|2021-07-02 02:25:00|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|1
1625193000000|2021-07-02 02:30:00|2251.3|2245.3|2251.3|2245.3|2251.3|2245.3|2251.3|2245.3|1
1625193300000|2021-07-02 02:35:00|2251.8|2245.8|2253|2247|2254.5|2248.5|2251.8|2245.8|8
1625193600000|2021-07-02 02:40:00|2253.3|2247.3|2253.3|2247.3|2253.3|2247.3|2253.3|2247.3|1
1625194500000|2021-07-02 02:55:00|2253.5|2247.5|2253.8|2247.8|2253.8|2247.8|2253.5|2247.5|2
1625194800000|2021-07-02 03:00:00|2253.5|2247.5|2249.3|2243.3|2254.5|2248.5|2249.3|2243.3|16
1625195100000|2021-07-02 03:05:00|2249.5|2243.5|2249.3|2243.3|2249.5|2243.5|2249.3|2243.3|6
1625195400000|2021-07-02 03:10:00|2249|2243|2249|2243|2249|2243|2249|2243|1
1625196000000|2021-07-02 03:20:00|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|2249|2243|3
1625196300000|2021-07-02 03:25:00|2249|2243|2249.3|2243.3|2249.5|2243.5|2249|2243|4
1625196600000|2021-07-02 03:30:00|2249.8|2243.8|2249.5|2243.5|2250.3|2244.3|2249.3|2243.3|8
1625197200000|2021-07-02 03:40:00|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|1
1625197800000|2021-07-02 03:50:00|2249|2243|2249.5|2243.5|2249.8|2243.8|2249|2243|17
1625198100000|2021-07-02 03:55:00|2249.3|2243.3|2249.8|2243.8|2249.8|2243.8|2249.3|2243.3|2
1625198400000|2021-07-02 04:00:00|2249.3|2243.3|2249.5|2243.5|2250|2244|2249.3|2243.3|4
1625199000000|2021-07-02 04:10:00|2249.3|2243.3|2249.5|2243.5|2250.5|2244.5|2249.3|2243.3|15
1625199300000|2021-07-02 04:15:00|2249.3|2243.3|2249.5|2243.5|2249.5|2243.5|2249.3|2243.3|2
1625199600000|2021-07-02 04:20:00|2249.3|2243.3|2249.3|2243.3|2249.5|2243.5|2249.3|2243.3|3
1625200500000|2021-07-02 04:35:00|2249.8|2243.8|2249.8|2243.8|2249.8|2243.8|2249.3|2243.3|3
1625201400000|2021-07-02 04:50:00|2249.3|2243.3|2249.8|2243.8|2249.8|2243.8|2249.3|2243.3|2
1625202300000|2021-07-02 05:05:00|2250|2244|2249.8|2243.8|2250|2244|2249.8|2243.8|2
1625203200000|2021-07-02 05:20:00|2249.5|2243.5|2249.3|2243.3|2249.5|2243.5|2249.3|2243.3|2
1625203500000|2021-07-02 05:25:00|2249|2243|2248.5|2242.5|2249.3|2243.3|2248.5|2242.5|10
1625203800000|2021-07-02 05:30:00|2248.8|2242.8|2250.8|2244.8|2250.8|2244.8|2248.8|2242.8|13
1625204100000|2021-07-02 05:35:00|2251|2245|2252|2246|2252.5|2246.5|2251|2245|8
1625204400000|2021-07-02 05:40:00|2251.8|2245.8|2251.8|2245.8|2251.8|2245.8|2251.5|2245.5|3
1625204700000|2021-07-02 05:45:00|2252|2246|2251.5|2245.5|2252|2246|2251.5|2245.5|2
1625205000000|2021-07-02 05:50:00|2251.3|2245.3|2251|2245|2251.3|2245.3|2251|2245|2
1625205300000|2021-07-02 05:55:00|2250.8|2244.8|2249.5|2243.5|2250.8|2244.8|2249.5|2243.5|2
1625206200000|2021-07-02 06:10:00|2249|2243|2247.8|2241.8|2249|2243|2247.8|2241.8|2
1625206500000|2021-07-02 06:15:00|2246.5|2240.5|2246.3|2240.3|2246.5|2240.5|2245.8|2239.8|7
1625206800000|2021-07-02 06:20:00|2246|2240|2245.8|2239.8|2246|2240|2245.5|2239.5|5
1625207400000|2021-07-02 06:30:00|2246.5|2240.5|2248|2242|2248.3|2242.3|2246.5|2240.5|11
1625207700000|2021-07-02 06:35:00|2248.3|2242.3|2246|2240|2248.3|2242.3|2246|2240|3
1625208000000|2021-07-02 06:40:00|2246.5|2240.5|2248.5|2242.5|2249|2243|2246.3|2240.3|13
1625208300000|2021-07-02 06:45:00|2248.8|2242.8|2248.5|2242.5|2249|2243|2248.5|2242.5|6
1625208600000|2021-07-02 06:50:00|2247.8|2241.8|2248.3|2242.3|2248.3|2242.3|2246.8|2240.8|8
1625208900000|2021-07-02 06:55:00|2248|2242|2258.9|2252.9|2258.9|2252.9|2248|2242|39
1625209200000|2021-07-02 07:00:00|2259.6|2253.6|2262.8|2256.8|2263.3|2257.3|2258.5|2252.5|32
1625209500000|2021-07-02 07:05:00|2263|2257|2263|2257|2265.8|2259.8|2262.8|2256.8|34
1625209800000|2021-07-02 07:10:00|2263.3|2257.3|2264.3|2258.3|2264.3|2258.3|2263.3|2257.3|8
1625210100000|2021-07-02 07:15:00|2264|2258|2267.5|2261.5|2267.5|2261.5|2263|2257|17
1625210400000|2021-07-02 07:20:00|2267.8|2261.8|2265|2259|2268|2262|2265|2259|8
1625210700000|2021-07-02 07:25:00|2265.3|2259.3|2269|2263|2269.3|2263.3|2265.3|2259.3|13
1625211000000|2021-07-02 07:30:00|2268.8|2262.8|2267|2261|2268.8|2262.8|2267|2261|14
1625211300000|2021-07-02 07:35:00|2267.3|2261.3|2269.8|2263.8|2271|2265|2267.3|2261.3|28
1625211600000|2021-07-02 07:40:00|2269.5|2263.5|2271|2265|2271.3|2265.3|2269.5|2263.5|17
1625211900000|2021-07-02 07:45:00|2271.3|2265.3|2271|2265|2271.3|2265.3|2270|2264|9
1625212200000|2021-07-02 07:50:00|2270.8|2264.8|2270.8|2264.8|2271|2265|2269.8|2263.8|8
1625212500000|2021-07-02 07:55:00|2270.5|2264.5|2269|2263|2270.5|2264.5|2269|2263|9
1625212800000|2021-07-02 08:00:00|2269.3|2263.3|2269.8|2263.8|2270|2264|2268.8|2262.8|14
1625213100000|2021-07-02 08:05:00|2269.5|2263.5|2266.8|2260.8|2269.8|2263.8|2266.3|2260.3|16
1625213400000|2021-07-02 08:10:00|2267|2261|2268.5|2262.5|2268.5|2262.5|2266.5|2260.5|14
1625213700000|2021-07-02 08:15:00|2268.3|2262.3|2265.5|2259.5|2268.3|2262.3|2264.3|2258.3|22
1625214000000|2021-07-02 08:20:00|2265.8|2259.8|2268.8|2262.8|2269.3|2263.3|2265.8|2259.8|17
1625214300000|2021-07-02 08:25:00|2268.5|2262.5|2269|2263|2269|2263|2268.3|2262.3|5
1625214600000|2021-07-02 08:30:00|2269.3|2263.3|2269.8|2263.8|2269.8|2263.8|2268.5|2262.5|14
1625214900000|2021-07-02 08:35:00|2269.5|2263.5|2270|2264|2270|2264|2268.8|2262.8|9
1625215200000|2021-07-02 08:40:00|2269.8|2263.8|2266.8|2260.8|2269.8|2263.8|2266.5|2260.5|33
1625215500000|2021-07-02 08:45:00|2267|2261|2268.8|2262.8|2268.8|2262.8|2267|2261|17
1625215800000|2021-07-02 08:50:00|2269|2263|2269|2263|2269.5|2263.5|2268.8|2262.8|8
1625216100000|2021-07-02 08:55:00|2269.3|2263.3|2268.8|2262.8|2269.3|2263.3|2268.8|2262.8|5
1625216400000|2021-07-02 09:00:00|2268.5|2262.5|2268.3|2262.3|2269.8|2263.8|2267.8|2261.8|16
1625216700000|2021-07-02 09:05:00|2268|2262|2266|2260|2268.5|2262.5|2265.8|2259.8|14
1625217000000|2021-07-02 09:10:00|2266.3|2260.3|2269|2263|2269|2263|2265|2259|47
1625217300000|2021-07-02 09:15:00|2268.5|2262.5|2266.3|2260.3|2269.3|2263.3|2266.3|2260.3|25
1625217600000|2021-07-02 09:20:00|2266.5|2260.5|2267.5|2261.5|2268.8|2262.8|2266.5|2260.5|27
1625217900000|2021-07-02 09:25:00|2267.8|2261.8|2269.3|2263.3|2269.5|2263.5|2267.8|2261.8|9
1625218200000|2021-07-02 09:30:00|2269|2263|2268|2262|2269.5|2263.5|2266.8|2260.8|35
1625218500000|2021-07-02 09:35:00|2268.3|2262.3|2269.5|2263.5|2269.8|2263.8|2268.3|2262.3|17
1625218800000|2021-07-02 09:40:00|2269.3|2263.3|2268.3|2262.3|2269.5|2263.5|2267.8|2261.8|21
1625219100000|2021-07-02 09:45:00|2268.5|2262.5|2269.3|2263.3|2269.3|2263.3|2268.5|2262.5|4
1625219400000|2021-07-02 09:50:00|2269|2263|2269.3|2263.3|2269.8|2263.8|2268.8|2262.8|8
1625219700000|2021-07-02 09:55:00|2269.5|2263.5|2271.3|2265.3|2271.3|2265.3|2269.3|2263.3|11
1625220000000|2021-07-02 10:00:00|2271.5|2265.5|2272|2266|2272|2266|2271.5|2265.5|3
1625220300000|2021-07-02 10:05:00|2272.5|2266.5|2278.3|2272.3|2278.3|2272.3|2272.5|2266.5|21
1625220600000|2021-07-02 10:10:00|2277.8|2271.8|2277.8|2271.8|2278.8|2272.8|2275.5|2269.5|27
1625220900000|2021-07-02 10:15:00|2277.5|2271.5|2279.8|2273.8|2281|2275|2277|2271|32
1625221200000|2021-07-02 10:20:00|2280.5|2274.5|2279.5|2273.5|2281|2275|2279.5|2273.5|17
1625221500000|2021-07-02 10:25:00|2279.8|2273.8|2278.5|2272.5|2279.8|2273.8|2278.3|2272.3|15
1625221800000|2021-07-02 10:30:00|2278.8|2272.8|2281|2275|2281|2275|2278.3|2272.3|19
1625222100000|2021-07-02 10:35:00|2281.3|2275.3|2286|2280|2286|2280|2281.3|2275.3|27
1625222400000|2021-07-02 10:40:00|2286.8|2280.8|2286.5|2280.5|2286.8|2280.8|2285|2279|23
1625222700000|2021-07-02 10:45:00|2286.3|2280.3|2287|2281|2287|2281|2286|2280|17
1625223000000|2021-07-02 10:50:00|2287.3|2281.3|2287|2281|2287.3|2281.3|2286.5|2280.5|12
1625223300000|2021-07-02 10:55:00|2287.3|2281.3|2287|2281|2288|2282|2286.3|2280.3|22
1625223600000|2021-07-02 11:00:00|2287.3|2281.3|2289.3|2283.3|2290.5|2284.5|2287.3|2281.3|25
1625223900000|2021-07-02 11:05:00|2289.5|2283.5|2291.5|2285.5|2292.3|2286.3|2289.5|2283.5|20
1625224200000|2021-07-02 11:10:00|2291.3|2285.3|2289.8|2283.8|2291.5|2285.5|2289.8|2283.8|15
1625224500000|2021-07-02 11:15:00|2289.5|2283.5|2285.3|2279.3|2291|2285|2285|2279|37
1625224800000|2021-07-02 11:20:00|2285.5|2279.5|2289.5|2283.5|2290.8|2284.8|2284.8|2278.8|41
1625225100000|2021-07-02 11:25:00|2289.3|2283.3|2287.3|2281.3|2290.3|2284.3|2287|2281|28
1625225400000|2021-07-02 11:30:00|2287|2281|2290.3|2284.3|2290.3|2284.3|2286.5|2280.5|20
1625225700000|2021-07-02 11:35:00|2290.5|2284.5|2288.5|2282.5|2291.3|2285.3|2288.3|2282.3|30
1625226000000|2021-07-02 11:40:00|2288.8|2282.8|2287.3|2281.3|2289|2283|2287|2281|22
1625226300000|2021-07-02 11:45:00|2287|2281|2294.5|2288.5|2295|2289|2285.5|2279.5|71
1625226600000|2021-07-02 11:50:00|2294|2288|2293|2287|2294|2288|2290.5|2284.5|31
1625226900000|2021-07-02 11:55:00|2293.3|2287.3|2287.8|2281.8|2293.8|2287.8|2287.8|2281.8|30
1625227200000|2021-07-02 12:00:00|2288|2282|2290|2284|2291.3|2285.3|2287.5|2281.5|36
1625227500000|2021-07-02 12:05:00|2290.3|2284.3|2294|2288|2294.3|2288.3|2289.5|2283.5|31
1625227800000|2021-07-02 12:10:00|2293.8|2287.8|2293.8|2287.8|2294.3|2288.3|2293|2287|11
1625228100000|2021-07-02 12:15:00|2293.5|2287.5|2293|2287|2293.5|2287.5|2292.3|2286.3|18
1625228400000|2021-07-02 12:20:00|2293.3|2287.3|2293|2287|2293.3|2287.3|2292.5|2286.5|7
1625228700000|2021-07-02 12:25:00|2292.8|2286.8|2293.5|2287.5|2293.8|2287.8|2292.3|2286.3|36
1625229000000|2021-07-02 12:30:00|2293|2287|2298.5|2292.5|2300.8|2294.8|2291.3|2285.3|76
1625229300000|2021-07-02 12:35:00|2298.8|2292.8|2297.3|2291.3|2300.5|2294.5|2294.5|2288.5|59
1625229600000|2021-07-02 12:40:00|2297.5|2291.5|2294.8|2288.8|2297.5|2291.5|2293.8|2287.8|26
1625229900000|2021-07-02 12:45:00|2295|2289|2292|2286|2296|2290|2292|2286|42
1625230200000|2021-07-02 12:50:00|2291.8|2285.8|2293|2287|2295.3|2289.3|2290|2284|38
1625230500000|2021-07-02 12:55:00|2293.3|2287.3|2289.8|2283.8|2294|2288|2288.3|2282.3|61
1625230800000|2021-07-02 13:00:00|2289.5|2283.5|2288|2282|2292.8|2286.8|2286.5|2280.5|183
1625231100000|2021-07-02 13:05:00|2288.3|2282.3|2286|2280|2288.5|2282.5|2281|2275|123
1625231400000|2021-07-02 13:10:00|2286.5|2280.5|2285.5|2279.5|2287|2281|2282.5|2276.5|98
1625231700000|2021-07-02 13:15:00|2285.8|2279.8|2283.5|2277.5|2286.3|2280.3|2281.3|2275.3|51
1625232000000|2021-07-02 13:20:00|2283.3|2277.3|2280.8|2274.8|2283.3|2277.3|2278.8|2272.8|45
1625232300000|2021-07-02 13:25:00|2280.3|2274.3|2275.5|2269.5|2280.3|2274.3|2275.5|2269.5|28
1625232600000|2021-07-02 13:30:00|2275.3|2269.3|2277.8|2271.8|2281.5|2275.5|2274.8|2268.8|65
1625232900000|2021-07-02 13:35:00|2278.3|2272.3|2278.8|2272.8|2281|2275|2278|2272|24
1625233200000|2021-07-02 13:40:00|2278.5|2272.5|2274.8|2268.8|2278.5|2272.5|2272.8|2266.8|71
1625233500000|2021-07-02 13:45:00|2275|2269|2278.3|2272.3|2279.8|2273.8|2274.8|2268.8|24
1625233800000|2021-07-02 13:50:00|2278.5|2272.5|2274|2268|2281.5|2275.5|2272.8|2266.8|63
1625234100000|2021-07-02 13:55:00|2273.8|2267.8|2278.5|2272.5|2279.5|2273.5|2273.5|2267.5|27
1625234400000|2021-07-02 14:00:00|2278.8|2272.8|2281.8|2275.8|2283.8|2277.8|2278.5|2272.5|40
1625234700000|2021-07-02 14:05:00|2282|2276|2284.3|2278.3|2285.3|2279.3|2282|2276|22
1625235000000|2021-07-02 14:10:00|2284.5|2278.5|2289.3|2283.3|2289.5|2283.5|2284.5|2278.5|32
1625235300000|2021-07-02 14:15:00|2289.5|2283.5|2292.5|2286.5|2292.8|2286.8|2289.3|2283.3|70
1625235600000|2021-07-02 14:20:00|2292.3|2286.3|2292.3|2286.3|2292.5|2286.5|2292|2286|11
1625235900000|2021-07-02 14:25:00|2292.5|2286.5|2292|2286|2292.8|2286.8|2291.8|2285.8|10
1625236200000|2021-07-02 14:30:00|2292.3|2286.3|2290.3|2284.3|2292.3|2286.3|2289.3|2283.3|29
1625236500000|2021-07-02 14:35:00|2290|2284|2288.8|2282.8|2290|2284|2288|2282|13
1625236800000|2021-07-02 14:40:00|2288.5|2282.5|2288|2282|2288.5|2282.5|2285.5|2279.5|20
1625237100000|2021-07-02 14:45:00|2287.8|2281.8|2289.3|2283.3|2289.3|2283.3|2287|2281|13
1625237400000|2021-07-02 14:50:00|2289.5|2283.5|2291.3|2285.3|2292|2286|2289|2283|41
1625237700000|2021-07-02 14:55:00|2291.5|2285.5|2292|2286|2292.5|2286.5|2291.3|2285.3|40
1625238000000|2021-07-02 15:00:00|2291.8|2285.8|2291.8|2285.8|2292.5|2286.5|2291.5|2285.5|20
1625238300000|2021-07-02 15:05:00|2292|2286|2299.3|2293.3|2299.3|2293.3|2291.8|2285.8|51
1625238600000|2021-07-02 15:10:00|2300|2294|2288.8|2282.8|2300.8|2294.8|2288.3|2282.3|107
1625238900000|2021-07-02 15:15:00|2289|2283|2307|2301|2309.3|2303.3|2289|2283|237
1625239200000|2021-07-02 15:20:00|2307.8|2301.8|2302.5|2296.5|2307.8|2301.8|2301.8|2295.8|47
1625239500000|2021-07-02 15:25:00|2302|2296|2299.8|2293.8|2302|2296|2299.3|2293.3|8
1625239800000|2021-07-02 15:30:00|2299.5|2293.5|2300|2294|2300.3|2294.3|2297.5|2291.5|25
1625240100000|2021-07-02 15:35:00|2299.8|2293.8|2300|2294|2300|2294|2299.8|2293.8|2
1625240400000|2021-07-02 15:40:00|2299.8|2293.8|2305.9|2299.9|2306|2300|2299.8|2293.8|25
1625240700000|2021-07-02 15:45:00|2306.9|2300.9|2304|2298|2308.3|2302.3|2303.3|2297.3|40
1625241000000|2021-07-02 15:50:00|2303.8|2297.8|2305.8|2299.8|2305.8|2299.8|2303.5|2297.5|17
1625241300000|2021-07-02 15:55:00|2305.5|2299.5|2305.5|2299.5|2305.8|2299.8|2304.5|2298.5|7
1625241600000|2021-07-02 16:00:00|2305|2299|2304.5|2298.5|2306|2300|2304.5|2298.5|8
1625241900000|2021-07-02 16:05:00|2304|2298|2302.5|2296.5|2304|2298|2302|2296|13
1625242500000|2021-07-02 16:15:00|2302.8|2296.8|2302.8|2296.8|2303.3|2297.3|2302.5|2296.5|7
1625242800000|2021-07-02 16:20:00|2303|2297|2304|2298|2304|2298|2302.5|2296.5|10
1625243100000|2021-07-02 16:25:00|2303.8|2297.8|2303.8|2297.8|2304|2298|2303.8|2297.8|3
1625243400000|2021-07-02 16:30:00|2303.5|2297.5|2303.8|2297.8|2303.8|2297.8|2303.5|2297.5|2
1625243700000|2021-07-02 16:35:00|2304.8|2298.8|2305.8|2299.8|2306.8|2300.8|2304.8|2298.8|14
1625244000000|2021-07-02 16:40:00|2305|2299|2307|2301|2308.5|2302.5|2304.5|2298.5|24
1625244300000|2021-07-02 16:45:00|2306.8|2300.8|2307.3|2301.3|2307.4|2301.4|2306|2300|6
1625244600000|2021-07-02 16:50:00|2307|2301|2306.5|2300.5|2307|2301|2306.5|2300.5|3
1625244900000|2021-07-02 16:55:00|2306.4|2300.4|2310.4|2304.4|2310.4|2304.4|2305.4|2299.4|22
1625443200000|2021-07-05 00:00:00|2300.8|2289.5|2304.8|2298.8|2304.8|2298.8|2300.8|2289.5|2
1625443500000|2021-07-05 00:05:00|2303.5|2297.5|2304.8|2298.8|2304.8|2298.8|2303.5|2297.5|4
1625443800000|2021-07-05 00:10:00|2305|2299|2305|2299|2305|2299|2304.8|2298.8|3
1625444100000|2021-07-05 00:15:00|2304.8|2298.8|2304.3|2298.3|2304.8|2298.8|2304.3|2298.3|5
1625444400000|2021-07-05 00:20:00|2303.5|2297.5|2299.8|2293.8|2303.5|2297.5|2299.8|2293.8|14
1625444700000|2021-07-05 00:25:00|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|1
1625445000000|2021-07-05 00:30:00|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|1
1625446800000|2021-07-05 01:00:00|2297.8|2291.8|2296.3|2290.3|2298.3|2292.3|2294.8|2288.8|84
1625447100000|2021-07-05 01:05:00|2296.5|2290.5|2292.5|2286.5|2296.5|2290.5|2291.8|2285.8|44
1625447400000|2021-07-05 01:10:00|2292.8|2286.8|2286|2280|2292.8|2286.8|2286|2280|43
1625447700000|2021-07-05 01:15:00|2286.5|2280.5|2284.5|2278.5|2287|2281|2284.3|2278.3|15
1625448000000|2021-07-05 01:20:00|2284.8|2278.8|2288.8|2282.8|2289|2283|2283.5|2277.5|38
1625448300000|2021-07-05 01:25:00|2289|2283|2291.5|2285.5|2291.5|2285.5|2288.8|2282.8|14
1625448600000|2021-07-05 01:30:00|2291.3|2285.3|2291.3|2285.3|2292|2286|2291.3|2285.3|3
1625448900000|2021-07-05 01:35:00|2291|2285|2291.8|2285.8|2293|2287|2290.8|2284.8|31
1625449200000|2021-07-05 01:40:00|2291.5|2285.5|2293.8|2287.8|2293.8|2287.8|2291.3|2285.3|42
1625449500000|2021-07-05 01:45:00|2294|2288|2294.5|2288.5|2296|2290|2293.8|2287.8|26
1625449800000|2021-07-05 01:50:00|2294.3|2288.3|2296.3|2290.3|2297|2291|2292.8|2286.8|75
1625450100000|2021-07-05 01:55:00|2295.5|2289.5|2299|2293|2299|2293|2295.3|2289.3|39
1625450400000|2021-07-05 02:00:00|2299.3|2293.3|2296.8|2290.8|2299.8|2293.8|2296.5|2290.5|14
1625450700000|2021-07-05 02:05:00|2296.5|2290.5|2296|2290|2296.8|2290.8|2296|2290|6
1625451000000|2021-07-05 02:10:00|2295.8|2289.8|2296.5|2290.5|2296.5|2290.5|2295.8|2289.8|5
1625451300000|2021-07-05 02:15:00|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|1
1625452200000|2021-07-05 02:30:00|2296|2290|2297.8|2291.8|2297.8|2291.8|2295.5|2289.5|26
1625452500000|2021-07-05 02:35:00|2298|2292|2299.5|2293.5|2301.3|2295.3|2297.8|2291.8|32
1625452800000|2021-07-05 02:40:00|2297.5|2291.5|2299.8|2293.8|2300.8|2294.8|2297.5|2291.5|46
1625453100000|2021-07-05 02:45:00|2299.5|2293.5|2301|2295|2301.5|2295.5|2299.5|2293.5|9
1625453400000|2021-07-05 02:50:00|2301.5|2295.5|2300.8|2294.8|2302.3|2296.3|2300.8|2294.8|16
1625453700000|2021-07-05 02:55:00|2300.3|2294.3|2299.3|2293.3|2300.3|2294.3|2298.8|2292.8|10
1625454000000|2021-07-05 03:00:00|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2297.5|2291.5|17
1625454300000|2021-07-05 03:05:00|2299.3|2293.3|2301.3|2295.3|2301.3|2295.3|2297.8|2291.8|36
1625454600000|2021-07-05 03:10:00|2301|2295|2299.5|2293.5|2301.8|2295.8|2299|2293|23
1625454900000|2021-07-05 03:15:00|2299.8|2293.8|2299.5|2293.5|2300|2294|2299|2293|17
1625455200000|2021-07-05 03:20:00|2298.3|2292.3|2298.8|2292.8|2299.8|2293.8|2297.8|2291.8|55
1625455500000|2021-07-05 03:25:00|2299|2293|2297.8|2291.8|2299.5|2293.5|2297.8|2291.8|22
1625455800000|2021-07-05 03:30:00|2298.5|2292.5|2298.8|2292.8|2298.8|2292.8|2298.5|2292.5|4
1625456400000|2021-07-05 03:40:00|2299|2293|2299.3|2293.3|2299.5|2293.5|2298.8|2292.8|5
1625456700000|2021-07-05 03:45:00|2298.8|2292.8|2298.8|2292.8|2299|2293|2298.8|2292.8|3
1625457000000|2021-07-05 03:50:00|2298.3|2292.3|2298|2292|2298.3|2292.3|2298|2292|2
1625457300000|2021-07-05 03:55:00|2297|2291|2296|2290|2297|2291|2296|2290|2
1625457900000|2021-07-05 04:05:00|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|1
1625458800000|2021-07-05 04:20:00|2296|2290|2296|2290|2296|2290|2296|2290|1
1625459100000|2021-07-05 04:25:00|2297.3|2291.3|2298.8|2292.8|2298.8|2292.8|2297.3|2291.3|5
1625459700000|2021-07-05 04:35:00|2298.5|2292.5|2298.8|2292.8|2298.8|2292.8|2298.5|2292.5|2
1625460000000|2021-07-05 04:40:00|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|2298.3|2292.3|5
1625461800000|2021-07-05 05:10:00|2298.3|2292.3|2298.5|2292.5|2298.5|2292.5|2298.3|2292.3|2
1625462100000|2021-07-05 05:15:00|2298.8|2292.8|2299.8|2293.8|2299.8|2293.8|2298.8|2292.8|5
1625462400000|2021-07-05 05:20:00|2299|2293|2299|2293|2299|2293|2299|2293|1
1625463000000|2021-07-05 05:30:00|2299.3|2293.3|2300|2294|2301|2295|2299.3|2293.3|13
1625463300000|2021-07-05 05:35:00|2299.8|2293.8|2300.5|2294.5|2300.5|2294.5|2299.8|2293.8|8
1625463600000|2021-07-05 05:40:00|2300|2294|2300|2294|2300.5|2294.5|2300|2294|3
1625463900000|2021-07-05 05:45:00|2300.3|2294.3|2300.8|2294.8|2302.1|2296.1|2299.3|2293.3|21
1625464200000|2021-07-05 05:50:00|2300.5|2294.5|2301.8|2295.8|2303.3|2297.3|2299.3|2293.3|18
1625464500000|2021-07-05 05:55:00|2302|2296|2303|2297|2303|2297|2301.8|2295.8|18
1625464800000|2021-07-05 06:00:00|2303.3|2297.3|2304|2298|2304.5|2298.5|2303.3|2297.3|8
1625465100000|2021-07-05 06:05:00|2304.3|2298.3|2307|2301|2312|2306|2303.8|2297.8|47
1625465400000|2021-07-05 06:10:00|2307.3|2301.3|2310|2304|2310.8|2304.8|2307.3|2301.3|20
1625465700000|2021-07-05 06:15:00|2309.8|2303.8|2313|2307|2313|2307|2309|2303|15
1625466000000|2021-07-05 06:20:00|2313.3|2307.3|2311.3|2305.3|2313.3|2307.3|2310.3|2304.3|16
1625466300000|2021-07-05 06:25:00|2310.8|2304.8|2310.3|2304.3|2311.3|2305.3|2310|2304|18
1625466600000|2021-07-05 06:30:00|2310.5|2304.5|2312.5|2306.5|2313.3|2307.3|2310|2304|29
1625466900000|2021-07-05 06:35:00|2312.3|2306.3|2310.5|2304.5|2313|2307|2309.3|2303.3|18
1625467200000|2021-07-05 06:40:00|2310.3|2304.3|2307.5|2301.5|2310.3|2304.3|2306.3|2300.3|31
1625467500000|2021-07-05 06:45:00|2307.8|2301.8|2308|2302|2308.3|2302.3|2307.5|2301.5|14
1625467800000|2021-07-05 06:50:00|2306.8|2300.8|2304.8|2298.8|2307.8|2301.8|2304.8|2298.8|10
1625468100000|2021-07-05 06:55:00|2305|2299|2300.8|2294.8|2305|2299|2299.8|2293.8|37
1625468400000|2021-07-05 07:00:00|2300.5|2294.5|2301.5|2295.5|2301.5|2295.5|2300|2294|11
1625468700000|2021-07-05 07:05:00|2301.8|2295.8|2298.5|2292.5|2301.8|2295.8|2298.5|2292.5|5
1625469000000|2021-07-05 07:10:00|2298.3|2292.3|2297.8|2291.8|2298.3|2292.3|2296|2290|15
1625469300000|2021-07-05 07:15:00|2296.5|2290.5|2295.8|2289.8|2296.8|2290.8|2295|2289|7
1625469600000|2021-07-05 07:20:00|2296|2290|2300.3|2294.3|2300.3|2294.3|2295|2289|20
1625469900000|2021-07-05 07:25:00|2300|2294|2297.3|2291.3|2300|2294|2297.3|2291.3|16
1625470200000|2021-07-05 07:30:00|2297.5|2291.5|2305.3|2299.3|2308.8|2302.8|2297.5|2291.5|40
1625470500000|2021-07-05 07:35:00|2305.5|2299.5|2304|2298|2305.8|2299.8|2302|2296|13
1625470800000|2021-07-05 07:40:00|2302|2296|2305|2299|2305|2299|2302|2296|8
1625471100000|2021-07-05 07:45:00|2305.3|2299.3|2308|2302|2308|2302|2305.3|2299.3|10
1625471400000|2021-07-05 07:50:00|2308.3|2302.3|2310.5|2304.5|2313.8|2307.8|2308.3|2302.3|25
1625471700000|2021-07-05 07:55:00|2310.3|2304.3|2309.5|2303.5|2310.3|2304.3|2306|2300|18
1625472000000|2021-07-05 08:00:00|2307.5|2301.5|2313|2307|2313.5|2307.5|2306.5|2300.5|37
1625472300000|2021-07-05 08:05:00|2312.8|2306.8|2315|2309|2317.5|2311.5|2312.8|2306.8|38
1625472600000|2021-07-05 08:10:00|2314|2308|2309.3|2303.3|2316|2310|2308|2302|32
1625472900000|2021-07-05 08:15:00|2309|2303|2312|2306|2312.5|2306.5|2309|2303|20
1625473200000|2021-07-05 08:20:00|2312.3|2306.3|2317|2311|2317|2311|2311.8|2305.8|12
1625473500000|2021-07-05 08:25:00|2316.5|2310.5|2314|2308|2316.5|2310.5|2313.5|2307.5|30
1625473800000|2021-07-05 08:30:00|2314.5|2308.5|2313.5|2307.5|2314.5|2308.5|2313|2307|27
1625474100000|2021-07-05 08:35:00|2313.8|2307.8|2313.5|2307.5|2314.3|2308.3|2313.3|2307.3|18
1625474400000|2021-07-05 08:40:00|2313.3|2307.3|2310.5|2304.5|2313.3|2307.3|2309.8|2303.8|31
1625474700000|2021-07-05 08:45:00|2310.3|2304.3|2312.5|2306.5|2313.3|2307.3|2310.3|2304.3|23
1625475000000|2021-07-05 08:50:00|2312|2306|2313.5|2307.5|2314|2308|2311.5|2305.5|26
1625475300000|2021-07-05 08:55:00|2313.8|2307.8|2315.5|2309.5|2316.3|2310.3|2312|2306|26
1625475600000|2021-07-05 09:00:00|2316.3|2310.3|2313.3|2307.3|2316.5|2310.5|2310.5|2304.5|23
1625475900000|2021-07-05 09:05:00|2313.5|2307.5|2317.3|2311.3|2317.5|2311.5|2313.3|2307.3|28
1625476200000|2021-07-05 09:10:00|2317.5|2311.5|2317|2311|2321.5|2315.5|2317|2311|29
1625476500000|2021-07-05 09:15:00|2317.3|2311.3|2317|2311|2317.3|2311.3|2317|2311|10
1625476800000|2021-07-05 09:20:00|2317.3|2311.3|2318|2312|2318|2312|2316.8|2310.8|12
1625477100000|2021-07-05 09:25:00|2317.8|2311.8|2321.3|2315.3|2322|2316|2317.5|2311.5|23
1625477400000|2021-07-05 09:30:00|2321.5|2315.5|2321.3|2315.3|2321.8|2315.8|2320.8|2314.8|14
1625477700000|2021-07-05 09:35:00|2321.5|2315.5|2324|2318|2324|2318|2321.5|2315.5|17
1625478000000|2021-07-05 09:40:00|2323.3|2317.3|2324|2318|2324.3|2318.3|2322.5|2316.5|21
1625478300000|2021-07-05 09:45:00|2324.3|2318.3|2329.5|2323.5|2331|2325|2324.3|2318.3|52
1625478600000|2021-07-05 09:50:00|2329.3|2323.3|2320.3|2314.3|2330|2324|2320|2314|33
1625478900000|2021-07-05 09:55:00|2320|2314|2320|2314|2322|2316|2318.5|2312.5|25
1625479200000|2021-07-05 10:00:00|2320.5|2314.5|2320|2314|2321.3|2315.3|2319.3|2313.3|24
1625479500000|2021-07-05 10:05:00|2320.3|2314.3|2320.3|2314.3|2321.3|2315.3|2319.5|2313.5|24
1625479800000|2021-07-05 10:10:00|2319.8|2313.8|2318.3|2312.3|2320|2314|2317|2311|17
1625480100000|2021-07-05 10:15:00|2318|2312|2318.3|2312.3|2318.5|2312.5|2317.5|2311.5|15
1625480400000|2021-07-05 10:20:00|2318|2312|2317.3|2311.3|2318.5|2312.5|2316.8|2310.8|18
1625480700000|2021-07-05 10:25:00|2317.5|2311.5|2317.8|2311.8|2318.5|2312.5|2317.3|2311.3|18
1625481000000|2021-07-05 10:30:00|2318|2312|2320|2314|2320|2314|2317.8|2311.8|18
1625481300000|2021-07-05 10:35:00|2320.3|2314.3|2320|2314|2320.3|2314.3|2319|2313|17
1625481600000|2021-07-05 10:40:00|2320.3|2314.3|2317.8|2311.8|2320.5|2314.5|2317.5|2311.5|15
1625481900000|2021-07-05 10:45:00|2318|2312|2317.8|2311.8|2320.3|2314.3|2317.8|2311.8|21
1625482200000|2021-07-05 10:50:00|2318|2312|2318.3|2312.3|2318.5|2312.5|2315.8|2309.8|23
1625482500000|2021-07-05 10:55:00|2318|2312|2318.8|2312.8|2320.3|2314.3|2317.5|2311.5|19
1625482800000|2021-07-05 11:00:00|2319|2313|2318|2312|2319.3|2313.3|2317.5|2311.5|16
1625483100000|2021-07-05 11:05:00|2318.3|2312.3|2319.3|2313.3|2320|2314|2317.5|2311.5|16
1625483400000|2021-07-05 11:10:00|2319.8|2313.8|2316.8|2310.8|2319.8|2313.8|2315.5|2309.5|27
1625483700000|2021-07-05 11:15:00|2317.3|2311.3|2315.8|2309.8|2317.3|2311.3|2315.3|2309.3|17
1625484000000|2021-07-05 11:20:00|2315.5|2309.5|2316.3|2310.3|2316.3|2310.3|2315.3|2309.3|18
1625484300000|2021-07-05 11:25:00|2316.5|2310.5|2315.3|2309.3|2317.5|2311.5|2314.8|2308.8|22
1625484600000|2021-07-05 11:30:00|2315|2309|2316.8|2310.8|2319.3|2313.3|2315|2309|36
1625484900000|2021-07-05 11:35:00|2316.5|2310.5|2314.8|2308.8|2317.5|2311.5|2314.8|2308.8|19
1625485200000|2021-07-05 11:40:00|2314.5|2308.5|2315.5|2309.5|2315.5|2309.5|2314.5|2308.5|4
1625485500000|2021-07-05 11:45:00|2315.3|2309.3|2319.5|2313.5|2320|2314|2315.3|2309.3|51
1625485800000|2021-07-05 11:50:00|2320|2314|2317.8|2311.8|2320|2314|2317.3|2311.3|13
1625486100000|2021-07-05 11:55:00|2317.5|2311.5|2314.8|2308.8|2317.5|2311.5|2314|2308|10
1625486400000|2021-07-05 12:00:00|2315.3|2309.3|2314.8|2308.8|2316.3|2310.3|2314.8|2308.8|14
1625486700000|2021-07-05 12:05:00|2314.5|2308.5|2315.5|2309.5|2315.5|2309.5|2314.3|2308.3|7
1625487000000|2021-07-05 12:10:00|2315.3|2309.3|2315|2309|2315.3|2309.3|2315|2309|4
1625487300000|2021-07-05 12:15:00|2315.3|2309.3|2313.5|2307.5|2315.5|2309.5|2313.5|2307.5|17
1625487600000|2021-07-05 12:20:00|2313.8|2307.8|2315.5|2309.5|2315.8|2309.8|2311|2305|37
1625487900000|2021-07-05 12:25:00|2315.8|2309.8|2316.3|2310.3|2316.8|2310.8|2315.8|2309.8|7
1625488200000|2021-07-05 12:30:00|2315.3|2309.3|2314.3|2308.3|2316.8|2310.8|2311.8|2305.8|24
1625488500000|2021-07-05 12:35:00|2314.8|2308.8|2315.8|2309.8|2317|2311|2314.3|2308.3|21
1625488800000|2021-07-05 12:40:00|2316|2310|2315|2309|2316.5|2310.5|2314.5|2308.5|15
1625489100000|2021-07-05 12:45:00|2315.3|2309.3|2315.8|2309.8|2316.5|2310.5|2315.3|2309.3|17
1625489400000|2021-07-05 12:50:00|2315|2309|2316.5|2310.5|2316.5|2310.5|2314.5|2308.5|17
1625489700000|2021-07-05 12:55:00|2316.3|2310.3|2310.8|2304.8|2316.3|2310.3|2310.3|2304.3|43
1625490000000|2021-07-05 13:00:00|2311|2305|2313|2307|2313.8|2307.8|2309|2303|69
1625490300000|2021-07-05 13:05:00|2312.8|2306.8|2315.8|2309.8|2315.8|2309.8|2309|2303|30
1625490600000|2021-07-05 13:10:00|2315.5|2309.5|2314.8|2308.8|2315.5|2309.5|2313.3|2307.3|14
1625490900000|2021-07-05 13:15:00|2314.3|2308.3|2308.5|2302.5|2314.3|2308.3|2308.3|2302.3|28
1625491200000|2021-07-05 13:20:00|2308.3|2302.3|2302.8|2296.8|2308.3|2302.3|2302.8|2296.8|28
1625491500000|2021-07-05 13:25:00|2303.3|2297.3|2301.5|2295.5|2303.3|2297.3|2299.5|2293.5|26
1625491800000|2021-07-05 13:30:00|2301.8|2295.8|2298.5|2292.5|2301.8|2295.8|2298.5|2292.5|26
1625492100000|2021-07-05 13:35:00|2298.8|2292.8|2298|2292|2299.3|2293.3|2297.5|2291.5|35
1625492400000|2021-07-05 13:40:00|2297.8|2291.8|2296|2290|2298.3|2292.3|2295.8|2289.8|19
1625492700000|2021-07-05 13:45:00|2295.8|2289.8|2294.8|2288.8|2296|2290|2294.5|2288.5|11
1625493000000|2021-07-05 13:50:00|2294.5|2288.5|2296.3|2290.3|2297|2291|2294.5|2288.5|15
1625493300000|2021-07-05 13:55:00|2296|2290|2295.5|2289.5|2296|2290|2294.3|2288.3|19
1625493600000|2021-07-05 14:00:00|2295.8|2289.8|2295|2289|2298.3|2292.3|2295|2289|14
1625493900000|2021-07-05 14:05:00|2295.3|2289.3|2294.5|2288.5|2296.5|2290.5|2294.5|2288.5|13
1625494200000|2021-07-05 14:10:00|2294.8|2288.8|2295.3|2289.3|2295.5|2289.5|2294|2288|28
1625494500000|2021-07-05 14:15:00|2295|2289|2296.3|2290.3|2297|2291|2295|2289|16
1625494800000|2021-07-05 14:20:00|2296.5|2290.5|2299|2293|2299.3|2293.3|2296.5|2290.5|24
1625495100000|2021-07-05 14:25:00|2298.8|2292.8|2300.8|2294.8|2301|2295|2297.5|2291.5|24
1625495400000|2021-07-05 14:30:00|2300.5|2294.5|2302|2296|2302.8|2296.8|2300|2294|12
1625495700000|2021-07-05 14:35:00|2301.3|2295.3|2296.8|2290.8|2301.3|2295.3|2296.8|2290.8|18
1625496000000|2021-07-05 14:40:00|2297|2291|2295.5|2289.5|2297.3|2291.3|2293.8|2287.8|30
1625496300000|2021-07-05 14:45:00|2295.8|2289.8|2295.8|2289.8|2297.8|2291.8|2295.8|2289.8|15
1625496600000|2021-07-05 14:50:00|2296|2290|2294.8|2288.8|2296.8|2290.8|2294.8|2288.8|15
1625496900000|2021-07-05 14:55:00|2295|2289|2294.8|2288.8|2295.3|2289.3|2294|2288|14
1625497200000|2021-07-05 15:00:00|2295|2289|2296.5|2290.5|2297|2291|2295|2289|11
1625497500000|2021-07-05 15:05:00|2296.3|2290.3|2294|2288|2297.8|2291.8|2294|2288|24
1625497800000|2021-07-05 15:10:00|2293.8|2287.8|2294.5|2288.5|2295|2289|2293.8|2287.8|15
1625498100000|2021-07-05 15:15:00|2294.3|2288.3|2288|2282|2294.3|2288.3|2285.8|2279.8|77
1625498400000|2021-07-05 15:20:00|2288.5|2282.5|2288.5|2282.5|2289.8|2283.8|2288|2282|21
1625498700000|2021-07-05 15:25:00|2288.8|2282.8|2289|2283|2289.8|2283.8|2288.5|2282.5|8
1625499000000|2021-07-05 15:30:00|2289.3|2283.3|2289.3|2283.3|2289.8|2283.8|2288|2282|15
1625499300000|2021-07-05 15:35:00|2289|2283|2288.3|2282.3|2289|2283|2288|2282|11
1625499600000|2021-07-05 15:40:00|2288|2282|2288.8|2282.8|2289|2283|2287.8|2281.8|13
1625499900000|2021-07-05 15:45:00|2288.5|2282.5|2286.8|2280.8|2288.5|2282.5|2286.8|2280.8|7
1625500200000|2021-07-05 15:50:00|2287|2281|2287|2281|2287.3|2281.3|2286.8|2280.8|7
1625500500000|2021-07-05 15:55:00|2287.3|2281.3|2287.5|2281.5|2287.5|2281.5|2287.3|2281.3|4
1625500800000|2021-07-05 16:00:00|2287.8|2281.8|2288.3|2282.3|2288.8|2282.8|2287.8|2281.8|5
1625501100000|2021-07-05 16:05:00|2288.5|2282.5|2287.5|2281.5|2288.5|2282.5|2287.3|2281.3|6
1625501400000|2021-07-05 16:10:00|2287.8|2281.8|2287.3|2281.3|2287.8|2281.8|2286.5|2280.5|5
1625501700000|2021-07-05 16:15:00|2287.5|2281.5|2287.8|2281.8|2287.8|2281.8|2287.3|2281.3|6
1625502000000|2021-07-05 16:20:00|2287.5|2281.5|2286.8|2280.8|2287.5|2281.5|2285.8|2279.8|5
1625502300000|2021-07-05 16:25:00|2287|2281|2286.5|2280.5|2287|2281|2286.5|2280.5|3
1625502600000|2021-07-05 16:30:00|2286.8|2280.8|2287.3|2281.3|2287.3|2281.3|2286.8|2280.8|2
1625502900000|2021-07-05 16:35:00|2287|2281|2286.8|2280.8|2287|2281|2286.8|2280.8|2
1625503200000|2021-07-05 16:40:00|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|2286.5|2280.5|3
1625503500000|2021-07-05 16:45:00|2287|2281|2286.5|2280.5|2287|2281|2286.5|2280.5|3
1625503800000|2021-07-05 16:50:00|2286.3|2280.3|2286|2280|2286.5|2280.5|2286|2280|4
1625504100000|2021-07-05 16:55:00|2286.1|2280.1|2286.6|2280.6|2286.6|2280.6|2285.9|2279.9|3
1625529600000|2021-07-06 00:00:00|2288.1|2282.1|2288.1|2282.1|2288.1|2282.1|2288.1|2282.1|1
1625531100000|2021-07-06 00:25:00|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|1
1625532300000|2021-07-06 00:45:00|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|1
1625532600000|2021-07-06 00:50:00|2291.5|2285.5|2291.3|2285.3|2291.5|2285.5|2291.3|2285.3|2
1625532900000|2021-07-06 00:55:00|2291|2285|2289|2283|2291|2285|2289|2283|3
1625533200000|2021-07-06 01:00:00|2288.8|2282.8|2289|2283|2290|2284|2286|2280|21
1625533500000|2021-07-06 01:05:00|2289.3|2283.3|2290.3|2284.3|2291.3|2285.3|2289|2283|17
1625533800000|2021-07-06 01:10:00|2290.5|2284.5|2290.3|2284.3|2291.3|2285.3|2290|2284|8
1625534100000|2021-07-06 01:15:00|2290.5|2284.5|2288.8|2282.8|2290.5|2284.5|2288.8|2282.8|6
1625534400000|2021-07-06 01:20:00|2288.5|2282.5|2286.5|2280.5|2288.5|2282.5|2286|2280|47
1625534700000|2021-07-06 01:25:00|2286.3|2280.3|2286.5|2280.5|2286.5|2280.5|2286.3|2280.3|2
1625535000000|2021-07-06 01:30:00|2286.3|2280.3|2288.8|2282.8|2288.8|2282.8|2286.3|2280.3|7
1625535300000|2021-07-06 01:35:00|2288.5|2282.5|2288.5|2282.5|2288.8|2282.8|2288.3|2282.3|27
1625536200000|2021-07-06 01:50:00|2288|2282|2288.5|2282.5|2288.5|2282.5|2288|2282|4
1625536500000|2021-07-06 01:55:00|2288|2282|2288|2282|2288.5|2282.5|2287.8|2281.8|5
1625536800000|2021-07-06 02:00:00|2287.8|2281.8|2287.8|2281.8|2288|2282|2287.3|2281.3|8
1625537100000|2021-07-06 02:05:00|2288.3|2282.3|2291|2285|2291|2285|2288.3|2282.3|7
1625537400000|2021-07-06 02:10:00|2290.8|2284.8|2290.5|2284.5|2290.8|2284.8|2290.5|2284.5|2
1625538600000|2021-07-06 02:30:00|2291|2285|2291|2285|2291|2285|2291|2285|1
1625538900000|2021-07-06 02:35:00|2291.8|2285.8|2290.8|2284.8|2291.8|2285.8|2290.5|2284.5|3
1625539500000|2021-07-06 02:45:00|2288|2282|2287.5|2281.5|2288|2282|2287.5|2281.5|2
1625539800000|2021-07-06 02:50:00|2287.8|2281.8|2288.3|2282.3|2288.3|2282.3|2287.8|2281.8|3
1625540100000|2021-07-06 02:55:00|2288|2282|2288|2282|2288|2282|2288|2282|1
1625540400000|2021-07-06 03:00:00|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|1
1625540700000|2021-07-06 03:05:00|2288|2282|2288|2282|2288|2282|2288|2282|1
1625541300000|2021-07-06 03:15:00|2288.3|2282.3|2288.8|2282.8|2289.3|2283.3|2288.3|2282.3|4
1625541600000|2021-07-06 03:20:00|2288.5|2282.5|2289|2283|2289|2283|2287.8|2281.8|6
1625541900000|2021-07-06 03:25:00|2288.8|2282.8|2289|2283|2289|2283|2288.8|2282.8|6
1625542200000|2021-07-06 03:30:00|2288.8|2282.8|2288|2282|2289.5|2283.5|2288|2282|6
1625542800000|2021-07-06 03:40:00|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|1
1625543700000|2021-07-06 03:55:00|2289|2283|2289|2283|2289.5|2283.5|2288.8|2282.8|4
1625544000000|2021-07-06 04:00:00|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|1
1625544300000|2021-07-06 04:05:00|2289.3|2283.3|2289|2283|2289.3|2283.3|2289|2283|2
1625545200000|2021-07-06 04:20:00|2290|2284|2290|2284|2290|2284|2290|2284|1
1625545500000|2021-07-06 04:25:00|2289.3|2283.3|2289|2283|2289.3|2283.3|2289|2283|2
1625547000000|2021-07-06 04:50:00|2287.4|2281.4|2286.3|2280.3|2287.4|2281.4|2286.3|2280.3|4
1625548200000|2021-07-06 05:10:00|2286|2280|2287|2281|2287|2281|2286|2280|5
1625548500000|2021-07-06 05:15:00|2286.8|2280.8|2287.5|2281.5|2287.5|2281.5|2286.8|2280.8|6
1625548800000|2021-07-06 05:20:00|2287.8|2281.8|2287.3|2281.3|2287.8|2281.8|2287.3|2281.3|9
1625549100000|2021-07-06 05:25:00|2287.5|2281.5|2287|2281|2287.5|2281.5|2287|2281|3
1625549400000|2021-07-06 05:30:00|2286.8|2280.8|2286.3|2280.3|2287|2281|2285.3|2279.3|29
1625549700000|2021-07-06 05:35:00|2286|2280|2286.3|2280.3|2286.5|2280.5|2285.5|2279.5|16
1625550000000|2021-07-06 05:40:00|2286.5|2280.5|2287|2281|2287|2281|2286.5|2280.5|5
1625550300000|2021-07-06 05:45:00|2286.8|2280.8|2286.5|2280.5|2286.8|2280.8|2286.5|2280.5|4
1625550600000|2021-07-06 05:50:00|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|2286.5|2280.5|7
1625550900000|2021-07-06 05:55:00|2287.5|2281.5|2288.3|2282.3|2288.3|2282.3|2287.5|2281.5|4
1625551200000|2021-07-06 06:00:00|2288|2282|2289.5|2283.5|2289.5|2283.5|2287.8|2281.8|9
1625551500000|2021-07-06 06:05:00|2290.8|2284.8|2292.8|2286.8|2293|2287|2290.8|2284.8|21
1625551800000|2021-07-06 06:10:00|2293.5|2287.5|2294.3|2288.3|2294.3|2288.3|2292|2286|27
1625552100000|2021-07-06 06:15:00|2293.8|2287.8|2293.5|2287.5|2294.8|2288.8|2291.3|2285.3|31
1625552400000|2021-07-06 06:20:00|2293.8|2287.8|2293.5|2287.5|2294|2288|2293.5|2287.5|5
1625552700000|2021-07-06 06:25:00|2294|2288|2296.5|2290.5|2296.5|2290.5|2293.8|2287.8|19
1625553000000|2021-07-06 06:30:00|2296.3|2290.3|2297.6|2291.6|2297.6|2291.6|2296.3|2290.3|8
1625553300000|2021-07-06 06:35:00|2297.4|2291.4|2296.4|2290.4|2297.6|2291.6|2296.1|2290.1|15
1625553600000|2021-07-06 06:40:00|2296.3|2290.3|2299.3|2293.3|2299.4|2293.4|2296.3|2290.3|18
1625553900000|2021-07-06 06:45:00|2300.5|2294.5|2300.3|2294.3|2300.5|2294.5|2300|2294|9
1625554200000|2021-07-06 06:50:00|2300.4|2294.4|2299.8|2293.8|2301.4|2295.4|2299.6|2293.6|16
1625554500000|2021-07-06 06:55:00|2299.9|2293.9|2300.9|2294.9|2300.9|2294.9|2299.9|2293.9|3
1625554800000|2021-07-06 07:00:00|2302|2296|2311.4|2305.4|2314.4|2308.4|2301.3|2295.3|78
1625555100000|2021-07-06 07:05:00|2311.1|2305.1|2311|2305|2311.5|2305.5|2308.5|2302.5|23
1625555400000|2021-07-06 07:10:00|2310.8|2304.8|2309.5|2303.5|2311|2305|2308.8|2302.8|29
1625555700000|2021-07-06 07:15:00|2309.6|2303.6|2308.8|2302.8|2309.6|2303.6|2308.6|2302.6|11
1625556000000|2021-07-06 07:20:00|2308.5|2302.5|2308.1|2302.1|2308.8|2302.8|2308.1|2302.1|7
1625556300000|2021-07-06 07:25:00|2308.3|2302.3|2307.4|2301.4|2308.5|2302.5|2307.4|2301.4|9
1625556600000|2021-07-06 07:30:00|2307.1|2301.1|2308.6|2302.6|2308.6|2302.6|2304.5|2298.5|32
1625556900000|2021-07-06 07:35:00|2308.8|2302.8|2311.6|2305.6|2311.8|2305.8|2308.8|2302.8|7
1625557200000|2021-07-06 07:40:00|2311.8|2305.8|2312.1|2306.1|2312.4|2306.4|2311.6|2305.6|10
1625557500000|2021-07-06 07:45:00|2312|2306|2312|2306|2312.4|2306.4|2311.8|2305.8|12
1625557800000|2021-07-06 07:50:00|2311.8|2305.8|2312|2306|2312.4|2306.4|2311.8|2305.8|6
1625558100000|2021-07-06 07:55:00|2311.6|2305.6|2311.9|2305.9|2312.4|2306.4|2310.8|2304.8|16
1625558400000|2021-07-06 08:00:00|2312.1|2306.1|2319|2313|2319|2313|2312.1|2306.1|44
1625558700000|2021-07-06 08:05:00|2318.8|2312.8|2317.5|2311.5|2319.3|2313.3|2316.8|2310.8|25
1625559000000|2021-07-06 08:10:00|2317.6|2311.6|2318.5|2312.5|2319.8|2313.8|2317.3|2311.3|19
1625559300000|2021-07-06 08:15:00|2318.3|2312.3|2317.4|2311.4|2318.3|2312.3|2317|2311|9
1625559600000|2021-07-06 08:20:00|2317|2311|2316.3|2310.3|2317.5|2311.5|2315.5|2309.5|18
1625559900000|2021-07-06 08:25:00|2316.4|2310.4|2318.5|2312.5|2318.9|2312.9|2316.4|2310.4|16
1625560200000|2021-07-06 08:30:00|2318.8|2312.8|2317.5|2311.5|2319.6|2313.6|2317.4|2311.4|23
1625560500000|2021-07-06 08:35:00|2317.4|2311.4|2317.5|2311.5|2318.1|2312.1|2316.1|2310.1|18
1625560800000|2021-07-06 08:40:00|2317.9|2311.9|2316.4|2310.4|2318.4|2312.4|2316.4|2310.4|24
1625561100000|2021-07-06 08:45:00|2316.5|2310.5|2317.4|2311.4|2318.1|2312.1|2316.5|2310.5|21
1625561400000|2021-07-06 08:50:00|2317.1|2311.1|2317.9|2311.9|2318.8|2312.8|2316.9|2310.9|23
1625561700000|2021-07-06 08:55:00|2317.4|2311.4|2317.4|2311.4|2318.4|2312.4|2316.5|2310.5|14
1625562000000|2021-07-06 09:00:00|2317.6|2311.6|2318.9|2312.9|2318.9|2312.9|2316.9|2310.9|20
1625562300000|2021-07-06 09:05:00|2319|2313|2319.1|2313.1|2319.9|2313.9|2318.6|2312.6|16
1625562600000|2021-07-06 09:10:00|2318.9|2312.9|2318.3|2312.3|2318.9|2312.9|2316.5|2310.5|7
1625562900000|2021-07-06 09:15:00|2318.6|2312.6|2318.3|2312.3|2319.6|2313.6|2317.5|2311.5|18
1625563200000|2021-07-06 09:20:00|2318.4|2312.4|2316.9|2310.9|2318.4|2312.4|2316.9|2310.9|14
1625563500000|2021-07-06 09:25:00|2316.6|2310.6|2316.9|2310.9|2317.1|2311.1|2316.3|2310.3|6
1625563800000|2021-07-06 09:30:00|2316.6|2310.6|2315.9|2309.9|2318.4|2312.4|2315.8|2309.8|15
1625564100000|2021-07-06 09:35:00|2316.4|2310.4|2316.1|2310.1|2316.4|2310.4|2315.3|2309.3|13
1625564400000|2021-07-06 09:40:00|2315.9|2309.9|2317.4|2311.4|2317.4|2311.4|2315.9|2309.9|16
1625564700000|2021-07-06 09:45:00|2317.6|2311.6|2316.1|2310.1|2318.1|2312.1|2316.1|2310.1|10
1625565000000|2021-07-06 09:50:00|2316|2310|2316.1|2310.1|2316.6|2310.6|2315.5|2309.5|11
1625565300000|2021-07-06 09:55:00|2316|2310|2316.3|2310.3|2316.5|2310.5|2315.5|2309.5|9
1625565600000|2021-07-06 10:00:00|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|2315.5|2309.5|3
1625565900000|2021-07-06 10:05:00|2315.4|2309.4|2314.9|2308.9|2315.6|2309.6|2314.9|2308.9|9
1625566200000|2021-07-06 10:10:00|2314.6|2308.6|2315|2309|2315.4|2309.4|2314.5|2308.5|8
1625566500000|2021-07-06 10:15:00|2315.1|2309.1|2314.8|2308.8|2315.5|2309.5|2314.6|2308.6|9
1625566800000|2021-07-06 10:20:00|2314.9|2308.9|2317.4|2311.4|2317.6|2311.6|2314.4|2308.4|9
1625567100000|2021-07-06 10:25:00|2317.5|2311.5|2316.3|2310.3|2317.5|2311.5|2316.1|2310.1|14
1625567400000|2021-07-06 10:30:00|2316.4|2310.4|2316.8|2310.8|2317.1|2311.1|2316.4|2310.4|9
1625567700000|2021-07-06 10:35:00|2316.6|2310.6|2318.1|2312.1|2318.4|2312.4|2316.6|2310.6|7
1625568000000|2021-07-06 10:40:00|2317.9|2311.9|2317.4|2311.4|2317.9|2311.9|2317.4|2311.4|4
1625568300000|2021-07-06 10:45:00|2317.3|2311.3|2316.8|2310.8|2317.3|2311.3|2316.8|2310.8|6
1625568600000|2021-07-06 10:50:00|2316.4|2310.4|2316.4|2310.4|2316.9|2310.9|2316.4|2310.4|5
1625568900000|2021-07-06 10:55:00|2316.8|2310.8|2316.9|2310.9|2316.9|2310.9|2316.8|2310.8|2
1625569200000|2021-07-06 11:00:00|2317.1|2311.1|2316.9|2310.9|2317.1|2311.1|2316.4|2310.4|10
1625569500000|2021-07-06 11:05:00|2317|2311|2314.9|2308.9|2317|2311|2314.6|2308.6|16
1625569800000|2021-07-06 11:10:00|2314.6|2308.6|2314.3|2308.3|2314.9|2308.9|2314.3|2308.3|7
1625570100000|2021-07-06 11:15:00|2314.4|2308.4|2311.5|2305.5|2314.9|2308.9|2311.4|2305.4|14
1625570400000|2021-07-06 11:20:00|2311.1|2305.1|2309.3|2303.3|2311.1|2305.1|2308.6|2302.6|21
1625570700000|2021-07-06 11:25:00|2309.5|2303.5|2310.4|2304.4|2311.1|2305.1|2309.5|2303.5|13
1625571000000|2021-07-06 11:30:00|2310.6|2304.6|2313.1|2307.1|2313.5|2307.5|2310.6|2304.6|19
1625571300000|2021-07-06 11:35:00|2313.4|2307.4|2318.4|2312.4|2318.5|2312.5|2313.4|2307.4|35
1625571600000|2021-07-06 11:40:00|2318.1|2312.1|2314.9|2308.9|2318.1|2312.1|2314.9|2308.9|20
1625571900000|2021-07-06 11:45:00|2315.1|2309.1|2316.3|2310.3|2317.5|2311.5|2315.1|2309.1|56
1625572200000|2021-07-06 11:50:00|2316|2310|2317.1|2311.1|2317.1|2311.1|2315.4|2309.4|15
1625572500000|2021-07-06 11:55:00|2316.4|2310.4|2316.6|2310.6|2316.6|2310.6|2314.6|2308.6|38
1625572800000|2021-07-06 12:00:00|2316.8|2310.8|2319.9|2313.9|2320.8|2314.8|2316.8|2310.8|26
1625573100000|2021-07-06 12:05:00|2320.1|2314.1|2320|2314|2320.4|2314.4|2319.9|2313.9|34
1625573400000|2021-07-06 12:10:00|2320.3|2314.3|2320.5|2314.5|2321.4|2315.4|2317|2311|35
1625573700000|2021-07-06 12:15:00|2320.6|2314.6|2321.6|2315.6|2321.9|2315.9|2320.1|2314.1|14
1625574000000|2021-07-06 12:20:00|2321.4|2315.4|2322.1|2316.1|2322.1|2316.1|2321.4|2315.4|11
1625574300000|2021-07-06 12:25:00|2322.4|2316.4|2322|2316|2322.4|2316.4|2321.6|2315.6|9
1625574600000|2021-07-06 12:30:00|2321.8|2315.8|2320.4|2314.4|2321.9|2315.9|2320|2314|33
1625574900000|2021-07-06 12:35:00|2320.6|2314.6|2317.6|2311.6|2320.6|2314.6|2317.6|2311.6|35
1625575200000|2021-07-06 12:40:00|2317.9|2311.9|2317.4|2311.4|2320|2314|2317.1|2311.1|37
1625575500000|2021-07-06 12:45:00|2317.6|2311.6|2311.5|2305.5|2318.6|2312.6|2311.5|2305.5|63
1625575800000|2021-07-06 12:50:00|2311.6|2305.6|2315.1|2309.1|2316.1|2310.1|2311.6|2305.6|40
1625576100000|2021-07-06 12:55:00|2315.4|2309.4|2312.1|2306.1|2315.4|2309.4|2310.6|2304.6|60
1625576400000|2021-07-06 13:00:00|2311.9|2305.9|2307.9|2301.9|2315.4|2309.4|2306.6|2300.6|167
1625576700000|2021-07-06 13:05:00|2306.5|2300.5|2304|2298|2307.1|2301.1|2302.4|2296.4|68
1625577000000|2021-07-06 13:10:00|2305.3|2299.3|2307.1|2301.1|2307.6|2301.6|2304.3|2298.3|31
1625577300000|2021-07-06 13:15:00|2306.5|2300.5|2307.6|2301.6|2308.6|2302.6|2305.5|2299.5|46
1625577600000|2021-07-06 13:20:00|2307.4|2301.4|2306.8|2300.8|2307.9|2301.9|2304.9|2298.9|63
1625577900000|2021-07-06 13:25:00|2307.1|2301.1|2306.1|2300.1|2310.6|2304.6|2306.1|2300.1|60
1625578200000|2021-07-06 13:30:00|2306.4|2300.4|2307.8|2301.8|2308.4|2302.4|2303.9|2297.9|113
1625578500000|2021-07-06 13:35:00|2307.9|2301.9|2304.9|2298.9|2308.5|2302.5|2304.9|2298.9|36
1625578800000|2021-07-06 13:40:00|2305|2299|2305.9|2299.9|2306.6|2300.6|2304.6|2298.6|28
1625579100000|2021-07-06 13:45:00|2306|2300|2309.1|2303.1|2309.4|2303.4|2305.6|2299.6|50
1625579400000|2021-07-06 13:50:00|2309.3|2303.3|2304.1|2298.1|2309.8|2303.8|2303.9|2297.9|48
1625579700000|2021-07-06 13:55:00|2303.9|2297.9|2307.1|2301.1|2308.1|2302.1|2303.9|2297.9|40
1625580000000|2021-07-06 14:00:00|2306.9|2300.9|2299.5|2293.5|2306.9|2300.9|2299.5|2293.5|68
1625580300000|2021-07-06 14:05:00|2299|2293|2296.6|2290.6|2299|2293|2295.4|2289.4|56
1625580600000|2021-07-06 14:10:00|2297.1|2291.1|2297.5|2291.5|2297.8|2291.8|2295.1|2289.1|64
1625580900000|2021-07-06 14:15:00|2297.4|2291.4|2295.6|2289.6|2298.4|2292.4|2295.6|2289.6|51
1625581200000|2021-07-06 14:20:00|2295.1|2289.1|2288.1|2282.1|2295.4|2289.4|2288.1|2282.1|140
1625581500000|2021-07-06 14:25:00|2287.9|2281.9|2285.6|2279.6|2288.1|2282.1|2284.4|2278.4|121
1625581800000|2021-07-06 14:30:00|2285.4|2279.4|2286.1|2280.1|2288.6|2282.6|2284.6|2278.6|47
1625582100000|2021-07-06 14:35:00|2286|2280|2286.9|2280.9|2287.4|2281.4|2284.6|2278.6|54
1625582400000|2021-07-06 14:40:00|2286.8|2280.8|2289.1|2283.1|2289.9|2283.9|2285.9|2279.9|41
1625582700000|2021-07-06 14:45:00|2288.9|2282.9|2288.8|2282.8|2288.9|2282.9|2286.9|2280.9|13
1625583000000|2021-07-06 14:50:00|2288.4|2282.4|2291.9|2285.9|2292.6|2286.6|2288.1|2282.1|31
1625583300000|2021-07-06 14:55:00|2291.6|2285.6|2293.3|2287.3|2294.4|2288.4|2289.6|2283.6|48
1625583600000|2021-07-06 15:00:00|2293.1|2287.1|2293.9|2287.9|2293.9|2287.9|2290.9|2284.9|55
1625583900000|2021-07-06 15:05:00|2293.6|2287.6|2294.3|2288.3|2295.6|2289.6|2292.4|2286.4|61
1625584200000|2021-07-06 15:10:00|2294.8|2288.8|2293.5|2287.5|2295.4|2289.4|2293.4|2287.4|69
1625584500000|2021-07-06 15:15:00|2293.4|2287.4|2297.6|2291.6|2300.4|2294.4|2293.1|2287.1|132
1625584800000|2021-07-06 15:20:00|2297.1|2291.1|2294.9|2288.9|2297.6|2291.6|2294.9|2288.9|33
1625585100000|2021-07-06 15:25:00|2296.4|2290.4|2297.4|2291.4|2297.6|2291.6|2295.4|2289.4|16
1625585400000|2021-07-06 15:30:00|2297.9|2291.9|2297.1|2291.1|2298.4|2292.4|2297.1|2291.1|11
1625585700000|2021-07-06 15:35:00|2296.9|2290.9|2295.6|2289.6|2298.4|2292.4|2295.6|2289.6|19
1625586000000|2021-07-06 15:40:00|2295.4|2289.4|2298.5|2292.5|2298.5|2292.5|2295.1|2289.1|16
1625586300000|2021-07-06 15:45:00|2298.4|2292.4|2298.4|2292.4|2299.3|2293.3|2297.3|2291.3|18
1625586600000|2021-07-06 15:50:00|2298.6|2292.6|2294.6|2288.6|2298.6|2292.6|2294.6|2288.6|13
1625586900000|2021-07-06 15:55:00|2294.4|2288.4|2294.4|2288.4|2296.6|2290.6|2293.9|2287.9|38
1625587200000|2021-07-06 16:00:00|2294.3|2288.3|2292.6|2286.6|2294.3|2288.3|2291.6|2285.6|21
1625587500000|2021-07-06 16:05:00|2292.4|2286.4|2293.1|2287.1|2293.1|2287.1|2292.1|2286.1|29
1625587800000|2021-07-06 16:10:00|2292.9|2286.9|2294.6|2288.6|2294.9|2288.9|2292.3|2286.3|24
1625588100000|2021-07-06 16:15:00|2294.4|2288.4|2297.1|2291.1|2297.6|2291.6|2294.4|2288.4|25
1625588400000|2021-07-06 16:20:00|2297.5|2291.5|2295.8|2289.8|2297.5|2291.5|2295.8|2289.8|22
1625588700000|2021-07-06 16:25:00|2296.1|2290.1|2293.6|2287.6|2296.1|2290.1|2292.1|2286.1|28
1625589000000|2021-07-06 16:30:00|2293.9|2287.9|2294.4|2288.4|2294.4|2288.4|2293.8|2287.8|5
1625589300000|2021-07-06 16:35:00|2294.1|2288.1|2296.1|2290.1|2296.1|2290.1|2293.6|2287.6|6
1625589600000|2021-07-06 16:40:00|2295.9|2289.9|2295.6|2289.6|2295.9|2289.9|2295.6|2289.6|2
1625589900000|2021-07-06 16:45:00|2295.1|2289.1|2293.5|2287.5|2295.1|2289.1|2293.5|2287.5|14
1625590200000|2021-07-06 16:50:00|2292.9|2286.9|2292.6|2286.6|2292.9|2286.9|2291.8|2285.8|11
1625590500000|2021-07-06 16:55:00|2292.4|2286.4|2291.9|2285.9|2292.4|2286.4|2291.1|2285.1|9
1625616000000|2021-07-07 00:00:00|2294.4|2288.4|2292.9|2286.9|2295.1|2289.1|2292.8|2286.8|7
1625616300000|2021-07-07 00:05:00|2293|2287|2293.6|2287.6|2297.8|2291.8|2293|2287|16
1625616600000|2021-07-07 00:10:00|2293.5|2287.5|2291.3|2285.3|2293.5|2287.5|2291.3|2285.3|5
1625616900000|2021-07-07 00:15:00|2291|2285|2290.9|2284.9|2291|2285|2290.9|2284.9|2
1625617200000|2021-07-07 00:20:00|2291.3|2285.3|2289|2283|2291.3|2285.3|2289|2283|6
1625617800000|2021-07-07 00:30:00|2288.9|2282.9|2288.5|2282.5|2288.9|2282.9|2288|2282|15
1625618100000|2021-07-07 00:35:00|2287|2281|2289.5|2283.5|2290|2284|2287|2281|19
1625618400000|2021-07-07 00:40:00|2289.8|2283.8|2288.8|2282.8|2289.8|2283.8|2288|2282|15
1625619000000|2021-07-07 00:50:00|2289|2283|2290.1|2284.1|2290.3|2284.3|2289|2283|5
1625619300000|2021-07-07 00:55:00|2290.3|2284.3|2291.6|2285.6|2291.6|2285.6|2290.3|2284.3|2
1625619600000|2021-07-07 01:00:00|2291.8|2285.8|2295.6|2289.6|2296|2290|2291.8|2285.8|11
1625620200000|2021-07-07 01:10:00|2296.3|2290.3|2298.5|2292.5|2298.6|2292.6|2296.3|2290.3|4
1625620500000|2021-07-07 01:15:00|2298.8|2292.8|2299.3|2293.3|2300.1|2294.1|2298.8|2292.8|28
1625620800000|2021-07-07 01:20:00|2299.4|2293.4|2302.9|2296.9|2303|2297|2299.4|2293.4|11
1625621100000|2021-07-07 01:25:00|2301.8|2295.8|2302|2296|2302.5|2296.5|2301.3|2295.3|25
1625621400000|2021-07-07 01:30:00|2301.8|2295.8|2304.5|2298.5|2304.5|2298.5|2301.5|2295.5|45
1625621700000|2021-07-07 01:35:00|2305|2299|2305|2299|2306.3|2300.3|2304.5|2298.5|13
1625622000000|2021-07-07 01:40:00|2305.1|2299.1|2305.8|2299.8|2307.3|2301.3|2304.5|2298.5|67
1625622300000|2021-07-07 01:45:00|2306.5|2300.5|2306.8|2300.8|2307|2301|2304.9|2298.9|40
1625622600000|2021-07-07 01:50:00|2306.1|2300.1|2306.3|2300.3|2306.9|2300.9|2305.9|2299.9|20
1625622900000|2021-07-07 01:55:00|2306.5|2300.5|2306.8|2300.8|2306.8|2300.8|2306.3|2300.3|3
1625623200000|2021-07-07 02:00:00|2306.5|2300.5|2308.3|2302.3|2308.3|2302.3|2305.9|2299.9|20
1625623500000|2021-07-07 02:05:00|2308|2302|2308.5|2302.5|2309.5|2303.5|2308|2302|24
1625623800000|2021-07-07 02:10:00|2308.8|2302.8|2308.8|2302.8|2310|2304|2308.5|2302.5|13
1625624100000|2021-07-07 02:15:00|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|1
1625624400000|2021-07-07 02:20:00|2309|2303|2309|2303|2309|2303|2309|2303|1
1625625000000|2021-07-07 02:30:00|2308.8|2302.8|2307.8|2301.8|2308.8|2302.8|2307.3|2301.3|21
1625625300000|2021-07-07 02:35:00|2307.9|2301.9|2308|2302|2308.3|2302.3|2307.8|2301.8|30
1625625600000|2021-07-07 02:40:00|2307.9|2301.9|2308.5|2302.5|2308.5|2302.5|2307.3|2301.3|12
1625625900000|2021-07-07 02:45:00|2308.8|2302.8|2308.8|2302.8|2308.9|2302.9|2308.8|2302.8|3
1625626500000|2021-07-07 02:55:00|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|1
1625626800000|2021-07-07 03:00:00|2308.5|2302.5|2307.8|2301.8|2310.5|2304.5|2307.6|2301.6|14
1625627100000|2021-07-07 03:05:00|2307.3|2301.3|2308|2302|2308.4|2302.4|2307|2301|32
1625627400000|2021-07-07 03:10:00|2307.8|2301.8|2308.8|2302.8|2308.8|2302.8|2307.5|2301.5|11
1625627700000|2021-07-07 03:15:00|2309|2303|2309.1|2303.1|2309.1|2303.1|2309|2303|2
1625628000000|2021-07-07 03:20:00|2309|2303|2309|2303|2309.1|2303.1|2308.9|2302.9|4
1625628300000|2021-07-07 03:25:00|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|1
1625628600000|2021-07-07 03:30:00|2309|2303|2309|2303|2309|2303|2309|2303|1
1625628900000|2021-07-07 03:35:00|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|1
1625629200000|2021-07-07 03:40:00|2309.5|2303.5|2309.5|2303.5|2309.9|2303.9|2309.5|2303.5|7
1625630700000|2021-07-07 04:05:00|2309.8|2303.8|2310|2304|2310.1|2304.1|2309.8|2303.8|5
1625632800000|2021-07-07 04:40:00|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1625633100000|2021-07-07 04:45:00|2309.8|2303.8|2309.8|2303.8|2310.3|2304.3|2309.5|2303.5|6
1625633400000|2021-07-07 04:50:00|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|1
1625633700000|2021-07-07 04:55:00|2309.6|2303.6|2310.4|2304.4|2310.4|2304.4|2309.6|2303.6|3
1625634000000|2021-07-07 05:00:00|2310.5|2304.5|2311|2305|2311|2305|2310.5|2304.5|3
1625634600000|2021-07-07 05:10:00|2311.1|2305.1|2311.4|2305.4|2311.4|2305.4|2311.1|2305.1|2
1625635800000|2021-07-07 05:30:00|2312|2306|2315.3|2309.3|2315.5|2309.5|2311.9|2305.9|21
1625636100000|2021-07-07 05:35:00|2315.5|2309.5|2315.5|2309.5|2315.8|2309.8|2314.3|2308.3|9
1625636400000|2021-07-07 05:40:00|2315.8|2309.8|2317.4|2311.4|2317.5|2311.5|2315.8|2309.8|7
1625636700000|2021-07-07 05:45:00|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|1
1625637000000|2021-07-07 05:50:00|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|1
1625637300000|2021-07-07 05:55:00|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|2317.5|2311.5|3
1625637600000|2021-07-07 06:00:00|2317.5|2311.5|2317|2311|2317.5|2311.5|2317|2311|2
1625637900000|2021-07-07 06:05:00|2317.3|2311.3|2317.1|2311.1|2317.8|2311.8|2316.8|2310.8|7
1625638200000|2021-07-07 06:10:00|2317.3|2311.3|2317.9|2311.9|2317.9|2311.9|2317.1|2311.1|9
1625638500000|2021-07-07 06:15:00|2318|2312|2318|2312|2318|2312|2318|2312|1
1625638800000|2021-07-07 06:20:00|2317.8|2311.8|2316.5|2310.5|2317.8|2311.8|2316|2310|7
1625639100000|2021-07-07 06:25:00|2316.3|2310.3|2317.3|2311.3|2317.3|2311.3|2316.3|2310.3|7
1625639400000|2021-07-07 06:30:00|2317|2311|2314.8|2308.8|2317|2311|2314.8|2308.8|11
1625639700000|2021-07-07 06:35:00|2314.3|2308.3|2315.6|2309.6|2315.8|2309.8|2312.8|2306.8|16
1625640000000|2021-07-07 06:40:00|2315.8|2309.8|2313.6|2307.6|2315.8|2309.8|2313|2307|6
1625640300000|2021-07-07 06:45:00|2313.8|2307.8|2316|2310|2316|2310|2313.8|2307.8|8
1625640900000|2021-07-07 06:55:00|2315.6|2309.6|2313.6|2307.6|2315.6|2309.6|2313.6|2307.6|7
1625641200000|2021-07-07 07:00:00|2313.4|2307.4|2314.4|2308.4|2316.6|2310.6|2312.6|2306.6|82
1625641500000|2021-07-07 07:05:00|2314.6|2308.6|2314.1|2308.1|2315.4|2309.4|2314.1|2308.1|18
1625641800000|2021-07-07 07:10:00|2314.3|2308.3|2314.6|2308.6|2315.6|2309.6|2314.1|2308.1|30
1625642100000|2021-07-07 07:15:00|2314.5|2308.5|2315.3|2309.3|2315.4|2309.4|2311.1|2305.1|60
1625642400000|2021-07-07 07:20:00|2315.1|2309.1|2314.6|2308.6|2317.1|2311.1|2314.4|2308.4|33
1625642700000|2021-07-07 07:25:00|2314.9|2308.9|2315|2309|2316.1|2310.1|2313.8|2307.8|37
1625643000000|2021-07-07 07:30:00|2314.8|2308.8|2312.1|2306.1|2315.9|2309.9|2312.1|2306.1|30
1625643300000|2021-07-07 07:35:00|2312.6|2306.6|2313|2307|2313.3|2307.3|2310.4|2304.4|25
1625643600000|2021-07-07 07:40:00|2312.8|2306.8|2310.1|2304.1|2313.9|2307.9|2309.4|2303.4|42
1625643900000|2021-07-07 07:45:00|2310.9|2304.9|2311.3|2305.3|2312.6|2306.6|2310.3|2304.3|21
1625644200000|2021-07-07 07:50:00|2311.1|2305.1|2312.1|2306.1|2312.1|2306.1|2311.1|2305.1|7
1625644500000|2021-07-07 07:55:00|2311.8|2305.8|2312|2306|2312.4|2306.4|2310.9|2304.9|15
1625644800000|2021-07-07 08:00:00|2312.1|2306.1|2310.8|2304.8|2312.9|2306.9|2310.8|2304.8|19
1625645100000|2021-07-07 08:05:00|2310.9|2304.9|2308.9|2302.9|2310.9|2304.9|2308|2302|36
1625645400000|2021-07-07 08:10:00|2308.8|2302.8|2313|2307|2313|2307|2308.6|2302.6|24
1625645700000|2021-07-07 08:15:00|2313.4|2307.4|2314|2308|2314.3|2308.3|2313.4|2307.4|14
1625646000000|2021-07-07 08:20:00|2313.8|2307.8|2311.4|2305.4|2313.8|2307.8|2310.4|2304.4|32
1625646300000|2021-07-07 08:25:00|2311.3|2305.3|2312.1|2306.1|2312.5|2306.5|2311.3|2305.3|18
1625646600000|2021-07-07 08:30:00|2312.4|2306.4|2312.1|2306.1|2312.5|2306.5|2312.1|2306.1|16
1625646900000|2021-07-07 08:35:00|2311.9|2305.9|2309.8|2303.8|2311.9|2305.9|2309.8|2303.8|20
1625647200000|2021-07-07 08:40:00|2309.6|2303.6|2308.5|2302.5|2311|2305|2308|2302|47
1625647500000|2021-07-07 08:45:00|2308.8|2302.8|2308.8|2302.8|2309.6|2303.6|2306.8|2300.8|27
1625647800000|2021-07-07 08:50:00|2308.6|2302.6|2308|2302|2308.6|2302.6|2307.5|2301.5|19
1625648100000|2021-07-07 08:55:00|2307.8|2301.8|2310.6|2304.6|2310.6|2304.6|2306.9|2300.9|29
1625648400000|2021-07-07 09:00:00|2311|2305|2310.9|2304.9|2312.3|2306.3|2310.5|2304.5|18
1625648700000|2021-07-07 09:05:00|2311|2305|2310.6|2304.6|2311.1|2305.1|2309.8|2303.8|14
1625649000000|2021-07-07 09:10:00|2310.5|2304.5|2310.5|2304.5|2311|2305|2310.5|2304.5|5
1625649300000|2021-07-07 09:15:00|2310.3|2304.3|2307.8|2301.8|2310.3|2304.3|2307.8|2301.8|13
1625649600000|2021-07-07 09:20:00|2307.5|2301.5|2308.4|2302.4|2308.8|2302.8|2306.5|2300.5|17
1625649900000|2021-07-07 09:25:00|2308.6|2302.6|2309.1|2303.1|2309.5|2303.5|2308.4|2302.4|5
1625650200000|2021-07-07 09:30:00|2308.9|2302.9|2310.5|2304.5|2310.5|2304.5|2308.8|2302.8|15
1625650500000|2021-07-07 09:35:00|2310.8|2304.8|2311.8|2305.8|2312.6|2306.6|2310.5|2304.5|24
1625650800000|2021-07-07 09:40:00|2312.3|2306.3|2311.9|2305.9|2312.3|2306.3|2311.9|2305.9|3
1625651100000|2021-07-07 09:45:00|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|2311.9|2305.9|5
1625651400000|2021-07-07 09:50:00|2312.6|2306.6|2314.9|2308.9|2315.4|2309.4|2311.9|2305.9|24
1625651700000|2021-07-07 09:55:00|2315.5|2309.5|2316.8|2310.8|2316.8|2310.8|2315.5|2309.5|10
1625652000000|2021-07-07 10:00:00|2316.6|2310.6|2316|2310|2316.6|2310.6|2315.8|2309.8|12
1625652300000|2021-07-07 10:05:00|2315.8|2309.8|2315.8|2309.8|2316.5|2310.5|2315.5|2309.5|7
1625652600000|2021-07-07 10:10:00|2316|2310|2315.1|2309.1|2317|2311|2314.9|2308.9|15
1625652900000|2021-07-07 10:15:00|2314.9|2308.9|2314|2308|2314.9|2308.9|2313.6|2307.6|10
1625653200000|2021-07-07 10:20:00|2313.8|2307.8|2314|2308|2314.6|2308.6|2313.6|2307.6|10
1625653500000|2021-07-07 10:25:00|2313.8|2307.8|2315|2309|2315.5|2309.5|2313|2307|18
1625653800000|2021-07-07 10:30:00|2314.9|2308.9|2313.9|2307.9|2314.9|2308.9|2313|2307|22
1625654100000|2021-07-07 10:35:00|2313.8|2307.8|2312.5|2306.5|2313.8|2307.8|2311.4|2305.4|15
1625654400000|2021-07-07 10:40:00|2312.8|2306.8|2313.5|2307.5|2314.8|2308.8|2312.8|2306.8|16
1625654700000|2021-07-07 10:45:00|2313.3|2307.3|2313.3|2307.3|2313.5|2307.5|2312.3|2306.3|11
1625655000000|2021-07-07 10:50:00|2313.5|2307.5|2312.6|2306.6|2313.5|2307.5|2312.6|2306.6|11
1625655300000|2021-07-07 10:55:00|2312.8|2306.8|2312.4|2306.4|2312.8|2306.8|2311.5|2305.5|25
1625655600000|2021-07-07 11:00:00|2312.3|2306.3|2313.4|2307.4|2313.6|2307.6|2312.3|2306.3|13
1625655900000|2021-07-07 11:05:00|2313.5|2307.5|2314.1|2308.1|2314.3|2308.3|2313.5|2307.5|5
1625656200000|2021-07-07 11:10:00|2314|2308|2313.9|2307.9|2315.1|2309.1|2313.8|2307.8|9
1625656500000|2021-07-07 11:15:00|2313.8|2307.8|2313.5|2307.5|2313.8|2307.8|2313.5|2307.5|2
1625656800000|2021-07-07 11:20:00|2313.3|2307.3|2310.8|2304.8|2313.3|2307.3|2310.8|2304.8|18
1625657100000|2021-07-07 11:25:00|2311|2305|2310.9|2304.9|2311.8|2305.8|2310.8|2304.8|22
1625657400000|2021-07-07 11:30:00|2311|2305|2312|2306|2313.1|2307.1|2310.5|2304.5|38
1625657700000|2021-07-07 11:35:00|2312.4|2306.4|2313|2307|2313.4|2307.4|2311.6|2305.6|30
1625658000000|2021-07-07 11:40:00|2312.9|2306.9|2310.6|2304.6|2313.3|2307.3|2309.6|2303.6|17
1625658300000|2021-07-07 11:45:00|2311.1|2305.1|2314.6|2308.6|2315.6|2309.6|2311.1|2305.1|82
1625658600000|2021-07-07 11:50:00|2314.4|2308.4|2312.9|2306.9|2314.4|2308.4|2311.8|2305.8|24
1625658900000|2021-07-07 11:55:00|2313|2307|2314.3|2308.3|2315.6|2309.6|2313|2307|33
1625659200000|2021-07-07 12:00:00|2314.5|2308.5|2316|2310|2316|2310|2311.4|2305.4|49
1625659500000|2021-07-07 12:05:00|2316.1|2310.1|2315.6|2309.6|2316.3|2310.3|2314.9|2308.9|21
1625659800000|2021-07-07 12:10:00|2316|2310|2311.9|2305.9|2316.1|2310.1|2311.8|2305.8|37
1625660100000|2021-07-07 12:15:00|2312.1|2306.1|2311.4|2305.4|2314.1|2308.1|2310.9|2304.9|53
1625660400000|2021-07-07 12:20:00|2311.6|2305.6|2310.5|2304.5|2313.5|2307.5|2310.4|2304.4|42
1625660700000|2021-07-07 12:25:00|2309.8|2303.8|2311.3|2305.3|2312|2306|2309.8|2303.8|31
1625661000000|2021-07-07 12:30:00|2310.8|2304.8|2299.1|2293.1|2311.3|2305.3|2297.8|2291.8|113
1625661300000|2021-07-07 12:35:00|2299|2293|2302.6|2296.6|2303.8|2297.8|2298.1|2292.1|47
1625661600000|2021-07-07 12:40:00|2302.8|2296.8|2299.9|2293.9|2304|2298|2299.5|2293.5|45
1625661900000|2021-07-07 12:45:00|2300.1|2294.1|2302.5|2296.5|2303.6|2297.6|2300.1|2294.1|31
1625662200000|2021-07-07 12:50:00|2302.8|2296.8|2303.9|2297.9|2305|2299|2302.5|2296.5|33
1625662500000|2021-07-07 12:55:00|2304.1|2298.1|2302.6|2296.6|2304.1|2298.1|2299.6|2293.6|48
1625662800000|2021-07-07 13:00:00|2302.5|2296.5|2313|2307|2314.3|2308.3|2302.5|2296.5|160
1625663100000|2021-07-07 13:05:00|2312.9|2306.9|2311.6|2305.6|2318.4|2312.4|2309.9|2303.9|110
1625663400000|2021-07-07 13:10:00|2311.8|2305.8|2313.3|2307.3|2314.1|2308.1|2310.8|2304.8|51
1625663700000|2021-07-07 13:15:00|2313.5|2307.5|2311|2305|2314.3|2308.3|2309.3|2303.3|57
1625664000000|2021-07-07 13:20:00|2311.3|2305.3|2314.4|2308.4|2315|2309|2311.3|2305.3|42
1625664300000|2021-07-07 13:25:00|2314.1|2308.1|2313.6|2307.6|2316.4|2310.4|2312.9|2306.9|51
1625664600000|2021-07-07 13:30:00|2313.9|2307.9|2312.8|2306.8|2313.9|2307.9|2309.4|2303.4|80
1625664900000|2021-07-07 13:35:00|2313.3|2307.3|2310.9|2304.9|2315.8|2309.8|2310|2304|83
1625665200000|2021-07-07 13:40:00|2310.8|2304.8|2310.4|2304.4|2311|2305|2308.6|2302.6|88
1625665500000|2021-07-07 13:45:00|2310.5|2304.5|2311.9|2305.9|2312.8|2306.8|2310.4|2304.4|58
1625665800000|2021-07-07 13:50:00|2311.6|2305.6|2309|2303|2313.9|2307.9|2309|2303|75
1625666100000|2021-07-07 13:55:00|2308.6|2302.6|2304.4|2298.4|2309.8|2303.8|2304.4|2298.4|63
1625666400000|2021-07-07 14:00:00|2304.5|2298.5|2301.8|2295.8|2305.1|2299.1|2299.9|2293.9|84
1625666700000|2021-07-07 14:05:00|2302|2296|2301.8|2295.8|2303.1|2297.1|2299.8|2293.8|67
1625667000000|2021-07-07 14:10:00|2301.6|2295.6|2301.8|2295.8|2303.4|2297.4|2300.8|2294.8|45
1625667300000|2021-07-07 14:15:00|2301.5|2295.5|2299|2293|2303|2297|2299|2293|62
1625667600000|2021-07-07 14:20:00|2299.3|2293.3|2301.8|2295.8|2303.8|2297.8|2296.3|2290.3|92
1625667900000|2021-07-07 14:25:00|2302|2296|2301.9|2295.9|2307.1|2301.1|2300.9|2294.9|88
1625668200000|2021-07-07 14:30:00|2301.1|2295.1|2295.4|2289.4|2302.4|2296.4|2295|2289|71
1625668500000|2021-07-07 14:35:00|2295.1|2289.1|2294.3|2288.3|2296.6|2290.6|2291.6|2285.6|83
1625668800000|2021-07-07 14:40:00|2294|2288|2296.1|2290.1|2297.5|2291.5|2293.5|2287.5|58
1625669100000|2021-07-07 14:45:00|2296.4|2290.4|2297.6|2291.6|2297.6|2291.6|2294.5|2288.5|58
1625669400000|2021-07-07 14:50:00|2297.5|2291.5|2300|2294|2300.4|2294.4|2297|2291|36
1625669700000|2021-07-07 14:55:00|2300.4|2294.4|2298.9|2292.9|2303.3|2297.3|2298.3|2292.3|49
1625670000000|2021-07-07 15:00:00|2298.8|2292.8|2298.4|2292.4|2300.6|2294.6|2297.8|2291.8|37
1625670300000|2021-07-07 15:05:00|2298|2292|2295.3|2289.3|2298|2292|2294.9|2288.9|53
1625670600000|2021-07-07 15:10:00|2295.5|2289.5|2294.1|2288.1|2297|2291|2293.5|2287.5|49
1625670900000|2021-07-07 15:15:00|2293.5|2287.5|2300.6|2294.6|2301.1|2295.1|2287.5|2281.5|219
1625671200000|2021-07-07 15:20:00|2301.3|2295.3|2291|2285|2301.9|2295.9|2290.3|2284.3|80
1625671500000|2021-07-07 15:25:00|2291.1|2285.1|2291.6|2285.6|2295|2289|2290.4|2284.4|70
1625671800000|2021-07-07 15:30:00|2291.8|2285.8|2296.3|2290.3|2296.6|2290.6|2291.1|2285.1|32
1625672100000|2021-07-07 15:35:00|2296.5|2290.5|2296.5|2290.5|2297.1|2291.1|2294.9|2288.9|32
1625672400000|2021-07-07 15:40:00|2296.4|2290.4|2293.5|2287.5|2296.4|2290.4|2293.1|2287.1|25
1625672700000|2021-07-07 15:45:00|2293.3|2287.3|2293.5|2287.5|2293.9|2287.9|2292.5|2286.5|15
1625673000000|2021-07-07 15:50:00|2293.3|2287.3|2292|2286|2293.3|2287.3|2291.6|2285.6|12
1625673300000|2021-07-07 15:55:00|2292.1|2286.1|2292|2286|2292.5|2286.5|2291.8|2285.8|14
1625673600000|2021-07-07 16:00:00|2292.1|2286.1|2291.8|2285.8|2292.3|2286.3|2291.8|2285.8|6
1625673900000|2021-07-07 16:05:00|2290.5|2284.5|2289.9|2283.9|2290.5|2284.5|2289.5|2283.5|6
1625674200000|2021-07-07 16:10:00|2289.6|2283.6|2290.3|2284.3|2290.3|2284.3|2289.6|2283.6|10
1625674500000|2021-07-07 16:15:00|2290.1|2284.1|2290|2284|2290.3|2284.3|2289.8|2283.8|17
1625674800000|2021-07-07 16:20:00|2290.3|2284.3|2289.8|2283.8|2290.4|2284.4|2289.4|2283.4|13
1625675100000|2021-07-07 16:25:00|2289.5|2283.5|2290.5|2284.5|2290.5|2284.5|2289.5|2283.5|4
1625675400000|2021-07-07 16:30:00|2290.1|2284.1|2290.4|2284.4|2290.5|2284.5|2290.1|2284.1|4
1625675700000|2021-07-07 16:35:00|2290.8|2284.8|2291.5|2285.5|2291.5|2285.5|2290.8|2284.8|4
1625676000000|2021-07-07 16:40:00|2290.8|2284.8|2289.1|2283.1|2290.8|2284.8|2289.1|2283.1|8
1625676300000|2021-07-07 16:45:00|2289.9|2283.9|2291.8|2285.8|2291.9|2285.9|2289.9|2283.9|8
1625676600000|2021-07-07 16:50:00|2291.9|2285.9|2292.5|2286.5|2292.5|2286.5|2290.1|2284.1|32
1625676900000|2021-07-07 16:55:00|2293.1|2287.1|2294|2288|2294.4|2288.4|2292.4|2286.4|15
1625702400000|2021-07-08 00:00:00|2292.6|2286.6|2287.5|2281.5|2292.6|2286.6|2287.5|2281.5|10
1625702700000|2021-07-08 00:05:00|2287.3|2281.3|2287|2281|2287.3|2281.3|2286.4|2280.4|10
1625703000000|2021-07-08 00:10:00|2286.9|2280.9|2286.6|2280.6|2286.9|2280.9|2286.6|2280.6|3
1625703300000|2021-07-08 00:15:00|2286.8|2280.8|2284.4|2278.4|2286.8|2280.8|2284.4|2278.4|9
1625703600000|2021-07-08 00:20:00|2284.5|2278.5|2283.4|2277.4|2284.5|2278.5|2282.4|2276.4|10
1625703900000|2021-07-08 00:25:00|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|1
1625704500000|2021-07-08 00:35:00|2282.8|2276.8|2284.8|2278.8|2285.1|2279.1|2282.8|2276.8|9
1625704800000|2021-07-08 00:40:00|2284.5|2278.5|2283.6|2277.6|2284.8|2278.8|2283.6|2277.6|9
1625705100000|2021-07-08 00:45:00|2284|2278|2284.5|2278.5|2284.8|2278.8|2284|2278|5
1625705400000|2021-07-08 00:50:00|2284.8|2278.8|2283.6|2277.6|2284.8|2278.8|2283.6|2277.6|7
1625705700000|2021-07-08 00:55:00|2284.1|2278.1|2286|2280|2286|2280|2284.1|2278.1|5
1625706000000|2021-07-08 01:00:00|2286.3|2280.3|2288.1|2282.1|2289.5|2283.5|2286.3|2280.3|88
1625706300000|2021-07-08 01:05:00|2288.3|2282.3|2292.8|2286.8|2292.8|2286.8|2288.3|2282.3|18
1625706600000|2021-07-08 01:10:00|2292.9|2286.9|2296.1|2290.1|2296.1|2290.1|2292.4|2286.4|10
1625706900000|2021-07-08 01:15:00|2295.6|2289.6|2293.6|2287.6|2296.1|2290.1|2293.6|2287.6|19
1625707200000|2021-07-08 01:20:00|2292.6|2286.6|2288.1|2282.1|2292.6|2286.6|2287.9|2281.9|40
1625707500000|2021-07-08 01:25:00|2287.5|2281.5|2288.1|2282.1|2288.1|2282.1|2287.5|2281.5|15
1625707800000|2021-07-08 01:30:00|2287.6|2281.6|2290.5|2284.5|2290.6|2284.6|2287.3|2281.3|39
1625708100000|2021-07-08 01:35:00|2289.8|2283.8|2290.3|2284.3|2293.1|2287.1|2287.3|2281.3|87
1625708400000|2021-07-08 01:40:00|2290.4|2284.4|2290.5|2284.5|2291.5|2285.5|2288.5|2282.5|97
1625708700000|2021-07-08 01:45:00|2289.8|2283.8|2290.5|2284.5|2291|2285|2289.3|2283.3|11
1625709000000|2021-07-08 01:50:00|2289.9|2283.9|2290.6|2284.6|2292.3|2286.3|2289.5|2283.5|27
1625709300000|2021-07-08 01:55:00|2290.4|2284.4|2290.5|2284.5|2290.6|2284.6|2289.6|2283.6|17
1625709600000|2021-07-08 02:00:00|2289.8|2283.8|2290.1|2284.1|2291|2285|2288.9|2282.9|34
1625709900000|2021-07-08 02:05:00|2290|2284|2290.9|2284.9|2292.1|2286.1|2290|2284|22
1625710200000|2021-07-08 02:10:00|2291|2285|2290.3|2284.3|2291.3|2285.3|2290.3|2284.3|14
1625710500000|2021-07-08 02:15:00|2290|2284|2289.1|2283.1|2290.3|2284.3|2288.8|2282.8|7
1625710800000|2021-07-08 02:20:00|2289.3|2283.3|2289.1|2283.1|2289.3|2283.3|2289.1|2283.1|2
1625711100000|2021-07-08 02:25:00|2288.9|2282.9|2288.9|2282.9|2288.9|2282.9|2288.9|2282.9|1
1625711400000|2021-07-08 02:30:00|2288.5|2282.5|2289.8|2283.8|2289.8|2283.8|2287.3|2281.3|27
1625711700000|2021-07-08 02:35:00|2290.3|2284.3|2287|2281|2290.3|2284.3|2286.4|2280.4|52
1625712000000|2021-07-08 02:40:00|2286.8|2280.8|2285|2279|2287|2281|2285|2279|8
1625712300000|2021-07-08 02:45:00|2285.3|2279.3|2283.3|2277.3|2285.3|2279.3|2282.6|2276.6|80
1625712600000|2021-07-08 02:50:00|2283.4|2277.4|2284.9|2278.9|2285.5|2279.5|2283.4|2277.4|27
1625712900000|2021-07-08 02:55:00|2284.6|2278.6|2285|2279|2286.8|2280.8|2284.1|2278.1|47
1625713200000|2021-07-08 03:00:00|2284.8|2278.8|2284.9|2278.9|2286.5|2280.5|2283.4|2277.4|38
1625713500000|2021-07-08 03:05:00|2284.6|2278.6|2283.6|2277.6|2285.9|2279.9|2282.3|2276.3|76
1625713800000|2021-07-08 03:10:00|2284.6|2278.6|2284.4|2278.4|2286.6|2280.6|2284.4|2278.4|20
1625714100000|2021-07-08 03:15:00|2284.1|2278.1|2285.4|2279.4|2285.4|2279.4|2283.8|2277.8|9
1625714400000|2021-07-08 03:20:00|2285.3|2279.3|2285.1|2279.1|2285.4|2279.4|2284.6|2278.6|12
1625714700000|2021-07-08 03:25:00|2285.4|2279.4|2283.8|2277.8|2285.4|2279.4|2283.8|2277.8|24
1625715000000|2021-07-08 03:30:00|2284.1|2278.1|2285.4|2279.4|2285.4|2279.4|2284.1|2278.1|3
1625715900000|2021-07-08 03:45:00|2285.8|2279.8|2286.8|2280.8|2287|2281|2285.8|2279.8|8
1625716500000|2021-07-08 03:55:00|2287.3|2281.3|2287.9|2281.9|2288.1|2282.1|2287.3|2281.3|6
1625717400000|2021-07-08 04:10:00|2288.1|2282.1|2291.5|2285.5|2291.8|2285.8|2288.1|2282.1|12
1625717700000|2021-07-08 04:15:00|2291.8|2285.8|2292.8|2286.8|2293.1|2287.1|2291.8|2285.8|9
1625718600000|2021-07-08 04:30:00|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|1
1625719500000|2021-07-08 04:45:00|2292.4|2286.4|2292.4|2286.4|2292.4|2286.4|2292.4|2286.4|1
1625719800000|2021-07-08 04:50:00|2292.9|2286.9|2293.3|2287.3|2293.3|2287.3|2292.9|2286.9|2
1625720400000|2021-07-08 05:00:00|2293|2287|2293|2287|2293|2287|2293|2287|1
1625720700000|2021-07-08 05:05:00|2293.1|2287.1|2292.9|2286.9|2293.1|2287.1|2292.8|2286.8|3
1625721000000|2021-07-08 05:10:00|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|2292.1|2286.1|4
1625721300000|2021-07-08 05:15:00|2292.4|2286.4|2293.8|2287.8|2293.8|2287.8|2291.5|2285.5|7
1625721600000|2021-07-08 05:20:00|2293.9|2287.9|2294.4|2288.4|2294.9|2288.9|2293.9|2287.9|12
1625722200000|2021-07-08 05:30:00|2294.1|2288.1|2289|2283|2294.1|2288.1|2287.3|2281.3|60
1625722500000|2021-07-08 05:35:00|2288.8|2282.8|2289.6|2283.6|2289.6|2283.6|2287.4|2281.4|21
1625722800000|2021-07-08 05:40:00|2289.5|2283.5|2286.6|2280.6|2289.9|2283.9|2286.4|2280.4|35
1625723100000|2021-07-08 05:45:00|2286.8|2280.8|2285.8|2279.8|2287.4|2281.4|2285.3|2279.3|17
1625723400000|2021-07-08 05:50:00|2285.3|2279.3|2284.6|2278.6|2285.4|2279.4|2283.6|2277.6|26
1625723700000|2021-07-08 05:55:00|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|1
1625724000000|2021-07-08 06:00:00|2284.1|2278.1|2285.6|2279.6|2287.5|2281.5|2283.8|2277.8|13
1625724300000|2021-07-08 06:05:00|2285.5|2279.5|2285.3|2279.3|2286|2280|2284.5|2278.5|20
1625724600000|2021-07-08 06:10:00|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|2285.3|2279.3|3
1625724900000|2021-07-08 06:15:00|2285.5|2279.5|2285.4|2279.4|2286.6|2280.6|2285.4|2279.4|9
1625725200000|2021-07-08 06:20:00|2285.1|2279.1|2284.8|2278.8|2285.1|2279.1|2284|2278|12
1625725500000|2021-07-08 06:25:00|2284.9|2278.9|2284.8|2278.8|2284.9|2278.9|2284.8|2278.8|2
1625725800000|2021-07-08 06:30:00|2285|2279|2283.4|2277.4|2285.4|2279.4|2282.4|2276.4|22
1625726100000|2021-07-08 06:35:00|2283.1|2277.1|2280.4|2274.4|2283.4|2277.4|2278.9|2272.9|25
1625726400000|2021-07-08 06:40:00|2280.3|2274.3|2281.9|2275.9|2282.3|2276.3|2280|2274|8
1625726700000|2021-07-08 06:45:00|2282|2276|2283.6|2277.6|2284.1|2278.1|2281.6|2275.6|27
1625727000000|2021-07-08 06:50:00|2283.8|2277.8|2284.1|2278.1|2284.1|2278.1|2283.8|2277.8|7
1625727300000|2021-07-08 06:55:00|2284|2278|2282.3|2276.3|2284|2278|2281.8|2275.8|10
1625727600000|2021-07-08 07:00:00|2283.1|2277.1|2281|2275|2284.4|2278.4|2278.5|2272.5|52
1625727900000|2021-07-08 07:05:00|2280.8|2274.8|2277.4|2271.4|2281.5|2275.5|2276.1|2270.1|61
1625728200000|2021-07-08 07:10:00|2277.1|2271.1|2277.8|2271.8|2278.5|2272.5|2275.8|2269.8|43
1625728500000|2021-07-08 07:15:00|2277.9|2271.9|2277.3|2271.3|2277.9|2271.9|2275.8|2269.8|44
1625728800000|2021-07-08 07:20:00|2277.1|2271.1|2277.5|2271.5|2280.4|2274.4|2276.8|2270.8|55
1625729100000|2021-07-08 07:25:00|2277.8|2271.8|2276|2270|2277.9|2271.9|2274.8|2268.8|33
1625729400000|2021-07-08 07:30:00|2275.8|2269.8|2276.9|2270.9|2277.1|2271.1|2275.5|2269.5|24
1625729700000|2021-07-08 07:35:00|2277.1|2271.1|2278.5|2272.5|2278.5|2272.5|2275.4|2269.4|34
1625730000000|2021-07-08 07:40:00|2278.6|2272.6|2279.5|2273.5|2279.6|2273.6|2277.9|2271.9|31
1625730300000|2021-07-08 07:45:00|2279.4|2273.4|2279.3|2273.3|2279.6|2273.6|2277.1|2271.1|34
1625730600000|2021-07-08 07:50:00|2279.1|2273.1|2284|2278|2284|2278|2278.6|2272.6|25
1625730900000|2021-07-08 07:55:00|2284.1|2278.1|2281.8|2275.8|2284.1|2278.1|2280.9|2274.9|40
1625731200000|2021-07-08 08:00:00|2281.6|2275.6|2280.5|2274.5|2282.6|2276.6|2280|2274|38
1625731500000|2021-07-08 08:05:00|2280.6|2274.6|2274.6|2268.6|2281.5|2275.5|2274.6|2268.6|49
1625731800000|2021-07-08 08:10:00|2274.4|2268.4|2272.6|2266.6|2274.8|2268.8|2267.9|2261.9|51
1625732100000|2021-07-08 08:15:00|2272.9|2266.9|2271.3|2265.3|2275.4|2269.4|2270.4|2264.4|38
1625732400000|2021-07-08 08:20:00|2271.4|2265.4|2273.9|2267.9|2274.4|2268.4|2271.4|2265.4|42
1625732700000|2021-07-08 08:25:00|2272.6|2266.6|2269.3|2263.3|2272.6|2266.6|2268.8|2262.8|59
1625733000000|2021-07-08 08:30:00|2269.4|2263.4|2271.5|2265.5|2271.6|2265.6|2268.9|2262.9|35
1625733300000|2021-07-08 08:35:00|2271|2265|2272.3|2266.3|2272.8|2266.8|2270|2264|25
1625733600000|2021-07-08 08:40:00|2272.1|2266.1|2271.4|2265.4|2273.5|2267.5|2270.3|2264.3|44
1625733900000|2021-07-08 08:45:00|2271.5|2265.5|2270.5|2264.5|2273.3|2267.3|2269|2263|36
1625734200000|2021-07-08 08:50:00|2270.4|2264.4|2270|2264|2271|2265|2269.1|2263.1|32
1625734500000|2021-07-08 08:55:00|2269.9|2263.9|2270.8|2264.8|2270.8|2264.8|2269.9|2263.9|17
1625734800000|2021-07-08 09:00:00|2271.3|2265.3|2273|2267|2273.3|2267.3|2270.3|2264.3|30
1625735100000|2021-07-08 09:05:00|2273.1|2267.1|2272.5|2266.5|2273.1|2267.1|2271.4|2265.4|12
1625735400000|2021-07-08 09:10:00|2272.4|2266.4|2271.9|2265.9|2273.1|2267.1|2271.3|2265.3|25
1625735700000|2021-07-08 09:15:00|2271.8|2265.8|2273.3|2267.3|2273.8|2267.8|2271.5|2265.5|25
1625736000000|2021-07-08 09:20:00|2273.1|2267.1|2272|2266|2273.1|2267.1|2271.8|2265.8|14
1625736300000|2021-07-08 09:25:00|2271.9|2265.9|2272.3|2266.3|2273.3|2267.3|2271.9|2265.9|23
1625736600000|2021-07-08 09:30:00|2272.5|2266.5|2273.5|2267.5|2273.5|2267.5|2271.8|2265.8|17
1625736900000|2021-07-08 09:35:00|2273.9|2267.9|2274|2268|2274.6|2268.6|2273.8|2267.8|29
1625737200000|2021-07-08 09:40:00|2273.8|2267.8|2273.9|2267.9|2276.1|2270.1|2273.8|2267.8|35
1625737500000|2021-07-08 09:45:00|2274.1|2268.1|2275.9|2269.9|2276.5|2270.5|2274.1|2268.1|19
1625737800000|2021-07-08 09:50:00|2276.1|2270.1|2275.1|2269.1|2276.4|2270.4|2273.9|2267.9|18
1625738100000|2021-07-08 09:55:00|2275|2269|2274.8|2268.8|2275.6|2269.6|2272.3|2266.3|34
1625738400000|2021-07-08 10:00:00|2274.5|2268.5|2273.1|2267.1|2274.5|2268.5|2271.6|2265.6|37
1625738700000|2021-07-08 10:05:00|2272.9|2266.9|2273.8|2267.8|2274|2268|2271.5|2265.5|22
1625739000000|2021-07-08 10:10:00|2273.9|2267.9|2274|2268|2276|2270|2273.1|2267.1|25
1625739300000|2021-07-08 10:15:00|2273.9|2267.9|2273.5|2267.5|2274.3|2268.3|2270.9|2264.9|35
1625739600000|2021-07-08 10:20:00|2273.3|2267.3|2270.1|2264.1|2273.3|2267.3|2269|2263|55
1625739900000|2021-07-08 10:25:00|2270|2264|2269.4|2263.4|2270.5|2264.5|2269.4|2263.4|26
1625740200000|2021-07-08 10:30:00|2269.3|2263.3|2268.9|2262.9|2270.5|2264.5|2268.8|2262.8|36
1625740500000|2021-07-08 10:35:00|2269.3|2263.3|2271.5|2265.5|2271.5|2265.5|2268.6|2262.6|47
1625740800000|2021-07-08 10:40:00|2271|2265|2270.6|2264.6|2272.5|2266.5|2269.3|2263.3|27
1625741100000|2021-07-08 10:45:00|2270.8|2264.8|2272.5|2266.5|2272.5|2266.5|2270.6|2264.6|16
1625741400000|2021-07-08 10:50:00|2272.8|2266.8|2270.8|2264.8|2272.8|2266.8|2269|2263|28
1625741700000|2021-07-08 10:55:00|2270.5|2264.5|2270.1|2264.1|2271.5|2265.5|2269.9|2263.9|18
1625742000000|2021-07-08 11:00:00|2270.4|2264.4|2271.9|2265.9|2272.4|2266.4|2270.4|2264.4|22
1625742300000|2021-07-08 11:05:00|2272.3|2266.3|2274.3|2268.3|2274.3|2268.3|2270.5|2264.5|23
1625742600000|2021-07-08 11:10:00|2274.4|2268.4|2277.6|2271.6|2278.5|2272.5|2273.9|2267.9|34
1625742900000|2021-07-08 11:15:00|2278.4|2272.4|2276.5|2270.5|2279.8|2273.8|2272.9|2266.9|37
1625743200000|2021-07-08 11:20:00|2276.8|2270.8|2277.8|2271.8|2277.8|2271.8|2275.3|2269.3|22
1625743500000|2021-07-08 11:25:00|2277.5|2271.5|2276.3|2270.3|2277.8|2271.8|2276.3|2270.3|22
1625743800000|2021-07-08 11:30:00|2276|2270|2279.4|2273.4|2280.9|2274.9|2273.9|2267.9|35
1625744100000|2021-07-08 11:35:00|2279.3|2273.3|2279.4|2273.4|2280|2274|2277.9|2271.9|21
1625744400000|2021-07-08 11:40:00|2279.3|2273.3|2280.5|2274.5|2280.5|2274.5|2276.6|2270.6|28
1625744700000|2021-07-08 11:45:00|2280.8|2274.8|2283.8|2277.8|2285.1|2279.1|2279.3|2273.3|111
1625745000000|2021-07-08 11:50:00|2283.9|2277.9|2281.8|2275.8|2285.5|2279.5|2281.4|2275.4|46
1625745300000|2021-07-08 11:55:00|2282|2276|2281.5|2275.5|2284.6|2278.6|2280.8|2274.8|36
1625745600000|2021-07-08 12:00:00|2280.9|2274.9|2279.8|2273.8|2282.6|2276.6|2279.8|2273.8|22
1625745900000|2021-07-08 12:05:00|2279.9|2273.9|2280.5|2274.5|2282.8|2276.8|2279.9|2273.9|21
1625746200000|2021-07-08 12:10:00|2280.8|2274.8|2282|2276|2282.6|2276.6|2280.8|2274.8|24
1625746500000|2021-07-08 12:15:00|2281.8|2275.8|2281.9|2275.9|2282.3|2276.3|2280.4|2274.4|36
1625746800000|2021-07-08 12:20:00|2282|2276|2286.5|2280.5|2286.5|2280.5|2282|2276|30
1625747100000|2021-07-08 12:25:00|2286.3|2280.3|2287.6|2281.6|2288.4|2282.4|2286|2280|31
1625747400000|2021-07-08 12:30:00|2287.8|2281.8|2285.5|2279.5|2289.1|2283.1|2285.4|2279.4|44
1625747700000|2021-07-08 12:35:00|2286|2280|2287.1|2281.1|2287.1|2281.1|2283.8|2277.8|27
1625748000000|2021-07-08 12:40:00|2287.3|2281.3|2285.1|2279.1|2287.3|2281.3|2283.6|2277.6|36
1625748300000|2021-07-08 12:45:00|2285.4|2279.4|2286.5|2280.5|2286.8|2280.8|2285.4|2279.4|42
1625748600000|2021-07-08 12:50:00|2285.9|2279.9|2286.5|2280.5|2286.5|2280.5|2284.8|2278.8|38
1625748900000|2021-07-08 12:55:00|2286.4|2280.4|2285.6|2279.6|2287.3|2281.3|2284.4|2278.4|54
1625749200000|2021-07-08 13:00:00|2286.3|2280.3|2282.9|2276.9|2287.5|2281.5|2280.4|2274.4|201
1625749500000|2021-07-08 13:05:00|2282.6|2276.6|2280.6|2274.6|2282.9|2276.9|2278.9|2272.9|60
1625749800000|2021-07-08 13:10:00|2280.9|2274.9|2283|2277|2286|2280|2279.6|2273.6|84
1625750100000|2021-07-08 13:15:00|2283.3|2277.3|2279.1|2273.1|2283.5|2277.5|2278.1|2272.1|60
1625750400000|2021-07-08 13:20:00|2279|2273|2278.3|2272.3|2280.8|2274.8|2275.6|2269.6|81
1625750700000|2021-07-08 13:25:00|2278.4|2272.4|2279.6|2273.6|2280.4|2274.4|2277.3|2271.3|69
1625751000000|2021-07-08 13:30:00|2279.5|2273.5|2278.8|2272.8|2283.3|2277.3|2277.8|2271.8|79
1625751300000|2021-07-08 13:35:00|2278.5|2272.5|2277|2271|2279|2273|2276|2270|83
1625751600000|2021-07-08 13:40:00|2277.3|2271.3|2277.8|2271.8|2278.6|2272.6|2275.6|2269.6|74
1625751900000|2021-07-08 13:45:00|2278.3|2272.3|2280.5|2274.5|2281.5|2275.5|2277.3|2271.3|119
1625752200000|2021-07-08 13:50:00|2280.3|2274.3|2281.9|2275.9|2282.8|2276.8|2279|2273|134
1625752500000|2021-07-08 13:55:00|2282.3|2276.3|2282.5|2276.5|2284.4|2278.4|2281.8|2275.8|80
1625752800000|2021-07-08 14:00:00|2282.3|2276.3|2286.9|2280.9|2286.9|2280.9|2282.3|2276.3|78
1625753100000|2021-07-08 14:05:00|2286.6|2280.6|2283.8|2277.8|2287|2281|2283.6|2277.6|100
1625753400000|2021-07-08 14:10:00|2283.6|2277.6|2285.4|2279.4|2287.3|2281.3|2283.6|2277.6|79
1625753700000|2021-07-08 14:15:00|2285.3|2279.3|2283|2277|2286.9|2280.9|2283|2277|65
1625754000000|2021-07-08 14:20:00|2283.3|2277.3|2283|2277|2284.3|2278.3|2282.3|2276.3|79
1625754300000|2021-07-08 14:25:00|2283.3|2277.3|2284.5|2278.5|2284.5|2278.5|2282.1|2276.1|51
1625754600000|2021-07-08 14:30:00|2284.6|2278.6|2284|2278|2285|2279|2283|2277|99
1625754900000|2021-07-08 14:35:00|2284.3|2278.3|2283.8|2277.8|2284.3|2278.3|2282.3|2276.3|66
1625755200000|2021-07-08 14:40:00|2284|2278|2285.9|2279.9|2285.9|2279.9|2283.3|2277.3|54
1625755500000|2021-07-08 14:45:00|2285.4|2279.4|2283.5|2277.5|2287.1|2281.1|2282.8|2276.8|60
1625755800000|2021-07-08 14:50:00|2283.6|2277.6|2285.8|2279.8|2287.3|2281.3|2283.5|2277.5|57
1625756100000|2021-07-08 14:55:00|2285.6|2279.6|2280.4|2274.4|2285.6|2279.6|2280.3|2274.3|47
1625756400000|2021-07-08 15:00:00|2280.3|2274.3|2287|2281|2287.4|2281.4|2280.3|2274.3|66
1625756700000|2021-07-08 15:05:00|2287.3|2281.3|2297.3|2291.3|2297.6|2291.6|2286.3|2280.3|101
1625757000000|2021-07-08 15:10:00|2297.1|2291.1|2298.3|2292.3|2300.3|2294.3|2297.1|2291.1|85
1625757300000|2021-07-08 15:15:00|2298.5|2292.5|2302.4|2296.4|2302.4|2296.4|2296.6|2290.6|133
1625757600000|2021-07-08 15:20:00|2302.3|2296.3|2311.4|2305.4|2320.5|2306.3|2302.3|2296.3|100
1625757900000|2021-07-08 15:25:00|2312.3|2306.3|2302.6|2296.6|2312.6|2306.6|2302.6|2296.6|68
1625758200000|2021-07-08 15:30:00|2302.4|2296.4|2300.9|2294.9|2303.6|2297.6|2297.9|2291.9|49
1625758500000|2021-07-08 15:35:00|2300.5|2294.5|2301.1|2295.1|2302.1|2296.1|2299.9|2293.9|38
1625758800000|2021-07-08 15:40:00|2301.4|2295.4|2299.5|2293.5|2301.9|2295.9|2299.4|2293.4|21
1625759100000|2021-07-08 15:45:00|2299.4|2293.4|2300.3|2294.3|2300.3|2294.3|2299.4|2293.4|7
1625759400000|2021-07-08 15:50:00|2300.1|2294.1|2298.3|2292.3|2300.6|2294.6|2298.3|2292.3|15
1625759700000|2021-07-08 15:55:00|2298.1|2292.1|2301.1|2295.1|2301.1|2295.1|2297.9|2291.9|12
1625760000000|2021-07-08 16:00:00|2301.3|2295.3|2303.4|2297.4|2303.5|2297.5|2299.1|2293.1|22
1625760300000|2021-07-08 16:05:00|2303.6|2297.6|2303.9|2297.9|2304.6|2298.6|2303.4|2297.4|15
1625760600000|2021-07-08 16:10:00|2303.8|2297.8|2303.9|2297.9|2304.6|2298.6|2303.6|2297.6|13
1625760900000|2021-07-08 16:15:00|2304|2298|2303.9|2297.9|2304.1|2298.1|2303.9|2297.9|7
1625761200000|2021-07-08 16:20:00|2303.6|2297.6|2303.1|2297.1|2303.6|2297.6|2301.8|2295.8|10
1625761500000|2021-07-08 16:25:00|2303|2297|2302.9|2296.9|2303.6|2297.6|2302.6|2296.6|8
1625761800000|2021-07-08 16:30:00|2302.6|2296.6|2301.9|2295.9|2302.6|2296.6|2300.9|2294.9|10
1625762100000|2021-07-08 16:35:00|2301.6|2295.6|2302.4|2296.4|2302.4|2296.4|2301.6|2295.6|5
1625762400000|2021-07-08 16:40:00|2302.3|2296.3|2301.8|2295.8|2302.3|2296.3|2301.3|2295.3|7
1625762700000|2021-07-08 16:45:00|2302|2296|2302.4|2296.4|2302.9|2296.9|2302|2296|9
1625763000000|2021-07-08 16:50:00|2302.1|2296.1|2302.4|2296.4|2303.1|2297.1|2302.1|2296.1|15
1625763300000|2021-07-08 16:55:00|2302.1|2296.1|2303.4|2297.4|2303.4|2297.4|2301.6|2295.6|9
1625788800000|2021-07-09 00:00:00|2305|2299|2305|2299|2305|2299|2305|2299|1
1625789100000|2021-07-09 00:05:00|2306|2300|2308.8|2302.8|2308.8|2302.8|2305|2299|20
1625790600000|2021-07-09 00:30:00|2308.4|2302.4|2307|2301|2308.4|2302.4|2307|2301|4
1625790900000|2021-07-09 00:35:00|2306.8|2300.8|2305|2299|2306.8|2300.8|2305|2299|4
1625791500000|2021-07-09 00:45:00|2304.8|2298.8|2304.8|2298.8|2304.8|2298.8|2304.8|2298.8|1
1625791800000|2021-07-09 00:50:00|2305|2299|2308.8|2302.8|2308.8|2302.8|2305|2299|10
1625792100000|2021-07-09 00:55:00|2307.5|2301.5|2306.8|2300.8|2307.5|2301.5|2306.8|2300.8|2
1625792400000|2021-07-09 01:00:00|2306.6|2300.6|2302.4|2296.4|2306.6|2300.6|2302.4|2296.4|16
1625792700000|2021-07-09 01:05:00|2302.5|2296.5|2305.6|2299.6|2306|2300|2301.1|2295.1|69
1625793000000|2021-07-09 01:10:00|2304.3|2298.3|2303.8|2297.8|2304.5|2298.5|2302.1|2296.1|96
1625793300000|2021-07-09 01:15:00|2303.4|2297.4|2303|2297|2304.4|2298.4|2302|2296|103
1625793600000|2021-07-09 01:20:00|2302.5|2296.5|2301.5|2295.5|2303.5|2297.5|2301.3|2295.3|43
1625793900000|2021-07-09 01:25:00|2301.3|2295.3|2300.5|2294.5|2301.5|2295.5|2300|2294|35
1625794200000|2021-07-09 01:30:00|2300.3|2294.3|2299.3|2293.3|2300.6|2294.6|2299|2293|28
1625794500000|2021-07-09 01:35:00|2299.4|2293.4|2299.5|2293.5|2300.3|2294.3|2298.8|2292.8|29
1625794800000|2021-07-09 01:40:00|2299.8|2293.8|2298|2292|2299.8|2293.8|2297.5|2291.5|14
1625795100000|2021-07-09 01:45:00|2298.3|2292.3|2299|2293|2301.3|2295.3|2298.3|2292.3|30
1625795400000|2021-07-09 01:50:00|2297.6|2291.6|2295.8|2289.8|2298.5|2292.5|2295.8|2289.8|16
1625795700000|2021-07-09 01:55:00|2296.1|2290.1|2295.8|2289.8|2296.3|2290.3|2295.6|2289.6|7
1625796000000|2021-07-09 02:00:00|2295.6|2289.6|2293.8|2287.8|2295.6|2289.6|2293.8|2287.8|2
1625796300000|2021-07-09 02:05:00|2292.9|2286.9|2291|2285|2292.9|2286.9|2289.5|2283.5|40
1625796600000|2021-07-09 02:10:00|2290.5|2284.5|2288.5|2282.5|2290.5|2284.5|2287.9|2281.9|8
1625797800000|2021-07-09 02:30:00|2289|2283|2291.3|2285.3|2291.3|2285.3|2288.8|2282.8|13
1625798100000|2021-07-09 02:35:00|2292.1|2286.1|2293.8|2287.8|2294.3|2288.3|2290.5|2284.5|19
1625798400000|2021-07-09 02:40:00|2293.6|2287.6|2294|2288|2294.6|2288.6|2293.6|2287.6|31
1625798700000|2021-07-09 02:45:00|2294.8|2288.8|2294.3|2288.3|2296|2290|2293.9|2287.9|21
1625799300000|2021-07-09 02:55:00|2295|2289|2294.5|2288.5|2296|2290|2293.5|2287.5|22
1625799600000|2021-07-09 03:00:00|2294.8|2288.8|2293|2287|2296|2290|2292.6|2286.6|31
1625799900000|2021-07-09 03:05:00|2292.8|2286.8|2293.8|2287.8|2294.5|2288.5|2292.8|2286.8|23
1625800200000|2021-07-09 03:10:00|2294|2288|2294.4|2288.4|2297|2291|2293.5|2287.5|31
1625800500000|2021-07-09 03:15:00|2294.5|2288.5|2296.4|2290.4|2296.4|2290.4|2294.5|2288.5|7
1625800800000|2021-07-09 03:20:00|2296.5|2290.5|2296.3|2290.3|2296.5|2290.5|2295.8|2289.8|11
1625801400000|2021-07-09 03:30:00|2296.8|2290.8|2300|2294|2300|2294|2296.8|2290.8|44
1625801700000|2021-07-09 03:35:00|2300.3|2294.3|2302.3|2296.3|2302.4|2296.4|2300|2294|19
1625802000000|2021-07-09 03:40:00|2302|2296|2299.5|2293.5|2302|2296|2299.5|2293.5|10
1625802300000|2021-07-09 03:45:00|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|1
1625806200000|2021-07-09 04:50:00|2299.5|2293.5|2299.3|2293.3|2299.5|2293.5|2299.3|2293.3|2
1625806500000|2021-07-09 04:55:00|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2299.3|2293.3|3
1625806800000|2021-07-09 05:00:00|2299.3|2293.3|2299.4|2293.4|2299.8|2293.8|2299.3|2293.3|17
1625807100000|2021-07-09 05:05:00|2299.5|2293.5|2300.1|2294.1|2300.1|2294.1|2299.4|2293.4|13
1625807400000|2021-07-09 05:10:00|2301|2295|2302|2296|2302|2296|2301|2295|3
1625807700000|2021-07-09 05:15:00|2301.3|2295.3|2301.3|2295.3|2301.9|2295.9|2301.3|2295.3|9
1625808300000|2021-07-09 05:25:00|2301|2295|2300.8|2294.8|2301|2295|2300.8|2294.8|2
1625808600000|2021-07-09 05:30:00|2301|2295|2305.9|2299.9|2306.1|2300.1|2301|2295|22
1625808900000|2021-07-09 05:35:00|2306|2300|2304.5|2298.5|2306|2300|2303.5|2297.5|15
1625809200000|2021-07-09 05:40:00|2304.3|2298.3|2300.3|2294.3|2304.5|2298.5|2300.3|2294.3|47
1625809500000|2021-07-09 05:45:00|2300.8|2294.8|2299.8|2293.8|2300.8|2294.8|2298.8|2292.8|19
1625809800000|2021-07-09 05:50:00|2299.5|2293.5|2301|2295|2301.3|2295.3|2299.5|2293.5|11
1625810100000|2021-07-09 05:55:00|2300.4|2294.4|2299.5|2293.5|2301.9|2295.9|2299.3|2293.3|25
1625810400000|2021-07-09 06:00:00|2299.3|2293.3|2297.8|2291.8|2299.3|2293.3|2297|2291|15
1625810700000|2021-07-09 06:05:00|2297.3|2291.3|2297|2291|2297.3|2291.3|2296.8|2290.8|3
1625811000000|2021-07-09 06:10:00|2297.6|2291.6|2297.3|2291.3|2299|2293|2297.3|2291.3|7
1625811300000|2021-07-09 06:15:00|2297|2291|2297|2291|2297|2291|2295.5|2289.5|19
1625811600000|2021-07-09 06:20:00|2297.4|2291.4|2295.8|2289.8|2297.9|2291.9|2295.8|2289.8|13
1625811900000|2021-07-09 06:25:00|2295|2289|2293.3|2287.3|2295|2289|2293.1|2287.1|10
1625812200000|2021-07-09 06:30:00|2293|2287|2290.3|2284.3|2293|2287|2290.3|2284.3|9
1625812500000|2021-07-09 06:35:00|2290.5|2284.5|2288.8|2282.8|2290.5|2284.5|2287|2281|30
1625812800000|2021-07-09 06:40:00|2288.5|2282.5|2289.3|2283.3|2289.3|2283.3|2287.8|2281.8|39
1625813100000|2021-07-09 06:45:00|2291.1|2285.1|2293.4|2287.4|2293.4|2287.4|2291.1|2285.1|13
1625813400000|2021-07-09 06:50:00|2293.6|2287.6|2295.4|2289.4|2297.5|2291.5|2293.5|2287.5|32
1625813700000|2021-07-09 06:55:00|2295.3|2289.3|2295.1|2289.1|2295.6|2289.6|2295.1|2289.1|6
1625814000000|2021-07-09 07:00:00|2294.8|2288.8|2298.9|2292.9|2299.6|2293.6|2293.8|2287.8|53
1625814300000|2021-07-09 07:05:00|2299|2293|2298.3|2292.3|2300.5|2294.5|2298|2292|32
1625814600000|2021-07-09 07:10:00|2298.5|2292.5|2298.6|2292.6|2300.6|2294.6|2296.6|2290.6|54
1625814900000|2021-07-09 07:15:00|2298.4|2292.4|2294|2288|2299.9|2293.9|2292.4|2286.4|43
1625815200000|2021-07-09 07:20:00|2293.8|2287.8|2297|2291|2297|2291|2293.1|2287.1|29
1625815500000|2021-07-09 07:25:00|2296.9|2290.9|2294.9|2288.9|2296.9|2290.9|2294.6|2288.6|15
1625815800000|2021-07-09 07:30:00|2294.8|2288.8|2295.1|2289.1|2295.8|2289.8|2294.4|2288.4|27
1625816100000|2021-07-09 07:35:00|2294.9|2288.9|2298.8|2292.8|2299|2293|2294.5|2288.5|27
1625816400000|2021-07-09 07:40:00|2299.4|2293.4|2296.9|2290.9|2300.9|2294.9|2296.9|2290.9|28
1625816700000|2021-07-09 07:45:00|2297.1|2291.1|2299.4|2293.4|2301.6|2295.6|2296.6|2290.6|50
1625817000000|2021-07-09 07:50:00|2298.9|2292.9|2298.4|2292.4|2302.1|2296.1|2298.4|2292.4|32
1625817300000|2021-07-09 07:55:00|2298.9|2292.9|2300.5|2294.5|2300.8|2294.8|2298.9|2292.9|14
1625817600000|2021-07-09 08:00:00|2300.9|2294.9|2301.6|2295.6|2303.9|2297.9|2300.9|2294.9|40
1625817900000|2021-07-09 08:05:00|2301.9|2295.9|2300.6|2294.6|2302.1|2296.1|2299.5|2293.5|38
1625818200000|2021-07-09 08:10:00|2300.9|2294.9|2299.6|2293.6|2300.9|2294.9|2298.3|2292.3|39
1625818500000|2021-07-09 08:15:00|2300.9|2294.9|2302.6|2296.6|2303|2297|2299.6|2293.6|29
1625818800000|2021-07-09 08:20:00|2302.9|2296.9|2306.5|2300.5|2306.8|2300.8|2302.9|2296.9|28
1625819100000|2021-07-09 08:25:00|2306.8|2300.8|2313.9|2307.9|2314.3|2308.3|2306.8|2300.8|57
1625819400000|2021-07-09 08:30:00|2313.8|2307.8|2321.5|2315.5|2321.9|2315.9|2313.4|2307.4|63
1625819700000|2021-07-09 08:35:00|2321.8|2315.8|2321.6|2315.6|2322.4|2316.4|2320.1|2314.1|46
1625820000000|2021-07-09 08:40:00|2321.9|2315.9|2319.8|2313.8|2322.4|2316.4|2319.8|2313.8|33
1625820300000|2021-07-09 08:45:00|2320|2314|2321.3|2315.3|2322.1|2316.1|2319.9|2313.9|33
1625820600000|2021-07-09 08:50:00|2321.4|2315.4|2321.4|2315.4|2322.4|2316.4|2321|2315|20
1625820900000|2021-07-09 08:55:00|2321.6|2315.6|2322.1|2316.1|2322.1|2316.1|2321|2315|32
1625821200000|2021-07-09 09:00:00|2322|2316|2321.6|2315.6|2322.1|2316.1|2320.5|2314.5|33
1625821500000|2021-07-09 09:05:00|2321.1|2315.1|2321.3|2315.3|2322.1|2316.1|2320.6|2314.6|39
1625821800000|2021-07-09 09:10:00|2321.5|2315.5|2320.9|2314.9|2322.3|2316.3|2320.9|2314.9|44
1625822100000|2021-07-09 09:15:00|2321|2315|2324.4|2318.4|2324.6|2318.6|2321|2315|69
1625822400000|2021-07-09 09:20:00|2324.6|2318.6|2328.1|2322.1|2329.5|2323.5|2324.6|2318.6|67
1625822700000|2021-07-09 09:25:00|2328.3|2322.3|2327.9|2321.9|2329.6|2323.6|2327.4|2321.4|78
1625823000000|2021-07-09 09:30:00|2328.1|2322.1|2329.4|2323.4|2329.9|2323.9|2327.1|2321.1|45
1625823300000|2021-07-09 09:35:00|2329.6|2323.6|2329.4|2323.4|2329.8|2323.8|2328.6|2322.6|36
1625823600000|2021-07-09 09:40:00|2329.6|2323.6|2329.8|2323.8|2330.3|2324.3|2328.4|2322.4|23
1625823900000|2021-07-09 09:45:00|2329.4|2323.4|2335.3|2329.3|2335.5|2329.5|2329.4|2323.4|67
1625824200000|2021-07-09 09:50:00|2334.5|2328.5|2334.1|2328.1|2335.6|2329.6|2334|2328|59
1625824500000|2021-07-09 09:55:00|2334|2328|2334.4|2328.4|2335.1|2329.1|2332.4|2326.4|42
1625824800000|2021-07-09 10:00:00|2334.6|2328.6|2333.1|2327.1|2335.6|2329.6|2332.6|2326.6|38
1625825100000|2021-07-09 10:05:00|2333.4|2327.4|2333.6|2327.6|2334.9|2328.9|2332.9|2326.9|57
1625825400000|2021-07-09 10:10:00|2333.9|2327.9|2330.6|2324.6|2333.9|2327.9|2328.9|2322.9|85
1625825700000|2021-07-09 10:15:00|2330.9|2324.9|2332|2326|2333.4|2327.4|2328.6|2322.6|73
1625826000000|2021-07-09 10:20:00|2332.3|2326.3|2331.5|2325.5|2334.6|2328.6|2331.1|2325.1|67
1625826300000|2021-07-09 10:25:00|2331.8|2325.8|2331.5|2325.5|2332.6|2326.6|2330.6|2324.6|36
1625826600000|2021-07-09 10:30:00|2331.8|2325.8|2330.9|2324.9|2332|2326|2329.1|2323.1|38
1625826900000|2021-07-09 10:35:00|2330.6|2324.6|2327.4|2321.4|2331.9|2325.9|2326.9|2320.9|33
1625827200000|2021-07-09 10:40:00|2327.8|2321.8|2329|2323|2329.1|2323.1|2327.8|2321.8|12
1625827500000|2021-07-09 10:45:00|2329.1|2323.1|2328.6|2322.6|2329.1|2323.1|2326.4|2320.4|11
1625827800000|2021-07-09 10:50:00|2328.4|2322.4|2328.1|2322.1|2328.6|2322.6|2324.4|2318.4|36
1625828100000|2021-07-09 10:55:00|2328.4|2322.4|2325.9|2319.9|2328.9|2322.9|2325.1|2319.1|25
1625828400000|2021-07-09 11:00:00|2326.8|2320.8|2326.5|2320.5|2327.9|2321.9|2325.9|2319.9|20
1625828700000|2021-07-09 11:05:00|2326.6|2320.6|2324.1|2318.1|2327.1|2321.1|2323.3|2317.3|28
1625829000000|2021-07-09 11:10:00|2323.9|2317.9|2327.1|2321.1|2328.4|2322.4|2323.9|2317.9|19
1625829300000|2021-07-09 11:15:00|2327.3|2321.3|2328.9|2322.9|2330.6|2324.6|2327.3|2321.3|16
1625829600000|2021-07-09 11:20:00|2328.6|2322.6|2327.9|2321.9|2328.6|2322.6|2325.9|2319.9|33
1625829900000|2021-07-09 11:25:00|2327.6|2321.6|2328.4|2322.4|2328.4|2322.4|2327.4|2321.4|6
1625830200000|2021-07-09 11:30:00|2328.1|2322.1|2329.1|2323.1|2330.6|2324.6|2328.1|2322.1|22
1625830500000|2021-07-09 11:35:00|2328.9|2322.9|2331.6|2325.6|2332.1|2326.1|2328.9|2322.9|20
1625830800000|2021-07-09 11:40:00|2331.4|2325.4|2331.1|2325.1|2331.6|2325.6|2328.9|2322.9|25
1625831100000|2021-07-09 11:45:00|2331.4|2325.4|2332.6|2326.6|2334.6|2328.6|2331.1|2325.1|94
1625831400000|2021-07-09 11:50:00|2332.9|2326.9|2330.4|2324.4|2333.4|2327.4|2329.9|2323.9|31
1625831700000|2021-07-09 11:55:00|2330.1|2324.1|2331.9|2325.9|2332.6|2326.6|2330.1|2324.1|25
1625832000000|2021-07-09 12:00:00|2330.4|2324.4|2327.6|2321.6|2330.9|2324.9|2327.4|2321.4|44
1625832300000|2021-07-09 12:05:00|2327.9|2321.9|2330.9|2324.9|2331.1|2325.1|2327.4|2321.4|42
1625832600000|2021-07-09 12:10:00|2330.6|2324.6|2331|2325|2332.1|2326.1|2330.6|2324.6|33
1625832900000|2021-07-09 12:15:00|2330.9|2324.9|2330.1|2324.1|2332.9|2326.9|2327.6|2321.6|51
1625833200000|2021-07-09 12:20:00|2330.4|2324.4|2329.6|2323.6|2331.3|2325.3|2329.6|2323.6|34
1625833500000|2021-07-09 12:25:00|2329.9|2323.9|2329.1|2323.1|2329.9|2323.9|2328.6|2322.6|43
1625833800000|2021-07-09 12:30:00|2329.9|2323.9|2331.1|2325.1|2332.6|2326.6|2329.6|2323.6|25
1625834100000|2021-07-09 12:35:00|2331.4|2325.4|2330.1|2324.1|2331.6|2325.6|2330.1|2324.1|21
1625834400000|2021-07-09 12:40:00|2330.9|2324.9|2328.4|2322.4|2330.9|2324.9|2327.4|2321.4|43
1625834700000|2021-07-09 12:45:00|2328.6|2322.6|2329.4|2323.4|2330.3|2324.3|2327.9|2321.9|35
1625835000000|2021-07-09 12:50:00|2329.1|2323.1|2329.1|2323.1|2329.9|2323.9|2328.8|2322.8|21
1625835300000|2021-07-09 12:55:00|2328.4|2322.4|2327.4|2321.4|2329.9|2323.9|2327.4|2321.4|49
1625835600000|2021-07-09 13:00:00|2327.5|2321.5|2323.8|2317.8|2327.9|2321.9|2319.6|2313.6|190
1625835900000|2021-07-09 13:05:00|2323.9|2317.9|2322.1|2316.1|2325.6|2319.6|2320.6|2314.6|84
1625836200000|2021-07-09 13:10:00|2321.9|2315.9|2318.4|2312.4|2323.6|2317.6|2318.4|2312.4|56
1625836500000|2021-07-09 13:15:00|2318|2312|2323.8|2317.8|2323.8|2317.8|2317.8|2311.8|36
1625836800000|2021-07-09 13:20:00|2324|2318|2324.6|2318.6|2328.8|2322.8|2323.6|2317.6|68
1625837100000|2021-07-09 13:25:00|2324.4|2318.4|2324.5|2318.5|2326.9|2320.9|2324.1|2318.1|49
1625837400000|2021-07-09 13:30:00|2324.9|2318.9|2321.9|2315.9|2325.4|2319.4|2320.1|2314.1|86
1625837700000|2021-07-09 13:35:00|2322.1|2316.1|2326.9|2320.9|2327.6|2321.6|2321.9|2315.9|51
1625838000000|2021-07-09 13:40:00|2326.1|2320.1|2326.1|2320.1|2328.1|2322.1|2324.1|2318.1|59
1625838300000|2021-07-09 13:45:00|2326.4|2320.4|2331.4|2325.4|2331.5|2325.5|2325.6|2319.6|66
1625838600000|2021-07-09 13:50:00|2331.6|2325.6|2330.9|2324.9|2333.8|2327.8|2328.9|2322.9|104
1625838900000|2021-07-09 13:55:00|2331.1|2325.1|2332.6|2326.6|2334.4|2328.4|2330.1|2324.1|88
1625839200000|2021-07-09 14:00:00|2332.3|2326.3|2336.9|2330.9|2338.1|2332.1|2331|2325|58
1625839500000|2021-07-09 14:05:00|2337|2331|2334.4|2328.4|2338.1|2332.1|2333.4|2327.4|50
1625839800000|2021-07-09 14:10:00|2334.5|2328.5|2336|2330|2337.6|2331.6|2334.5|2328.5|43
1625840100000|2021-07-09 14:15:00|2335.6|2329.6|2340.6|2334.6|2340.6|2334.6|2335.6|2329.6|39
1625840400000|2021-07-09 14:20:00|2340.8|2334.8|2339.8|2333.8|2341|2335|2338.4|2332.4|95
1625840700000|2021-07-09 14:25:00|2340.1|2334.1|2341.4|2335.4|2341.6|2335.6|2340|2334|43
1625841000000|2021-07-09 14:30:00|2340.4|2334.4|2340.6|2334.6|2341.6|2335.6|2340.1|2334.1|59
1625841300000|2021-07-09 14:35:00|2340.9|2334.9|2341.5|2335.5|2342.6|2336.6|2340.9|2334.9|44
1625841600000|2021-07-09 14:40:00|2341.4|2335.4|2342.4|2336.4|2342.6|2336.6|2339.9|2333.9|58
1625841900000|2021-07-09 14:45:00|2342.6|2336.6|2341.9|2335.9|2342.8|2336.8|2340.9|2334.9|49
1625842200000|2021-07-09 14:50:00|2342.1|2336.1|2342.5|2336.5|2342.9|2336.9|2341.1|2335.1|52
1625842500000|2021-07-09 14:55:00|2342.1|2336.1|2338.8|2332.8|2342.1|2336.1|2337.4|2331.4|66
1625842800000|2021-07-09 15:00:00|2339.1|2333.1|2332.6|2326.6|2339.6|2333.6|2332.1|2326.1|60
1625843100000|2021-07-09 15:05:00|2332.8|2326.8|2335.4|2329.4|2335.9|2329.9|2332.8|2326.8|43
1625843400000|2021-07-09 15:10:00|2335.1|2329.1|2335.5|2329.5|2335.6|2329.6|2332.6|2326.6|41
1625843700000|2021-07-09 15:15:00|2335.6|2329.6|2333.5|2327.5|2336.9|2330.9|2327.9|2321.9|148
1625844000000|2021-07-09 15:20:00|2333.3|2327.3|2334.4|2328.4|2334.6|2328.6|2331.4|2325.4|36
1625844300000|2021-07-09 15:25:00|2334.9|2328.9|2333.4|2327.4|2334.9|2328.9|2332.6|2326.6|23
1625844600000|2021-07-09 15:30:00|2333.5|2327.5|2335.4|2329.4|2335.9|2329.9|2333.5|2327.5|25
1625844900000|2021-07-09 15:35:00|2335.6|2329.6|2335|2329|2336.5|2330.5|2334.3|2328.3|48
1625845200000|2021-07-09 15:40:00|2335.1|2329.1|2333.9|2327.9|2336.8|2330.8|2333.9|2327.9|40
1625845500000|2021-07-09 15:45:00|2334|2328|2333.4|2327.4|2334.4|2328.4|2333.4|2327.4|14
1625845800000|2021-07-09 15:50:00|2333.6|2327.6|2333.9|2327.9|2334.6|2328.6|2333.6|2327.6|14
1625846100000|2021-07-09 15:55:00|2334|2328|2334.3|2328.3|2334.6|2328.6|2334|2328|8
1625846400000|2021-07-09 16:00:00|2334.4|2328.4|2335.9|2329.9|2336|2330|2334.4|2328.4|6
1625846700000|2021-07-09 16:05:00|2335.1|2329.1|2334.6|2328.6|2335.1|2329.1|2334.3|2328.3|5
1625847000000|2021-07-09 16:10:00|2334.5|2328.5|2333.9|2327.9|2334.5|2328.5|2333.6|2327.6|7
1625847300000|2021-07-09 16:15:00|2333.8|2327.8|2334.1|2328.1|2334.1|2328.1|2333.6|2327.6|4
1625847600000|2021-07-09 16:20:00|2333.9|2327.9|2334.3|2328.3|2334.3|2328.3|2333.9|2327.9|3
1625847900000|2021-07-09 16:25:00|2334.1|2328.1|2334.6|2328.6|2334.9|2328.9|2334.1|2328.1|13
1625848200000|2021-07-09 16:30:00|2334.4|2328.4|2334.9|2328.9|2334.9|2328.9|2334.1|2328.1|7
1625848500000|2021-07-09 16:35:00|2335|2329|2337.4|2331.4|2337.4|2331.4|2334.9|2328.9|19
1625848800000|2021-07-09 16:40:00|2337.1|2331.1|2335.4|2329.4|2337.1|2331.1|2335.1|2329.1|12
1625849100000|2021-07-09 16:45:00|2334.9|2328.9|2337.1|2331.1|2337.5|2331.5|2334.9|2328.9|6
1625849700000|2021-07-09 16:55:00|2337.4|2331.4|2339.4|2333.4|2339.4|2333.4|2337.4|2331.4|9
1626048000000|2021-07-12 00:00:00|2336|2324.8|2335.3|2329.3|2336.6|2330.6|2335|2324.8|5
1626048300000|2021-07-12 00:05:00|2335.5|2329.5|2335.6|2329.6|2335.6|2329.6|2334.6|2328.6|4
1626049800000|2021-07-12 00:30:00|2335.3|2329.3|2334.4|2328.4|2335.5|2329.5|2334.4|2328.4|4
1626050100000|2021-07-12 00:35:00|2334.5|2328.5|2335.4|2329.4|2335.4|2329.4|2333|2327|8
1626050700000|2021-07-12 00:45:00|2335.3|2329.3|2335.3|2329.3|2335.3|2329.3|2335.3|2329.3|1
1626051600000|2021-07-12 01:00:00|2338.8|2332.8|2340.8|2334.8|2340.8|2334.8|2338.8|2332.8|12
1626051900000|2021-07-12 01:05:00|2340.9|2334.9|2342.1|2336.1|2342.6|2336.6|2340.8|2334.8|15
1626052200000|2021-07-12 01:10:00|2341.1|2335.1|2339.3|2333.3|2341.9|2335.9|2339.1|2333.1|19
1626052500000|2021-07-12 01:15:00|2338.8|2332.8|2336.8|2330.8|2339.3|2333.3|2336.4|2330.4|14
1626052800000|2021-07-12 01:20:00|2336.4|2330.4|2336|2330|2336.4|2330.4|2336|2330|2
1626053100000|2021-07-12 01:25:00|2336.6|2330.6|2336.5|2330.5|2336.6|2330.6|2336.5|2330.5|2
1626053400000|2021-07-12 01:30:00|2336.8|2330.8|2336.8|2330.8|2337.8|2331.8|2336.5|2330.5|13
1626053700000|2021-07-12 01:35:00|2337|2331|2336.3|2330.3|2338.8|2332.8|2336.3|2330.3|39
1626054000000|2021-07-12 01:40:00|2335.8|2329.8|2335.5|2329.5|2335.8|2329.8|2335.5|2329.5|2
1626054300000|2021-07-12 01:45:00|2335.3|2329.3|2335.3|2329.3|2335.3|2329.3|2335.3|2329.3|1
1626054900000|2021-07-12 01:55:00|2334.6|2328.6|2334.5|2328.5|2334.6|2328.6|2333.3|2327.3|11
1626055200000|2021-07-12 02:00:00|2334.3|2328.3|2336.8|2330.8|2336.8|2330.8|2334.3|2328.3|27
1626055500000|2021-07-12 02:05:00|2336.5|2330.5|2335.5|2329.5|2336.5|2330.5|2335|2329|27
1626055800000|2021-07-12 02:10:00|2335.3|2329.3|2334.9|2328.9|2335.3|2329.3|2334.9|2328.9|2
1626056100000|2021-07-12 02:15:00|2334.8|2328.8|2334.8|2328.8|2335|2329|2334.5|2328.5|19
1626056700000|2021-07-12 02:25:00|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|1
1626057000000|2021-07-12 02:30:00|2334.9|2328.9|2335.1|2329.1|2335.9|2329.9|2334.5|2328.5|23
1626057300000|2021-07-12 02:35:00|2334.9|2328.9|2334.4|2328.4|2335.1|2329.1|2334.4|2328.4|7
1626057600000|2021-07-12 02:40:00|2334|2328|2334.3|2328.3|2334.3|2328.3|2333.9|2327.9|5
1626057900000|2021-07-12 02:45:00|2334|2328|2331.3|2325.3|2334.3|2328.3|2331.3|2325.3|7
1626058200000|2021-07-12 02:50:00|2331|2325|2331.8|2325.8|2332|2326|2331|2325|8
1626058500000|2021-07-12 02:55:00|2332|2326|2332.8|2326.8|2333|2327|2331.6|2325.6|8
1626058800000|2021-07-12 03:00:00|2331.8|2325.8|2333.1|2327.1|2333.5|2327.5|2331.8|2325.8|13
1626059100000|2021-07-12 03:05:00|2333|2327|2333.9|2327.9|2334.8|2328.8|2333|2327|15
1626059400000|2021-07-12 03:10:00|2333.8|2327.8|2332.8|2326.8|2334|2328|2332.6|2326.6|11
1626059700000|2021-07-12 03:15:00|2333|2327|2333.4|2327.4|2334.4|2328.4|2331.5|2325.5|28
1626060000000|2021-07-12 03:20:00|2333.1|2327.1|2337|2331|2337|2331|2333.1|2327.1|30
1626060300000|2021-07-12 03:25:00|2337.3|2331.3|2335.5|2329.5|2337.4|2331.4|2335.3|2329.3|32
1626060600000|2021-07-12 03:30:00|2335.4|2329.4|2335.4|2329.4|2335.4|2329.4|2335.4|2329.4|1
1626061200000|2021-07-12 03:40:00|2335|2329|2333.1|2327.1|2335|2329|2333.1|2327.1|8
1626061500000|2021-07-12 03:45:00|2334|2328|2334.1|2328.1|2334.1|2328.1|2334|2328|2
1626061800000|2021-07-12 03:50:00|2334.4|2328.4|2334|2328|2334.5|2328.5|2334|2328|7
1626062700000|2021-07-12 04:05:00|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|1
1626063000000|2021-07-12 04:10:00|2334.5|2328.5|2334.4|2328.4|2334.9|2328.9|2334.4|2328.4|4
1626063300000|2021-07-12 04:15:00|2334.1|2328.1|2333.5|2327.5|2334.1|2328.1|2333.5|2327.5|2
1626064500000|2021-07-12 04:35:00|2333.8|2327.8|2334.5|2328.5|2334.8|2328.8|2333.8|2327.8|6
1626064800000|2021-07-12 04:40:00|2334.8|2328.8|2334.5|2328.5|2334.8|2328.8|2334.5|2328.5|2
1626065100000|2021-07-12 04:45:00|2334.8|2328.8|2335.8|2329.8|2335.9|2329.9|2334.5|2328.5|6
1626065400000|2021-07-12 04:50:00|2335.3|2329.3|2334.8|2328.8|2335.3|2329.3|2334.8|2328.8|2
1626066000000|2021-07-12 05:00:00|2333.8|2327.8|2334.5|2328.5|2334.8|2328.8|2333.3|2327.3|8
1626066300000|2021-07-12 05:05:00|2334.1|2328.1|2334|2328|2334.1|2328.1|2334|2328|2
1626066600000|2021-07-12 05:10:00|2334.3|2328.3|2334.3|2328.3|2334.5|2328.5|2334.3|2328.3|3
1626066900000|2021-07-12 05:15:00|2334.1|2328.1|2333.3|2327.3|2334.3|2328.3|2333.3|2327.3|12
1626067200000|2021-07-12 05:20:00|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|2333|2327|6
1626067500000|2021-07-12 05:25:00|2333.3|2327.3|2331.4|2325.4|2333.5|2327.5|2331.4|2325.4|7
1626067800000|2021-07-12 05:30:00|2331.6|2325.6|2337.5|2331.5|2337.8|2331.8|2331.6|2325.6|39
1626068100000|2021-07-12 05:35:00|2337|2331|2335|2329|2337|2331|2333.5|2327.5|59
1626068400000|2021-07-12 05:40:00|2334.9|2328.9|2332.5|2326.5|2334.9|2328.9|2330.5|2324.5|60
1626068700000|2021-07-12 05:45:00|2332.9|2326.9|2330.6|2324.6|2333|2327|2330.6|2324.6|41
1626069000000|2021-07-12 05:50:00|2330.8|2324.8|2331|2325|2331.8|2325.8|2328.8|2322.8|58
1626069300000|2021-07-12 05:55:00|2330.8|2324.8|2328.5|2322.5|2330.8|2324.8|2327.9|2321.9|33
1626069600000|2021-07-12 06:00:00|2328.3|2322.3|2329.3|2323.3|2329.5|2323.5|2328|2322|17
1626069900000|2021-07-12 06:05:00|2329.4|2323.4|2329.9|2323.9|2331.8|2325.8|2329.4|2323.4|11
1626070200000|2021-07-12 06:10:00|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|1
1626070500000|2021-07-12 06:15:00|2330|2324|2329.8|2323.8|2330|2324|2329.8|2323.8|2
1626070800000|2021-07-12 06:20:00|2329.6|2323.6|2327|2321|2329.6|2323.6|2326.3|2320.3|11
1626071100000|2021-07-12 06:25:00|2326.8|2320.8|2327.8|2321.8|2327.8|2321.8|2324.3|2318.3|46
1626071400000|2021-07-12 06:30:00|2328.1|2322.1|2326.5|2320.5|2328.6|2322.6|2324.9|2318.9|56
1626071700000|2021-07-12 06:35:00|2326.3|2320.3|2325.8|2319.8|2327.5|2321.5|2323.3|2317.3|64
1626072000000|2021-07-12 06:40:00|2325.6|2319.6|2321|2315|2325.8|2319.8|2320.4|2314.4|28
1626072300000|2021-07-12 06:45:00|2320.8|2314.8|2324.3|2318.3|2324.6|2318.6|2319.4|2313.4|60
1626072600000|2021-07-12 06:50:00|2324.8|2318.8|2321.3|2315.3|2324.8|2318.8|2321.3|2315.3|13
1626072900000|2021-07-12 06:55:00|2321.4|2315.4|2322.1|2316.1|2323.1|2317.1|2321.4|2315.4|18
1626073200000|2021-07-12 07:00:00|2321.9|2315.9|2323.9|2317.9|2326.3|2320.3|2319.1|2313.1|53
1626073500000|2021-07-12 07:05:00|2323.6|2317.6|2320.9|2314.9|2323.6|2317.6|2320.9|2314.9|26
1626073800000|2021-07-12 07:10:00|2320.8|2314.8|2317.6|2311.6|2320.8|2314.8|2316.6|2310.6|19
1626074100000|2021-07-12 07:15:00|2317.4|2311.4|2319.4|2313.4|2319.4|2313.4|2316.4|2310.4|41
1626074400000|2021-07-12 07:20:00|2319.6|2313.6|2317.9|2311.9|2321|2315|2317.9|2311.9|24
1626074700000|2021-07-12 07:25:00|2317|2311|2321.6|2315.6|2321.6|2315.6|2316.4|2310.4|37
1626075000000|2021-07-12 07:30:00|2321.4|2315.4|2320.9|2314.9|2321.4|2315.4|2319.9|2313.9|36
1626075300000|2021-07-12 07:35:00|2320.8|2314.8|2320.4|2314.4|2320.8|2314.8|2320.4|2314.4|7
1626075600000|2021-07-12 07:40:00|2320.1|2314.1|2321.8|2315.8|2322.1|2316.1|2319.9|2313.9|23
1626075900000|2021-07-12 07:45:00|2321.6|2315.6|2322.5|2316.5|2322.8|2316.8|2320.6|2314.6|22
1626076200000|2021-07-12 07:50:00|2322.4|2316.4|2321.9|2315.9|2322.4|2316.4|2321.6|2315.6|9
1626076500000|2021-07-12 07:55:00|2321.8|2315.8|2321.4|2315.4|2321.8|2315.8|2321.4|2315.4|5
1626076800000|2021-07-12 08:00:00|2320.9|2314.9|2321|2315|2323.3|2317.3|2320.1|2314.1|32
1626077100000|2021-07-12 08:05:00|2321.1|2315.1|2321.6|2315.6|2322|2316|2320.1|2314.1|24
1626077400000|2021-07-12 08:10:00|2321.4|2315.4|2320.4|2314.4|2321.5|2315.5|2320.1|2314.1|14
1626077700000|2021-07-12 08:15:00|2320.5|2314.5|2321.9|2315.9|2321.9|2315.9|2320.5|2314.5|23
1626078000000|2021-07-12 08:20:00|2322.9|2316.9|2319.6|2313.6|2324.1|2318.1|2319.4|2313.4|45
1626078300000|2021-07-12 08:25:00|2319.9|2313.9|2319.4|2313.4|2320.8|2314.8|2318.4|2312.4|28
1626078600000|2021-07-12 08:30:00|2319.1|2313.1|2318.9|2312.9|2320.6|2314.6|2318.4|2312.4|69
1626078900000|2021-07-12 08:35:00|2319.1|2313.1|2320.3|2314.3|2321.4|2315.4|2319.1|2313.1|25
1626079200000|2021-07-12 08:40:00|2320.1|2314.1|2319.9|2313.9|2320.6|2314.6|2319.4|2313.4|15
1626079500000|2021-07-12 08:45:00|2319.5|2313.5|2320.9|2314.9|2320.9|2314.9|2318.4|2312.4|30
1626079800000|2021-07-12 08:50:00|2321.1|2315.1|2320.6|2314.6|2321.1|2315.1|2319.9|2313.9|19
1626080100000|2021-07-12 08:55:00|2320.4|2314.4|2321.1|2315.1|2321.4|2315.4|2319.5|2313.5|20
1626080400000|2021-07-12 09:00:00|2321|2315|2315.9|2309.9|2321|2315|2315.6|2309.6|36
1626080700000|2021-07-12 09:05:00|2315.6|2309.6|2315.8|2309.8|2315.8|2309.8|2314.1|2308.1|21
1626081000000|2021-07-12 09:10:00|2315.5|2309.5|2311.8|2305.8|2315.5|2309.5|2311.8|2305.8|30
1626081300000|2021-07-12 09:15:00|2311.9|2305.9|2313.6|2307.6|2315.3|2309.3|2311.5|2305.5|24
1626081600000|2021-07-12 09:20:00|2313.9|2307.9|2316.6|2310.6|2316.6|2310.6|2313.5|2307.5|28
1626081900000|2021-07-12 09:25:00|2316.4|2310.4|2316.6|2310.6|2317.1|2311.1|2315.4|2309.4|13
1626082200000|2021-07-12 09:30:00|2316.5|2310.5|2317.3|2311.3|2317.9|2311.9|2315.3|2309.3|27
1626082500000|2021-07-12 09:35:00|2317.4|2311.4|2317.6|2311.6|2319.9|2313.9|2317.4|2311.4|25
1626082800000|2021-07-12 09:40:00|2317.4|2311.4|2317.8|2311.8|2318.1|2312.1|2316.3|2310.3|15
1626083100000|2021-07-12 09:45:00|2317.5|2311.5|2317.4|2311.4|2318.8|2312.8|2315.8|2309.8|17
1626083400000|2021-07-12 09:50:00|2317.1|2311.1|2317.6|2311.6|2318|2312|2316.4|2310.4|16
1626083700000|2021-07-12 09:55:00|2317.9|2311.9|2317.6|2311.6|2317.9|2311.9|2317.1|2311.1|12
1626084000000|2021-07-12 10:00:00|2317.9|2311.9|2317.1|2311.1|2317.9|2311.9|2316.4|2310.4|16
1626084300000|2021-07-12 10:05:00|2316.9|2310.9|2315.1|2309.1|2316.9|2310.9|2315.1|2309.1|17
1626084600000|2021-07-12 10:10:00|2314.3|2308.3|2317|2311|2317|2311|2313.1|2307.1|37
1626084900000|2021-07-12 10:15:00|2316.9|2310.9|2318.3|2312.3|2318.9|2312.9|2316.4|2310.4|14
1626085200000|2021-07-12 10:20:00|2318.4|2312.4|2317.6|2311.6|2318.6|2312.6|2315.4|2309.4|40
1626085500000|2021-07-12 10:25:00|2317.9|2311.9|2316.9|2310.9|2317.9|2311.9|2315.6|2309.6|16
1626085800000|2021-07-12 10:30:00|2316.6|2310.6|2315.3|2309.3|2316.6|2310.6|2313.9|2307.9|24
1626086100000|2021-07-12 10:35:00|2315.1|2309.1|2315.1|2309.1|2315.8|2309.8|2313.9|2307.9|24
1626086400000|2021-07-12 10:40:00|2315|2309|2314.4|2308.4|2316.1|2310.1|2313.6|2307.6|22
1626086700000|2021-07-12 10:45:00|2314.3|2308.3|2314.1|2308.1|2314.3|2308.3|2313.3|2307.3|22
1626087000000|2021-07-12 10:50:00|2313.9|2307.9|2313.9|2307.9|2314.1|2308.1|2312.9|2306.9|29
1626087300000|2021-07-12 10:55:00|2313.8|2307.8|2314|2308|2314.4|2308.4|2313.1|2307.1|10
1626087600000|2021-07-12 11:00:00|2314.1|2308.1|2316.4|2310.4|2318|2312|2313.8|2307.8|25
1626087900000|2021-07-12 11:05:00|2316.6|2310.6|2314.8|2308.8|2316.6|2310.6|2314.8|2308.8|6
1626088200000|2021-07-12 11:10:00|2314.6|2308.6|2314.6|2308.6|2315.1|2309.1|2313.4|2307.4|16
1626088500000|2021-07-12 11:15:00|2314.4|2308.4|2314.9|2308.9|2314.9|2308.9|2313.4|2307.4|21
1626088800000|2021-07-12 11:20:00|2315.1|2309.1|2314.9|2308.9|2317.4|2311.4|2314.6|2308.6|29
1626089100000|2021-07-12 11:25:00|2314.6|2308.6|2314|2308|2315.1|2309.1|2313.6|2307.6|22
1626089400000|2021-07-12 11:30:00|2313.9|2307.9|2313.9|2307.9|2315.1|2309.1|2313.4|2307.4|60
1626089700000|2021-07-12 11:35:00|2313.6|2307.6|2314.4|2308.4|2314.8|2308.8|2313.6|2307.6|33
1626090000000|2021-07-12 11:40:00|2314.3|2308.3|2315|2309|2315|2309|2313.6|2307.6|28
1626090300000|2021-07-12 11:45:00|2315.1|2309.1|2318.6|2312.6|2318.6|2312.6|2314.9|2308.9|71
1626090600000|2021-07-12 11:50:00|2318.8|2312.8|2321.1|2315.1|2322.6|2316.6|2318.1|2312.1|47
1626090900000|2021-07-12 11:55:00|2320.9|2314.9|2319.9|2313.9|2320.9|2314.9|2318.4|2312.4|22
1626091200000|2021-07-12 12:00:00|2319.6|2313.6|2319.4|2313.4|2320|2314|2317.6|2311.6|36
1626091500000|2021-07-12 12:05:00|2319.1|2313.1|2318.4|2312.4|2319.5|2313.5|2317.9|2311.9|21
1626091800000|2021-07-12 12:10:00|2318.1|2312.1|2318.6|2312.6|2319.1|2313.1|2317.6|2311.6|17
1626092100000|2021-07-12 12:15:00|2317.9|2311.9|2317.4|2311.4|2318.4|2312.4|2317.4|2311.4|16
1626092400000|2021-07-12 12:20:00|2317.5|2311.5|2318.1|2312.1|2318.1|2312.1|2317.1|2311.1|10
1626092700000|2021-07-12 12:25:00|2317.9|2311.9|2318.1|2312.1|2318.4|2312.4|2317.3|2311.3|19
1626093000000|2021-07-12 12:30:00|2317.9|2311.9|2320.4|2314.4|2320.4|2314.4|2317.6|2311.6|28
1626093300000|2021-07-12 12:35:00|2320.5|2314.5|2322.1|2316.1|2322.4|2316.4|2319.6|2313.6|32
1626093600000|2021-07-12 12:40:00|2321.8|2315.8|2319.6|2313.6|2322.1|2316.1|2318.4|2312.4|32
1626093900000|2021-07-12 12:45:00|2319.5|2313.5|2322.1|2316.1|2322.1|2316.1|2319.3|2313.3|20
1626094200000|2021-07-12 12:50:00|2321.6|2315.6|2323.1|2317.1|2323.1|2317.1|2320.1|2314.1|40
1626094500000|2021-07-12 12:55:00|2322.9|2316.9|2324|2318|2324.4|2318.4|2322.9|2316.9|33
1626094800000|2021-07-12 13:00:00|2323.6|2317.6|2325.1|2319.1|2325.9|2319.9|2321|2315|141
1626095100000|2021-07-12 13:05:00|2325.4|2319.4|2325.5|2319.5|2325.5|2319.5|2322.9|2316.9|42
1626095400000|2021-07-12 13:10:00|2325.6|2319.6|2327.9|2321.9|2327.9|2321.9|2324|2318|39
1626095700000|2021-07-12 13:15:00|2328|2322|2324.6|2318.6|2328.5|2322.5|2324.6|2318.6|47
1626096000000|2021-07-12 13:20:00|2324.5|2318.5|2325.4|2319.4|2326.4|2320.4|2322.4|2316.4|45
1626096300000|2021-07-12 13:25:00|2325|2319|2323.8|2317.8|2325.1|2319.1|2323.1|2317.1|17
1626096600000|2021-07-12 13:30:00|2323.9|2317.9|2322.4|2316.4|2324|2318|2322.1|2316.1|51
1626096900000|2021-07-12 13:35:00|2322.5|2316.5|2320.6|2314.6|2323.1|2317.1|2319.9|2313.9|29
1626097200000|2021-07-12 13:40:00|2320.4|2314.4|2321.1|2315.1|2321.4|2315.4|2319.1|2313.1|18
1626097500000|2021-07-12 13:45:00|2321.4|2315.4|2324.8|2318.8|2326|2320|2320.6|2314.6|56
1626097800000|2021-07-12 13:50:00|2324.5|2318.5|2323.6|2317.6|2325.4|2319.4|2323.6|2317.6|56
1626098100000|2021-07-12 13:55:00|2323.8|2317.8|2322.8|2316.8|2324.1|2318.1|2321.6|2315.6|56
1626098400000|2021-07-12 14:00:00|2322.9|2316.9|2323|2317|2323.5|2317.5|2321.1|2315.1|51
1626098700000|2021-07-12 14:05:00|2322.9|2316.9|2323.3|2317.3|2325.1|2319.1|2320.9|2314.9|70
1626099000000|2021-07-12 14:10:00|2323.1|2317.1|2317.8|2311.8|2323.1|2317.1|2317.4|2311.4|52
1626099300000|2021-07-12 14:15:00|2317.9|2311.9|2317.3|2311.3|2319.1|2313.1|2316.4|2310.4|74
1626099600000|2021-07-12 14:20:00|2317.1|2311.1|2316.1|2310.1|2317.6|2311.6|2316.1|2310.1|25
1626099900000|2021-07-12 14:25:00|2316.5|2310.5|2317.4|2311.4|2317.6|2311.6|2316.3|2310.3|33
1626100200000|2021-07-12 14:30:00|2317.1|2311.1|2321|2315|2321|2315|2317.1|2311.1|60
1626100500000|2021-07-12 14:35:00|2321.6|2315.6|2319.4|2313.4|2321.6|2315.6|2318.4|2312.4|46
1626100800000|2021-07-12 14:40:00|2319.3|2313.3|2323.3|2317.3|2324.9|2318.9|2318.5|2312.5|47
1626101100000|2021-07-12 14:45:00|2323|2317|2325.5|2319.5|2326.5|2320.5|2322.4|2316.4|50
1626101400000|2021-07-12 14:50:00|2325.6|2319.6|2327.1|2321.1|2328.6|2322.6|2325.4|2319.4|58
1626101700000|2021-07-12 14:55:00|2327.4|2321.4|2327.4|2321.4|2328.5|2322.5|2326.4|2320.4|42
1626102000000|2021-07-12 15:00:00|2327.6|2321.6|2331.6|2325.6|2332.4|2326.4|2326.6|2320.6|42
1626102300000|2021-07-12 15:05:00|2331.9|2325.9|2331.4|2325.4|2331.9|2325.9|2329|2323|33
1626102600000|2021-07-12 15:10:00|2330.9|2324.9|2331.4|2325.4|2332.6|2326.6|2329.6|2323.6|64
1626102900000|2021-07-12 15:15:00|2330.9|2324.9|2335.5|2329.5|2339.1|2333.1|2329.1|2323.1|241
1626103200000|2021-07-12 15:20:00|2335.8|2329.8|2336|2330|2337|2331|2335.5|2329.5|13
1626103500000|2021-07-12 15:25:00|2335.9|2329.9|2335.3|2329.3|2335.9|2329.9|2334.9|2328.9|25
1626103800000|2021-07-12 15:30:00|2334.9|2328.9|2334.3|2328.3|2334.9|2328.9|2333.1|2327.1|23
1626104100000|2021-07-12 15:35:00|2334.1|2328.1|2335.6|2329.6|2335.6|2329.6|2333.9|2327.9|31
1626104400000|2021-07-12 15:40:00|2335|2329|2333.5|2327.5|2335|2329|2332.6|2326.6|46
1626104700000|2021-07-12 15:45:00|2333.4|2327.4|2332.9|2326.9|2333.5|2327.5|2332.8|2326.8|12
1626105000000|2021-07-12 15:50:00|2333.3|2327.3|2333.1|2327.1|2333.6|2327.6|2333|2327|7
1626105300000|2021-07-12 15:55:00|2333.4|2327.4|2334.3|2328.3|2334.8|2328.8|2333.4|2327.4|16
1626105600000|2021-07-12 16:00:00|2334.1|2328.1|2332.9|2326.9|2334.4|2328.4|2332.5|2326.5|32
1626105900000|2021-07-12 16:05:00|2333.1|2327.1|2332.8|2326.8|2333.8|2327.8|2331.9|2325.9|21
1626106200000|2021-07-12 16:10:00|2333.1|2327.1|2335.8|2329.8|2335.9|2329.9|2332.9|2326.9|42
1626106500000|2021-07-12 16:15:00|2336|2330|2336.6|2330.6|2337.6|2331.6|2335.4|2329.4|33
1626106800000|2021-07-12 16:20:00|2336.5|2330.5|2337.1|2331.1|2337.1|2331.1|2335.9|2329.9|25
1626107100000|2021-07-12 16:25:00|2337.3|2331.3|2338.5|2332.5|2338.5|2332.5|2337|2331|24
1626107400000|2021-07-12 16:30:00|2338.6|2332.6|2338.5|2332.5|2338.8|2332.8|2338.5|2332.5|4
1626107700000|2021-07-12 16:35:00|2338.4|2332.4|2337.8|2331.8|2338.4|2332.4|2337.6|2331.6|5
1626108000000|2021-07-12 16:40:00|2337.6|2331.6|2335.6|2329.6|2337.9|2331.9|2335.6|2329.6|14
1626108300000|2021-07-12 16:45:00|2335.4|2329.4|2332.6|2326.6|2335.4|2329.4|2332.6|2326.6|15
1626108600000|2021-07-12 16:50:00|2333.1|2327.1|2331.4|2325.4|2333.1|2327.1|2330.9|2324.9|8
1626108900000|2021-07-12 16:55:00|2331.1|2325.1|2331.4|2325.4|2332|2326|2331.1|2325.1|9
1626134400000|2021-07-13 00:00:00|2331.5|2325.5|2331.3|2325.3|2331.5|2325.5|2331.3|2325.3|2
1626135300000|2021-07-13 00:15:00|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|1
1626135900000|2021-07-13 00:25:00|2331.1|2325.1|2331|2325|2331.1|2325.1|2331|2325|2
1626136200000|2021-07-13 00:30:00|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1626136500000|2021-07-13 00:35:00|2330|2324|2326.5|2320.5|2330|2324|2325.5|2319.5|13
1626136800000|2021-07-13 00:40:00|2326.9|2320.9|2326.3|2320.3|2326.9|2320.9|2326.3|2320.3|2
1626137400000|2021-07-13 00:50:00|2326.5|2320.5|2328.5|2322.5|2328.5|2322.5|2326.5|2320.5|2
1626137700000|2021-07-13 00:55:00|2328.8|2322.8|2330.5|2324.5|2330.8|2324.8|2328.8|2322.8|9
1626138000000|2021-07-13 01:00:00|2330.8|2324.8|2331.8|2325.8|2333.5|2327.5|2330.8|2324.8|26
1626138900000|2021-07-13 01:15:00|2331.5|2325.5|2327|2321|2331.5|2325.5|2326.5|2320.5|13
1626139200000|2021-07-13 01:20:00|2326.8|2320.8|2324.8|2318.8|2326.9|2320.9|2323.5|2317.5|23
1626139500000|2021-07-13 01:25:00|2324.5|2318.5|2326.5|2320.5|2326.9|2320.9|2323.5|2317.5|20
1626139800000|2021-07-13 01:30:00|2327|2321|2329.4|2323.4|2329.4|2323.4|2327|2321|16
1626140100000|2021-07-13 01:35:00|2329.3|2323.3|2324.3|2318.3|2329.3|2323.3|2324.1|2318.1|20
1626140400000|2021-07-13 01:40:00|2324.1|2318.1|2324.3|2318.3|2324.3|2318.3|2324|2318|5
1626140700000|2021-07-13 01:45:00|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|1
1626141000000|2021-07-13 01:50:00|2324.6|2318.6|2325.6|2319.6|2325.9|2319.9|2324.6|2318.6|9
1626141300000|2021-07-13 01:55:00|2325.8|2319.8|2326.3|2320.3|2326.3|2320.3|2325.8|2319.8|7
1626141600000|2021-07-13 02:00:00|2326|2320|2324.8|2318.8|2326.8|2320.8|2324.3|2318.3|35
1626141900000|2021-07-13 02:05:00|2324.5|2318.5|2322.8|2316.8|2324.5|2318.5|2322.3|2316.3|41
1626142200000|2021-07-13 02:10:00|2322.5|2316.5|2321.6|2315.6|2323|2317|2320.5|2314.5|53
1626142500000|2021-07-13 02:15:00|2321.9|2315.9|2322.3|2316.3|2322.8|2316.8|2321.9|2315.9|6
1626142800000|2021-07-13 02:20:00|2321.8|2315.8|2320.8|2314.8|2321.8|2315.8|2320.8|2314.8|6
1626143100000|2021-07-13 02:25:00|2320.6|2314.6|2321.9|2315.9|2322.1|2316.1|2320.6|2314.6|5
1626143400000|2021-07-13 02:30:00|2321.8|2315.8|2317.4|2311.4|2321.9|2315.9|2317|2311|77
1626143700000|2021-07-13 02:35:00|2317|2311|2316.5|2310.5|2318.1|2312.1|2316.3|2310.3|43
1626144000000|2021-07-13 02:40:00|2316.3|2310.3|2317.5|2311.5|2318.8|2312.8|2316|2310|45
1626144300000|2021-07-13 02:45:00|2317.4|2311.4|2316.8|2310.8|2318.9|2312.9|2316.8|2310.8|28
1626144600000|2021-07-13 02:50:00|2316.6|2310.6|2317.4|2311.4|2317.6|2311.6|2316.3|2310.3|8
1626144900000|2021-07-13 02:55:00|2317.5|2311.5|2316.5|2310.5|2319|2313|2316.5|2310.5|21
1626145200000|2021-07-13 03:00:00|2316.3|2310.3|2314.4|2308.4|2316.3|2310.3|2314|2308|10
1626145500000|2021-07-13 03:05:00|2314.3|2308.3|2314.8|2308.8|2315.9|2309.9|2314.3|2308.3|24
1626145800000|2021-07-13 03:10:00|2314.9|2308.9|2316.5|2310.5|2316.5|2310.5|2314.9|2308.9|8
1626146100000|2021-07-13 03:15:00|2316.4|2310.4|2314.9|2308.9|2316.5|2310.5|2314.5|2308.5|28
1626146400000|2021-07-13 03:20:00|2314.5|2308.5|2317.1|2311.1|2317.9|2311.9|2314.5|2308.5|23
1626146700000|2021-07-13 03:25:00|2316.5|2310.5|2318.3|2312.3|2318.8|2312.8|2316.5|2310.5|30
1626147000000|2021-07-13 03:30:00|2318.5|2312.5|2320.5|2314.5|2321.9|2315.9|2318.5|2312.5|47
1626147300000|2021-07-13 03:35:00|2320.3|2314.3|2320.5|2314.5|2320.5|2314.5|2320.1|2314.1|4
1626147600000|2021-07-13 03:40:00|2320.3|2314.3|2320.3|2314.3|2320.5|2314.5|2320.3|2314.3|3
1626147900000|2021-07-13 03:45:00|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1626148200000|2021-07-13 03:50:00|2321|2315|2320.8|2314.8|2321|2315|2320.8|2314.8|2
1626148500000|2021-07-13 03:55:00|2321|2315|2320.8|2314.8|2321|2315|2320.8|2314.8|6
1626148800000|2021-07-13 04:00:00|2321|2315|2320.8|2314.8|2321.3|2315.3|2320.8|2314.8|8
1626149100000|2021-07-13 04:05:00|2321|2315|2320.8|2314.8|2321|2315|2320.8|2314.8|2
1626149400000|2021-07-13 04:10:00|2321|2315|2321|2315|2321|2315|2320.8|2314.8|5
1626149700000|2021-07-13 04:15:00|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1626150000000|2021-07-13 04:20:00|2320.5|2314.5|2320.8|2314.8|2320.8|2314.8|2320.5|2314.5|2
1626150300000|2021-07-13 04:25:00|2320.9|2314.9|2321.9|2315.9|2321.9|2315.9|2320.9|2314.9|3
1626150600000|2021-07-13 04:30:00|2321.8|2315.8|2321.9|2315.9|2321.9|2315.9|2321.8|2315.8|2
1626150900000|2021-07-13 04:35:00|2322|2316|2322|2316|2322|2316|2322|2316|1
1626151200000|2021-07-13 04:40:00|2322.1|2316.1|2322|2316|2322.1|2316.1|2321.8|2315.8|3
1626151500000|2021-07-13 04:45:00|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|1
1626152100000|2021-07-13 04:55:00|2321.1|2315.1|2322|2316|2322|2316|2321.1|2315.1|4
1626152400000|2021-07-13 05:00:00|2321.8|2315.8|2320.5|2314.5|2321.8|2315.8|2320.5|2314.5|2
1626152700000|2021-07-13 05:05:00|2320.8|2314.8|2322|2316|2322|2316|2320.8|2314.8|7
1626153000000|2021-07-13 05:10:00|2321.3|2315.3|2322|2316|2322|2316|2321.3|2315.3|3
1626153300000|2021-07-13 05:15:00|2321.8|2315.8|2321|2315|2321.8|2315.8|2321|2315|2
1626153600000|2021-07-13 05:20:00|2321.3|2315.3|2320.5|2314.5|2321.3|2315.3|2320.5|2314.5|2
1626153900000|2021-07-13 05:25:00|2320.6|2314.6|2320.6|2314.6|2321|2315|2319.8|2313.8|13
1626154200000|2021-07-13 05:30:00|2320.5|2314.5|2319.3|2313.3|2320.5|2314.5|2316.4|2310.4|59
1626154500000|2021-07-13 05:35:00|2319.4|2313.4|2316.4|2310.4|2319.4|2313.4|2316.4|2310.4|25
1626154800000|2021-07-13 05:40:00|2316.5|2310.5|2315.3|2309.3|2317|2311|2315.3|2309.3|12
1626155100000|2021-07-13 05:45:00|2315.8|2309.8|2315.8|2309.8|2315.9|2309.9|2314.3|2308.3|14
1626155400000|2021-07-13 05:50:00|2315.9|2309.9|2318.3|2312.3|2318.6|2312.6|2315.9|2309.9|16
1626155700000|2021-07-13 05:55:00|2317.6|2311.6|2315.8|2309.8|2317.6|2311.6|2315.4|2309.4|11
1626156000000|2021-07-13 06:00:00|2316.5|2310.5|2316.3|2310.3|2316.8|2310.8|2315|2309|26
1626156300000|2021-07-13 06:05:00|2316.4|2310.4|2317|2311|2317.1|2311.1|2315.9|2309.9|17
1626156600000|2021-07-13 06:10:00|2317.1|2311.1|2316.4|2310.4|2317.1|2311.1|2315.5|2309.5|9
1626156900000|2021-07-13 06:15:00|2316.5|2310.5|2316.5|2310.5|2316.6|2310.6|2315.5|2309.5|22
1626157200000|2021-07-13 06:20:00|2315.8|2309.8|2316.4|2310.4|2316.6|2310.6|2315.8|2309.8|15
1626157500000|2021-07-13 06:25:00|2316.5|2310.5|2316.8|2310.8|2316.8|2310.8|2316.5|2310.5|3
1626157800000|2021-07-13 06:30:00|2316.6|2310.6|2315.8|2309.8|2316.6|2310.6|2315.8|2309.8|14
1626158100000|2021-07-13 06:35:00|2315.9|2309.9|2316.5|2310.5|2316.8|2310.8|2315.8|2309.8|8
1626158400000|2021-07-13 06:40:00|2316.4|2310.4|2318.8|2312.8|2318.8|2312.8|2316.4|2310.4|5
1626158700000|2021-07-13 06:45:00|2318.9|2312.9|2318.9|2312.9|2318.9|2312.9|2318.9|2312.9|1
1626159000000|2021-07-13 06:50:00|2319|2313|2319|2313|2319.3|2313.3|2318.9|2312.9|6
1626159300000|2021-07-13 06:55:00|2319.1|2313.1|2319|2313|2320|2314|2317.9|2311.9|21
1626159600000|2021-07-13 07:00:00|2319.1|2313.1|2318.8|2312.8|2322|2316|2318.4|2312.4|48
1626159900000|2021-07-13 07:05:00|2318.6|2312.6|2320.6|2314.6|2321.4|2315.4|2318.5|2312.5|32
1626160200000|2021-07-13 07:10:00|2320.8|2314.8|2320.1|2314.1|2320.9|2314.9|2319.6|2313.6|11
1626160500000|2021-07-13 07:15:00|2320.6|2314.6|2324.5|2318.5|2325.6|2319.6|2320.6|2314.6|32
1626160800000|2021-07-13 07:20:00|2324.4|2318.4|2318.8|2312.8|2324.4|2318.4|2318.8|2312.8|25
1626161100000|2021-07-13 07:25:00|2319|2313|2320.1|2314.1|2320.4|2314.4|2319|2313|12
1626161400000|2021-07-13 07:30:00|2319.9|2313.9|2319|2313|2320.4|2314.4|2319|2313|9
1626161700000|2021-07-13 07:35:00|2318.9|2312.9|2319|2313|2319|2313|2318.9|2312.9|2
1626162000000|2021-07-13 07:40:00|2318.9|2312.9|2319.4|2313.4|2320.4|2314.4|2318.9|2312.9|20
1626162300000|2021-07-13 07:45:00|2319.1|2313.1|2318.9|2312.9|2319.1|2313.1|2318.1|2312.1|13
1626162600000|2021-07-13 07:50:00|2319.1|2313.1|2323.1|2317.1|2324.1|2318.1|2319|2313|29
1626162900000|2021-07-13 07:55:00|2323|2317|2323.4|2317.4|2326.1|2320.1|2322.9|2316.9|27
1626163200000|2021-07-13 08:00:00|2323.5|2317.5|2320.9|2314.9|2325.4|2319.4|2320.4|2314.4|35
1626163500000|2021-07-13 08:05:00|2320.4|2314.4|2319.6|2313.6|2320.9|2314.9|2317.6|2311.6|47
1626163800000|2021-07-13 08:10:00|2319.4|2313.4|2316.5|2310.5|2319.4|2313.4|2316.5|2310.5|29
1626164100000|2021-07-13 08:15:00|2316.8|2310.8|2318.5|2312.5|2319.6|2313.6|2316.8|2310.8|24
1626164400000|2021-07-13 08:20:00|2318.3|2312.3|2318.1|2312.1|2319.4|2313.4|2317.4|2311.4|36
1626164700000|2021-07-13 08:25:00|2318.3|2312.3|2316.5|2310.5|2318.6|2312.6|2315.9|2309.9|31
1626165000000|2021-07-13 08:30:00|2316.8|2310.8|2317.5|2311.5|2317.6|2311.6|2315.6|2309.6|26
1626165300000|2021-07-13 08:35:00|2317.6|2311.6|2316.4|2310.4|2317.8|2311.8|2315.9|2309.9|29
1626165600000|2021-07-13 08:40:00|2316.5|2310.5|2316.8|2310.8|2317.4|2311.4|2315.9|2309.9|30
1626165900000|2021-07-13 08:45:00|2316.6|2310.6|2317|2311|2317.6|2311.6|2315.8|2309.8|34
1626166200000|2021-07-13 08:50:00|2316.9|2310.9|2316.1|2310.1|2317.5|2311.5|2315.9|2309.9|19
1626166500000|2021-07-13 08:55:00|2317|2311|2316.4|2310.4|2317.4|2311.4|2315.9|2309.9|14
1626166800000|2021-07-13 09:00:00|2316.1|2310.1|2315.9|2309.9|2316.6|2310.6|2315.8|2309.8|18
1626167100000|2021-07-13 09:05:00|2315.6|2309.6|2316.1|2310.1|2316.8|2310.8|2315.6|2309.6|9
1626167400000|2021-07-13 09:10:00|2315.9|2309.9|2315.9|2309.9|2316.9|2310.9|2315.6|2309.6|12
1626167700000|2021-07-13 09:15:00|2315.6|2309.6|2316.4|2310.4|2316.8|2310.8|2315.6|2309.6|14
1626168000000|2021-07-13 09:20:00|2316.1|2310.1|2311.4|2305.4|2316.4|2310.4|2311.4|2305.4|24
1626168300000|2021-07-13 09:25:00|2311.6|2305.6|2312.3|2306.3|2312.5|2306.5|2310.4|2304.4|29
1626168600000|2021-07-13 09:30:00|2312.1|2306.1|2310.1|2304.1|2312.1|2306.1|2308.6|2302.6|40
1626168900000|2021-07-13 09:35:00|2310.4|2304.4|2311.3|2305.3|2311.6|2305.6|2309.6|2303.6|26
1626169200000|2021-07-13 09:40:00|2311.1|2305.1|2307.6|2301.6|2311.1|2305.1|2307.6|2301.6|38
1626169500000|2021-07-13 09:45:00|2307.4|2301.4|2306.9|2300.9|2308.1|2302.1|2305.6|2299.6|29
1626169800000|2021-07-13 09:50:00|2306.8|2300.8|2308|2302|2310.5|2304.5|2306|2300|36
1626170100000|2021-07-13 09:55:00|2308.1|2302.1|2307.6|2301.6|2308.8|2302.8|2305.8|2299.8|30
1626170400000|2021-07-13 10:00:00|2307.8|2301.8|2309.4|2303.4|2310.4|2304.4|2307.8|2301.8|26
1626170700000|2021-07-13 10:05:00|2309.1|2303.1|2309.8|2303.8|2310.1|2304.1|2307.9|2301.9|14
1626171000000|2021-07-13 10:10:00|2309.5|2303.5|2310.5|2304.5|2310.8|2304.8|2308.3|2302.3|25
1626171300000|2021-07-13 10:15:00|2310.4|2304.4|2312.4|2306.4|2312.5|2306.5|2309.9|2303.9|29
1626171600000|2021-07-13 10:20:00|2311.9|2305.9|2310.5|2304.5|2312.4|2306.4|2309.8|2303.8|22
1626171900000|2021-07-13 10:25:00|2310.3|2304.3|2309.8|2303.8|2311.4|2305.4|2309.4|2303.4|21
1626172200000|2021-07-13 10:30:00|2310|2304|2310.5|2304.5|2311.6|2305.6|2309.1|2303.1|30
1626172500000|2021-07-13 10:35:00|2310.8|2304.8|2310.5|2304.5|2311.1|2305.1|2309.5|2303.5|28
1626172800000|2021-07-13 10:40:00|2310.3|2304.3|2308.1|2302.1|2310.3|2304.3|2307.9|2301.9|19
1626173100000|2021-07-13 10:45:00|2307.9|2301.9|2308.3|2302.3|2308.3|2302.3|2306.9|2300.9|12
1626173400000|2021-07-13 10:50:00|2308.4|2302.4|2308.9|2302.9|2309.3|2303.3|2307|2301|38
1626173700000|2021-07-13 10:55:00|2309|2303|2307.4|2301.4|2309.4|2303.4|2307.1|2301.1|31
1626174000000|2021-07-13 11:00:00|2307.1|2301.1|2307.4|2301.4|2307.4|2301.4|2306.6|2300.6|16
1626174300000|2021-07-13 11:05:00|2307.1|2301.1|2307.1|2301.1|2309.4|2303.4|2307.1|2301.1|20
1626174600000|2021-07-13 11:10:00|2307|2301|2307.9|2301.9|2307.9|2301.9|2306.5|2300.5|16
1626174900000|2021-07-13 11:15:00|2308|2302|2306.1|2300.1|2308|2302|2305.9|2299.9|26
1626175200000|2021-07-13 11:20:00|2306.4|2300.4|2305.1|2299.1|2307|2301|2303.4|2297.4|42
1626175500000|2021-07-13 11:25:00|2305|2299|2303.6|2297.6|2305.1|2299.1|2302.4|2296.4|37
1626175800000|2021-07-13 11:30:00|2303.9|2297.9|2304.5|2298.5|2305.1|2299.1|2300.9|2294.9|70
1626176100000|2021-07-13 11:35:00|2304.6|2298.6|2300.3|2294.3|2305.4|2299.4|2299.9|2293.9|59
1626176400000|2021-07-13 11:40:00|2300.4|2294.4|2299.5|2293.5|2301.6|2295.6|2296.6|2290.6|36
1626176700000|2021-07-13 11:45:00|2299.6|2293.6|2307.3|2301.3|2308|2302|2299.6|2293.6|96
1626177000000|2021-07-13 11:50:00|2307|2301|2307.1|2301.1|2307.3|2301.3|2305.4|2299.4|48
1626177300000|2021-07-13 11:55:00|2306.9|2300.9|2309.6|2303.6|2309.9|2303.9|2305.9|2299.9|48
1626177600000|2021-07-13 12:00:00|2309.5|2303.5|2309.9|2303.9|2310.4|2304.4|2306.4|2300.4|40
1626177900000|2021-07-13 12:05:00|2310.1|2304.1|2310.1|2304.1|2311.3|2305.3|2308.9|2302.9|22
1626178200000|2021-07-13 12:10:00|2310|2304|2311.9|2305.9|2311.9|2305.9|2309.1|2303.1|25
1626178500000|2021-07-13 12:15:00|2312|2306|2311.9|2305.9|2312.8|2306.8|2311.4|2305.4|24
1626178800000|2021-07-13 12:20:00|2312.1|2306.1|2314.4|2308.4|2315.1|2309.1|2311.9|2305.9|20
1626179100000|2021-07-13 12:25:00|2314.3|2308.3|2311.1|2305.1|2314.3|2308.3|2311.1|2305.1|22
1626179400000|2021-07-13 12:30:00|2310.1|2304.1|2311.5|2305.5|2311.6|2305.6|2305.9|2299.9|62
1626179700000|2021-07-13 12:35:00|2311.1|2305.1|2310.3|2304.3|2311.4|2305.4|2308.9|2302.9|35
1626180000000|2021-07-13 12:40:00|2310.1|2304.1|2312.6|2306.6|2314.6|2308.6|2309.9|2303.9|67
1626180300000|2021-07-13 12:45:00|2312|2306|2308.3|2302.3|2312.4|2306.4|2308|2302|66
1626180600000|2021-07-13 12:50:00|2308.1|2302.1|2309.8|2303.8|2310.4|2304.4|2307.9|2301.9|53
1626180900000|2021-07-13 12:55:00|2309.6|2303.6|2306.1|2300.1|2310.1|2304.1|2305.4|2299.4|66
1626181200000|2021-07-13 13:00:00|2305.9|2299.9|2305.3|2299.3|2308.1|2302.1|2303.8|2297.8|147
1626181500000|2021-07-13 13:05:00|2304.8|2298.8|2306.5|2300.5|2307|2301|2300.4|2294.4|120
1626181800000|2021-07-13 13:10:00|2306.6|2300.6|2309.3|2303.3|2310.5|2304.5|2305.6|2299.6|68
1626182100000|2021-07-13 13:15:00|2309.1|2303.1|2310|2304|2310.6|2304.6|2308.4|2302.4|24
1626182400000|2021-07-13 13:20:00|2309.9|2303.9|2309.6|2303.6|2309.9|2303.9|2308.3|2302.3|43
1626182700000|2021-07-13 13:25:00|2309.4|2303.4|2306.3|2300.3|2309.4|2303.4|2306.3|2300.3|186
1626183000000|2021-07-13 13:30:00|2306.6|2300.6|2305.4|2299.4|2307.1|2301.1|2305|2299|73
1626183300000|2021-07-13 13:35:00|2305.6|2299.6|2307.1|2301.1|2308.3|2302.3|2305.5|2299.5|41
1626183600000|2021-07-13 13:40:00|2307.6|2301.6|2307.1|2301.1|2309.5|2303.5|2306.4|2300.4|42
1626183900000|2021-07-13 13:45:00|2306.9|2300.9|2311.4|2305.4|2312.4|2306.4|2306.8|2300.8|52
1626184200000|2021-07-13 13:50:00|2312|2306|2311.6|2305.6|2312.6|2306.6|2310.1|2304.1|92
1626184500000|2021-07-13 13:55:00|2311.8|2305.8|2310.3|2304.3|2313.4|2307.4|2309.3|2303.3|82
1626184800000|2021-07-13 14:00:00|2310.1|2304.1|2304.6|2298.6|2310.3|2304.3|2304.3|2298.3|68
1626185100000|2021-07-13 14:05:00|2305|2299|2305|2299|2305.6|2299.6|2304.4|2298.4|31
1626185400000|2021-07-13 14:10:00|2305.1|2299.1|2304.9|2298.9|2306.1|2300.1|2304.9|2298.9|35
1626185700000|2021-07-13 14:15:00|2304.4|2298.4|2301.9|2295.9|2305.4|2299.4|2300.5|2294.5|68
1626186000000|2021-07-13 14:20:00|2302.5|2296.5|2303.4|2297.4|2304.6|2298.6|2301.6|2295.6|54
1626186300000|2021-07-13 14:25:00|2303.1|2297.1|2304|2298|2305.6|2299.6|2302.8|2296.8|92
1626186600000|2021-07-13 14:30:00|2304.1|2298.1|2304.4|2298.4|2308.1|2302.1|2304.1|2298.1|76
1626186900000|2021-07-13 14:35:00|2304.6|2298.6|2305.8|2299.8|2307.4|2301.4|2304.6|2298.6|32
1626187200000|2021-07-13 14:40:00|2306|2300|2308.1|2302.1|2311.1|2305.1|2306|2300|50
1626187500000|2021-07-13 14:45:00|2308.3|2302.3|2309.3|2303.3|2312.4|2306.4|2308.3|2302.3|51
1626187800000|2021-07-13 14:50:00|2309.4|2303.4|2312.3|2306.3|2312.6|2306.6|2309.4|2303.4|46
1626188100000|2021-07-13 14:55:00|2312.4|2306.4|2312.4|2306.4|2315.6|2309.6|2311.6|2305.6|61
1626188400000|2021-07-13 15:00:00|2312.6|2306.6|2310.9|2304.9|2315|2309|2310.9|2304.9|41
1626188700000|2021-07-13 15:05:00|2312.5|2306.5|2316.3|2310.3|2318.6|2312.6|2312.5|2306.5|74
1626189000000|2021-07-13 15:10:00|2316.5|2310.5|2316.5|2310.5|2317.9|2311.9|2313.9|2307.9|52
1626189300000|2021-07-13 15:15:00|2316.4|2310.4|2313.9|2307.9|2319.1|2313.1|2311.3|2305.3|249
1626189600000|2021-07-13 15:20:00|2313.8|2307.8|2314.4|2308.4|2314.6|2308.6|2313.6|2307.6|11
1626189900000|2021-07-13 15:25:00|2314.9|2308.9|2315.6|2309.6|2316.1|2310.1|2314.9|2308.9|22
1626190200000|2021-07-13 15:30:00|2315.4|2309.4|2315.4|2309.4|2316.1|2310.1|2314.3|2308.3|43
1626190500000|2021-07-13 15:35:00|2315.6|2309.6|2315.3|2309.3|2316.1|2310.1|2314.6|2308.6|37
1626190800000|2021-07-13 15:40:00|2315|2309|2314.4|2308.4|2315.6|2309.6|2314.4|2308.4|50
1626191100000|2021-07-13 15:45:00|2314.6|2308.6|2315.1|2309.1|2315.4|2309.4|2314.6|2308.6|15
1626191400000|2021-07-13 15:50:00|2315.4|2309.4|2315.3|2309.3|2315.4|2309.4|2315.1|2309.1|7
1626191700000|2021-07-13 15:55:00|2315.4|2309.4|2314.6|2308.6|2315.4|2309.4|2314.6|2308.6|17
1626192000000|2021-07-13 16:00:00|2314.9|2308.9|2314.6|2308.6|2314.9|2308.9|2313.9|2307.9|9
1626192300000|2021-07-13 16:05:00|2314.9|2308.9|2314.6|2308.6|2314.9|2308.9|2314.6|2308.6|5
1626192600000|2021-07-13 16:10:00|2314.9|2308.9|2314.6|2308.6|2314.9|2308.9|2314.6|2308.6|4
1626193200000|2021-07-13 16:20:00|2314.5|2308.5|2314.8|2308.8|2314.9|2308.9|2314.4|2308.4|6
1626193500000|2021-07-13 16:25:00|2314.5|2308.5|2314.4|2308.4|2314.6|2308.6|2314.1|2308.1|9
1626193800000|2021-07-13 16:30:00|2314.3|2308.3|2312.1|2306.1|2314.3|2308.3|2312|2306|5
1626194400000|2021-07-13 16:40:00|2311.6|2305.6|2312.1|2306.1|2312.6|2306.6|2311.6|2305.6|9
1626194700000|2021-07-13 16:45:00|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|1
1626195000000|2021-07-13 16:50:00|2312.8|2306.8|2312.9|2306.9|2312.9|2306.9|2312.8|2306.8|2
1626195300000|2021-07-13 16:55:00|2312.6|2306.6|2312.9|2306.9|2313.8|2307.8|2312.1|2306.1|12
1626220800000|2021-07-14 00:00:00|2313.1|2307.1|2310.6|2304.6|2313.1|2307.1|2310.6|2304.6|6
1626221100000|2021-07-14 00:05:00|2310.5|2304.5|2311|2305|2311|2305|2310.5|2304.5|3
1626223200000|2021-07-14 00:40:00|2310.8|2304.8|2309.8|2303.8|2310.8|2304.8|2308.9|2302.9|5
1626224400000|2021-07-14 01:00:00|2309.6|2303.6|2307.5|2301.5|2309.6|2303.6|2307.1|2301.1|18
1626224700000|2021-07-14 01:05:00|2307.3|2301.3|2306|2300|2307.8|2301.8|2305.5|2299.5|26
1626225000000|2021-07-14 01:10:00|2307|2301|2307.6|2301.6|2308|2302|2305|2299|45
1626225300000|2021-07-14 01:15:00|2307.4|2301.4|2308.5|2302.5|2309.1|2303.1|2306|2300|35
1626225600000|2021-07-14 01:20:00|2308.4|2302.4|2305.9|2299.9|2308.5|2302.5|2305|2299|11
1626225900000|2021-07-14 01:25:00|2305.8|2299.8|2305.5|2299.5|2305.8|2299.8|2305.5|2299.5|3
1626226500000|2021-07-14 01:35:00|2305.4|2299.4|2304.9|2298.9|2305.4|2299.4|2304.8|2298.8|4
1626226800000|2021-07-14 01:40:00|2304.5|2298.5|2303.5|2297.5|2304.5|2298.5|2302.1|2296.1|18
1626227100000|2021-07-14 01:45:00|2303|2297|2304.5|2298.5|2304.5|2298.5|2303|2297|58
1626227400000|2021-07-14 01:50:00|2304.3|2298.3|2304.4|2298.4|2304.5|2298.5|2304.3|2298.3|35
1626227700000|2021-07-14 01:55:00|2303.5|2297.5|2301.5|2295.5|2304.5|2298.5|2301.5|2295.5|30
1626228000000|2021-07-14 02:00:00|2302.8|2296.8|2301.6|2295.6|2302.8|2296.8|2300.5|2294.5|20
1626228300000|2021-07-14 02:05:00|2301.9|2295.9|2299.6|2293.6|2302.3|2296.3|2299.3|2293.3|46
1626228600000|2021-07-14 02:10:00|2299.8|2293.8|2300|2294|2300.3|2294.3|2299.8|2293.8|10
1626229800000|2021-07-14 02:30:00|2299.6|2293.6|2299.8|2293.8|2299.8|2293.8|2299.6|2293.6|2
1626230100000|2021-07-14 02:35:00|2299.5|2293.5|2299.4|2293.4|2299.5|2293.5|2297.3|2291.3|30
1626230400000|2021-07-14 02:40:00|2299.6|2293.6|2299.1|2293.1|2299.8|2293.8|2299|2293|7
1626230700000|2021-07-14 02:45:00|2299.3|2293.3|2298.1|2292.1|2299.3|2293.3|2296.5|2290.5|19
1626231000000|2021-07-14 02:50:00|2298.3|2292.3|2299.8|2293.8|2300.3|2294.3|2298.3|2292.3|15
1626231300000|2021-07-14 02:55:00|2300.3|2294.3|2301.8|2295.8|2302.4|2296.4|2300.3|2294.3|6
1626231600000|2021-07-14 03:00:00|2302|2296|2304.4|2298.4|2304.4|2298.4|2302|2296|13
1626231900000|2021-07-14 03:05:00|2304.3|2298.3|2303.5|2297.5|2304.5|2298.5|2303.5|2297.5|36
1626232200000|2021-07-14 03:10:00|2303.8|2297.8|2303.4|2297.4|2304.3|2298.3|2303.3|2297.3|20
1626232500000|2021-07-14 03:15:00|2303.3|2297.3|2301.9|2295.9|2305.5|2299.5|2301.9|2295.9|28
1626232800000|2021-07-14 03:20:00|2302.5|2296.5|2302.4|2296.4|2302.9|2296.9|2301.6|2295.6|16
1626233100000|2021-07-14 03:25:00|2303|2297|2298.5|2292.5|2303|2297|2298.1|2292.1|35
1626233400000|2021-07-14 03:30:00|2298.8|2292.8|2299.8|2293.8|2299.8|2293.8|2298.8|2292.8|6
1626233700000|2021-07-14 03:35:00|2300|2294|2298.9|2292.9|2300|2294|2298.9|2292.9|4
1626234000000|2021-07-14 03:40:00|2299.3|2293.3|2299.8|2293.8|2299.8|2293.8|2299.3|2293.3|2
1626234300000|2021-07-14 03:45:00|2300|2294|2300.3|2294.3|2300.3|2294.3|2300|2294|2
1626234600000|2021-07-14 03:50:00|2299.8|2293.8|2300|2294|2300|2294|2299.8|2293.8|2
1626234900000|2021-07-14 03:55:00|2299.8|2293.8|2299.8|2293.8|2300.1|2294.1|2299.8|2293.8|3
1626235200000|2021-07-14 04:00:00|2299.3|2293.3|2299|2293|2299.3|2293.3|2299|2293|4
1626235800000|2021-07-14 04:10:00|2299.4|2293.4|2299.4|2293.4|2299.6|2293.6|2299.4|2293.4|6
1626236400000|2021-07-14 04:20:00|2299|2293|2299.1|2293.1|2299.3|2293.3|2299|2293|3
1626236700000|2021-07-14 04:25:00|2298.8|2292.8|2298.3|2292.3|2298.8|2292.8|2298|2292|4
1626239700000|2021-07-14 05:15:00|2298|2292|2298|2292|2298|2292|2298|2292|1
1626240300000|2021-07-14 05:25:00|2298.3|2292.3|2300.5|2294.5|2300.5|2294.5|2298.3|2292.3|5
1626240600000|2021-07-14 05:30:00|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|2299.8|2293.8|6
1626240900000|2021-07-14 05:35:00|2300.5|2294.5|2296.3|2290.3|2300.5|2294.5|2296.3|2290.3|22
1626241200000|2021-07-14 05:40:00|2296.5|2290.5|2296.5|2290.5|2296.8|2290.8|2296.5|2290.5|4
1626241500000|2021-07-14 05:45:00|2296.3|2290.3|2295.3|2289.3|2296.5|2290.5|2295|2289|7
1626241800000|2021-07-14 05:50:00|2295.8|2289.8|2298.3|2292.3|2298.5|2292.5|2295.8|2289.8|8
1626242100000|2021-07-14 05:55:00|2297.6|2291.6|2296|2290|2297.6|2291.6|2295.5|2289.5|6
1626242400000|2021-07-14 06:00:00|2296.3|2290.3|2296.5|2290.5|2298.5|2292.5|2296|2290|14
1626242700000|2021-07-14 06:05:00|2296.6|2290.6|2295.3|2289.3|2297.8|2291.8|2294.8|2288.8|12
1626243000000|2021-07-14 06:10:00|2295.5|2289.5|2295|2289|2295.5|2289.5|2294.5|2288.5|8
1626243300000|2021-07-14 06:15:00|2294.9|2288.9|2293.1|2287.1|2294.9|2288.9|2292.9|2286.9|19
1626243600000|2021-07-14 06:20:00|2293.3|2287.3|2293.5|2287.5|2294.8|2288.8|2292.4|2286.4|11
1626243900000|2021-07-14 06:25:00|2293.8|2287.8|2293.1|2287.1|2294.8|2288.8|2293.1|2287.1|14
1626244200000|2021-07-14 06:30:00|2293|2287|2293.4|2287.4|2293.6|2287.6|2291.4|2285.4|17
1626244500000|2021-07-14 06:35:00|2293.5|2287.5|2294.9|2288.9|2295|2289|2292.8|2286.8|19
1626244800000|2021-07-14 06:40:00|2295|2289|2297|2291|2297|2291|2295|2289|5
1626245100000|2021-07-14 06:45:00|2297.1|2291.1|2301|2295|2302.1|2296.1|2295.5|2289.5|69
1626245400000|2021-07-14 06:50:00|2300.5|2294.5|2299.9|2293.9|2302.3|2296.3|2298|2292|48
1626245700000|2021-07-14 06:55:00|2299.6|2293.6|2299.6|2293.6|2302.3|2296.3|2299.4|2293.4|47
1626246000000|2021-07-14 07:00:00|2299.1|2293.1|2294.6|2288.6|2299.8|2293.8|2294.1|2288.1|46
1626246300000|2021-07-14 07:05:00|2294.9|2288.9|2297.6|2291.6|2297.6|2291.6|2294.8|2288.8|28
1626246600000|2021-07-14 07:10:00|2297.8|2291.8|2299.8|2293.8|2300.1|2294.1|2296.3|2290.3|29
1626246900000|2021-07-14 07:15:00|2299.6|2293.6|2299.6|2293.6|2300.6|2294.6|2299.1|2293.1|19
1626247200000|2021-07-14 07:20:00|2299.4|2293.4|2300.5|2294.5|2300.5|2294.5|2299.4|2293.4|8
1626247500000|2021-07-14 07:25:00|2300.4|2294.4|2300.4|2294.4|2300.4|2294.4|2297.9|2291.9|21
1626247800000|2021-07-14 07:30:00|2300.6|2294.6|2300.4|2294.4|2301.1|2295.1|2298.9|2292.9|15
1626248100000|2021-07-14 07:35:00|2300.6|2294.6|2302.6|2296.6|2302.6|2296.6|2300.6|2294.6|24
1626248400000|2021-07-14 07:40:00|2302.8|2296.8|2301.6|2295.6|2304|2298|2301.6|2295.6|17
1626248700000|2021-07-14 07:45:00|2301.9|2295.9|2300.9|2294.9|2301.9|2295.9|2300.4|2294.4|14
1626249000000|2021-07-14 07:50:00|2300.6|2294.6|2298.6|2292.6|2300.6|2294.6|2298|2292|21
1626249300000|2021-07-14 07:55:00|2298.9|2292.9|2299.6|2293.6|2300.1|2294.1|2298.4|2292.4|22
1626249600000|2021-07-14 08:00:00|2299.4|2293.4|2298.9|2292.9|2300.6|2294.6|2298.8|2292.8|15
1626249900000|2021-07-14 08:05:00|2298.4|2292.4|2299.4|2293.4|2299.9|2293.9|2297.9|2291.9|22
1626250200000|2021-07-14 08:10:00|2298.9|2292.9|2298.5|2292.5|2299.6|2293.6|2297.3|2291.3|36
1626250500000|2021-07-14 08:15:00|2298.3|2292.3|2299.4|2293.4|2300.3|2294.3|2298.3|2292.3|26
1626250800000|2021-07-14 08:20:00|2299.8|2293.8|2299.4|2293.4|2299.9|2293.9|2298|2292|20
1626251100000|2021-07-14 08:25:00|2298.9|2292.9|2300|2294|2300.4|2294.4|2298.3|2292.3|22
1626251400000|2021-07-14 08:30:00|2300.1|2294.1|2299.9|2293.9|2300.3|2294.3|2299.6|2293.6|12
1626251700000|2021-07-14 08:35:00|2299.6|2293.6|2299.4|2293.4|2300|2294|2298.4|2292.4|25
1626252000000|2021-07-14 08:40:00|2299.6|2293.6|2297.4|2291.4|2299.6|2293.6|2297.4|2291.4|16
1626252300000|2021-07-14 08:45:00|2298.1|2292.1|2294.9|2288.9|2298.6|2292.6|2294.6|2288.6|28
1626252600000|2021-07-14 08:50:00|2294.6|2288.6|2293.8|2287.8|2294.9|2288.9|2293.6|2287.6|19
1626252900000|2021-07-14 08:55:00|2294.1|2288.1|2294.1|2288.1|2294.6|2288.6|2293.5|2287.5|17
1626253200000|2021-07-14 09:00:00|2293.9|2287.9|2294.8|2288.8|2295.3|2289.3|2293.9|2287.9|14
1626253500000|2021-07-14 09:05:00|2294.9|2288.9|2294.1|2288.1|2294.9|2288.9|2293.6|2287.6|26
1626253800000|2021-07-14 09:10:00|2294.4|2288.4|2294|2288|2294.4|2288.4|2293.9|2287.9|19
1626254100000|2021-07-14 09:15:00|2294.3|2288.3|2294|2288|2294.3|2288.3|2293.5|2287.5|13
1626254400000|2021-07-14 09:20:00|2294.1|2288.1|2294.1|2288.1|2294.5|2288.5|2294.1|2288.1|11
1626254700000|2021-07-14 09:25:00|2294.4|2288.4|2294.3|2288.3|2294.8|2288.8|2293.8|2287.8|27
1626255000000|2021-07-14 09:30:00|2294.4|2288.4|2294|2288|2294.5|2288.5|2293.8|2287.8|25
1626255300000|2021-07-14 09:35:00|2294.1|2288.1|2294.3|2288.3|2294.4|2288.4|2293.9|2287.9|10
1626255600000|2021-07-14 09:40:00|2294.4|2288.4|2294.5|2288.5|2294.8|2288.8|2294.4|2288.4|7
1626255900000|2021-07-14 09:45:00|2294.4|2288.4|2294.4|2288.4|2294.6|2288.6|2294.4|2288.4|4
1626256200000|2021-07-14 09:50:00|2294.3|2288.3|2294.5|2288.5|2294.6|2288.6|2294.3|2288.3|6
1626256500000|2021-07-14 09:55:00|2294.4|2288.4|2294.9|2288.9|2295|2289|2294.4|2288.4|7
1626256800000|2021-07-14 10:00:00|2294.8|2288.8|2295|2289|2295|2289|2294.4|2288.4|9
1626257100000|2021-07-14 10:05:00|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|2294.5|2288.5|5
1626257400000|2021-07-14 10:10:00|2294.4|2288.4|2295.4|2289.4|2295.5|2289.5|2294.4|2288.4|10
1626257700000|2021-07-14 10:15:00|2295.5|2289.5|2295.4|2289.4|2295.5|2289.5|2295|2289|5
1626258000000|2021-07-14 10:20:00|2295.3|2289.3|2295|2289|2297.9|2291.9|2295|2289|21
1626258300000|2021-07-14 10:25:00|2294.9|2288.9|2296.4|2290.4|2296.4|2290.4|2294.9|2288.9|6
1626258600000|2021-07-14 10:30:00|2296.1|2290.1|2298.9|2292.9|2299.5|2293.5|2296.1|2290.1|18
1626258900000|2021-07-14 10:35:00|2298.6|2292.6|2297.6|2291.6|2298.9|2292.9|2297.5|2291.5|21
1626259200000|2021-07-14 10:40:00|2297.5|2291.5|2297.1|2291.1|2297.5|2291.5|2296.6|2290.6|4
1626259500000|2021-07-14 10:45:00|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|2295.9|2289.9|13
1626259800000|2021-07-14 10:50:00|2297.4|2291.4|2296.6|2290.6|2297.4|2291.4|2296.6|2290.6|13
1626260100000|2021-07-14 10:55:00|2296.4|2290.4|2294.9|2288.9|2296.6|2290.6|2294.4|2288.4|19
1626260400000|2021-07-14 11:00:00|2294.8|2288.8|2295.3|2289.3|2295.3|2289.3|2294.1|2288.1|25
1626260700000|2021-07-14 11:05:00|2295.4|2289.4|2295.1|2289.1|2296.1|2290.1|2294.5|2288.5|21
1626261000000|2021-07-14 11:10:00|2295|2289|2295|2289|2295.4|2289.4|2294.5|2288.5|12
1626261300000|2021-07-14 11:15:00|2295.3|2289.3|2296.5|2290.5|2296.5|2290.5|2295.3|2289.3|11
1626261600000|2021-07-14 11:20:00|2297.1|2291.1|2297|2291|2297.3|2291.3|2295.8|2289.8|14
1626261900000|2021-07-14 11:25:00|2296.9|2290.9|2296.3|2290.3|2296.9|2290.9|2295.8|2289.8|23
1626262200000|2021-07-14 11:30:00|2296.1|2290.1|2299.6|2293.6|2299.6|2293.6|2295.9|2289.9|34
1626262500000|2021-07-14 11:35:00|2299.8|2293.8|2299|2293|2300.6|2294.6|2298.9|2292.9|27
1626262800000|2021-07-14 11:40:00|2299.1|2293.1|2302.4|2296.4|2302.6|2296.6|2297.9|2291.9|21
1626263100000|2021-07-14 11:45:00|2302.6|2296.6|2304.1|2298.1|2306.4|2300.4|2302.6|2296.6|76
1626263400000|2021-07-14 11:50:00|2303.9|2297.9|2305.5|2299.5|2306.4|2300.4|2303.1|2297.1|45
1626263700000|2021-07-14 11:55:00|2305.3|2299.3|2305.1|2299.1|2305.3|2299.3|2303.1|2297.1|13
1626264000000|2021-07-14 12:00:00|2305.4|2299.4|2309.6|2303.6|2309.8|2303.8|2303.9|2297.9|26
1626264300000|2021-07-14 12:05:00|2309.9|2303.9|2310.8|2304.8|2311|2305|2309.1|2303.1|23
1626264600000|2021-07-14 12:10:00|2310.4|2304.4|2310.9|2304.9|2311.5|2305.5|2310.3|2304.3|25
1626264900000|2021-07-14 12:15:00|2310.8|2304.8|2310.4|2304.4|2311.3|2305.3|2310.3|2304.3|24
1626265200000|2021-07-14 12:20:00|2310.6|2304.6|2310.6|2304.6|2311|2305|2310.4|2304.4|36
1626265500000|2021-07-14 12:25:00|2310.5|2304.5|2309.9|2303.9|2310.5|2304.5|2309.9|2303.9|9
1626265800000|2021-07-14 12:30:00|2310.1|2304.1|2311.5|2305.5|2312.1|2306.1|2309.9|2303.9|57
1626266100000|2021-07-14 12:35:00|2311.8|2305.8|2310|2304|2312|2306|2309.8|2303.8|51
1626266400000|2021-07-14 12:40:00|2310.3|2304.3|2310|2304|2311.4|2305.4|2310|2304|32
1626266700000|2021-07-14 12:45:00|2310.1|2304.1|2309.6|2303.6|2311.4|2305.4|2309.6|2303.6|22
1626267000000|2021-07-14 12:50:00|2309.5|2303.5|2309.1|2303.1|2309.9|2303.9|2308.6|2302.6|30
1626267300000|2021-07-14 12:55:00|2309.3|2303.3|2308.9|2302.9|2310.4|2304.4|2308.3|2302.3|29
1626267600000|2021-07-14 13:00:00|2309.1|2303.1|2308.8|2302.8|2311.9|2305.9|2306.1|2300.1|199
1626267900000|2021-07-14 13:05:00|2308.4|2302.4|2306.5|2300.5|2310.4|2304.4|2306.3|2300.3|134
1626268200000|2021-07-14 13:10:00|2306.6|2300.6|2310.9|2304.9|2311.1|2305.1|2306.3|2300.3|77
1626268500000|2021-07-14 13:15:00|2311|2305|2315.1|2309.1|2315.4|2309.4|2310.9|2304.9|49
1626268800000|2021-07-14 13:20:00|2315.3|2309.3|2314|2308|2315.9|2309.9|2313.3|2307.3|39
1626269100000|2021-07-14 13:25:00|2314.3|2308.3|2314.6|2308.6|2314.9|2308.9|2313.1|2307.1|39
1626269400000|2021-07-14 13:30:00|2314.4|2308.4|2313.1|2307.1|2314.6|2308.6|2312.4|2306.4|44
1626269700000|2021-07-14 13:35:00|2313.4|2307.4|2314.3|2308.3|2314.9|2308.9|2312.4|2306.4|26
1626270000000|2021-07-14 13:40:00|2314.5|2308.5|2314.4|2308.4|2314.5|2308.5|2312.3|2306.3|37
1626270300000|2021-07-14 13:45:00|2314.5|2308.5|2310.5|2304.5|2314.5|2308.5|2310.5|2304.5|28
1626270600000|2021-07-14 13:50:00|2310.8|2304.8|2309.5|2303.5|2311.4|2305.4|2308.8|2302.8|37
1626270900000|2021-07-14 13:55:00|2309.4|2303.4|2305.8|2299.8|2309.4|2303.4|2305.4|2299.4|26
1626271200000|2021-07-14 14:00:00|2305.1|2299.1|2304.1|2298.1|2306.3|2300.3|2303.6|2297.6|40
1626271500000|2021-07-14 14:05:00|2303.4|2297.4|2308.6|2302.6|2309.6|2303.6|2303.4|2297.4|42
1626271800000|2021-07-14 14:10:00|2309.4|2303.4|2310.6|2304.6|2311.4|2305.4|2308.6|2302.6|44
1626272100000|2021-07-14 14:15:00|2311.4|2305.4|2310.6|2304.6|2312.3|2306.3|2310.6|2304.6|17
1626272400000|2021-07-14 14:20:00|2310.4|2304.4|2309|2303|2310.4|2304.4|2308.1|2302.1|20
1626272700000|2021-07-14 14:25:00|2309.1|2303.1|2310.4|2304.4|2310.4|2304.4|2308.4|2302.4|40
1626273000000|2021-07-14 14:30:00|2310.1|2304.1|2308.9|2302.9|2310.1|2304.1|2308.1|2302.1|36
1626273300000|2021-07-14 14:35:00|2309.1|2303.1|2308.3|2302.3|2310|2304|2307.6|2301.6|33
1626273600000|2021-07-14 14:40:00|2308.5|2302.5|2306.6|2300.6|2308.5|2302.5|2306.6|2300.6|22
1626273900000|2021-07-14 14:45:00|2307.3|2301.3|2306.5|2300.5|2308.3|2302.3|2305.4|2299.4|22
1626274200000|2021-07-14 14:50:00|2306.9|2300.9|2308.5|2302.5|2308.8|2302.8|2306.6|2300.6|27
1626274500000|2021-07-14 14:55:00|2308.4|2302.4|2306.4|2300.4|2308.4|2302.4|2304.9|2298.9|36
1626274800000|2021-07-14 15:00:00|2306.9|2300.9|2305.1|2299.1|2307.1|2301.1|2301.9|2295.9|42
1626275100000|2021-07-14 15:05:00|2304|2298|2296.1|2290.1|2304|2298|2296.1|2290.1|44
1626275400000|2021-07-14 15:10:00|2296.4|2290.4|2296.1|2290.1|2300.3|2294.3|2295.4|2289.4|72
1626275700000|2021-07-14 15:15:00|2296.3|2290.3|2305.6|2299.6|2308.1|2302.1|2296.1|2290.1|189
1626276000000|2021-07-14 15:20:00|2308.6|2302.6|2300.9|2294.9|2308.6|2302.6|2300.4|2294.4|27
1626276300000|2021-07-14 15:25:00|2300.1|2294.1|2304.9|2298.9|2304.9|2298.9|2299.6|2293.6|20
1626276600000|2021-07-14 15:30:00|2304.6|2298.6|2301.8|2295.8|2306.1|2300.1|2300.5|2294.5|26
1626276900000|2021-07-14 15:35:00|2301.6|2295.6|2299.9|2293.9|2301.9|2295.9|2298.9|2292.9|30
1626277200000|2021-07-14 15:40:00|2299.8|2293.8|2297|2291|2299.9|2293.9|2297|2291|37
1626277500000|2021-07-14 15:45:00|2296.9|2290.9|2299|2293|2299.9|2293.9|2296.6|2290.6|28
1626277800000|2021-07-14 15:50:00|2298.9|2292.9|2298.4|2292.4|2298.9|2292.9|2295.6|2289.6|32
1626278100000|2021-07-14 15:55:00|2298.6|2292.6|2297.8|2291.8|2300.4|2294.4|2297.4|2291.4|15
1626278400000|2021-07-14 16:00:00|2297.6|2291.6|2296.9|2290.9|2297.8|2291.8|2296.5|2290.5|14
1626278700000|2021-07-14 16:05:00|2296.8|2290.8|2296.9|2290.9|2297|2291|2296|2290|12
1626279000000|2021-07-14 16:10:00|2296.6|2290.6|2295.6|2289.6|2296.6|2290.6|2295.6|2289.6|4
1626279600000|2021-07-14 16:20:00|2295.5|2289.5|2296.4|2290.4|2296.4|2290.4|2294.8|2288.8|11
1626280200000|2021-07-14 16:30:00|2295.4|2289.4|2294.9|2288.9|2295.4|2289.4|2294.9|2288.9|4
1626280500000|2021-07-14 16:35:00|2295|2289|2298.1|2292.1|2298.1|2292.1|2295|2289|10
1626280800000|2021-07-14 16:40:00|2299.4|2293.4|2298.4|2292.4|2299.9|2293.9|2298.4|2292.4|7
1626281100000|2021-07-14 16:45:00|2297.9|2291.9|2297.9|2291.9|2297.9|2291.9|2296.4|2290.4|16
1626281400000|2021-07-14 16:50:00|2298|2292|2298.9|2292.9|2298.9|2292.9|2298|2292|4
1626281700000|2021-07-14 16:55:00|2299.1|2293.1|2298.5|2292.5|2299.1|2293.1|2298.5|2292.5|7
1626307200000|2021-07-15 00:00:00|2299.3|2293.3|2299|2293|2299.3|2293.3|2299|2293|2
1626307800000|2021-07-15 00:10:00|2299.5|2293.5|2299.3|2293.3|2299.5|2293.5|2299.1|2293.1|5
1626309600000|2021-07-15 00:40:00|2298.8|2292.8|2300.4|2294.4|2300.6|2294.6|2298.8|2292.8|10
1626309900000|2021-07-15 00:45:00|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|1
1626310800000|2021-07-15 01:00:00|2298.6|2292.6|2302.4|2296.4|2302.6|2296.6|2296.3|2290.3|51
1626311100000|2021-07-15 01:05:00|2302|2296|2307.5|2301.5|2307.5|2301.5|2300|2294|81
1626311400000|2021-07-15 01:10:00|2308.1|2302.1|2310.8|2304.8|2311|2305|2306.6|2300.6|85
1626311700000|2021-07-15 01:15:00|2310.4|2304.4|2315|2309|2315|2309|2310.4|2304.4|77
1626312000000|2021-07-15 01:20:00|2314.1|2308.1|2318.9|2312.9|2320.1|2314.1|2313.9|2307.9|128
1626312300000|2021-07-15 01:25:00|2318.5|2312.5|2318|2312|2318.6|2312.6|2316.6|2310.6|18
1626312600000|2021-07-15 01:30:00|2318.4|2312.4|2319.6|2313.6|2322.4|2316.4|2318.4|2312.4|69
1626312900000|2021-07-15 01:35:00|2319.5|2313.5|2319.4|2313.4|2320.5|2314.5|2319.4|2313.4|12
1626313200000|2021-07-15 01:40:00|2319.6|2313.6|2319.9|2313.9|2320.5|2314.5|2319|2313|14
1626313500000|2021-07-15 01:45:00|2319.6|2313.6|2319.9|2313.9|2320.8|2314.8|2319.6|2313.6|19
1626313800000|2021-07-15 01:50:00|2319.6|2313.6|2318.8|2312.8|2319.6|2313.6|2317.6|2311.6|9
1626314100000|2021-07-15 01:55:00|2319|2313|2319.1|2313.1|2319.1|2313.1|2318.8|2312.8|6
1626314400000|2021-07-15 02:00:00|2319.4|2313.4|2321.9|2315.9|2321.9|2315.9|2319.4|2313.4|19
1626314700000|2021-07-15 02:05:00|2322.6|2316.6|2321.8|2315.8|2322.6|2316.6|2321.8|2315.8|3
1626315000000|2021-07-15 02:10:00|2321.9|2315.9|2321.1|2315.1|2322.1|2316.1|2321.1|2315.1|6
1626315300000|2021-07-15 02:15:00|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|1
1626315600000|2021-07-15 02:20:00|2321.6|2315.6|2321.1|2315.1|2321.6|2315.6|2321.1|2315.1|3
1626316200000|2021-07-15 02:30:00|2321.4|2315.4|2320.1|2314.1|2323.3|2317.3|2319.6|2313.6|33
1626316500000|2021-07-15 02:35:00|2319.9|2313.9|2320.6|2314.6|2321.6|2315.6|2319.9|2313.9|12
1626316800000|2021-07-15 02:40:00|2320.8|2314.8|2320.6|2314.6|2321.1|2315.1|2320.6|2314.6|5
1626317100000|2021-07-15 02:45:00|2320.9|2314.9|2320.6|2314.6|2321.1|2315.1|2320.6|2314.6|10
1626317400000|2021-07-15 02:50:00|2320.9|2314.9|2320.6|2314.6|2320.9|2314.9|2320.6|2314.6|4
1626317700000|2021-07-15 02:55:00|2320.9|2314.9|2320.9|2314.9|2321.1|2315.1|2320.9|2314.9|7
1626318000000|2021-07-15 03:00:00|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|1
1626318300000|2021-07-15 03:05:00|2321.4|2315.4|2319.8|2313.8|2321.4|2315.4|2319.1|2313.1|7
1626318600000|2021-07-15 03:10:00|2319.6|2313.6|2319.4|2313.4|2319.6|2313.6|2319.4|2313.4|2
1626318900000|2021-07-15 03:15:00|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.4|2313.4|3
1626319200000|2021-07-15 03:20:00|2319.6|2313.6|2318.6|2312.6|2319.6|2313.6|2318.6|2312.6|9
1626319500000|2021-07-15 03:25:00|2318.8|2312.8|2313.6|2307.6|2318.8|2312.8|2313.6|2307.6|21
1626319800000|2021-07-15 03:30:00|2313.8|2307.8|2311.3|2305.3|2314|2308|2311.3|2305.3|11
1626320100000|2021-07-15 03:35:00|2311.5|2305.5|2313.8|2307.8|2313.8|2307.8|2311.5|2305.5|4
1626320400000|2021-07-15 03:40:00|2313.9|2307.9|2314.1|2308.1|2314.1|2308.1|2313.9|2307.9|2
1626320700000|2021-07-15 03:45:00|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|1
1626321900000|2021-07-15 04:05:00|2314.1|2308.1|2314.4|2308.4|2314.5|2308.5|2313.9|2307.9|5
1626322200000|2021-07-15 04:10:00|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|1
1626322500000|2021-07-15 04:15:00|2314.4|2308.4|2314.5|2308.5|2314.5|2308.5|2314.4|2308.4|2
1626322800000|2021-07-15 04:20:00|2315|2309|2314.6|2308.6|2315.5|2309.5|2314.4|2308.4|13
1626323100000|2021-07-15 04:25:00|2314.9|2308.9|2315.3|2309.3|2315.3|2309.3|2314.9|2308.9|3
1626323400000|2021-07-15 04:30:00|2314.9|2308.9|2314.6|2308.6|2314.9|2308.9|2314.6|2308.6|2
1626324000000|2021-07-15 04:40:00|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|1
1626325500000|2021-07-15 05:05:00|2315.1|2309.1|2315.5|2309.5|2315.5|2309.5|2315.1|2309.1|3
1626326400000|2021-07-15 05:20:00|2316.9|2310.9|2319.1|2313.1|2319.1|2313.1|2316.3|2310.3|9
1626327000000|2021-07-15 05:30:00|2319.4|2313.4|2318.8|2312.8|2322|2316|2318.8|2312.8|87
1626327300000|2021-07-15 05:35:00|2318.9|2312.9|2321.6|2315.6|2322.5|2316.5|2318.9|2312.9|35
1626327600000|2021-07-15 05:40:00|2321.3|2315.3|2322.3|2316.3|2323|2317|2321.3|2315.3|15
1626327900000|2021-07-15 05:45:00|2322.4|2316.4|2321.6|2315.6|2323.1|2317.1|2320.6|2314.6|33
1626328200000|2021-07-15 05:50:00|2321.8|2315.8|2324.1|2318.1|2325.5|2319.5|2321.8|2315.8|20
1626328500000|2021-07-15 05:55:00|2324.4|2318.4|2324.6|2318.6|2324.6|2318.6|2324.1|2318.1|23
1626328800000|2021-07-15 06:00:00|2324.9|2318.9|2325|2319|2325.6|2319.6|2324.6|2318.6|11
1626329100000|2021-07-15 06:05:00|2324.6|2318.6|2325|2319|2325|2319|2324.3|2318.3|5
1626329400000|2021-07-15 06:10:00|2324.9|2318.9|2324.5|2318.5|2325.6|2319.6|2324.1|2318.1|16
1626329700000|2021-07-15 06:15:00|2324.6|2318.6|2322.5|2316.5|2324.6|2318.6|2322.5|2316.5|12
1626330000000|2021-07-15 06:20:00|2322.8|2316.8|2320.6|2314.6|2322.8|2316.8|2319.6|2313.6|18
1626330300000|2021-07-15 06:25:00|2320.9|2314.9|2323.6|2317.6|2323.8|2317.8|2320.9|2314.9|20
1626330600000|2021-07-15 06:30:00|2323.8|2317.8|2324.6|2318.6|2324.9|2318.9|2323.8|2317.8|7
1626330900000|2021-07-15 06:35:00|2325|2319|2324|2318|2325|2319|2323.8|2317.8|7
1626331200000|2021-07-15 06:40:00|2324.8|2318.8|2323.4|2317.4|2324.9|2318.9|2322.9|2316.9|11
1626331500000|2021-07-15 06:45:00|2322.3|2316.3|2321.8|2315.8|2322.3|2316.3|2321.4|2315.4|14
1626331800000|2021-07-15 06:50:00|2321.1|2315.1|2321.8|2315.8|2321.8|2315.8|2321.1|2315.1|2
1626332100000|2021-07-15 06:55:00|2321.9|2315.9|2321.3|2315.3|2323.1|2317.1|2321.3|2315.3|24
1626332400000|2021-07-15 07:00:00|2320.9|2314.9|2322.6|2316.6|2322.6|2316.6|2319.8|2313.8|33
1626332700000|2021-07-15 07:05:00|2322.8|2316.8|2323.5|2317.5|2323.9|2317.9|2322.8|2316.8|10
1626333000000|2021-07-15 07:10:00|2323.4|2317.4|2324|2318|2324|2318|2323|2317|9
1626333300000|2021-07-15 07:15:00|2324.1|2318.1|2323.1|2317.1|2326.1|2320.1|2323.1|2317.1|18
1626333600000|2021-07-15 07:20:00|2323.3|2317.3|2319.9|2313.9|2323.8|2317.8|2319.9|2313.9|28
1626333900000|2021-07-15 07:25:00|2319.6|2313.6|2316.9|2310.9|2319.6|2313.6|2316.3|2310.3|44
1626334200000|2021-07-15 07:30:00|2316.8|2310.8|2312.6|2306.6|2316.8|2310.8|2311.9|2305.9|38
1626334500000|2021-07-15 07:35:00|2312.4|2306.4|2313.4|2307.4|2314.1|2308.1|2312.4|2306.4|23
1626334800000|2021-07-15 07:40:00|2312.8|2306.8|2311.8|2305.8|2312.8|2306.8|2311.8|2305.8|5
1626335100000|2021-07-15 07:45:00|2311.9|2305.9|2310.4|2304.4|2311.9|2305.9|2310.4|2304.4|8
1626335400000|2021-07-15 07:50:00|2310.1|2304.1|2307.1|2301.1|2310.1|2304.1|2307.1|2301.1|16
1626335700000|2021-07-15 07:55:00|2307.3|2301.3|2308.5|2302.5|2308.8|2302.8|2307.3|2301.3|10
1626336000000|2021-07-15 08:00:00|2308.3|2302.3|2309.5|2303.5|2309.9|2303.9|2308.3|2302.3|21
1626336300000|2021-07-15 08:05:00|2309.8|2303.8|2310.8|2304.8|2311.3|2305.3|2309.3|2303.3|22
1626336600000|2021-07-15 08:10:00|2311.1|2305.1|2309.9|2303.9|2312.8|2306.8|2309.5|2303.5|24
1626336900000|2021-07-15 08:15:00|2310|2304|2309.9|2303.9|2310.1|2304.1|2309.9|2303.9|10
1626337200000|2021-07-15 08:20:00|2309.6|2303.6|2314|2308|2314.1|2308.1|2308.8|2302.8|28
1626337500000|2021-07-15 08:25:00|2313.9|2307.9|2311.3|2305.3|2314.3|2308.3|2310.9|2304.9|17
1626337800000|2021-07-15 08:30:00|2311|2305|2311|2305|2311.5|2305.5|2310.4|2304.4|13
1626338100000|2021-07-15 08:35:00|2310.8|2304.8|2311.5|2305.5|2311.5|2305.5|2309.8|2303.8|15
1626338400000|2021-07-15 08:40:00|2311.4|2305.4|2311.3|2305.3|2311.5|2305.5|2310.5|2304.5|21
1626338700000|2021-07-15 08:45:00|2311.6|2305.6|2312|2306|2312.3|2306.3|2310.6|2304.6|29
1626339000000|2021-07-15 08:50:00|2311.9|2305.9|2311.3|2305.3|2312.1|2306.1|2311|2305|21
1626339300000|2021-07-15 08:55:00|2311|2305|2309.1|2303.1|2311|2305|2308.8|2302.8|36
1626339600000|2021-07-15 09:00:00|2308.9|2302.9|2310.1|2304.1|2310.8|2304.8|2308.4|2302.4|31
1626339900000|2021-07-15 09:05:00|2310.3|2304.3|2309.4|2303.4|2310.5|2304.5|2309.4|2303.4|26
1626340200000|2021-07-15 09:10:00|2309.1|2303.1|2309.5|2303.5|2310.4|2304.4|2308.6|2302.6|24
1626340500000|2021-07-15 09:15:00|2309.3|2303.3|2308.8|2302.8|2309.6|2303.6|2308.8|2302.8|17
1626340800000|2021-07-15 09:20:00|2309|2303|2307.1|2301.1|2310.5|2304.5|2307|2301|22
1626341100000|2021-07-15 09:25:00|2307|2301|2307.8|2301.8|2308.3|2302.3|2305.5|2299.5|28
1626341400000|2021-07-15 09:30:00|2307.5|2301.5|2307|2301|2308|2302|2307|2301|21
1626341700000|2021-07-15 09:35:00|2307.1|2301.1|2307.5|2301.5|2308|2302|2307|2301|19
1626342000000|2021-07-15 09:40:00|2307.6|2301.6|2308.9|2302.9|2309.1|2303.1|2306.9|2300.9|21
1626342300000|2021-07-15 09:45:00|2308.6|2302.6|2309.4|2303.4|2309.6|2303.6|2308.4|2302.4|27
1626342600000|2021-07-15 09:50:00|2309.3|2303.3|2310.4|2304.4|2310.6|2304.6|2308.8|2302.8|21
1626342900000|2021-07-15 09:55:00|2310.6|2304.6|2310|2304|2311.4|2305.4|2309.9|2303.9|14
1626343200000|2021-07-15 10:00:00|2310.3|2304.3|2309.5|2303.5|2310.3|2304.3|2309.3|2303.3|19
1626343500000|2021-07-15 10:05:00|2309.8|2303.8|2309.6|2303.6|2309.9|2303.9|2308.1|2302.1|24
1626343800000|2021-07-15 10:10:00|2309.5|2303.5|2308.8|2302.8|2309.5|2303.5|2308.4|2302.4|14
1626344100000|2021-07-15 10:15:00|2308.3|2302.3|2307|2301|2308.8|2302.8|2307|2301|18
1626344400000|2021-07-15 10:20:00|2306.8|2300.8|2307.4|2301.4|2307.8|2301.8|2306|2300|15
1626344700000|2021-07-15 10:25:00|2307.3|2301.3|2307.4|2301.4|2308|2302|2307.3|2301.3|7
1626345000000|2021-07-15 10:30:00|2307.1|2301.1|2306.8|2300.8|2307.4|2301.4|2305.8|2299.8|15
1626345300000|2021-07-15 10:35:00|2307|2301|2307.6|2301.6|2308.1|2302.1|2306.9|2300.9|15
1626345600000|2021-07-15 10:40:00|2307.4|2301.4|2308.8|2302.8|2308.8|2302.8|2307.3|2301.3|17
1626345900000|2021-07-15 10:45:00|2309|2303|2308.9|2302.9|2309.8|2303.8|2308.8|2302.8|15
1626346200000|2021-07-15 10:50:00|2308.8|2302.8|2308.8|2302.8|2309.4|2303.4|2308.8|2302.8|30
1626346500000|2021-07-15 10:55:00|2309|2303|2307.6|2301.6|2309.3|2303.3|2307.6|2301.6|26
1626346800000|2021-07-15 11:00:00|2307.4|2301.4|2307.1|2301.1|2307.9|2301.9|2305|2299|38
1626347100000|2021-07-15 11:05:00|2307.3|2301.3|2307.9|2301.9|2308.1|2302.1|2305|2299|44
1626347400000|2021-07-15 11:10:00|2307.6|2301.6|2306.8|2300.8|2307.6|2301.6|2306.8|2300.8|22
1626347700000|2021-07-15 11:15:00|2306.5|2300.5|2307.8|2301.8|2308|2302|2305.1|2299.1|33
1626348000000|2021-07-15 11:20:00|2307.6|2301.6|2307.4|2301.4|2307.6|2301.6|2305.1|2299.1|39
1626348300000|2021-07-15 11:25:00|2307.6|2301.6|2306.6|2300.6|2307.9|2301.9|2306|2300|35
1626348600000|2021-07-15 11:30:00|2306.8|2300.8|2313.3|2307.3|2313.6|2307.6|2306.5|2300.5|66
1626348900000|2021-07-15 11:35:00|2313|2307|2315.9|2309.9|2317.9|2311.9|2312.4|2306.4|51
1626349200000|2021-07-15 11:40:00|2316.3|2310.3|2312.9|2306.9|2316.5|2310.5|2312.1|2306.1|30
1626349500000|2021-07-15 11:45:00|2312.6|2306.6|2317.9|2311.9|2318|2312|2312.6|2306.6|76
1626349800000|2021-07-15 11:50:00|2317.8|2311.8|2315.6|2309.6|2317.8|2311.8|2314.3|2308.3|74
1626350100000|2021-07-15 11:55:00|2315.9|2309.9|2317.6|2311.6|2318.3|2312.3|2315.8|2309.8|32
1626350400000|2021-07-15 12:00:00|2317.9|2311.9|2317.3|2311.3|2318.3|2312.3|2317.1|2311.1|20
1626350700000|2021-07-15 12:05:00|2317.4|2311.4|2318.5|2312.5|2319|2313|2317.4|2311.4|43
1626351000000|2021-07-15 12:10:00|2318.3|2312.3|2318.9|2312.9|2319.1|2313.1|2316.9|2310.9|54
1626351300000|2021-07-15 12:15:00|2318.6|2312.6|2319.3|2313.3|2319.3|2313.3|2318.5|2312.5|18
1626351600000|2021-07-15 12:20:00|2319|2313|2321.4|2315.4|2321.8|2315.8|2319|2313|24
1626351900000|2021-07-15 12:25:00|2321.3|2315.3|2319.1|2313.1|2321.3|2315.3|2318.4|2312.4|12
1626352200000|2021-07-15 12:30:00|2319.3|2313.3|2319|2313|2320.3|2314.3|2318.9|2312.9|28
1626352500000|2021-07-15 12:35:00|2319.1|2313.1|2318|2312|2319.8|2313.8|2318|2312|41
1626352800000|2021-07-15 12:40:00|2317.8|2311.8|2317.8|2311.8|2318.5|2312.5|2316.5|2310.5|17
1626353100000|2021-07-15 12:45:00|2317.9|2311.9|2319.5|2313.5|2320.1|2314.1|2317.4|2311.4|40
1626353400000|2021-07-15 12:50:00|2319.8|2313.8|2318.5|2312.5|2319.8|2313.8|2317.8|2311.8|28
1626353700000|2021-07-15 12:55:00|2318.3|2312.3|2316.5|2310.5|2318.3|2312.3|2315.5|2309.5|24
1626354000000|2021-07-15 13:00:00|2316.3|2310.3|2319.5|2313.5|2322.1|2316.1|2315.5|2309.5|104
1626354300000|2021-07-15 13:05:00|2319.6|2313.6|2321.1|2315.1|2322|2316|2317.5|2311.5|105
1626354600000|2021-07-15 13:10:00|2321.3|2315.3|2324.3|2318.3|2326.5|2320.5|2321.3|2315.3|82
1626354900000|2021-07-15 13:15:00|2324.5|2318.5|2325.3|2319.3|2325.9|2319.9|2324.5|2318.5|24
1626355200000|2021-07-15 13:20:00|2325|2319|2325.1|2319.1|2325.8|2319.8|2324.5|2318.5|26
1626355500000|2021-07-15 13:25:00|2325.3|2319.3|2325|2319|2326|2320|2324|2318|27
1626355800000|2021-07-15 13:30:00|2325.3|2319.3|2324.5|2318.5|2326.8|2320.8|2324.1|2318.1|52
1626356100000|2021-07-15 13:35:00|2324.3|2318.3|2325.5|2319.5|2325.6|2319.6|2323.8|2317.8|52
1626356400000|2021-07-15 13:40:00|2325.9|2319.9|2322.1|2316.1|2326.1|2320.1|2320.8|2314.8|50
1626356700000|2021-07-15 13:45:00|2322.4|2316.4|2325.5|2319.5|2326.6|2320.6|2322.4|2316.4|45
1626357000000|2021-07-15 13:50:00|2325.8|2319.8|2323.5|2317.5|2326.5|2320.5|2323.3|2317.3|43
1626357300000|2021-07-15 13:55:00|2323.8|2317.8|2325.8|2319.8|2326|2320|2322|2316|38
1626357600000|2021-07-15 14:00:00|2326|2320|2326.9|2320.9|2327.3|2321.3|2325.5|2319.5|41
1626357900000|2021-07-15 14:05:00|2327|2321|2325.1|2319.1|2327|2321|2324.8|2318.8|43
1626358200000|2021-07-15 14:10:00|2325.3|2319.3|2324.4|2318.4|2326|2320|2323.9|2317.9|53
1626358500000|2021-07-15 14:15:00|2324.5|2318.5|2327.4|2321.4|2327.4|2321.4|2324.4|2318.4|50
1626358800000|2021-07-15 14:20:00|2327.6|2321.6|2327|2321|2327.8|2321.8|2326|2320|41
1626359100000|2021-07-15 14:25:00|2326.9|2320.9|2327.4|2321.4|2327.4|2321.4|2326.3|2320.3|30
1626359400000|2021-07-15 14:30:00|2327.6|2321.6|2327.3|2321.3|2327.8|2321.8|2326.3|2320.3|30
1626359700000|2021-07-15 14:35:00|2327.1|2321.1|2325.3|2319.3|2327.1|2321.1|2321.1|2315.1|43
1626360000000|2021-07-15 14:40:00|2325.4|2319.4|2326.8|2320.8|2326.8|2320.8|2324.1|2318.1|29
1626360300000|2021-07-15 14:45:00|2326.9|2320.9|2326.9|2320.9|2327.6|2321.6|2326.3|2320.3|23
1626360600000|2021-07-15 14:50:00|2327|2321|2327.9|2321.9|2330|2324|2327|2321|26
1626360900000|2021-07-15 14:55:00|2328.1|2322.1|2327.8|2321.8|2328.1|2322.1|2323.5|2317.5|60
1626361200000|2021-07-15 15:00:00|2328|2322|2330.9|2324.9|2330.9|2324.9|2328|2322|47
1626361500000|2021-07-15 15:05:00|2331.1|2325.1|2332.8|2326.8|2332.8|2326.8|2328.8|2322.8|63
1626361800000|2021-07-15 15:10:00|2332.6|2326.6|2332.5|2326.5|2332.9|2326.9|2331|2325|61
1626362100000|2021-07-15 15:15:00|2331.6|2325.6|2332.5|2326.5|2333|2327|2330.9|2324.9|213
1626362400000|2021-07-15 15:20:00|2332.3|2326.3|2328|2322|2332.3|2326.3|2327.5|2321.5|78
1626362700000|2021-07-15 15:25:00|2327.9|2321.9|2325.6|2319.6|2327.9|2321.9|2324.6|2318.6|47
1626363000000|2021-07-15 15:30:00|2325.8|2319.8|2328.5|2322.5|2328.8|2322.8|2325.5|2319.5|30
1626363300000|2021-07-15 15:35:00|2328.3|2322.3|2328.5|2322.5|2329|2323|2327.5|2321.5|21
1626363600000|2021-07-15 15:40:00|2328.3|2322.3|2331.1|2325.1|2331.5|2325.5|2327.8|2321.8|37
1626363900000|2021-07-15 15:45:00|2331.3|2325.3|2329|2323|2332.5|2326.5|2328.1|2322.1|52
1626364200000|2021-07-15 15:50:00|2328.8|2322.8|2328.9|2322.9|2329|2323|2327.5|2321.5|9
1626364500000|2021-07-15 15:55:00|2329.3|2323.3|2329|2323|2330.8|2324.8|2328.3|2322.3|24
1626364800000|2021-07-15 16:00:00|2328.6|2322.6|2328.4|2322.4|2328.6|2322.6|2327.6|2321.6|11
1626365100000|2021-07-15 16:05:00|2327.6|2321.6|2328.5|2322.5|2328.5|2322.5|2327.3|2321.3|6
1626365700000|2021-07-15 16:15:00|2328.4|2322.4|2328.1|2322.1|2328.4|2322.4|2328.1|2322.1|2
1626366300000|2021-07-15 16:25:00|2329|2323|2327.3|2321.3|2329.5|2323.5|2327.1|2321.1|11
1626366600000|2021-07-15 16:30:00|2327.5|2321.5|2330.4|2324.4|2330.4|2324.4|2327.5|2321.5|8
1626366900000|2021-07-15 16:35:00|2330.3|2324.3|2330.4|2324.4|2330.4|2324.4|2329.8|2323.8|5
1626367200000|2021-07-15 16:40:00|2330.3|2324.3|2330.4|2324.4|2330.4|2324.4|2330.3|2324.3|2
1626367500000|2021-07-15 16:45:00|2330.5|2324.5|2329.8|2323.8|2330.5|2324.5|2329.5|2323.5|7
1626367800000|2021-07-15 16:50:00|2329.6|2323.6|2329.3|2323.3|2329.6|2323.6|2327.8|2321.8|13
1626368100000|2021-07-15 16:55:00|2328.6|2322.6|2329.6|2323.6|2331.3|2325.3|2328.3|2322.3|19
1626393600000|2021-07-16 00:00:00|2325|2319|2325.1|2319.1|2325.1|2319.1|2322.1|2316.1|24
1626393900000|2021-07-16 00:05:00|2325.5|2319.5|2329.5|2323.5|2329.5|2323.5|2325.5|2319.5|10
1626394200000|2021-07-16 00:10:00|2329.4|2323.4|2331.3|2325.3|2331.3|2325.3|2329.3|2323.3|8
1626394500000|2021-07-16 00:15:00|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|1
1626394800000|2021-07-16 00:20:00|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|1
1626395100000|2021-07-16 00:25:00|2331.6|2325.6|2331.5|2325.5|2331.6|2325.6|2331.5|2325.5|2
1626395400000|2021-07-16 00:30:00|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|1
1626396000000|2021-07-16 00:40:00|2331.4|2325.4|2331.1|2325.1|2331.4|2325.4|2330.1|2324.1|3
1626396600000|2021-07-16 00:50:00|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|1
1626397200000|2021-07-16 01:00:00|2330.5|2324.5|2327.6|2321.6|2331.6|2325.6|2326.9|2320.9|67
1626397500000|2021-07-16 01:05:00|2328|2322|2331.4|2325.4|2331.4|2325.4|2328|2322|12
1626397800000|2021-07-16 01:10:00|2331.1|2325.1|2331.4|2325.4|2331.4|2325.4|2331.1|2325.1|2
1626398100000|2021-07-16 01:15:00|2331.6|2325.6|2331.9|2325.9|2332|2326|2331.6|2325.6|4
1626398400000|2021-07-16 01:20:00|2331.8|2325.8|2329|2323|2331.9|2325.9|2328.6|2322.6|25
1626398700000|2021-07-16 01:25:00|2328.9|2322.9|2330.5|2324.5|2331.3|2325.3|2328.3|2322.3|25
1626399000000|2021-07-16 01:30:00|2330.3|2324.3|2331.6|2325.6|2331.6|2325.6|2329.8|2323.8|9
1626399300000|2021-07-16 01:35:00|2331.4|2325.4|2332|2326|2332|2326|2331.1|2325.1|5
1626399600000|2021-07-16 01:40:00|2332.6|2326.6|2332.1|2326.1|2332.6|2326.6|2332|2326|3
1626399900000|2021-07-16 01:45:00|2332|2326|2332.1|2326.1|2332.1|2326.1|2332|2326|2
1626400200000|2021-07-16 01:50:00|2332|2326|2332.1|2326.1|2332.1|2326.1|2332|2326|6
1626400500000|2021-07-16 01:55:00|2332|2326|2332.1|2326.1|2332.1|2326.1|2332|2326|2
1626400800000|2021-07-16 02:00:00|2332|2326|2332|2326|2332|2326|2332|2326|1
1626401100000|2021-07-16 02:05:00|2331.5|2325.5|2331.4|2325.4|2331.5|2325.5|2331.4|2325.4|2
1626401700000|2021-07-16 02:15:00|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1626402000000|2021-07-16 02:20:00|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|1
1626402600000|2021-07-16 02:30:00|2331.1|2325.1|2329.3|2323.3|2331.4|2325.4|2329.3|2323.3|9
1626402900000|2021-07-16 02:35:00|2329.5|2323.5|2329.1|2323.1|2329.8|2323.8|2329.1|2323.1|13
1626403200000|2021-07-16 02:40:00|2328.9|2322.9|2329.1|2323.1|2329.6|2323.6|2327.4|2321.4|42
1626403500000|2021-07-16 02:45:00|2328.8|2322.8|2327|2321|2328.8|2322.8|2324.9|2318.9|39
1626403800000|2021-07-16 02:50:00|2327.6|2321.6|2327.8|2321.8|2328.4|2322.4|2326.9|2320.9|27
1626404100000|2021-07-16 02:55:00|2327.5|2321.5|2327.6|2321.6|2327.6|2321.6|2327.4|2321.4|14
1626404400000|2021-07-16 03:00:00|2328|2322|2328.5|2322.5|2328.8|2322.8|2328|2322|12
1626404700000|2021-07-16 03:05:00|2328.8|2322.8|2326.9|2320.9|2328.8|2322.8|2326.6|2320.6|29
1626405000000|2021-07-16 03:10:00|2326.6|2320.6|2326.4|2320.4|2326.8|2320.8|2325.4|2319.4|16
1626405300000|2021-07-16 03:15:00|2328.1|2322.1|2327.6|2321.6|2328.1|2322.1|2327.5|2321.5|12
1626405600000|2021-07-16 03:20:00|2328|2322|2326.4|2320.4|2328.3|2322.3|2325.9|2319.9|26
1626405900000|2021-07-16 03:25:00|2325.6|2319.6|2327.9|2321.9|2328.1|2322.1|2325|2319|33
1626406200000|2021-07-16 03:30:00|2327.5|2321.5|2327.4|2321.4|2327.5|2321.5|2327.4|2321.4|2
1626406500000|2021-07-16 03:35:00|2328.5|2322.5|2327.6|2321.6|2328.5|2322.5|2327.6|2321.6|2
1626406800000|2021-07-16 03:40:00|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|1
1626407100000|2021-07-16 03:45:00|2327.3|2321.3|2326|2320|2327.3|2321.3|2325.6|2319.6|6
1626407400000|2021-07-16 03:50:00|2326.3|2320.3|2325.5|2319.5|2326.3|2320.3|2325.5|2319.5|4
1626407700000|2021-07-16 03:55:00|2325.6|2319.6|2325.8|2319.8|2325.8|2319.8|2325.6|2319.6|2
1626408000000|2021-07-16 04:00:00|2325.9|2319.9|2326.5|2320.5|2326.5|2320.5|2325.9|2319.9|4
1626411900000|2021-07-16 05:05:00|2326.3|2320.3|2325.6|2319.6|2326.3|2320.3|2325.6|2319.6|2
1626412500000|2021-07-16 05:15:00|2325.4|2319.4|2324.8|2318.8|2325.4|2319.4|2324.8|2318.8|5
1626412800000|2021-07-16 05:20:00|2324.6|2318.6|2325.3|2319.3|2326.1|2320.1|2324.6|2318.6|7
1626413400000|2021-07-16 05:30:00|2325.4|2319.4|2326.3|2320.3|2326.3|2320.3|2325.1|2319.1|8
1626413700000|2021-07-16 05:35:00|2326.1|2320.1|2324|2318|2326.1|2320.1|2323.6|2317.6|15
1626414000000|2021-07-16 05:40:00|2323.8|2317.8|2324.8|2318.8|2324.8|2318.8|2322.1|2316.1|20
1626414300000|2021-07-16 05:45:00|2325.1|2319.1|2325.6|2319.6|2326|2320|2325.1|2319.1|6
1626415200000|2021-07-16 06:00:00|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|1
1626415500000|2021-07-16 06:05:00|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|1
1626416100000|2021-07-16 06:15:00|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|1
1626416400000|2021-07-16 06:20:00|2326.1|2320.1|2327.3|2321.3|2327.3|2321.3|2326.1|2320.1|8
1626416700000|2021-07-16 06:25:00|2327.9|2321.9|2328.3|2322.3|2329.1|2323.1|2327.8|2321.8|12
1626417000000|2021-07-16 06:30:00|2328.6|2322.6|2328|2322|2328.9|2322.9|2327.8|2321.8|7
1626417300000|2021-07-16 06:35:00|2328.6|2322.6|2327.3|2321.3|2328.6|2322.6|2327|2321|6
1626417600000|2021-07-16 06:40:00|2326.9|2320.9|2324.3|2318.3|2326.9|2320.9|2323.3|2317.3|17
1626417900000|2021-07-16 06:45:00|2324.1|2318.1|2321.6|2315.6|2324.6|2318.6|2321.4|2315.4|14
1626418200000|2021-07-16 06:50:00|2321.9|2315.9|2322.4|2316.4|2322.4|2316.4|2321.9|2315.9|2
1626418500000|2021-07-16 06:55:00|2322.9|2316.9|2325.8|2319.8|2326|2320|2322.9|2316.9|12
1626418800000|2021-07-16 07:00:00|2325.9|2319.9|2328.5|2322.5|2328.9|2322.9|2325.9|2319.9|37
1626419100000|2021-07-16 07:05:00|2328.3|2322.3|2328.6|2322.6|2330.1|2324.1|2327|2321|39
1626419400000|2021-07-16 07:10:00|2328.8|2322.8|2327.3|2321.3|2329.6|2323.6|2327.3|2321.3|20
1626419700000|2021-07-16 07:15:00|2327.4|2321.4|2329|2323|2329|2323|2326.6|2320.6|31
1626420000000|2021-07-16 07:20:00|2329.3|2323.3|2328.8|2322.8|2329.9|2323.9|2328.3|2322.3|45
1626420300000|2021-07-16 07:25:00|2328.9|2322.9|2329.5|2323.5|2329.8|2323.8|2328.8|2322.8|27
1626420600000|2021-07-16 07:30:00|2329.8|2323.8|2328|2322|2330.1|2324.1|2327|2321|35
1626420900000|2021-07-16 07:35:00|2327.8|2321.8|2326.8|2320.8|2328.9|2322.9|2326.8|2320.8|35
1626421200000|2021-07-16 07:40:00|2326.9|2320.9|2326.9|2320.9|2327.8|2321.8|2325.9|2319.9|34
1626421500000|2021-07-16 07:45:00|2326.8|2320.8|2329.3|2323.3|2329.3|2323.3|2326.4|2320.4|20
1626421800000|2021-07-16 07:50:00|2329|2323|2328|2322|2329|2323|2326.5|2320.5|26
1626422100000|2021-07-16 07:55:00|2328.3|2322.3|2328.5|2322.5|2328.6|2322.6|2326.6|2320.6|16
1626422400000|2021-07-16 08:00:00|2328.4|2322.4|2325.8|2319.8|2328.9|2322.9|2325.3|2319.3|22
1626422700000|2021-07-16 08:05:00|2325.6|2319.6|2325.6|2319.6|2326.3|2320.3|2323.4|2317.4|51
1626423000000|2021-07-16 08:10:00|2325.8|2319.8|2328.5|2322.5|2328.8|2322.8|2325.8|2319.8|26
1626423300000|2021-07-16 08:15:00|2328.4|2322.4|2327|2321|2329|2323|2325.8|2319.8|44
1626423600000|2021-07-16 08:20:00|2327.1|2321.1|2325.3|2319.3|2327.5|2321.5|2325.1|2319.1|22
1626423900000|2021-07-16 08:25:00|2325|2319|2325.9|2319.9|2326|2320|2324.4|2318.4|25
1626424200000|2021-07-16 08:30:00|2326.1|2320.1|2330|2324|2330.3|2324.3|2324.9|2318.9|38
1626424500000|2021-07-16 08:35:00|2330.1|2324.1|2330.6|2324.6|2330.6|2324.6|2329.4|2323.4|20
1626424800000|2021-07-16 08:40:00|2330.5|2324.5|2332.4|2326.4|2333.3|2327.3|2329.8|2323.8|22
1626425100000|2021-07-16 08:45:00|2332.6|2326.6|2332.4|2326.4|2333|2327|2330.3|2324.3|33
1626425400000|2021-07-16 08:50:00|2332.5|2326.5|2332.4|2326.4|2332.6|2326.6|2331.8|2325.8|23
1626425700000|2021-07-16 08:55:00|2332.5|2326.5|2331.1|2325.1|2332.6|2326.6|2330.6|2324.6|33
1626426000000|2021-07-16 09:00:00|2330.9|2324.9|2332.4|2326.4|2332.8|2326.8|2330.5|2324.5|21
1626426300000|2021-07-16 09:05:00|2332.6|2326.6|2332.3|2326.3|2332.6|2326.6|2331.3|2325.3|14
1626426600000|2021-07-16 09:10:00|2332.5|2326.5|2332.9|2326.9|2333.3|2327.3|2332.3|2326.3|9
1626426900000|2021-07-16 09:15:00|2332.8|2326.8|2330.4|2324.4|2332.8|2326.8|2329.3|2323.3|32
1626427200000|2021-07-16 09:20:00|2330.6|2324.6|2330|2324|2331.8|2325.8|2329.8|2323.8|31
1626427500000|2021-07-16 09:25:00|2329.8|2323.8|2331.4|2325.4|2331.9|2325.9|2329.8|2323.8|25
1626427800000|2021-07-16 09:30:00|2331.6|2325.6|2332.8|2326.8|2333.1|2327.1|2331.6|2325.6|16
1626428100000|2021-07-16 09:35:00|2332.4|2326.4|2331.9|2325.9|2333|2327|2331.6|2325.6|14
1626428400000|2021-07-16 09:40:00|2332|2326|2332.1|2326.1|2332.1|2326.1|2330.8|2324.8|12
1626428700000|2021-07-16 09:45:00|2331.1|2325.1|2331.8|2325.8|2332.1|2326.1|2330.9|2324.9|19
1626429000000|2021-07-16 09:50:00|2331.5|2325.5|2331.3|2325.3|2331.9|2325.9|2330.8|2324.8|20
1626429300000|2021-07-16 09:55:00|2331|2325|2332.1|2326.1|2332.1|2326.1|2331|2325|9
1626429600000|2021-07-16 10:00:00|2332.4|2326.4|2331.1|2325.1|2332.4|2326.4|2330.5|2324.5|26
1626429900000|2021-07-16 10:05:00|2331.3|2325.3|2332.3|2326.3|2332.3|2326.3|2331.3|2325.3|10
1626430200000|2021-07-16 10:10:00|2332.4|2326.4|2332.8|2326.8|2332.8|2326.8|2331.8|2325.8|16
1626430500000|2021-07-16 10:15:00|2332.9|2326.9|2332.3|2326.3|2333.1|2327.1|2331.4|2325.4|23
1626430800000|2021-07-16 10:20:00|2332.4|2326.4|2332.4|2326.4|2333|2327|2331.8|2325.8|27
1626431100000|2021-07-16 10:25:00|2332.6|2326.6|2332.8|2326.8|2332.8|2326.8|2331.6|2325.6|15
1626431400000|2021-07-16 10:30:00|2332.6|2326.6|2332.8|2326.8|2332.8|2326.8|2332.1|2326.1|13
1626431700000|2021-07-16 10:35:00|2332.9|2326.9|2332.4|2326.4|2333|2327|2332.1|2326.1|20
1626432000000|2021-07-16 10:40:00|2332.3|2326.3|2335.8|2329.8|2335.8|2329.8|2332.1|2326.1|34
1626432300000|2021-07-16 10:45:00|2336|2330|2332.4|2326.4|2336.4|2330.4|2332.4|2326.4|21
1626432600000|2021-07-16 10:50:00|2332.5|2326.5|2332.9|2326.9|2332.9|2326.9|2331|2325|23
1626432900000|2021-07-16 10:55:00|2333.4|2327.4|2332.8|2326.8|2333.4|2327.4|2331.5|2325.5|25
1626433200000|2021-07-16 11:00:00|2332.9|2326.9|2332.4|2326.4|2333|2327|2331.9|2325.9|14
1626433500000|2021-07-16 11:05:00|2332.6|2326.6|2329.9|2323.9|2332.6|2326.6|2329.9|2323.9|31
1626433800000|2021-07-16 11:10:00|2329.8|2323.8|2326.5|2320.5|2330.1|2324.1|2325.9|2319.9|27
1626434100000|2021-07-16 11:15:00|2326.6|2320.6|2329.3|2323.3|2329.4|2323.4|2326.6|2320.6|20
1626434400000|2021-07-16 11:20:00|2329.5|2323.5|2329.1|2323.1|2330.3|2324.3|2327.4|2321.4|33
1626434700000|2021-07-16 11:25:00|2329.4|2323.4|2329.4|2323.4|2330.1|2324.1|2327.6|2321.6|30
1626435000000|2021-07-16 11:30:00|2329.6|2323.6|2331.1|2325.1|2331.9|2325.9|2329.4|2323.4|39
1626435300000|2021-07-16 11:35:00|2331.4|2325.4|2330.4|2324.4|2332.9|2326.9|2330.4|2324.4|24
1626435600000|2021-07-16 11:40:00|2329.6|2323.6|2330.9|2324.9|2330.9|2324.9|2329.3|2323.3|8
1626435900000|2021-07-16 11:45:00|2331.1|2325.1|2331.6|2325.6|2332.9|2326.9|2331.1|2325.1|38
1626436200000|2021-07-16 11:50:00|2331.8|2325.8|2329|2323|2331.8|2325.8|2328.9|2322.9|36
1626436500000|2021-07-16 11:55:00|2328.9|2322.9|2327.8|2321.8|2328.9|2322.9|2326.6|2320.6|15
1626436800000|2021-07-16 12:00:00|2327.3|2321.3|2327.1|2321.1|2327.4|2321.4|2326.8|2320.8|13
1626437100000|2021-07-16 12:05:00|2326.8|2320.8|2327|2321|2327.3|2321.3|2326.1|2320.1|14
1626437400000|2021-07-16 12:10:00|2327.1|2321.1|2328|2322|2328.3|2322.3|2326.5|2320.5|34
1626437700000|2021-07-16 12:15:00|2327.9|2321.9|2328.6|2322.6|2328.6|2322.6|2327.9|2321.9|13
1626438000000|2021-07-16 12:20:00|2328.8|2322.8|2325.9|2319.9|2329|2323|2325.4|2319.4|26
1626438300000|2021-07-16 12:25:00|2326|2320|2326.5|2320.5|2326.5|2320.5|2325.5|2319.5|11
1626438600000|2021-07-16 12:30:00|2326.6|2320.6|2326.5|2320.5|2327.5|2321.5|2325.8|2319.8|45
1626438900000|2021-07-16 12:35:00|2326.6|2320.6|2326|2320|2327.1|2321.1|2326|2320|11
1626439200000|2021-07-16 12:40:00|2326.3|2320.3|2326.3|2320.3|2327|2321|2325.6|2319.6|15
1626439500000|2021-07-16 12:45:00|2326.8|2320.8|2327.3|2321.3|2327.6|2321.6|2326.8|2320.8|34
1626439800000|2021-07-16 12:50:00|2327.1|2321.1|2327.5|2321.5|2327.5|2321.5|2326.9|2320.9|10
1626440100000|2021-07-16 12:55:00|2327.8|2321.8|2329.1|2323.1|2330.3|2324.3|2327.6|2321.6|36
1626440400000|2021-07-16 13:00:00|2329.6|2323.6|2327.4|2321.4|2329.9|2323.9|2323.5|2317.5|120
1626440700000|2021-07-16 13:05:00|2327|2321|2326.5|2320.5|2330.9|2324.9|2326.4|2320.4|144
1626441000000|2021-07-16 13:10:00|2326.6|2320.6|2324.5|2318.5|2326.9|2320.9|2323.6|2317.6|35
1626441300000|2021-07-16 13:15:00|2324.6|2318.6|2326.4|2320.4|2326.5|2320.5|2324.5|2318.5|37
1626441600000|2021-07-16 13:20:00|2326.1|2320.1|2324.5|2318.5|2326.8|2320.8|2324.5|2318.5|23
1626441900000|2021-07-16 13:25:00|2324.4|2318.4|2326.4|2320.4|2326.6|2320.6|2324.4|2318.4|14
1626442200000|2021-07-16 13:30:00|2326.6|2320.6|2325.3|2319.3|2328.6|2322.6|2324.8|2318.8|48
1626442500000|2021-07-16 13:35:00|2325.4|2319.4|2326.4|2320.4|2326.4|2320.4|2325.1|2319.1|23
1626442800000|2021-07-16 13:40:00|2327.3|2321.3|2325.3|2319.3|2327.8|2321.8|2324.8|2318.8|29
1626443100000|2021-07-16 13:45:00|2325.5|2319.5|2324.8|2318.8|2326.5|2320.5|2324.6|2318.6|18
1626443400000|2021-07-16 13:50:00|2325|2319|2325.6|2319.6|2326|2320|2324.5|2318.5|14
1626443700000|2021-07-16 13:55:00|2325.8|2319.8|2326.1|2320.1|2327|2321|2325.8|2319.8|12
1626444000000|2021-07-16 14:00:00|2326.4|2320.4|2326.5|2320.5|2327.4|2321.4|2326.4|2320.4|16
1626444300000|2021-07-16 14:05:00|2326.4|2320.4|2325.4|2319.4|2327.4|2321.4|2325.4|2319.4|33
1626444600000|2021-07-16 14:10:00|2325.1|2319.1|2322.8|2316.8|2325.1|2319.1|2321.3|2315.3|55
1626444900000|2021-07-16 14:15:00|2322.6|2316.6|2324.8|2318.8|2325.1|2319.1|2321.9|2315.9|46
1626445200000|2021-07-16 14:20:00|2325|2319|2321.5|2315.5|2326|2320|2321.5|2315.5|55
1626445500000|2021-07-16 14:25:00|2321.3|2315.3|2320.4|2314.4|2321.9|2315.9|2319.8|2313.8|58
1626445800000|2021-07-16 14:30:00|2320.5|2314.5|2321.3|2315.3|2323.5|2317.5|2320.3|2314.3|55
1626446100000|2021-07-16 14:35:00|2321|2315|2319|2313|2321.5|2315.5|2318.6|2312.6|51
1626446400000|2021-07-16 14:40:00|2319.4|2313.4|2318.4|2312.4|2319.8|2313.8|2316.3|2310.3|63
1626446700000|2021-07-16 14:45:00|2317.5|2311.5|2317.6|2311.6|2318.5|2312.5|2317.5|2311.5|39
1626447000000|2021-07-16 14:50:00|2318.1|2312.1|2321.6|2315.6|2323.5|2317.5|2317.9|2311.9|47
1626447300000|2021-07-16 14:55:00|2321.8|2315.8|2323|2317|2325.8|2319.8|2321.8|2315.8|70
1626447600000|2021-07-16 15:00:00|2323.1|2317.1|2323.8|2317.8|2324.8|2318.8|2321.6|2315.6|43
1626447900000|2021-07-16 15:05:00|2323.9|2317.9|2326.1|2320.1|2327.5|2321.5|2323|2317|40
1626448200000|2021-07-16 15:10:00|2326.4|2320.4|2325.6|2319.6|2328|2322|2324.6|2318.6|51
1626448500000|2021-07-16 15:15:00|2325.5|2319.5|2323|2317|2325.6|2319.6|2321|2315|89
1626448800000|2021-07-16 15:20:00|2323.5|2317.5|2323|2317|2323.9|2317.9|2322.1|2316.1|66
1626449100000|2021-07-16 15:25:00|2322.8|2316.8|2322.4|2316.4|2323.5|2317.5|2321.9|2315.9|38
1626449400000|2021-07-16 15:30:00|2322.5|2316.5|2321.3|2315.3|2324|2318|2321.3|2315.3|26
1626449700000|2021-07-16 15:35:00|2321.1|2315.1|2322|2316|2324|2318|2320.3|2314.3|23
1626450000000|2021-07-16 15:40:00|2322.1|2316.1|2322.1|2316.1|2323.4|2317.4|2322.1|2316.1|15
1626450300000|2021-07-16 15:45:00|2321.3|2315.3|2323.6|2317.6|2323.6|2317.6|2321.3|2315.3|11
1626450600000|2021-07-16 15:50:00|2323.4|2317.4|2326.3|2320.3|2326.3|2320.3|2322.9|2316.9|29
1626450900000|2021-07-16 15:55:00|2326.5|2320.5|2324.9|2318.9|2326.5|2320.5|2324.1|2318.1|40
1626451200000|2021-07-16 16:00:00|2324.6|2318.6|2325.1|2319.1|2326|2320|2324.5|2318.5|14
1626451500000|2021-07-16 16:05:00|2325.3|2319.3|2322.6|2316.6|2325.3|2319.3|2322.6|2316.6|15
1626451800000|2021-07-16 16:10:00|2322.9|2316.9|2324.1|2318.1|2324.5|2318.5|2322.9|2316.9|9
1626452100000|2021-07-16 16:15:00|2323.5|2317.5|2322.5|2316.5|2324.1|2318.1|2322.5|2316.5|20
1626452400000|2021-07-16 16:20:00|2322.6|2316.6|2321.5|2315.5|2322.6|2316.6|2320.3|2314.3|26
1626452700000|2021-07-16 16:25:00|2321.6|2315.6|2321.8|2315.8|2322.3|2316.3|2321.6|2315.6|4
1626453300000|2021-07-16 16:35:00|2321.4|2315.4|2321.8|2315.8|2321.9|2315.9|2321.4|2315.4|5
1626453600000|2021-07-16 16:40:00|2321.5|2315.5|2320.3|2314.3|2321.5|2315.5|2320.3|2314.3|4
1626453900000|2021-07-16 16:45:00|2320.1|2314.1|2319.9|2313.9|2320.6|2314.6|2319.6|2313.6|5
1626454200000|2021-07-16 16:50:00|2320|2314|2320|2314|2320|2314|2319.9|2313.9|3
1626454500000|2021-07-16 16:55:00|2319.9|2313.9|2320.6|2314.6|2320.9|2314.9|2319.9|2313.9|11
1626652800000|2021-07-19 00:00:00|2321|2309.8|2324.4|2318.4|2324.4|2318.4|2321|2309.8|5
1626653100000|2021-07-19 00:05:00|2324.9|2318.9|2324.5|2318.5|2327.6|2321.6|2324.5|2318.5|12
1626653400000|2021-07-19 00:10:00|2323.3|2317.3|2322.5|2316.5|2323.3|2317.3|2322.5|2316.5|2
1626654000000|2021-07-19 00:20:00|2323.4|2317.4|2322.8|2316.8|2323.4|2317.4|2322.8|2316.8|2
1626654600000|2021-07-19 00:30:00|2322.6|2316.6|2321.6|2315.6|2322.6|2316.6|2321.5|2315.5|3
1626655500000|2021-07-19 00:45:00|2321.9|2315.9|2321.9|2315.9|2322.1|2316.1|2321.9|2315.9|3
1626656100000|2021-07-19 00:55:00|2322.1|2316.1|2321.9|2315.9|2322.1|2316.1|2321.9|2315.9|2
1626656400000|2021-07-19 01:00:00|2322.1|2316.1|2317.8|2311.8|2322.1|2316.1|2316.3|2310.3|119
1626656700000|2021-07-19 01:05:00|2317.9|2311.9|2319.3|2313.3|2319.6|2313.6|2315.9|2309.9|50
1626657000000|2021-07-19 01:10:00|2319|2313|2319|2313|2319.3|2313.3|2319|2313|3
1626657300000|2021-07-19 01:15:00|2318.8|2312.8|2318.3|2312.3|2318.9|2312.9|2317.4|2311.4|9
1626657600000|2021-07-19 01:20:00|2317.9|2311.9|2318.5|2312.5|2318.5|2312.5|2317.8|2311.8|6
1626657900000|2021-07-19 01:25:00|2318.6|2312.6|2320.6|2314.6|2320.6|2314.6|2318.6|2312.6|7
1626658200000|2021-07-19 01:30:00|2320.8|2314.8|2322.4|2316.4|2322.5|2316.5|2320.8|2314.8|6
1626658500000|2021-07-19 01:35:00|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|1
1626658800000|2021-07-19 01:40:00|2322.8|2316.8|2325.4|2319.4|2325.4|2319.4|2322.8|2316.8|12
1626659100000|2021-07-19 01:45:00|2325.3|2319.3|2322.5|2316.5|2325.3|2319.3|2322.5|2316.5|12
1626660300000|2021-07-19 02:05:00|2322.6|2316.6|2322.5|2316.5|2323.1|2317.1|2322.5|2316.5|19
1626660600000|2021-07-19 02:10:00|2322.9|2316.9|2322.9|2316.9|2323.4|2317.4|2322.5|2316.5|13
1626662400000|2021-07-19 02:40:00|2321.5|2315.5|2321.3|2315.3|2321.5|2315.5|2321.3|2315.3|3
1626662700000|2021-07-19 02:45:00|2321.4|2315.4|2321.4|2315.4|2321.9|2315.9|2321.4|2315.4|15
1626663000000|2021-07-19 02:50:00|2321.6|2315.6|2321.4|2315.4|2322.4|2316.4|2321.4|2315.4|12
1626663600000|2021-07-19 03:00:00|2320.5|2314.5|2319.9|2313.9|2320.5|2314.5|2319.9|2313.9|4
1626663900000|2021-07-19 03:05:00|2319.5|2313.5|2320.3|2314.3|2320.3|2314.3|2319.4|2313.4|13
1626664200000|2021-07-19 03:10:00|2320|2314|2319.4|2313.4|2320|2314|2318.8|2312.8|23
1626664500000|2021-07-19 03:15:00|2319|2313|2319.3|2313.3|2319.3|2313.3|2318.9|2312.9|4
1626665100000|2021-07-19 03:25:00|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|1
1626666000000|2021-07-19 03:40:00|2319.5|2313.5|2320.3|2314.3|2320.4|2314.4|2319.5|2313.5|3
1626666300000|2021-07-19 03:45:00|2320|2314|2320|2314|2320|2314|2320|2314|1
1626666600000|2021-07-19 03:50:00|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|2319.4|2313.4|5
1626666900000|2021-07-19 03:55:00|2319.5|2313.5|2319.4|2313.4|2319.5|2313.5|2319.4|2313.4|2
1626667200000|2021-07-19 04:00:00|2319.3|2313.3|2318.4|2312.4|2319.3|2313.3|2318|2312|6
1626667500000|2021-07-19 04:05:00|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|1
1626667800000|2021-07-19 04:10:00|2318|2312|2318.9|2312.9|2318.9|2312.9|2318|2312|4
1626668100000|2021-07-19 04:15:00|2318.4|2312.4|2318|2312|2318.4|2312.4|2317.8|2311.8|5
1626668400000|2021-07-19 04:20:00|2317.3|2311.3|2316.9|2310.9|2317.4|2311.4|2316.5|2310.5|9
1626668700000|2021-07-19 04:25:00|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|2316.3|2310.3|4
1626669000000|2021-07-19 04:30:00|2316.9|2310.9|2317.1|2311.1|2317.1|2311.1|2316.9|2310.9|2
1626669300000|2021-07-19 04:35:00|2316.5|2310.5|2317.1|2311.1|2317.1|2311.1|2316.3|2310.3|4
1626669600000|2021-07-19 04:40:00|2316.5|2310.5|2317|2311|2317|2311|2316.3|2310.3|4
1626669900000|2021-07-19 04:45:00|2316.5|2310.5|2316.5|2310.5|2316.6|2310.6|2315.5|2309.5|9
1626670200000|2021-07-19 04:50:00|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|1
1626670500000|2021-07-19 04:55:00|2316|2310|2316.6|2310.6|2316.9|2310.9|2316|2310|5
1626670800000|2021-07-19 05:00:00|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|2316.3|2310.3|5
1626671100000|2021-07-19 05:05:00|2316|2310|2317.1|2311.1|2317.1|2311.1|2316|2310|3
1626671700000|2021-07-19 05:15:00|2316.9|2310.9|2318|2312|2318|2312|2316.5|2310.5|7
1626672000000|2021-07-19 05:20:00|2317.4|2311.4|2317.8|2311.8|2318|2312|2317.3|2311.3|4
1626672300000|2021-07-19 05:25:00|2317.4|2311.4|2318|2312|2318|2312|2317|2311|8
1626672600000|2021-07-19 05:30:00|2317.9|2311.9|2318|2312|2318.6|2312.6|2317.5|2311.5|8
1626672900000|2021-07-19 05:35:00|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1626673200000|2021-07-19 05:40:00|2317.8|2311.8|2318.5|2312.5|2318.5|2312.5|2317.6|2311.6|5
1626673500000|2021-07-19 05:45:00|2317.9|2311.9|2316.4|2310.4|2317.9|2311.9|2316.4|2310.4|8
1626673800000|2021-07-19 05:50:00|2316.1|2310.1|2317.3|2311.3|2317.4|2311.4|2316|2310|9
1626674100000|2021-07-19 05:55:00|2317.4|2311.4|2318.8|2312.8|2318.8|2312.8|2317.4|2311.4|4
1626674400000|2021-07-19 06:00:00|2318.5|2312.5|2319.5|2313.5|2319.6|2313.6|2318.4|2312.4|7
1626674700000|2021-07-19 06:05:00|2319.4|2313.4|2319.4|2313.4|2319.9|2313.9|2319.3|2313.3|6
1626675000000|2021-07-19 06:10:00|2319.5|2313.5|2319.5|2313.5|2320.4|2314.4|2318.4|2312.4|12
1626675300000|2021-07-19 06:15:00|2319.3|2313.3|2317.1|2311.1|2319.3|2313.3|2316.9|2310.9|14
1626675600000|2021-07-19 06:20:00|2316.9|2310.9|2318.1|2312.1|2320.1|2314.1|2316.9|2310.9|23
1626675900000|2021-07-19 06:25:00|2318.4|2312.4|2318.3|2312.3|2320.1|2314.1|2317.9|2311.9|23
1626676200000|2021-07-19 06:30:00|2318.1|2312.1|2317.6|2311.6|2318.8|2312.8|2316.4|2310.4|33
1626676500000|2021-07-19 06:35:00|2316.9|2310.9|2316.9|2310.9|2318.5|2312.5|2316.8|2310.8|34
1626676800000|2021-07-19 06:40:00|2317|2311|2316|2310|2317.1|2311.1|2315.3|2309.3|20
1626677100000|2021-07-19 06:45:00|2315.6|2309.6|2314.5|2308.5|2316.4|2310.4|2314.4|2308.4|21
1626677400000|2021-07-19 06:50:00|2314.3|2308.3|2315.5|2309.5|2315.5|2309.5|2313|2307|37
1626677700000|2021-07-19 06:55:00|2315.4|2309.4|2315|2309|2315.5|2309.5|2313.5|2307.5|35
1626678000000|2021-07-19 07:00:00|2315.5|2309.5|2319.3|2313.3|2319.4|2313.4|2314.3|2308.3|75
1626678300000|2021-07-19 07:05:00|2319.1|2313.1|2317.3|2311.3|2319.1|2313.1|2313.4|2307.4|58
1626678600000|2021-07-19 07:10:00|2317|2311|2317.6|2311.6|2318|2312|2315.3|2309.3|55
1626678900000|2021-07-19 07:15:00|2317.4|2311.4|2315.6|2309.6|2319.3|2313.3|2315.5|2309.5|63
1626679200000|2021-07-19 07:20:00|2315.4|2309.4|2314|2308|2316|2310|2313.8|2307.8|44
1626679500000|2021-07-19 07:25:00|2313.9|2307.9|2313.8|2307.8|2314.3|2308.3|2312.9|2306.9|32
1626679800000|2021-07-19 07:30:00|2313.3|2307.3|2311.6|2305.6|2314.8|2308.8|2309.9|2303.9|51
1626680100000|2021-07-19 07:35:00|2311.4|2305.4|2303.9|2297.9|2311.4|2305.4|2303.5|2297.5|73
1626680400000|2021-07-19 07:40:00|2303.8|2297.8|2305.3|2299.3|2306.1|2300.1|2299.4|2293.4|63
1626680700000|2021-07-19 07:45:00|2305|2299|2303.3|2297.3|2305.1|2299.1|2301.3|2295.3|59
1626681000000|2021-07-19 07:50:00|2303.5|2297.5|2302.8|2296.8|2304.5|2298.5|2302.5|2296.5|51
1626681300000|2021-07-19 07:55:00|2303|2297|2299.5|2293.5|2303|2297|2298.5|2292.5|52
1626681600000|2021-07-19 08:00:00|2299.3|2293.3|2297.9|2291.9|2300|2294|2296.4|2290.4|43
1626681900000|2021-07-19 08:05:00|2297.6|2291.6|2298.5|2292.5|2298.9|2292.9|2296.4|2290.4|63
1626682200000|2021-07-19 08:10:00|2298.3|2292.3|2300.4|2294.4|2300.9|2294.9|2298.1|2292.1|34
1626682500000|2021-07-19 08:15:00|2300.1|2294.1|2297.1|2291.1|2300.6|2294.6|2296.6|2290.6|42
1626682800000|2021-07-19 08:20:00|2296.6|2290.6|2295.4|2289.4|2297.8|2291.8|2294.4|2288.4|35
1626683100000|2021-07-19 08:25:00|2295.3|2289.3|2295.1|2289.1|2295.3|2289.3|2293.3|2287.3|30
1626683400000|2021-07-19 08:30:00|2294.9|2288.9|2294.3|2288.3|2294.9|2288.9|2293.5|2287.5|36
1626683700000|2021-07-19 08:35:00|2294.1|2288.1|2291|2285|2294.1|2288.1|2289.4|2283.4|61
1626684000000|2021-07-19 08:40:00|2291.3|2285.3|2285.6|2279.6|2292|2286|2284.1|2278.1|89
1626684300000|2021-07-19 08:45:00|2285.5|2279.5|2284.6|2278.6|2287.4|2281.4|2284.5|2278.5|47
1626684600000|2021-07-19 08:50:00|2284.9|2278.9|2286.5|2280.5|2288|2282|2284.9|2278.9|52
1626684900000|2021-07-19 08:55:00|2286.4|2280.4|2284.8|2278.8|2286.4|2280.4|2284.4|2278.4|36
1626685200000|2021-07-19 09:00:00|2284.6|2278.6|2285.3|2279.3|2285.4|2279.4|2283.6|2277.6|27
1626685500000|2021-07-19 09:05:00|2285|2279|2284.5|2278.5|2285.4|2279.4|2283.9|2277.9|27
1626685800000|2021-07-19 09:10:00|2284.4|2278.4|2283.9|2277.9|2284.4|2278.4|2283.6|2277.6|19
1626686100000|2021-07-19 09:15:00|2283.6|2277.6|2284.9|2278.9|2285.9|2279.9|2283.6|2277.6|21
1626686400000|2021-07-19 09:20:00|2285.3|2279.3|2286.4|2280.4|2286.6|2280.6|2284.9|2278.9|31
1626686700000|2021-07-19 09:25:00|2286.9|2280.9|2285.6|2279.6|2287.1|2281.1|2285.6|2279.6|23
1626687000000|2021-07-19 09:30:00|2285.5|2279.5|2284.9|2278.9|2285.9|2279.9|2284.9|2278.9|10
1626687300000|2021-07-19 09:35:00|2285.4|2279.4|2285.8|2279.8|2286.8|2280.8|2285|2279|19
1626687600000|2021-07-19 09:40:00|2285.4|2279.4|2286|2280|2286.4|2280.4|2284.9|2278.9|20
1626687900000|2021-07-19 09:45:00|2285.8|2279.8|2285.3|2279.3|2286.3|2280.3|2284.9|2278.9|18
1626688200000|2021-07-19 09:50:00|2285.5|2279.5|2285.9|2279.9|2286|2280|2284.9|2278.9|22
1626688500000|2021-07-19 09:55:00|2285.8|2279.8|2284.9|2278.9|2286.3|2280.3|2284.8|2278.8|12
1626688800000|2021-07-19 10:00:00|2284.8|2278.8|2281.6|2275.6|2284.9|2278.9|2281.6|2275.6|14
1626689100000|2021-07-19 10:05:00|2281.9|2275.9|2279.3|2273.3|2281.9|2275.9|2278.6|2272.6|19
1626689400000|2021-07-19 10:10:00|2279|2273|2276.5|2270.5|2279.1|2273.1|2276.3|2270.3|28
1626689700000|2021-07-19 10:15:00|2276.8|2270.8|2277.3|2271.3|2279.5|2273.5|2276.5|2270.5|37
1626690000000|2021-07-19 10:20:00|2277.5|2271.5|2277.3|2271.3|2278.3|2272.3|2276.6|2270.6|29
1626690300000|2021-07-19 10:25:00|2277.5|2271.5|2279.5|2273.5|2279.9|2273.9|2276.9|2270.9|37
1626690600000|2021-07-19 10:30:00|2279.3|2273.3|2278.9|2272.9|2280.4|2274.4|2278.8|2272.8|41
1626690900000|2021-07-19 10:35:00|2279.3|2273.3|2278.8|2272.8|2279.8|2273.8|2278.6|2272.6|25
1626691200000|2021-07-19 10:40:00|2278.9|2272.9|2279.1|2273.1|2279.3|2273.3|2278.3|2272.3|20
1626691500000|2021-07-19 10:45:00|2278.9|2272.9|2280|2274|2280|2274|2278.8|2272.8|11
1626691800000|2021-07-19 10:50:00|2280.1|2274.1|2280.6|2274.6|2281|2275|2280|2274|16
1626692100000|2021-07-19 10:55:00|2280.5|2274.5|2280.4|2274.4|2281|2275|2280.4|2274.4|10
1626692400000|2021-07-19 11:00:00|2281|2275|2283|2277|2284.3|2278.3|2281|2275|27
1626692700000|2021-07-19 11:05:00|2283.3|2277.3|2284.9|2278.9|2284.9|2278.9|2283.3|2277.3|7
1626693000000|2021-07-19 11:10:00|2284.6|2278.6|2286.8|2280.8|2287.6|2281.6|2284|2278|14
1626693300000|2021-07-19 11:15:00|2287|2281|2287.6|2281.6|2288.4|2282.4|2286.4|2280.4|21
1626693600000|2021-07-19 11:20:00|2287.9|2281.9|2284.8|2278.8|2287.9|2281.9|2284.8|2278.8|15
1626693900000|2021-07-19 11:25:00|2284.5|2278.5|2285.3|2279.3|2285.5|2279.5|2284.3|2278.3|12
1626694200000|2021-07-19 11:30:00|2285.5|2279.5|2286.5|2280.5|2287.8|2281.8|2284.8|2278.8|39
1626694500000|2021-07-19 11:35:00|2286.8|2280.8|2285.5|2279.5|2287.1|2281.1|2285.3|2279.3|28
1626694800000|2021-07-19 11:40:00|2285.3|2279.3|2284.6|2278.6|2285.8|2279.8|2284.6|2278.6|30
1626695100000|2021-07-19 11:45:00|2284.5|2278.5|2289|2283|2291.6|2285.6|2284.5|2278.5|112
1626695400000|2021-07-19 11:50:00|2288.9|2282.9|2285.8|2279.8|2289.5|2283.5|2285.8|2279.8|47
1626695700000|2021-07-19 11:55:00|2285.9|2279.9|2286.4|2280.4|2287.4|2281.4|2285.9|2279.9|25
1626696000000|2021-07-19 12:00:00|2286|2280|2283.9|2277.9|2287.1|2281.1|2283.6|2277.6|32
1626696300000|2021-07-19 12:05:00|2284.1|2278.1|2284.1|2278.1|2285.9|2279.9|2283.9|2277.9|50
1626696600000|2021-07-19 12:10:00|2283.9|2277.9|2285.4|2279.4|2286|2280|2283.9|2277.9|48
1626696900000|2021-07-19 12:15:00|2284.4|2278.4|2281.4|2275.4|2284.4|2278.4|2279.9|2273.9|40
1626697200000|2021-07-19 12:20:00|2281.3|2275.3|2280.5|2274.5|2281.3|2275.3|2279.3|2273.3|43
1626697500000|2021-07-19 12:25:00|2280.4|2274.4|2277.4|2271.4|2280.5|2274.5|2276.8|2270.8|47
1626697800000|2021-07-19 12:30:00|2277.1|2271.1|2280|2274|2280.6|2274.6|2276.8|2270.8|51
1626698100000|2021-07-19 12:35:00|2279.9|2273.9|2281.1|2275.1|2281.4|2275.4|2279.1|2273.1|29
1626698400000|2021-07-19 12:40:00|2281.4|2275.4|2286.6|2280.6|2286.6|2280.6|2281.4|2275.4|54
1626698700000|2021-07-19 12:45:00|2286.9|2280.9|2284.4|2278.4|2288.4|2282.4|2283.9|2277.9|42
1626699000000|2021-07-19 12:50:00|2284.6|2278.6|2284.1|2278.1|2284.9|2278.9|2283.4|2277.4|24
1626699300000|2021-07-19 12:55:00|2283.9|2277.9|2286.9|2280.9|2287.1|2281.1|2283.4|2277.4|30
1626699600000|2021-07-19 13:00:00|2286.8|2280.8|2291.4|2285.4|2292.6|2286.6|2284.8|2278.8|130
1626699900000|2021-07-19 13:05:00|2291.3|2285.3|2289.6|2283.6|2291.5|2285.5|2287.1|2281.1|33
1626700200000|2021-07-19 13:10:00|2289.8|2283.8|2290.9|2284.9|2292.1|2286.1|2289.6|2283.6|45
1626700500000|2021-07-19 13:15:00|2291|2285|2292.4|2286.4|2292.6|2286.6|2290.3|2284.3|66
1626700800000|2021-07-19 13:20:00|2291.8|2285.8|2292.1|2286.1|2293.1|2287.1|2290.4|2284.4|37
1626701100000|2021-07-19 13:25:00|2291.9|2285.9|2293.1|2287.1|2293.1|2287.1|2289.9|2283.9|42
1626701400000|2021-07-19 13:30:00|2292.8|2286.8|2294.3|2288.3|2295.8|2289.8|2292.6|2286.6|58
1626701700000|2021-07-19 13:35:00|2294.6|2288.6|2294.3|2288.3|2295.6|2289.6|2292.4|2286.4|41
1626702000000|2021-07-19 13:40:00|2294|2288|2293.4|2287.4|2295.6|2289.6|2292.4|2286.4|56
1626702300000|2021-07-19 13:45:00|2293.5|2287.5|2293.1|2287.1|2295.1|2289.1|2293|2287|24
1626702600000|2021-07-19 13:50:00|2292.8|2286.8|2291.1|2285.1|2293.5|2287.5|2290.9|2284.9|38
1626702900000|2021-07-19 13:55:00|2291.3|2285.3|2289.6|2283.6|2291.6|2285.6|2289.1|2283.1|52
1626703200000|2021-07-19 14:00:00|2289.4|2283.4|2289.6|2283.6|2289.9|2283.9|2289.1|2283.1|13
1626703500000|2021-07-19 14:05:00|2289.5|2283.5|2288.6|2282.6|2289.5|2283.5|2286.4|2280.4|47
1626703800000|2021-07-19 14:10:00|2288.4|2282.4|2287.9|2281.9|2289.5|2283.5|2286.6|2280.6|47
1626704100000|2021-07-19 14:15:00|2288|2282|2288|2282|2289.9|2283.9|2287.3|2281.3|38
1626704400000|2021-07-19 14:20:00|2287.8|2281.8|2286.8|2280.8|2287.8|2281.8|2286.3|2280.3|28
1626704700000|2021-07-19 14:25:00|2286.6|2280.6|2285.4|2279.4|2287.4|2281.4|2283.9|2277.9|54
1626705000000|2021-07-19 14:30:00|2285.1|2279.1|2289.9|2283.9|2290.1|2284.1|2284.8|2278.8|37
1626705300000|2021-07-19 14:35:00|2289.6|2283.6|2289.9|2283.9|2290.4|2284.4|2287.9|2281.9|40
1626705600000|2021-07-19 14:40:00|2289.8|2283.8|2286.9|2280.9|2289.8|2283.8|2286.9|2280.9|32
1626705900000|2021-07-19 14:45:00|2286.8|2280.8|2287.1|2281.1|2287.3|2281.3|2285.9|2279.9|28
1626706200000|2021-07-19 14:50:00|2286.9|2280.9|2286.4|2280.4|2287.1|2281.1|2286|2280|22
1626706500000|2021-07-19 14:55:00|2286.6|2280.6|2284.9|2278.9|2287.1|2281.1|2284.4|2278.4|30
1626706800000|2021-07-19 15:00:00|2285|2279|2287.3|2281.3|2287.3|2281.3|2283.8|2277.8|57
1626707100000|2021-07-19 15:05:00|2287|2281|2286.5|2280.5|2287.3|2281.3|2284|2278|61
1626707400000|2021-07-19 15:10:00|2286|2280|2283.3|2277.3|2286|2280|2282.8|2276.8|46
1626707700000|2021-07-19 15:15:00|2283.5|2277.5|2289.5|2283.5|2290.8|2284.8|2283.3|2277.3|168
1626708000000|2021-07-19 15:20:00|2289.3|2283.3|2281.3|2275.3|2289.3|2283.3|2281|2275|43
1626708300000|2021-07-19 15:25:00|2281|2275|2280.3|2274.3|2281.8|2275.8|2280|2274|31
1626708600000|2021-07-19 15:30:00|2280.5|2274.5|2282.8|2276.8|2282.8|2276.8|2279.3|2273.3|32
1626708900000|2021-07-19 15:35:00|2282.3|2276.3|2286|2280|2286|2280|2280.8|2274.8|31
1626709200000|2021-07-19 15:40:00|2286.3|2280.3|2290|2284|2290.3|2284.3|2286.3|2280.3|34
1626709500000|2021-07-19 15:45:00|2289.8|2283.8|2294.5|2288.5|2295.3|2289.3|2289.8|2283.8|31
1626709800000|2021-07-19 15:50:00|2294.8|2288.8|2294.5|2288.5|2297.3|2291.3|2294.5|2288.5|20
1626710100000|2021-07-19 15:55:00|2294.3|2288.3|2293.3|2287.3|2294.3|2288.3|2292.5|2286.5|14
1626710400000|2021-07-19 16:00:00|2293|2287|2291.8|2285.8|2293|2287|2291.8|2285.8|5
1626711000000|2021-07-19 16:10:00|2291|2285|2292.5|2286.5|2292.5|2286.5|2291|2285|4
1626711300000|2021-07-19 16:15:00|2292.3|2286.3|2292.3|2286.3|2293|2287|2292.3|2286.3|11
1626711600000|2021-07-19 16:20:00|2291.3|2285.3|2290.3|2284.3|2291.3|2285.3|2290.3|2284.3|6
1626711900000|2021-07-19 16:25:00|2289.5|2283.5|2288.8|2282.8|2289.5|2283.5|2288.5|2282.5|4
1626712200000|2021-07-19 16:30:00|2288.5|2282.5|2288.3|2282.3|2288.5|2282.5|2288.3|2282.3|2
1626712800000|2021-07-19 16:40:00|2288|2282|2289|2283|2289|2283|2286.3|2280.3|18
1626713100000|2021-07-19 16:45:00|2287.5|2281.5|2288|2282|2288|2282|2287.5|2281.5|2
1626713400000|2021-07-19 16:50:00|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|1
1626713700000|2021-07-19 16:55:00|2288.1|2282.1|2290.1|2284.1|2290.4|2284.4|2288.1|2282.1|10
1626739200000|2021-07-20 00:00:00|2292.5|2286.5|2296.9|2290.9|2296.9|2290.9|2292.3|2286.3|10
1626739500000|2021-07-20 00:05:00|2297.3|2291.3|2299.5|2293.5|2302.8|2296.8|2297.3|2291.3|20
1626739800000|2021-07-20 00:10:00|2299.3|2293.3|2296.8|2290.8|2299.5|2293.5|2293.8|2287.8|22
1626740100000|2021-07-20 00:15:00|2296.5|2290.5|2296|2290|2296.5|2290.5|2296|2290|3
1626740400000|2021-07-20 00:20:00|2295.8|2289.8|2293|2287|2295.8|2289.8|2292|2286|16
1626740700000|2021-07-20 00:25:00|2292.5|2286.5|2294|2288|2295.5|2289.5|2292.5|2286.5|17
1626741000000|2021-07-20 00:30:00|2293.8|2287.8|2294.3|2288.3|2294.8|2288.8|2293.8|2287.8|5
1626741300000|2021-07-20 00:35:00|2294|2288|2291.5|2285.5|2294|2288|2291.5|2285.5|12
1626741600000|2021-07-20 00:40:00|2292|2286|2293|2287|2293.5|2287.5|2292|2286|13
1626741900000|2021-07-20 00:45:00|2293.8|2287.8|2293.5|2287.5|2294|2288|2293.5|2287.5|4
1626742200000|2021-07-20 00:50:00|2294.3|2288.3|2292.3|2286.3|2294.3|2288.3|2291.3|2285.3|6
1626742500000|2021-07-20 00:55:00|2292|2286|2292|2286|2292|2286|2292|2286|1
1626742800000|2021-07-20 01:00:00|2292.3|2286.3|2291.8|2285.8|2293.5|2287.5|2291.8|2285.8|23
1626743100000|2021-07-20 01:05:00|2291.3|2285.3|2290.3|2284.3|2291.3|2285.3|2289.5|2283.5|14
1626743400000|2021-07-20 01:10:00|2290.5|2284.5|2289|2283|2290.5|2284.5|2288.8|2282.8|13
1626743700000|2021-07-20 01:15:00|2289.5|2283.5|2288.8|2282.8|2289.8|2283.8|2288.5|2282.5|8
1626744000000|2021-07-20 01:20:00|2288.5|2282.5|2286.8|2280.8|2288.8|2282.8|2286.3|2280.3|14
1626744300000|2021-07-20 01:25:00|2286.5|2280.5|2285.8|2279.8|2286.5|2280.5|2285.8|2279.8|3
1626744600000|2021-07-20 01:30:00|2285.5|2279.5|2284|2278|2285.5|2279.5|2283.5|2277.5|11
1626744900000|2021-07-20 01:35:00|2284.5|2278.5|2286.8|2280.8|2286.8|2280.8|2284.5|2278.5|7
1626745200000|2021-07-20 01:40:00|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|2284.8|2278.8|10
1626745500000|2021-07-20 01:45:00|2286|2280|2286|2280|2286|2280|2286|2280|1
1626745800000|2021-07-20 01:50:00|2286.5|2280.5|2287.5|2281.5|2287.5|2281.5|2286.5|2280.5|4
1626746400000|2021-07-20 02:00:00|2287.3|2281.3|2288.5|2282.5|2288.5|2282.5|2286.8|2280.8|7
1626746700000|2021-07-20 02:05:00|2288.8|2282.8|2288.3|2282.3|2288.8|2282.8|2288.3|2282.3|3
1626747000000|2021-07-20 02:10:00|2288.5|2282.5|2290|2284|2290|2284|2288.5|2282.5|3
1626747300000|2021-07-20 02:15:00|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|1
1626747600000|2021-07-20 02:20:00|2290|2284|2290.3|2284.3|2290.3|2284.3|2290|2284|2
1626747900000|2021-07-20 02:25:00|2290.8|2284.8|2291.8|2285.8|2292|2286|2290.8|2284.8|4
1626748200000|2021-07-20 02:30:00|2291.5|2285.5|2287.8|2281.8|2292|2286|2287.8|2281.8|72
1626748500000|2021-07-20 02:35:00|2287.5|2281.5|2287.8|2281.8|2288|2282|2287.3|2281.3|23
1626748800000|2021-07-20 02:40:00|2288.3|2282.3|2291|2285|2291|2285|2288|2282|13
1626749100000|2021-07-20 02:45:00|2291.3|2285.3|2292.3|2286.3|2292.3|2286.3|2291.3|2285.3|5
1626749400000|2021-07-20 02:50:00|2292.5|2286.5|2292.8|2286.8|2293.5|2287.5|2292.5|2286.5|6
1626750000000|2021-07-20 03:00:00|2293.5|2287.5|2294.8|2288.8|2294.8|2288.8|2293.5|2287.5|6
1626750300000|2021-07-20 03:05:00|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|2292.5|2286.5|17
1626750600000|2021-07-20 03:10:00|2294.3|2288.3|2293.8|2287.8|2294.3|2288.3|2293.8|2287.8|3
1626750900000|2021-07-20 03:15:00|2293.5|2287.5|2293|2287|2293.5|2287.5|2293|2287|3
1626751200000|2021-07-20 03:20:00|2293.3|2287.3|2295.8|2289.8|2296.3|2290.3|2293.3|2287.3|9
1626751500000|2021-07-20 03:25:00|2295.5|2289.5|2293.5|2287.5|2295.5|2289.5|2293.5|2287.5|18
1626751800000|2021-07-20 03:30:00|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|1
1626752400000|2021-07-20 03:40:00|2293.5|2287.5|2293.8|2287.8|2293.8|2287.8|2293.5|2287.5|2
1626752700000|2021-07-20 03:45:00|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|1
1626753900000|2021-07-20 04:05:00|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|1
1626754200000|2021-07-20 04:10:00|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|1
1626754500000|2021-07-20 04:15:00|2293.3|2287.3|2293.3|2287.3|2293.5|2287.5|2293.3|2287.3|3
1626754800000|2021-07-20 04:20:00|2293|2287|2293|2287|2293|2287|2293|2287|1
1626755700000|2021-07-20 04:35:00|2292.8|2286.8|2293|2287|2293|2287|2292.5|2286.5|4
1626756000000|2021-07-20 04:40:00|2293.3|2287.3|2295|2289|2295|2289|2293.3|2287.3|4
1626756300000|2021-07-20 04:45:00|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|1
1626756900000|2021-07-20 04:55:00|2295|2289|2295|2289|2295|2289|2295|2289|1
1626757200000|2021-07-20 05:00:00|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|1
1626757500000|2021-07-20 05:05:00|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|1
1626758100000|2021-07-20 05:15:00|2294.3|2288.3|2293|2287|2294.3|2288.3|2292.8|2286.8|10
1626759000000|2021-07-20 05:30:00|2292.8|2286.8|2293.8|2287.8|2295|2289|2292.8|2286.8|19
1626759300000|2021-07-20 05:35:00|2293.5|2287.5|2293.3|2287.3|2294.3|2288.3|2292.5|2286.5|26
1626759600000|2021-07-20 05:40:00|2293|2287|2293.3|2287.3|2293.8|2287.8|2293|2287|12
1626759900000|2021-07-20 05:45:00|2293|2287|2291.3|2285.3|2293|2287|2290.8|2284.8|4
1626760200000|2021-07-20 05:50:00|2291.8|2285.8|2293.5|2287.5|2293.5|2287.5|2291.5|2285.5|16
1626760500000|2021-07-20 05:55:00|2293.3|2287.3|2292.5|2286.5|2293.3|2287.3|2292.5|2286.5|3
1626760800000|2021-07-20 06:00:00|2292|2286|2290.5|2284.5|2292|2286|2289.3|2283.3|54
1626761100000|2021-07-20 06:05:00|2290.8|2284.8|2289.5|2283.5|2292.3|2286.3|2288.5|2282.5|19
1626761400000|2021-07-20 06:10:00|2287.8|2281.8|2289.8|2283.8|2289.8|2283.8|2287.8|2281.8|8
1626762000000|2021-07-20 06:20:00|2289.5|2283.5|2289.3|2283.3|2290.8|2284.8|2289|2283|8
1626762300000|2021-07-20 06:25:00|2290|2284|2290.3|2284.3|2290.5|2284.5|2290|2284|3
1626762600000|2021-07-20 06:30:00|2290|2284|2289.5|2283.5|2290|2284|2289|2283|8
1626762900000|2021-07-20 06:35:00|2290|2284|2289.3|2283.3|2290|2284|2288.8|2282.8|33
1626763200000|2021-07-20 06:40:00|2290|2284|2294|2288|2294|2288|2289.5|2283.5|27
1626763500000|2021-07-20 06:45:00|2293.5|2287.5|2293.3|2287.3|2293.5|2287.5|2292.5|2286.5|16
1626763800000|2021-07-20 06:50:00|2293.5|2287.5|2292.5|2286.5|2294.5|2288.5|2291.5|2285.5|35
1626764100000|2021-07-20 06:55:00|2293|2287|2296.5|2290.5|2297|2291|2293|2287|18
1626764400000|2021-07-20 07:00:00|2296.8|2290.8|2303|2297|2303.8|2297.8|2296.8|2290.8|82
1626764700000|2021-07-20 07:05:00|2302.8|2296.8|2301.5|2295.5|2302.8|2296.8|2298|2292|34
1626765000000|2021-07-20 07:10:00|2301.8|2295.8|2303|2297|2308|2302|2301.8|2295.8|30
1626765300000|2021-07-20 07:15:00|2303.5|2297.5|2301.8|2295.8|2303.5|2297.5|2300|2294|38
1626765600000|2021-07-20 07:20:00|2302|2296|2297.5|2291.5|2302.3|2296.3|2297.5|2291.5|30
1626765900000|2021-07-20 07:25:00|2297.8|2291.8|2299.5|2293.5|2299.5|2293.5|2296.5|2290.5|39
1626766200000|2021-07-20 07:30:00|2299.8|2293.8|2304.3|2298.3|2304.5|2298.5|2299.5|2293.5|42
1626766500000|2021-07-20 07:35:00|2304.5|2298.5|2304|2298|2304.8|2298.8|2303.8|2297.8|20
1626766800000|2021-07-20 07:40:00|2304.3|2298.3|2304.5|2298.5|2304.8|2298.8|2303.3|2297.3|16
1626767100000|2021-07-20 07:45:00|2304.3|2298.3|2304.5|2298.5|2305|2299|2303.8|2297.8|17
1626767400000|2021-07-20 07:50:00|2304.3|2298.3|2304.5|2298.5|2305.3|2299.3|2304|2298|11
1626767700000|2021-07-20 07:55:00|2304.3|2298.3|2304.3|2298.3|2304.5|2298.5|2303.5|2297.5|8
1626768000000|2021-07-20 08:00:00|2304|2298|2309|2303|2310.5|2304.5|2304|2298|34
1626768300000|2021-07-20 08:05:00|2309.3|2303.3|2313.5|2307.5|2313.5|2307.5|2308.5|2302.5|21
1626768600000|2021-07-20 08:10:00|2313.3|2307.3|2311.3|2305.3|2313.3|2307.3|2310.8|2304.8|25
1626768900000|2021-07-20 08:15:00|2311|2305|2310.5|2304.5|2311.8|2305.8|2310|2304|29
1626769200000|2021-07-20 08:20:00|2310.8|2304.8|2311.3|2305.3|2311.3|2305.3|2310|2304|26
1626769500000|2021-07-20 08:25:00|2311.5|2305.5|2311.8|2305.8|2311.8|2305.8|2310.8|2304.8|9
1626769800000|2021-07-20 08:30:00|2312|2306|2310.5|2304.5|2312|2306|2310.5|2304.5|12
1626770100000|2021-07-20 08:35:00|2310.3|2304.3|2306.3|2300.3|2310.3|2304.3|2305.8|2299.8|14
1626770400000|2021-07-20 08:40:00|2306.5|2300.5|2306.3|2300.3|2308.3|2302.3|2306.3|2300.3|14
1626770700000|2021-07-20 08:45:00|2306.5|2300.5|2306.5|2300.5|2306.8|2300.8|2306|2300|9
1626771000000|2021-07-20 08:50:00|2306.8|2300.8|2304.8|2298.8|2307.3|2301.3|2304.5|2298.5|14
1626771300000|2021-07-20 08:55:00|2304.5|2298.5|2304.3|2298.3|2304.5|2298.5|2302.5|2296.5|17
1626771600000|2021-07-20 09:00:00|2304.5|2298.5|2302.3|2296.3|2305.5|2299.5|2302|2296|21
1626771900000|2021-07-20 09:05:00|2302.5|2296.5|2303.5|2297.5|2303.8|2297.8|2302.5|2296.5|14
1626772200000|2021-07-20 09:10:00|2303.3|2297.3|2303.3|2297.3|2304.3|2298.3|2302.5|2296.5|20
1626772500000|2021-07-20 09:15:00|2303|2297|2304.5|2298.5|2304.5|2298.5|2302.5|2296.5|20
1626772800000|2021-07-20 09:20:00|2304.3|2298.3|2304.3|2298.3|2304.5|2298.5|2304|2298|4
1626773100000|2021-07-20 09:25:00|2304.5|2298.5|2308.5|2302.5|2308.8|2302.8|2304.5|2298.5|28
1626773400000|2021-07-20 09:30:00|2309|2303|2309.8|2303.8|2310.3|2304.3|2308.8|2302.8|18
1626773700000|2021-07-20 09:35:00|2310|2304|2309.5|2303.5|2310.5|2304.5|2309.5|2303.5|8
1626774000000|2021-07-20 09:40:00|2309.8|2303.8|2307.5|2301.5|2309.8|2303.8|2307.5|2301.5|4
1626774300000|2021-07-20 09:45:00|2307.8|2301.8|2307.5|2301.5|2308.3|2302.3|2307|2301|16
1626774600000|2021-07-20 09:50:00|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|1
1626774900000|2021-07-20 09:55:00|2308.8|2302.8|2308.8|2302.8|2310.3|2304.3|2308.5|2302.5|10
1626775200000|2021-07-20 10:00:00|2308.5|2302.5|2308.5|2302.5|2309.8|2303.8|2308.5|2302.5|22
1626775500000|2021-07-20 10:05:00|2308.8|2302.8|2307|2301|2308.8|2302.8|2306.8|2300.8|9
1626775800000|2021-07-20 10:10:00|2306.8|2300.8|2309.5|2303.5|2309.5|2303.5|2306.3|2300.3|25
1626776100000|2021-07-20 10:15:00|2309.3|2303.3|2309.5|2303.5|2309.5|2303.5|2308.8|2302.8|14
1626776400000|2021-07-20 10:20:00|2309.8|2303.8|2309.5|2303.5|2309.8|2303.8|2307.8|2301.8|25
1626776700000|2021-07-20 10:25:00|2309.3|2303.3|2307.8|2301.8|2309.5|2303.5|2307.8|2301.8|15
1626777000000|2021-07-20 10:30:00|2308|2302|2304.8|2298.8|2308.5|2302.5|2304.8|2298.8|24
1626777300000|2021-07-20 10:35:00|2304.5|2298.5|2305.5|2299.5|2305.8|2299.8|2304.5|2298.5|19
1626777600000|2021-07-20 10:40:00|2305.3|2299.3|2302.8|2296.8|2305.5|2299.5|2302.5|2296.5|41
1626777900000|2021-07-20 10:45:00|2302.5|2296.5|2302.3|2296.3|2303.3|2297.3|2301.8|2295.8|37
1626778200000|2021-07-20 10:50:00|2302.5|2296.5|2301.8|2295.8|2302.8|2296.8|2301.5|2295.5|17
1626778500000|2021-07-20 10:55:00|2302.3|2296.3|2302|2296|2302.8|2296.8|2301.3|2295.3|15
1626778800000|2021-07-20 11:00:00|2302.3|2296.3|2302.3|2296.3|2302.8|2296.8|2301.3|2295.3|22
1626779100000|2021-07-20 11:05:00|2302|2296|2301|2295|2302|2296|2301|2295|13
1626779400000|2021-07-20 11:10:00|2300.8|2294.8|2302|2296|2303.8|2297.8|2299.3|2293.3|33
1626779700000|2021-07-20 11:15:00|2302.3|2296.3|2300.8|2294.8|2302.8|2296.8|2300.8|2294.8|25
1626780000000|2021-07-20 11:20:00|2301|2295|2301.3|2295.3|2302|2296|2300.5|2294.5|20
1626780300000|2021-07-20 11:25:00|2301|2295|2301.5|2295.5|2301.8|2295.8|2300.5|2294.5|11
1626780600000|2021-07-20 11:30:00|2301.8|2295.8|2303.8|2297.8|2303.8|2297.8|2301.8|2295.8|26
1626780900000|2021-07-20 11:35:00|2304|2298|2304.8|2298.8|2306|2300|2304|2298|11
1626781200000|2021-07-20 11:40:00|2305|2299|2309.5|2303.5|2309.8|2303.8|2305|2299|44
1626781500000|2021-07-20 11:45:00|2309.3|2303.3|2306|2300|2309.8|2303.8|2306|2300|33
1626781800000|2021-07-20 11:50:00|2306.3|2300.3|2308.3|2302.3|2308.5|2302.5|2306.3|2300.3|50
1626782100000|2021-07-20 11:55:00|2308.5|2302.5|2309.3|2303.3|2309.8|2303.8|2308.5|2302.5|17
1626782400000|2021-07-20 12:00:00|2309.5|2303.5|2309.3|2303.3|2309.8|2303.8|2308.8|2302.8|21
1626782700000|2021-07-20 12:05:00|2309.5|2303.5|2305.5|2299.5|2309.5|2303.5|2304|2298|45
1626783000000|2021-07-20 12:10:00|2305.3|2299.3|2303.3|2297.3|2305.8|2299.8|2303|2297|42
1626783300000|2021-07-20 12:15:00|2303.5|2297.5|2303|2297|2303.8|2297.8|2301.5|2295.5|33
1626783600000|2021-07-20 12:20:00|2303.3|2297.3|2309.8|2303.8|2309.8|2303.8|2303.3|2297.3|63
1626783900000|2021-07-20 12:25:00|2310|2304|2303.8|2297.8|2310|2304|2303.8|2297.8|48
1626784200000|2021-07-20 12:30:00|2304.3|2298.3|2309.3|2303.3|2309.5|2303.5|2304.3|2298.3|73
1626784500000|2021-07-20 12:35:00|2309.5|2303.5|2310.3|2304.3|2310.8|2304.8|2308.3|2302.3|43
1626784800000|2021-07-20 12:40:00|2310|2304|2307.5|2301.5|2310|2304|2305.5|2299.5|94
1626785100000|2021-07-20 12:45:00|2307|2301|2303.5|2297.5|2307.5|2301.5|2303|2297|68
1626785400000|2021-07-20 12:50:00|2303.3|2297.3|2302.5|2296.5|2304.5|2298.5|2302|2296|33
1626785700000|2021-07-20 12:55:00|2302.8|2296.8|2305.3|2299.3|2305.5|2299.5|2301.5|2295.5|32
1626786000000|2021-07-20 13:00:00|2305.5|2299.5|2308|2302|2308.3|2302.3|2305.5|2299.5|109
1626786300000|2021-07-20 13:05:00|2307.8|2301.8|2308.8|2302.8|2309.3|2303.3|2304.8|2298.8|81
1626786600000|2021-07-20 13:10:00|2308.5|2302.5|2301.5|2295.5|2308.8|2302.8|2301|2295|53
1626786900000|2021-07-20 13:15:00|2301.3|2295.3|2304.3|2298.3|2306.5|2300.5|2301|2295|91
1626787200000|2021-07-20 13:20:00|2304.5|2298.5|2301.8|2295.8|2304.8|2298.8|2301|2295|78
1626787500000|2021-07-20 13:25:00|2301.5|2295.5|2301.5|2295.5|2304.5|2298.5|2301.3|2295.3|32
1626787800000|2021-07-20 13:30:00|2301.3|2295.3|2299.8|2293.8|2302|2296|2295.8|2289.8|76
1626788100000|2021-07-20 13:35:00|2299.5|2293.5|2300.3|2294.3|2301.5|2295.5|2299.3|2293.3|44
1626788400000|2021-07-20 13:40:00|2300.5|2294.5|2301.5|2295.5|2303|2297|2300|2294|49
1626788700000|2021-07-20 13:45:00|2301.8|2295.8|2307.5|2301.5|2307.5|2301.5|2301.8|2295.8|26
1626789000000|2021-07-20 13:50:00|2307|2301|2306.8|2300.8|2308.8|2302.8|2306.3|2300.3|37
1626789300000|2021-07-20 13:55:00|2307.3|2301.3|2308|2302|2308.3|2302.3|2305.5|2299.5|40
1626789600000|2021-07-20 14:00:00|2307.8|2301.8|2308.8|2302.8|2309.8|2303.8|2306|2300|55
1626789900000|2021-07-20 14:05:00|2309|2303|2309|2303|2309.5|2303.5|2308.8|2302.8|37
1626790200000|2021-07-20 14:10:00|2309.3|2303.3|2312.3|2306.3|2312.5|2306.5|2308.8|2302.8|36
1626790500000|2021-07-20 14:15:00|2312.5|2306.5|2313.8|2307.8|2313.8|2307.8|2312|2306|20
1626790800000|2021-07-20 14:20:00|2313.5|2307.5|2314.5|2308.5|2315.3|2309.3|2313.5|2307.5|32
1626791100000|2021-07-20 14:25:00|2314.8|2308.8|2317.5|2311.5|2317.5|2311.5|2313.5|2307.5|76
1626791400000|2021-07-20 14:30:00|2317.3|2311.3|2322|2316|2322|2316|2317.3|2311.3|56
1626791700000|2021-07-20 14:35:00|2321.8|2315.8|2322.3|2316.3|2322.5|2316.5|2321|2315|31
1626792000000|2021-07-20 14:40:00|2322.5|2316.5|2321.3|2315.3|2322.5|2316.5|2321|2315|35
1626792300000|2021-07-20 14:45:00|2321.5|2315.5|2323.8|2317.8|2323.8|2317.8|2321|2315|31
1626792600000|2021-07-20 14:50:00|2323.5|2317.5|2319.5|2313.5|2324|2318|2319.5|2313.5|91
1626792900000|2021-07-20 14:55:00|2320|2314|2324|2318|2324.3|2318.3|2319.8|2313.8|79
1626793200000|2021-07-20 15:00:00|2323.8|2317.8|2321|2315|2325|2319|2321|2315|74
1626793500000|2021-07-20 15:05:00|2320.5|2314.5|2322.8|2316.8|2324|2318|2320.5|2314.5|52
1626793800000|2021-07-20 15:10:00|2322.3|2316.3|2324.8|2318.8|2325|2319|2322|2316|60
1626794100000|2021-07-20 15:15:00|2325|2319|2331.3|2325.3|2336|2330|2325|2319|239
1626794400000|2021-07-20 15:20:00|2331|2325|2328.8|2322.8|2331|2325|2328.5|2322.5|54
1626794700000|2021-07-20 15:25:00|2329|2323|2328.3|2322.3|2329.3|2323.3|2328.3|2322.3|19
1626795000000|2021-07-20 15:30:00|2328.5|2322.5|2328.8|2322.8|2329|2323|2328.3|2322.3|21
1626795300000|2021-07-20 15:35:00|2328.5|2322.5|2328.3|2322.3|2328.8|2322.8|2326.8|2320.8|38
1626795600000|2021-07-20 15:40:00|2328|2322|2331.8|2325.8|2331.8|2325.8|2327.8|2321.8|35
1626795900000|2021-07-20 15:45:00|2332|2326|2332.5|2326.5|2332.5|2326.5|2330.8|2324.8|17
1626796200000|2021-07-20 15:50:00|2332|2326|2331.3|2325.3|2332.8|2326.8|2330.8|2324.8|24
1626796500000|2021-07-20 15:55:00|2331|2325|2330.8|2324.8|2331|2325|2330.5|2324.5|4
1626796800000|2021-07-20 16:00:00|2331|2325|2329.3|2323.3|2331.5|2325.5|2329.3|2323.3|12
1626797100000|2021-07-20 16:05:00|2330|2324|2329.3|2323.3|2330|2324|2329.3|2323.3|2
1626797400000|2021-07-20 16:10:00|2329.5|2323.5|2328.8|2322.8|2329.5|2323.5|2328.5|2322.5|10
1626797700000|2021-07-20 16:15:00|2328.5|2322.5|2327.3|2321.3|2328.5|2322.5|2327.3|2321.3|4
1626798000000|2021-07-20 16:20:00|2327|2321|2327.3|2321.3|2327.3|2321.3|2325.8|2319.8|19
1626798300000|2021-07-20 16:25:00|2327|2321|2326.8|2320.8|2327.3|2321.3|2326.8|2320.8|5
1626798600000|2021-07-20 16:30:00|2326.3|2320.3|2328.3|2322.3|2328.3|2322.3|2326|2320|11
1626798900000|2021-07-20 16:35:00|2328.5|2322.5|2328.3|2322.3|2329.3|2323.3|2327.8|2321.8|15
1626799200000|2021-07-20 16:40:00|2328|2322|2329.8|2323.8|2329.8|2323.8|2328|2322|8
1626799500000|2021-07-20 16:45:00|2330|2324|2330.8|2324.8|2331.5|2325.5|2330|2324|6
1626799800000|2021-07-20 16:50:00|2331|2325|2331.5|2325.5|2331.5|2325.5|2330.5|2324.5|10
1626800100000|2021-07-20 16:55:00|2331.4|2325.4|2331.9|2325.9|2332.9|2326.9|2330.9|2324.9|7
1626825600000|2021-07-21 00:00:00|2329.3|2323.3|2328.5|2322.5|2329.3|2323.3|2327.8|2321.8|12
1626825900000|2021-07-21 00:05:00|2328.8|2322.8|2330.5|2324.5|2330.5|2324.5|2328.8|2322.8|5
1626826200000|2021-07-21 00:10:00|2330.3|2324.3|2330.5|2324.5|2330.5|2324.5|2329.8|2323.8|7
1626826500000|2021-07-21 00:15:00|2330.8|2324.8|2332.8|2326.8|2333|2327|2330.8|2324.8|12
1626826800000|2021-07-21 00:20:00|2332.5|2326.5|2332.8|2326.8|2332.8|2326.8|2332.5|2326.5|2
1626827100000|2021-07-21 00:25:00|2332.5|2326.5|2332|2326|2332.5|2326.5|2332|2326|2
1626827400000|2021-07-21 00:30:00|2332.3|2326.3|2332.3|2326.3|2332.8|2326.8|2332.3|2326.3|3
1626827700000|2021-07-21 00:35:00|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|1
1626828000000|2021-07-21 00:40:00|2332.8|2326.8|2332.8|2326.8|2333.3|2327.3|2332.8|2326.8|3
1626828300000|2021-07-21 00:45:00|2332.5|2326.5|2331.8|2325.8|2332.5|2326.5|2331.8|2325.8|5
1626828600000|2021-07-21 00:50:00|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|1
1626829200000|2021-07-21 01:00:00|2331.3|2325.3|2331.5|2325.5|2332.8|2326.8|2331.3|2325.3|28
1626829500000|2021-07-21 01:05:00|2331.3|2325.3|2331.5|2325.5|2331.5|2325.5|2331.3|2325.3|10
1626829800000|2021-07-21 01:10:00|2331.3|2325.3|2327.3|2321.3|2331.3|2325.3|2327.3|2321.3|10
1626830100000|2021-07-21 01:15:00|2327|2321|2326.3|2320.3|2327|2321|2326.3|2320.3|6
1626830400000|2021-07-21 01:20:00|2326.5|2320.5|2325.8|2319.8|2326.5|2320.5|2325.8|2319.8|4
1626830700000|2021-07-21 01:25:00|2326|2320|2325.8|2319.8|2326|2320|2325.8|2319.8|2
1626831000000|2021-07-21 01:30:00|2326|2320|2325.8|2319.8|2326|2320|2325.8|2319.8|2
1626831300000|2021-07-21 01:35:00|2325.5|2319.5|2325.3|2319.3|2325.5|2319.5|2325.3|2319.3|6
1626832200000|2021-07-21 01:50:00|2324.5|2318.5|2323.3|2317.3|2324.5|2318.5|2323|2317|10
1626832500000|2021-07-21 01:55:00|2323|2317|2323|2317|2323.3|2317.3|2322.5|2316.5|10
1626832800000|2021-07-21 02:00:00|2323.3|2317.3|2323.3|2317.3|2323.5|2317.5|2323|2317|7
1626833100000|2021-07-21 02:05:00|2323.5|2317.5|2323|2317|2324.8|2318.8|2322.8|2316.8|13
1626833400000|2021-07-21 02:10:00|2323.3|2317.3|2323.5|2317.5|2323.5|2317.5|2323|2317|10
1626834000000|2021-07-21 02:20:00|2323.3|2317.3|2322.8|2316.8|2323.3|2317.3|2322.8|2316.8|3
1626834300000|2021-07-21 02:25:00|2322.5|2316.5|2320.3|2314.3|2322.8|2316.8|2320.3|2314.3|6
1626834600000|2021-07-21 02:30:00|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|1
1626834900000|2021-07-21 02:35:00|2320.8|2314.8|2321|2315|2321.3|2315.3|2320.8|2314.8|9
1626835200000|2021-07-21 02:40:00|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1626835500000|2021-07-21 02:45:00|2321|2315|2320.8|2314.8|2321.3|2315.3|2320.8|2314.8|4
1626835800000|2021-07-21 02:50:00|2320.5|2314.5|2320.3|2314.3|2320.5|2314.5|2320.3|2314.3|2
1626836100000|2021-07-21 02:55:00|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|1
1626837000000|2021-07-21 03:10:00|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|1
1626837600000|2021-07-21 03:20:00|2320|2314|2320.3|2314.3|2320.3|2314.3|2319.8|2313.8|3
1626837900000|2021-07-21 03:25:00|2320.5|2314.5|2323.3|2317.3|2323.3|2317.3|2320.5|2314.5|12
1626838200000|2021-07-21 03:30:00|2323|2317|2322.8|2316.8|2323|2317|2322.5|2316.5|3
1626838500000|2021-07-21 03:35:00|2323|2317|2322.5|2316.5|2323|2317|2322.5|2316.5|2
1626838800000|2021-07-21 03:40:00|2322|2316|2321.8|2315.8|2322|2316|2321.8|2315.8|2
1626839400000|2021-07-21 03:50:00|2321.5|2315.5|2322.3|2316.3|2322.3|2316.3|2321.5|2315.5|3
1626843600000|2021-07-21 05:00:00|2322|2316|2321.8|2315.8|2322|2316|2321.8|2315.8|2
1626844200000|2021-07-21 05:10:00|2322|2316|2322|2316|2322|2316|2322|2316|1
1626845400000|2021-07-21 05:30:00|2322.3|2316.3|2322.8|2316.8|2325|2319|2322.3|2316.3|35
1626845700000|2021-07-21 05:35:00|2322.5|2316.5|2321.3|2315.3|2322.5|2316.5|2320.8|2314.8|8
1626846000000|2021-07-21 05:40:00|2321.5|2315.5|2322.5|2316.5|2323.3|2317.3|2321.5|2315.5|12
1626846300000|2021-07-21 05:45:00|2322.3|2316.3|2320.5|2314.5|2322.3|2316.3|2320|2314|9
1626846600000|2021-07-21 05:50:00|2321|2315|2320.3|2314.3|2321.3|2315.3|2319|2313|12
1626846900000|2021-07-21 05:55:00|2320|2314|2319.8|2313.8|2320|2314|2319|2313|7
1626847200000|2021-07-21 06:00:00|2320|2314|2321|2315|2321.5|2315.5|2319.8|2313.8|25
1626847500000|2021-07-21 06:05:00|2321.5|2315.5|2320.5|2314.5|2321.5|2315.5|2320.5|2314.5|5
1626847800000|2021-07-21 06:10:00|2320.3|2314.3|2320.3|2314.3|2320.8|2314.8|2319.5|2313.5|17
1626848100000|2021-07-21 06:15:00|2320.8|2314.8|2323|2317|2323|2317|2320.5|2314.5|14
1626848400000|2021-07-21 06:20:00|2322.8|2316.8|2322|2316|2322.8|2316.8|2322|2316|4
1626848700000|2021-07-21 06:25:00|2321.5|2315.5|2320.8|2314.8|2321.5|2315.5|2320|2314|19
1626849000000|2021-07-21 06:30:00|2321|2315|2321.3|2315.3|2322.5|2316.5|2320.8|2314.8|24
1626849300000|2021-07-21 06:35:00|2321|2315|2318.8|2312.8|2321|2315|2318.3|2312.3|23
1626849600000|2021-07-21 06:40:00|2319.3|2313.3|2316.5|2310.5|2319.5|2313.5|2316|2310|20
1626849900000|2021-07-21 06:45:00|2316.8|2310.8|2314.5|2308.5|2317.5|2311.5|2314|2308|50
1626850200000|2021-07-21 06:50:00|2314|2308|2316|2310|2316|2310|2314|2308|15
1626850500000|2021-07-21 06:55:00|2316.3|2310.3|2313.5|2307.5|2316.3|2310.3|2313.5|2307.5|15
1626850800000|2021-07-21 07:00:00|2314.8|2308.8|2314.5|2308.5|2316|2310|2314|2308|41
1626851100000|2021-07-21 07:05:00|2314.3|2308.3|2313|2307|2314.3|2308.3|2311.5|2305.5|30
1626851400000|2021-07-21 07:10:00|2312.8|2306.8|2309.8|2303.8|2312.8|2306.8|2308.5|2302.5|22
1626851700000|2021-07-21 07:15:00|2309.5|2303.5|2310|2304|2310|2304|2308.8|2302.8|10
1626852000000|2021-07-21 07:20:00|2310.3|2304.3|2308.8|2302.8|2310.8|2304.8|2308.5|2302.5|11
1626852300000|2021-07-21 07:25:00|2309|2303|2311|2305|2312|2306|2308.8|2302.8|23
1626852600000|2021-07-21 07:30:00|2311.3|2305.3|2309.8|2303.8|2311.8|2305.8|2309.8|2303.8|9
1626852900000|2021-07-21 07:35:00|2310|2304|2313.3|2307.3|2313.8|2307.8|2310|2304|23
1626853200000|2021-07-21 07:40:00|2313.5|2307.5|2315.3|2309.3|2315.3|2309.3|2313|2307|17
1626853500000|2021-07-21 07:45:00|2315|2309|2314.5|2308.5|2315.5|2309.5|2314.5|2308.5|11
1626853800000|2021-07-21 07:50:00|2314.8|2308.8|2315|2309|2315.3|2309.3|2314.8|2308.8|14
1626854100000|2021-07-21 07:55:00|2315.3|2309.3|2314.5|2308.5|2315.3|2309.3|2314.5|2308.5|16
1626854400000|2021-07-21 08:00:00|2314.3|2308.3|2316|2310|2316|2310|2314.3|2308.3|14
1626854700000|2021-07-21 08:05:00|2316.3|2310.3|2316.3|2310.3|2316.5|2310.5|2315.5|2309.5|11
1626855000000|2021-07-21 08:10:00|2316.5|2310.5|2313|2307|2316.5|2310.5|2312.8|2306.8|13
1626855300000|2021-07-21 08:15:00|2313.3|2307.3|2313.5|2307.5|2314.5|2308.5|2313.3|2307.3|12
1626855600000|2021-07-21 08:20:00|2313.8|2307.8|2323.5|2317.5|2323.5|2317.5|2313.8|2307.8|44
1626855900000|2021-07-21 08:25:00|2323.3|2317.3|2324.3|2318.3|2326|2320|2322.5|2316.5|68
1626856200000|2021-07-21 08:30:00|2323.8|2317.8|2323.3|2317.3|2327.5|2321.5|2322.8|2316.8|56
1626856500000|2021-07-21 08:35:00|2323.5|2317.5|2325.3|2319.3|2326|2320|2322.8|2316.8|37
1626856800000|2021-07-21 08:40:00|2325|2319|2332.3|2326.3|2332.5|2326.5|2325|2319|46
1626857100000|2021-07-21 08:45:00|2332|2326|2332.5|2326.5|2333|2327|2328|2322|64
1626857400000|2021-07-21 08:50:00|2332.8|2326.8|2330.3|2324.3|2333.3|2327.3|2330|2324|34
1626857700000|2021-07-21 08:55:00|2330.5|2324.5|2332.5|2326.5|2332.5|2326.5|2330|2324|30
1626858000000|2021-07-21 09:00:00|2332.3|2326.3|2331.8|2325.8|2332.8|2326.8|2329.5|2323.5|43
1626858300000|2021-07-21 09:05:00|2331.5|2325.5|2332.3|2326.3|2332.8|2326.8|2330.3|2324.3|24
1626858600000|2021-07-21 09:10:00|2332|2326|2332|2326|2332.3|2326.3|2330.8|2324.8|26
1626858900000|2021-07-21 09:15:00|2332.5|2326.5|2330.8|2324.8|2332.8|2326.8|2330.5|2324.5|36
1626859200000|2021-07-21 09:20:00|2330.5|2324.5|2330.8|2324.8|2331|2325|2325.8|2319.8|48
1626859500000|2021-07-21 09:25:00|2331|2325|2331.3|2325.3|2332.8|2326.8|2330.5|2324.5|28
1626859800000|2021-07-21 09:30:00|2331.8|2325.8|2331.3|2325.3|2332.8|2326.8|2331|2325|17
1626860100000|2021-07-21 09:35:00|2331.5|2325.5|2332.3|2326.3|2332.8|2326.8|2331.3|2325.3|15
1626860400000|2021-07-21 09:40:00|2331.8|2325.8|2331.5|2325.5|2332.3|2326.3|2329.8|2323.8|37
1626860700000|2021-07-21 09:45:00|2331|2325|2331.5|2325.5|2331.8|2325.8|2329.5|2323.5|36
1626861000000|2021-07-21 09:50:00|2331.3|2325.3|2328.8|2322.8|2331.3|2325.3|2328.8|2322.8|29
1626861300000|2021-07-21 09:55:00|2329|2323|2329.3|2323.3|2330.3|2324.3|2328.8|2322.8|29
1626861600000|2021-07-21 10:00:00|2329.5|2323.5|2327.5|2321.5|2330.3|2324.3|2327.5|2321.5|29
1626861900000|2021-07-21 10:05:00|2328|2322|2329|2323|2329.8|2323.8|2326.3|2320.3|42
1626862200000|2021-07-21 10:10:00|2329.3|2323.3|2330|2324|2330.3|2324.3|2329.3|2323.3|17
1626862500000|2021-07-21 10:15:00|2330.3|2324.3|2331.5|2325.5|2331.5|2325.5|2329.5|2323.5|18
1626862800000|2021-07-21 10:20:00|2331.3|2325.3|2329.8|2323.8|2331.3|2325.3|2329.8|2323.8|14
1626863100000|2021-07-21 10:25:00|2328.5|2322.5|2328|2322|2328.8|2322.8|2327|2321|13
1626863400000|2021-07-21 10:30:00|2327.8|2321.8|2325.3|2319.3|2328.3|2322.3|2325.3|2319.3|28
1626863700000|2021-07-21 10:35:00|2325.5|2319.5|2321|2315|2327|2321|2321|2315|19
1626864000000|2021-07-21 10:40:00|2321.3|2315.3|2322|2316|2322.3|2316.3|2321.3|2315.3|9
1626864300000|2021-07-21 10:45:00|2321.8|2315.8|2321.3|2315.3|2321.8|2315.8|2320.8|2314.8|6
1626864600000|2021-07-21 10:50:00|2322.3|2316.3|2321.5|2315.5|2325|2319|2321.3|2315.3|25
1626864900000|2021-07-21 10:55:00|2321.3|2315.3|2322|2316|2322|2316|2320.8|2314.8|12
1626865200000|2021-07-21 11:00:00|2321.8|2315.8|2319.3|2313.3|2321.8|2315.8|2319|2313|21
1626865500000|2021-07-21 11:05:00|2319|2313|2319.3|2313.3|2319.3|2313.3|2319|2313|6
1626865800000|2021-07-21 11:10:00|2319|2313|2320.5|2314.5|2320.5|2314.5|2318.5|2312.5|8
1626866100000|2021-07-21 11:15:00|2320.3|2314.3|2321.8|2315.8|2321.8|2315.8|2319|2313|13
1626866400000|2021-07-21 11:20:00|2320.5|2314.5|2322.8|2316.8|2323.3|2317.3|2320.5|2314.5|11
1626866700000|2021-07-21 11:25:00|2323.3|2317.3|2322.3|2316.3|2323.5|2317.5|2321.5|2315.5|28
1626867000000|2021-07-21 11:30:00|2322|2316|2322.8|2316.8|2324|2318|2321.8|2315.8|33
1626867300000|2021-07-21 11:35:00|2322.5|2316.5|2326.3|2320.3|2327.3|2321.3|2321.3|2315.3|51
1626867600000|2021-07-21 11:40:00|2326.5|2320.5|2331|2325|2331.5|2325.5|2325.8|2319.8|64
1626867900000|2021-07-21 11:45:00|2330.8|2324.8|2328.3|2322.3|2331.3|2325.3|2328.3|2322.3|138
1626868200000|2021-07-21 11:50:00|2328.5|2322.5|2326|2320|2328.5|2322.5|2325.5|2319.5|41
1626868500000|2021-07-21 11:55:00|2326.3|2320.3|2327.5|2321.5|2327.5|2321.5|2326|2320|8
1626868800000|2021-07-21 12:00:00|2327.3|2321.3|2326.3|2320.3|2327.5|2321.5|2326.3|2320.3|16
1626869100000|2021-07-21 12:05:00|2326.5|2320.5|2325|2319|2326.5|2320.5|2323.8|2317.8|22
1626869400000|2021-07-21 12:10:00|2325.3|2319.3|2324.8|2318.8|2325.3|2319.3|2323.5|2317.5|24
1626869700000|2021-07-21 12:15:00|2324|2318|2324.3|2318.3|2324.5|2318.5|2322.5|2316.5|27
1626870000000|2021-07-21 12:20:00|2324|2318|2323.8|2317.8|2325|2319|2322.5|2316.5|28
1626870300000|2021-07-21 12:25:00|2323.3|2317.3|2323.8|2317.8|2324.5|2318.5|2323.3|2317.3|16
1626870600000|2021-07-21 12:30:00|2324.3|2318.3|2324|2318|2324.8|2318.8|2323.5|2317.5|36
1626870900000|2021-07-21 12:35:00|2323.8|2317.8|2321.8|2315.8|2323.8|2317.8|2321|2315|19
1626871200000|2021-07-21 12:40:00|2322|2316|2321.5|2315.5|2322.3|2316.3|2321|2315|24
1626871500000|2021-07-21 12:45:00|2321.8|2315.8|2318.8|2312.8|2321.8|2315.8|2318|2312|39
1626871800000|2021-07-21 12:50:00|2318.5|2312.5|2320|2314|2320.8|2314.8|2318.5|2312.5|19
1626872100000|2021-07-21 12:55:00|2319.5|2313.5|2320.3|2314.3|2320.5|2314.5|2318.5|2312.5|27
1626872400000|2021-07-21 13:00:00|2320|2314|2327|2321|2328|2322|2319.5|2313.5|93
1626872700000|2021-07-21 13:05:00|2327.3|2321.3|2324.3|2318.3|2327.3|2321.3|2322.5|2316.5|65
1626873000000|2021-07-21 13:10:00|2324|2318|2324|2318|2324|2318|2322.5|2316.5|29
1626873300000|2021-07-21 13:15:00|2324.3|2318.3|2329|2323|2329.5|2323.5|2324.3|2318.3|28
1626873600000|2021-07-21 13:20:00|2329.3|2323.3|2328|2322|2329.8|2323.8|2327.3|2321.3|64
1626873900000|2021-07-21 13:25:00|2328.3|2322.3|2329.5|2323.5|2331|2325|2328|2322|36
1626874200000|2021-07-21 13:30:00|2329.8|2323.8|2330.3|2324.3|2331.3|2325.3|2329.3|2323.3|34
1626874500000|2021-07-21 13:35:00|2330.5|2324.5|2331|2325|2331.5|2325.5|2330|2324|23
1626874800000|2021-07-21 13:40:00|2330.8|2324.8|2331|2325|2331.5|2325.5|2330.3|2324.3|22
1626875100000|2021-07-21 13:45:00|2331.3|2325.3|2332.3|2326.3|2332.5|2326.5|2330.8|2324.8|21
1626875400000|2021-07-21 13:50:00|2332.5|2326.5|2332.5|2326.5|2333.3|2327.3|2331.3|2325.3|42
1626875700000|2021-07-21 13:55:00|2332.3|2326.3|2331.3|2325.3|2332.3|2326.3|2330.5|2324.5|20
1626876000000|2021-07-21 14:00:00|2331.5|2325.5|2331.8|2325.8|2332.5|2326.5|2330.8|2324.8|27
1626876300000|2021-07-21 14:05:00|2331.5|2325.5|2334.3|2328.3|2334.3|2328.3|2331.3|2325.3|28
1626876600000|2021-07-21 14:10:00|2334.5|2328.5|2329.8|2323.8|2335.8|2329.8|2329.8|2323.8|78
1626876900000|2021-07-21 14:15:00|2330|2324|2327.5|2321.5|2330|2324|2327.3|2321.3|22
1626877200000|2021-07-21 14:20:00|2328|2322|2322.3|2316.3|2328|2322|2322.3|2316.3|52
1626877500000|2021-07-21 14:25:00|2322|2316|2322.8|2316.8|2323|2317|2321.3|2315.3|21
1626877800000|2021-07-21 14:30:00|2322.5|2316.5|2324.5|2318.5|2325.5|2319.5|2322|2316|40
1626878100000|2021-07-21 14:35:00|2324.3|2318.3|2327.5|2321.5|2327.5|2321.5|2324|2318|35
1626878400000|2021-07-21 14:40:00|2327.3|2321.3|2328.3|2322.3|2328.3|2322.3|2323.8|2317.8|29
1626878700000|2021-07-21 14:45:00|2328|2322|2329.5|2323.5|2330.5|2324.5|2327.5|2321.5|28
1626879000000|2021-07-21 14:50:00|2329.8|2323.8|2331.5|2325.5|2332.3|2326.3|2329.5|2323.5|26
1626879300000|2021-07-21 14:55:00|2331.8|2325.8|2330.8|2324.8|2333|2327|2330.3|2324.3|35
1626879600000|2021-07-21 15:00:00|2331.5|2325.5|2338|2332|2339.3|2333.3|2331.5|2325.5|80
1626879900000|2021-07-21 15:05:00|2338.5|2332.5|2346|2340|2350.6|2344.6|2338.5|2332.5|120
1626880200000|2021-07-21 15:10:00|2345|2339|2346.5|2340.5|2349|2343|2345|2339|105
1626880500000|2021-07-21 15:15:00|2346.3|2340.3|2338|2332|2346.3|2340.3|2334.3|2328.3|290
1626880800000|2021-07-21 15:20:00|2337.8|2331.8|2333|2327|2337.8|2331.8|2331|2325|89
1626881100000|2021-07-21 15:25:00|2333.3|2327.3|2336.5|2330.5|2338|2332|2333.3|2327.3|65
1626881400000|2021-07-21 15:30:00|2336.3|2330.3|2335|2329|2336.3|2330.3|2334.5|2328.5|12
1626881700000|2021-07-21 15:35:00|2334.8|2328.8|2336.3|2330.3|2336.5|2330.5|2334.5|2328.5|8
1626882000000|2021-07-21 15:40:00|2336.5|2330.5|2339.8|2333.8|2342.3|2336.3|2336.5|2330.5|31
1626882300000|2021-07-21 15:45:00|2340|2334|2336.8|2330.8|2340.8|2334.8|2336.3|2330.3|22
1626882600000|2021-07-21 15:50:00|2337.3|2331.3|2338.8|2332.8|2339|2333|2337.3|2331.3|8
1626882900000|2021-07-21 15:55:00|2338.3|2332.3|2337.3|2331.3|2339.3|2333.3|2336.5|2330.5|16
1626883200000|2021-07-21 16:00:00|2336.8|2330.8|2342.8|2336.8|2344|2338|2336|2330|42
1626883500000|2021-07-21 16:05:00|2343.3|2337.3|2343|2337|2343.3|2337.3|2342.5|2336.5|13
1626883800000|2021-07-21 16:10:00|2343.3|2337.3|2344.8|2338.8|2344.8|2338.8|2343.3|2337.3|9
1626884100000|2021-07-21 16:15:00|2344.5|2338.5|2340.3|2334.3|2344.5|2338.5|2339.5|2333.5|19
1626884400000|2021-07-21 16:20:00|2340|2334|2340|2334|2340.3|2334.3|2339.5|2333.5|9
1626885000000|2021-07-21 16:30:00|2341.3|2335.3|2345.3|2339.3|2345.3|2339.3|2341.3|2335.3|13
1626885300000|2021-07-21 16:35:00|2346.3|2340.3|2346.5|2340.5|2346.5|2340.5|2346.3|2340.3|2
1626885600000|2021-07-21 16:40:00|2346.3|2340.3|2344.8|2338.8|2346.3|2340.3|2344.5|2338.5|4
1626885900000|2021-07-21 16:45:00|2345.5|2339.5|2346.5|2340.5|2346.5|2340.5|2344.5|2338.5|13
1626886200000|2021-07-21 16:50:00|2346.3|2340.3|2345.3|2339.3|2346.3|2340.3|2345.3|2339.3|5
1626886500000|2021-07-21 16:55:00|2345.1|2339.1|2345.1|2339.1|2345.1|2339.1|2343.4|2337.4|21
1626912000000|2021-07-22 00:00:00|2347.5|2341.5|2345.3|2339.3|2347.5|2341.5|2344.8|2338.8|9
1626913800000|2021-07-22 00:30:00|2345|2339|2344.8|2338.8|2345|2339|2344.8|2338.8|2
1626914100000|2021-07-22 00:35:00|2345|2339|2345|2339|2345.3|2339.3|2345|2339|3
1626915000000|2021-07-22 00:50:00|2345.3|2339.3|2346.3|2340.3|2346.3|2340.3|2345.3|2339.3|5
1626915600000|2021-07-22 01:00:00|2346.8|2340.8|2346.5|2340.5|2347.3|2341.3|2346.5|2340.5|11
1626915900000|2021-07-22 01:05:00|2346.8|2340.8|2346.5|2340.5|2347.8|2341.8|2346.5|2340.5|4
1626916200000|2021-07-22 01:10:00|2346.8|2340.8|2347.5|2341.5|2347.5|2341.5|2346.8|2340.8|7
1626916500000|2021-07-22 01:15:00|2347.3|2341.3|2347|2341|2347.3|2341.3|2347|2341|4
1626916800000|2021-07-22 01:20:00|2347.3|2341.3|2346.5|2340.5|2347.3|2341.3|2346.5|2340.5|3
1626917400000|2021-07-22 01:30:00|2346.8|2340.8|2346.5|2340.5|2346.8|2340.8|2346.5|2340.5|2
1626917700000|2021-07-22 01:35:00|2346.8|2340.8|2346.8|2340.8|2347|2341|2346.3|2340.3|15
1626918000000|2021-07-22 01:40:00|2346.5|2340.5|2346.3|2340.3|2346.8|2340.8|2346.3|2340.3|4
1626918300000|2021-07-22 01:45:00|2346.5|2340.5|2346.5|2340.5|2346.5|2340.5|2346.5|2340.5|1
1626920400000|2021-07-22 02:20:00|2346.3|2340.3|2346.5|2340.5|2346.5|2340.5|2346.3|2340.3|2
1626920700000|2021-07-22 02:25:00|2346.8|2340.8|2347|2341|2347|2341|2346.8|2340.8|2
1626921300000|2021-07-22 02:35:00|2346.8|2340.8|2346.3|2340.3|2346.8|2340.8|2346.3|2340.3|3
1626921900000|2021-07-22 02:45:00|2345.5|2339.5|2344.3|2338.3|2345.5|2339.5|2344.3|2338.3|6
1626922200000|2021-07-22 02:50:00|2344.5|2338.5|2343.8|2337.8|2344.8|2338.8|2343.5|2337.5|17
1626922500000|2021-07-22 02:55:00|2344|2338|2344|2338|2344|2338|2344|2338|1
1626922800000|2021-07-22 03:00:00|2344.3|2338.3|2344.3|2338.3|2344.3|2338.3|2344|2338|5
1626923100000|2021-07-22 03:05:00|2344.5|2338.5|2346.3|2340.3|2346.8|2340.8|2344.5|2338.5|12
1626923400000|2021-07-22 03:10:00|2346.5|2340.5|2346.5|2340.5|2347|2341|2346.3|2340.3|5
1626923700000|2021-07-22 03:15:00|2347|2341|2347.3|2341.3|2347.3|2341.3|2347|2341|2
1626924000000|2021-07-22 03:20:00|2347.5|2341.5|2350.5|2344.5|2350.5|2344.5|2347.3|2341.3|12
1626924300000|2021-07-22 03:25:00|2350.3|2344.3|2349.8|2343.8|2350.5|2344.5|2349.8|2343.8|16
1626924600000|2021-07-22 03:30:00|2349.5|2343.5|2349|2343|2349.5|2343.5|2348|2342|5
1626924900000|2021-07-22 03:35:00|2349.3|2343.3|2349.8|2343.8|2349.8|2343.8|2349|2343|6
1626925200000|2021-07-22 03:40:00|2350.3|2344.3|2351|2345|2351|2345|2349.8|2343.8|8
1626925500000|2021-07-22 03:45:00|2351.3|2345.3|2351.3|2345.3|2351.3|2345.3|2351.3|2345.3|1
1626925800000|2021-07-22 03:50:00|2351.5|2345.5|2352.3|2346.3|2352.3|2346.3|2351.5|2345.5|3
1626926400000|2021-07-22 04:00:00|2352|2346|2351.5|2345.5|2352|2346|2351.5|2345.5|5
1626926700000|2021-07-22 04:05:00|2351.8|2345.8|2351.8|2345.8|2351.8|2345.8|2351.8|2345.8|1
1626927300000|2021-07-22 04:15:00|2352|2346|2352.5|2346.5|2352.5|2346.5|2351.5|2345.5|13
1626927600000|2021-07-22 04:20:00|2352|2346|2352.3|2346.3|2352.3|2346.3|2351.5|2345.5|8
1626927900000|2021-07-22 04:25:00|2352.5|2346.5|2352.5|2346.5|2352.5|2346.5|2352.5|2346.5|1
1626928200000|2021-07-22 04:30:00|2351.3|2345.3|2350.3|2344.3|2351.3|2345.3|2350|2344|6
1626928500000|2021-07-22 04:35:00|2350.5|2344.5|2350.5|2344.5|2350.5|2344.5|2350.5|2344.5|1
1626928800000|2021-07-22 04:40:00|2350.8|2344.8|2349.3|2343.3|2351|2345|2349.3|2343.3|6
1626929100000|2021-07-22 04:45:00|2350|2344|2349.5|2343.5|2350|2344|2349.5|2343.5|2
1626929400000|2021-07-22 04:50:00|2349.8|2343.8|2349.8|2343.8|2349.8|2343.8|2349.8|2343.8|1
1626930600000|2021-07-22 05:10:00|2350|2344|2350|2344|2350|2344|2350|2344|1
1626931500000|2021-07-22 05:25:00|2350.3|2344.3|2350.5|2344.5|2350.5|2344.5|2350.3|2344.3|2
1626931800000|2021-07-22 05:30:00|2350.8|2344.8|2349.8|2343.8|2351.8|2345.8|2347.8|2341.8|89
1626932100000|2021-07-22 05:35:00|2350.8|2344.8|2346.5|2340.5|2351.5|2345.5|2346.5|2340.5|34
1626932400000|2021-07-22 05:40:00|2346.8|2340.8|2347|2341|2347.8|2341.8|2346.3|2340.3|15
1626932700000|2021-07-22 05:45:00|2346.8|2340.8|2347.5|2341.5|2348|2342|2346.8|2340.8|8
1626933000000|2021-07-22 05:50:00|2347.8|2341.8|2348.3|2342.3|2348.3|2342.3|2347.8|2341.8|3
1626933300000|2021-07-22 05:55:00|2347.8|2341.8|2348.3|2342.3|2348.3|2342.3|2347.5|2341.5|5
1626933600000|2021-07-22 06:00:00|2348.5|2342.5|2352|2346|2352.8|2346.8|2348.5|2342.5|10
1626933900000|2021-07-22 06:05:00|2351.5|2345.5|2350.5|2344.5|2352.5|2346.5|2350.5|2344.5|15
1626934200000|2021-07-22 06:10:00|2350.8|2344.8|2350.3|2344.3|2351.5|2345.5|2348|2342|20
1626934500000|2021-07-22 06:15:00|2350.5|2344.5|2350.5|2344.5|2350.5|2344.5|2350.3|2344.3|3
1626934800000|2021-07-22 06:20:00|2350.3|2344.3|2349.3|2343.3|2350.5|2344.5|2349.3|2343.3|10
1626935100000|2021-07-22 06:25:00|2348.8|2342.8|2349|2343|2349.3|2343.3|2348.8|2342.8|6
1626935400000|2021-07-22 06:30:00|2349.3|2343.3|2351.5|2345.5|2351.5|2345.5|2349|2343|12
1626935700000|2021-07-22 06:35:00|2351.8|2345.8|2350.3|2344.3|2352.5|2346.5|2350.3|2344.3|14
1626936000000|2021-07-22 06:40:00|2350.5|2344.5|2348|2342|2350.5|2344.5|2348|2342|15
1626936300000|2021-07-22 06:45:00|2348.5|2342.5|2350.8|2344.8|2350.8|2344.8|2347|2341|17
1626936600000|2021-07-22 06:50:00|2351|2345|2351|2345|2351|2345|2350.8|2344.8|5
1626936900000|2021-07-22 06:55:00|2350.8|2344.8|2350.5|2344.5|2351|2345|2350.3|2344.3|14
1626937200000|2021-07-22 07:00:00|2350.3|2344.3|2351|2345|2352.3|2346.3|2350.3|2344.3|28
1626937500000|2021-07-22 07:05:00|2351.3|2345.3|2350.5|2344.5|2351.3|2345.3|2350.5|2344.5|6
1626937800000|2021-07-22 07:10:00|2351.3|2345.3|2347.8|2341.8|2352.3|2346.3|2347.5|2341.5|29
1626938100000|2021-07-22 07:15:00|2347.5|2341.5|2347|2341|2348.8|2342.8|2345.8|2339.8|51
1626938400000|2021-07-22 07:20:00|2346.8|2340.8|2348|2342|2348.3|2342.3|2346.5|2340.5|28
1626938700000|2021-07-22 07:25:00|2347.8|2341.8|2347|2341|2348.5|2342.5|2346.5|2340.5|50
1626939000000|2021-07-22 07:30:00|2347.3|2341.3|2350.8|2344.8|2351.8|2345.8|2347.3|2341.3|20
1626939300000|2021-07-22 07:35:00|2351.3|2345.3|2350.8|2344.8|2351.3|2345.3|2350.3|2344.3|20
1626939600000|2021-07-22 07:40:00|2351|2345|2351|2345|2352.3|2346.3|2350.8|2344.8|18
1626939900000|2021-07-22 07:45:00|2351.3|2345.3|2351|2345|2351.8|2345.8|2351|2345|7
1626940200000|2021-07-22 07:50:00|2351.5|2345.5|2351.3|2345.3|2352.3|2346.3|2351|2345|15
1626940500000|2021-07-22 07:55:00|2351.5|2345.5|2349.8|2343.8|2351.5|2345.5|2349.8|2343.8|9
1626940800000|2021-07-22 08:00:00|2350|2344|2350.8|2344.8|2351.3|2345.3|2349.8|2343.8|10
1626941100000|2021-07-22 08:05:00|2350|2344|2352|2346|2352|2346|2349.8|2343.8|18
1626941400000|2021-07-22 08:10:00|2351.5|2345.5|2352.5|2346.5|2352.5|2346.5|2351.5|2345.5|4
1626941700000|2021-07-22 08:15:00|2352|2346|2359|2353|2364.8|2358.8|2351.3|2345.3|53
1626942000000|2021-07-22 08:20:00|2358.8|2352.8|2360|2354|2360|2354|2355|2349|43
1626942300000|2021-07-22 08:25:00|2359.8|2353.8|2363.3|2357.3|2363.3|2357.3|2358|2352|24
1626942600000|2021-07-22 08:30:00|2363.8|2357.8|2367|2361|2369.8|2363.8|2363.8|2357.8|44
1626942900000|2021-07-22 08:35:00|2366.8|2360.8|2366.3|2360.3|2367.5|2361.5|2364|2358|39
1626943200000|2021-07-22 08:40:00|2366.5|2360.5|2366.3|2360.3|2367.3|2361.3|2364.3|2358.3|67
1626943500000|2021-07-22 08:45:00|2366.5|2360.5|2367.3|2361.3|2367.5|2361.5|2366.5|2360.5|9
1626943800000|2021-07-22 08:50:00|2367.5|2361.5|2361.5|2355.5|2367.5|2361.5|2361.5|2355.5|32
1626944100000|2021-07-22 08:55:00|2361.8|2355.8|2367.3|2361.3|2367.3|2361.3|2361.8|2355.8|23
1626944400000|2021-07-22 09:00:00|2367.5|2361.5|2367.3|2361.3|2367.5|2361.5|2366.3|2360.3|20
1626944700000|2021-07-22 09:05:00|2367.5|2361.5|2367.3|2361.3|2367.5|2361.5|2366.3|2360.3|20
1626945000000|2021-07-22 09:10:00|2367.5|2361.5|2372.3|2366.3|2372.5|2366.5|2366.5|2360.5|35
1626945300000|2021-07-22 09:15:00|2371.5|2365.5|2375.8|2369.8|2376.5|2370.5|2371.5|2365.5|34
1626945600000|2021-07-22 09:20:00|2376|2370|2369.8|2363.8|2376.3|2370.3|2367|2361|65
1626945900000|2021-07-22 09:25:00|2370|2364|2368.8|2362.8|2373|2367|2368.3|2362.3|66
1626946200000|2021-07-22 09:30:00|2368.5|2362.5|2369.5|2363.5|2369.8|2363.8|2368.5|2362.5|20
1626946500000|2021-07-22 09:35:00|2370|2364|2372.3|2366.3|2374.5|2368.5|2370|2364|26
1626946800000|2021-07-22 09:40:00|2372.5|2366.5|2373|2367|2373.3|2367.3|2372|2366|18
1626947100000|2021-07-22 09:45:00|2373.3|2367.3|2373.3|2367.3|2374.5|2368.5|2372.3|2366.3|25
1626947400000|2021-07-22 09:50:00|2373.5|2367.5|2373.3|2367.3|2373.5|2367.5|2372.5|2366.5|20
1626947700000|2021-07-22 09:55:00|2373.5|2367.5|2373.5|2367.5|2374.3|2368.3|2372.8|2366.8|19
1626948000000|2021-07-22 10:00:00|2373.3|2367.3|2373.5|2367.5|2373.5|2367.5|2373.3|2367.3|4
1626948300000|2021-07-22 10:05:00|2373.3|2367.3|2372|2366|2373.3|2367.3|2370.5|2364.5|16
1626948600000|2021-07-22 10:10:00|2371.8|2365.8|2369.8|2363.8|2372|2366|2369.8|2363.8|11
1626948900000|2021-07-22 10:15:00|2369.5|2363.5|2367.5|2361.5|2370|2364|2366.3|2360.3|17
1626949200000|2021-07-22 10:20:00|2367.3|2361.3|2361.5|2355.5|2367.8|2361.8|2361.3|2355.3|34
1626949500000|2021-07-22 10:25:00|2361.8|2355.8|2359.5|2353.5|2363.5|2357.5|2357.8|2351.8|41
1626949800000|2021-07-22 10:30:00|2359.3|2353.3|2356.3|2350.3|2359.3|2353.3|2354.3|2348.3|17
1626950100000|2021-07-22 10:35:00|2355.8|2349.8|2359.3|2353.3|2359.8|2353.8|2355.8|2349.8|21
1626950400000|2021-07-22 10:40:00|2359|2353|2359|2353|2359.8|2353.8|2358.5|2352.5|13
1626950700000|2021-07-22 10:45:00|2359.8|2353.8|2362.5|2356.5|2363.8|2357.8|2359|2353|19
1626951000000|2021-07-22 10:50:00|2362.3|2356.3|2365|2359|2365|2359|2362|2356|8
1626951300000|2021-07-22 10:55:00|2364.8|2358.8|2367.5|2361.5|2367.8|2361.8|2364.8|2358.8|10
1626951600000|2021-07-22 11:00:00|2368.5|2362.5|2365.5|2359.5|2368.5|2362.5|2365.5|2359.5|15
1626951900000|2021-07-22 11:05:00|2366.8|2360.8|2365.8|2359.8|2367.8|2361.8|2365.8|2359.8|20
1626952200000|2021-07-22 11:10:00|2365.5|2359.5|2363.3|2357.3|2365.5|2359.5|2363|2357|16
1626952500000|2021-07-22 11:15:00|2363.5|2357.5|2369.8|2363.8|2369.8|2363.8|2363.5|2357.5|20
1626952800000|2021-07-22 11:20:00|2370|2364|2373.5|2367.5|2374.3|2368.3|2369.3|2363.3|28
1626953100000|2021-07-22 11:25:00|2372.8|2366.8|2372.3|2366.3|2372.8|2366.8|2371.5|2365.5|10
1626953400000|2021-07-22 11:30:00|2372|2366|2373.5|2367.5|2373.5|2367.5|2370.5|2364.5|19
1626953700000|2021-07-22 11:35:00|2374.3|2368.3|2375.5|2369.5|2375.5|2369.5|2374.3|2368.3|9
1626954000000|2021-07-22 11:40:00|2376.3|2370.3|2370.8|2364.8|2377|2371|2369.8|2363.8|30
1626954300000|2021-07-22 11:45:00|2370.5|2364.5|2370.8|2364.8|2372.5|2366.5|2368.8|2362.8|82
1626954600000|2021-07-22 11:50:00|2370.5|2364.5|2366.5|2360.5|2371|2365|2366.3|2360.3|37
1626954900000|2021-07-22 11:55:00|2366.8|2360.8|2369.5|2363.5|2370|2364|2366|2360|19
1626955200000|2021-07-22 12:00:00|2370|2364|2369.5|2363.5|2371.5|2365.5|2368.8|2362.8|26
1626955500000|2021-07-22 12:05:00|2369.8|2363.8|2373.5|2367.5|2373.5|2367.5|2369.8|2363.8|23
1626955800000|2021-07-22 12:10:00|2373.8|2367.8|2372.3|2366.3|2373.8|2367.8|2371.8|2365.8|30
1626956100000|2021-07-22 12:15:00|2372|2366|2372.8|2366.8|2373|2367|2371.8|2365.8|30
1626956400000|2021-07-22 12:20:00|2373|2367|2373.3|2367.3|2374.5|2368.5|2372.3|2366.3|52
1626956700000|2021-07-22 12:25:00|2373.5|2367.5|2374.3|2368.3|2376|2370|2373|2367|36
1626957000000|2021-07-22 12:30:00|2374|2368|2375.8|2369.8|2375.8|2369.8|2372.8|2366.8|30
1626957300000|2021-07-22 12:35:00|2376|2370|2375|2369|2376|2370|2374|2368|22
1626957600000|2021-07-22 12:40:00|2375.3|2369.3|2376.5|2370.5|2377.3|2371.3|2373.8|2367.8|33
1626957900000|2021-07-22 12:45:00|2376.8|2370.8|2380.3|2374.3|2380.3|2374.3|2376.8|2370.8|57
1626958200000|2021-07-22 12:50:00|2380|2374|2374.5|2368.5|2380.3|2374.3|2374.3|2368.3|67
1626958500000|2021-07-22 12:55:00|2375|2369|2374.8|2368.8|2375.3|2369.3|2372.8|2366.8|60
1626958800000|2021-07-22 13:00:00|2374.5|2368.5|2374.3|2368.3|2376.3|2370.3|2371.5|2365.5|148
1626959100000|2021-07-22 13:05:00|2374|2368|2379.3|2373.3|2380|2374|2373.8|2367.8|56
1626959400000|2021-07-22 13:10:00|2379.8|2373.8|2381.5|2375.5|2381.8|2375.8|2379.8|2373.8|32
1626959700000|2021-07-22 13:15:00|2381.8|2375.8|2385.5|2379.5|2386|2380|2381.5|2375.5|35
1626960000000|2021-07-22 13:20:00|2385.3|2379.3|2385.3|2379.3|2385.5|2379.5|2384.3|2378.3|26
1626960300000|2021-07-22 13:25:00|2385|2379|2385.3|2379.3|2387|2381|2385|2379|27
1626960600000|2021-07-22 13:30:00|2385|2379|2381.5|2375.5|2385|2379|2381.3|2375.3|59
1626960900000|2021-07-22 13:35:00|2381.3|2375.3|2381|2375|2381.5|2375.5|2379|2373|63
1626961200000|2021-07-22 13:40:00|2381.3|2375.3|2382.5|2376.5|2384.8|2378.8|2381.3|2375.3|47
1626961500000|2021-07-22 13:45:00|2382.8|2376.8|2380.5|2374.5|2382.8|2376.8|2380.5|2374.5|28
1626961800000|2021-07-22 13:50:00|2380.8|2374.8|2380|2374|2380.8|2374.8|2378.8|2372.8|34
1626962100000|2021-07-22 13:55:00|2379.8|2373.8|2383.3|2377.3|2385|2379|2379.5|2373.5|69
1626962400000|2021-07-22 14:00:00|2383.5|2377.5|2383.3|2377.3|2383.8|2377.8|2380.8|2374.8|34
1626962700000|2021-07-22 14:05:00|2383.5|2377.5|2382.5|2376.5|2383.5|2377.5|2381.5|2375.5|58
1626963000000|2021-07-22 14:10:00|2382.8|2376.8|2383|2377|2385.8|2379.8|2382.5|2376.5|45
1626963300000|2021-07-22 14:15:00|2383.3|2377.3|2384.5|2378.5|2384.5|2378.5|2382.5|2376.5|42
1626963600000|2021-07-22 14:20:00|2384.8|2378.8|2385|2379|2385.3|2379.3|2383.3|2377.3|27
1626963900000|2021-07-22 14:25:00|2384.8|2378.8|2385.5|2379.5|2386.5|2380.5|2383|2377|49
1626964200000|2021-07-22 14:30:00|2385.8|2379.8|2385.8|2379.8|2386.8|2380.8|2385.8|2379.8|21
1626964500000|2021-07-22 14:35:00|2386|2380|2391.5|2385.5|2391.5|2385.5|2386|2380|33
1626964800000|2021-07-22 14:40:00|2391.8|2385.8|2389.3|2383.3|2395.8|2389.8|2389.3|2383.3|68
1626965100000|2021-07-22 14:45:00|2389.5|2383.5|2395.5|2389.5|2395.5|2389.5|2389|2383|51
1626965400000|2021-07-22 14:50:00|2396.3|2390.3|2399|2393|2399|2393|2395.5|2389.5|39
1626965700000|2021-07-22 14:55:00|2399.3|2393.3|2400.8|2394.8|2401.3|2395.3|2396.3|2390.3|116
1626966000000|2021-07-22 15:00:00|2401|2395|2399.5|2393.5|2404.5|2398.5|2399.5|2393.5|98
1626966300000|2021-07-22 15:05:00|2399.3|2393.3|2396|2390|2399.3|2393.3|2395.8|2389.8|46
1626966600000|2021-07-22 15:10:00|2395.5|2389.5|2394.8|2388.8|2396.3|2390.3|2394.3|2388.3|39
1626966900000|2021-07-22 15:15:00|2395|2389|2399.5|2393.5|2406.8|2400.8|2394|2388|113
1626967200000|2021-07-22 15:20:00|2398.3|2392.3|2397.8|2391.8|2401.3|2395.3|2397.5|2391.5|49
1626967500000|2021-07-22 15:25:00|2398|2392|2398.3|2392.3|2400.3|2394.3|2396.8|2390.8|42
1626967800000|2021-07-22 15:30:00|2398.8|2392.8|2400|2394|2401.3|2395.3|2398.8|2392.8|18
1626968100000|2021-07-22 15:35:00|2399.8|2393.8|2396.3|2390.3|2399.8|2393.8|2396.3|2390.3|16
1626968400000|2021-07-22 15:40:00|2396|2390|2395.5|2389.5|2396|2390|2393.3|2387.3|22
1626968700000|2021-07-22 15:45:00|2395.8|2389.8|2396|2390|2396.8|2390.8|2394.8|2388.8|11
1626969000000|2021-07-22 15:50:00|2395.8|2389.8|2398.3|2392.3|2398.3|2392.3|2395.5|2389.5|19
1626969300000|2021-07-22 15:55:00|2398|2392|2395|2389|2398|2392|2395|2389|7
1626969600000|2021-07-22 16:00:00|2395.3|2389.3|2393.8|2387.8|2395.3|2389.3|2393.8|2387.8|4
1626969900000|2021-07-22 16:05:00|2393|2387|2394.5|2388.5|2394.5|2388.5|2392.8|2386.8|10
1626970200000|2021-07-22 16:10:00|2394.3|2388.3|2393.5|2387.5|2394.5|2388.5|2393.5|2387.5|10
1626970500000|2021-07-22 16:15:00|2393.8|2387.8|2394.8|2388.8|2394.8|2388.8|2393.8|2387.8|5
1626970800000|2021-07-22 16:20:00|2395|2389|2395.3|2389.3|2395.3|2389.3|2395|2389|2
1626971100000|2021-07-22 16:25:00|2395|2389|2391.8|2385.8|2395|2389|2388.5|2382.5|35
1626971400000|2021-07-22 16:30:00|2392|2386|2390.3|2384.3|2393|2387|2388.5|2382.5|15
1626971700000|2021-07-22 16:35:00|2390.5|2384.5|2390.8|2384.8|2390.8|2384.8|2390.5|2384.5|2
1626972000000|2021-07-22 16:40:00|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1626972300000|2021-07-22 16:45:00|2390.8|2384.8|2390.5|2384.5|2390.8|2384.8|2389.3|2383.3|11
1626972600000|2021-07-22 16:50:00|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|1
1626972900000|2021-07-22 16:55:00|2390.6|2384.6|2392.6|2386.6|2392.6|2386.6|2390.1|2384.1|11
1626998400000|2021-07-23 00:00:00|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|1
1626998700000|2021-07-23 00:05:00|2390.5|2384.5|2389.5|2383.5|2390.5|2384.5|2389.5|2383.5|5
1626999000000|2021-07-23 00:10:00|2390|2384|2390.5|2384.5|2390.5|2384.5|2390|2384|3
1626999300000|2021-07-23 00:15:00|2390.3|2384.3|2390|2384|2390.3|2384.3|2390|2384|2
1626999600000|2021-07-23 00:20:00|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1626999900000|2021-07-23 00:25:00|2390.3|2384.3|2390|2384|2390.3|2384.3|2390|2384|2
1627000200000|2021-07-23 00:30:00|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|1
1627000500000|2021-07-23 00:35:00|2390|2384|2389.8|2383.8|2390|2384|2389.8|2383.8|2
1627000800000|2021-07-23 00:40:00|2390|2384|2390|2384|2390|2384|2390|2384|1
1627001400000|2021-07-23 00:50:00|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1627001700000|2021-07-23 00:55:00|2390|2384|2391|2385|2391.8|2385.8|2390|2384|16
1627002000000|2021-07-23 01:00:00|2391.3|2385.3|2393.8|2387.8|2394.5|2388.5|2391.3|2385.3|15
1627002300000|2021-07-23 01:05:00|2394|2388|2398|2392|2398.5|2392.5|2394|2388|66
1627002600000|2021-07-23 01:10:00|2398.3|2392.3|2398|2392|2398.3|2392.3|2398|2392|2
1627002900000|2021-07-23 01:15:00|2397.8|2391.8|2396.5|2390.5|2397.8|2391.8|2395|2389|13
1627003200000|2021-07-23 01:20:00|2395.8|2389.8|2396|2390|2396.8|2390.8|2395.8|2389.8|8
1627003500000|2021-07-23 01:25:00|2396.3|2390.3|2398|2392|2399.3|2393.3|2396.3|2390.3|55
1627003800000|2021-07-23 01:30:00|2398.3|2392.3|2398.3|2392.3|2398.5|2392.5|2397.8|2391.8|7
1627004400000|2021-07-23 01:40:00|2399.5|2393.5|2400.5|2394.5|2401|2395|2399.5|2393.5|10
1627004700000|2021-07-23 01:45:00|2400.3|2394.3|2401.3|2395.3|2401.3|2395.3|2400.3|2394.3|5
1627005000000|2021-07-23 01:50:00|2401|2395|2400|2394|2401|2395|2400|2394|7
1627005900000|2021-07-23 02:05:00|2399.8|2393.8|2396|2390|2399.8|2393.8|2396|2390|11
1627006200000|2021-07-23 02:10:00|2395.5|2389.5|2393|2387|2395.5|2389.5|2392.8|2386.8|9
1627006800000|2021-07-23 02:20:00|2393.3|2387.3|2394.3|2388.3|2394.3|2388.3|2393.3|2387.3|3
1627007400000|2021-07-23 02:30:00|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1627007700000|2021-07-23 02:35:00|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1627008600000|2021-07-23 02:50:00|2394.5|2388.5|2391.3|2385.3|2394.5|2388.5|2391.3|2385.3|23
1627008900000|2021-07-23 02:55:00|2391.5|2385.5|2391.8|2385.8|2391.8|2385.8|2391.5|2385.5|2
1627009200000|2021-07-23 03:00:00|2392.3|2386.3|2396.8|2390.8|2396.8|2390.8|2392.3|2386.3|15
1627009500000|2021-07-23 03:05:00|2397|2391|2394|2388|2398|2392|2394|2388|21
1627009800000|2021-07-23 03:10:00|2393.8|2387.8|2387|2381|2393.8|2387.8|2387|2381|41
1627010100000|2021-07-23 03:15:00|2386.8|2380.8|2385|2379|2389|2383|2385|2379|43
1627010400000|2021-07-23 03:20:00|2385.3|2379.3|2384|2378|2385.8|2379.8|2384|2378|12
1627010700000|2021-07-23 03:25:00|2384.8|2378.8|2383.5|2377.5|2385|2379|2383|2377|17
1627011000000|2021-07-23 03:30:00|2383|2377|2383.8|2377.8|2383.8|2377.8|2383|2377|3
1627011300000|2021-07-23 03:35:00|2384|2378|2389|2383|2389|2383|2383|2377|14
1627011600000|2021-07-23 03:40:00|2389.3|2383.3|2389.3|2383.3|2389.5|2383.5|2389.3|2383.3|3
1627011900000|2021-07-23 03:45:00|2388.3|2382.3|2383|2377|2388.5|2382.5|2383|2377|11
1627013400000|2021-07-23 04:10:00|2382.8|2376.8|2379.8|2373.8|2382.8|2376.8|2378.5|2372.5|15
1627013700000|2021-07-23 04:15:00|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2378.8|2372.8|3
1627014300000|2021-07-23 04:25:00|2380|2374|2380.8|2374.8|2380.8|2374.8|2380|2374|2
1627015200000|2021-07-23 04:40:00|2381|2375|2381|2375|2381|2375|2381|2375|1
1627016100000|2021-07-23 04:55:00|2380.8|2374.8|2381.5|2375.5|2381.5|2375.5|2380.8|2374.8|2
1627016400000|2021-07-23 05:00:00|2381|2375|2380.8|2374.8|2381.5|2375.5|2380.8|2374.8|3
1627016700000|2021-07-23 05:05:00|2381.5|2375.5|2381.8|2375.8|2381.8|2375.8|2381.5|2375.5|2
1627017000000|2021-07-23 05:10:00|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|1
1627017300000|2021-07-23 05:15:00|2381.8|2375.8|2386.3|2380.3|2387|2381|2381.8|2375.8|52
1627017600000|2021-07-23 05:20:00|2386.5|2380.5|2385|2379|2386.5|2380.5|2384.3|2378.3|16
1627018200000|2021-07-23 05:30:00|2384.8|2378.8|2387|2381|2387.3|2381.3|2384.8|2378.8|13
1627018500000|2021-07-23 05:35:00|2387.3|2381.3|2389|2383|2389.8|2383.8|2387.3|2381.3|26
1627018800000|2021-07-23 05:40:00|2389.3|2383.3|2389.8|2383.8|2389.8|2383.8|2387.3|2381.3|18
1627019100000|2021-07-23 05:45:00|2390|2384|2388.5|2382.5|2390.5|2384.5|2388.3|2382.3|25
1627019400000|2021-07-23 05:50:00|2388.3|2382.3|2387.8|2381.8|2388.5|2382.5|2386.8|2380.8|35
1627019700000|2021-07-23 05:55:00|2387.5|2381.5|2384.8|2378.8|2387.5|2381.5|2384.5|2378.5|13
1627020000000|2021-07-23 06:00:00|2384.3|2378.3|2383.8|2377.8|2384.3|2378.3|2381.5|2375.5|21
1627020300000|2021-07-23 06:05:00|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2383.8|2377.8|6
1627020600000|2021-07-23 06:10:00|2384|2378|2385.3|2379.3|2386.5|2380.5|2383.5|2377.5|31
1627020900000|2021-07-23 06:15:00|2385.5|2379.5|2385.3|2379.3|2385.8|2379.8|2385.3|2379.3|9
1627021200000|2021-07-23 06:20:00|2385.5|2379.5|2385.8|2379.8|2385.8|2379.8|2385.5|2379.5|2
1627021500000|2021-07-23 06:25:00|2385.5|2379.5|2387|2381|2387.3|2381.3|2385.5|2379.5|10
1627021800000|2021-07-23 06:30:00|2387.5|2381.5|2387.3|2381.3|2388.5|2382.5|2386.5|2380.5|40
1627022100000|2021-07-23 06:35:00|2386.8|2380.8|2388|2382|2388|2382|2385.3|2379.3|15
1627022400000|2021-07-23 06:40:00|2388.5|2382.5|2389.3|2383.3|2390.3|2384.3|2388.5|2382.5|8
1627022700000|2021-07-23 06:45:00|2389|2383|2387.3|2381.3|2389|2383|2387.3|2381.3|9
1627023000000|2021-07-23 06:50:00|2387|2381|2388.8|2382.8|2388.8|2382.8|2387|2381|12
1627023300000|2021-07-23 06:55:00|2388.5|2382.5|2389.5|2383.5|2391.3|2385.3|2388.5|2382.5|28
1627023600000|2021-07-23 07:00:00|2390|2384|2388.8|2382.8|2390.8|2384.8|2388|2382|30
1627023900000|2021-07-23 07:05:00|2389|2383|2389|2383|2389.5|2383.5|2388.8|2382.8|6
1627024200000|2021-07-23 07:10:00|2388.8|2382.8|2385.8|2379.8|2389|2383|2385.3|2379.3|15
1627024500000|2021-07-23 07:15:00|2385.5|2379.5|2381.5|2375.5|2385.5|2379.5|2380.3|2374.3|19
1627024800000|2021-07-23 07:20:00|2382|2376|2384.3|2378.3|2385.8|2379.8|2379.3|2373.3|30
1627025100000|2021-07-23 07:25:00|2384|2378|2386.8|2380.8|2387.5|2381.5|2384|2378|8
1627025400000|2021-07-23 07:30:00|2386.3|2380.3|2387.5|2381.5|2387.5|2381.5|2386|2380|24
1627025700000|2021-07-23 07:35:00|2387.3|2381.3|2387|2381|2387.3|2381.3|2386.5|2380.5|8
1627026000000|2021-07-23 07:40:00|2387.3|2381.3|2387|2381|2387.3|2381.3|2385.8|2379.8|13
1627026300000|2021-07-23 07:45:00|2387.3|2381.3|2390.8|2384.8|2391.3|2385.3|2387.3|2381.3|22
1627026600000|2021-07-23 07:50:00|2390.5|2384.5|2392|2386|2392|2386|2390|2384|7
1627026900000|2021-07-23 07:55:00|2392.3|2386.3|2391.5|2385.5|2393.5|2387.5|2391.3|2385.3|17
1627027200000|2021-07-23 08:00:00|2392|2386|2394.5|2388.5|2395.8|2389.8|2392|2386|19
1627027500000|2021-07-23 08:05:00|2394.8|2388.8|2396|2390|2397.5|2391.5|2394.8|2388.8|13
1627027800000|2021-07-23 08:10:00|2396.5|2390.5|2397|2391|2398.5|2392.5|2396.5|2390.5|22
1627028100000|2021-07-23 08:15:00|2396.8|2390.8|2394|2388|2396.8|2390.8|2393.5|2387.5|29
1627028400000|2021-07-23 08:20:00|2394.3|2388.3|2397.8|2391.8|2397.8|2391.8|2394.3|2388.3|15
1627028700000|2021-07-23 08:25:00|2398|2392|2400.8|2394.8|2401.3|2395.3|2397.8|2391.8|20
1627029000000|2021-07-23 08:30:00|2400.5|2394.5|2395|2389|2400.5|2394.5|2394.8|2388.8|43
1627029300000|2021-07-23 08:35:00|2395.3|2389.3|2394.8|2388.8|2396.3|2390.3|2393.3|2387.3|51
1627029600000|2021-07-23 08:40:00|2394.5|2388.5|2393|2387|2394.5|2388.5|2391|2385|28
1627029900000|2021-07-23 08:45:00|2393.3|2387.3|2393.3|2387.3|2394.5|2388.5|2392.3|2386.3|34
1627030200000|2021-07-23 08:50:00|2393.5|2387.5|2394|2388|2394|2388|2392.3|2386.3|18
1627030500000|2021-07-23 08:55:00|2394.3|2388.3|2389.8|2383.8|2395.3|2389.3|2389.3|2383.3|61
1627030800000|2021-07-23 09:00:00|2390.3|2384.3|2388.8|2382.8|2390.3|2384.3|2388|2382|32
1627031100000|2021-07-23 09:05:00|2388.5|2382.5|2389|2383|2389.5|2383.5|2387.3|2381.3|22
1627031400000|2021-07-23 09:10:00|2388.8|2382.8|2391.3|2385.3|2392.8|2386.8|2388.5|2382.5|29
1627031700000|2021-07-23 09:15:00|2391.5|2385.5|2389.5|2383.5|2391.5|2385.5|2389.3|2383.3|16
1627032000000|2021-07-23 09:20:00|2389.8|2383.8|2388|2382|2389.8|2383.8|2387.5|2381.5|20
1627032300000|2021-07-23 09:25:00|2388.3|2382.3|2388|2382|2389|2383|2387.8|2381.8|16
1627032600000|2021-07-23 09:30:00|2388.5|2382.5|2389|2383|2389.3|2383.3|2388.3|2382.3|15
1627032900000|2021-07-23 09:35:00|2388.8|2382.8|2389.5|2383.5|2389.8|2383.8|2388|2382|11
1627033200000|2021-07-23 09:40:00|2389.3|2383.3|2388|2382|2389.3|2383.3|2387.8|2381.8|8
1627033500000|2021-07-23 09:45:00|2387.8|2381.8|2387.8|2381.8|2388|2382|2387.5|2381.5|4
1627033800000|2021-07-23 09:50:00|2388.5|2382.5|2388.8|2382.8|2390.8|2384.8|2388.5|2382.5|16
1627034100000|2021-07-23 09:55:00|2388.5|2382.5|2388.5|2382.5|2388.8|2382.8|2387.8|2381.8|7
1627034400000|2021-07-23 10:00:00|2388.8|2382.8|2390.3|2384.3|2391.3|2385.3|2388.8|2382.8|11
1627034700000|2021-07-23 10:05:00|2390|2384|2388.5|2382.5|2390|2384|2388.5|2382.5|13
1627035000000|2021-07-23 10:10:00|2388.3|2382.3|2386.5|2380.5|2388.3|2382.3|2386.3|2380.3|12
1627035300000|2021-07-23 10:15:00|2386.3|2380.3|2384.5|2378.5|2387.3|2381.3|2384.3|2378.3|18
1627035600000|2021-07-23 10:20:00|2384|2378|2387|2381|2387.3|2381.3|2383.3|2377.3|23
1627035900000|2021-07-23 10:25:00|2386.8|2380.8|2386.8|2380.8|2387|2381|2386.8|2380.8|7
1627036200000|2021-07-23 10:30:00|2387|2381|2387|2381|2387.3|2381.3|2386.8|2380.8|11
1627036500000|2021-07-23 10:35:00|2387.3|2381.3|2386.8|2380.8|2387.3|2381.3|2386.5|2380.5|8
1627036800000|2021-07-23 10:40:00|2386.5|2380.5|2390|2384|2390.3|2384.3|2386.5|2380.5|18
1627037100000|2021-07-23 10:45:00|2389.8|2383.8|2394.8|2388.8|2394.8|2388.8|2389.8|2383.8|25
1627037400000|2021-07-23 10:50:00|2395|2389|2394|2388|2396.3|2390.3|2393.5|2387.5|22
1627037700000|2021-07-23 10:55:00|2393.5|2387.5|2387.5|2381.5|2394.3|2388.3|2387.3|2381.3|44
1627038000000|2021-07-23 11:00:00|2387.8|2381.8|2385.8|2379.8|2387.8|2381.8|2384.5|2378.5|30
1627038300000|2021-07-23 11:05:00|2385.5|2379.5|2386.5|2380.5|2386.5|2380.5|2384.5|2378.5|36
1627038600000|2021-07-23 11:10:00|2386.3|2380.3|2384.5|2378.5|2386.5|2380.5|2384.5|2378.5|19
1627038900000|2021-07-23 11:15:00|2384.3|2378.3|2382.3|2376.3|2384.3|2378.3|2382|2376|25
1627039200000|2021-07-23 11:20:00|2382|2376|2375|2369|2382|2376|2374|2368|34
1627039500000|2021-07-23 11:25:00|2374.8|2368.8|2376.5|2370.5|2378.3|2372.3|2374.5|2368.5|23
1627039800000|2021-07-23 11:30:00|2377.3|2371.3|2380|2374|2380|2374|2376.8|2370.8|28
1627040100000|2021-07-23 11:35:00|2380.3|2374.3|2380|2374|2381.8|2375.8|2379.3|2373.3|33
1627040400000|2021-07-23 11:40:00|2379.5|2373.5|2376.5|2370.5|2380.5|2374.5|2376.5|2370.5|47
1627040700000|2021-07-23 11:45:00|2376.8|2370.8|2382|2376|2382|2376|2376.3|2370.3|111
1627041000000|2021-07-23 11:50:00|2382.3|2376.3|2381.5|2375.5|2382.5|2376.5|2380.8|2374.8|42
1627041300000|2021-07-23 11:55:00|2381|2375|2382.5|2376.5|2382.8|2376.8|2381|2375|23
1627041600000|2021-07-23 12:00:00|2382.8|2376.8|2385.8|2379.8|2387.8|2381.8|2382.5|2376.5|58
1627041900000|2021-07-23 12:05:00|2386|2380|2383.3|2377.3|2386.5|2380.5|2383|2377|21
1627042200000|2021-07-23 12:10:00|2383.5|2377.5|2381.3|2375.3|2385|2379|2380.5|2374.5|36
1627042500000|2021-07-23 12:15:00|2381.5|2375.5|2378.8|2372.8|2382.3|2376.3|2378.3|2372.3|27
1627042800000|2021-07-23 12:20:00|2379|2373|2380.3|2374.3|2380.5|2374.5|2378.8|2372.8|35
1627043100000|2021-07-23 12:25:00|2380.5|2374.5|2381|2375|2382|2376|2380.3|2374.3|26
1627043400000|2021-07-23 12:30:00|2381.3|2375.3|2382.5|2376.5|2384|2378|2381|2375|45
1627043700000|2021-07-23 12:35:00|2382.8|2376.8|2379|2373|2384|2378|2379|2373|32
1627044000000|2021-07-23 12:40:00|2378.8|2372.8|2375.8|2369.8|2378.8|2372.8|2375.5|2369.5|37
1627044300000|2021-07-23 12:45:00|2375.5|2369.5|2375|2369|2376.3|2370.3|2374.8|2368.8|53
1627044600000|2021-07-23 12:50:00|2375.3|2369.3|2375.3|2369.3|2375.5|2369.5|2374.8|2368.8|20
1627044900000|2021-07-23 12:55:00|2375|2369|2379.3|2373.3|2380.3|2374.3|2374.8|2368.8|63
1627045200000|2021-07-23 13:00:00|2379|2373|2378|2372|2384.8|2378.8|2377.8|2371.8|145
1627045500000|2021-07-23 13:05:00|2378.3|2372.3|2382.8|2376.8|2383.8|2377.8|2377.8|2371.8|75
1627045800000|2021-07-23 13:10:00|2382.5|2376.5|2384|2378|2384.5|2378.5|2379.8|2373.8|46
1627046100000|2021-07-23 13:15:00|2384.3|2378.3|2386.3|2380.3|2386.3|2380.3|2382.3|2376.3|73
1627046400000|2021-07-23 13:20:00|2385|2379|2380.3|2374.3|2386.8|2380.8|2380.3|2374.3|65
1627046700000|2021-07-23 13:25:00|2380.5|2374.5|2379.5|2373.5|2380.5|2374.5|2374.5|2368.5|55
1627047000000|2021-07-23 13:30:00|2379.3|2373.3|2385.3|2379.3|2385.3|2379.3|2379.3|2373.3|40
1627047300000|2021-07-23 13:35:00|2384.8|2378.8|2383.5|2377.5|2386|2380|2382.8|2376.8|31
1627047600000|2021-07-23 13:40:00|2384.3|2378.3|2384|2378|2384.3|2378.3|2383|2377|29
1627047900000|2021-07-23 13:45:00|2384.5|2378.5|2385.3|2379.3|2386.8|2380.8|2384.5|2378.5|46
1627048200000|2021-07-23 13:50:00|2384.8|2378.8|2384.5|2378.5|2384.8|2378.8|2383|2377|37
1627048500000|2021-07-23 13:55:00|2384.3|2378.3|2385|2379|2388|2382|2384.3|2378.3|34
1627048800000|2021-07-23 14:00:00|2385.3|2379.3|2387.8|2381.8|2387.8|2381.8|2384.3|2378.3|21
1627049100000|2021-07-23 14:05:00|2387.5|2381.5|2385|2379|2387.5|2381.5|2383.3|2377.3|18
1627049400000|2021-07-23 14:10:00|2384.8|2378.8|2383.3|2377.3|2385.5|2379.5|2383|2377|29
1627049700000|2021-07-23 14:15:00|2383|2377|2383.3|2377.3|2383.8|2377.8|2383|2377|12
1627050000000|2021-07-23 14:20:00|2383|2377|2383.5|2377.5|2383.5|2377.5|2383|2377|9
1627050300000|2021-07-23 14:25:00|2383.3|2377.3|2382.3|2376.3|2383.3|2377.3|2382.3|2376.3|4
1627050600000|2021-07-23 14:30:00|2382.5|2376.5|2386.5|2380.5|2386.8|2380.8|2382.3|2376.3|16
1627050900000|2021-07-23 14:35:00|2386|2380|2383.3|2377.3|2387.3|2381.3|2382.8|2376.8|39
1627051200000|2021-07-23 14:40:00|2384.5|2378.5|2384.3|2378.3|2389.3|2383.3|2384|2378|64
1627051500000|2021-07-23 14:45:00|2384|2378|2383.8|2377.8|2384.3|2378.3|2383|2377|12
1627051800000|2021-07-23 14:50:00|2383.5|2377.5|2379.3|2373.3|2383.5|2377.5|2377.8|2371.8|48
1627052100000|2021-07-23 14:55:00|2379|2373|2376.3|2370.3|2382.8|2376.8|2376.3|2370.3|57
1627052400000|2021-07-23 15:00:00|2376|2370|2375.3|2369.3|2377.5|2371.5|2371.5|2365.5|77
1627052700000|2021-07-23 15:05:00|2375.5|2369.5|2378.5|2372.5|2381.5|2375.5|2375.5|2369.5|62
1627053000000|2021-07-23 15:10:00|2378.3|2372.3|2372|2366|2378.3|2372.3|2371.8|2365.8|42
1627053300000|2021-07-23 15:15:00|2372.3|2366.3|2380.3|2374.3|2381.8|2375.8|2371.8|2365.8|164
1627053600000|2021-07-23 15:20:00|2379.5|2373.5|2376.5|2370.5|2379.5|2373.5|2376|2370|18
1627053900000|2021-07-23 15:25:00|2376.3|2370.3|2374.8|2368.8|2376.3|2370.3|2374.8|2368.8|27
1627054200000|2021-07-23 15:30:00|2375|2369|2378.5|2372.5|2378.8|2372.8|2375|2369|24
1627054500000|2021-07-23 15:35:00|2378.8|2372.8|2379.3|2373.3|2381|2375|2378.8|2372.8|25
1627054800000|2021-07-23 15:40:00|2379|2373|2378.5|2372.5|2380.5|2374.5|2378.5|2372.5|17
1627055100000|2021-07-23 15:45:00|2378.8|2372.8|2378.8|2372.8|2379.3|2373.3|2377.8|2371.8|29
1627055400000|2021-07-23 15:50:00|2378.5|2372.5|2378.5|2372.5|2380.3|2374.3|2378|2372|19
1627055700000|2021-07-23 15:55:00|2378.8|2372.8|2379|2373|2381.5|2375.5|2378.8|2372.8|60
1627056000000|2021-07-23 16:00:00|2379.3|2373.3|2376.5|2370.5|2379.3|2373.3|2376.5|2370.5|25
1627056300000|2021-07-23 16:05:00|2376.8|2370.8|2377.3|2371.3|2378.3|2372.3|2376.8|2370.8|12
1627056600000|2021-07-23 16:10:00|2377.5|2371.5|2378|2372|2378|2372|2377.5|2371.5|3
1627056900000|2021-07-23 16:15:00|2378.5|2372.5|2378|2372|2378.5|2372.5|2378|2372|4
1627057200000|2021-07-23 16:20:00|2377|2371|2375.5|2369.5|2377|2371|2375.5|2369.5|4
1627057500000|2021-07-23 16:25:00|2375.3|2369.3|2374.8|2368.8|2375.3|2369.3|2374.8|2368.8|3
1627057800000|2021-07-23 16:30:00|2375|2369|2372.3|2366.3|2375.8|2369.8|2372.3|2366.3|10
1627058100000|2021-07-23 16:35:00|2372.5|2366.5|2373.8|2367.8|2373.8|2367.8|2372.5|2366.5|4
1627058400000|2021-07-23 16:40:00|2374|2368|2375.5|2369.5|2375.5|2369.5|2374|2368|6
1627058700000|2021-07-23 16:45:00|2375.8|2369.8|2372.5|2366.5|2377.3|2371.3|2372.3|2366.3|17
1627059000000|2021-07-23 16:50:00|2372.8|2366.8|2372|2366|2372.8|2366.8|2372|2366|4
1627059300000|2021-07-23 16:55:00|2372.1|2366.1|2370.4|2364.4|2372.4|2366.4|2368.6|2362.6|20
1627257600000|2021-07-26 00:00:00|2376|2364.8|2378.3|2372.3|2378.3|2372.3|2376|2364.8|2
1627257900000|2021-07-26 00:05:00|2378|2372|2378|2372|2378|2372|2378|2372|1
1627258200000|2021-07-26 00:10:00|2378.3|2372.3|2378|2372|2378.3|2372.3|2378|2372|2
1627258500000|2021-07-26 00:15:00|2378.3|2372.3|2377.3|2371.3|2378.8|2372.8|2377|2371|11
1627258800000|2021-07-26 00:20:00|2376.8|2370.8|2374|2368|2376.8|2370.8|2373.8|2367.8|4
1627259400000|2021-07-26 00:30:00|2374.3|2368.3|2375|2369|2375|2369|2374.3|2368.3|2
1627261200000|2021-07-26 01:00:00|2374.5|2368.5|2373|2367|2374.8|2368.8|2370.8|2364.8|28
1627261500000|2021-07-26 01:05:00|2373.5|2367.5|2372.8|2366.8|2375.8|2369.8|2372|2366|100
1627261800000|2021-07-26 01:10:00|2372.3|2366.3|2369.3|2363.3|2372.3|2366.3|2368.8|2362.8|11
1627262100000|2021-07-26 01:15:00|2369|2363|2370.8|2364.8|2371|2365|2369|2363|13
1627262400000|2021-07-26 01:20:00|2370.5|2364.5|2371.3|2365.3|2371.5|2365.5|2370.5|2364.5|9
1627262700000|2021-07-26 01:25:00|2371.8|2365.8|2371.5|2365.5|2372.8|2366.8|2371.5|2365.5|4
1627263000000|2021-07-26 01:30:00|2371.8|2365.8|2371|2365|2373.5|2367.5|2371|2365|16
1627263300000|2021-07-26 01:35:00|2371.9|2365.9|2368.5|2362.5|2373.4|2367.4|2368.5|2362.5|20
1627263600000|2021-07-26 01:40:00|2369.3|2363.3|2374.5|2368.5|2374.8|2368.8|2369.3|2363.3|17
1627263900000|2021-07-26 01:45:00|2375|2369|2377|2371|2377.5|2371.5|2375|2369|15
1627264200000|2021-07-26 01:50:00|2377.3|2371.3|2377.5|2371.5|2377.8|2371.8|2377.3|2371.3|14
1627264500000|2021-07-26 01:55:00|2377.3|2371.3|2374.5|2368.5|2377.3|2371.3|2374.5|2368.5|9
1627264800000|2021-07-26 02:00:00|2374.8|2368.8|2377.6|2371.6|2377.6|2371.6|2374.8|2368.8|4
1627265100000|2021-07-26 02:05:00|2378.5|2372.5|2379|2373|2379|2373|2378.5|2372.5|3
1627265400000|2021-07-26 02:10:00|2379.3|2373.3|2379|2373|2380|2374|2379|2373|7
1627265700000|2021-07-26 02:15:00|2378.5|2372.5|2379.3|2373.3|2379.8|2373.8|2378.5|2372.5|8
1627266000000|2021-07-26 02:20:00|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1627266600000|2021-07-26 02:30:00|2379|2373|2378|2372|2379|2373|2377.5|2371.5|10
1627266900000|2021-07-26 02:35:00|2377.5|2371.5|2375.5|2369.5|2377.5|2371.5|2375.5|2369.5|5
1627267200000|2021-07-26 02:40:00|2375|2369|2372|2366|2375|2369|2372|2366|9
1627267500000|2021-07-26 02:45:00|2372.3|2366.3|2370.8|2364.8|2372.3|2366.3|2370.8|2364.8|13
1627267800000|2021-07-26 02:50:00|2371|2365|2371|2365|2371|2365|2370.8|2364.8|3
1627268100000|2021-07-26 02:55:00|2370.8|2364.8|2371.3|2365.3|2371.5|2365.5|2370.8|2364.8|4
1627268700000|2021-07-26 03:05:00|2371|2365|2370.8|2364.8|2371|2365|2370.8|2364.8|2
1627269000000|2021-07-26 03:10:00|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|1
1627269300000|2021-07-26 03:15:00|2370.3|2364.3|2365.5|2359.5|2370.3|2364.3|2365.5|2359.5|13
1627269600000|2021-07-26 03:20:00|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|2366|2360|3
1627269900000|2021-07-26 03:25:00|2367|2361|2366.3|2360.3|2367|2361|2366.3|2360.3|3
1627270200000|2021-07-26 03:30:00|2366.5|2360.5|2366.3|2360.3|2366.5|2360.5|2365.5|2359.5|7
1627270500000|2021-07-26 03:35:00|2366.8|2360.8|2367|2361|2367|2361|2366.8|2360.8|2
1627270800000|2021-07-26 03:40:00|2367.3|2361.3|2367|2361|2367.3|2361.3|2367|2361|2
1627271100000|2021-07-26 03:45:00|2366.5|2360.5|2366.3|2360.3|2366.5|2360.5|2366.3|2360.3|2
1627271400000|2021-07-26 03:50:00|2366.8|2360.8|2367.3|2361.3|2367.3|2361.3|2366.8|2360.8|3
1627272000000|2021-07-26 04:00:00|2367.5|2361.5|2369.5|2363.5|2369.5|2363.5|2367.5|2361.5|4
1627272300000|2021-07-26 04:05:00|2370.5|2364.5|2370.5|2364.5|2372|2366|2370.5|2364.5|43
1627272600000|2021-07-26 04:10:00|2370.8|2364.8|2370.5|2364.5|2370.8|2364.8|2370.5|2364.5|54
1627272900000|2021-07-26 04:15:00|2370|2364|2369.8|2363.8|2370|2364|2369.8|2363.8|2
1627273200000|2021-07-26 04:20:00|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|1
1627273500000|2021-07-26 04:25:00|2370.8|2364.8|2370.5|2364.5|2371|2365|2370.5|2364.5|4
1627274100000|2021-07-26 04:35:00|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|1
1627274400000|2021-07-26 04:40:00|2370.8|2364.8|2371.8|2365.8|2372|2366|2370.8|2364.8|6
1627275900000|2021-07-26 05:05:00|2371.5|2365.5|2371|2365|2371.5|2365.5|2371|2365|3
1627276200000|2021-07-26 05:10:00|2371.3|2365.3|2371.5|2365.5|2371.5|2365.5|2371.3|2365.3|4
1627276500000|2021-07-26 05:15:00|2371.3|2365.3|2371|2365|2371.3|2365.3|2371|2365|2
1627276800000|2021-07-26 05:20:00|2370.8|2364.8|2369.5|2363.5|2370.8|2364.8|2369.5|2363.5|2
1627277400000|2021-07-26 05:30:00|2368.8|2362.8|2367|2361|2369.3|2363.3|2367|2361|11
1627277700000|2021-07-26 05:35:00|2366.8|2360.8|2366|2360|2367|2361|2366|2360|8
1627278000000|2021-07-26 05:40:00|2365.8|2359.8|2364.5|2358.5|2366|2360|2364.3|2358.3|16
1627278300000|2021-07-26 05:45:00|2364.3|2358.3|2362.8|2356.8|2364.5|2358.5|2362|2356|36
1627278600000|2021-07-26 05:50:00|2363|2357|2366|2360|2366.3|2360.3|2363|2357|20
1627278900000|2021-07-26 05:55:00|2365.8|2359.8|2363|2357|2365.8|2359.8|2362.5|2356.5|12
1627279200000|2021-07-26 06:00:00|2362.8|2356.8|2358.3|2352.3|2362.8|2356.8|2358.3|2352.3|22
1627279500000|2021-07-26 06:05:00|2358|2352|2358.3|2352.3|2359.3|2353.3|2357.8|2351.8|10
1627279800000|2021-07-26 06:10:00|2358.5|2352.5|2356.5|2350.5|2358.8|2352.8|2355.5|2349.5|29
1627280100000|2021-07-26 06:15:00|2356.8|2350.8|2356|2350|2357|2351|2356|2350|8
1627280400000|2021-07-26 06:20:00|2355.8|2349.8|2350.8|2344.8|2355.8|2349.8|2350.8|2344.8|34
1627280700000|2021-07-26 06:25:00|2350.5|2344.5|2355.5|2349.5|2355.5|2349.5|2350.5|2344.5|53
1627281000000|2021-07-26 06:30:00|2355.8|2349.8|2355.3|2349.3|2357|2351|2355.3|2349.3|19
1627281300000|2021-07-26 06:35:00|2355|2349|2354.5|2348.5|2355.9|2349.9|2354.5|2348.5|10
1627281600000|2021-07-26 06:40:00|2354|2348|2355.3|2349.3|2357.3|2351.3|2354|2348|24
1627281900000|2021-07-26 06:45:00|2355|2349|2355|2349|2355.3|2349.3|2354|2348|16
1627282200000|2021-07-26 06:50:00|2354|2348|2362.8|2356.8|2362.8|2356.8|2354|2348|50
1627282500000|2021-07-26 06:55:00|2363|2357|2359|2353|2363.3|2357.3|2359|2353|15
1627282800000|2021-07-26 07:00:00|2358.8|2352.8|2357.3|2351.3|2364.5|2358.5|2356.8|2350.8|56
1627283100000|2021-07-26 07:05:00|2357.5|2351.5|2362.8|2356.8|2362.8|2356.8|2357.5|2351.5|19
1627283400000|2021-07-26 07:10:00|2362.5|2356.5|2358.8|2352.8|2362.8|2356.8|2358.5|2352.5|18
1627283700000|2021-07-26 07:15:00|2359|2353|2359|2353|2359.8|2353.8|2356.8|2350.8|15
1627284000000|2021-07-26 07:20:00|2359.3|2353.3|2361.8|2355.8|2361.8|2355.8|2358.8|2352.8|18
1627284300000|2021-07-26 07:25:00|2361.5|2355.5|2365|2359|2365|2359|2361.3|2355.3|14
1627284600000|2021-07-26 07:30:00|2364.5|2358.5|2362|2356|2364.5|2358.5|2358|2352|43
1627284900000|2021-07-26 07:35:00|2362.3|2356.3|2358.5|2352.5|2363.5|2357.5|2358.5|2352.5|30
1627285200000|2021-07-26 07:40:00|2358.3|2352.3|2357.8|2351.8|2361|2355|2357.8|2351.8|30
1627285500000|2021-07-26 07:45:00|2357.5|2351.5|2358|2352|2358|2352|2356.5|2350.5|24
1627285800000|2021-07-26 07:50:00|2357.8|2351.8|2355.8|2349.8|2357.8|2351.8|2354|2348|30
1627286100000|2021-07-26 07:55:00|2356|2350|2358|2352|2359|2353|2356|2350|12
1627286400000|2021-07-26 08:00:00|2358.3|2352.3|2359.5|2353.5|2360.3|2354.3|2357.3|2351.3|34
1627286700000|2021-07-26 08:05:00|2359.3|2353.3|2356.3|2350.3|2359.3|2353.3|2354.8|2348.8|27
1627287000000|2021-07-26 08:10:00|2355.5|2349.5|2359.8|2353.8|2360.5|2354.5|2354.3|2348.3|42
1627287300000|2021-07-26 08:15:00|2359.5|2353.5|2358.8|2352.8|2360|2354|2357.5|2351.5|34
1627287600000|2021-07-26 08:20:00|2358.5|2352.5|2360.8|2354.8|2361.8|2355.8|2358.5|2352.5|36
1627287900000|2021-07-26 08:25:00|2360.5|2354.5|2360.3|2354.3|2360.5|2354.5|2358|2352|22
1627288200000|2021-07-26 08:30:00|2360|2354|2363.3|2357.3|2363.3|2357.3|2358|2352|30
1627288500000|2021-07-26 08:35:00|2363.5|2357.5|2367.5|2361.5|2367.8|2361.8|2362.3|2356.3|24
1627288800000|2021-07-26 08:40:00|2367.8|2361.8|2372.5|2366.5|2373.3|2367.3|2367.8|2361.8|39
1627289100000|2021-07-26 08:45:00|2373|2367|2368|2362|2373|2367|2367.5|2361.5|33
1627289400000|2021-07-26 08:50:00|2368.3|2362.3|2370.8|2364.8|2370.8|2364.8|2368.3|2362.3|15
1627289700000|2021-07-26 08:55:00|2370.5|2364.5|2373|2367|2373.3|2367.3|2370.5|2364.5|20
1627290000000|2021-07-26 09:00:00|2372|2366|2375|2369|2375|2369|2372|2366|18
1627290300000|2021-07-26 09:05:00|2375.3|2369.3|2374.5|2368.5|2375.3|2369.3|2373.8|2367.8|12
1627290600000|2021-07-26 09:10:00|2374|2368|2371|2365|2374.5|2368.5|2370.3|2364.3|31
1627290900000|2021-07-26 09:15:00|2370.8|2364.8|2371|2365|2372.3|2366.3|2369.3|2363.3|18
1627291200000|2021-07-26 09:20:00|2370.8|2364.8|2375.8|2369.8|2376.5|2370.5|2370.8|2364.8|22
1627291500000|2021-07-26 09:25:00|2376|2370|2375.3|2369.3|2376|2370|2375.3|2369.3|8
1627291800000|2021-07-26 09:30:00|2375.5|2369.5|2374.8|2368.8|2375.8|2369.8|2374.8|2368.8|8
1627292100000|2021-07-26 09:35:00|2375|2369|2376.5|2370.5|2376.8|2370.8|2374.8|2368.8|12
1627292400000|2021-07-26 09:40:00|2377|2371|2379.5|2373.5|2379.5|2373.5|2375.5|2369.5|27
1627292700000|2021-07-26 09:45:00|2381.5|2375.5|2384|2378|2384|2378|2380.3|2374.3|18
1627293000000|2021-07-26 09:50:00|2383.8|2377.8|2382.5|2376.5|2385.3|2379.3|2382.3|2376.3|15
1627293300000|2021-07-26 09:55:00|2382.3|2376.3|2382.8|2376.8|2382.8|2376.8|2380|2374|25
1627293600000|2021-07-26 10:00:00|2383.5|2377.5|2387.5|2381.5|2387.5|2381.5|2382|2376|27
1627293900000|2021-07-26 10:05:00|2387.8|2381.8|2388|2382|2390.3|2384.3|2387.8|2381.8|22
1627294200000|2021-07-26 10:10:00|2388.3|2382.3|2388.8|2382.8|2389.8|2383.8|2386|2380|30
1627294500000|2021-07-26 10:15:00|2389|2383|2386|2380|2389|2383|2386|2380|15
1627294800000|2021-07-26 10:20:00|2386.3|2380.3|2383.8|2377.8|2386.5|2380.5|2383.8|2377.8|13
1627295100000|2021-07-26 10:25:00|2384|2378|2381.8|2375.8|2384.3|2378.3|2381|2375|23
1627295400000|2021-07-26 10:30:00|2381.5|2375.5|2381.8|2375.8|2382.3|2376.3|2381|2375|22
1627295700000|2021-07-26 10:35:00|2381.5|2375.5|2386|2380|2386.8|2380.8|2381|2375|24
1627296000000|2021-07-26 10:40:00|2386.3|2380.3|2384|2378|2387|2381|2384|2378|17
1627296300000|2021-07-26 10:45:00|2383.8|2377.8|2386|2380|2386|2380|2382.3|2376.3|16
1627296600000|2021-07-26 10:50:00|2386.3|2380.3|2383.8|2377.8|2386.8|2380.8|2383.8|2377.8|12
1627296900000|2021-07-26 10:55:00|2383.5|2377.5|2382.3|2376.3|2383.5|2377.5|2381.8|2375.8|17
1627297200000|2021-07-26 11:00:00|2382.8|2376.8|2383.5|2377.5|2383.8|2377.8|2382.8|2376.8|10
1627297500000|2021-07-26 11:05:00|2383.8|2377.8|2382.3|2376.3|2384.3|2378.3|2381.3|2375.3|14
1627297800000|2021-07-26 11:10:00|2382.5|2376.5|2386.3|2380.3|2386.5|2380.5|2382.5|2376.5|12
1627298100000|2021-07-26 11:15:00|2386.5|2380.5|2387.8|2381.8|2388.3|2382.3|2386.5|2380.5|8
1627298400000|2021-07-26 11:20:00|2388|2382|2391|2385|2391|2385|2387.5|2381.5|17
1627298700000|2021-07-26 11:25:00|2390.8|2384.8|2386|2380|2390.8|2384.8|2385.8|2379.8|10
1627299000000|2021-07-26 11:30:00|2385.8|2379.8|2385.3|2379.3|2386.8|2380.8|2383.3|2377.3|33
1627299300000|2021-07-26 11:35:00|2384.5|2378.5|2385.8|2379.8|2386.8|2380.8|2384|2378|37
1627299600000|2021-07-26 11:40:00|2386|2380|2385.3|2379.3|2386.5|2380.5|2380.8|2374.8|37
1627299900000|2021-07-26 11:45:00|2385|2379|2386.3|2380.3|2386.3|2380.3|2382.8|2376.8|53
1627300200000|2021-07-26 11:50:00|2385.8|2379.8|2385.5|2379.5|2386.3|2380.3|2383.5|2377.5|27
1627300500000|2021-07-26 11:55:00|2384.8|2378.8|2386.8|2380.8|2386.8|2380.8|2383|2377|31
1627300800000|2021-07-26 12:00:00|2386.3|2380.3|2386|2380|2386.3|2380.3|2383|2377|73
1627301100000|2021-07-26 12:05:00|2386.3|2380.3|2386.5|2380.5|2386.8|2380.8|2385|2379|26
1627301400000|2021-07-26 12:10:00|2386.3|2380.3|2382.8|2376.8|2386.5|2380.5|2382.3|2376.3|34
1627301700000|2021-07-26 12:15:00|2382.3|2376.3|2379.3|2373.3|2382.8|2376.8|2378.8|2372.8|51
1627302000000|2021-07-26 12:20:00|2378.8|2372.8|2379.8|2373.8|2379.8|2373.8|2378.8|2372.8|21
1627302300000|2021-07-26 12:25:00|2379.5|2373.5|2379.5|2373.5|2381.3|2375.3|2379|2373|28
1627302600000|2021-07-26 12:30:00|2379.8|2373.8|2379.3|2373.3|2380|2374|2379|2373|15
1627302900000|2021-07-26 12:35:00|2379.5|2373.5|2379.5|2373.5|2381|2375|2379|2373|12
1627303200000|2021-07-26 12:40:00|2379.3|2373.3|2379.8|2373.8|2380.5|2374.5|2379.3|2373.3|19
1627303500000|2021-07-26 12:45:00|2380|2374|2379.5|2373.5|2381.8|2375.8|2379.5|2373.5|22
1627303800000|2021-07-26 12:50:00|2379.3|2373.3|2378|2372|2383.5|2377.5|2378|2372|44
1627304100000|2021-07-26 12:55:00|2378.3|2372.3|2379.8|2373.8|2381|2375|2378.3|2372.3|32
1627304400000|2021-07-26 13:00:00|2379.5|2373.5|2371.5|2365.5|2379.8|2373.8|2367.3|2361.3|144
1627304700000|2021-07-26 13:05:00|2371|2365|2368.5|2362.5|2372.3|2366.3|2367.8|2361.8|81
1627305000000|2021-07-26 13:10:00|2368.8|2362.8|2372.3|2366.3|2374.3|2368.3|2368.8|2362.8|54
1627305300000|2021-07-26 13:15:00|2372.5|2366.5|2375.8|2369.8|2377.3|2371.3|2369|2363|53
1627305600000|2021-07-26 13:20:00|2376.3|2370.3|2374.5|2368.5|2376.3|2370.3|2371.5|2365.5|40
1627305900000|2021-07-26 13:25:00|2374|2368|2366.3|2360.3|2375|2369|2365.3|2359.3|61
1627306200000|2021-07-26 13:30:00|2366.5|2360.5|2373.8|2367.8|2374.5|2368.5|2366|2360|71
1627306500000|2021-07-26 13:35:00|2373.5|2367.5|2374.8|2368.8|2375.5|2369.5|2372|2366|63
1627306800000|2021-07-26 13:40:00|2375.3|2369.3|2374.3|2368.3|2376.5|2370.5|2372.5|2366.5|34
1627307100000|2021-07-26 13:45:00|2374.8|2368.8|2379.5|2373.5|2380|2374|2374.8|2368.8|44
1627307400000|2021-07-26 13:50:00|2379.8|2373.8|2380.5|2374.5|2381.5|2375.5|2379.5|2373.5|34
1627307700000|2021-07-26 13:55:00|2380.3|2374.3|2377.5|2371.5|2380.3|2374.3|2377.3|2371.3|16
1627308000000|2021-07-26 14:00:00|2378|2372|2378.8|2372.8|2384.5|2378.5|2378|2372|57
1627308300000|2021-07-26 14:05:00|2379|2373|2374.3|2368.3|2381|2375|2374|2368|52
1627308600000|2021-07-26 14:10:00|2373.8|2367.8|2378.3|2372.3|2379.8|2373.8|2370.3|2364.3|99
1627308900000|2021-07-26 14:15:00|2378.5|2372.5|2378.3|2372.3|2381|2375|2376.8|2370.8|36
1627309200000|2021-07-26 14:20:00|2378|2372|2376.5|2370.5|2378|2372|2376|2370|16
1627309500000|2021-07-26 14:25:00|2376.8|2370.8|2375.5|2369.5|2377|2371|2374.8|2368.8|26
1627309800000|2021-07-26 14:30:00|2375.8|2369.8|2377.5|2371.5|2379.5|2373.5|2375.8|2369.8|25
1627310100000|2021-07-26 14:35:00|2377.8|2371.8|2381.8|2375.8|2382.3|2376.3|2377.8|2371.8|38
1627310400000|2021-07-26 14:40:00|2382|2376|2379.8|2373.8|2382.3|2376.3|2379|2373|28
1627310700000|2021-07-26 14:45:00|2379.5|2373.5|2379.5|2373.5|2380|2374|2379|2373|14
1627311000000|2021-07-26 14:50:00|2379.3|2373.3|2380.5|2374.5|2382|2376|2378.8|2372.8|60
1627311300000|2021-07-26 14:55:00|2380.8|2374.8|2379.8|2373.8|2382.5|2376.5|2379.3|2373.3|36
1627311600000|2021-07-26 15:00:00|2380|2374|2382.3|2376.3|2382.5|2376.5|2377.3|2371.3|50
1627311900000|2021-07-26 15:05:00|2382|2376|2381.3|2375.3|2383.3|2377.3|2381|2375|36
1627312200000|2021-07-26 15:10:00|2381.5|2375.5|2376.3|2370.3|2381.5|2375.5|2374.8|2368.8|50
1627312500000|2021-07-26 15:15:00|2376|2370|2374|2368|2378.3|2372.3|2372.8|2366.8|56
1627312800000|2021-07-26 15:20:00|2373.8|2367.8|2377.3|2371.3|2377.8|2371.8|2373.8|2367.8|35
1627313100000|2021-07-26 15:25:00|2376.8|2370.8|2377.5|2371.5|2377.5|2371.5|2376.5|2370.5|10
1627313400000|2021-07-26 15:30:00|2377.8|2371.8|2378|2372|2378|2372|2377|2371|14
1627313700000|2021-07-26 15:35:00|2378.3|2372.3|2374|2368|2378.3|2372.3|2374|2368|20
1627314000000|2021-07-26 15:40:00|2373.5|2367.5|2371.8|2365.8|2373.5|2367.5|2371|2365|27
1627314300000|2021-07-26 15:45:00|2371.5|2365.5|2372|2366|2372.3|2366.3|2371|2365|15
1627314600000|2021-07-26 15:50:00|2372.3|2366.3|2371.5|2365.5|2372.3|2366.3|2370|2364|16
1627314900000|2021-07-26 15:55:00|2371.8|2365.8|2372.3|2366.3|2375.8|2369.8|2371|2365|29
1627315200000|2021-07-26 16:00:00|2372|2366|2371.5|2365.5|2372|2366|2370|2364|10
1627315500000|2021-07-26 16:05:00|2371.3|2365.3|2370.3|2364.3|2371.3|2365.3|2369|2363|27
1627315800000|2021-07-26 16:10:00|2370.5|2364.5|2371.3|2365.3|2372.8|2366.8|2369.8|2363.8|23
1627316100000|2021-07-26 16:15:00|2371.8|2365.8|2371.3|2365.3|2372|2366|2371|2365|13
1627316400000|2021-07-26 16:20:00|2371.5|2365.5|2371.3|2365.3|2371.5|2365.5|2371.3|2365.3|2
1627316700000|2021-07-26 16:25:00|2371.5|2365.5|2371.8|2365.8|2371.8|2365.8|2371.3|2365.3|3
1627317000000|2021-07-26 16:30:00|2371.3|2365.3|2370.8|2364.8|2371.5|2365.5|2369|2363|15
1627317300000|2021-07-26 16:35:00|2370|2364|2370.8|2364.8|2371.5|2365.5|2368.8|2362.8|30
1627317600000|2021-07-26 16:40:00|2369.5|2363.5|2375.8|2369.8|2376|2370|2369.5|2363.5|19
1627318200000|2021-07-26 16:50:00|2377|2371|2374|2368|2379.5|2373.5|2374|2368|10
1627318500000|2021-07-26 16:55:00|2374.1|2368.1|2370.1|2364.1|2374.1|2368.1|2370.1|2364.1|13
1627344000000|2021-07-27 00:00:00|2370|2364|2370|2364|2370|2364|2370|2364|1
1627344300000|2021-07-27 00:05:00|2370.3|2364.3|2372|2366|2372.5|2366.5|2370.3|2364.3|6
1627344600000|2021-07-27 00:10:00|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|1
1627345200000|2021-07-27 00:20:00|2372|2366|2372|2366|2372|2366|2372|2366|1
1627346400000|2021-07-27 00:40:00|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|1
1627346700000|2021-07-27 00:45:00|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|1
1627347300000|2021-07-27 00:55:00|2370.8|2364.8|2369.5|2363.5|2370.8|2364.8|2369.5|2363.5|2
1627347600000|2021-07-27 01:00:00|2370|2364|2364.8|2358.8|2370.5|2364.5|2364.8|2358.8|70
1627347900000|2021-07-27 01:05:00|2365|2359|2367|2361|2369|2363|2365|2359|30
1627348200000|2021-07-27 01:10:00|2366.8|2360.8|2369.3|2363.3|2369.3|2363.3|2366.8|2360.8|23
1627348500000|2021-07-27 01:15:00|2368.8|2362.8|2368.5|2362.5|2368.8|2362.8|2368.5|2362.5|2
1627348800000|2021-07-27 01:20:00|2368.8|2362.8|2372.3|2366.3|2372.5|2366.5|2368.8|2362.8|20
1627349100000|2021-07-27 01:25:00|2371.8|2365.8|2370.8|2364.8|2371.8|2365.8|2370.8|2364.8|3
1627349400000|2021-07-27 01:30:00|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|1
1627349700000|2021-07-27 01:35:00|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|1
1627350000000|2021-07-27 01:40:00|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|1
1627350300000|2021-07-27 01:45:00|2370|2364|2367.3|2361.3|2370|2364|2367.3|2361.3|6
1627350600000|2021-07-27 01:50:00|2366.8|2360.8|2366.5|2360.5|2366.8|2360.8|2366.5|2360.5|2
1627350900000|2021-07-27 01:55:00|2366.3|2360.3|2364.3|2358.3|2366.3|2360.3|2364|2358|11
1627351200000|2021-07-27 02:00:00|2364.5|2358.5|2365|2359|2365|2359|2364|2358|8
1627351800000|2021-07-27 02:10:00|2364.8|2358.8|2365|2359|2365|2359|2364.8|2358.8|2
1627352400000|2021-07-27 02:20:00|2364.8|2358.8|2365|2359|2365|2359|2364.8|2358.8|2
1627353000000|2021-07-27 02:30:00|2364.8|2358.8|2364.8|2358.8|2364.8|2358.8|2364|2358|6
1627353300000|2021-07-27 02:35:00|2365|2359|2365|2359|2365|2359|2365|2359|1
1627353600000|2021-07-27 02:40:00|2365.3|2359.3|2365.3|2359.3|2365.3|2359.3|2365.3|2359.3|1
1627353900000|2021-07-27 02:45:00|2365|2359|2365|2359|2365|2359|2365|2359|1
1627354200000|2021-07-27 02:50:00|2364.8|2358.8|2364.8|2358.8|2364.8|2358.8|2364.8|2358.8|1
1627354500000|2021-07-27 02:55:00|2364.5|2358.5|2364.8|2358.8|2364.8|2358.8|2364.3|2358.3|4
1627354800000|2021-07-27 03:00:00|2364.5|2358.5|2365|2359|2365|2359|2364.3|2358.3|11
1627355100000|2021-07-27 03:05:00|2364.8|2358.8|2364.8|2358.8|2364.8|2358.8|2364.8|2358.8|1
1627355400000|2021-07-27 03:10:00|2364.5|2358.5|2364|2358|2364.5|2358.5|2364|2358|3
1627355700000|2021-07-27 03:15:00|2363.8|2357.8|2364|2358|2364|2358|2363.8|2357.8|2
1627356000000|2021-07-27 03:20:00|2364.3|2358.3|2363.8|2357.8|2364.3|2358.3|2363.5|2357.5|10
1627356300000|2021-07-27 03:25:00|2364|2358|2364|2358|2364|2358|2363.3|2357.3|5
1627356600000|2021-07-27 03:30:00|2364.5|2358.5|2367.3|2361.3|2367.3|2361.3|2364.3|2358.3|12
1627358100000|2021-07-27 03:55:00|2367|2361|2366.3|2360.3|2367|2361|2366.3|2360.3|2
1627358400000|2021-07-27 04:00:00|2365.5|2359.5|2367.3|2361.3|2367.5|2361.5|2365.5|2359.5|5
1627358700000|2021-07-27 04:05:00|2367|2361|2367|2361|2367.3|2361.3|2367|2361|5
1627359000000|2021-07-27 04:10:00|2366.8|2360.8|2367|2361|2367|2361|2366.8|2360.8|2
1627359300000|2021-07-27 04:15:00|2367.3|2361.3|2367|2361|2367.3|2361.3|2367|2361|4
1627359600000|2021-07-27 04:20:00|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|2367|2361|5
1627360800000|2021-07-27 04:40:00|2367|2361|2367|2361|2367|2361|2367|2361|1
1627361700000|2021-07-27 04:55:00|2367.5|2361.5|2367|2361|2367.5|2361.5|2367|2361|3
1627362300000|2021-07-27 05:05:00|2367.5|2361.5|2367.3|2361.3|2367.5|2361.5|2367.3|2361.3|2
1627362600000|2021-07-27 05:10:00|2367.5|2361.5|2367.3|2361.3|2367.8|2361.8|2367.3|2361.3|8
1627363200000|2021-07-27 05:20:00|2367|2361|2367|2361|2367|2361|2367|2361|1
1627363800000|2021-07-27 05:30:00|2366.8|2360.8|2364.5|2358.5|2367|2361|2363.3|2357.3|21
1627364100000|2021-07-27 05:35:00|2364.8|2358.8|2366.5|2360.5|2366.5|2360.5|2364.5|2358.5|20
1627364400000|2021-07-27 05:40:00|2365.8|2359.8|2365.8|2359.8|2366.5|2360.5|2365.8|2359.8|7
1627364700000|2021-07-27 05:45:00|2366|2360|2365.3|2359.3|2366.8|2360.8|2364.5|2358.5|31
1627365000000|2021-07-27 05:50:00|2365.5|2359.5|2364|2358|2365.8|2359.8|2363.5|2357.5|24
1627365300000|2021-07-27 05:55:00|2364.5|2358.5|2364|2358|2364.5|2358.5|2363.5|2357.5|7
1627365600000|2021-07-27 06:00:00|2363.8|2357.8|2362.8|2356.8|2363.8|2357.8|2360.8|2354.8|24
1627365900000|2021-07-27 06:05:00|2362.5|2356.5|2362.8|2356.8|2363.3|2357.3|2361.8|2355.8|8
1627366200000|2021-07-27 06:10:00|2362.3|2356.3|2358.5|2352.5|2362.3|2356.3|2358.5|2352.5|14
1627366500000|2021-07-27 06:15:00|2358.3|2352.3|2357.8|2351.8|2360.5|2354.5|2357.8|2351.8|17
1627366800000|2021-07-27 06:20:00|2357.5|2351.5|2357.3|2351.3|2358.8|2352.8|2357|2351|21
1627367100000|2021-07-27 06:25:00|2357|2351|2357.3|2351.3|2357.5|2351.5|2356.5|2350.5|14
1627367400000|2021-07-27 06:30:00|2357|2351|2358.5|2352.5|2358.8|2352.8|2355.8|2349.8|43
1627367700000|2021-07-27 06:35:00|2358.3|2352.3|2359.3|2353.3|2360.8|2354.8|2357.8|2351.8|24
1627368000000|2021-07-27 06:40:00|2359|2353|2357.3|2351.3|2359|2353|2356.3|2350.3|18
1627368300000|2021-07-27 06:45:00|2357|2351|2355.8|2349.8|2357.3|2351.3|2355.8|2349.8|17
1627368600000|2021-07-27 06:50:00|2356|2350|2357.5|2351.5|2357.8|2351.8|2355.5|2349.5|13
1627368900000|2021-07-27 06:55:00|2357.3|2351.3|2359.5|2353.5|2362.8|2356.8|2356.8|2350.8|33
1627369200000|2021-07-27 07:00:00|2359.8|2353.8|2356.8|2350.8|2359.8|2353.8|2354|2348|61
1627369500000|2021-07-27 07:05:00|2357|2351|2354.3|2348.3|2359.3|2353.3|2353.3|2347.3|65
1627369800000|2021-07-27 07:10:00|2354|2348|2353.8|2347.8|2355.3|2349.3|2353.3|2347.3|27
1627370100000|2021-07-27 07:15:00|2354|2348|2353.8|2347.8|2357|2351|2353.5|2347.5|38
1627370400000|2021-07-27 07:20:00|2353.5|2347.5|2354.3|2348.3|2355.8|2349.8|2353.5|2347.5|44
1627370700000|2021-07-27 07:25:00|2354|2348|2354|2348|2356|2350|2353.5|2347.5|34
1627371000000|2021-07-27 07:30:00|2354.3|2348.3|2357|2351|2360.3|2354.3|2354.3|2348.3|50
1627371300000|2021-07-27 07:35:00|2356.8|2350.8|2354|2348|2357.3|2351.3|2354|2348|39
1627371600000|2021-07-27 07:40:00|2353.8|2347.8|2354.8|2348.8|2357|2351|2353.8|2347.8|42
1627371900000|2021-07-27 07:45:00|2355|2349|2357.3|2351.3|2358.3|2352.3|2354.8|2348.8|22
1627372200000|2021-07-27 07:50:00|2357|2351|2353.8|2347.8|2357|2351|2353.3|2347.3|46
1627372500000|2021-07-27 07:55:00|2353.3|2347.3|2362.8|2356.8|2363|2357|2353|2347|37
1627372800000|2021-07-27 08:00:00|2362.3|2356.3|2360.8|2354.8|2369.8|2363.8|2360.8|2354.8|65
1627373100000|2021-07-27 08:05:00|2361.3|2355.3|2359.5|2353.5|2362.3|2356.3|2356|2350|70
1627373400000|2021-07-27 08:10:00|2359.3|2353.3|2363.3|2357.3|2365|2359|2356.3|2350.3|56
1627373700000|2021-07-27 08:15:00|2364.3|2358.3|2360|2354|2364.8|2358.8|2357.5|2351.5|54
1627374000000|2021-07-27 08:20:00|2359.8|2353.8|2359|2353|2362.5|2356.5|2356.8|2350.8|79
1627374300000|2021-07-27 08:25:00|2358.8|2352.8|2359.5|2353.5|2360|2354|2356.5|2350.5|69
1627374600000|2021-07-27 08:30:00|2359.8|2353.8|2360.8|2354.8|2361|2355|2359.5|2353.5|34
1627374900000|2021-07-27 08:35:00|2360.5|2354.5|2358.3|2352.3|2361|2355|2357.3|2351.3|30
1627375200000|2021-07-27 08:40:00|2358|2352|2358.3|2352.3|2358.8|2352.8|2357.8|2351.8|15
1627375500000|2021-07-27 08:45:00|2358|2352|2355|2349|2358.3|2352.3|2354.5|2348.5|43
1627375800000|2021-07-27 08:50:00|2354.8|2348.8|2354.8|2348.8|2356|2350|2354|2348|19
1627376100000|2021-07-27 08:55:00|2354.5|2348.5|2353|2347|2354.5|2348.5|2352.8|2346.8|22
1627376400000|2021-07-27 09:00:00|2352.8|2346.8|2353|2347|2353.8|2347.8|2352.8|2346.8|24
1627376700000|2021-07-27 09:05:00|2353.3|2347.3|2354.8|2348.8|2355.3|2349.3|2353.3|2347.3|14
1627377000000|2021-07-27 09:10:00|2355|2349|2357.5|2351.5|2357.5|2351.5|2354.8|2348.8|21
1627377300000|2021-07-27 09:15:00|2357.3|2351.3|2361.3|2355.3|2361.3|2355.3|2356.8|2350.8|20
1627377600000|2021-07-27 09:20:00|2361.5|2355.5|2365.3|2359.3|2367|2361|2361.3|2355.3|34
1627377900000|2021-07-27 09:25:00|2364.8|2358.8|2362.5|2356.5|2364.8|2358.8|2361.8|2355.8|24
1627378200000|2021-07-27 09:30:00|2362.3|2356.3|2361|2355|2363.8|2357.8|2360.3|2354.3|45
1627378500000|2021-07-27 09:35:00|2360.8|2354.8|2367.8|2361.8|2368.8|2362.8|2360.3|2354.3|28
1627378800000|2021-07-27 09:40:00|2368|2362|2363.8|2357.8|2368.3|2362.3|2363.8|2357.8|21
1627379100000|2021-07-27 09:45:00|2364|2358|2362.3|2356.3|2366.3|2360.3|2362.3|2356.3|57
1627379400000|2021-07-27 09:50:00|2362.8|2356.8|2363|2357|2363.8|2357.8|2362.3|2356.3|21
1627379700000|2021-07-27 09:55:00|2363.3|2357.3|2366.5|2360.5|2367.3|2361.3|2363.3|2357.3|24
1627380000000|2021-07-27 10:00:00|2366.3|2360.3|2367.8|2361.8|2368.3|2362.3|2365.3|2359.3|26
1627380300000|2021-07-27 10:05:00|2368|2362|2367|2361|2369.5|2363.5|2366.3|2360.3|35
1627380600000|2021-07-27 10:10:00|2367.3|2361.3|2363.5|2357.5|2368|2362|2363.5|2357.5|27
1627380900000|2021-07-27 10:15:00|2363.3|2357.3|2365.5|2359.5|2367.5|2361.5|2362.8|2356.8|29
1627381200000|2021-07-27 10:20:00|2365.3|2359.3|2363.8|2357.8|2365.5|2359.5|2363.5|2357.5|30
1627381500000|2021-07-27 10:25:00|2364|2358|2363|2357|2365|2359|2363|2357|40
1627381800000|2021-07-27 10:30:00|2363.5|2357.5|2363.3|2357.3|2365.8|2359.8|2363.3|2357.3|26
1627382100000|2021-07-27 10:35:00|2363.8|2357.8|2361.3|2355.3|2364.3|2358.3|2361.3|2355.3|25
1627382400000|2021-07-27 10:40:00|2361|2355|2360.8|2354.8|2361.5|2355.5|2360.8|2354.8|6
1627382700000|2021-07-27 10:45:00|2361.3|2355.3|2361|2355|2362.5|2356.5|2360.5|2354.5|29
1627383000000|2021-07-27 10:50:00|2360.8|2354.8|2359.8|2353.8|2360.8|2354.8|2357.3|2351.3|54
1627383300000|2021-07-27 10:55:00|2359.5|2353.5|2360.3|2354.3|2361|2355|2359|2353|26
1627383600000|2021-07-27 11:00:00|2360|2354|2357.8|2351.8|2360|2354|2356.3|2350.3|28
1627383900000|2021-07-27 11:05:00|2358|2352|2358|2352|2358.8|2352.8|2356|2350|35
1627384200000|2021-07-27 11:10:00|2358.3|2352.3|2356.3|2350.3|2358.5|2352.5|2355.3|2349.3|23
1627384500000|2021-07-27 11:15:00|2356|2350|2356.5|2350.5|2356.8|2350.8|2356|2350|9
1627384800000|2021-07-27 11:20:00|2356.8|2350.8|2354.8|2348.8|2356.8|2350.8|2354.8|2348.8|24
1627385100000|2021-07-27 11:25:00|2355|2349|2354.8|2348.8|2355.8|2349.8|2354.3|2348.3|24
1627385400000|2021-07-27 11:30:00|2354.5|2348.5|2356.5|2350.5|2357|2351|2354|2348|47
1627385700000|2021-07-27 11:35:00|2356.8|2350.8|2355.8|2349.8|2359.5|2353.5|2353.8|2347.8|32
1627386000000|2021-07-27 11:40:00|2355.5|2349.5|2353|2347|2356.3|2350.3|2352.5|2346.5|40
1627386300000|2021-07-27 11:45:00|2352.8|2346.8|2354|2348|2356.3|2350.3|2352.8|2346.8|62
1627386600000|2021-07-27 11:50:00|2353.8|2347.8|2354.8|2348.8|2357|2351|2352.5|2346.5|67
1627386900000|2021-07-27 11:55:00|2356|2350|2355.3|2349.3|2356.5|2350.5|2354.3|2348.3|38
1627387200000|2021-07-27 12:00:00|2355.5|2349.5|2355.3|2349.3|2358|2352|2355.3|2349.3|44
1627387500000|2021-07-27 12:05:00|2355.5|2349.5|2355|2349|2356|2350|2354|2348|26
1627387800000|2021-07-27 12:10:00|2354.8|2348.8|2356.3|2350.3|2357.3|2351.3|2354.8|2348.8|33
1627388100000|2021-07-27 12:15:00|2356|2350|2355.8|2349.8|2357.5|2351.5|2355.5|2349.5|19
1627388400000|2021-07-27 12:20:00|2355.5|2349.5|2357.8|2351.8|2358|2352|2354.5|2348.5|35
1627388700000|2021-07-27 12:25:00|2358|2352|2356.8|2350.8|2358|2352|2356|2350|21
1627389000000|2021-07-27 12:30:00|2357.5|2351.5|2359.3|2353.3|2360.5|2354.5|2357.5|2351.5|25
1627389300000|2021-07-27 12:35:00|2359|2353|2361|2355|2362|2356|2358.8|2352.8|36
1627389600000|2021-07-27 12:40:00|2360.8|2354.8|2362.5|2356.5|2364.5|2358.5|2360.5|2354.5|48
1627389900000|2021-07-27 12:45:00|2362.3|2356.3|2359.5|2353.5|2362.8|2356.8|2359.5|2353.5|47
1627390200000|2021-07-27 12:50:00|2360|2354|2359.3|2353.3|2360.3|2354.3|2358.3|2352.3|41
1627390500000|2021-07-27 12:55:00|2359.8|2353.8|2358.5|2352.5|2363.3|2357.3|2358.5|2352.5|54
1627390800000|2021-07-27 13:00:00|2359.3|2353.3|2352.5|2346.5|2359.3|2353.3|2346.8|2340.8|119
1627391100000|2021-07-27 13:05:00|2352.8|2346.8|2353.3|2347.3|2354.3|2348.3|2349.5|2343.5|88
1627391400000|2021-07-27 13:10:00|2353|2347|2353.5|2347.5|2354.8|2348.8|2352.5|2346.5|39
1627391700000|2021-07-27 13:15:00|2353.3|2347.3|2353.5|2347.5|2354|2348|2351|2345|107
1627392000000|2021-07-27 13:20:00|2353.3|2347.3|2353.3|2347.3|2356.3|2350.3|2352.5|2346.5|64
1627392300000|2021-07-27 13:25:00|2353|2347|2354.3|2348.3|2356.8|2350.8|2352.8|2346.8|54
1627392600000|2021-07-27 13:30:00|2354|2348|2355|2349|2355.3|2349.3|2352.8|2346.8|36
1627392900000|2021-07-27 13:35:00|2355.3|2349.3|2354|2348|2355.8|2349.8|2353.8|2347.8|47
1627393200000|2021-07-27 13:40:00|2353.8|2347.8|2352.5|2346.5|2354.3|2348.3|2350.3|2344.3|62
1627393500000|2021-07-27 13:45:00|2352.3|2346.3|2358|2352|2359.5|2353.5|2352.3|2346.3|70
1627393800000|2021-07-27 13:50:00|2357.8|2351.8|2352.8|2346.8|2358.3|2352.3|2352.8|2346.8|47
1627394100000|2021-07-27 13:55:00|2352.5|2346.5|2355|2349|2355.5|2349.5|2352.3|2346.3|81
1627394400000|2021-07-27 14:00:00|2354.8|2348.8|2355.8|2349.8|2356.3|2350.3|2354|2348|46
1627394700000|2021-07-27 14:05:00|2355.5|2349.5|2356.8|2350.8|2357.3|2351.3|2354.8|2348.8|47
1627395000000|2021-07-27 14:10:00|2357|2351|2352.5|2346.5|2357.3|2351.3|2352.5|2346.5|45
1627395300000|2021-07-27 14:15:00|2352.3|2346.3|2354.3|2348.3|2354.3|2348.3|2350.5|2344.5|62
1627395600000|2021-07-27 14:20:00|2354|2348|2354|2348|2354.5|2348.5|2351.3|2345.3|40
1627395900000|2021-07-27 14:25:00|2353.8|2347.8|2356|2350|2358.3|2352.3|2352.8|2346.8|58
1627396200000|2021-07-27 14:30:00|2355.8|2349.8|2352.5|2346.5|2356.5|2350.5|2352.5|2346.5|70
1627396500000|2021-07-27 14:35:00|2352.8|2346.8|2354|2348|2354.3|2348.3|2350.8|2344.8|52
1627396800000|2021-07-27 14:40:00|2353.8|2347.8|2359|2353|2359|2353|2352.5|2346.5|62
1627397100000|2021-07-27 14:45:00|2359.3|2353.3|2355.8|2349.8|2360|2354|2353.8|2347.8|46
1627397400000|2021-07-27 14:50:00|2356|2350|2354.8|2348.8|2356.3|2350.3|2353.8|2347.8|49
1627397700000|2021-07-27 14:55:00|2355.3|2349.3|2352.5|2346.5|2356.3|2350.3|2352.5|2346.5|32
1627398000000|2021-07-27 15:00:00|2352.8|2346.8|2345.5|2339.5|2354.8|2348.8|2344.8|2338.8|93
1627398300000|2021-07-27 15:05:00|2345.8|2339.8|2344.8|2338.8|2346.3|2340.3|2343.5|2337.5|56
1627398600000|2021-07-27 15:10:00|2344.5|2338.5|2344|2338|2345.3|2339.3|2343.5|2337.5|58
1627398900000|2021-07-27 15:15:00|2343.8|2337.8|2344|2338|2344.8|2338.8|2338.5|2332.5|157
1627399200000|2021-07-27 15:20:00|2343.8|2337.8|2342.8|2336.8|2345.3|2339.3|2341.3|2335.3|59
1627399500000|2021-07-27 15:25:00|2343|2337|2341.5|2335.5|2344|2338|2341.5|2335.5|28
1627399800000|2021-07-27 15:30:00|2341|2335|2339|2333|2341.8|2335.8|2338.5|2332.5|36
1627400100000|2021-07-27 15:35:00|2339.3|2333.3|2334.8|2328.8|2339.8|2333.8|2333|2327|59
1627400400000|2021-07-27 15:40:00|2334.5|2328.5|2336|2330|2337.8|2331.8|2334.5|2328.5|44
1627400700000|2021-07-27 15:45:00|2336.3|2330.3|2340.3|2334.3|2340.3|2334.3|2336.3|2330.3|12
1627401000000|2021-07-27 15:50:00|2340|2334|2337.3|2331.3|2340.5|2334.5|2337.3|2331.3|13
1627401300000|2021-07-27 15:55:00|2337.5|2331.5|2338.8|2332.8|2339.3|2333.3|2337.3|2331.3|8
1627401600000|2021-07-27 16:00:00|2338.5|2332.5|2338.5|2332.5|2338.8|2332.8|2338.5|2332.5|3
1627401900000|2021-07-27 16:05:00|2338.8|2332.8|2339.3|2333.3|2339.3|2333.3|2338|2332|17
1627402200000|2021-07-27 16:10:00|2339|2333|2339|2333|2339.3|2333.3|2338.5|2332.5|18
1627402500000|2021-07-27 16:15:00|2338.8|2332.8|2338.8|2332.8|2339|2333|2338|2332|8
1627402800000|2021-07-27 16:20:00|2339|2333|2339.8|2333.8|2340.3|2334.3|2339|2333|7
1627403100000|2021-07-27 16:25:00|2339.5|2333.5|2339.3|2333.3|2339.5|2333.5|2339.3|2333.3|2
1627403400000|2021-07-27 16:30:00|2339|2333|2337|2331|2339|2333|2336.8|2330.8|9
1627403700000|2021-07-27 16:35:00|2336.8|2330.8|2337.8|2331.8|2337.8|2331.8|2336.8|2330.8|6
1627404000000|2021-07-27 16:40:00|2338.3|2332.3|2338.3|2332.3|2338.8|2332.8|2338.3|2332.3|5
1627404600000|2021-07-27 16:50:00|2338.5|2332.5|2340.5|2334.5|2341|2335|2338.5|2332.5|5
1627404900000|2021-07-27 16:55:00|2340.4|2334.4|2335.4|2329.4|2341.4|2335.4|2335.4|2329.4|25
1627430400000|2021-07-28 00:00:00|2342|2336|2342.3|2336.3|2342.3|2336.3|2341.5|2335.5|6
1627431000000|2021-07-28 00:10:00|2342|2336|2341.8|2335.8|2342|2336|2341.8|2335.8|2
1627431300000|2021-07-28 00:15:00|2341.5|2335.5|2341.5|2335.5|2341.5|2335.5|2341.5|2335.5|1
1627431600000|2021-07-28 00:20:00|2341.3|2335.3|2342|2336|2342|2336|2341.3|2335.3|3
1627432800000|2021-07-28 00:40:00|2341.5|2335.5|2341|2335|2341.5|2335.5|2339.5|2333.5|18
1627434000000|2021-07-28 01:00:00|2341.3|2335.3|2341.5|2335.5|2341.5|2335.5|2341|2335|9
1627434300000|2021-07-28 01:05:00|2341.3|2335.3|2341|2335|2341.3|2335.3|2341|2335|2
1627434600000|2021-07-28 01:10:00|2340.8|2334.8|2341.3|2335.3|2341.3|2335.3|2340.8|2334.8|3
1627434900000|2021-07-28 01:15:00|2341.5|2335.5|2341.5|2335.5|2341.5|2335.5|2340|2334|4
1627435200000|2021-07-28 01:20:00|2340.3|2334.3|2339.3|2333.3|2341.5|2335.5|2338.8|2332.8|19
1627435500000|2021-07-28 01:25:00|2338.8|2332.8|2338.8|2332.8|2338.8|2332.8|2338.8|2332.8|1
1627436400000|2021-07-28 01:40:00|2338.3|2332.3|2337.5|2331.5|2338.3|2332.3|2337|2331|3
1627436700000|2021-07-28 01:45:00|2337.8|2331.8|2338.3|2332.3|2338.5|2332.5|2337.8|2331.8|8
1627437000000|2021-07-28 01:50:00|2338|2332|2337.5|2331.5|2338.3|2332.3|2337.5|2331.5|5
1627437300000|2021-07-28 01:55:00|2337.8|2331.8|2338|2332|2338|2332|2337.8|2331.8|2
1627437600000|2021-07-28 02:00:00|2337.8|2331.8|2335.5|2329.5|2337.8|2331.8|2335.3|2329.3|21
1627437900000|2021-07-28 02:05:00|2334.8|2328.8|2336.8|2330.8|2336.8|2330.8|2334.8|2328.8|10
1627438200000|2021-07-28 02:10:00|2337|2331|2337|2331|2337|2331|2337|2331|1
1627438800000|2021-07-28 02:20:00|2337.3|2331.3|2338.3|2332.3|2338.3|2332.3|2337.3|2331.3|4
1627439400000|2021-07-28 02:30:00|2337.5|2331.5|2337.5|2331.5|2338|2332|2337|2331|10
1627439700000|2021-07-28 02:35:00|2336.5|2330.5|2337.3|2331.3|2337.3|2331.3|2336.5|2330.5|3
1627440000000|2021-07-28 02:40:00|2337.5|2331.5|2339.5|2333.5|2339.5|2333.5|2337.5|2331.5|5
1627440300000|2021-07-28 02:45:00|2339.8|2333.8|2340|2334|2340.3|2334.3|2339.5|2333.5|5
1627440600000|2021-07-28 02:50:00|2339|2333|2340|2334|2340.8|2334.8|2339|2333|36
1627441200000|2021-07-28 03:00:00|2339.8|2333.8|2339.8|2333.8|2339.8|2333.8|2339.5|2333.5|3
1627441500000|2021-07-28 03:05:00|2339.5|2333.5|2339|2333|2340|2334|2338.3|2332.3|20
1627441800000|2021-07-28 03:10:00|2339.3|2333.3|2340.3|2334.3|2340.5|2334.5|2339.3|2333.3|8
1627442100000|2021-07-28 03:15:00|2340|2334|2338.5|2332.5|2340.3|2334.3|2338.3|2332.3|6
1627442400000|2021-07-28 03:20:00|2338.8|2332.8|2338.8|2332.8|2338.8|2332.8|2338.5|2332.5|3
1627442700000|2021-07-28 03:25:00|2338.5|2332.5|2338.8|2332.8|2338.8|2332.8|2338.5|2332.5|2
1627443000000|2021-07-28 03:30:00|2338.5|2332.5|2338.8|2332.8|2338.8|2332.8|2338.5|2332.5|2
1627443900000|2021-07-28 03:45:00|2338.5|2332.5|2338.5|2332.5|2339.3|2333.3|2338.5|2332.5|9
1627444200000|2021-07-28 03:50:00|2338.8|2332.8|2338.8|2332.8|2338.8|2332.8|2338.8|2332.8|1
1627444500000|2021-07-28 03:55:00|2339|2333|2340.3|2334.3|2341.3|2335.3|2339|2333|8
1627445100000|2021-07-28 04:05:00|2340|2334|2340|2334|2340|2334|2340|2334|1
1627447800000|2021-07-28 04:50:00|2339.8|2333.8|2339.8|2333.8|2339.8|2333.8|2339.8|2333.8|1
1627448400000|2021-07-28 05:00:00|2339.5|2333.5|2338.3|2332.3|2339.5|2333.5|2337.5|2331.5|8
1627449300000|2021-07-28 05:15:00|2338|2332|2338|2332|2338|2332|2338|2332|1
1627449600000|2021-07-28 05:20:00|2337.3|2331.3|2338|2332|2338.3|2332.3|2337.3|2331.3|3
1627449900000|2021-07-28 05:25:00|2337.8|2331.8|2338.3|2332.3|2339|2333|2337.8|2331.8|6
1627450200000|2021-07-28 05:30:00|2338|2332|2336.5|2330.5|2339|2333|2336.5|2330.5|20
1627450500000|2021-07-28 05:35:00|2336|2330|2333.5|2327.5|2336.8|2330.8|2333.5|2327.5|21
1627450800000|2021-07-28 05:40:00|2333.3|2327.3|2332.5|2326.5|2333.3|2327.3|2332.5|2326.5|4
1627451100000|2021-07-28 05:45:00|2332.8|2326.8|2333|2327|2333|2327|2332.8|2326.8|2
1627451400000|2021-07-28 05:50:00|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|1
1627451700000|2021-07-28 05:55:00|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|1
1627452000000|2021-07-28 06:00:00|2332.3|2326.3|2330.3|2324.3|2332.5|2326.5|2330.3|2324.3|7
1627452300000|2021-07-28 06:05:00|2329.5|2323.5|2329.3|2323.3|2330|2324|2329.3|2323.3|6
1627452600000|2021-07-28 06:10:00|2329.5|2323.5|2329.8|2323.8|2330.3|2324.3|2329.5|2323.5|4
1627452900000|2021-07-28 06:15:00|2330|2324|2330|2324|2330|2324|2330|2324|1
1627453200000|2021-07-28 06:20:00|2329.8|2323.8|2332|2326|2332|2326|2329.5|2323.5|11
1627453500000|2021-07-28 06:25:00|2331.8|2325.8|2331.3|2325.3|2331.8|2325.8|2331.3|2325.3|3
1627453800000|2021-07-28 06:30:00|2331|2325|2330.5|2324.5|2331|2325|2330.5|2324.5|4
1627454100000|2021-07-28 06:35:00|2330.3|2324.3|2330.8|2324.8|2331.5|2325.5|2330.3|2324.3|8
1627454400000|2021-07-28 06:40:00|2330|2324|2330.3|2324.3|2330.3|2324.3|2330|2324|2
1627454700000|2021-07-28 06:45:00|2330|2324|2329.8|2323.8|2330|2324|2329.8|2323.8|2
1627455000000|2021-07-28 06:50:00|2330.3|2324.3|2333.3|2327.3|2333.8|2327.8|2330.3|2324.3|13
1627455300000|2021-07-28 06:55:00|2333|2327|2332.5|2326.5|2333|2327|2332|2326|5
1627455600000|2021-07-28 07:00:00|2332.3|2326.3|2328.8|2322.8|2333|2327|2328.3|2322.3|41
1627455900000|2021-07-28 07:05:00|2329.3|2323.3|2331|2325|2331|2325|2328.5|2322.5|19
1627456200000|2021-07-28 07:10:00|2330.5|2324.5|2329|2323|2330.5|2324.5|2328.5|2322.5|15
1627456500000|2021-07-28 07:15:00|2329.3|2323.3|2329.5|2323.5|2329.5|2323.5|2328.5|2322.5|12
1627456800000|2021-07-28 07:20:00|2329.3|2323.3|2339|2333|2339|2333|2329.3|2323.3|44
1627457100000|2021-07-28 07:25:00|2339.3|2333.3|2337|2331|2341.3|2335.3|2336.5|2330.5|16
1627457400000|2021-07-28 07:30:00|2337.5|2331.5|2338|2332|2341.3|2335.3|2337.3|2331.3|51
1627457700000|2021-07-28 07:35:00|2338.5|2332.5|2340.8|2334.8|2341.3|2335.3|2338.5|2332.5|42
1627458000000|2021-07-28 07:40:00|2340.5|2334.5|2349.8|2343.8|2350.8|2344.8|2340.5|2334.5|70
1627458300000|2021-07-28 07:45:00|2350|2344|2349.8|2343.8|2351|2345|2349.3|2343.3|28
1627458600000|2021-07-28 07:50:00|2350|2344|2350.8|2344.8|2353.3|2347.3|2350|2344|38
1627458900000|2021-07-28 07:55:00|2351|2345|2352.5|2346.5|2353.3|2347.3|2351|2345|40
1627459200000|2021-07-28 08:00:00|2352.8|2346.8|2351.3|2345.3|2354.8|2348.8|2351.3|2345.3|47
1627459500000|2021-07-28 08:05:00|2351.5|2345.5|2352.8|2346.8|2354.8|2348.8|2348|2342|70
1627459800000|2021-07-28 08:10:00|2352.5|2346.5|2353|2347|2354.5|2348.5|2351.8|2345.8|48
1627460100000|2021-07-28 08:15:00|2353.3|2347.3|2358.5|2352.5|2358.5|2352.5|2352|2346|51
1627460400000|2021-07-28 08:20:00|2358.3|2352.3|2359|2353|2359.8|2353.8|2357.8|2351.8|47
1627460700000|2021-07-28 08:25:00|2359.5|2353.5|2359.8|2353.8|2361.3|2355.3|2357.5|2351.5|50
1627461000000|2021-07-28 08:30:00|2359.5|2353.5|2353.5|2347.5|2361|2355|2350.5|2344.5|99
1627461300000|2021-07-28 08:35:00|2354.3|2348.3|2357.3|2351.3|2357.5|2351.5|2353.5|2347.5|58
1627461600000|2021-07-28 08:40:00|2357.8|2351.8|2357.5|2351.5|2359|2353|2356.8|2350.8|54
1627461900000|2021-07-28 08:45:00|2357.3|2351.3|2358|2352|2360.5|2354.5|2356|2350|64
1627462200000|2021-07-28 08:50:00|2357.8|2351.8|2357.8|2351.8|2359.5|2353.5|2356|2350|56
1627462500000|2021-07-28 08:55:00|2357.3|2351.3|2359.8|2353.8|2360.5|2354.5|2357|2351|39
1627462800000|2021-07-28 09:00:00|2359.3|2353.3|2357|2351|2359.3|2353.3|2355.8|2349.8|30
1627463100000|2021-07-28 09:05:00|2356.8|2350.8|2353|2347|2356.8|2350.8|2353|2347|27
1627463400000|2021-07-28 09:10:00|2353.3|2347.3|2352.8|2346.8|2353.5|2347.5|2348.3|2342.3|44
1627463700000|2021-07-28 09:15:00|2352.5|2346.5|2353|2347|2353.8|2347.8|2351|2345|29
1627464000000|2021-07-28 09:20:00|2353.5|2347.5|2352|2346|2353.8|2347.8|2351.8|2345.8|21
1627464300000|2021-07-28 09:25:00|2351.8|2345.8|2349.5|2343.5|2352.5|2346.5|2349.3|2343.3|33
1627464600000|2021-07-28 09:30:00|2349.3|2343.3|2348.8|2342.8|2353|2347|2347.8|2341.8|52
1627464900000|2021-07-28 09:35:00|2348.5|2342.5|2351|2345|2352|2346|2348.5|2342.5|34
1627465200000|2021-07-28 09:40:00|2350.8|2344.8|2350.5|2344.5|2351|2345|2350.3|2344.3|14
1627465500000|2021-07-28 09:45:00|2350.8|2344.8|2347.8|2341.8|2350.8|2344.8|2346.5|2340.5|24
1627465800000|2021-07-28 09:50:00|2347.5|2341.5|2344.8|2338.8|2348|2342|2344.8|2338.8|37
1627466100000|2021-07-28 09:55:00|2344.5|2338.5|2345.8|2339.8|2346|2340|2343.5|2337.5|28
1627466400000|2021-07-28 10:00:00|2346|2340|2347|2341|2347.5|2341.5|2344.5|2338.5|35
1627466700000|2021-07-28 10:05:00|2346.8|2340.8|2343.8|2337.8|2346.8|2340.8|2343.5|2337.5|34
1627467000000|2021-07-28 10:10:00|2344|2338|2342|2336|2344.5|2338.5|2341.3|2335.3|30
1627467300000|2021-07-28 10:15:00|2341.8|2335.8|2344|2338|2344.3|2338.3|2339.3|2333.3|46
1627467600000|2021-07-28 10:20:00|2344.3|2338.3|2344.5|2338.5|2345|2339|2342.5|2336.5|34
1627467900000|2021-07-28 10:25:00|2344.3|2338.3|2342|2336|2344.5|2338.5|2342|2336|27
1627468200000|2021-07-28 10:30:00|2341.8|2335.8|2342|2336|2342|2336|2341.3|2335.3|27
1627468500000|2021-07-28 10:35:00|2342.3|2336.3|2342|2336|2343|2337|2340.8|2334.8|28
1627468800000|2021-07-28 10:40:00|2342.3|2336.3|2341.3|2335.3|2342.8|2336.8|2341.3|2335.3|19
1627469100000|2021-07-28 10:45:00|2342|2336|2340.3|2334.3|2342.3|2336.3|2339.8|2333.8|24
1627469400000|2021-07-28 10:50:00|2340|2334|2337.3|2331.3|2340|2334|2336.3|2330.3|24
1627469700000|2021-07-28 10:55:00|2337.5|2331.5|2338.8|2332.8|2341.3|2335.3|2337|2331|39
1627470000000|2021-07-28 11:00:00|2338|2332|2336.5|2330.5|2338|2332|2335.8|2329.8|25
1627470300000|2021-07-28 11:05:00|2336.3|2330.3|2339|2333|2340.3|2334.3|2336|2330|27
1627470600000|2021-07-28 11:10:00|2339.5|2333.5|2339.8|2333.8|2340.3|2334.3|2338.8|2332.8|22
1627470900000|2021-07-28 11:15:00|2339.5|2333.5|2342.5|2336.5|2343.8|2337.8|2338.8|2332.8|21
1627471200000|2021-07-28 11:20:00|2342.3|2336.3|2341.3|2335.3|2342.3|2336.3|2341|2335|15
1627471500000|2021-07-28 11:25:00|2340.8|2334.8|2345.5|2339.5|2347|2341|2340.8|2334.8|26
1627471800000|2021-07-28 11:30:00|2345|2339|2349.3|2343.3|2350|2344|2344.5|2338.5|57
1627472100000|2021-07-28 11:35:00|2350.3|2344.3|2348.3|2342.3|2350.5|2344.5|2347|2341|29
1627472400000|2021-07-28 11:40:00|2348|2342|2348.5|2342.5|2348.5|2342.5|2343.8|2337.8|32
1627472700000|2021-07-28 11:45:00|2348.3|2342.3|2347.8|2341.8|2348.3|2342.3|2344|2338|49
1627473000000|2021-07-28 11:50:00|2347|2341|2344.3|2338.3|2347.3|2341.3|2343|2337|57
1627473300000|2021-07-28 11:55:00|2344|2338|2346.5|2340.5|2346.5|2340.5|2343|2337|59
1627473600000|2021-07-28 12:00:00|2346.3|2340.3|2345|2339|2346.3|2340.3|2343.8|2337.8|18
1627473900000|2021-07-28 12:05:00|2345.3|2339.3|2345.3|2339.3|2347|2341|2344.5|2338.5|55
1627474200000|2021-07-28 12:10:00|2345.5|2339.5|2344.3|2338.3|2346.8|2340.8|2343|2337|36
1627474500000|2021-07-28 12:15:00|2344|2338|2346|2340|2347|2341|2344|2338|57
1627474800000|2021-07-28 12:20:00|2345.8|2339.8|2343.5|2337.5|2345.8|2339.8|2343.5|2337.5|29
1627475100000|2021-07-28 12:25:00|2344|2338|2342|2336|2344.5|2338.5|2341.8|2335.8|49
1627475400000|2021-07-28 12:30:00|2341.8|2335.8|2344.5|2338.5|2344.5|2338.5|2340.5|2334.5|45
1627475700000|2021-07-28 12:35:00|2344.3|2338.3|2346.8|2340.8|2346.8|2340.8|2343|2337|35
1627476000000|2021-07-28 12:40:00|2346.5|2340.5|2348|2342|2348.5|2342.5|2343.8|2337.8|59
1627476300000|2021-07-28 12:45:00|2347.5|2341.5|2348.3|2342.3|2349|2343|2345.8|2339.8|33
1627476600000|2021-07-28 12:50:00|2348|2342|2346.5|2340.5|2348|2342|2345.5|2339.5|44
1627476900000|2021-07-28 12:55:00|2346.8|2340.8|2344|2338|2347.5|2341.5|2342.8|2336.8|33
1627477200000|2021-07-28 13:00:00|2343.8|2337.8|2346.8|2340.8|2347.5|2341.5|2341.3|2335.3|79
1627477500000|2021-07-28 13:05:00|2347|2341|2350.8|2344.8|2351|2345|2346.5|2340.5|39
1627477800000|2021-07-28 13:10:00|2351|2345|2352.5|2346.5|2353.3|2347.3|2348|2342|42
1627478100000|2021-07-28 13:15:00|2352.8|2346.8|2354.8|2348.8|2356.5|2350.5|2351.8|2345.8|53
1627478400000|2021-07-28 13:20:00|2354.5|2348.5|2351.3|2345.3|2354.5|2348.5|2351.3|2345.3|32
1627478700000|2021-07-28 13:25:00|2351.5|2345.5|2351.8|2345.8|2354|2348|2351.3|2345.3|47
1627479000000|2021-07-28 13:30:00|2351.5|2345.5|2352.3|2346.3|2354.3|2348.3|2350.3|2344.3|35
1627479300000|2021-07-28 13:35:00|2352.5|2346.5|2347|2341|2352.8|2346.8|2345.5|2339.5|51
1627479600000|2021-07-28 13:40:00|2347.3|2341.3|2346.3|2340.3|2347.3|2341.3|2344.8|2338.8|100
1627479900000|2021-07-28 13:45:00|2345.5|2339.5|2347.5|2341.5|2348.5|2342.5|2344|2338|52
1627480200000|2021-07-28 13:50:00|2347.8|2341.8|2347.3|2341.3|2348.3|2342.3|2345.8|2339.8|45
1627480500000|2021-07-28 13:55:00|2347.5|2341.5|2349.3|2343.3|2350|2344|2347|2341|21
1627480800000|2021-07-28 14:00:00|2350.5|2344.5|2353.3|2347.3|2356|2350|2348|2342|180
1627481100000|2021-07-28 14:05:00|2353.5|2347.5|2353.5|2347.5|2357|2351|2350.5|2344.5|93
1627481400000|2021-07-28 14:10:00|2352.3|2346.3|2352|2346|2353.3|2347.3|2351|2345|33
1627481700000|2021-07-28 14:15:00|2352.3|2346.3|2352.5|2346.5|2352.8|2346.8|2351|2345|22
1627482000000|2021-07-28 14:20:00|2352.8|2346.8|2350.3|2344.3|2353.5|2347.5|2350.3|2344.3|33
1627482300000|2021-07-28 14:25:00|2350|2344|2347.8|2341.8|2350|2344|2345.5|2339.5|33
1627482600000|2021-07-28 14:30:00|2348|2342|2348|2342|2350.3|2344.3|2347.3|2341.3|43
1627482900000|2021-07-28 14:35:00|2348.3|2342.3|2350.5|2344.5|2352|2346|2347.8|2341.8|39
1627483200000|2021-07-28 14:40:00|2350.3|2344.3|2346.5|2340.5|2350.3|2344.3|2344.8|2338.8|66
1627483500000|2021-07-28 14:45:00|2346.3|2340.3|2341.3|2335.3|2346.3|2340.3|2341.3|2335.3|48
1627483800000|2021-07-28 14:50:00|2341|2335|2345.5|2339.5|2346|2340|2340.8|2334.8|28
1627484100000|2021-07-28 14:55:00|2345.8|2339.8|2343.5|2337.5|2348.8|2342.8|2343.3|2337.3|37
1627484400000|2021-07-28 15:00:00|2343.3|2337.3|2345.8|2339.8|2348.3|2342.3|2342.3|2336.3|46
1627484700000|2021-07-28 15:05:00|2346|2340|2349|2343|2349.3|2343.3|2346|2340|27
1627485000000|2021-07-28 15:10:00|2348.5|2342.5|2355|2349|2355|2349|2347.5|2341.5|45
1627485300000|2021-07-28 15:15:00|2354.8|2348.8|2345|2339|2354.8|2348.8|2344.8|2338.8|184
1627485600000|2021-07-28 15:20:00|2345.3|2339.3|2346|2340|2346|2340|2344.8|2338.8|29
1627485900000|2021-07-28 15:25:00|2346.3|2340.3|2345.5|2339.5|2346.3|2340.3|2343.5|2337.5|32
1627486200000|2021-07-28 15:30:00|2345.8|2339.8|2347.5|2341.5|2347.5|2341.5|2345.8|2339.8|8
1627486500000|2021-07-28 15:35:00|2347.3|2341.3|2347.3|2341.3|2347.5|2341.5|2346.5|2340.5|11
1627486800000|2021-07-28 15:40:00|2347|2341|2345.8|2339.8|2347.8|2341.8|2345.8|2339.8|11
1627487100000|2021-07-28 15:45:00|2346|2340|2346.5|2340.5|2346.5|2340.5|2345.8|2339.8|5
1627487400000|2021-07-28 15:50:00|2346.3|2340.3|2349.8|2343.8|2349.8|2343.8|2346|2340|12
1627487700000|2021-07-28 15:55:00|2350.5|2344.5|2355|2349|2355|2349|2350.5|2344.5|19
1627488000000|2021-07-28 16:00:00|2355.3|2349.3|2353.5|2347.5|2355.5|2349.5|2351.5|2345.5|25
1627488300000|2021-07-28 16:05:00|2353|2347|2350.3|2344.3|2353.5|2347.5|2350.3|2344.3|6
1627488600000|2021-07-28 16:10:00|2350.5|2344.5|2350.5|2344.5|2350.5|2344.5|2350.5|2344.5|1
1627488900000|2021-07-28 16:15:00|2350.8|2344.8|2354|2348|2355.3|2349.3|2350.8|2344.8|19
1627489200000|2021-07-28 16:20:00|2353.8|2347.8|2353|2347|2353.8|2347.8|2352.8|2346.8|6
1627489800000|2021-07-28 16:30:00|2353.3|2347.3|2353|2347|2353.3|2347.3|2353|2347|2
1627490100000|2021-07-28 16:35:00|2353.3|2347.3|2353.3|2347.3|2354|2348|2352.5|2346.5|9
1627490400000|2021-07-28 16:40:00|2354.5|2348.5|2353.5|2347.5|2354.5|2348.5|2353.3|2347.3|5
1627491000000|2021-07-28 16:50:00|2353.3|2347.3|2349.8|2343.8|2353.3|2347.3|2349.8|2343.8|7
1627491300000|2021-07-28 16:55:00|2349.6|2343.6|2349.4|2343.4|2349.6|2343.6|2349.1|2343.1|4
1627516800000|2021-07-29 00:00:00|2351.8|2345.8|2351.8|2345.8|2351.8|2345.8|2351.8|2345.8|1
1627518300000|2021-07-29 00:25:00|2351.5|2345.5|2351.5|2345.5|2351.5|2345.5|2351.5|2345.5|1
1627518600000|2021-07-29 00:30:00|2351.3|2345.3|2348.8|2342.8|2351.3|2345.3|2348.8|2342.8|2
1627518900000|2021-07-29 00:35:00|2347.5|2341.5|2343.5|2337.5|2347.5|2341.5|2342.8|2336.8|24
1627519200000|2021-07-29 00:40:00|2343.3|2337.3|2343.3|2337.3|2343.3|2337.3|2343.3|2337.3|1
1627519800000|2021-07-29 00:50:00|2342.5|2336.5|2342|2336|2342.5|2336.5|2342|2336|2
1627520100000|2021-07-29 00:55:00|2342.3|2336.3|2343.3|2337.3|2343.3|2337.3|2342.3|2336.3|2
1627520400000|2021-07-29 01:00:00|2343.5|2337.5|2348.5|2342.5|2350.5|2344.5|2343.5|2337.5|19
1627520700000|2021-07-29 01:05:00|2348.3|2342.3|2347.8|2341.8|2348.3|2342.3|2347.5|2341.5|4
1627521000000|2021-07-29 01:10:00|2347.5|2341.5|2346.8|2340.8|2347.5|2341.5|2346.8|2340.8|4
1627521300000|2021-07-29 01:15:00|2346.5|2340.5|2345.5|2339.5|2346.5|2340.5|2345|2339|7
1627521600000|2021-07-29 01:20:00|2346|2340|2345.5|2339.5|2346.3|2340.3|2344.8|2338.8|16
1627521900000|2021-07-29 01:25:00|2346|2340|2349.3|2343.3|2349.8|2343.8|2345|2339|22
1627522500000|2021-07-29 01:35:00|2349.5|2343.5|2349.3|2343.3|2349.5|2343.5|2349.3|2343.3|2
1627522800000|2021-07-29 01:40:00|2348.5|2342.5|2346|2340|2348.5|2342.5|2345.8|2339.8|8
1627523100000|2021-07-29 01:45:00|2345.8|2339.8|2345.8|2339.8|2346|2340|2345.5|2339.5|5
1627523700000|2021-07-29 01:55:00|2346.3|2340.3|2346.3|2340.3|2346.3|2340.3|2346.3|2340.3|1
1627524000000|2021-07-29 02:00:00|2345.8|2339.8|2345|2339|2345.8|2339.8|2344.8|2338.8|5
1627524600000|2021-07-29 02:10:00|2346|2340|2344.3|2338.3|2346.8|2340.8|2344.3|2338.3|18
1627524900000|2021-07-29 02:15:00|2345|2339|2345.3|2339.3|2346.8|2340.8|2344.3|2338.3|7
1627525200000|2021-07-29 02:20:00|2345.5|2339.5|2345.8|2339.8|2346|2340|2345.5|2339.5|5
1627525800000|2021-07-29 02:30:00|2345.5|2339.5|2344.3|2338.3|2345.5|2339.5|2343.5|2337.5|27
1627526100000|2021-07-29 02:35:00|2344.5|2338.5|2346.3|2340.3|2347.5|2341.5|2343.5|2337.5|17
1627526400000|2021-07-29 02:40:00|2345.5|2339.5|2347.8|2341.8|2347.8|2341.8|2345.5|2339.5|9
1627526700000|2021-07-29 02:45:00|2348|2342|2347|2341|2348|2342|2345.3|2339.3|19
1627527000000|2021-07-29 02:50:00|2346.5|2340.5|2347.3|2341.3|2347.3|2341.3|2345.3|2339.3|10
1627527300000|2021-07-29 02:55:00|2346.8|2340.8|2346.3|2340.3|2346.8|2340.8|2345.5|2339.5|14
1627527600000|2021-07-29 03:00:00|2346|2340|2346|2340|2346.3|2340.3|2346|2340|7
1627527900000|2021-07-29 03:05:00|2346.3|2340.3|2346.3|2340.3|2346.3|2340.3|2346|2340|3
1627529100000|2021-07-29 03:25:00|2345.3|2339.3|2344.5|2338.5|2345.3|2339.3|2343.5|2337.5|5
1627529400000|2021-07-29 03:30:00|2344.8|2338.8|2344.5|2338.5|2344.8|2338.8|2344.5|2338.5|2
1627529700000|2021-07-29 03:35:00|2344.8|2338.8|2344.8|2338.8|2347|2341|2344.5|2338.5|32
1627530600000|2021-07-29 03:50:00|2345|2339|2344.5|2338.5|2345|2339|2344.5|2338.5|3
1627531500000|2021-07-29 04:05:00|2344.8|2338.8|2346|2340|2346.3|2340.3|2344.8|2338.8|10
1627533300000|2021-07-29 04:35:00|2346.8|2340.8|2347.3|2341.3|2347.3|2341.3|2346.8|2340.8|2
1627533600000|2021-07-29 04:40:00|2347|2341|2347.8|2341.8|2347.8|2341.8|2347|2341|3
1627535700000|2021-07-29 05:15:00|2347.3|2341.3|2348.5|2342.5|2349.3|2343.3|2347.3|2341.3|13
1627536000000|2021-07-29 05:20:00|2348.8|2342.8|2350.8|2344.8|2350.8|2344.8|2348.8|2342.8|8
1627536300000|2021-07-29 05:25:00|2350.5|2344.5|2350.8|2344.8|2350.8|2344.8|2350.5|2344.5|2
1627536600000|2021-07-29 05:30:00|2351|2345|2349.8|2343.8|2353.3|2347.3|2349.3|2343.3|35
1627536900000|2021-07-29 05:35:00|2350|2344|2350.5|2344.5|2352.3|2346.3|2350|2344|21
1627537200000|2021-07-29 05:40:00|2350.8|2344.8|2351|2345|2351.3|2345.3|2349.8|2343.8|9
1627537500000|2021-07-29 05:45:00|2351.3|2345.3|2352.3|2346.3|2353.5|2347.5|2351.3|2345.3|12
1627537800000|2021-07-29 05:50:00|2352.5|2346.5|2354.5|2348.5|2354.5|2348.5|2352.5|2346.5|4
1627538100000|2021-07-29 05:55:00|2355.3|2349.3|2354.8|2348.8|2356.5|2350.5|2354.3|2348.3|9
1627538400000|2021-07-29 06:00:00|2355|2349|2354.8|2348.8|2355|2349|2354.8|2348.8|4
1627538700000|2021-07-29 06:05:00|2355|2349|2356.5|2350.5|2356.5|2350.5|2355|2349|4
1627539000000|2021-07-29 06:10:00|2357.5|2351.5|2359.5|2353.5|2359.5|2353.5|2357.5|2351.5|5
1627539300000|2021-07-29 06:15:00|2359.8|2353.8|2357.5|2351.5|2359.8|2353.8|2357.3|2351.3|5
1627539600000|2021-07-29 06:20:00|2358.3|2352.3|2360.8|2354.8|2361.5|2355.5|2358.3|2352.3|16
1627539900000|2021-07-29 06:25:00|2359.8|2353.8|2359|2353|2360|2354|2358.8|2352.8|12
1627540200000|2021-07-29 06:30:00|2359.3|2353.3|2361|2355|2361|2355|2359.3|2353.3|7
1627540500000|2021-07-29 06:35:00|2360.8|2354.8|2361|2355|2362|2356|2360.5|2354.5|12
1627540800000|2021-07-29 06:40:00|2360.8|2354.8|2359.5|2353.5|2361|2355|2359.5|2353.5|17
1627541100000|2021-07-29 06:45:00|2360|2354|2359.5|2353.5|2360|2354|2359.3|2353.3|17
1627541400000|2021-07-29 06:50:00|2359.3|2353.3|2357.3|2351.3|2359.5|2353.5|2357|2351|36
1627541700000|2021-07-29 06:55:00|2357.5|2351.5|2359.3|2353.3|2359.3|2353.3|2357.5|2351.5|4
1627542000000|2021-07-29 07:00:00|2359.8|2353.8|2358.8|2352.8|2361.6|2355.6|2358.8|2352.8|29
1627542300000|2021-07-29 07:05:00|2359|2353|2360.5|2354.5|2360.8|2354.8|2358.5|2352.5|19
1627542600000|2021-07-29 07:10:00|2360.8|2354.8|2361.8|2355.8|2363.3|2357.3|2360.3|2354.3|29
1627542900000|2021-07-29 07:15:00|2362|2356|2360.8|2354.8|2362.3|2356.3|2360.8|2354.8|23
1627543200000|2021-07-29 07:20:00|2360.5|2354.5|2360|2354|2362.8|2356.8|2359.5|2353.5|15
1627543500000|2021-07-29 07:25:00|2360.3|2354.3|2360.5|2354.5|2360.8|2354.8|2357.5|2351.5|25
1627543800000|2021-07-29 07:30:00|2360.3|2354.3|2362|2356|2362|2356|2358.5|2352.5|18
1627544100000|2021-07-29 07:35:00|2362.3|2356.3|2362.3|2356.3|2363|2357|2362|2356|25
1627544400000|2021-07-29 07:40:00|2362.5|2356.5|2362.5|2356.5|2362.5|2356.5|2361|2355|19
1627544700000|2021-07-29 07:45:00|2362.8|2356.8|2364.3|2358.3|2365.5|2359.5|2362.5|2356.5|30
1627545000000|2021-07-29 07:50:00|2364.8|2358.8|2363.5|2357.5|2365.5|2359.5|2363.3|2357.3|13
1627545300000|2021-07-29 07:55:00|2363.8|2357.8|2363.8|2357.8|2364|2358|2363.8|2357.8|3
1627545600000|2021-07-29 08:00:00|2363.5|2357.5|2362|2356|2363.5|2357.5|2360.8|2354.8|20
1627545900000|2021-07-29 08:05:00|2362.3|2356.3|2362|2356|2362.5|2356.5|2361.3|2355.3|23
1627546200000|2021-07-29 08:10:00|2361.8|2355.8|2365.5|2359.5|2366.3|2360.3|2361.3|2355.3|34
1627546500000|2021-07-29 08:15:00|2365.8|2359.8|2365.5|2359.5|2365.8|2359.8|2365.5|2359.5|6
1627546800000|2021-07-29 08:20:00|2365.8|2359.8|2366.5|2360.5|2367.5|2361.5|2365.3|2359.3|12
1627547100000|2021-07-29 08:25:00|2366.3|2360.3|2367.3|2361.3|2367.8|2361.8|2366.3|2360.3|8
1627547400000|2021-07-29 08:30:00|2366.8|2360.8|2369.5|2363.5|2370.3|2364.3|2366.8|2360.8|32
1627547700000|2021-07-29 08:35:00|2369|2363|2372.8|2366.8|2373|2367|2369|2363|30
1627548000000|2021-07-29 08:40:00|2372.5|2366.5|2372|2366|2372.8|2366.8|2371.8|2365.8|10
1627548300000|2021-07-29 08:45:00|2372.3|2366.3|2369.8|2363.8|2372.3|2366.3|2368.8|2362.8|20
1627548600000|2021-07-29 08:50:00|2369.5|2363.5|2370.8|2364.8|2372.3|2366.3|2369.5|2363.5|26
1627548900000|2021-07-29 08:55:00|2371|2365|2371.5|2365.5|2372|2366|2370|2364|29
1627549200000|2021-07-29 09:00:00|2371.8|2365.8|2372.3|2366.3|2372.3|2366.3|2370.8|2364.8|15
1627549500000|2021-07-29 09:05:00|2372|2366|2371.5|2365.5|2372|2366|2371.3|2365.3|11
1627549800000|2021-07-29 09:10:00|2371.8|2365.8|2370.8|2364.8|2372.5|2366.5|2370.3|2364.3|25
1627550100000|2021-07-29 09:15:00|2370.5|2364.5|2370.3|2364.3|2370.5|2364.5|2368.5|2362.5|28
1627550400000|2021-07-29 09:20:00|2370|2364|2370.8|2364.8|2372|2366|2368.8|2362.8|22
1627550700000|2021-07-29 09:25:00|2371|2365|2371.8|2365.8|2371.8|2365.8|2371|2365|9
1627551000000|2021-07-29 09:30:00|2371.5|2365.5|2371.5|2365.5|2372.3|2366.3|2370.8|2364.8|11
1627551300000|2021-07-29 09:35:00|2371.8|2365.8|2371.8|2365.8|2372.3|2366.3|2370.3|2364.3|17
1627551600000|2021-07-29 09:40:00|2372|2366|2371.8|2365.8|2372.3|2366.3|2371.3|2365.3|8
1627551900000|2021-07-29 09:45:00|2371.5|2365.5|2369.8|2363.8|2372|2366|2369.8|2363.8|17
1627552200000|2021-07-29 09:50:00|2369.5|2363.5|2369.8|2363.8|2369.8|2363.8|2369.5|2363.5|2
1627552500000|2021-07-29 09:55:00|2370|2364|2372.3|2366.3|2372.3|2366.3|2370|2364|20
1627552800000|2021-07-29 10:00:00|2372|2366|2372.3|2366.3|2372.3|2366.3|2371.8|2365.8|6
1627553100000|2021-07-29 10:05:00|2372|2366|2371.5|2365.5|2372.3|2366.3|2371.5|2365.5|13
1627553400000|2021-07-29 10:10:00|2371.8|2365.8|2371.8|2365.8|2372.3|2366.3|2371.5|2365.5|12
1627553700000|2021-07-29 10:15:00|2372|2366|2371.8|2365.8|2372|2366|2371.5|2365.5|6
1627554000000|2021-07-29 10:20:00|2372|2366|2371.5|2365.5|2372.3|2366.3|2371.5|2365.5|14
1627554300000|2021-07-29 10:25:00|2371.8|2365.8|2371|2365|2371.8|2365.8|2370|2364|18
1627554600000|2021-07-29 10:30:00|2370.8|2364.8|2370|2364|2370.8|2364.8|2369.8|2363.8|5
1627554900000|2021-07-29 10:35:00|2369.8|2363.8|2369.8|2363.8|2370|2364|2369.5|2363.5|5
1627555200000|2021-07-29 10:40:00|2369.5|2363.5|2367.3|2361.3|2369.5|2363.5|2367|2361|16
1627555500000|2021-07-29 10:45:00|2367.5|2361.5|2365|2359|2368|2362|2363.8|2357.8|31
1627555800000|2021-07-29 10:50:00|2365.3|2359.3|2366|2360|2366|2360|2363.8|2357.8|17
1627556100000|2021-07-29 10:55:00|2366.8|2360.8|2367|2361|2368.3|2362.3|2365.8|2359.8|19
1627556400000|2021-07-29 11:00:00|2367.3|2361.3|2367.5|2361.5|2367.5|2361.5|2367.3|2361.3|2
1627557000000|2021-07-29 11:10:00|2367.3|2361.3|2366.3|2360.3|2367.3|2361.3|2366|2360|7
1627557300000|2021-07-29 11:15:00|2366.5|2360.5|2366.5|2360.5|2366.5|2360.5|2365.8|2359.8|11
1627557600000|2021-07-29 11:20:00|2366.3|2360.3|2366.8|2360.8|2367.3|2361.3|2366|2360|11
1627557900000|2021-07-29 11:25:00|2367.8|2361.8|2368|2362|2368.5|2362.5|2367|2361|20
1627558200000|2021-07-29 11:30:00|2368.3|2362.3|2371.5|2365.5|2371.5|2365.5|2368.3|2362.3|43
1627558500000|2021-07-29 11:35:00|2371.8|2365.8|2368.8|2362.8|2371.8|2365.8|2368.8|2362.8|32
1627558800000|2021-07-29 11:40:00|2369|2363|2366.5|2360.5|2369|2363|2366.5|2360.5|14
1627559100000|2021-07-29 11:45:00|2366.8|2360.8|2364.5|2358.5|2367|2361|2364.5|2358.5|20
1627559400000|2021-07-29 11:50:00|2364.8|2358.8|2366.8|2360.8|2366.8|2360.8|2364.5|2358.5|50
1627559700000|2021-07-29 11:55:00|2367|2361|2366.3|2360.3|2367.8|2361.8|2366.3|2360.3|15
1627560000000|2021-07-29 12:00:00|2366.5|2360.5|2367.5|2361.5|2367.5|2361.5|2366|2360|32
1627560300000|2021-07-29 12:05:00|2367.3|2361.3|2367.5|2361.5|2368|2362|2366.5|2360.5|15
1627560600000|2021-07-29 12:10:00|2367.3|2361.3|2365.5|2359.5|2367.8|2361.8|2365.3|2359.3|26
1627560900000|2021-07-29 12:15:00|2365.3|2359.3|2364.8|2358.8|2365.3|2359.3|2363.5|2357.5|14
1627561200000|2021-07-29 12:20:00|2364.5|2358.5|2364|2358|2364.8|2358.8|2363.8|2357.8|13
1627561500000|2021-07-29 12:25:00|2364.3|2358.3|2367.8|2361.8|2368.8|2362.8|2363|2357|60
1627561800000|2021-07-29 12:30:00|2368.3|2362.3|2366.3|2360.3|2369.3|2363.3|2366|2360|66
1627562100000|2021-07-29 12:35:00|2366.5|2360.5|2369.5|2363.5|2370|2364|2365.5|2359.5|47
1627562400000|2021-07-29 12:40:00|2369.8|2363.8|2370.8|2364.8|2371|2365|2369|2363|42
1627562700000|2021-07-29 12:45:00|2371|2365|2369.3|2363.3|2372|2366|2369.3|2363.3|38
1627563000000|2021-07-29 12:50:00|2370|2364|2369.5|2363.5|2370.5|2364.5|2369|2363|23
1627563300000|2021-07-29 12:55:00|2369.8|2363.8|2370.3|2364.3|2370.3|2364.3|2369|2363|28
1627563600000|2021-07-29 13:00:00|2370|2364|2374.5|2368.5|2376.5|2370.5|2370|2364|109
1627563900000|2021-07-29 13:05:00|2374.3|2368.3|2379.5|2373.5|2381.5|2375.5|2373.3|2367.3|57
1627564200000|2021-07-29 13:10:00|2379.8|2373.8|2376|2370|2381.3|2375.3|2376|2370|57
1627564500000|2021-07-29 13:15:00|2376.3|2370.3|2371.5|2365.5|2376.5|2370.5|2371.5|2365.5|39
1627564800000|2021-07-29 13:20:00|2371.8|2365.8|2368.3|2362.3|2372.3|2366.3|2367.8|2361.8|40
1627565100000|2021-07-29 13:25:00|2368|2362|2369|2363|2369.8|2363.8|2367.5|2361.5|39
1627565400000|2021-07-29 13:30:00|2368.8|2362.8|2367.3|2361.3|2370|2364|2366.3|2360.3|50
1627565700000|2021-07-29 13:35:00|2367.5|2361.5|2369|2363|2369.8|2363.8|2367|2361|32
1627566000000|2021-07-29 13:40:00|2369.3|2363.3|2369.8|2363.8|2370.8|2364.8|2367.5|2361.5|41
1627566300000|2021-07-29 13:45:00|2370.8|2364.8|2369|2363|2372.5|2366.5|2368|2362|49
1627566600000|2021-07-29 13:50:00|2369.3|2363.3|2370|2364|2371|2365|2369.3|2363.3|25
1627566900000|2021-07-29 13:55:00|2370.3|2364.3|2371.5|2365.5|2373.8|2367.8|2370.3|2364.3|34
1627567200000|2021-07-29 14:00:00|2371.3|2365.3|2373|2367|2375.8|2369.8|2371|2365|35
1627567500000|2021-07-29 14:05:00|2372|2366|2368.3|2362.3|2372|2366|2368.3|2362.3|26
1627567800000|2021-07-29 14:10:00|2368.5|2362.5|2370.3|2364.3|2370.3|2364.3|2368|2362|16
1627568100000|2021-07-29 14:15:00|2371.5|2365.5|2376|2370|2376.3|2370.3|2371.5|2365.5|39
1627568400000|2021-07-29 14:20:00|2376.3|2370.3|2377|2371|2378.5|2372.5|2375.8|2369.8|31
1627568700000|2021-07-29 14:25:00|2376.8|2370.8|2372.3|2366.3|2379|2373|2372.3|2366.3|36
1627569000000|2021-07-29 14:30:00|2372|2366|2376.5|2370.5|2376.5|2370.5|2371.8|2365.8|15
1627569300000|2021-07-29 14:35:00|2376.8|2370.8|2376.8|2370.8|2377.8|2371.8|2376.5|2370.5|19
1627569600000|2021-07-29 14:40:00|2377|2371|2374.5|2368.5|2377|2371|2372|2366|35
1627569900000|2021-07-29 14:45:00|2374.8|2368.8|2373.5|2367.5|2375|2369|2373.5|2367.5|11
1627570200000|2021-07-29 14:50:00|2373.3|2367.3|2372.8|2366.8|2373.3|2367.3|2372.3|2366.3|12
1627570500000|2021-07-29 14:55:00|2373.3|2367.3|2375.5|2369.5|2375.5|2369.5|2373.3|2367.3|33
1627570800000|2021-07-29 15:00:00|2374.8|2368.8|2376|2370|2376|2370|2373.5|2367.5|36
1627571100000|2021-07-29 15:05:00|2376.5|2370.5|2368.3|2362.3|2376.8|2370.8|2365.5|2359.5|54
1627571400000|2021-07-29 15:10:00|2368.5|2362.5|2365.3|2359.3|2371.5|2365.5|2363.8|2357.8|90
1627571700000|2021-07-29 15:15:00|2365.5|2359.5|2375.3|2369.3|2375.3|2369.3|2363.8|2357.8|138
1627572000000|2021-07-29 15:20:00|2374.5|2368.5|2374|2368|2374.5|2368.5|2370|2364|45
1627572300000|2021-07-29 15:25:00|2374.3|2368.3|2374.3|2368.3|2374.8|2368.8|2372.3|2366.3|26
1627572600000|2021-07-29 15:30:00|2374.5|2368.5|2373.8|2367.8|2376.5|2370.5|2373.8|2367.8|26
1627572900000|2021-07-29 15:35:00|2373.5|2367.5|2375.3|2369.3|2375.5|2369.5|2373.3|2367.3|17
1627573200000|2021-07-29 15:40:00|2374.8|2368.8|2375.5|2369.5|2375.5|2369.5|2374.8|2368.8|8
1627573500000|2021-07-29 15:45:00|2375.3|2369.3|2374.8|2368.8|2375.3|2369.3|2374.5|2368.5|10
1627573800000|2021-07-29 15:50:00|2374.5|2368.5|2374|2368|2374.5|2368.5|2373.8|2367.8|5
1627574100000|2021-07-29 15:55:00|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374|2368|3
1627574400000|2021-07-29 16:00:00|2374|2368|2375|2369|2375.5|2369.5|2374|2368|12
1627574700000|2021-07-29 16:05:00|2374.8|2368.8|2375|2369|2375|2369|2374|2368|8
1627575000000|2021-07-29 16:10:00|2374.8|2368.8|2375|2369|2375|2369|2374.8|2368.8|4
1627575300000|2021-07-29 16:15:00|2374.8|2368.8|2375|2369|2375|2369|2374.8|2368.8|2
1627575600000|2021-07-29 16:20:00|2375.3|2369.3|2377.5|2371.5|2377.5|2371.5|2375.3|2369.3|9
1627575900000|2021-07-29 16:25:00|2378|2372|2378.3|2372.3|2378.3|2372.3|2378|2372|4
1627576200000|2021-07-29 16:30:00|2378|2372|2377.5|2371.5|2379.3|2373.3|2377.5|2371.5|5
1627576500000|2021-07-29 16:35:00|2377.8|2371.8|2374|2368|2378.5|2372.5|2374|2368|11
1627576800000|2021-07-29 16:40:00|2373.8|2367.8|2373.5|2367.5|2373.8|2367.8|2373.3|2367.3|10
1627577100000|2021-07-29 16:45:00|2372.8|2366.8|2373.3|2367.3|2373.3|2367.3|2372.8|2366.8|2
1627577400000|2021-07-29 16:50:00|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|2
1627577700000|2021-07-29 16:55:00|2373.1|2367.1|2373.4|2367.4|2373.4|2367.4|2372.9|2366.9|4
1627603200000|2021-07-30 00:00:00|2372.5|2366.5|2371.5|2365.5|2373.3|2367.3|2370|2364|13
1627603500000|2021-07-30 00:05:00|2370.5|2364.5|2373.5|2367.5|2373.5|2367.5|2370.5|2364.5|5
1627605900000|2021-07-30 00:45:00|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|2
1627606200000|2021-07-30 00:50:00|2373.5|2367.5|2369.8|2363.8|2373.5|2367.5|2369.8|2363.8|8
1627606800000|2021-07-30 01:00:00|2369.5|2363.5|2365|2359|2369.5|2363.5|2363.5|2357.5|40
1627607100000|2021-07-30 01:05:00|2365.3|2359.3|2363.8|2357.8|2366|2360|2363.3|2357.3|37
1627607400000|2021-07-30 01:10:00|2363.3|2357.3|2363.5|2357.5|2364.8|2358.8|2363.3|2357.3|36
1627607700000|2021-07-30 01:15:00|2364.3|2358.3|2360.5|2354.5|2364.3|2358.3|2360.5|2354.5|23
1627608000000|2021-07-30 01:20:00|2360.3|2354.3|2356.3|2350.3|2360.3|2354.3|2356.3|2350.3|8
1627608300000|2021-07-30 01:25:00|2356.5|2350.5|2356.5|2350.5|2357.3|2351.3|2356|2350|35
1627608600000|2021-07-30 01:30:00|2355.3|2349.3|2355.8|2349.8|2356.8|2350.8|2355.3|2349.3|16
1627608900000|2021-07-30 01:35:00|2355.5|2349.5|2357.8|2351.8|2357.8|2351.8|2355|2349|29
1627609200000|2021-07-30 01:40:00|2357.5|2351.5|2356.8|2350.8|2357.5|2351.5|2355.5|2349.5|18
1627609800000|2021-07-30 01:50:00|2357|2351|2359.5|2353.5|2361.8|2355.8|2356.8|2350.8|14
1627610100000|2021-07-30 01:55:00|2359.8|2353.8|2356.8|2350.8|2360.5|2354.5|2356.8|2350.8|12
1627610400000|2021-07-30 02:00:00|2357|2351|2356|2350|2357.8|2351.8|2356|2350|28
1627610700000|2021-07-30 02:05:00|2355.5|2349.5|2355.8|2349.8|2355.8|2349.8|2354.8|2348.8|5
1627611000000|2021-07-30 02:10:00|2355.3|2349.3|2355.8|2349.8|2355.8|2349.8|2355|2349|4
1627611300000|2021-07-30 02:15:00|2356|2350|2356.3|2350.3|2356.5|2350.5|2355.8|2349.8|8
1627611600000|2021-07-30 02:20:00|2355.8|2349.8|2356.3|2350.3|2356.8|2350.8|2355.8|2349.8|8
1627612200000|2021-07-30 02:30:00|2356|2350|2358.5|2352.5|2358.5|2352.5|2356|2350|9
1627612500000|2021-07-30 02:35:00|2358.3|2352.3|2359|2353|2359.5|2353.5|2358.3|2352.3|14
1627612800000|2021-07-30 02:40:00|2359.5|2353.5|2358.5|2352.5|2359.5|2353.5|2358.5|2352.5|2
1627613400000|2021-07-30 02:50:00|2358.8|2352.8|2359.8|2353.8|2361.3|2355.3|2358.8|2352.8|17
1627613700000|2021-07-30 02:55:00|2359.5|2353.5|2361.5|2355.5|2362|2356|2359.5|2353.5|5
1627614000000|2021-07-30 03:00:00|2361.3|2355.3|2361.5|2355.5|2361.5|2355.5|2361.3|2355.3|4
1627614300000|2021-07-30 03:05:00|2361.8|2355.8|2365|2359|2366|2360|2361.8|2355.8|9
1627614600000|2021-07-30 03:10:00|2364.8|2358.8|2365.5|2359.5|2366.3|2360.3|2364.8|2358.8|10
1627614900000|2021-07-30 03:15:00|2365.8|2359.8|2366.8|2360.8|2368.5|2362.5|2365.8|2359.8|9
1627615200000|2021-07-30 03:20:00|2367|2361|2366.5|2360.5|2367.3|2361.3|2364.8|2358.8|16
1627615500000|2021-07-30 03:25:00|2366.8|2360.8|2367|2361|2367.5|2361.5|2366.5|2360.5|9
1627615800000|2021-07-30 03:30:00|2366.8|2360.8|2366.5|2360.5|2366.8|2360.8|2365.8|2359.8|12
1627616100000|2021-07-30 03:35:00|2366.8|2360.8|2367.3|2361.3|2367.3|2361.3|2366.8|2360.8|3
1627617000000|2021-07-30 03:50:00|2368|2362|2365.5|2359.5|2368.8|2362.8|2365.5|2359.5|10
1627619100000|2021-07-30 04:25:00|2366.3|2360.3|2367.5|2361.5|2367.5|2361.5|2366.3|2360.3|4
1627619400000|2021-07-30 04:30:00|2367|2361|2366.5|2360.5|2367|2361|2366.5|2360.5|3
1627621200000|2021-07-30 05:00:00|2366.8|2360.8|2366.8|2360.8|2366.8|2360.8|2366.8|2360.8|1
1627622100000|2021-07-30 05:15:00|2366.5|2360.5|2364.8|2358.8|2366.5|2360.5|2364.8|2358.8|4
1627622400000|2021-07-30 05:20:00|2364.5|2358.5|2363|2357|2364.5|2358.5|2363|2357|2
1627622700000|2021-07-30 05:25:00|2363.3|2357.3|2363.3|2357.3|2363.3|2357.3|2363|2357|5
1627623000000|2021-07-30 05:30:00|2363|2357|2362.8|2356.8|2363.5|2357.5|2362.3|2356.3|12
1627623300000|2021-07-30 05:35:00|2363|2357|2360.8|2354.8|2363|2357|2360.3|2354.3|14
1627623600000|2021-07-30 05:40:00|2361.3|2355.3|2358.8|2352.8|2361.3|2355.3|2358.8|2352.8|9
1627623900000|2021-07-30 05:45:00|2359|2353|2361.5|2355.5|2361.5|2355.5|2359|2353|7
1627624200000|2021-07-30 05:50:00|2361.8|2355.8|2361.8|2355.8|2361.8|2355.8|2361.8|2355.8|1
1627624500000|2021-07-30 05:55:00|2361.5|2355.5|2360|2354|2361.5|2355.5|2359.8|2353.8|3
1627624800000|2021-07-30 06:00:00|2360.3|2354.3|2360.5|2354.5|2360.5|2354.5|2360.3|2354.3|2
1627625100000|2021-07-30 06:05:00|2361.5|2355.5|2362.8|2356.8|2362.8|2356.8|2361.5|2355.5|5
1627625400000|2021-07-30 06:10:00|2363|2357|2361|2355|2363.5|2357.5|2359.8|2353.8|37
1627625700000|2021-07-30 06:15:00|2360.8|2354.8|2358.3|2352.3|2361.8|2355.8|2357.8|2351.8|39
1627626000000|2021-07-30 06:20:00|2357.3|2351.3|2355.5|2349.5|2359.8|2353.8|2355.5|2349.5|35
1627626300000|2021-07-30 06:25:00|2356|2350|2357|2351|2360|2354|2355.5|2349.5|30
1627626600000|2021-07-30 06:30:00|2357.3|2351.3|2356|2350|2357.5|2351.5|2356|2350|8
1627626900000|2021-07-30 06:35:00|2355.8|2349.8|2354.3|2348.3|2355.8|2349.8|2354|2348|25
1627627500000|2021-07-30 06:45:00|2354|2348|2355|2349|2355.3|2349.3|2354|2348|13
1627627800000|2021-07-30 06:50:00|2355.3|2349.3|2357.5|2351.5|2357.5|2351.5|2355.3|2349.3|12
1627628100000|2021-07-30 06:55:00|2358|2352|2361|2355|2361.3|2355.3|2357.8|2351.8|15
1627628400000|2021-07-30 07:00:00|2360.8|2354.8|2361.5|2355.5|2361.8|2355.8|2358|2352|46
1627628700000|2021-07-30 07:05:00|2361.3|2355.3|2355|2349|2361.3|2355.3|2355|2349|23
1627629000000|2021-07-30 07:10:00|2355.3|2349.3|2357.3|2351.3|2357.8|2351.8|2355.3|2349.3|21
1627629300000|2021-07-30 07:15:00|2357|2351|2360.3|2354.3|2360.5|2354.5|2357|2351|23
1627629600000|2021-07-30 07:20:00|2360|2354|2362.5|2356.5|2363|2357|2360|2354|18
1627629900000|2021-07-30 07:25:00|2362.8|2356.8|2363.8|2357.8|2364.3|2358.3|2361.8|2355.8|32
1627630200000|2021-07-30 07:30:00|2363.5|2357.5|2364.5|2358.5|2365.3|2359.3|2363|2357|32
1627630500000|2021-07-30 07:35:00|2364.8|2358.8|2363.5|2357.5|2366.8|2360.8|2363.5|2357.5|30
1627630800000|2021-07-30 07:40:00|2363.8|2357.8|2364.5|2358.5|2366.8|2360.8|2363.8|2357.8|25
1627631100000|2021-07-30 07:45:00|2364.8|2358.8|2362.8|2356.8|2366|2360|2362.8|2356.8|31
1627631400000|2021-07-30 07:50:00|2362.5|2356.5|2363.5|2357.5|2363.8|2357.8|2361.8|2355.8|17
1627631700000|2021-07-30 07:55:00|2363.8|2357.8|2365.5|2359.5|2366.5|2360.5|2363.8|2357.8|15
1627632000000|2021-07-30 08:00:00|2365.3|2359.3|2365.5|2359.5|2367.3|2361.3|2363.3|2357.3|17
1627632300000|2021-07-30 08:05:00|2365.8|2359.8|2370.5|2364.5|2370.5|2364.5|2365.8|2359.8|29
1627632600000|2021-07-30 08:10:00|2370.8|2364.8|2375.3|2369.3|2375.5|2369.5|2370.8|2364.8|22
1627632900000|2021-07-30 08:15:00|2375|2369|2377.8|2371.8|2377.8|2371.8|2374.8|2368.8|25
1627633200000|2021-07-30 08:20:00|2377.5|2371.5|2380.3|2374.3|2380.3|2374.3|2377.5|2371.5|21
1627633500000|2021-07-30 08:25:00|2379.8|2373.8|2381.8|2375.8|2381.8|2375.8|2376.5|2370.5|55
1627633800000|2021-07-30 08:30:00|2381.5|2375.5|2381.8|2375.8|2382.3|2376.3|2380.5|2374.5|34
1627634100000|2021-07-30 08:35:00|2382.3|2376.3|2383.3|2377.3|2384.5|2378.5|2381.8|2375.8|33
1627634400000|2021-07-30 08:40:00|2383.5|2377.5|2383.5|2377.5|2384.5|2378.5|2383|2377|28
1627634700000|2021-07-30 08:45:00|2383.8|2377.8|2384|2378|2384.3|2378.3|2383|2377|29
1627635000000|2021-07-30 08:50:00|2384.3|2378.3|2385.3|2379.3|2386.5|2380.5|2383.8|2377.8|52
1627635300000|2021-07-30 08:55:00|2385|2379|2385.3|2379.3|2385.8|2379.8|2384.3|2378.3|26
1627635600000|2021-07-30 09:00:00|2385|2379|2383|2377|2385|2379|2382.3|2376.3|36
1627635900000|2021-07-30 09:05:00|2382.8|2376.8|2384.5|2378.5|2385|2379|2382.3|2376.3|35
1627636200000|2021-07-30 09:10:00|2384.8|2378.8|2385|2379|2385.3|2379.3|2383|2377|23
1627636500000|2021-07-30 09:15:00|2385.3|2379.3|2385.3|2379.3|2386|2380|2383.8|2377.8|27
1627636800000|2021-07-30 09:20:00|2385|2379|2382.3|2376.3|2385.3|2379.3|2382.3|2376.3|32
1627637100000|2021-07-30 09:25:00|2382|2376|2381.8|2375.8|2382.8|2376.8|2381.5|2375.5|35
1627637400000|2021-07-30 09:30:00|2381.5|2375.5|2382|2376|2382.5|2376.5|2381.3|2375.3|30
1627637700000|2021-07-30 09:35:00|2382.3|2376.3|2381.8|2375.8|2383.3|2377.3|2381.3|2375.3|18
1627638000000|2021-07-30 09:40:00|2382|2376|2381.5|2375.5|2382.8|2376.8|2381.3|2375.3|35
1627638300000|2021-07-30 09:45:00|2381.8|2375.8|2381.8|2375.8|2382.3|2376.3|2380.3|2374.3|36
1627638600000|2021-07-30 09:50:00|2382|2376|2382.5|2376.5|2382.8|2376.8|2380.8|2374.8|33
1627638900000|2021-07-30 09:55:00|2382.8|2376.8|2383.5|2377.5|2383.8|2377.8|2382.5|2376.5|19
1627639200000|2021-07-30 10:00:00|2383.8|2377.8|2382.8|2376.8|2384|2378|2382.5|2376.5|12
1627639500000|2021-07-30 10:05:00|2383|2377|2383.3|2377.3|2384|2378|2383|2377|14
1627639800000|2021-07-30 10:10:00|2383|2377|2380|2374|2383.3|2377.3|2380|2374|39
1627640100000|2021-07-30 10:15:00|2380.3|2374.3|2380.3|2374.3|2381|2375|2379.5|2373.5|38
1627640400000|2021-07-30 10:20:00|2380.8|2374.8|2384.5|2378.5|2384.5|2378.5|2379.8|2373.8|47
1627640700000|2021-07-30 10:25:00|2384.8|2378.8|2385.3|2379.3|2385.5|2379.5|2384|2378|18
1627641000000|2021-07-30 10:30:00|2385|2379|2384.5|2378.5|2385|2379|2384.5|2378.5|6
1627641300000|2021-07-30 10:35:00|2384.3|2378.3|2384|2378|2384.5|2378.5|2383.8|2377.8|11
1627641600000|2021-07-30 10:40:00|2384.3|2378.3|2384.8|2378.8|2385.3|2379.3|2383.5|2377.5|18
1627641900000|2021-07-30 10:45:00|2384.5|2378.5|2384.5|2378.5|2385|2379|2384.5|2378.5|7
1627642200000|2021-07-30 10:50:00|2384.8|2378.8|2384.3|2378.3|2384.8|2378.8|2384.3|2378.3|3
1627642500000|2021-07-30 10:55:00|2384|2378|2383|2377|2384.8|2378.8|2383|2377|10
1627642800000|2021-07-30 11:00:00|2383.3|2377.3|2382.3|2376.3|2383.3|2377.3|2382|2376|10
1627643100000|2021-07-30 11:05:00|2382.5|2376.5|2382.3|2376.3|2382.8|2376.8|2382|2376|14
1627643400000|2021-07-30 11:10:00|2382|2376|2381.5|2375.5|2382|2376|2379.8|2373.8|18
1627643700000|2021-07-30 11:15:00|2381.3|2375.3|2381.8|2375.8|2382.3|2376.3|2379.8|2373.8|15
1627644000000|2021-07-30 11:20:00|2381.5|2375.5|2382.5|2376.5|2382.5|2376.5|2381|2375|13
1627644300000|2021-07-30 11:25:00|2382.3|2376.3|2382.3|2376.3|2382.5|2376.5|2381.5|2375.5|20
1627644600000|2021-07-30 11:30:00|2382|2376|2384|2378|2384.3|2378.3|2381.8|2375.8|25
1627644900000|2021-07-30 11:35:00|2383.8|2377.8|2385|2379|2385.3|2379.3|2383.8|2377.8|23
1627645200000|2021-07-30 11:40:00|2384.8|2378.8|2387|2381|2387.5|2381.5|2384.5|2378.5|20
1627645500000|2021-07-30 11:45:00|2386.8|2380.8|2390.3|2384.3|2391|2385|2385.8|2379.8|44
1627645800000|2021-07-30 11:50:00|2390.5|2384.5|2389.3|2383.3|2391.8|2385.8|2388|2382|43
1627646100000|2021-07-30 11:55:00|2389.5|2383.5|2389|2383|2390.3|2384.3|2388.8|2382.8|21
1627646400000|2021-07-30 12:00:00|2389.5|2383.5|2389.8|2383.8|2392.5|2386.5|2389.5|2383.5|38
1627646700000|2021-07-30 12:05:00|2390|2384|2391.8|2385.8|2392.3|2386.3|2390|2384|37
1627647000000|2021-07-30 12:10:00|2392|2386|2391.8|2385.8|2392.5|2386.5|2391.5|2385.5|32
1627647300000|2021-07-30 12:15:00|2391.5|2385.5|2390.5|2384.5|2392.5|2386.5|2390.3|2384.3|31
1627647600000|2021-07-30 12:20:00|2390.8|2384.8|2390|2384|2391|2385|2389.5|2383.5|20
1627647900000|2021-07-30 12:25:00|2390.3|2384.3|2391|2385|2392|2386|2390|2384|47
1627648200000|2021-07-30 12:30:00|2391.5|2385.5|2392.3|2386.3|2392.5|2386.5|2389.8|2383.8|54
1627648500000|2021-07-30 12:35:00|2392.5|2386.5|2391.3|2385.3|2392.8|2386.8|2391.3|2385.3|34
1627648800000|2021-07-30 12:40:00|2391.5|2385.5|2392|2386|2392.3|2386.3|2390.8|2384.8|55
1627649100000|2021-07-30 12:45:00|2392.3|2386.3|2390|2384|2392.5|2386.5|2389.8|2383.8|28
1627649400000|2021-07-30 12:50:00|2389.8|2383.8|2388.8|2382.8|2389.8|2383.8|2387.3|2381.3|36
1627649700000|2021-07-30 12:55:00|2389|2383|2388|2382|2389.3|2383.3|2386.3|2380.3|36
1627650000000|2021-07-30 13:00:00|2387.8|2381.8|2384.8|2378.8|2390|2384|2383.5|2377.5|163
1627650300000|2021-07-30 13:05:00|2384.5|2378.5|2388|2382|2388.5|2382.5|2381.5|2375.5|83
1627650600000|2021-07-30 13:10:00|2388.3|2382.3|2389.8|2383.8|2390.5|2384.5|2386|2380|124
1627650900000|2021-07-30 13:15:00|2389.5|2383.5|2389.8|2383.8|2391.5|2385.5|2387.8|2381.8|107
1627651200000|2021-07-30 13:20:00|2390.3|2384.3|2390.5|2384.5|2391.5|2385.5|2388.3|2382.3|88
1627651500000|2021-07-30 13:25:00|2390.8|2384.8|2391.8|2385.8|2393|2387|2390.8|2384.8|69
1627651800000|2021-07-30 13:30:00|2392|2386|2389.8|2383.8|2393.5|2387.5|2388.8|2382.8|70
1627652100000|2021-07-30 13:35:00|2389.5|2383.5|2389|2383|2390|2384|2386|2380|53
1627652400000|2021-07-30 13:40:00|2389.3|2383.3|2388.3|2382.3|2390.8|2384.8|2387.5|2381.5|52
1627652700000|2021-07-30 13:45:00|2388.5|2382.5|2394.5|2388.5|2395|2389|2388.5|2382.5|60
1627653000000|2021-07-30 13:50:00|2394.8|2388.8|2393.5|2387.5|2395.5|2389.5|2390.3|2384.3|61
1627653300000|2021-07-30 13:55:00|2394|2388|2393.3|2387.3|2395.8|2389.8|2390|2384|45
1627653600000|2021-07-30 14:00:00|2393.5|2387.5|2394.8|2388.8|2395.5|2389.5|2393.5|2387.5|41
1627653900000|2021-07-30 14:05:00|2395|2389|2394.3|2388.3|2397.5|2391.5|2394.3|2388.3|48
1627654200000|2021-07-30 14:10:00|2394.5|2388.5|2397|2391|2397.5|2391.5|2392|2386|51
1627654500000|2021-07-30 14:15:00|2396.8|2390.8|2391.3|2385.3|2396.8|2390.8|2389.3|2383.3|54
1627654800000|2021-07-30 14:20:00|2391|2385|2382.3|2376.3|2391|2385|2380.5|2374.5|78
1627655100000|2021-07-30 14:25:00|2382.5|2376.5|2387.8|2381.8|2388.3|2382.3|2382.5|2376.5|105
1627655400000|2021-07-30 14:30:00|2387.5|2381.5|2383.5|2377.5|2389|2383|2382.8|2376.8|40
1627655700000|2021-07-30 14:35:00|2383.3|2377.3|2389.8|2383.8|2389.8|2383.8|2382.8|2376.8|50
1627656000000|2021-07-30 14:40:00|2389.3|2383.3|2391|2385|2392.3|2386.3|2387.5|2381.5|47
1627656300000|2021-07-30 14:45:00|2390.8|2384.8|2390.3|2384.3|2391.5|2385.5|2389.8|2383.8|26
1627656600000|2021-07-30 14:50:00|2390.5|2384.5|2394.5|2388.5|2394.5|2388.5|2390.5|2384.5|25
1627656900000|2021-07-30 14:55:00|2394.3|2388.3|2395.5|2389.5|2396|2390|2393.8|2387.8|42
1627657200000|2021-07-30 15:00:00|2395.3|2389.3|2390.3|2384.3|2397.5|2391.5|2390|2384|76
1627657500000|2021-07-30 15:05:00|2390.8|2384.8|2390.3|2384.3|2392|2386|2385.8|2379.8|45
1627657800000|2021-07-30 15:10:00|2390|2384|2390.3|2384.3|2390.8|2384.8|2385|2379|76
1627658100000|2021-07-30 15:15:00|2390.5|2384.5|2384|2378|2390.5|2384.5|2382.5|2376.5|102
1627658400000|2021-07-30 15:20:00|2384.5|2378.5|2388.3|2382.3|2388.3|2382.3|2384.5|2378.5|15
1627658700000|2021-07-30 15:25:00|2388.5|2382.5|2385|2379|2389.3|2383.3|2385|2379|33
1627659000000|2021-07-30 15:30:00|2384.5|2378.5|2385.5|2379.5|2386.5|2380.5|2384|2378|32
1627659300000|2021-07-30 15:35:00|2385.3|2379.3|2381.5|2375.5|2385.3|2379.3|2380.8|2374.8|22
1627659600000|2021-07-30 15:40:00|2380.5|2374.5|2380|2374|2380.8|2374.8|2379|2373|21
1627659900000|2021-07-30 15:45:00|2379.8|2373.8|2379.5|2373.5|2380.5|2374.5|2378.8|2372.8|22
1627660200000|2021-07-30 15:50:00|2379.3|2373.3|2380|2374|2380|2374|2378.8|2372.8|17
1627660800000|2021-07-30 16:00:00|2380.3|2374.3|2381.3|2375.3|2382|2376|2380.3|2374.3|15
1627661100000|2021-07-30 16:05:00|2380.3|2374.3|2381|2375|2381.3|2375.3|2380|2374|15
1627661400000|2021-07-30 16:10:00|2381.3|2375.3|2381.3|2375.3|2382|2376|2381|2375|9
1627661700000|2021-07-30 16:15:00|2381.5|2375.5|2382|2376|2382|2376|2380.5|2374.5|23
1627662000000|2021-07-30 16:20:00|2381.3|2375.3|2382|2376|2382.3|2376.3|2381.3|2375.3|8
1627662300000|2021-07-30 16:25:00|2381.8|2375.8|2382|2376|2382.3|2376.3|2381.5|2375.5|30
1627662600000|2021-07-30 16:30:00|2383.3|2377.3|2385.3|2379.3|2386|2380|2383.3|2377.3|12
1627662900000|2021-07-30 16:35:00|2385.5|2379.5|2385.8|2379.8|2386.5|2380.5|2385.5|2379.5|5
1627663200000|2021-07-30 16:40:00|2385.3|2379.3|2385.8|2379.8|2385.8|2379.8|2384.5|2378.5|4
1627663500000|2021-07-30 16:45:00|2384.9|2378.9|2381.8|2375.8|2384.9|2378.9|2381.8|2375.8|6
1627663800000|2021-07-30 16:50:00|2381.5|2375.5|2380.5|2374.5|2381.5|2375.5|2380.3|2374.3|4
1627664100000|2021-07-30 16:55:00|2381.5|2375.5|2381.6|2375.6|2382.4|2376.4|2380.8|2374.8|11
1627862400000|2021-08-02 00:00:00|2386.8|2371.8|2384.5|2378.5|2386.8|2378.5|2384|2371.8|5
1627862700000|2021-08-02 00:05:00|2384.8|2378.8|2384.3|2378.3|2384.8|2378.8|2383.6|2377.6|7
1627863000000|2021-08-02 00:10:00|2385|2379|2386.3|2380.3|2386.3|2380.3|2385|2379|6
1627863300000|2021-08-02 00:15:00|2386.8|2380.8|2386.3|2380.3|2387|2381|2386.3|2380.3|3
1627863900000|2021-08-02 00:25:00|2387|2381|2386|2380|2387|2381|2386|2380|4
1627864200000|2021-08-02 00:30:00|2387|2381|2385|2379|2387|2381|2385|2379|6
1627864500000|2021-08-02 00:35:00|2385.3|2379.3|2385.8|2379.8|2386|2380|2385.3|2379.3|3
1627865100000|2021-08-02 00:45:00|2386|2380|2386|2380|2386|2380|2386|2380|1
1627865400000|2021-08-02 00:50:00|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|1
1627865700000|2021-08-02 00:55:00|2386|2380|2386|2380|2386|2380|2386|2380|1
1627866000000|2021-08-02 01:00:00|2385.8|2379.8|2384.3|2378.3|2386.3|2380.3|2384|2378|11
1627866300000|2021-08-02 01:05:00|2384.5|2378.5|2388|2382|2388|2382|2384.5|2378.5|15
1627866600000|2021-08-02 01:10:00|2388.3|2382.3|2387.8|2381.8|2389.8|2383.8|2386.5|2380.5|26
1627866900000|2021-08-02 01:15:00|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|1
1627867200000|2021-08-02 01:20:00|2387.8|2381.8|2387.5|2381.5|2388.3|2382.3|2387.5|2381.5|23
1627867500000|2021-08-02 01:25:00|2388.3|2382.3|2387.8|2381.8|2388.3|2382.3|2387.5|2381.5|11
1627867800000|2021-08-02 01:30:00|2388|2382|2388|2382|2388|2382|2387.8|2381.8|3
1627868400000|2021-08-02 01:40:00|2387.8|2381.8|2388.3|2382.3|2388.3|2382.3|2387.8|2381.8|3
1627868700000|2021-08-02 01:45:00|2387.8|2381.8|2385.8|2379.8|2387.8|2381.8|2385.8|2379.8|6
1627869000000|2021-08-02 01:50:00|2386|2380|2385.8|2379.8|2386|2380|2385.3|2379.3|9
1627869300000|2021-08-02 01:55:00|2385.5|2379.5|2381.5|2375.5|2385.5|2379.5|2381.5|2375.5|6
1627869600000|2021-08-02 02:00:00|2381.8|2375.8|2382.3|2376.3|2383.3|2377.3|2381.8|2375.8|17
1627870200000|2021-08-02 02:10:00|2382|2376|2382|2376|2382|2376|2382|2376|1
1627871400000|2021-08-02 02:30:00|2382.8|2376.8|2385.5|2379.5|2385.5|2379.5|2382|2376|22
1627872000000|2021-08-02 02:40:00|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.5|2379.5|3
1627872300000|2021-08-02 02:45:00|2386|2380|2386.3|2380.3|2386.8|2380.8|2385.5|2379.5|7
1627872900000|2021-08-02 02:55:00|2386.5|2380.5|2386.8|2380.8|2387|2381|2386.3|2380.3|6
1627873200000|2021-08-02 03:00:00|2387|2381|2387|2381|2387.3|2381.3|2386.8|2380.8|9
1627873800000|2021-08-02 03:10:00|2387.3|2381.3|2385.3|2379.3|2387.3|2381.3|2385|2379|7
1627874100000|2021-08-02 03:15:00|2385.5|2379.5|2385.8|2379.8|2386|2380|2385.3|2379.3|13
1627874400000|2021-08-02 03:20:00|2386|2380|2386|2380|2386|2380|2385.8|2379.8|3
1627874700000|2021-08-02 03:25:00|2385.8|2379.8|2386.8|2380.8|2387.5|2381.5|2385.8|2379.8|6
1627875000000|2021-08-02 03:30:00|2387.3|2381.3|2387.3|2381.3|2387.8|2381.8|2387.3|2381.3|3
1627875300000|2021-08-02 03:35:00|2387|2381|2387|2381|2387|2381|2387|2381|1
1627876500000|2021-08-02 03:55:00|2386.8|2380.8|2386.5|2380.5|2386.8|2380.8|2386.5|2380.5|2
1627876800000|2021-08-02 04:00:00|2386.3|2380.3|2386.3|2380.3|2386.5|2380.5|2386|2380|6
1627877400000|2021-08-02 04:10:00|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|1
1627877700000|2021-08-02 04:15:00|2386|2380|2386|2380|2386|2380|2386|2380|1
1627878000000|2021-08-02 04:20:00|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|1
1627878300000|2021-08-02 04:25:00|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|1
1627878600000|2021-08-02 04:30:00|2386.8|2380.8|2386.3|2380.3|2386.8|2380.8|2386.3|2380.3|3
1627879200000|2021-08-02 04:40:00|2386|2380|2385.8|2379.8|2386.3|2380.3|2385.8|2379.8|4
1627879500000|2021-08-02 04:45:00|2386|2380|2386|2380|2386|2380|2386|2380|1
1627880100000|2021-08-02 04:55:00|2385.5|2379.5|2385.8|2379.8|2385.8|2379.8|2385.5|2379.5|2
1627880400000|2021-08-02 05:00:00|2385.5|2379.5|2385.8|2379.8|2385.8|2379.8|2385.5|2379.5|2
1627880700000|2021-08-02 05:05:00|2386|2380|2386|2380|2386|2380|2386|2380|1
1627881000000|2021-08-02 05:10:00|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|1
1627881300000|2021-08-02 05:15:00|2386|2380|2386|2380|2386.3|2380.3|2386|2380|3
1627881600000|2021-08-02 05:20:00|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|1
1627881900000|2021-08-02 05:25:00|2386|2380|2386|2380|2386|2380|2386|2380|1
1627882200000|2021-08-02 05:30:00|2386.3|2380.3|2388.3|2382.3|2389.5|2383.5|2386.3|2380.3|26
1627882500000|2021-08-02 05:35:00|2388|2382|2388.3|2382.3|2388.5|2382.5|2387.5|2381.5|7
1627882800000|2021-08-02 05:40:00|2388.8|2382.8|2389.3|2383.3|2389.5|2383.5|2388.8|2382.8|7
1627883100000|2021-08-02 05:45:00|2389.8|2383.8|2391.5|2385.5|2391.5|2385.5|2389.8|2383.8|9
1627883400000|2021-08-02 05:50:00|2391|2385|2391|2385|2391|2385|2390.5|2384.5|4
1627883700000|2021-08-02 05:55:00|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|1
1627884000000|2021-08-02 06:00:00|2391|2385|2390.5|2384.5|2391|2385|2390.5|2384.5|2
1627884300000|2021-08-02 06:05:00|2390|2384|2388.8|2382.8|2390|2384|2388.5|2382.5|5
1627884600000|2021-08-02 06:10:00|2388.5|2382.5|2388.8|2382.8|2388.8|2382.8|2388.5|2382.5|2
1627884900000|2021-08-02 06:15:00|2388.5|2382.5|2389.3|2383.3|2389.3|2383.3|2388.5|2382.5|3
1627885500000|2021-08-02 06:25:00|2389|2383|2389.3|2383.3|2389.5|2383.5|2389|2383|7
1627885800000|2021-08-02 06:30:00|2389.5|2383.5|2389.8|2383.8|2389.8|2383.8|2389.5|2383.5|2
1627886100000|2021-08-02 06:35:00|2390|2384|2389.5|2383.5|2394.5|2388.5|2389.5|2383.5|40
1627886400000|2021-08-02 06:40:00|2389.3|2383.3|2391.8|2385.8|2393.8|2387.8|2389.3|2383.3|15
1627887000000|2021-08-02 06:50:00|2392|2386|2392|2386|2392.5|2386.5|2391.8|2385.8|8
1627887300000|2021-08-02 06:55:00|2391.8|2385.8|2392|2386|2392.8|2386.8|2390.5|2384.5|18
1627887600000|2021-08-02 07:00:00|2392.3|2386.3|2397|2391|2397.8|2391.8|2392.3|2386.3|42
1627887900000|2021-08-02 07:05:00|2396.8|2390.8|2394.5|2388.5|2396.8|2390.8|2394.3|2388.3|32
1627888200000|2021-08-02 07:10:00|2394.8|2388.8|2395|2389|2396.5|2390.5|2393.3|2387.3|41
1627888500000|2021-08-02 07:15:00|2395.3|2389.3|2392.5|2386.5|2395.5|2389.5|2392|2386|21
1627888800000|2021-08-02 07:20:00|2392.8|2386.8|2394|2388|2394.3|2388.3|2392.8|2386.8|13
1627889100000|2021-08-02 07:25:00|2394.3|2388.3|2396.5|2390.5|2396.5|2390.5|2394.3|2388.3|22
1627889400000|2021-08-02 07:30:00|2396.8|2390.8|2399.8|2393.8|2400.5|2394.5|2396|2390|50
1627889700000|2021-08-02 07:35:00|2400.3|2394.3|2402.3|2396.3|2402.8|2396.8|2400.3|2394.3|29
1627890000000|2021-08-02 07:40:00|2401.8|2395.8|2402.5|2396.5|2402.5|2396.5|2400.8|2394.8|27
1627890300000|2021-08-02 07:45:00|2402.3|2396.3|2401.5|2395.5|2402.5|2396.5|2401|2395|24
1627890600000|2021-08-02 07:50:00|2401.8|2395.8|2401.8|2395.8|2403|2397|2400.8|2394.8|36
1627890900000|2021-08-02 07:55:00|2401.5|2395.5|2402.3|2396.3|2403|2397|2401.5|2395.5|26
1627891200000|2021-08-02 08:00:00|2402|2396|2401.5|2395.5|2402.3|2396.3|2401.5|2395.5|16
1627891500000|2021-08-02 08:05:00|2401.3|2395.3|2400.5|2394.5|2401.3|2395.3|2398|2392|40
1627891800000|2021-08-02 08:10:00|2400.3|2394.3|2400.3|2394.3|2400.5|2394.5|2399.5|2393.5|27
1627892100000|2021-08-02 08:15:00|2400|2394|2401|2395|2401.3|2395.3|2399.5|2393.5|27
1627892400000|2021-08-02 08:20:00|2400.8|2394.8|2401|2395|2401.8|2395.8|2400.5|2394.5|20
1627892700000|2021-08-02 08:25:00|2401.8|2395.8|2400.3|2394.3|2402.3|2396.3|2400.3|2394.3|15
1627893000000|2021-08-02 08:30:00|2400.8|2394.8|2400.3|2394.3|2400.8|2394.8|2397.3|2391.3|48
1627893300000|2021-08-02 08:35:00|2400.5|2394.5|2401.5|2395.5|2402.3|2396.3|2400|2394|22
1627893600000|2021-08-02 08:40:00|2401.8|2395.8|2401.8|2395.8|2402.8|2396.8|2401.5|2395.5|27
1627893900000|2021-08-02 08:45:00|2402.3|2396.3|2402|2396|2402.8|2396.8|2401.8|2395.8|6
1627894200000|2021-08-02 08:50:00|2402.3|2396.3|2402.8|2396.8|2403.3|2397.3|2401.5|2395.5|17
1627894500000|2021-08-02 08:55:00|2403.3|2397.3|2412|2406|2412|2406|2403.3|2397.3|42
1627894800000|2021-08-02 09:00:00|2411.5|2405.5|2410.3|2404.3|2412.8|2406.8|2410|2404|29
1627895100000|2021-08-02 09:05:00|2410|2404|2405.3|2399.3|2410|2404|2404|2398|36
1627895400000|2021-08-02 09:10:00|2404.8|2398.8|2407.3|2401.3|2407.5|2401.5|2404.3|2398.3|21
1627895700000|2021-08-02 09:15:00|2407.5|2401.5|2407.8|2401.8|2408.3|2402.3|2407|2401|21
1627896000000|2021-08-02 09:20:00|2407.5|2401.5|2405.5|2399.5|2407.8|2401.8|2405.5|2399.5|15
1627896300000|2021-08-02 09:25:00|2405.8|2399.8|2411.3|2405.3|2411.3|2405.3|2405.8|2399.8|27
1627896600000|2021-08-02 09:30:00|2411.5|2405.5|2410.3|2404.3|2411.8|2405.8|2410.3|2404.3|8
1627896900000|2021-08-02 09:35:00|2409.8|2403.8|2403.8|2397.8|2409.8|2403.8|2403.3|2397.3|35
1627897200000|2021-08-02 09:40:00|2404|2398|2407.5|2401.5|2407.5|2401.5|2403.8|2397.8|13
1627897500000|2021-08-02 09:45:00|2408.3|2402.3|2408.8|2402.8|2409.3|2403.3|2408|2402|12
1627897800000|2021-08-02 09:50:00|2408.3|2402.3|2407.5|2401.5|2410.5|2404.5|2407.3|2401.3|14
1627898100000|2021-08-02 09:55:00|2407.8|2401.8|2405.8|2399.8|2407.8|2401.8|2405.8|2399.8|4
1627898400000|2021-08-02 10:00:00|2405.5|2399.5|2404.3|2398.3|2405.5|2399.5|2402.5|2396.5|15
1627898700000|2021-08-02 10:05:00|2404.5|2398.5|2404.8|2398.8|2404.8|2398.8|2404.5|2398.5|4
1627899000000|2021-08-02 10:10:00|2405|2399|2405.5|2399.5|2405.5|2399.5|2404.5|2398.5|6
1627899300000|2021-08-02 10:15:00|2405.8|2399.8|2405.8|2399.8|2406|2400|2404.8|2398.8|8
1627899900000|2021-08-02 10:25:00|2406|2400|2405.8|2399.8|2407.3|2401.3|2405.5|2399.5|16
1627900200000|2021-08-02 10:30:00|2406|2400|2405.3|2399.3|2406.8|2400.8|2405.3|2399.3|5
1627900500000|2021-08-02 10:35:00|2405.5|2399.5|2406.5|2400.5|2406.5|2400.5|2405|2399|10
1627900800000|2021-08-02 10:40:00|2406.8|2400.8|2407|2401|2407.3|2401.3|2406.8|2400.8|4
1627901100000|2021-08-02 10:45:00|2406.5|2400.5|2405.5|2399.5|2406.5|2400.5|2405.5|2399.5|6
1627901400000|2021-08-02 10:50:00|2405.3|2399.3|2402.5|2396.5|2407|2401|2402.3|2396.3|18
1627901700000|2021-08-02 10:55:00|2402.8|2396.8|2402.8|2396.8|2403.5|2397.5|2401.8|2395.8|18
1627902000000|2021-08-02 11:00:00|2402.3|2396.3|2398.8|2392.8|2402.3|2396.3|2398|2392|17
1627902300000|2021-08-02 11:05:00|2399|2393|2398.8|2392.8|2399.3|2393.3|2398|2392|10
1627902600000|2021-08-02 11:10:00|2399|2393|2399|2393|2399|2393|2398.8|2392.8|3
1627902900000|2021-08-02 11:15:00|2398.8|2392.8|2402.5|2396.5|2402.5|2396.5|2395.5|2389.5|18
1627903200000|2021-08-02 11:20:00|2402.8|2396.8|2401|2395|2405.8|2399.8|2401|2395|33
1627903500000|2021-08-02 11:25:00|2400.8|2394.8|2403.8|2397.8|2405|2399|2400.5|2394.5|22
1627903800000|2021-08-02 11:30:00|2404|2398|2405.3|2399.3|2406.3|2400.3|2403.8|2397.8|21
1627904100000|2021-08-02 11:35:00|2405|2399|2406.3|2400.3|2406.8|2400.8|2404.8|2398.8|13
1627904400000|2021-08-02 11:40:00|2407|2401|2405.8|2399.8|2407.3|2401.3|2405.5|2399.5|20
1627904700000|2021-08-02 11:45:00|2406.5|2400.5|2411.8|2405.8|2412|2406|2406.5|2400.5|120
1627905000000|2021-08-02 11:50:00|2412|2406|2412|2406|2412.3|2406.3|2410.3|2404.3|22
1627905300000|2021-08-02 11:55:00|2411.8|2405.8|2411.8|2405.8|2412|2406|2410.8|2404.8|14
1627905600000|2021-08-02 12:00:00|2411.5|2405.5|2411|2405|2412.3|2406.3|2411|2405|17
1627905900000|2021-08-02 12:05:00|2410.8|2404.8|2412|2406|2412|2406|2410.8|2404.8|13
1627906200000|2021-08-02 12:10:00|2411.8|2405.8|2410.8|2404.8|2412|2406|2409.5|2403.5|23
1627906500000|2021-08-02 12:15:00|2411|2405|2411.5|2405.5|2411.8|2405.8|2410.5|2404.5|13
1627906800000|2021-08-02 12:20:00|2411.3|2405.3|2407.8|2401.8|2411.3|2405.3|2407.5|2401.5|26
1627907100000|2021-08-02 12:25:00|2408|2402|2411|2405|2411|2405|2407.8|2401.8|18
1627907400000|2021-08-02 12:30:00|2411.3|2405.3|2410.5|2404.5|2411.5|2405.5|2409.5|2403.5|31
1627907700000|2021-08-02 12:35:00|2410.8|2404.8|2410.8|2404.8|2411.3|2405.3|2409.8|2403.8|17
1627908000000|2021-08-02 12:40:00|2411|2405|2411.3|2405.3|2412.3|2406.3|2410.8|2404.8|18
1627908300000|2021-08-02 12:45:00|2411.5|2405.5|2409|2403|2412|2406|2409|2403|21
1627908600000|2021-08-02 12:50:00|2408.5|2402.5|2407.5|2401.5|2409.8|2403.8|2407.5|2401.5|30
1627908900000|2021-08-02 12:55:00|2407.3|2401.3|2408.3|2402.3|2408.8|2402.8|2405|2399|54
1627909200000|2021-08-02 13:00:00|2408.5|2402.5|2404|2398|2409.5|2403.5|2403.8|2397.8|117
1627909500000|2021-08-02 13:05:00|2404.3|2398.3|2402.3|2396.3|2404.8|2398.8|2399.5|2393.5|40
1627909800000|2021-08-02 13:10:00|2402.5|2396.5|2399.5|2393.5|2403.8|2397.8|2398.5|2392.5|51
1627910100000|2021-08-02 13:15:00|2399.8|2393.8|2399.3|2393.3|2401.8|2395.8|2398.5|2392.5|26
1627910400000|2021-08-02 13:20:00|2399.8|2393.8|2402|2396|2402.5|2396.5|2399.3|2393.3|14
1627910700000|2021-08-02 13:25:00|2401.5|2395.5|2397.5|2391.5|2402.5|2396.5|2396.5|2390.5|20
1627911000000|2021-08-02 13:30:00|2397.8|2391.8|2402.3|2396.3|2402.3|2396.3|2397.8|2391.8|50
1627911300000|2021-08-02 13:35:00|2401.8|2395.8|2404.5|2398.5|2406.3|2400.3|2401.3|2395.3|23
1627911600000|2021-08-02 13:40:00|2404|2398|2405|2399|2406.1|2400.1|2402|2396|38
1627911900000|2021-08-02 13:45:00|2405.3|2399.3|2403|2397|2405.3|2399.3|2402.5|2396.5|40
1627912200000|2021-08-02 13:50:00|2402.8|2396.8|2399|2393|2402.8|2396.8|2397.3|2391.3|63
1627912500000|2021-08-02 13:55:00|2398.5|2392.5|2396.8|2390.8|2399.3|2393.3|2395.5|2389.5|38
1627912800000|2021-08-02 14:00:00|2397|2391|2396|2390|2399.5|2393.5|2393|2387|75
1627913100000|2021-08-02 14:05:00|2396.3|2390.3|2399.5|2393.5|2401.3|2395.3|2396.3|2390.3|56
1627913400000|2021-08-02 14:10:00|2399.8|2393.8|2398.8|2392.8|2401.3|2395.3|2396.3|2390.3|34
1627913700000|2021-08-02 14:15:00|2398.5|2392.5|2400.5|2394.5|2403|2397|2398.3|2392.3|48
1627914000000|2021-08-02 14:20:00|2400|2394|2400.3|2394.3|2401.3|2395.3|2398.5|2392.5|29
1627914300000|2021-08-02 14:25:00|2400|2394|2397.5|2391.5|2400.8|2394.8|2396.5|2390.5|31
1627914600000|2021-08-02 14:30:00|2397|2391|2401.3|2395.3|2401.5|2395.5|2397|2391|49
1627914900000|2021-08-02 14:35:00|2401.5|2395.5|2403.5|2397.5|2405|2399|2401.5|2395.5|29
1627915200000|2021-08-02 14:40:00|2403.3|2397.3|2406.3|2400.3|2407.3|2401.3|2401|2395|67
1627915500000|2021-08-02 14:45:00|2406.5|2400.5|2407.5|2401.5|2409.3|2403.3|2405.8|2399.8|94
1627915800000|2021-08-02 14:50:00|2407.8|2401.8|2410|2404|2411.3|2405.3|2407.3|2401.3|78
1627916100000|2021-08-02 14:55:00|2410.3|2404.3|2411|2405|2411.8|2405.8|2409.3|2403.3|127
1627916400000|2021-08-02 15:00:00|2411.3|2405.3|2412|2406|2415.3|2409.3|2408.8|2402.8|143
1627916700000|2021-08-02 15:05:00|2412.3|2406.3|2411.3|2405.3|2415|2409|2407.5|2401.5|90
1627917000000|2021-08-02 15:10:00|2411.5|2405.5|2403.3|2397.3|2411.8|2405.8|2402.8|2396.8|91
1627917300000|2021-08-02 15:15:00|2403|2397|2403.3|2397.3|2410|2404|2402.3|2396.3|155
1627917600000|2021-08-02 15:20:00|2403|2397|2404.3|2398.3|2404.3|2398.3|2401|2395|33
1627917900000|2021-08-02 15:25:00|2404.5|2398.5|2404.3|2398.3|2404.5|2398.5|2403.3|2397.3|16
1627918200000|2021-08-02 15:30:00|2404|2398|2404.8|2398.8|2404.8|2398.8|2403.8|2397.8|11
1627918500000|2021-08-02 15:35:00|2405|2399|2402.3|2396.3|2405.5|2399.5|2402.3|2396.3|20
1627918800000|2021-08-02 15:40:00|2402|2396|2402.3|2396.3|2404.5|2398.5|2400.3|2394.3|53
1627919100000|2021-08-02 15:45:00|2402.5|2396.5|2401|2395|2402.5|2396.5|2400.8|2394.8|31
1627919400000|2021-08-02 15:50:00|2401.3|2395.3|2399.8|2393.8|2401.5|2395.5|2399.8|2393.8|14
1627919700000|2021-08-02 15:55:00|2399.3|2393.3|2399.5|2393.5|2400.3|2394.3|2399|2393|8
1627920000000|2021-08-02 16:00:00|2399.3|2393.3|2398.8|2392.8|2399.3|2393.3|2398.5|2392.5|5
1627920300000|2021-08-02 16:05:00|2398.5|2392.5|2395.8|2389.8|2398.8|2392.8|2395|2389|20
1627920600000|2021-08-02 16:10:00|2396|2390|2396.3|2390.3|2397|2391|2395.8|2389.8|85
1627920900000|2021-08-02 16:15:00|2396.5|2390.5|2397.3|2391.3|2397.5|2391.5|2396.5|2390.5|13
1627921800000|2021-08-02 16:30:00|2397|2391|2397|2391|2397|2391|2397|2391|1
1627922100000|2021-08-02 16:35:00|2396.8|2390.8|2395|2389|2396.8|2390.8|2395|2389|4
1627922400000|2021-08-02 16:40:00|2395.3|2389.3|2394.8|2388.8|2395.3|2389.3|2394|2388|12
1627922700000|2021-08-02 16:45:00|2395.3|2389.3|2395|2389|2395.5|2389.5|2394.5|2388.5|5
1627923000000|2021-08-02 16:50:00|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1627923300000|2021-08-02 16:55:00|2395.5|2389.5|2394.6|2388.6|2396.1|2390.1|2393.4|2387.4|24
1627948800000|2021-08-03 00:00:00|2401.5|2395.5|2400.5|2394.5|2401.5|2395.5|2398.1|2392.1|13
1627949100000|2021-08-03 00:05:00|2400.8|2394.8|2401.3|2395.3|2401.5|2395.5|2400.8|2394.8|5
1627950600000|2021-08-03 00:30:00|2401.5|2395.5|2401.5|2395.5|2402|2396|2401.5|2395.5|4
1627950900000|2021-08-03 00:35:00|2401.8|2395.8|2401.5|2395.5|2401.8|2395.8|2401.5|2395.5|2
1627952100000|2021-08-03 00:55:00|2401.3|2395.3|2398.3|2392.3|2401.5|2395.5|2398|2392|19
1627952400000|2021-08-03 01:00:00|2398.8|2392.8|2404.3|2398.3|2404.8|2398.8|2398.8|2392.8|40
1627952700000|2021-08-03 01:05:00|2403.8|2397.8|2405.8|2399.8|2406.3|2400.3|2403.5|2397.5|34
1627953000000|2021-08-03 01:10:00|2405.5|2399.5|2404.5|2398.5|2406|2400|2404.5|2398.5|12
1627953300000|2021-08-03 01:15:00|2404.3|2398.3|2405.3|2399.3|2406.5|2400.5|2404|2398|20
1627953600000|2021-08-03 01:20:00|2405.5|2399.5|2405.8|2399.8|2406.8|2400.8|2405.3|2399.3|17
1627953900000|2021-08-03 01:25:00|2405.3|2399.3|2401.8|2395.8|2406.3|2400.3|2401.5|2395.5|27
1627954200000|2021-08-03 01:30:00|2401.5|2395.5|2400.3|2394.3|2401.5|2395.5|2398|2392|21
1627954500000|2021-08-03 01:35:00|2400.5|2394.5|2402.5|2396.5|2403.5|2397.5|2400.5|2394.5|45
1627954800000|2021-08-03 01:40:00|2402.3|2396.3|2402.5|2396.5|2402.5|2396.5|2401.5|2395.5|6
1627955100000|2021-08-03 01:45:00|2402.3|2396.3|2401|2395|2402.5|2396.5|2400.5|2394.5|14
1627955700000|2021-08-03 01:55:00|2400.8|2394.8|2400.5|2394.5|2401.3|2395.3|2400|2394|12
1627956000000|2021-08-03 02:00:00|2400|2394|2402|2396|2402|2396|2400|2394|9
1627956300000|2021-08-03 02:05:00|2401.8|2395.8|2402.8|2396.8|2403|2397|2401.3|2395.3|23
1627956600000|2021-08-03 02:10:00|2403|2397|2401.8|2395.8|2403|2397|2401.5|2395.5|19
1627957200000|2021-08-03 02:20:00|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|1
1627957500000|2021-08-03 02:25:00|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|1
1627957800000|2021-08-03 02:30:00|2401.3|2395.3|2400.3|2394.3|2401.3|2395.3|2399.3|2393.3|9
1627958100000|2021-08-03 02:35:00|2399.8|2393.8|2398.8|2392.8|2399.8|2393.8|2398.5|2392.5|10
1627958400000|2021-08-03 02:40:00|2398.5|2392.5|2394.5|2388.5|2399|2393|2394|2388|15
1627958700000|2021-08-03 02:45:00|2394.8|2388.8|2385|2379|2395|2389|2383.8|2377.8|122
1627959000000|2021-08-03 02:50:00|2384.8|2378.8|2383.5|2377.5|2386|2380|2382.5|2376.5|103
1627959300000|2021-08-03 02:55:00|2382.3|2376.3|2376.3|2370.3|2383.5|2377.5|2376.3|2370.3|63
1627959600000|2021-08-03 03:00:00|2376.5|2370.5|2372.5|2366.5|2376.5|2370.5|2368.8|2362.8|100
1627959900000|2021-08-03 03:05:00|2372|2366|2372.5|2366.5|2373|2367|2369.8|2363.8|53
1627960200000|2021-08-03 03:10:00|2372.3|2366.3|2372|2366|2373.3|2367.3|2371.8|2365.8|37
1627960500000|2021-08-03 03:15:00|2372.5|2366.5|2371.8|2365.8|2372.5|2366.5|2371.3|2365.3|27
1627960800000|2021-08-03 03:20:00|2373|2367|2377|2371|2378|2372|2373|2367|21
1627961100000|2021-08-03 03:25:00|2377.3|2371.3|2377.3|2371.3|2379.8|2373.8|2376.5|2370.5|20
1627961400000|2021-08-03 03:30:00|2377|2371|2379.5|2373.5|2379.5|2373.5|2377|2371|36
1627961700000|2021-08-03 03:35:00|2379.3|2373.3|2380.8|2374.8|2381|2375|2378.8|2372.8|32
1627962000000|2021-08-03 03:40:00|2381|2375|2381|2375|2381.3|2375.3|2381|2375|3
1627962300000|2021-08-03 03:45:00|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|2381|2375|5
1627962600000|2021-08-03 03:50:00|2381.5|2375.5|2381.3|2375.3|2381.8|2375.8|2381.3|2375.3|3
1627962900000|2021-08-03 03:55:00|2381|2375|2380.3|2374.3|2381.5|2375.5|2380.3|2374.3|8
1627963200000|2021-08-03 04:00:00|2380|2374|2379.3|2373.3|2380|2374|2379.3|2373.3|4
1627963800000|2021-08-03 04:10:00|2379.5|2373.5|2379.3|2373.3|2379.5|2373.5|2379.3|2373.3|2
1627964100000|2021-08-03 04:15:00|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|1
1627964400000|2021-08-03 04:20:00|2379.3|2373.3|2379.5|2373.5|2379.5|2373.5|2379.3|2373.3|10
1627964700000|2021-08-03 04:25:00|2379.3|2373.3|2379.3|2373.3|2380.3|2374.3|2379.3|2373.3|12
1627965000000|2021-08-03 04:30:00|2380.5|2374.5|2381.5|2375.5|2382.5|2376.5|2380.5|2374.5|8
1627966500000|2021-08-03 04:55:00|2381.3|2375.3|2381|2375|2381.3|2375.3|2381|2375|2
1627966800000|2021-08-03 05:00:00|2380.5|2374.5|2379|2373|2380.8|2374.8|2379|2373|3
1627967400000|2021-08-03 05:10:00|2379.3|2373.3|2378.8|2372.8|2379.3|2373.3|2378.8|2372.8|3
1627968300000|2021-08-03 05:25:00|2379|2373|2379|2373|2379|2373|2378.8|2372.8|5
1627968600000|2021-08-03 05:30:00|2378.8|2372.8|2375.3|2369.3|2379.3|2373.3|2375.3|2369.3|44
1627968900000|2021-08-03 05:35:00|2375|2369|2376|2370|2377.5|2371.5|2374|2368|27
1627969200000|2021-08-03 05:40:00|2376.3|2370.3|2375.5|2369.5|2377|2371|2374.3|2368.3|25
1627969500000|2021-08-03 05:45:00|2375.3|2369.3|2375.5|2369.5|2375.5|2369.5|2375.3|2369.3|8
1627969800000|2021-08-03 05:50:00|2374.8|2368.8|2374.5|2368.5|2374.8|2368.8|2374.3|2368.3|3
1627970100000|2021-08-03 05:55:00|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1627970400000|2021-08-03 06:00:00|2375|2369|2376.8|2370.8|2376.8|2370.8|2375|2369|6
1627970700000|2021-08-03 06:05:00|2376.5|2370.5|2379.3|2373.3|2379.3|2373.3|2376|2370|10
1627971000000|2021-08-03 06:10:00|2379|2373|2377.8|2371.8|2379|2373|2377.3|2371.3|18
1627971300000|2021-08-03 06:15:00|2377.5|2371.5|2376.5|2370.5|2377.5|2371.5|2376.3|2370.3|16
1627971600000|2021-08-03 06:20:00|2377|2371|2376.5|2370.5|2377.3|2371.3|2376.5|2370.5|9
1627971900000|2021-08-03 06:25:00|2376.3|2370.3|2375.8|2369.8|2377.3|2371.3|2375.8|2369.8|10
1627972200000|2021-08-03 06:30:00|2376.5|2370.5|2376.5|2370.5|2379|2373|2376.3|2370.3|27
1627972500000|2021-08-03 06:35:00|2376.3|2370.3|2377.3|2371.3|2377.8|2371.8|2374|2368|57
1627972800000|2021-08-03 06:40:00|2377.8|2371.8|2376|2370|2377.8|2371.8|2375.5|2369.5|30
1627973100000|2021-08-03 06:45:00|2375.8|2369.8|2374.5|2368.5|2375.8|2369.8|2374.5|2368.5|9
1627973400000|2021-08-03 06:50:00|2374.3|2368.3|2374.8|2368.8|2375.3|2369.3|2373|2367|21
1627973700000|2021-08-03 06:55:00|2375|2369|2374.5|2368.5|2375.3|2369.3|2373|2367|20
1627974000000|2021-08-03 07:00:00|2376.5|2370.5|2376.8|2370.8|2382.3|2376.3|2376.3|2370.3|47
1627974300000|2021-08-03 07:05:00|2377|2371|2375|2369|2377.8|2371.8|2375|2369|14
1627974600000|2021-08-03 07:10:00|2374|2368|2376.3|2370.3|2378.3|2372.3|2373.5|2367.5|21
1627974900000|2021-08-03 07:15:00|2376|2370|2387.3|2381.3|2387.3|2381.3|2376|2370|47
1627975200000|2021-08-03 07:20:00|2387.5|2381.5|2387.3|2381.3|2389.3|2383.3|2387.3|2381.3|31
1627975500000|2021-08-03 07:25:00|2387|2381|2384|2378|2387|2381|2383.5|2377.5|28
1627975800000|2021-08-03 07:30:00|2384.3|2378.3|2390.5|2384.5|2390.5|2384.5|2384.3|2378.3|29
1627976100000|2021-08-03 07:35:00|2390.3|2384.3|2392|2386|2392.5|2386.5|2389|2383|21
1627976400000|2021-08-03 07:40:00|2392.3|2386.3|2392.8|2386.8|2392.8|2386.8|2392|2386|13
1627976700000|2021-08-03 07:45:00|2392.5|2386.5|2387.5|2381.5|2392.5|2386.5|2386.5|2380.5|52
1627977000000|2021-08-03 07:50:00|2387|2381|2385.5|2379.5|2387.3|2381.3|2383.8|2377.8|33
1627977300000|2021-08-03 07:55:00|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2381.5|2375.5|23
1627977600000|2021-08-03 08:00:00|2386|2380|2387|2381|2387.5|2381.5|2386|2380|19
1627977900000|2021-08-03 08:05:00|2387.3|2381.3|2389.8|2383.8|2389.8|2383.8|2387.3|2381.3|34
1627978200000|2021-08-03 08:10:00|2389.5|2383.5|2384|2378|2390|2384|2383.5|2377.5|29
1627978500000|2021-08-03 08:15:00|2383.8|2377.8|2381.5|2375.5|2383.8|2377.8|2381.3|2375.3|18
1627978800000|2021-08-03 08:20:00|2381.8|2375.8|2383.5|2377.5|2384|2378|2381.8|2375.8|13
1627979100000|2021-08-03 08:25:00|2383|2377|2389|2383|2389|2383|2381.5|2375.5|34
1627979400000|2021-08-03 08:30:00|2388.8|2382.8|2390.5|2384.5|2390.8|2384.8|2386.5|2380.5|35
1627979700000|2021-08-03 08:35:00|2390.8|2384.8|2390|2384|2391.3|2385.3|2389.5|2383.5|19
1627980000000|2021-08-03 08:40:00|2389.8|2383.8|2390.3|2384.3|2391|2385|2389.5|2383.5|18
1627980300000|2021-08-03 08:45:00|2390.5|2384.5|2391.8|2385.8|2391.8|2385.8|2389|2383|34
1627980600000|2021-08-03 08:50:00|2391.5|2385.5|2388.8|2382.8|2391.5|2385.5|2388.8|2382.8|12
1627980900000|2021-08-03 08:55:00|2389|2383|2392|2386|2392|2386|2388.8|2382.8|28
1627981200000|2021-08-03 09:00:00|2391.8|2385.8|2396.3|2390.3|2396.3|2390.3|2391.8|2385.8|28
1627981500000|2021-08-03 09:05:00|2396|2390|2398.8|2392.8|2399|2393|2396|2390|23
1627981800000|2021-08-03 09:10:00|2398|2392|2398.8|2392.8|2399.8|2393.8|2396.5|2390.5|43
1627982100000|2021-08-03 09:15:00|2399|2393|2397.5|2391.5|2399.5|2393.5|2396.8|2390.8|27
1627982400000|2021-08-03 09:20:00|2397.3|2391.3|2396.8|2390.8|2397.5|2391.5|2396.8|2390.8|6
1627982700000|2021-08-03 09:25:00|2397.3|2391.3|2399.5|2393.5|2399.5|2393.5|2397.3|2391.3|21
1627983000000|2021-08-03 09:30:00|2399.3|2393.3|2401.8|2395.8|2402.5|2396.5|2398.5|2392.5|18
1627983300000|2021-08-03 09:35:00|2401.5|2395.5|2404.3|2398.3|2405.3|2399.3|2400.5|2394.5|28
1627983600000|2021-08-03 09:40:00|2404.5|2398.5|2404.5|2398.5|2404.8|2398.8|2403.3|2397.3|14
1627983900000|2021-08-03 09:45:00|2404.3|2398.3|2399.8|2393.8|2404.3|2398.3|2399.8|2393.8|17
1627984200000|2021-08-03 09:50:00|2400|2394|2400.8|2394.8|2400.8|2394.8|2397.8|2391.8|22
1627984500000|2021-08-03 09:55:00|2401|2395|2395|2389|2401.5|2395.5|2394.8|2388.8|40
1627984800000|2021-08-03 10:00:00|2394.8|2388.8|2396.8|2390.8|2397.3|2391.3|2394.3|2388.3|29
1627985100000|2021-08-03 10:05:00|2397|2391|2395|2389|2397.8|2391.8|2393.5|2387.5|36
1627985400000|2021-08-03 10:10:00|2394.8|2388.8|2396.5|2390.5|2399|2393|2392.3|2386.3|38
1627985700000|2021-08-03 10:15:00|2396.8|2390.8|2401|2395|2401.5|2395.5|2396.5|2390.5|29
1627986000000|2021-08-03 10:20:00|2402|2396|2404.3|2398.3|2406|2400|2402|2396|35
1627986300000|2021-08-03 10:25:00|2404.5|2398.5|2404.8|2398.8|2405.3|2399.3|2403.8|2397.8|30
1627986600000|2021-08-03 10:30:00|2404.3|2398.3|2402.8|2396.8|2404.5|2398.5|2402.5|2396.5|34
1627986900000|2021-08-03 10:35:00|2402.5|2396.5|2402.3|2396.3|2403|2397|2400.8|2394.8|31
1627987200000|2021-08-03 10:40:00|2402.5|2396.5|2404.5|2398.5|2404.5|2398.5|2400.8|2394.8|44
1627987500000|2021-08-03 10:45:00|2404.8|2398.8|2401.5|2395.5|2404.8|2398.8|2401.5|2395.5|48
1627987800000|2021-08-03 10:50:00|2401.3|2395.3|2399|2393|2403.3|2397.3|2399|2393|29
1627988100000|2021-08-03 10:55:00|2399.3|2393.3|2403.3|2397.3|2403.3|2397.3|2399.3|2393.3|26
1627988400000|2021-08-03 11:00:00|2403.5|2397.5|2401.8|2395.8|2403.5|2397.5|2400.3|2394.3|34
1627988700000|2021-08-03 11:05:00|2401.5|2395.5|2404.5|2398.5|2404.5|2398.5|2401|2395|29
1627989000000|2021-08-03 11:10:00|2404.3|2398.3|2404.3|2398.3|2405.3|2399.3|2402.8|2396.8|29
1627989300000|2021-08-03 11:15:00|2404.5|2398.5|2404.5|2398.5|2404.8|2398.8|2403.8|2397.8|24
1627989600000|2021-08-03 11:20:00|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.3|2398.3|5
1627989900000|2021-08-03 11:25:00|2404.5|2398.5|2404.5|2398.5|2405.5|2399.5|2404|2398|15
1627990200000|2021-08-03 11:30:00|2404.3|2398.3|2398.5|2392.5|2405.5|2399.5|2395.5|2389.5|85
1627990500000|2021-08-03 11:35:00|2397.8|2391.8|2397|2391|2400.3|2394.3|2393.8|2387.8|80
1627990800000|2021-08-03 11:40:00|2396.3|2390.3|2402.3|2396.3|2402.5|2396.5|2394.3|2388.3|68
1627991100000|2021-08-03 11:45:00|2400|2394|2395.8|2389.8|2402.5|2396.5|2394.5|2388.5|177
1627991400000|2021-08-03 11:50:00|2396|2390|2402.5|2396.5|2402.5|2396.5|2395.8|2389.8|83
1627991700000|2021-08-03 11:55:00|2402|2396|2403.8|2397.8|2405|2399|2399.8|2393.8|75
1627992000000|2021-08-03 12:00:00|2404|2398|2402.3|2396.3|2406|2400|2400.3|2394.3|80
1627992300000|2021-08-03 12:05:00|2402.5|2396.5|2403.3|2397.3|2403.8|2397.8|2399|2393|63
1627992600000|2021-08-03 12:10:00|2403.5|2397.5|2402.3|2396.3|2405|2399|2401.3|2395.3|77
1627992900000|2021-08-03 12:15:00|2402.8|2396.8|2397.8|2391.8|2403|2397|2397.8|2391.8|67
1627993200000|2021-08-03 12:20:00|2397.5|2391.5|2397.5|2391.5|2399|2393|2394.8|2388.8|121
1627993500000|2021-08-03 12:25:00|2397.3|2391.3|2395.3|2389.3|2397.5|2391.5|2393.8|2387.8|82
1627993800000|2021-08-03 12:30:00|2395|2389|2394.8|2388.8|2395.5|2389.5|2390|2384|75
1627994100000|2021-08-03 12:35:00|2395|2389|2392.3|2386.3|2396.3|2390.3|2391.5|2385.5|54
1627994400000|2021-08-03 12:40:00|2392|2386|2390.3|2384.3|2395|2389|2389.8|2383.8|63
1627994700000|2021-08-03 12:45:00|2390|2384|2395.5|2389.5|2395.5|2389.5|2389.8|2383.8|51
1627995000000|2021-08-03 12:50:00|2396|2390|2398|2392|2399.8|2393.8|2392.8|2386.8|57
1627995300000|2021-08-03 12:55:00|2397.8|2391.8|2396.3|2390.3|2399.3|2393.3|2395|2389|65
1627995600000|2021-08-03 13:00:00|2396.5|2390.5|2400|2394|2404|2398|2392.5|2386.5|169
1627995900000|2021-08-03 13:05:00|2400.3|2394.3|2402.5|2396.5|2404|2398|2398.5|2392.5|75
1627996200000|2021-08-03 13:10:00|2402.8|2396.8|2401|2395|2403.5|2397.5|2399.5|2393.5|64
1627996500000|2021-08-03 13:15:00|2401.3|2395.3|2399.5|2393.5|2403|2397|2399.5|2393.5|32
1627996800000|2021-08-03 13:20:00|2399.3|2393.3|2400.5|2394.5|2401.5|2395.5|2399.3|2393.3|34
1627997100000|2021-08-03 13:25:00|2400.8|2394.8|2402|2396|2402.8|2396.8|2400.8|2394.8|34
1627997400000|2021-08-03 13:30:00|2401.8|2395.8|2405.3|2399.3|2406.3|2400.3|2401.8|2395.8|77
1627997700000|2021-08-03 13:35:00|2405.5|2399.5|2399.3|2393.3|2405.8|2399.8|2399.3|2393.3|70
1627998000000|2021-08-03 13:40:00|2399|2393|2400|2394|2402.5|2396.5|2398.8|2392.8|59
1627998300000|2021-08-03 13:45:00|2400.5|2394.5|2396|2390|2400.5|2394.5|2395.8|2389.8|41
1627998600000|2021-08-03 13:50:00|2396.3|2390.3|2392.3|2386.3|2397.5|2391.5|2391.5|2385.5|61
1627998900000|2021-08-03 13:55:00|2392.5|2386.5|2394|2388|2394.5|2388.5|2390.8|2384.8|42
1627999200000|2021-08-03 14:00:00|2394.3|2388.3|2399.5|2393.5|2400.5|2394.5|2394|2388|85
1627999500000|2021-08-03 14:05:00|2399.3|2393.3|2399.8|2393.8|2400.8|2394.8|2397|2391|83
1627999800000|2021-08-03 14:10:00|2399.5|2393.5|2397.8|2391.8|2399.8|2393.8|2397.3|2391.3|43
1628000100000|2021-08-03 14:15:00|2398|2392|2401|2395|2402.3|2396.3|2397.8|2391.8|40
1628000400000|2021-08-03 14:20:00|2401.3|2395.3|2400.8|2394.8|2401.5|2395.5|2400.5|2394.5|22
1628000700000|2021-08-03 14:25:00|2401|2395|2401.3|2395.3|2402.5|2396.5|2401|2395|12
1628001000000|2021-08-03 14:30:00|2401|2395|2400.8|2394.8|2402|2396|2399.5|2393.5|23
1628001300000|2021-08-03 14:35:00|2401|2395|2399.3|2393.3|2401.5|2395.5|2398|2392|23
1628001600000|2021-08-03 14:40:00|2399.5|2393.5|2400.8|2394.8|2400.8|2394.8|2399.3|2393.3|16
1628001900000|2021-08-03 14:45:00|2401|2395|2398.5|2392.5|2401.3|2395.3|2398|2392|42
1628002200000|2021-08-03 14:50:00|2398.8|2392.8|2399.5|2393.5|2399.8|2393.8|2398.8|2392.8|11
1628002500000|2021-08-03 14:55:00|2399.8|2393.8|2399.8|2393.8|2400|2394|2398|2392|29
1628002800000|2021-08-03 15:00:00|2399.5|2393.5|2400|2394|2400.3|2394.3|2398.8|2392.8|16
1628003100000|2021-08-03 15:05:00|2399.8|2393.8|2399.8|2393.8|2402|2396|2399.5|2393.5|29
1628003400000|2021-08-03 15:10:00|2399.5|2393.5|2399.8|2393.8|2401|2395|2399.5|2393.5|25
1628003700000|2021-08-03 15:15:00|2400|2394|2400|2394|2402.5|2396.5|2398.8|2392.8|128
1628004000000|2021-08-03 15:20:00|2399.8|2393.8|2400.3|2394.3|2400.8|2394.8|2397.5|2391.5|35
1628004300000|2021-08-03 15:25:00|2400|2394|2398.3|2392.3|2400|2394|2397.8|2391.8|11
1628004600000|2021-08-03 15:30:00|2397.8|2391.8|2398|2392|2398.3|2392.3|2397.5|2391.5|14
1628004900000|2021-08-03 15:35:00|2398.3|2392.3|2397.8|2391.8|2398.3|2392.3|2396.8|2390.8|11
1628005200000|2021-08-03 15:40:00|2397.5|2391.5|2398|2392|2398|2392|2396.3|2390.3|34
1628005500000|2021-08-03 15:45:00|2397.8|2391.8|2397.3|2391.3|2397.8|2391.8|2397|2391|21
1628005800000|2021-08-03 15:50:00|2397|2391|2396.8|2390.8|2397.8|2391.8|2396.8|2390.8|13
1628006100000|2021-08-03 15:55:00|2396.5|2390.5|2395.5|2389.5|2397|2391|2395.5|2389.5|15
1628006400000|2021-08-03 16:00:00|2395.3|2389.3|2394.5|2388.5|2395.8|2389.8|2394.5|2388.5|7
1628006700000|2021-08-03 16:05:00|2394.8|2388.8|2395|2389|2395|2389|2394.5|2388.5|8
1628007000000|2021-08-03 16:10:00|2395.5|2389.5|2393.8|2387.8|2395.8|2389.8|2392.5|2386.5|27
1628007300000|2021-08-03 16:15:00|2394.5|2388.5|2392.5|2386.5|2394.5|2388.5|2392.3|2386.3|22
1628007600000|2021-08-03 16:20:00|2393|2387|2394|2388|2394|2388|2392.8|2386.8|8
1628007900000|2021-08-03 16:25:00|2395|2389|2395|2389|2395.3|2389.3|2395|2389|3
1628008200000|2021-08-03 16:30:00|2394.8|2388.8|2395|2389|2395|2389|2394.8|2388.8|2
1628008500000|2021-08-03 16:35:00|2395.3|2389.3|2395|2389|2395.3|2389.3|2395|2389|4
1628009100000|2021-08-03 16:45:00|2394|2388|2392.8|2386.8|2397.8|2391.8|2392.8|2386.8|16
1628009400000|2021-08-03 16:50:00|2393|2387|2393.8|2387.8|2393.8|2387.8|2392.8|2386.8|3
1628009700000|2021-08-03 16:55:00|2393.6|2387.6|2393.1|2387.1|2393.9|2387.9|2392.1|2386.1|10
1628035200000|2021-08-04 00:00:00|2401.3|2395.3|2400.8|2394.8|2404.8|2398.8|2400.5|2394.5|20
1628035500000|2021-08-04 00:05:00|2401|2395|2400.8|2394.8|2401|2395|2400.8|2394.8|2
1628035800000|2021-08-04 00:10:00|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|1
1628036100000|2021-08-04 00:15:00|2399.8|2393.8|2398|2392|2399.8|2393.8|2398|2392|6
1628037000000|2021-08-04 00:30:00|2397.8|2391.8|2398.3|2392.3|2398.3|2392.3|2397.3|2391.3|6
1628039400000|2021-08-04 01:10:00|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|1
1628039700000|2021-08-04 01:15:00|2398.3|2392.3|2398|2392|2398.3|2392.3|2398|2392|2
1628040000000|2021-08-04 01:20:00|2397.8|2391.8|2397.5|2391.5|2397.8|2391.8|2397.5|2391.5|2
1628040300000|2021-08-04 01:25:00|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|1
1628041500000|2021-08-04 01:45:00|2397.5|2391.5|2399|2393|2400.5|2394.5|2397.5|2391.5|40
1628041800000|2021-08-04 01:50:00|2399.3|2393.3|2400.5|2394.5|2400.5|2394.5|2399|2393|22
1628042100000|2021-08-04 01:55:00|2400.3|2394.3|2399.5|2393.5|2400.3|2394.3|2399.5|2393.5|8
1628042400000|2021-08-04 02:00:00|2399.3|2393.3|2400.3|2394.3|2400.8|2394.8|2398.8|2392.8|12
1628043000000|2021-08-04 02:10:00|2400.5|2394.5|2401|2395|2401.5|2395.5|2400.5|2394.5|18
1628044200000|2021-08-04 02:30:00|2400.5|2394.5|2401|2395|2401|2395|2400.3|2394.3|4
1628044500000|2021-08-04 02:35:00|2401.3|2395.3|2401.5|2395.5|2401.5|2395.5|2401.3|2395.3|2
1628044800000|2021-08-04 02:40:00|2401.3|2395.3|2400|2394|2401.3|2395.3|2400|2394|4
1628045100000|2021-08-04 02:45:00|2400.5|2394.5|2400.8|2394.8|2400.8|2394.8|2400.5|2394.5|2
1628045700000|2021-08-04 02:55:00|2400.5|2394.5|2400.5|2394.5|2400.8|2394.8|2400.5|2394.5|3
1628046000000|2021-08-04 03:00:00|2401.3|2395.3|2400.8|2394.8|2401.3|2395.3|2400.8|2394.8|2
1628046300000|2021-08-04 03:05:00|2400.5|2394.5|2400.3|2394.3|2401|2395|2400.3|2394.3|11
1628046600000|2021-08-04 03:10:00|2400|2394|2397.3|2391.3|2400|2394|2396.5|2390.5|33
1628046900000|2021-08-04 03:15:00|2397|2391|2397|2391|2397.8|2391.8|2396.5|2390.5|20
1628047200000|2021-08-04 03:20:00|2397.5|2391.5|2398.8|2392.8|2398.8|2392.8|2397.5|2391.5|5
1628047500000|2021-08-04 03:25:00|2399|2393|2400.8|2394.8|2400.8|2394.8|2399|2393|5
1628047800000|2021-08-04 03:30:00|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|1
1628049600000|2021-08-04 04:00:00|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|2400|2394|3
1628050200000|2021-08-04 04:10:00|2399.5|2393.5|2397.8|2391.8|2399.5|2393.5|2397|2391|10
1628051100000|2021-08-04 04:25:00|2397.5|2391.5|2396.8|2390.8|2397.5|2391.5|2396.3|2390.3|9
1628051400000|2021-08-04 04:30:00|2397.3|2391.3|2396.8|2390.8|2397.3|2391.3|2396.8|2390.8|2
1628054700000|2021-08-04 05:25:00|2397|2391|2397.5|2391.5|2397.5|2391.5|2397|2391|2
1628055000000|2021-08-04 05:30:00|2397.8|2391.8|2397.8|2391.8|2398|2392|2397.8|2391.8|3
1628055300000|2021-08-04 05:35:00|2397.3|2391.3|2396.3|2390.3|2397.3|2391.3|2395.5|2389.5|25
1628055600000|2021-08-04 05:40:00|2396.5|2390.5|2396.5|2390.5|2396.8|2390.8|2395.5|2389.5|12
1628055900000|2021-08-04 05:45:00|2396.3|2390.3|2395.8|2389.8|2396.5|2390.5|2394.5|2388.5|21
1628056200000|2021-08-04 05:50:00|2395.3|2389.3|2392.3|2386.3|2395.5|2389.5|2392|2386|24
1628056500000|2021-08-04 05:55:00|2392.5|2386.5|2395|2389|2395.3|2389.3|2392.5|2386.5|8
1628056800000|2021-08-04 06:00:00|2395.3|2389.3|2392.5|2386.5|2395.3|2389.3|2392.3|2386.3|20
1628057100000|2021-08-04 06:05:00|2391.5|2385.5|2392.8|2386.8|2394|2388|2391.5|2385.5|18
1628057400000|2021-08-04 06:10:00|2393|2387|2395.3|2389.3|2395.3|2389.3|2393|2387|14
1628057700000|2021-08-04 06:15:00|2394.5|2388.5|2393.5|2387.5|2394.5|2388.5|2393.3|2387.3|7
1628058000000|2021-08-04 06:20:00|2393.8|2387.8|2394.3|2388.3|2395.3|2389.3|2393.8|2387.8|6
1628058300000|2021-08-04 06:25:00|2394.5|2388.5|2395.8|2389.8|2396.5|2390.5|2394.5|2388.5|31
1628058600000|2021-08-04 06:30:00|2395.5|2389.5|2395.3|2389.3|2396.5|2390.5|2395|2389|13
1628058900000|2021-08-04 06:35:00|2395.5|2389.5|2392.5|2386.5|2396|2390|2392.3|2386.3|39
1628059200000|2021-08-04 06:40:00|2393|2387|2391.5|2385.5|2393.8|2387.8|2390|2384|30
1628059500000|2021-08-04 06:45:00|2392|2386|2393|2387|2393.3|2387.3|2392|2386|28
1628059800000|2021-08-04 06:50:00|2393.5|2387.5|2392|2386|2394.3|2388.3|2390.5|2384.5|32
1628060100000|2021-08-04 06:55:00|2392.3|2386.3|2390.3|2384.3|2392.3|2386.3|2389.5|2383.5|26
1628060400000|2021-08-04 07:00:00|2390.5|2384.5|2393|2387|2393.5|2387.5|2390.5|2384.5|19
1628060700000|2021-08-04 07:05:00|2392.8|2386.8|2389.5|2383.5|2392.8|2386.8|2389.3|2383.3|28
1628061000000|2021-08-04 07:10:00|2389.8|2383.8|2389.5|2383.5|2389.8|2383.8|2388|2382|18
1628061300000|2021-08-04 07:15:00|2389.3|2383.3|2387.3|2381.3|2389.3|2383.3|2384.4|2378.4|23
1628061600000|2021-08-04 07:20:00|2387.8|2381.8|2386.5|2380.5|2387.8|2381.8|2386.5|2380.5|6
1628061900000|2021-08-04 07:25:00|2386.3|2380.3|2386|2380|2386.3|2380.3|2385.8|2379.8|3
1628062200000|2021-08-04 07:30:00|2386.3|2380.3|2386.5|2380.5|2387|2381|2386.3|2380.3|4
1628062500000|2021-08-04 07:35:00|2386.3|2380.3|2383.3|2377.3|2386.5|2380.5|2383.3|2377.3|29
1628062800000|2021-08-04 07:40:00|2383|2377|2380.3|2374.3|2384|2378|2380.3|2374.3|33
1628063100000|2021-08-04 07:45:00|2380|2374|2377.8|2371.8|2380.5|2374.5|2377.8|2371.8|48
1628063400000|2021-08-04 07:50:00|2378.3|2372.3|2377.3|2371.3|2378.5|2372.5|2377|2371|23
1628063700000|2021-08-04 07:55:00|2377.8|2371.8|2377.8|2371.8|2379|2373|2377.3|2371.3|40
1628064000000|2021-08-04 08:00:00|2377.5|2371.5|2378.3|2372.3|2378.5|2372.5|2377.3|2371.3|14
1628064300000|2021-08-04 08:05:00|2378|2372|2379|2373|2379.5|2373.5|2377.3|2371.3|27
1628064600000|2021-08-04 08:10:00|2378.8|2372.8|2375.3|2369.3|2379|2373|2375.3|2369.3|38
1628064900000|2021-08-04 08:15:00|2375|2369|2375.5|2369.5|2376|2370|2373.5|2367.5|61
1628065200000|2021-08-04 08:20:00|2375.8|2369.8|2375.5|2369.5|2376.3|2370.3|2374|2368|29
1628065500000|2021-08-04 08:25:00|2375.8|2369.8|2377.5|2371.5|2377.5|2371.5|2375.5|2369.5|31
1628065800000|2021-08-04 08:30:00|2377.3|2371.3|2375.5|2369.5|2377.3|2371.3|2375.5|2369.5|43
1628066100000|2021-08-04 08:35:00|2375.3|2369.3|2373.8|2367.8|2375.5|2369.5|2373.8|2367.8|37
1628066400000|2021-08-04 08:40:00|2374.5|2368.5|2374|2368|2374.8|2368.8|2373.5|2367.5|22
1628066700000|2021-08-04 08:45:00|2373.8|2367.8|2374.5|2368.5|2374.5|2368.5|2373.5|2367.5|19
1628067000000|2021-08-04 08:50:00|2374.3|2368.3|2375.5|2369.5|2378|2372|2373.3|2367.3|53
1628067300000|2021-08-04 08:55:00|2376|2370|2374.8|2368.8|2376.5|2370.5|2373.3|2367.3|46
1628067600000|2021-08-04 09:00:00|2375|2369|2375|2369|2375.3|2369.3|2373.8|2367.8|32
1628067900000|2021-08-04 09:05:00|2374.8|2368.8|2373.8|2367.8|2374.8|2368.8|2373.3|2367.3|33
1628068200000|2021-08-04 09:10:00|2373.5|2367.5|2375.3|2369.3|2375.8|2369.8|2373|2367|31
1628068500000|2021-08-04 09:15:00|2375.5|2369.5|2374.8|2368.8|2375.8|2369.8|2373|2367|31
1628068800000|2021-08-04 09:20:00|2374.5|2368.5|2374.3|2368.3|2374.5|2368.5|2373|2367|20
1628069100000|2021-08-04 09:25:00|2374|2368|2375.5|2369.5|2375.5|2369.5|2373.8|2367.8|31
1628069400000|2021-08-04 09:30:00|2375|2369|2376.8|2370.8|2378|2372|2375|2369|29
1628069700000|2021-08-04 09:35:00|2377|2371|2378.8|2372.8|2380.9|2374.9|2376.8|2370.8|28
1628070000000|2021-08-04 09:40:00|2379.8|2373.8|2381|2375|2381|2375|2379.8|2373.8|6
1628070300000|2021-08-04 09:45:00|2380.8|2374.8|2386.3|2380.3|2386.3|2380.3|2380.5|2374.5|23
1628070600000|2021-08-04 09:50:00|2386.5|2380.5|2387.5|2381.5|2388.3|2382.3|2386|2380|20
1628070900000|2021-08-04 09:55:00|2388.8|2382.8|2385|2379|2390.3|2384.3|2384.8|2378.8|17
1628071200000|2021-08-04 10:00:00|2385.5|2379.5|2387|2381|2387.3|2381.3|2385.5|2379.5|19
1628071500000|2021-08-04 10:05:00|2386.8|2380.8|2387.3|2381.3|2387.3|2381.3|2386.5|2380.5|4
1628071800000|2021-08-04 10:10:00|2388.3|2382.3|2389.3|2383.3|2390.3|2384.3|2388.3|2382.3|16
1628072100000|2021-08-04 10:15:00|2389.5|2383.5|2389.3|2383.3|2389.5|2383.5|2389.3|2383.3|2
1628072400000|2021-08-04 10:20:00|2389|2383|2387.5|2381.5|2389.3|2383.3|2387|2381|9
1628072700000|2021-08-04 10:25:00|2387.8|2381.8|2386.5|2380.5|2388.3|2382.3|2386.5|2380.5|10
1628073000000|2021-08-04 10:30:00|2386.8|2380.8|2386.5|2380.5|2386.8|2380.8|2386.5|2380.5|2
1628073300000|2021-08-04 10:35:00|2386.8|2380.8|2386.3|2380.3|2386.8|2380.8|2386.3|2380.3|3
1628073600000|2021-08-04 10:40:00|2386.5|2380.5|2386|2380|2387|2381|2385.5|2379.5|12
1628073900000|2021-08-04 10:45:00|2386.3|2380.3|2387.5|2381.5|2387.5|2381.5|2384.5|2378.5|14
1628074200000|2021-08-04 10:50:00|2387.3|2381.3|2386|2380|2387.3|2381.3|2386|2380|6
1628074500000|2021-08-04 10:55:00|2385.8|2379.8|2386.5|2380.5|2386.8|2380.8|2385.8|2379.8|10
1628074800000|2021-08-04 11:00:00|2386.3|2380.3|2386.3|2380.3|2386.5|2380.5|2386|2380|5
1628075100000|2021-08-04 11:05:00|2386.5|2380.5|2386.8|2380.8|2386.8|2380.8|2386.5|2380.5|4
1628075400000|2021-08-04 11:10:00|2387|2381|2386.5|2380.5|2387.3|2381.3|2386.5|2380.5|5
1628075700000|2021-08-04 11:15:00|2386.8|2380.8|2387|2381|2387.3|2381.3|2386.5|2380.5|10
1628076000000|2021-08-04 11:20:00|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|1
1628076300000|2021-08-04 11:25:00|2387|2381|2387|2381|2387.5|2381.5|2386.8|2380.8|7
1628076600000|2021-08-04 11:30:00|2386.8|2380.8|2385|2379|2386.8|2380.8|2384.3|2378.3|21
1628076900000|2021-08-04 11:35:00|2385.3|2379.3|2386.5|2380.5|2387|2381|2385.3|2379.3|20
1628077200000|2021-08-04 11:40:00|2386.8|2380.8|2386.8|2380.8|2387.3|2381.3|2386|2380|16
1628077500000|2021-08-04 11:45:00|2387|2381|2395.3|2389.3|2397.5|2391.5|2386.8|2380.8|111
1628077800000|2021-08-04 11:50:00|2395.5|2389.5|2392.3|2386.3|2398.5|2392.5|2391.8|2385.8|28
1628078100000|2021-08-04 11:55:00|2392|2386|2394.8|2388.8|2395|2389|2391|2385|21
1628078400000|2021-08-04 12:00:00|2395|2389|2397.8|2391.8|2397.8|2391.8|2394.8|2388.8|30
1628078700000|2021-08-04 12:05:00|2397.5|2391.5|2395|2389|2397.5|2391.5|2393.8|2387.8|20
1628079000000|2021-08-04 12:10:00|2395.3|2389.3|2398|2392|2398.3|2392.3|2394.5|2388.5|39
1628079300000|2021-08-04 12:15:00|2397.8|2391.8|2392.3|2386.3|2397.8|2391.8|2389.8|2383.8|77
1628079600000|2021-08-04 12:20:00|2392|2386|2391.3|2385.3|2394.3|2388.3|2389.3|2383.3|99
1628079900000|2021-08-04 12:25:00|2391.5|2385.5|2392|2386|2394.8|2388.8|2391.3|2385.3|43
1628080200000|2021-08-04 12:30:00|2392.3|2386.3|2394.8|2388.8|2394.8|2388.8|2391|2385|45
1628080500000|2021-08-04 12:35:00|2395|2389|2392.8|2386.8|2395|2389|2391.8|2385.8|26
1628080800000|2021-08-04 12:40:00|2392.5|2386.5|2390.5|2384.5|2392.8|2386.8|2389.8|2383.8|27
1628081100000|2021-08-04 12:45:00|2390.8|2384.8|2389|2383|2391.5|2385.5|2388.3|2382.3|31
1628081400000|2021-08-04 12:50:00|2389.3|2383.3|2386.5|2380.5|2389.8|2383.8|2386.5|2380.5|51
1628081700000|2021-08-04 12:55:00|2387|2381|2388.5|2382.5|2389.3|2383.3|2385.5|2379.5|34
1628082000000|2021-08-04 13:00:00|2388.3|2382.3|2385.3|2379.3|2389.3|2383.3|2385.3|2379.3|90
1628082300000|2021-08-04 13:05:00|2385|2379|2383|2377|2385|2379|2381|2375|99
1628082600000|2021-08-04 13:10:00|2382.5|2376.5|2380.8|2374.8|2383|2377|2379.3|2373.3|77
1628082900000|2021-08-04 13:15:00|2381|2375|2381.3|2375.3|2381.3|2375.3|2378.3|2372.3|54
1628083200000|2021-08-04 13:20:00|2380.8|2374.8|2381.8|2375.8|2383|2377|2379.5|2373.5|34
1628083500000|2021-08-04 13:25:00|2381.5|2375.5|2382.8|2376.8|2383.3|2377.3|2380.5|2374.5|30
1628083800000|2021-08-04 13:30:00|2382.5|2376.5|2383|2377|2383.5|2377.5|2381.8|2375.8|35
1628084100000|2021-08-04 13:35:00|2383.3|2377.3|2380.3|2374.3|2383.3|2377.3|2379|2373|16
1628084400000|2021-08-04 13:40:00|2380.5|2374.5|2383|2377|2383.8|2377.8|2380.5|2374.5|34
1628084700000|2021-08-04 13:45:00|2382.5|2376.5|2386|2380|2386.3|2380.3|2382.3|2376.3|30
1628085000000|2021-08-04 13:50:00|2385.8|2379.8|2387.5|2381.5|2389.3|2383.3|2385.8|2379.8|35
1628085300000|2021-08-04 13:55:00|2387.3|2381.3|2386.8|2380.8|2388.8|2382.8|2386|2380|30
1628085600000|2021-08-04 14:00:00|2387|2381|2388.5|2382.5|2390|2384|2386.5|2380.5|44
1628085900000|2021-08-04 14:05:00|2388.3|2382.3|2384.5|2378.5|2389.3|2383.3|2384.3|2378.3|44
1628086200000|2021-08-04 14:10:00|2384.8|2378.8|2383|2377|2384.8|2378.8|2382.3|2376.3|27
1628086500000|2021-08-04 14:15:00|2382.8|2376.8|2379.3|2373.3|2382.8|2376.8|2378.8|2372.8|38
1628086800000|2021-08-04 14:20:00|2379|2373|2377.8|2371.8|2379.5|2373.5|2376.3|2370.3|40
1628087100000|2021-08-04 14:25:00|2378|2372|2379.5|2373.5|2380.3|2374.3|2377.5|2371.5|69
1628087400000|2021-08-04 14:30:00|2379|2373|2375.5|2369.5|2379.3|2373.3|2373.8|2367.8|98
1628087700000|2021-08-04 14:35:00|2375.3|2369.3|2378|2372|2378.5|2372.5|2374.8|2368.8|30
1628088000000|2021-08-04 14:40:00|2377.8|2371.8|2377.5|2371.5|2378.8|2372.8|2377.5|2371.5|17
1628088300000|2021-08-04 14:45:00|2378|2372|2377.3|2371.3|2378|2372|2376.3|2370.3|20
1628088600000|2021-08-04 14:50:00|2377|2371|2379.5|2373.5|2380|2374|2376.5|2370.5|59
1628088900000|2021-08-04 14:55:00|2379.3|2373.3|2378.3|2372.3|2380|2374|2377.8|2371.8|33
1628089200000|2021-08-04 15:00:00|2378.5|2372.5|2379.5|2373.5|2379.5|2373.5|2378|2372|21
1628089500000|2021-08-04 15:05:00|2379.3|2373.3|2380|2374|2380.8|2374.8|2378.3|2372.3|30
1628089800000|2021-08-04 15:10:00|2380.3|2374.3|2382.5|2376.5|2383.8|2377.8|2380|2374|38
1628090100000|2021-08-04 15:15:00|2382.8|2376.8|2380|2374|2386.5|2380.5|2379|2373|105
1628090400000|2021-08-04 15:20:00|2379.8|2373.8|2378.3|2372.3|2379.8|2373.8|2377|2371|17
1628090700000|2021-08-04 15:25:00|2378.5|2372.5|2377.5|2371.5|2378.8|2372.8|2377|2371|8
1628091000000|2021-08-04 15:30:00|2377.8|2371.8|2377.5|2371.5|2378.5|2372.5|2377.3|2371.3|15
1628091300000|2021-08-04 15:35:00|2377.3|2371.3|2381|2375|2381|2375|2377.3|2371.3|9
1628091600000|2021-08-04 15:40:00|2380.8|2374.8|2381.3|2375.3|2383|2377|2380.5|2374.5|14
1628091900000|2021-08-04 15:45:00|2381.5|2375.5|2379.8|2373.8|2381.5|2375.5|2379.8|2373.8|5
1628092200000|2021-08-04 15:50:00|2380|2374|2379.8|2373.8|2380.3|2374.3|2378.8|2372.8|9
1628092500000|2021-08-04 15:55:00|2379.5|2373.5|2378.8|2372.8|2379.5|2373.5|2378.8|2372.8|4
1628092800000|2021-08-04 16:00:00|2379|2373|2380|2374|2380|2374|2379|2373|4
1628093100000|2021-08-04 16:05:00|2380.3|2374.3|2380.5|2374.5|2380.8|2374.8|2380.3|2374.3|3
1628093700000|2021-08-04 16:15:00|2380.8|2374.8|2381|2375|2381.8|2375.8|2380.8|2374.8|8
1628094300000|2021-08-04 16:25:00|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|1
1628094600000|2021-08-04 16:30:00|2380.5|2374.5|2380.8|2374.8|2380.8|2374.8|2380.5|2374.5|2
1628095200000|2021-08-04 16:40:00|2380.5|2374.5|2380.3|2374.3|2380.5|2374.5|2380|2374|4
1628095800000|2021-08-04 16:50:00|2380|2374|2378.8|2372.8|2380|2374|2378.8|2372.8|3
1628096100000|2021-08-04 16:55:00|2378.9|2372.9|2380.4|2374.4|2380.4|2374.4|2377.9|2371.9|10
1628121600000|2021-08-05 00:00:00|2378|2372|2377.8|2371.8|2378|2372|2377.3|2371.3|6
1628121900000|2021-08-05 00:05:00|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|1
1628124000000|2021-08-05 00:40:00|2377.8|2371.8|2382.3|2376.3|2382.8|2376.8|2377.8|2371.8|9
1628124900000|2021-08-05 00:55:00|2381.8|2375.8|2382|2376|2382|2376|2381.3|2375.3|3
1628125200000|2021-08-05 01:00:00|2382.3|2376.3|2379.8|2373.8|2382.3|2376.3|2379.3|2373.3|47
1628125500000|2021-08-05 01:05:00|2380|2374|2376.8|2370.8|2380.5|2374.5|2376.8|2370.8|39
1628126100000|2021-08-05 01:15:00|2376.5|2370.5|2376.8|2370.8|2376.8|2370.8|2376.5|2370.5|2
1628127600000|2021-08-05 01:40:00|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1628127900000|2021-08-05 01:45:00|2375.8|2369.8|2375|2369|2376.5|2370.5|2374.5|2368.5|14
1628128200000|2021-08-05 01:50:00|2375.3|2369.3|2375|2369|2375.3|2369.3|2375|2369|2
1628128500000|2021-08-05 01:55:00|2375.3|2369.3|2375.5|2369.5|2376.5|2370.5|2375.3|2369.3|8
1628128800000|2021-08-05 02:00:00|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1628129100000|2021-08-05 02:05:00|2375.5|2369.5|2376|2370|2376|2370|2375.5|2369.5|3
1628129400000|2021-08-05 02:10:00|2375.8|2369.8|2376|2370|2376|2370|2375.8|2369.8|2
1628130300000|2021-08-05 02:25:00|2377|2371|2377.8|2371.8|2377.8|2371.8|2377|2371|2
1628130600000|2021-08-05 02:30:00|2378|2372|2378|2372|2378|2372|2377.5|2371.5|7
1628131200000|2021-08-05 02:40:00|2377.5|2371.5|2377.3|2371.3|2377.5|2371.5|2377.3|2371.3|2
1628131500000|2021-08-05 02:45:00|2376|2370|2375.3|2369.3|2376|2370|2375.3|2369.3|4
1628133000000|2021-08-05 03:10:00|2375|2369|2375|2369|2375|2369|2375|2369|1
1628133300000|2021-08-05 03:15:00|2374.5|2368.5|2372.5|2366.5|2374.8|2368.8|2372|2366|29
1628133600000|2021-08-05 03:20:00|2372.3|2366.3|2373.8|2367.8|2375.3|2369.3|2372.3|2366.3|29
1628133900000|2021-08-05 03:25:00|2374.3|2368.3|2372.8|2366.8|2374.3|2368.3|2372.3|2366.3|15
1628134200000|2021-08-05 03:30:00|2373|2367|2372.8|2366.8|2373|2367|2372.8|2366.8|2
1628138700000|2021-08-05 04:45:00|2373.5|2367.5|2374.5|2368.5|2374.5|2368.5|2373.5|2367.5|5
1628139000000|2021-08-05 04:50:00|2374.8|2368.8|2375|2369|2375|2369|2374.8|2368.8|2
1628139300000|2021-08-05 04:55:00|2374.5|2368.5|2375|2369|2375|2369|2374.5|2368.5|7
1628139600000|2021-08-05 05:00:00|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1628140500000|2021-08-05 05:15:00|2374.5|2368.5|2374.8|2368.8|2374.8|2368.8|2374.5|2368.5|2
1628141100000|2021-08-05 05:25:00|2375|2369|2375|2369|2375|2369|2375|2369|1
1628141400000|2021-08-05 05:30:00|2374.8|2368.8|2372.3|2366.3|2374.8|2368.8|2372.3|2366.3|38
1628141700000|2021-08-05 05:35:00|2372.5|2366.5|2372|2366|2372.8|2366.8|2372|2366|10
1628142000000|2021-08-05 05:40:00|2372.3|2366.3|2370.8|2364.8|2372.8|2366.8|2370.5|2364.5|39
1628142300000|2021-08-05 05:45:00|2371|2365|2370.8|2364.8|2371.3|2365.3|2370.8|2364.8|4
1628142600000|2021-08-05 05:50:00|2371|2365|2370.8|2364.8|2371|2365|2370.8|2364.8|2
1628142900000|2021-08-05 05:55:00|2370.5|2364.5|2369.5|2363.5|2370.8|2364.8|2369.5|2363.5|6
1628143200000|2021-08-05 06:00:00|2369.8|2363.8|2370.8|2364.8|2371.3|2365.3|2369.8|2363.8|6
1628143500000|2021-08-05 06:05:00|2370.5|2364.5|2370.8|2364.8|2371.8|2365.8|2370.3|2364.3|20
1628143800000|2021-08-05 06:10:00|2371|2365|2371|2365|2372|2366|2370.3|2364.3|53
1628144100000|2021-08-05 06:15:00|2371.3|2365.3|2371.5|2365.5|2371.8|2365.8|2370.5|2364.5|40
1628144400000|2021-08-05 06:20:00|2371.8|2365.8|2371.3|2365.3|2371.8|2365.8|2371|2365|23
1628144700000|2021-08-05 06:25:00|2371.5|2365.5|2372.5|2366.5|2372.5|2366.5|2370.8|2364.8|18
1628145000000|2021-08-05 06:30:00|2372.8|2366.8|2371.8|2365.8|2374.5|2368.5|2371.5|2365.5|21
1628145300000|2021-08-05 06:35:00|2371.5|2365.5|2371|2365|2372.3|2366.3|2371|2365|9
1628145600000|2021-08-05 06:40:00|2370.8|2364.8|2371.5|2365.5|2372.5|2366.5|2370.8|2364.8|36
1628145900000|2021-08-05 06:45:00|2372|2366|2370.8|2364.8|2372|2366|2370.8|2364.8|36
1628146200000|2021-08-05 06:50:00|2372|2366|2370.5|2364.5|2372|2366|2370.5|2364.5|36
1628146500000|2021-08-05 06:55:00|2371|2365|2371.5|2365.5|2371.8|2365.8|2371|2365|14
1628146800000|2021-08-05 07:00:00|2371.8|2365.8|2374.5|2368.5|2376.3|2370.3|2371.8|2365.8|27
1628147100000|2021-08-05 07:05:00|2374.8|2368.8|2375.5|2369.5|2375.5|2369.5|2374.5|2368.5|14
1628147400000|2021-08-05 07:10:00|2375.8|2369.8|2377.5|2371.5|2377.5|2371.5|2375.8|2369.8|14
1628147700000|2021-08-05 07:15:00|2377.3|2371.3|2375.3|2369.3|2377.3|2371.3|2374.3|2368.3|16
1628148000000|2021-08-05 07:20:00|2375.5|2369.5|2377|2371|2377.5|2371.5|2374.8|2368.8|21
1628148300000|2021-08-05 07:25:00|2377.3|2371.3|2378.8|2372.8|2378.8|2372.8|2377.3|2371.3|7
1628148600000|2021-08-05 07:30:00|2380|2374|2379.5|2373.5|2380|2374|2378.5|2372.5|11
1628148900000|2021-08-05 07:35:00|2379.8|2373.8|2382.5|2376.5|2382.5|2376.5|2379.8|2373.8|20
1628149200000|2021-08-05 07:40:00|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2380.3|2374.3|14
1628149500000|2021-08-05 07:45:00|2382|2376|2382.5|2376.5|2382.5|2376.5|2380.8|2374.8|15
1628149800000|2021-08-05 07:50:00|2382.3|2376.3|2381.8|2375.8|2382.8|2376.8|2381.8|2375.8|13
1628150100000|2021-08-05 07:55:00|2382|2376|2382.3|2376.3|2382.5|2376.5|2382|2376|4
1628150400000|2021-08-05 08:00:00|2382.5|2376.5|2386.8|2380.8|2387|2381|2382.3|2376.3|17
1628150700000|2021-08-05 08:05:00|2386.5|2380.5|2386.8|2380.8|2386.8|2380.8|2385.3|2379.3|12
1628151000000|2021-08-05 08:10:00|2386.5|2380.5|2386|2380|2386.8|2380.8|2385.5|2379.5|15
1628151300000|2021-08-05 08:15:00|2386.3|2380.3|2382.8|2376.8|2387.3|2381.3|2382.8|2376.8|22
1628151600000|2021-08-05 08:20:00|2382.5|2376.5|2385.3|2379.3|2385.3|2379.3|2381.8|2375.8|25
1628151900000|2021-08-05 08:25:00|2385.5|2379.5|2384.8|2378.8|2385.5|2379.5|2384.5|2378.5|12
1628152200000|2021-08-05 08:30:00|2384.5|2378.5|2384.8|2378.8|2385|2379|2382.3|2376.3|16
1628152500000|2021-08-05 08:35:00|2385|2379|2385|2379|2385.5|2379.5|2384.5|2378.5|6
1628152800000|2021-08-05 08:40:00|2385.3|2379.3|2387|2381|2387|2381|2385.3|2379.3|8
1628153100000|2021-08-05 08:45:00|2387.3|2381.3|2387.3|2381.3|2387.5|2381.5|2387|2381|6
1628153400000|2021-08-05 08:50:00|2387.5|2381.5|2387.3|2381.3|2387.5|2381.5|2387|2381|11
1628153700000|2021-08-05 08:55:00|2387.5|2381.5|2387.3|2381.3|2387.5|2381.5|2387.3|2381.3|10
1628154000000|2021-08-05 09:00:00|2387.5|2381.5|2387|2381|2387.5|2381.5|2386.3|2380.3|7
1628154300000|2021-08-05 09:05:00|2387.3|2381.3|2386.3|2380.3|2387.3|2381.3|2386|2380|7
1628154600000|2021-08-05 09:10:00|2386.5|2380.5|2386.8|2380.8|2387|2381|2386.5|2380.5|4
1628154900000|2021-08-05 09:15:00|2387.3|2381.3|2386.5|2380.5|2387.3|2381.3|2386.5|2380.5|5
1628155200000|2021-08-05 09:20:00|2386.8|2380.8|2388.8|2382.8|2388.8|2382.8|2386.8|2380.8|17
1628155500000|2021-08-05 09:25:00|2389|2383|2389|2383|2389.5|2383.5|2388.5|2382.5|9
1628155800000|2021-08-05 09:30:00|2389.3|2383.3|2389.3|2383.3|2389.5|2383.5|2389.3|2383.3|7
1628156100000|2021-08-05 09:35:00|2389.5|2383.5|2390.3|2384.3|2390.5|2384.5|2389.5|2383.5|9
1628156400000|2021-08-05 09:40:00|2390.5|2384.5|2392|2386|2392|2386|2390.5|2384.5|16
1628156700000|2021-08-05 09:45:00|2392.3|2386.3|2389.8|2383.8|2392.3|2386.3|2389.8|2383.8|4
1628157000000|2021-08-05 09:50:00|2389.5|2383.5|2389.5|2383.5|2390.5|2384.5|2389.5|2383.5|8
1628157300000|2021-08-05 09:55:00|2389.8|2383.8|2390.3|2384.3|2390.3|2384.3|2389.3|2383.3|12
1628157600000|2021-08-05 10:00:00|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1628157900000|2021-08-05 10:05:00|2391|2385|2391.3|2385.3|2391.5|2385.5|2391|2385|6
1628158200000|2021-08-05 10:10:00|2391|2385|2391.3|2385.3|2392|2386|2390.8|2384.8|9
1628158500000|2021-08-05 10:15:00|2391|2385|2391|2385|2391.3|2385.3|2391|2385|3
1628158800000|2021-08-05 10:20:00|2390.8|2384.8|2390.3|2384.3|2391.3|2385.3|2388.5|2382.5|22
1628159100000|2021-08-05 10:25:00|2390.5|2384.5|2391|2385|2391|2385|2389.8|2383.8|17
1628159400000|2021-08-05 10:30:00|2390.8|2384.8|2390|2384|2390.8|2384.8|2389.8|2383.8|12
1628159700000|2021-08-05 10:35:00|2390.3|2384.3|2389|2383|2390.3|2384.3|2389|2383|5
1628160000000|2021-08-05 10:40:00|2389.3|2383.3|2389.3|2383.3|2390|2384|2389|2383|7
1628160300000|2021-08-05 10:45:00|2389.5|2383.5|2383.3|2377.3|2389.5|2383.5|2383.3|2377.3|21
1628160600000|2021-08-05 10:50:00|2383.5|2377.5|2388|2382|2388.5|2382.5|2383.3|2377.3|30
1628160900000|2021-08-05 10:55:00|2387.8|2381.8|2379|2373|2387.8|2381.8|2378.8|2372.8|33
1628161200000|2021-08-05 11:00:00|2379.3|2373.3|2381.3|2375.3|2381.8|2375.8|2379.3|2373.3|7
1628161500000|2021-08-05 11:05:00|2381|2375|2382.5|2376.5|2382.5|2376.5|2380.5|2374.5|12
1628161800000|2021-08-05 11:10:00|2382.3|2376.3|2382|2376|2383.3|2377.3|2381.8|2375.8|8
1628162100000|2021-08-05 11:15:00|2382.5|2376.5|2384|2378|2384|2378|2381|2375|18
1628162400000|2021-08-05 11:20:00|2384.3|2378.3|2386.3|2380.3|2386.5|2380.5|2384.3|2378.3|17
1628162700000|2021-08-05 11:25:00|2386.5|2380.5|2386|2380|2387|2381|2386|2380|8
1628163000000|2021-08-05 11:30:00|2386.3|2380.3|2387|2381|2387|2381|2386.3|2380.3|4
1628163300000|2021-08-05 11:35:00|2387.3|2381.3|2389.5|2383.5|2390.5|2384.5|2387.3|2381.3|20
1628163600000|2021-08-05 11:40:00|2389.8|2383.8|2389.8|2383.8|2392|2386|2389.5|2383.5|21
1628163900000|2021-08-05 11:45:00|2389.5|2383.5|2389.3|2383.3|2390|2384|2388|2382|39
1628164200000|2021-08-05 11:50:00|2389.5|2383.5|2385.5|2379.5|2389.8|2383.8|2385.5|2379.5|33
1628164500000|2021-08-05 11:55:00|2385.8|2379.8|2386.5|2380.5|2386.5|2380.5|2385.8|2379.8|4
1628164800000|2021-08-05 12:00:00|2386.3|2380.3|2385|2379|2386.5|2380.5|2384|2378|18
1628165100000|2021-08-05 12:05:00|2385.3|2379.3|2385.3|2379.3|2386|2380|2385|2379|13
1628165400000|2021-08-05 12:10:00|2385.5|2379.5|2383.3|2377.3|2386.3|2380.3|2383.3|2377.3|16
1628165700000|2021-08-05 12:15:00|2383.5|2377.5|2384|2378|2384|2378|2383.5|2377.5|3
1628166000000|2021-08-05 12:20:00|2384.5|2378.5|2384.8|2378.8|2386|2380|2383.8|2377.8|24
1628166300000|2021-08-05 12:25:00|2385|2379|2385|2379|2386.5|2380.5|2384.5|2378.5|20
1628166600000|2021-08-05 12:30:00|2385.3|2379.3|2386.5|2380.5|2386.5|2380.5|2385|2379|13
1628166900000|2021-08-05 12:35:00|2386.8|2380.8|2387.8|2381.8|2389|2383|2386.5|2380.5|17
1628167200000|2021-08-05 12:40:00|2387.5|2381.5|2387|2381|2387.5|2381.5|2387|2381|3
1628167500000|2021-08-05 12:45:00|2387.3|2381.3|2387.5|2381.5|2388.3|2382.3|2387.3|2381.3|10
1628167800000|2021-08-05 12:50:00|2387.8|2381.8|2386.3|2380.3|2388|2382|2386.3|2380.3|26
1628168100000|2021-08-05 12:55:00|2386.5|2380.5|2385.8|2379.8|2388.8|2382.8|2385.8|2379.8|20
1628168400000|2021-08-05 13:00:00|2385.5|2379.5|2383.3|2377.3|2387.5|2381.5|2382.8|2376.8|86
1628168700000|2021-08-05 13:05:00|2383|2377|2384.3|2378.3|2385|2379|2382|2376|47
1628169000000|2021-08-05 13:10:00|2384.5|2378.5|2383|2377|2385.8|2379.8|2382|2376|60
1628169300000|2021-08-05 13:15:00|2382.8|2376.8|2381.8|2375.8|2383.8|2377.8|2381.5|2375.5|63
1628169600000|2021-08-05 13:20:00|2382|2376|2381.5|2375.5|2384|2378|2381.3|2375.3|47
1628169900000|2021-08-05 13:25:00|2382|2376|2382|2376|2382.8|2376.8|2381|2375|19
1628170200000|2021-08-05 13:30:00|2381.8|2375.8|2386|2380|2386.5|2380.5|2381.5|2375.5|30
1628170500000|2021-08-05 13:35:00|2385.8|2379.8|2387|2381|2387|2381|2385|2379|31
1628170800000|2021-08-05 13:40:00|2386.8|2380.8|2380.8|2374.8|2386.8|2380.8|2380.8|2374.8|31
1628171100000|2021-08-05 13:45:00|2380.5|2374.5|2380.3|2374.3|2382|2376|2380.3|2374.3|37
1628171400000|2021-08-05 13:50:00|2380.5|2374.5|2382|2376|2382|2376|2380.5|2374.5|22
1628171700000|2021-08-05 13:55:00|2382.3|2376.3|2382.3|2376.3|2382.5|2376.5|2381.3|2375.3|39
1628172000000|2021-08-05 14:00:00|2382|2376|2380|2374|2382|2376|2380|2374|34
1628172300000|2021-08-05 14:05:00|2380.3|2374.3|2381.5|2375.5|2381.5|2375.5|2379.8|2373.8|32
1628172600000|2021-08-05 14:10:00|2381.3|2375.3|2380.3|2374.3|2382.3|2376.3|2379.8|2373.8|39
1628172900000|2021-08-05 14:15:00|2380|2374|2378.3|2372.3|2380.8|2374.8|2377.8|2371.8|21
1628173200000|2021-08-05 14:20:00|2378.5|2372.5|2377|2371|2378.8|2372.8|2376.8|2370.8|37
1628173500000|2021-08-05 14:25:00|2376.8|2370.8|2378|2372|2379.3|2373.3|2374.8|2368.8|39
1628173800000|2021-08-05 14:30:00|2378.3|2372.3|2378.8|2372.8|2379|2373|2377.8|2371.8|20
1628174100000|2021-08-05 14:35:00|2378.5|2372.5|2373.5|2367.5|2378.8|2372.8|2373|2367|27
1628174400000|2021-08-05 14:40:00|2373.8|2367.8|2372.8|2366.8|2374|2368|2372|2366|31
1628174700000|2021-08-05 14:45:00|2372.5|2366.5|2373.5|2367.5|2374.5|2368.5|2372|2366|23
1628175000000|2021-08-05 14:50:00|2373.3|2367.3|2375.5|2369.5|2375.8|2369.8|2373.3|2367.3|25
1628175300000|2021-08-05 14:55:00|2375.8|2369.8|2374|2368|2377|2371|2373.5|2367.5|29
1628175600000|2021-08-05 15:00:00|2373.8|2367.8|2372|2366|2374.5|2368.5|2370|2364|46
1628175900000|2021-08-05 15:05:00|2371.8|2365.8|2376.8|2370.8|2378.8|2372.8|2371.3|2365.3|46
1628176200000|2021-08-05 15:10:00|2377|2371|2368.5|2362.5|2377.5|2371.5|2368.3|2362.3|83
1628176500000|2021-08-05 15:15:00|2368.3|2362.3|2365|2359|2368.3|2362.3|2361.8|2355.8|139
1628176800000|2021-08-05 15:20:00|2364.5|2358.5|2366.5|2360.5|2367.8|2361.8|2363|2357|31
1628177100000|2021-08-05 15:25:00|2366.3|2360.3|2366.3|2360.3|2366.8|2360.8|2365.5|2359.5|15
1628177400000|2021-08-05 15:30:00|2366.5|2360.5|2367|2361|2367.3|2361.3|2366.5|2360.5|5
1628177700000|2021-08-05 15:35:00|2367.3|2361.3|2364.8|2358.8|2367.8|2361.8|2364.5|2358.5|30
1628178000000|2021-08-05 15:40:00|2364.5|2358.5|2361.3|2355.3|2364.5|2358.5|2360.8|2354.8|27
1628178300000|2021-08-05 15:45:00|2361.5|2355.5|2361.5|2355.5|2362.5|2356.5|2360.8|2354.8|26
1628178600000|2021-08-05 15:50:00|2361.3|2355.3|2360.5|2354.5|2362.5|2356.5|2360.5|2354.5|26
1628178900000|2021-08-05 15:55:00|2360.8|2354.8|2358.5|2352.5|2361.5|2355.5|2358.3|2352.3|13
1628179200000|2021-08-05 16:00:00|2359|2353|2359.3|2353.3|2359.5|2353.5|2358.5|2352.5|8
1628179800000|2021-08-05 16:10:00|2359.5|2353.5|2359.3|2353.3|2359.5|2353.5|2359.3|2353.3|4
1628180100000|2021-08-05 16:15:00|2359.8|2353.8|2359.3|2353.3|2359.8|2353.8|2359|2353|10
1628180400000|2021-08-05 16:20:00|2359.5|2353.5|2360|2354|2360.8|2354.8|2359.3|2353.3|21
1628180700000|2021-08-05 16:25:00|2359.8|2353.8|2359.8|2353.8|2360.5|2354.5|2359.5|2353.5|11
1628181000000|2021-08-05 16:30:00|2359.5|2353.5|2358.5|2352.5|2359.5|2353.5|2357.3|2351.3|13
1628181300000|2021-08-05 16:35:00|2358.3|2352.3|2357|2351|2358.3|2352.3|2356.5|2350.5|13
1628181600000|2021-08-05 16:40:00|2356.8|2350.8|2354.8|2348.8|2356.8|2350.8|2354.3|2348.3|23
1628181900000|2021-08-05 16:45:00|2354.5|2348.5|2353.5|2347.5|2354.5|2348.5|2353|2347|33
1628182200000|2021-08-05 16:50:00|2353.3|2347.3|2353.3|2347.3|2353.5|2347.5|2352.3|2346.3|16
1628182500000|2021-08-05 16:55:00|2353.1|2347.1|2350.1|2344.1|2353.1|2347.1|2349.6|2343.6|36
1628208000000|2021-08-06 00:00:00|2345|2339|2344.8|2338.8|2345|2339|2344.3|2338.3|5
1628208300000|2021-08-06 00:05:00|2345|2339|2345|2339|2345.5|2339.5|2345|2339|5
1628208600000|2021-08-06 00:10:00|2344.8|2338.8|2345|2339|2345|2339|2344.8|2338.8|2
1628208900000|2021-08-06 00:15:00|2344.5|2338.5|2344.8|2338.8|2344.8|2338.8|2344.5|2338.5|2
1628210100000|2021-08-06 00:35:00|2345|2339|2344.8|2338.8|2345|2339|2344.8|2338.8|2
1628210400000|2021-08-06 00:40:00|2345|2339|2347.5|2341.5|2347.5|2341.5|2344.8|2338.8|4
1628210700000|2021-08-06 00:45:00|2347.8|2341.8|2350|2344|2350|2344|2347.8|2341.8|2
1628211000000|2021-08-06 00:50:00|2350.5|2344.5|2350.3|2344.3|2350.5|2344.5|2350|2344|4
1628211300000|2021-08-06 00:55:00|2350|2344|2350.3|2344.3|2350.3|2344.3|2350|2344|2
1628211600000|2021-08-06 01:00:00|2350.5|2344.5|2348|2342|2350.5|2344.5|2348|2342|10
1628211900000|2021-08-06 01:05:00|2348.3|2342.3|2351.8|2345.8|2352.3|2346.3|2348|2342|18
1628212200000|2021-08-06 01:10:00|2351|2345|2349.8|2343.8|2351|2345|2349.8|2343.8|4
1628212500000|2021-08-06 01:15:00|2350|2344|2348.5|2342.5|2350|2344|2347.8|2341.8|18
1628212800000|2021-08-06 01:20:00|2348.8|2342.8|2348.8|2342.8|2349.3|2343.3|2348.8|2342.8|7
1628213100000|2021-08-06 01:25:00|2348.5|2342.5|2349.3|2343.3|2349.3|2343.3|2348.5|2342.5|5
1628213400000|2021-08-06 01:30:00|2349|2343|2348.8|2342.8|2349.3|2343.3|2348.5|2342.5|10
1628213700000|2021-08-06 01:35:00|2348.5|2342.5|2349|2343|2349|2343|2348.5|2342.5|8
1628214000000|2021-08-06 01:40:00|2348.5|2342.5|2348.8|2342.8|2349.5|2343.5|2348.5|2342.5|9
1628214300000|2021-08-06 01:45:00|2349|2343|2348.8|2342.8|2349|2343|2348.8|2342.8|2
1628214600000|2021-08-06 01:50:00|2348.5|2342.5|2348.5|2342.5|2348.5|2342.5|2348.5|2342.5|1
1628214900000|2021-08-06 01:55:00|2349.3|2343.3|2349.5|2343.5|2349.5|2343.5|2349|2343|4
1628215200000|2021-08-06 02:00:00|2350|2344|2350|2344|2351.5|2345.5|2349.8|2343.8|10
1628215500000|2021-08-06 02:05:00|2350.3|2344.3|2350.5|2344.5|2350.5|2344.5|2350.3|2344.3|2
1628215800000|2021-08-06 02:10:00|2350.8|2344.8|2353.3|2347.3|2353.8|2347.8|2350.8|2344.8|13
1628216100000|2021-08-06 02:15:00|2353.5|2347.5|2353.8|2347.8|2353.8|2347.8|2353.5|2347.5|2
1628216400000|2021-08-06 02:20:00|2353.5|2347.5|2353.5|2347.5|2353.5|2347.5|2353.5|2347.5|1
1628216700000|2021-08-06 02:25:00|2353.8|2347.8|2353.8|2347.8|2354|2348|2353.8|2347.8|3
1628217000000|2021-08-06 02:30:00|2354|2348|2355.5|2349.5|2355.5|2349.5|2354|2348|17
1628217600000|2021-08-06 02:40:00|2355.8|2349.8|2360|2354|2360|2354|2355.8|2349.8|18
1628217900000|2021-08-06 02:45:00|2359.3|2353.3|2359|2353|2359.3|2353.3|2358.8|2352.8|10
1628218200000|2021-08-06 02:50:00|2359.3|2353.3|2359.8|2353.8|2359.8|2353.8|2359.3|2353.3|3
1628218500000|2021-08-06 02:55:00|2359|2353|2359.5|2353.5|2360|2354|2358.5|2352.5|21
1628218800000|2021-08-06 03:00:00|2359.8|2353.8|2359.5|2353.5|2360.5|2354.5|2359.5|2353.5|10
1628219100000|2021-08-06 03:05:00|2359.8|2353.8|2359.8|2353.8|2359.8|2353.8|2359.8|2353.8|1
1628219400000|2021-08-06 03:10:00|2360.5|2354.5|2361.3|2355.3|2362|2356|2360.5|2354.5|13
1628219700000|2021-08-06 03:15:00|2361|2355|2360|2354|2361|2355|2359|2353|10
1628220000000|2021-08-06 03:20:00|2359.8|2353.8|2360.8|2354.8|2360.8|2354.8|2358|2352|23
1628220300000|2021-08-06 03:25:00|2361.3|2355.3|2361.5|2355.5|2362.8|2356.8|2361.3|2355.3|10
1628220600000|2021-08-06 03:30:00|2361.8|2355.8|2362|2356|2362|2356|2361.5|2355.5|8
1628220900000|2021-08-06 03:35:00|2361.3|2355.3|2361.5|2355.5|2361.5|2355.5|2361.3|2355.3|2
1628221200000|2021-08-06 03:40:00|2361.3|2355.3|2361.8|2355.8|2361.8|2355.8|2361.3|2355.3|3
1628221500000|2021-08-06 03:45:00|2362|2356|2362.3|2356.3|2362.3|2356.3|2362|2356|2
1628221800000|2021-08-06 03:50:00|2362|2356|2361.8|2355.8|2362.5|2356.5|2361.8|2355.8|6
1628222100000|2021-08-06 03:55:00|2361.5|2355.5|2361.3|2355.3|2361.5|2355.5|2361.3|2355.3|2
1628222400000|2021-08-06 04:00:00|2361|2355|2361|2355|2361|2355|2361|2355|1
1628223300000|2021-08-06 04:15:00|2361.3|2355.3|2360.3|2354.3|2361.3|2355.3|2360.3|2354.3|5
1628223600000|2021-08-06 04:20:00|2360|2354|2359.5|2353.5|2360.3|2354.3|2359.5|2353.5|7
1628224500000|2021-08-06 04:35:00|2359|2353|2359.3|2353.3|2359.3|2353.3|2359|2353|4
1628225700000|2021-08-06 04:55:00|2359.5|2353.5|2359.8|2353.8|2359.8|2353.8|2359.5|2353.5|2
1628226000000|2021-08-06 05:00:00|2359.5|2353.5|2358|2352|2359.5|2353.5|2358|2352|5
1628226600000|2021-08-06 05:10:00|2358.5|2352.5|2358.5|2352.5|2358.5|2352.5|2358.5|2352.5|1
1628227200000|2021-08-06 05:20:00|2358|2352|2358.8|2352.8|2358.8|2352.8|2358|2352|2
1628227500000|2021-08-06 05:25:00|2358.5|2352.5|2357.3|2351.3|2358.5|2352.5|2357.3|2351.3|5
1628227800000|2021-08-06 05:30:00|2357.5|2351.5|2358.3|2352.3|2359.5|2353.5|2357.5|2351.5|10
1628228100000|2021-08-06 05:35:00|2358.5|2352.5|2359|2353|2359.5|2353.5|2358.5|2352.5|12
1628228400000|2021-08-06 05:40:00|2359.3|2353.3|2357.8|2351.8|2359.3|2353.3|2357.8|2351.8|6
1628228700000|2021-08-06 05:45:00|2357.5|2351.5|2358.5|2352.5|2359|2353|2356.8|2350.8|16
1628229000000|2021-08-06 05:50:00|2358|2352|2354.8|2348.8|2358|2352|2354.8|2348.8|9
1628229300000|2021-08-06 05:55:00|2354.5|2348.5|2355.8|2349.8|2356|2350|2354.3|2348.3|20
1628229600000|2021-08-06 06:00:00|2356|2350|2353.5|2347.5|2357|2351|2353.5|2347.5|48
1628229900000|2021-08-06 06:05:00|2353.3|2347.3|2352|2346|2354|2348|2350.3|2344.3|25
1628230200000|2021-08-06 06:10:00|2351.8|2345.8|2350.5|2344.5|2351.8|2345.8|2350.5|2344.5|9
1628230500000|2021-08-06 06:15:00|2350|2344|2350|2344|2350.3|2344.3|2349.8|2343.8|23
1628230800000|2021-08-06 06:20:00|2349.8|2343.8|2350.5|2344.5|2350.5|2344.5|2349.5|2343.5|5
1628231100000|2021-08-06 06:25:00|2351.5|2345.5|2351|2345|2351.8|2345.8|2350.8|2344.8|4
1628231400000|2021-08-06 06:30:00|2350.8|2344.8|2349|2343|2350.8|2344.8|2345.5|2339.5|28
1628231700000|2021-08-06 06:35:00|2348.8|2342.8|2347.5|2341.5|2348.8|2342.8|2346.3|2340.3|24
1628232000000|2021-08-06 06:40:00|2347.3|2341.3|2346.3|2340.3|2347.3|2341.3|2345.8|2339.8|15
1628232300000|2021-08-06 06:45:00|2346.5|2340.5|2348.5|2342.5|2349|2343|2346.3|2340.3|26
1628232600000|2021-08-06 06:50:00|2348.3|2342.3|2350.8|2344.8|2351.8|2345.8|2348.3|2342.3|14
1628232900000|2021-08-06 06:55:00|2351|2345|2349.8|2343.8|2351|2345|2349|2343|21
1628233200000|2021-08-06 07:00:00|2350|2344|2347|2341|2351.8|2345.8|2345.8|2339.8|52
1628233500000|2021-08-06 07:05:00|2346.8|2340.8|2346.3|2340.3|2348.3|2342.3|2346|2340|21
1628233800000|2021-08-06 07:10:00|2346|2340|2345.3|2339.3|2347|2341|2345|2339|16
1628234100000|2021-08-06 07:15:00|2345.5|2339.5|2345.5|2339.5|2347|2341|2345.5|2339.5|9
1628234400000|2021-08-06 07:20:00|2345.3|2339.3|2344.8|2338.8|2345.8|2339.8|2343.3|2337.3|16
1628234700000|2021-08-06 07:25:00|2344.5|2338.5|2346|2340|2346.8|2340.8|2343.3|2337.3|27
1628235000000|2021-08-06 07:30:00|2345.8|2339.8|2344.8|2338.8|2345.8|2339.8|2344.3|2338.3|13
1628235300000|2021-08-06 07:35:00|2345|2339|2344.5|2338.5|2346|2340|2344|2338|12
1628235600000|2021-08-06 07:40:00|2344.8|2338.8|2344.5|2338.5|2345|2339|2343.3|2337.3|10
1628235900000|2021-08-06 07:45:00|2344.8|2338.8|2347|2341|2348.3|2342.3|2344.5|2338.5|20
1628236200000|2021-08-06 07:50:00|2347.3|2341.3|2347.3|2341.3|2347.8|2341.8|2346.5|2340.5|18
1628236500000|2021-08-06 07:55:00|2347.5|2341.5|2345.8|2339.8|2347.5|2341.5|2345.8|2339.8|12
1628236800000|2021-08-06 08:00:00|2346.5|2340.5|2347.8|2341.8|2349|2343|2346.5|2340.5|17
1628237100000|2021-08-06 08:05:00|2348|2342|2349.5|2343.5|2349.5|2343.5|2347.3|2341.3|18
1628237400000|2021-08-06 08:10:00|2349.8|2343.8|2351.8|2345.8|2352.8|2346.8|2349.5|2343.5|33
1628237700000|2021-08-06 08:15:00|2351.5|2345.5|2347.8|2341.8|2351.5|2345.5|2346.5|2340.5|34
1628238000000|2021-08-06 08:20:00|2347.5|2341.5|2345.8|2339.8|2347.8|2341.8|2344.5|2338.5|29
1628238300000|2021-08-06 08:25:00|2345.5|2339.5|2347.5|2341.5|2347.5|2341.5|2345.3|2339.3|9
1628238600000|2021-08-06 08:30:00|2347.3|2341.3|2344.3|2338.3|2347.8|2341.8|2344.3|2338.3|38
1628238900000|2021-08-06 08:35:00|2344|2338|2343.3|2337.3|2345|2339|2343|2337|22
1628239200000|2021-08-06 08:40:00|2343.5|2337.5|2340|2334|2344.5|2338.5|2339|2333|29
1628239500000|2021-08-06 08:45:00|2339.8|2333.8|2339.5|2333.5|2340|2334|2339|2333|13
1628239800000|2021-08-06 08:50:00|2339.3|2333.3|2339.3|2333.3|2340|2334|2339.3|2333.3|14
1628240100000|2021-08-06 08:55:00|2339.8|2333.8|2338.8|2332.8|2340|2334|2338|2332|21
1628240400000|2021-08-06 09:00:00|2338.5|2332.5|2339.3|2333.3|2339.5|2333.5|2338|2332|19
1628240700000|2021-08-06 09:05:00|2338.8|2332.8|2338.8|2332.8|2339.8|2333.8|2338.8|2332.8|10
1628241000000|2021-08-06 09:10:00|2339.5|2333.5|2341|2335|2342.5|2336.5|2339.5|2333.5|37
1628241300000|2021-08-06 09:15:00|2341.5|2335.5|2340.5|2334.5|2341.8|2335.8|2339.8|2333.8|25
1628241600000|2021-08-06 09:20:00|2340|2334|2340.8|2334.8|2341|2335|2338.3|2332.3|25
1628241900000|2021-08-06 09:25:00|2340.5|2334.5|2341.5|2335.5|2341.8|2335.8|2340.3|2334.3|11
1628242200000|2021-08-06 09:30:00|2341.3|2335.3|2341.3|2335.3|2342.3|2336.3|2341.3|2335.3|20
1628242500000|2021-08-06 09:35:00|2341.8|2335.8|2343.3|2337.3|2343.3|2337.3|2341.5|2335.5|26
1628242800000|2021-08-06 09:40:00|2343|2337|2343.8|2337.8|2344.3|2338.3|2343|2337|21
1628243100000|2021-08-06 09:45:00|2343.3|2337.3|2344.3|2338.3|2344.3|2338.3|2343.3|2337.3|7
1628243400000|2021-08-06 09:50:00|2343.8|2337.8|2344.3|2338.3|2344.5|2338.5|2343.8|2337.8|10
1628243700000|2021-08-06 09:55:00|2343.8|2337.8|2343.3|2337.3|2344.5|2338.5|2343.3|2337.3|12
1628244000000|2021-08-06 10:00:00|2343|2337|2338.8|2332.8|2343|2337|2338.3|2332.3|30
1628244300000|2021-08-06 10:05:00|2338.5|2332.5|2338.8|2332.8|2340.8|2334.8|2338.5|2332.5|25
1628244600000|2021-08-06 10:10:00|2338.5|2332.5|2338.3|2332.3|2339|2333|2338|2332|16
1628244900000|2021-08-06 10:15:00|2338.8|2332.8|2339|2333|2340.3|2334.3|2338.8|2332.8|13
1628245200000|2021-08-06 10:20:00|2338.3|2332.3|2338.8|2332.8|2338.8|2332.8|2338.3|2332.3|2
1628245500000|2021-08-06 10:25:00|2339|2333|2333.5|2327.5|2339.8|2333.8|2332.3|2326.3|38
1628245800000|2021-08-06 10:30:00|2334|2328|2335.3|2329.3|2335.5|2329.5|2334|2328|13
1628246100000|2021-08-06 10:35:00|2335.5|2329.5|2334.3|2328.3|2335.5|2329.5|2334.3|2328.3|5
1628246400000|2021-08-06 10:40:00|2334.8|2328.8|2336.3|2330.3|2336.5|2330.5|2334.5|2328.5|13
1628246700000|2021-08-06 10:45:00|2336|2330|2336.3|2330.3|2336.3|2330.3|2336|2330|4
1628247000000|2021-08-06 10:50:00|2336.5|2330.5|2337|2331|2337|2331|2336.5|2330.5|3
1628247600000|2021-08-06 11:00:00|2337.3|2331.3|2336.3|2330.3|2338.5|2332.5|2336|2330|16
1628247900000|2021-08-06 11:05:00|2335.3|2329.3|2336.5|2330.5|2336.8|2330.8|2334.3|2328.3|13
1628248200000|2021-08-06 11:10:00|2336.3|2330.3|2336|2330|2336.5|2330.5|2334.5|2328.5|21
1628248500000|2021-08-06 11:15:00|2336.5|2330.5|2336|2330|2336.5|2330.5|2336|2330|5
1628248800000|2021-08-06 11:20:00|2335.8|2329.8|2334.8|2328.8|2336.5|2330.5|2334|2328|24
1628249100000|2021-08-06 11:25:00|2334.5|2328.5|2335.3|2329.3|2335.8|2329.8|2333.8|2327.8|25
1628249400000|2021-08-06 11:30:00|2335.5|2329.5|2334.3|2328.3|2336.3|2330.3|2333.5|2327.5|37
1628249700000|2021-08-06 11:35:00|2334|2328|2333|2327|2334|2328|2332.3|2326.3|10
1628250000000|2021-08-06 11:40:00|2332.8|2326.8|2333|2327|2333.5|2327.5|2332.5|2326.5|12
1628250300000|2021-08-06 11:45:00|2332.8|2326.8|2336|2330|2336.5|2330.5|2332.3|2326.3|58
1628250600000|2021-08-06 11:50:00|2336.3|2330.3|2337.8|2331.8|2339.3|2333.3|2336|2330|29
1628250900000|2021-08-06 11:55:00|2337.5|2331.5|2340|2334|2341.5|2335.5|2337|2331|73
1628251200000|2021-08-06 12:00:00|2340.3|2334.3|2337|2331|2340.3|2334.3|2336.5|2330.5|57
1628251500000|2021-08-06 12:05:00|2337.3|2331.3|2334.3|2328.3|2337.3|2331.3|2333.8|2327.8|24
1628251800000|2021-08-06 12:10:00|2334.5|2328.5|2333.3|2327.3|2334.8|2328.8|2333.3|2327.3|52
1628252100000|2021-08-06 12:15:00|2333.5|2327.5|2333.5|2327.5|2334.3|2328.3|2332.8|2326.8|49
1628252400000|2021-08-06 12:20:00|2333.3|2327.3|2333|2327|2334|2328|2332.8|2326.8|41
1628252700000|2021-08-06 12:25:00|2333.3|2327.3|2331.8|2325.8|2333.3|2327.3|2330.8|2324.8|34
1628253000000|2021-08-06 12:30:00|2332.5|2326.5|2337.5|2331.5|2337.5|2331.5|2332.5|2326.5|55
1628253300000|2021-08-06 12:35:00|2337.3|2331.3|2337.3|2331.3|2338|2332|2335.5|2329.5|98
1628253600000|2021-08-06 12:40:00|2337.5|2331.5|2332.3|2326.3|2338|2332|2332|2326|98
1628253900000|2021-08-06 12:45:00|2332.5|2326.5|2317.1|2311.1|2332.5|2326.5|2316.4|2310.4|65
1628254200000|2021-08-06 12:50:00|2316.9|2310.9|2318.8|2312.8|2318.8|2312.8|2311.4|2305.4|79
1628254500000|2021-08-06 12:55:00|2318.5|2312.5|2321.8|2315.8|2322.5|2316.5|2317.5|2311.5|53
1628254800000|2021-08-06 13:00:00|2322|2316|2319|2313|2325.3|2319.3|2319|2313|133
1628255100000|2021-08-06 13:05:00|2318.8|2312.8|2317.3|2311.3|2320|2314|2315|2309|89
1628255400000|2021-08-06 13:10:00|2317|2311|2316.3|2310.3|2317.5|2311.5|2312.5|2306.5|52
1628255700000|2021-08-06 13:15:00|2316|2310|2312.3|2306.3|2316|2310|2311.8|2305.8|99
1628256000000|2021-08-06 13:20:00|2312.5|2306.5|2313|2307|2314|2308|2311.8|2305.8|77
1628256300000|2021-08-06 13:25:00|2312.8|2306.8|2312.8|2306.8|2313|2307|2312|2306|39
1628256600000|2021-08-06 13:30:00|2312.5|2306.5|2312.5|2306.5|2313.5|2307.5|2311.8|2305.8|81
1628256900000|2021-08-06 13:35:00|2312|2306|2303|2297|2312|2306|2299.5|2293.5|147
1628257200000|2021-08-06 13:40:00|2302.5|2296.5|2298|2292|2302.8|2296.8|2298|2292|101
1628257500000|2021-08-06 13:45:00|2297.8|2291.8|2294.8|2288.8|2297.8|2291.8|2289.8|2283.8|140
1628257800000|2021-08-06 13:50:00|2294.5|2288.5|2300.5|2294.5|2304.8|2298.8|2294.5|2288.5|75
1628258100000|2021-08-06 13:55:00|2300|2294|2298.5|2292.5|2300.5|2294.5|2298.5|2292.5|15
1628258400000|2021-08-06 14:00:00|2298.3|2292.3|2291.8|2285.8|2298.3|2292.3|2290.8|2284.8|81
1628258700000|2021-08-06 14:05:00|2292|2286|2295|2289|2296|2290|2290|2284|58
1628259000000|2021-08-06 14:10:00|2295.3|2289.3|2294.3|2288.3|2296|2290|2294|2288|23
1628259300000|2021-08-06 14:15:00|2294.8|2288.8|2286.3|2280.3|2294.8|2288.8|2286.3|2280.3|83
1628259600000|2021-08-06 14:20:00|2286.5|2280.5|2279.3|2273.3|2286.5|2280.5|2278.5|2272.5|153
1628259900000|2021-08-06 14:25:00|2279.5|2273.5|2282|2276|2283.8|2277.8|2277.8|2271.8|40
1628260200000|2021-08-06 14:30:00|2281.8|2275.8|2285.3|2279.3|2285.3|2279.3|2281.5|2275.5|33
1628260500000|2021-08-06 14:35:00|2285.5|2279.5|2289|2283|2290.5|2284.5|2285.5|2279.5|46
1628260800000|2021-08-06 14:40:00|2289.3|2283.3|2285|2279|2289.3|2283.3|2284.5|2278.5|29
1628261100000|2021-08-06 14:45:00|2285.3|2279.3|2287|2281|2287.3|2281.3|2285|2279|13
1628261400000|2021-08-06 14:50:00|2286.3|2280.3|2287|2281|2288|2282|2285.3|2279.3|28
1628261700000|2021-08-06 14:55:00|2287.3|2281.3|2280.5|2274.5|2288.8|2282.8|2278.5|2272.5|81
1628262000000|2021-08-06 15:00:00|2279.8|2273.8|2283.8|2277.8|2286.3|2280.3|2279.3|2273.3|47
1628262300000|2021-08-06 15:05:00|2283|2277|2276.8|2270.8|2283.5|2277.5|2274.8|2268.8|61
1628262600000|2021-08-06 15:10:00|2275.5|2269.5|2277.5|2271.5|2277.5|2271.5|2272.5|2266.5|95
1628262900000|2021-08-06 15:15:00|2276.8|2270.8|2281|2275|2289|2283|2271.8|2265.8|188
1628263200000|2021-08-06 15:20:00|2280.5|2274.5|2275.5|2269.5|2283|2277|2275.5|2269.5|76
1628263500000|2021-08-06 15:25:00|2276.3|2270.3|2274|2268|2276.5|2270.5|2273.3|2267.3|59
1628263800000|2021-08-06 15:30:00|2274.5|2268.5|2276|2270|2276|2270|2273.3|2267.3|20
1628264100000|2021-08-06 15:35:00|2276.3|2270.3|2274.3|2268.3|2277|2271|2274.3|2268.3|13
1628264400000|2021-08-06 15:40:00|2274.5|2268.5|2277.3|2271.3|2280.1|2274.1|2274|2268|39
1628264700000|2021-08-06 15:45:00|2277.5|2271.5|2277.8|2271.8|2279.5|2273.5|2277.5|2271.5|17
1628265000000|2021-08-06 15:50:00|2278|2272|2279.3|2273.3|2279.3|2273.3|2278|2272|4
1628265300000|2021-08-06 15:55:00|2278.8|2272.8|2283.8|2277.8|2283.8|2277.8|2278.8|2272.8|38
1628265600000|2021-08-06 16:00:00|2283.5|2277.5|2282.5|2276.5|2284|2278|2282.3|2276.3|12
1628265900000|2021-08-06 16:05:00|2282.3|2276.3|2280.3|2274.3|2282.8|2276.8|2280.3|2274.3|10
1628266200000|2021-08-06 16:10:00|2280.5|2274.5|2279.8|2273.8|2280.5|2274.5|2279.5|2273.5|5
1628266500000|2021-08-06 16:15:00|2279.5|2273.5|2281|2275|2281.5|2275.5|2278.3|2272.3|13
1628266800000|2021-08-06 16:20:00|2281.3|2275.3|2283.8|2277.8|2283.8|2277.8|2281.3|2275.3|7
1628267100000|2021-08-06 16:25:00|2283|2277|2281.8|2275.8|2284.5|2278.5|2281.8|2275.8|12
1628267400000|2021-08-06 16:30:00|2282.3|2276.3|2277|2271|2282.8|2276.8|2277|2271|21
1628267700000|2021-08-06 16:35:00|2277.3|2271.3|2278.5|2272.5|2278.5|2272.5|2276.5|2270.5|12
1628268000000|2021-08-06 16:40:00|2278.8|2272.8|2277.8|2271.8|2279.5|2273.5|2277.5|2271.5|11
1628268300000|2021-08-06 16:45:00|2278|2272|2278|2272|2278|2272|2278|2272|1
1628268600000|2021-08-06 16:50:00|2278.8|2272.8|2282|2276|2282|2276|2278.8|2272.8|7
1628268900000|2021-08-06 16:55:00|2282.1|2276.1|2280.1|2274.1|2282.1|2276.1|2278.6|2272.6|12
1628467200000|2021-08-09 00:00:00|2286.5|2271.5|2284.5|2278.5|2286.5|2278.5|2283.8|2271.5|3
1628467500000|2021-08-09 00:05:00|2285.3|2279.3|2285.3|2279.3|2285.3|2279.3|2285.3|2279.3|1
1628467800000|2021-08-09 00:10:00|2284.5|2278.5|2282.8|2276.8|2285.5|2279.5|2282.8|2276.8|9
1628468100000|2021-08-09 00:15:00|2282.5|2276.5|2278.5|2272.5|2282.5|2276.5|2278.5|2272.5|5
1628469000000|2021-08-09 00:30:00|2278|2272|2257.8|2251.8|2278|2272|2257.8|2251.8|16
1628469300000|2021-08-09 00:35:00|2258|2252|2258|2252|2258|2252|2258|2252|1
1628469600000|2021-08-09 00:40:00|2257.8|2251.8|2258|2252|2258|2252|2257.8|2251.8|2
1628469900000|2021-08-09 00:45:00|2259|2253|2259|2253|2259|2253|2259|2253|1
1628470200000|2021-08-09 00:50:00|2258|2252|2257.5|2251.5|2258|2252|2257|2251|8
1628470500000|2021-08-09 00:55:00|2258|2252|2256.8|2250.8|2258.8|2252.8|2256.3|2250.3|11
1628470800000|2021-08-09 01:00:00|2257.3|2251.3|2265|2259|2268.8|2262.8|2257.3|2251.3|133
1628471100000|2021-08-09 01:05:00|2264.3|2258.3|2271.5|2265.5|2271.5|2265.5|2263|2257|61
1628471400000|2021-08-09 01:10:00|2271.8|2265.8|2279|2273|2279|2273|2271.5|2265.5|43
1628471700000|2021-08-09 01:15:00|2278.3|2272.3|2279|2273|2280.5|2274.5|2278.3|2272.3|27
1628472000000|2021-08-09 01:20:00|2278|2272|2286.3|2280.3|2288|2282|2275.5|2269.5|55
1628472300000|2021-08-09 01:25:00|2286.8|2280.8|2291.3|2285.3|2291.5|2285.5|2286.8|2280.8|52
1628472600000|2021-08-09 01:30:00|2290.5|2284.5|2294.8|2288.8|2294.8|2288.8|2290.5|2284.5|72
1628472900000|2021-08-09 01:35:00|2294.3|2288.3|2295.3|2289.3|2295.8|2289.8|2293.5|2287.5|35
1628473200000|2021-08-09 01:40:00|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|1
1628473500000|2021-08-09 01:45:00|2295.3|2289.3|2293.5|2287.5|2295.3|2289.3|2292.5|2286.5|11
1628473800000|2021-08-09 01:50:00|2292.3|2286.3|2293.5|2287.5|2294.3|2288.3|2292.3|2286.3|16
1628474100000|2021-08-09 01:55:00|2293.3|2287.3|2290.8|2284.8|2293.5|2287.5|2290.5|2284.5|33
1628474400000|2021-08-09 02:00:00|2291.3|2285.3|2288.8|2282.8|2291.3|2285.3|2287.8|2281.8|31
1628474700000|2021-08-09 02:05:00|2289|2283|2292.3|2286.3|2292.3|2286.3|2289|2283|22
1628475000000|2021-08-09 02:10:00|2292|2286|2291.5|2285.5|2292.3|2286.3|2291.5|2285.5|8
1628475600000|2021-08-09 02:20:00|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|1
1628475900000|2021-08-09 02:25:00|2291.5|2285.5|2292.5|2286.5|2292.5|2286.5|2291.3|2285.3|13
1628476200000|2021-08-09 02:30:00|2291.5|2285.5|2291.3|2285.3|2292.5|2286.5|2291.3|2285.3|12
1628476500000|2021-08-09 02:35:00|2291.5|2285.5|2291.3|2285.3|2291.5|2285.5|2291.3|2285.3|8
1628476800000|2021-08-09 02:40:00|2291.5|2285.5|2291.8|2285.8|2291.8|2285.8|2291.3|2285.3|4
1628477100000|2021-08-09 02:45:00|2291.5|2285.5|2291.5|2285.5|2292.5|2286.5|2291.3|2285.3|7
1628477400000|2021-08-09 02:50:00|2291.3|2285.3|2290.8|2284.8|2291.3|2285.3|2290.8|2284.8|3
1628477700000|2021-08-09 02:55:00|2290.3|2284.3|2290.3|2284.3|2290.5|2284.5|2290.3|2284.3|3
1628478000000|2021-08-09 03:00:00|2290|2284|2289.8|2283.8|2290|2284|2289.8|2283.8|4
1628478300000|2021-08-09 03:05:00|2290|2284|2290|2284|2290|2284|2289.8|2283.8|3
1628478600000|2021-08-09 03:10:00|2289.8|2283.8|2290|2284|2290.3|2284.3|2289.8|2283.8|3
1628478900000|2021-08-09 03:15:00|2290.3|2284.3|2289.8|2283.8|2290.3|2284.3|2289.8|2283.8|5
1628479500000|2021-08-09 03:25:00|2289.5|2283.5|2289.5|2283.5|2289.8|2283.8|2289.5|2283.5|3
1628480700000|2021-08-09 03:45:00|2289.3|2283.3|2289.3|2283.3|2289.3|2283.3|2289.3|2283.3|1
1628481000000|2021-08-09 03:50:00|2288.8|2282.8|2288.5|2282.5|2288.8|2282.8|2288.5|2282.5|2
1628481300000|2021-08-09 03:55:00|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|1
1628481900000|2021-08-09 04:05:00|2289|2283|2288.8|2282.8|2289|2283|2288.8|2282.8|2
1628482200000|2021-08-09 04:10:00|2289|2283|2289|2283|2289|2283|2289|2283|1
1628482500000|2021-08-09 04:15:00|2288.8|2282.8|2288.5|2282.5|2288.8|2282.8|2288.5|2282.5|2
1628483100000|2021-08-09 04:25:00|2288.3|2282.3|2288|2282|2288.3|2282.3|2287.8|2281.8|4
1628483400000|2021-08-09 04:30:00|2288.3|2282.3|2290.5|2284.5|2290.5|2284.5|2288.3|2282.3|4
1628483700000|2021-08-09 04:35:00|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|1
1628484000000|2021-08-09 04:40:00|2290|2284|2289.5|2283.5|2290|2284|2289.5|2283.5|2
1628484300000|2021-08-09 04:45:00|2289.3|2283.3|2289|2283|2289.3|2283.3|2289|2283|2
1628484900000|2021-08-09 04:55:00|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|1
1628485200000|2021-08-09 05:00:00|2289|2283|2289|2283|2289|2283|2289|2283|1
1628485500000|2021-08-09 05:05:00|2289.3|2283.3|2289.3|2283.3|2289.3|2283.3|2289.3|2283.3|1
1628486400000|2021-08-09 05:20:00|2289.5|2283.5|2289.5|2283.5|2289.8|2283.8|2289.5|2283.5|3
1628486700000|2021-08-09 05:25:00|2289.3|2283.3|2289.5|2283.5|2289.5|2283.5|2289.3|2283.3|2
1628487000000|2021-08-09 05:30:00|2289.8|2283.8|2289.5|2283.5|2289.8|2283.8|2289.5|2283.5|2
1628487300000|2021-08-09 05:35:00|2289.3|2283.3|2289.3|2283.3|2289.5|2283.5|2288.5|2282.5|44
1628487600000|2021-08-09 05:40:00|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|2288.8|2282.8|22
1628487900000|2021-08-09 05:45:00|2289|2283|2288.8|2282.8|2289.5|2283.5|2288.8|2282.8|15
1628488200000|2021-08-09 05:50:00|2288|2282|2289|2283|2290|2284|2287.3|2281.3|16
1628488500000|2021-08-09 05:55:00|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|2287.8|2281.8|11
1628488800000|2021-08-09 06:00:00|2289.3|2283.3|2290.5|2284.5|2291.3|2285.3|2289.3|2283.3|26
1628489100000|2021-08-09 06:05:00|2290.8|2284.8|2288.3|2282.3|2291|2285|2288.3|2282.3|10
1628489400000|2021-08-09 06:10:00|2288.8|2282.8|2289|2283|2289|2283|2288.5|2282.5|4
1628489700000|2021-08-09 06:15:00|2288.5|2282.5|2289.5|2283.5|2289.5|2283.5|2288|2282|11
1628490000000|2021-08-09 06:20:00|2289.8|2283.8|2290.8|2284.8|2292.3|2286.3|2289.8|2283.8|17
1628490300000|2021-08-09 06:25:00|2290.3|2284.3|2290|2284|2290.3|2284.3|2290|2284|4
1628490600000|2021-08-09 06:30:00|2289.3|2283.3|2289.8|2283.8|2291.3|2285.3|2289|2283|28
1628490900000|2021-08-09 06:35:00|2290|2284|2289.8|2283.8|2290|2284|2289.3|2283.3|4
1628491200000|2021-08-09 06:40:00|2289.5|2283.5|2290|2284|2290.3|2284.3|2289.3|2283.3|10
1628491500000|2021-08-09 06:45:00|2290.3|2284.3|2292|2286|2292.3|2286.3|2290|2284|17
1628491800000|2021-08-09 06:50:00|2291.8|2285.8|2293.5|2287.5|2294|2288|2291.3|2285.3|17
1628492100000|2021-08-09 06:55:00|2293.8|2287.8|2294|2288|2294.5|2288.5|2293.3|2287.3|23
1628492400000|2021-08-09 07:00:00|2294.3|2288.3|2291.3|2285.3|2294.8|2288.8|2291|2285|64
1628492700000|2021-08-09 07:05:00|2291.5|2285.5|2289.3|2283.3|2291.5|2285.5|2289|2283|13
1628493000000|2021-08-09 07:10:00|2289|2283|2289|2283|2289.3|2283.3|2288.3|2282.3|17
1628493300000|2021-08-09 07:15:00|2288.8|2282.8|2290.3|2284.3|2292|2286|2288.8|2282.8|28
1628493600000|2021-08-09 07:20:00|2290|2284|2288.8|2282.8|2290.3|2284.3|2288.8|2282.8|21
1628493900000|2021-08-09 07:25:00|2289|2283|2289|2283|2290.3|2284.3|2288.5|2282.5|26
1628494200000|2021-08-09 07:30:00|2289.3|2283.3|2289|2283|2290.3|2284.3|2289|2283|13
1628494500000|2021-08-09 07:35:00|2288.8|2282.8|2277.5|2271.5|2288.8|2282.8|2277.5|2271.5|44
1628494800000|2021-08-09 07:40:00|2277.8|2271.8|2275.5|2269.5|2278|2272|2275|2269|22
1628495100000|2021-08-09 07:45:00|2275.3|2269.3|2261.9|2255.9|2275.3|2269.3|2255.8|2249.8|36
1628495400000|2021-08-09 07:50:00|2261.5|2255.5|2263.8|2257.8|2266|2260|2261.5|2255.5|43
1628495700000|2021-08-09 07:55:00|2263.5|2257.5|2267|2261|2267.8|2261.8|2263.5|2257.5|34
1628496000000|2021-08-09 08:00:00|2267.8|2261.8|2267.3|2261.3|2267.8|2261.8|2266.5|2260.5|23
1628496300000|2021-08-09 08:05:00|2267|2261|2263.8|2257.8|2267|2261|2263.8|2257.8|22
1628496600000|2021-08-09 08:10:00|2263.5|2257.5|2260|2254|2264.5|2258.5|2259.8|2253.8|28
1628496900000|2021-08-09 08:15:00|2259.8|2253.8|2259.8|2253.8|2261.8|2255.8|2257|2251|41
1628497200000|2021-08-09 08:20:00|2259.5|2253.5|2259.3|2253.3|2260.3|2254.3|2259|2253|14
1628497500000|2021-08-09 08:25:00|2259.5|2253.5|2259.5|2253.5|2260.3|2254.3|2258.8|2252.8|19
1628497800000|2021-08-09 08:30:00|2259.3|2253.3|2257|2251|2259.3|2253.3|2254.5|2248.5|23
1628498100000|2021-08-09 08:35:00|2256.8|2250.8|2260.3|2254.3|2260.8|2254.8|2256.8|2250.8|18
1628498400000|2021-08-09 08:40:00|2260.5|2254.5|2263.5|2257.5|2264.8|2258.8|2260.5|2254.5|15
1628498700000|2021-08-09 08:45:00|2263.8|2257.8|2262.3|2256.3|2264.3|2258.3|2260.8|2254.8|26
1628499000000|2021-08-09 08:50:00|2262|2256|2263.8|2257.8|2264.3|2258.3|2261.3|2255.3|15
1628499300000|2021-08-09 08:55:00|2263.3|2257.3|2264.5|2258.5|2265.3|2259.3|2261.8|2255.8|23
1628499600000|2021-08-09 09:00:00|2264.3|2258.3|2266.3|2260.3|2266.5|2260.5|2263.3|2257.3|29
1628499900000|2021-08-09 09:05:00|2266.5|2260.5|2265.3|2259.3|2266.8|2260.8|2264.5|2258.5|11
1628500200000|2021-08-09 09:10:00|2265|2259|2263|2257|2269|2263|2261.8|2255.8|35
1628500500000|2021-08-09 09:15:00|2263.3|2257.3|2263.3|2257.3|2263.3|2257.3|2261.5|2255.5|18
1628500800000|2021-08-09 09:20:00|2263.5|2257.5|2263.5|2257.5|2264.3|2258.3|2263|2257|9
1628501100000|2021-08-09 09:25:00|2264|2258|2263.5|2257.5|2264.8|2258.8|2263.3|2257.3|18
1628501400000|2021-08-09 09:30:00|2263.3|2257.3|2263|2257|2263.8|2257.8|2263|2257|8
1628501700000|2021-08-09 09:35:00|2263.3|2257.3|2263|2257|2263.5|2257.5|2262.3|2256.3|11
1628502000000|2021-08-09 09:40:00|2263.3|2257.3|2263|2257|2263.3|2257.3|2263|2257|2
1628502300000|2021-08-09 09:45:00|2263.8|2257.8|2266|2260|2266|2260|2263.3|2257.3|16
1628502600000|2021-08-09 09:50:00|2265.8|2259.8|2268|2262|2269.3|2263.3|2265.3|2259.3|18
1628502900000|2021-08-09 09:55:00|2268.3|2262.3|2267|2261|2268.3|2262.3|2266.5|2260.5|13
1628503200000|2021-08-09 10:00:00|2267.8|2261.8|2267.8|2261.8|2268.8|2262.8|2266.8|2260.8|14
1628503500000|2021-08-09 10:05:00|2268|2262|2264.5|2258.5|2268|2262|2264.5|2258.5|11
1628503800000|2021-08-09 10:10:00|2264.8|2258.8|2264.5|2258.5|2266|2260|2264.5|2258.5|8
1628504100000|2021-08-09 10:15:00|2264.8|2258.8|2266.5|2260.5|2266.8|2260.8|2264.8|2258.8|9
1628504400000|2021-08-09 10:20:00|2266.3|2260.3|2265|2259|2266.5|2260.5|2265|2259|7
1628504700000|2021-08-09 10:25:00|2264.8|2258.8|2264.5|2258.5|2264.8|2258.8|2264.5|2258.5|4
1628505000000|2021-08-09 10:30:00|2264.3|2258.3|2263|2257|2265|2259|2262.8|2256.8|15
1628505300000|2021-08-09 10:35:00|2262.8|2256.8|2261.8|2255.8|2262.8|2256.8|2261|2255|11
1628505600000|2021-08-09 10:40:00|2262|2256|2260.5|2254.5|2262.8|2256.8|2260.5|2254.5|13
1628505900000|2021-08-09 10:45:00|2260.8|2254.8|2260.5|2254.5|2261.5|2255.5|2260.5|2254.5|9
1628506200000|2021-08-09 10:50:00|2260.3|2254.3|2260|2254|2260.3|2254.3|2258.8|2252.8|14
1628506500000|2021-08-09 10:55:00|2259.5|2253.5|2258.5|2252.5|2259.5|2253.5|2258.5|2252.5|7
1628506800000|2021-08-09 11:00:00|2259|2253|2262.8|2256.8|2262.8|2256.8|2258.8|2252.8|18
1628507100000|2021-08-09 11:05:00|2262.3|2256.3|2261.3|2255.3|2263.5|2257.5|2259.3|2253.3|34
1628507400000|2021-08-09 11:10:00|2261.8|2255.8|2264|2258|2266|2260|2261.8|2255.8|14
1628507700000|2021-08-09 11:15:00|2264.3|2258.3|2266.5|2260.5|2267.5|2261.5|2263.8|2257.8|22
1628508000000|2021-08-09 11:20:00|2266.8|2260.8|2266.3|2260.3|2267|2261|2266.3|2260.3|21
1628508300000|2021-08-09 11:25:00|2266.8|2260.8|2269.8|2263.8|2270|2264|2266.3|2260.3|23
1628508600000|2021-08-09 11:30:00|2270|2264|2273|2267|2273.8|2267.8|2269.3|2263.3|22
1628508900000|2021-08-09 11:35:00|2272.8|2266.8|2276.3|2270.3|2277.3|2271.3|2271.8|2265.8|41
1628509200000|2021-08-09 11:40:00|2276.5|2270.5|2281.3|2275.3|2282.3|2276.3|2276.3|2270.3|40
1628509500000|2021-08-09 11:45:00|2281.5|2275.5|2282.5|2276.5|2284.3|2278.3|2280.5|2274.5|95
1628509800000|2021-08-09 11:50:00|2282.3|2276.3|2281|2275|2285.3|2279.3|2278.5|2272.5|38
1628510100000|2021-08-09 11:55:00|2280.8|2274.8|2276.3|2270.3|2280.8|2274.8|2276.3|2270.3|22
1628510400000|2021-08-09 12:00:00|2276.5|2270.5|2272.5|2266.5|2276.5|2270.5|2272|2266|33
1628510700000|2021-08-09 12:05:00|2272.3|2266.3|2270.5|2264.5|2272.3|2266.3|2270|2264|15
1628511000000|2021-08-09 12:10:00|2270.3|2264.3|2268.3|2262.3|2270.5|2264.5|2267.5|2261.5|41
1628511300000|2021-08-09 12:15:00|2268.5|2262.5|2268.8|2262.8|2270.3|2264.3|2268|2262|47
1628511600000|2021-08-09 12:20:00|2268.5|2262.5|2266|2260|2268.5|2262.5|2265.8|2259.8|33
1628511900000|2021-08-09 12:25:00|2265.5|2259.5|2266.8|2260.8|2268|2262|2264.8|2258.8|44
1628512200000|2021-08-09 12:30:00|2266.5|2260.5|2266.5|2260.5|2267|2261|2265.3|2259.3|34
1628512500000|2021-08-09 12:35:00|2266.3|2260.3|2266|2260|2266.3|2260.3|2264.8|2258.8|38
1628512800000|2021-08-09 12:40:00|2265.5|2259.5|2263.5|2257.5|2265.5|2259.5|2263.5|2257.5|42
1628513100000|2021-08-09 12:45:00|2263.3|2257.3|2263|2257|2264.3|2258.3|2261.8|2255.8|42
1628513400000|2021-08-09 12:50:00|2262.8|2256.8|2264.5|2258.5|2266.3|2260.3|2262|2256|38
1628513700000|2021-08-09 12:55:00|2264.8|2258.8|2268.3|2262.3|2268.3|2262.3|2264.8|2258.8|52
1628514000000|2021-08-09 13:00:00|2268.5|2262.5|2268|2262|2271.5|2265.5|2263.8|2257.8|98
1628514300000|2021-08-09 13:05:00|2268.3|2262.3|2271|2265|2271|2265|2266.8|2260.8|50
1628514600000|2021-08-09 13:10:00|2270.8|2264.8|2271.5|2265.5|2271.5|2265.5|2268.5|2262.5|45
1628514900000|2021-08-09 13:15:00|2272|2266|2276.3|2270.3|2278.5|2272.5|2271|2265|74
1628515200000|2021-08-09 13:20:00|2275.8|2269.8|2279.3|2273.3|2280.3|2274.3|2275.5|2269.5|87
1628515500000|2021-08-09 13:25:00|2279|2273|2277.8|2271.8|2279|2273|2273.3|2267.3|55
1628515800000|2021-08-09 13:30:00|2277.3|2271.3|2274|2268|2279.3|2273.3|2273|2267|74
1628516100000|2021-08-09 13:35:00|2275|2269|2278.5|2272.5|2279|2273|2274.5|2268.5|60
1628516400000|2021-08-09 13:40:00|2278.3|2272.3|2276.5|2270.5|2278.5|2272.5|2274|2268|53
1628516700000|2021-08-09 13:45:00|2277|2271|2275|2269|2279.8|2273.8|2271.8|2265.8|56
1628517000000|2021-08-09 13:50:00|2275.5|2269.5|2275.3|2269.3|2276.8|2270.8|2271.8|2265.8|57
1628517300000|2021-08-09 13:55:00|2275|2269|2274.5|2268.5|2276.5|2270.5|2271.8|2265.8|62
1628517600000|2021-08-09 14:00:00|2274.8|2268.8|2271.8|2265.8|2275.8|2269.8|2270.8|2264.8|51
1628517900000|2021-08-09 14:05:00|2272|2266|2273.5|2267.5|2273.5|2267.5|2269.8|2263.8|56
1628518200000|2021-08-09 14:10:00|2273|2267|2273.8|2267.8|2275|2269|2273|2267|30
1628518500000|2021-08-09 14:15:00|2273.5|2267.5|2270.8|2264.8|2273.5|2267.5|2270|2264|39
1628518800000|2021-08-09 14:20:00|2270.5|2264.5|2269.5|2263.5|2270.8|2264.8|2266|2260|33
1628519100000|2021-08-09 14:25:00|2269.8|2263.8|2272.5|2266.5|2273.5|2267.5|2269|2263|41
1628519400000|2021-08-09 14:30:00|2272.3|2266.3|2271|2265|2272.8|2266.8|2270.5|2264.5|34
1628519700000|2021-08-09 14:35:00|2270.8|2264.8|2271|2265|2272.5|2266.5|2268.8|2262.8|59
1628520000000|2021-08-09 14:40:00|2270.8|2264.8|2267.5|2261.5|2271.8|2265.8|2265.8|2259.8|48
1628520300000|2021-08-09 14:45:00|2267.3|2261.3|2266|2260|2268|2262|2265|2259|50
1628520600000|2021-08-09 14:50:00|2266.3|2260.3|2266.3|2260.3|2266.8|2260.8|2264.8|2258.8|45
1628520900000|2021-08-09 14:55:00|2266|2260|2261|2255|2266|2260|2260.3|2254.3|42
1628521200000|2021-08-09 15:00:00|2260.8|2254.8|2260.3|2254.3|2262|2256|2259.3|2253.3|43
1628521500000|2021-08-09 15:05:00|2260|2254|2256.3|2250.3|2260|2254|2255|2249|67
1628521800000|2021-08-09 15:10:00|2256.8|2250.8|2257.5|2251.5|2259|2253|2253.8|2247.8|51
1628522100000|2021-08-09 15:15:00|2257.8|2251.8|2266.3|2260.3|2266.3|2260.3|2256.8|2250.8|192
1628522400000|2021-08-09 15:20:00|2266|2260|2262.8|2256.8|2266|2260|2262.3|2256.3|38
1628522700000|2021-08-09 15:25:00|2263|2257|2262.5|2256.5|2265.3|2259.3|2262.5|2256.5|27
1628523000000|2021-08-09 15:30:00|2262.8|2256.8|2264.5|2258.5|2265|2259|2262.8|2256.8|19
1628523300000|2021-08-09 15:35:00|2264.3|2258.3|2264.8|2258.8|2264.8|2258.8|2264|2258|15
1628523600000|2021-08-09 15:40:00|2264.5|2258.5|2265.5|2259.5|2266|2260|2261.5|2255.5|37
1628523900000|2021-08-09 15:45:00|2265.3|2259.3|2267|2261|2269|2263|2264.8|2258.8|24
1628524200000|2021-08-09 15:50:00|2267.3|2261.3|2266.8|2260.8|2267.3|2261.3|2264|2258|21
1628524500000|2021-08-09 15:55:00|2266.5|2260.5|2269.3|2263.3|2269.3|2263.3|2266|2260|15
1628524800000|2021-08-09 16:00:00|2269.5|2263.5|2268.5|2262.5|2270|2264|2268|2262|12
1628525100000|2021-08-09 16:05:00|2268.8|2262.8|2265.8|2259.8|2269|2263|2265.8|2259.8|6
1628525400000|2021-08-09 16:10:00|2265.5|2259.5|2265.5|2259.5|2265.5|2259.5|2265.5|2259.5|1
1628525700000|2021-08-09 16:15:00|2265|2259|2262.3|2256.3|2265|2259|2262.3|2256.3|7
1628526600000|2021-08-09 16:30:00|2262.5|2256.5|2263.3|2257.3|2265|2259|2262.5|2256.5|7
1628526900000|2021-08-09 16:35:00|2264|2258|2265.5|2259.5|2265.5|2259.5|2264|2258|7
1628527200000|2021-08-09 16:40:00|2266.5|2260.5|2266.5|2260.5|2267.3|2261.3|2266.5|2260.5|12
1628527500000|2021-08-09 16:45:00|2266.8|2260.8|2266.3|2260.3|2266.8|2260.8|2266.3|2260.3|3
1628527800000|2021-08-09 16:50:00|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|2266.3|2260.3|3
1628528100000|2021-08-09 16:55:00|2266.3|2260.3|2267.6|2261.6|2267.6|2261.6|2265.4|2259.4|21
1628553600000|2021-08-10 00:00:00|2276|2270|2276.3|2270.3|2276.5|2270.5|2276|2270|4
1628553900000|2021-08-10 00:05:00|2276.5|2270.5|2275.5|2269.5|2277|2271|2275.5|2269.5|6
1628554200000|2021-08-10 00:10:00|2275.8|2269.8|2279|2273|2279.3|2273.3|2275.8|2269.8|14
1628554500000|2021-08-10 00:15:00|2278.8|2272.8|2276.5|2270.5|2278.8|2272.8|2276.5|2270.5|10
1628554800000|2021-08-10 00:20:00|2276.3|2270.3|2273|2267|2276.3|2270.3|2273|2267|9
1628555100000|2021-08-10 00:25:00|2272.8|2266.8|2272.8|2266.8|2273|2267|2272.8|2266.8|3
1628555400000|2021-08-10 00:30:00|2272.5|2266.5|2272.5|2266.5|2272.5|2266.5|2272.5|2266.5|1
1628556000000|2021-08-10 00:40:00|2272.8|2266.8|2272.5|2266.5|2272.8|2266.8|2272.5|2266.5|2
1628556300000|2021-08-10 00:45:00|2272.8|2266.8|2273|2267|2273|2267|2272.8|2266.8|4
1628556600000|2021-08-10 00:50:00|2273.5|2267.5|2271.5|2265.5|2273.5|2267.5|2271.3|2265.3|10
1628556900000|2021-08-10 00:55:00|2271.3|2265.3|2272|2266|2272.3|2266.3|2271|2265|9
1628557200000|2021-08-10 01:00:00|2271.5|2265.5|2274|2268|2274.8|2268.8|2271.5|2265.5|39
1628557500000|2021-08-10 01:05:00|2273.8|2267.8|2275.8|2269.8|2275.8|2269.8|2273.5|2267.5|58
1628557800000|2021-08-10 01:10:00|2275.3|2269.3|2280.5|2274.5|2280.5|2274.5|2275|2269|73
1628558100000|2021-08-10 01:15:00|2280.8|2274.8|2278.8|2272.8|2281.8|2275.8|2278.8|2272.8|20
1628558400000|2021-08-10 01:20:00|2278.5|2272.5|2278.8|2272.8|2278.8|2272.8|2278.3|2272.3|7
1628558700000|2021-08-10 01:25:00|2279.3|2273.3|2279|2273|2279.5|2273.5|2279|2273|10
1628559000000|2021-08-10 01:30:00|2278.8|2272.8|2279|2273|2279.3|2273.3|2278.3|2272.3|10
1628559300000|2021-08-10 01:35:00|2278.8|2272.8|2278|2272|2278.8|2272.8|2277.8|2271.8|12
1628559600000|2021-08-10 01:40:00|2278.3|2272.3|2278|2272|2278.3|2272.3|2277.8|2271.8|4
1628559900000|2021-08-10 01:45:00|2277.8|2271.8|2276.8|2270.8|2278|2272|2276.8|2270.8|13
1628560200000|2021-08-10 01:50:00|2276.5|2270.5|2276.5|2270.5|2276.5|2270.5|2276|2270|5
1628560500000|2021-08-10 01:55:00|2276.3|2270.3|2275.3|2269.3|2276.3|2270.3|2275|2269|11
1628560800000|2021-08-10 02:00:00|2275|2269|2275|2269|2275.8|2269.8|2274|2268|24
1628561100000|2021-08-10 02:05:00|2275.3|2269.3|2276|2270|2276.3|2270.3|2275.3|2269.3|12
1628561400000|2021-08-10 02:10:00|2275.8|2269.8|2276.3|2270.3|2276.3|2270.3|2275.8|2269.8|13
1628562000000|2021-08-10 02:20:00|2276|2270|2276|2270|2276|2270|2275.8|2269.8|3
1628562300000|2021-08-10 02:25:00|2276.3|2270.3|2277.8|2271.8|2277.8|2271.8|2276.3|2270.3|6
1628562600000|2021-08-10 02:30:00|2278|2272|2278.3|2272.3|2279|2273|2277.3|2271.3|19
1628562900000|2021-08-10 02:35:00|2278.8|2272.8|2279.5|2273.5|2279.5|2273.5|2278.8|2272.8|4
1628563200000|2021-08-10 02:40:00|2279.8|2273.8|2279.8|2273.8|2280.3|2274.3|2279.8|2273.8|9
1628563500000|2021-08-10 02:45:00|2280|2274|2280|2274|2280.3|2274.3|2280|2274|5
1628563800000|2021-08-10 02:50:00|2280.3|2274.3|2282.3|2276.3|2282.3|2276.3|2280.3|2274.3|8
1628564100000|2021-08-10 02:55:00|2282.5|2276.5|2281.3|2275.3|2284|2278|2281.3|2275.3|18
1628564400000|2021-08-10 03:00:00|2281|2275|2283|2277|2283.5|2277.5|2281|2275|9
1628564700000|2021-08-10 03:05:00|2283.8|2277.8|2285|2279|2286|2280|2283.8|2277.8|12
1628565000000|2021-08-10 03:10:00|2285.3|2279.3|2286.5|2280.5|2286.8|2280.8|2284.8|2278.8|10
1628565300000|2021-08-10 03:15:00|2286.8|2280.8|2285.8|2279.8|2287.3|2281.3|2285|2279|21
1628565600000|2021-08-10 03:20:00|2285.5|2279.5|2283.8|2277.8|2285.5|2279.5|2283.8|2277.8|6
1628565900000|2021-08-10 03:25:00|2283.5|2277.5|2284|2278|2284.8|2278.8|2282.5|2276.5|38
1628566200000|2021-08-10 03:30:00|2284.3|2278.3|2284.8|2278.8|2284.8|2278.8|2284.3|2278.3|2
1628566500000|2021-08-10 03:35:00|2284.5|2278.5|2283|2277|2284.5|2278.5|2283|2277|6
1628566800000|2021-08-10 03:40:00|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|1
1628567400000|2021-08-10 03:50:00|2283.5|2277.5|2283.5|2277.5|2283.5|2277.5|2283.3|2277.3|3
1628568600000|2021-08-10 04:10:00|2283.8|2277.8|2283.8|2277.8|2283.8|2277.8|2283.8|2277.8|1
1628568900000|2021-08-10 04:15:00|2283.5|2277.5|2283.8|2277.8|2283.8|2277.8|2283.5|2277.5|2
1628569500000|2021-08-10 04:25:00|2284|2278|2284.3|2278.3|2284.3|2278.3|2283.8|2277.8|4
1628569800000|2021-08-10 04:30:00|2283.8|2277.8|2283.3|2277.3|2283.8|2277.8|2283.3|2277.3|3
1628570100000|2021-08-10 04:35:00|2283.5|2277.5|2283.5|2277.5|2283.5|2277.5|2283.5|2277.5|1
1628570700000|2021-08-10 04:45:00|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|1
1628571000000|2021-08-10 04:50:00|2283.5|2277.5|2283.5|2277.5|2283.5|2277.5|2283.5|2277.5|1
1628571300000|2021-08-10 04:55:00|2283.8|2277.8|2283.8|2277.8|2284|2278|2283.8|2277.8|3
1628572500000|2021-08-10 05:15:00|2284|2278|2284|2278|2284|2278|2284|2278|1
1628572800000|2021-08-10 05:20:00|2284.3|2278.3|2283|2277|2284.3|2278.3|2283|2277|4
1628573100000|2021-08-10 05:25:00|2282.8|2276.8|2282.8|2276.8|2282.8|2276.8|2282.8|2276.8|1
1628573400000|2021-08-10 05:30:00|2283|2277|2288.3|2282.3|2288.5|2282.5|2283|2277|28
1628573700000|2021-08-10 05:35:00|2288.5|2282.5|2290.5|2284.5|2291.3|2285.3|2288.3|2282.3|49
1628574000000|2021-08-10 05:40:00|2290.3|2284.3|2291|2285|2291.5|2285.5|2290|2284|27
1628574300000|2021-08-10 05:45:00|2290.8|2284.8|2290.3|2284.3|2290.8|2284.8|2290|2284|7
1628574600000|2021-08-10 05:50:00|2290|2284|2292.5|2286.5|2293|2287|2290|2284|10
1628574900000|2021-08-10 05:55:00|2292.8|2286.8|2292.8|2286.8|2294.5|2288.5|2292.8|2286.8|15
1628575200000|2021-08-10 06:00:00|2293|2287|2290.5|2284.5|2293|2287|2290.5|2284.5|9
1628575500000|2021-08-10 06:05:00|2290.8|2284.8|2290.3|2284.3|2291|2285|2290.3|2284.3|12
1628575800000|2021-08-10 06:10:00|2290|2284|2286.8|2280.8|2290.5|2284.5|2286.5|2280.5|20
1628576100000|2021-08-10 06:15:00|2287|2281|2288.5|2282.5|2288.5|2282.5|2285.8|2279.8|20
1628576400000|2021-08-10 06:20:00|2288.3|2282.3|2288.8|2282.8|2289.3|2283.3|2288.3|2282.3|13
1628576700000|2021-08-10 06:25:00|2289|2283|2288|2282|2289.3|2283.3|2287|2281|74
1628577000000|2021-08-10 06:30:00|2288.5|2282.5|2289.5|2283.5|2289.5|2283.5|2288.5|2282.5|11
1628577300000|2021-08-10 06:35:00|2289.3|2283.3|2288.5|2282.5|2289.3|2283.3|2287.5|2281.5|20
1628577600000|2021-08-10 06:40:00|2288.3|2282.3|2287.5|2281.5|2289|2283|2287.5|2281.5|16
1628577900000|2021-08-10 06:45:00|2288|2282|2289|2283|2289|2283|2287.5|2281.5|19
1628578200000|2021-08-10 06:50:00|2289.3|2283.3|2289.5|2283.5|2290.5|2284.5|2288.8|2282.8|20
1628578500000|2021-08-10 06:55:00|2289.8|2283.8|2289.3|2283.3|2290.3|2284.3|2288.5|2282.5|20
1628578800000|2021-08-10 07:00:00|2289.5|2283.5|2283.3|2277.3|2289.5|2283.5|2279.8|2273.8|58
1628579100000|2021-08-10 07:05:00|2283|2277|2283.3|2277.3|2283.5|2277.5|2280.8|2274.8|46
1628579400000|2021-08-10 07:10:00|2283.5|2277.5|2283.8|2277.8|2283.8|2277.8|2281.3|2275.3|36
1628579700000|2021-08-10 07:15:00|2283.5|2277.5|2284|2278|2284.8|2278.8|2281.8|2275.8|25
1628580000000|2021-08-10 07:20:00|2284.3|2278.3|2281.5|2275.5|2285.5|2279.5|2280.8|2274.8|37
1628580300000|2021-08-10 07:25:00|2281.3|2275.3|2280|2274|2281.3|2275.3|2280|2274|11
1628580600000|2021-08-10 07:30:00|2279.5|2273.5|2276.8|2270.8|2279.5|2273.5|2276.8|2270.8|26
1628580900000|2021-08-10 07:35:00|2276.5|2270.5|2277|2271|2277.8|2271.8|2275.8|2269.8|28
1628581200000|2021-08-10 07:40:00|2277.3|2271.3|2278.8|2272.8|2279|2273|2276.3|2270.3|39
1628581500000|2021-08-10 07:45:00|2278.5|2272.5|2278.8|2272.8|2279.5|2273.5|2278.3|2272.3|28
1628581800000|2021-08-10 07:50:00|2278.5|2272.5|2279.8|2273.8|2280.3|2274.3|2278.3|2272.3|43
1628582100000|2021-08-10 07:55:00|2279.5|2273.5|2281.8|2275.8|2282.3|2276.3|2278.5|2272.5|19
1628582400000|2021-08-10 08:00:00|2282|2276|2281.5|2275.5|2282.8|2276.8|2280.8|2274.8|30
1628582700000|2021-08-10 08:05:00|2281.3|2275.3|2281.3|2275.3|2282.3|2276.3|2280.8|2274.8|38
1628583000000|2021-08-10 08:10:00|2281|2275|2281.8|2275.8|2282.8|2276.8|2279.8|2273.8|40
1628583300000|2021-08-10 08:15:00|2281.5|2275.5|2278.8|2272.8|2282|2276|2278.8|2272.8|23
1628583600000|2021-08-10 08:20:00|2279|2273|2280.3|2274.3|2280.3|2274.3|2278.8|2272.8|20
1628583900000|2021-08-10 08:25:00|2280|2274|2277|2271|2280|2274|2276.8|2270.8|23
1628584200000|2021-08-10 08:30:00|2277.3|2271.3|2277.5|2271.5|2278.3|2272.3|2276.5|2270.5|21
1628584500000|2021-08-10 08:35:00|2277.3|2271.3|2279.5|2273.5|2281|2275|2277|2271|35
1628584800000|2021-08-10 08:40:00|2279.8|2273.8|2280.5|2274.5|2280.5|2274.5|2279.8|2273.8|10
1628585100000|2021-08-10 08:45:00|2280.3|2274.3|2280.3|2274.3|2281.3|2275.3|2279.8|2273.8|13
1628585400000|2021-08-10 08:50:00|2280.5|2274.5|2281.3|2275.3|2281.3|2275.3|2280.5|2274.5|13
1628585700000|2021-08-10 08:55:00|2281.5|2275.5|2282.5|2276.5|2283.3|2277.3|2281|2275|31
1628586000000|2021-08-10 09:00:00|2282.3|2276.3|2286.3|2280.3|2287.3|2281.3|2282.3|2276.3|23
1628586300000|2021-08-10 09:05:00|2286|2280|2286.5|2280.5|2287|2281|2286|2280|6
1628586600000|2021-08-10 09:10:00|2286.8|2280.8|2287.3|2281.3|2287.3|2281.3|2286.3|2280.3|11
1628586900000|2021-08-10 09:15:00|2287|2281|2287|2281|2287|2281|2286|2280|9
1628587200000|2021-08-10 09:20:00|2286.8|2280.8|2287.3|2281.3|2287.3|2281.3|2286.3|2280.3|6
1628587500000|2021-08-10 09:25:00|2286.8|2280.8|2287|2281|2287.3|2281.3|2286.5|2280.5|14
1628587800000|2021-08-10 09:30:00|2286.8|2280.8|2286.3|2280.3|2287|2281|2286.3|2280.3|8
1628588100000|2021-08-10 09:35:00|2286|2280|2286.3|2280.3|2286.3|2280.3|2286|2280|2
1628588700000|2021-08-10 09:45:00|2286|2280|2286|2280|2286.3|2280.3|2286|2280|3
1628589000000|2021-08-10 09:50:00|2284|2278|2282.3|2276.3|2284|2278|2281.8|2275.8|24
1628589300000|2021-08-10 09:55:00|2282.5|2276.5|2287|2281|2287|2281|2282.5|2276.5|18
1628589600000|2021-08-10 10:00:00|2286.8|2280.8|2283.5|2277.5|2287.5|2281.5|2282.3|2276.3|27
1628589900000|2021-08-10 10:05:00|2283.8|2277.8|2284.8|2278.8|2285|2279|2283.8|2277.8|10
1628590200000|2021-08-10 10:10:00|2285|2279|2286.8|2280.8|2287.3|2281.3|2285|2279|11
1628590500000|2021-08-10 10:15:00|2286.5|2280.5|2286.3|2280.3|2286.5|2280.5|2285.8|2279.8|5
1628590800000|2021-08-10 10:20:00|2286|2280|2286|2280|2286.3|2280.3|2285.8|2279.8|9
1628591100000|2021-08-10 10:25:00|2285.8|2279.8|2286.3|2280.3|2286.8|2280.8|2285.5|2279.5|7
1628591400000|2021-08-10 10:30:00|2286|2280|2286.3|2280.3|2286.8|2280.8|2285.5|2279.5|12
1628591700000|2021-08-10 10:35:00|2286.5|2280.5|2285.5|2279.5|2286.8|2280.8|2285.5|2279.5|12
1628592000000|2021-08-10 10:40:00|2285.3|2279.3|2286|2280|2286|2280|2285.3|2279.3|6
1628592300000|2021-08-10 10:45:00|2286.3|2280.3|2286.3|2280.3|2287.3|2281.3|2286|2280|13
1628592600000|2021-08-10 10:50:00|2286|2280|2286.5|2280.5|2286.8|2280.8|2286|2280|10
1628592900000|2021-08-10 10:55:00|2286.8|2280.8|2286.8|2280.8|2288|2282|2286.5|2280.5|17
1628593200000|2021-08-10 11:00:00|2286.5|2280.5|2286.8|2280.8|2286.8|2280.8|2285.8|2279.8|12
1628593500000|2021-08-10 11:05:00|2286.5|2280.5|2287.3|2281.3|2287.3|2281.3|2286.3|2280.3|21
1628593800000|2021-08-10 11:10:00|2287|2281|2287.8|2281.8|2288.3|2282.3|2286.5|2280.5|20
1628594100000|2021-08-10 11:15:00|2287.5|2281.5|2290.5|2284.5|2290.5|2284.5|2287.5|2281.5|20
1628594400000|2021-08-10 11:20:00|2290.8|2284.8|2289.5|2283.5|2290.8|2284.8|2289.3|2283.3|19
1628594700000|2021-08-10 11:25:00|2289.8|2283.8|2289.3|2283.3|2291.3|2285.3|2289.3|2283.3|26
1628595000000|2021-08-10 11:30:00|2289|2283|2289.3|2283.3|2289.8|2283.8|2288.3|2282.3|21
1628595300000|2021-08-10 11:35:00|2289.5|2283.5|2289.3|2283.3|2289.5|2283.5|2287.5|2281.5|22
1628595600000|2021-08-10 11:40:00|2290.8|2284.8|2293|2287|2296.5|2290.5|2290.8|2284.8|25
1628595900000|2021-08-10 11:45:00|2293.3|2287.3|2294.8|2288.8|2297|2291|2293.3|2287.3|85
1628596200000|2021-08-10 11:50:00|2295|2289|2295.3|2289.3|2296.8|2290.8|2295|2289|28
1628596500000|2021-08-10 11:55:00|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|2294.3|2288.3|30
1628596800000|2021-08-10 12:00:00|2295.3|2289.3|2295.3|2289.3|2296.3|2290.3|2295.3|2289.3|26
1628597100000|2021-08-10 12:05:00|2295.5|2289.5|2296.8|2290.8|2297.3|2291.3|2295.5|2289.5|11
1628597400000|2021-08-10 12:10:00|2296.5|2290.5|2296.3|2290.3|2297.3|2291.3|2295.8|2289.8|44
1628597700000|2021-08-10 12:15:00|2296.5|2290.5|2295.3|2289.3|2296.5|2290.5|2295|2289|116
1628598000000|2021-08-10 12:20:00|2295.5|2289.5|2295.8|2289.8|2296.8|2290.8|2294.8|2288.8|91
1628598300000|2021-08-10 12:25:00|2295.5|2289.5|2296|2290|2296.8|2290.8|2295.5|2289.5|57
1628598600000|2021-08-10 12:30:00|2296.3|2290.3|2295.8|2289.8|2297.3|2291.3|2295.8|2289.8|31
1628598900000|2021-08-10 12:35:00|2296|2290|2296.3|2290.3|2297|2291|2295|2289|44
1628599200000|2021-08-10 12:40:00|2296|2290|2294.5|2288.5|2296.3|2290.3|2294.3|2288.3|42
1628599500000|2021-08-10 12:45:00|2294.8|2288.8|2294.5|2288.5|2296|2290|2294|2288|41
1628599800000|2021-08-10 12:50:00|2293.8|2287.8|2292|2286|2293.8|2287.8|2292|2286|77
1628600100000|2021-08-10 12:55:00|2291.8|2285.8|2293.8|2287.8|2295.5|2289.5|2291.8|2285.8|62
1628600400000|2021-08-10 13:00:00|2293.5|2287.5|2292|2286|2293.5|2287.5|2288.8|2282.8|123
1628600700000|2021-08-10 13:05:00|2291.8|2285.8|2293.8|2287.8|2294|2288|2287.5|2281.5|66
1628601000000|2021-08-10 13:10:00|2293.5|2287.5|2291.8|2285.8|2294|2288|2291.5|2285.5|70
1628601300000|2021-08-10 13:15:00|2292|2286|2291.5|2285.5|2292|2286|2291|2285|14
1628601600000|2021-08-10 13:20:00|2291.8|2285.8|2290.5|2284.5|2292.5|2286.5|2290.3|2284.3|26
1628601900000|2021-08-10 13:25:00|2290.3|2284.3|2290.5|2284.5|2291.3|2285.3|2289.3|2283.3|19
1628602200000|2021-08-10 13:30:00|2289.8|2283.8|2289.5|2283.5|2291.5|2285.5|2289.5|2283.5|48
1628602500000|2021-08-10 13:35:00|2289.3|2283.3|2293.3|2287.3|2293.3|2287.3|2289.3|2283.3|49
1628602800000|2021-08-10 13:40:00|2293|2287|2296.5|2290.5|2297.5|2291.5|2292.5|2286.5|49
1628603100000|2021-08-10 13:45:00|2296.3|2290.3|2294.3|2288.3|2296.3|2290.3|2291.5|2285.5|55
1628603400000|2021-08-10 13:50:00|2294|2288|2291.5|2285.5|2294.3|2288.3|2291.3|2285.3|38
1628603700000|2021-08-10 13:55:00|2291.8|2285.8|2292.3|2286.3|2296.3|2290.3|2291.8|2285.8|56
1628604000000|2021-08-10 14:00:00|2292|2286|2291.8|2285.8|2295.8|2289.8|2291.5|2285.5|63
1628604300000|2021-08-10 14:05:00|2292|2286|2295|2289|2295.3|2289.3|2290.8|2284.8|53
1628604600000|2021-08-10 14:10:00|2295.3|2289.3|2294.8|2288.8|2295.3|2289.3|2293.3|2287.3|50
1628604900000|2021-08-10 14:15:00|2295|2289|2295|2289|2296.8|2290.8|2293.3|2287.3|51
1628605200000|2021-08-10 14:20:00|2295.3|2289.3|2296.3|2290.3|2297|2291|2294.8|2288.8|67
1628605500000|2021-08-10 14:25:00|2296.5|2290.5|2290|2284|2296.5|2290.5|2289.3|2283.3|97
1628605800000|2021-08-10 14:30:00|2289.8|2283.8|2291|2285|2293.3|2287.3|2289.8|2283.8|76
1628606100000|2021-08-10 14:35:00|2290.8|2284.8|2292|2286|2292.8|2286.8|2290|2284|72
1628606400000|2021-08-10 14:40:00|2291.8|2285.8|2294.3|2288.3|2295.3|2289.3|2287.5|2281.5|78
1628606700000|2021-08-10 14:45:00|2294.5|2288.5|2299.8|2293.8|2300.4|2294.4|2294|2288|48
1628607000000|2021-08-10 14:50:00|2300|2294|2299.3|2293.3|2305.5|2299.5|2298|2292|76
1628607300000|2021-08-10 14:55:00|2299.5|2293.5|2297.3|2291.3|2302.3|2296.3|2296.8|2290.8|96
1628607600000|2021-08-10 15:00:00|2297.5|2291.5|2298.8|2292.8|2301.8|2295.8|2294.8|2288.8|63
1628607900000|2021-08-10 15:05:00|2299.8|2293.8|2294.3|2288.3|2303.5|2297.5|2294|2288|76
1628608200000|2021-08-10 15:10:00|2293.8|2287.8|2296|2290|2296|2290|2288.5|2282.5|90
1628608500000|2021-08-10 15:15:00|2295.8|2289.8|2292.5|2286.5|2295.8|2289.8|2287|2281|299
1628608800000|2021-08-10 15:20:00|2293.5|2287.5|2296.5|2290.5|2296.5|2290.5|2291.8|2285.8|48
1628609100000|2021-08-10 15:25:00|2296.3|2290.3|2291.5|2285.5|2296.3|2290.3|2291.5|2285.5|34
1628609400000|2021-08-10 15:30:00|2291.8|2285.8|2290.8|2284.8|2293.8|2287.8|2290.5|2284.5|35
1628609700000|2021-08-10 15:35:00|2291|2285|2291|2285|2291.5|2285.5|2291|2285|13
1628610000000|2021-08-10 15:40:00|2291.3|2285.3|2291.3|2285.3|2292.5|2286.5|2291|2285|33
1628610300000|2021-08-10 15:45:00|2291.5|2285.5|2294.8|2288.8|2294.8|2288.8|2290.3|2284.3|26
1628610600000|2021-08-10 15:50:00|2295|2289|2292.5|2286.5|2301.5|2295.5|2292.3|2286.3|39
1628610900000|2021-08-10 15:55:00|2292.8|2286.8|2291.5|2285.5|2299|2293|2291.3|2285.3|25
1628611200000|2021-08-10 16:00:00|2291|2285|2293.5|2287.5|2293.8|2287.8|2290.5|2284.5|23
1628611500000|2021-08-10 16:05:00|2293.3|2287.3|2293.5|2287.5|2293.5|2287.5|2293.3|2287.3|2
1628611800000|2021-08-10 16:10:00|2293.3|2287.3|2293.5|2287.5|2293.5|2287.5|2293.3|2287.3|6
1628612100000|2021-08-10 16:15:00|2293.3|2287.3|2293.5|2287.5|2293.5|2287.5|2293.3|2287.3|4
1628612700000|2021-08-10 16:25:00|2293.8|2287.8|2293.3|2287.3|2293.8|2287.8|2293.3|2287.3|3
1628613000000|2021-08-10 16:30:00|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|1
1628613300000|2021-08-10 16:35:00|2293.3|2287.3|2295.3|2289.3|2296.5|2290.5|2293.3|2287.3|19
1628613600000|2021-08-10 16:40:00|2295.5|2289.5|2297.8|2291.8|2298.3|2292.3|2295.5|2289.5|18
1628613900000|2021-08-10 16:45:00|2297.5|2291.5|2298.3|2292.3|2298.3|2292.3|2297.3|2291.3|4
1628614200000|2021-08-10 16:50:00|2298.5|2292.5|2298.3|2292.3|2299.3|2293.3|2298.3|2292.3|9
1628614500000|2021-08-10 16:55:00|2298.4|2292.4|2294.6|2288.6|2298.6|2292.6|2294.6|2288.6|29
1628640000000|2021-08-11 00:00:00|2300.8|2294.8|2301.3|2295.3|2301.3|2295.3|2300.8|2294.8|2
1628640300000|2021-08-11 00:05:00|2301|2295|2301|2295|2301|2295|2301|2295|1
1628641200000|2021-08-11 00:20:00|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|1
1628641800000|2021-08-11 00:30:00|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|1
1628643000000|2021-08-11 00:50:00|2300|2294|2298.8|2292.8|2300|2294|2298.5|2292.5|5
1628643300000|2021-08-11 00:55:00|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|1
1628643600000|2021-08-11 01:00:00|2298.5|2292.5|2298|2292|2299.8|2293.8|2296.8|2290.8|30
1628643900000|2021-08-11 01:05:00|2298.3|2292.3|2294.5|2288.5|2299.8|2293.8|2294.5|2288.5|20
1628644200000|2021-08-11 01:10:00|2294.8|2288.8|2294.3|2288.3|2294.8|2288.8|2293.5|2287.5|5
1628644800000|2021-08-11 01:20:00|2294|2288|2294|2288|2294|2288|2294|2288|1
1628645100000|2021-08-11 01:25:00|2294.3|2288.3|2294|2288|2294.3|2288.3|2294|2288|2
1628645400000|2021-08-11 01:30:00|2293.8|2287.8|2293.8|2287.8|2294|2288|2293.3|2287.3|5
1628645700000|2021-08-11 01:35:00|2293.5|2287.5|2294.3|2288.3|2294.3|2288.3|2292.8|2286.8|3
1628646600000|2021-08-11 01:50:00|2294|2288|2291.3|2285.3|2294|2288|2291.3|2285.3|14
1628646900000|2021-08-11 01:55:00|2291.5|2285.5|2293.8|2287.8|2293.8|2287.8|2291.5|2285.5|10
1628647500000|2021-08-11 02:05:00|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|1
1628648400000|2021-08-11 02:20:00|2293.3|2287.3|2293|2287|2293.3|2287.3|2293|2287|2
1628650200000|2021-08-11 02:50:00|2292.3|2286.3|2291.5|2285.5|2292.3|2286.3|2290.3|2284.3|10
1628650500000|2021-08-11 02:55:00|2291.8|2285.8|2293.5|2287.5|2293.5|2287.5|2291.8|2285.8|4
1628650800000|2021-08-11 03:00:00|2293.8|2287.8|2294.8|2288.8|2294.8|2288.8|2293.8|2287.8|3
1628651100000|2021-08-11 03:05:00|2294.5|2288.5|2294.3|2288.3|2294.5|2288.5|2294|2288|4
1628651400000|2021-08-11 03:10:00|2295|2289|2295.3|2289.3|2295.3|2289.3|2294.5|2288.5|6
1628651700000|2021-08-11 03:15:00|2294.8|2288.8|2292.5|2286.5|2295.3|2289.3|2292.5|2286.5|21
1628652000000|2021-08-11 03:20:00|2292.3|2286.3|2291.8|2285.8|2292.3|2286.3|2291.8|2285.8|3
1628654100000|2021-08-11 03:55:00|2292|2286|2292|2286|2292|2286|2292|2286|1
1628654700000|2021-08-11 04:05:00|2292.5|2286.5|2292.5|2286.5|2292.8|2286.8|2292.5|2286.5|3
1628658000000|2021-08-11 05:00:00|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|1
1628658900000|2021-08-11 05:15:00|2293|2287|2293.8|2287.8|2293.8|2287.8|2293|2287|3
1628659200000|2021-08-11 05:20:00|2294.3|2288.3|2294.8|2288.8|2294.8|2288.8|2294.3|2288.3|2
1628659500000|2021-08-11 05:25:00|2295.3|2289.3|2295.5|2289.5|2295.5|2289.5|2295.3|2289.3|2
1628659800000|2021-08-11 05:30:00|2295.8|2289.8|2294.8|2288.8|2296|2290|2293.5|2287.5|17
1628660100000|2021-08-11 05:35:00|2295.3|2289.3|2293|2287|2295.3|2289.3|2292.8|2286.8|20
1628660400000|2021-08-11 05:40:00|2293.3|2287.3|2293|2287|2293.3|2287.3|2293|2287|2
1628660700000|2021-08-11 05:45:00|2292.8|2286.8|2291|2285|2293|2287|2290.8|2284.8|11
1628661000000|2021-08-11 05:50:00|2290.8|2284.8|2291|2285|2291.3|2285.3|2290.8|2284.8|3
1628661300000|2021-08-11 05:55:00|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|1
1628661600000|2021-08-11 06:00:00|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|1
1628661900000|2021-08-11 06:05:00|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|1
1628662200000|2021-08-11 06:10:00|2292.8|2286.8|2292.5|2286.5|2295|2289|2292.5|2286.5|17
1628662500000|2021-08-11 06:15:00|2293|2287|2292.5|2286.5|2293|2287|2291.3|2285.3|7
1628662800000|2021-08-11 06:20:00|2292.8|2286.8|2294.8|2288.8|2294.8|2288.8|2292.8|2286.8|3
1628663100000|2021-08-11 06:25:00|2295|2289|2296.5|2290.5|2297.3|2291.3|2295|2289|9
1628663400000|2021-08-11 06:30:00|2296.3|2290.3|2293.8|2287.8|2296.3|2290.3|2293.3|2287.3|5
1628663700000|2021-08-11 06:35:00|2293|2287|2292|2286|2293|2287|2289.8|2283.8|14
1628664000000|2021-08-11 06:40:00|2292.5|2286.5|2289.3|2283.3|2292.5|2286.5|2289.3|2283.3|16
1628664300000|2021-08-11 06:45:00|2288|2282|2287.3|2281.3|2288.5|2282.5|2287.3|2281.3|28
1628664600000|2021-08-11 06:50:00|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|2286.8|2280.8|12
1628664900000|2021-08-11 06:55:00|2288|2282|2288.5|2282.5|2288.5|2282.5|2288|2282|4
1628665200000|2021-08-11 07:00:00|2288|2282|2291|2285|2291|2285|2287.5|2281.5|26
1628665500000|2021-08-11 07:05:00|2290.8|2284.8|2293.5|2287.5|2294.8|2288.8|2290.8|2284.8|31
1628665800000|2021-08-11 07:10:00|2293.3|2287.3|2294.5|2288.5|2295|2289|2293|2287|10
1628666100000|2021-08-11 07:15:00|2293.8|2287.8|2294.5|2288.5|2294.5|2288.5|2293.5|2287.5|8
1628666400000|2021-08-11 07:20:00|2294.8|2288.8|2295.3|2289.3|2295.3|2289.3|2294.3|2288.3|10
1628666700000|2021-08-11 07:25:00|2295.5|2289.5|2291.5|2285.5|2295.8|2289.8|2291.5|2285.5|17
1628667000000|2021-08-11 07:30:00|2291.3|2285.3|2291.3|2285.3|2292.5|2286.5|2291|2285|13
1628667300000|2021-08-11 07:35:00|2291.5|2285.5|2291.8|2285.8|2292|2286|2291.3|2285.3|5
1628667600000|2021-08-11 07:40:00|2292.3|2286.3|2293.5|2287.5|2294.3|2288.3|2291.5|2285.5|17
1628667900000|2021-08-11 07:45:00|2293.8|2287.8|2295.3|2289.3|2295.3|2289.3|2293.8|2287.8|4
1628668200000|2021-08-11 07:50:00|2295.5|2289.5|2293.8|2287.8|2295.5|2289.5|2292|2286|13
1628668500000|2021-08-11 07:55:00|2293.5|2287.5|2292|2286|2293.5|2287.5|2292|2286|8
1628668800000|2021-08-11 08:00:00|2292.3|2286.3|2296|2290|2296.5|2290.5|2292.3|2286.3|24
1628669100000|2021-08-11 08:05:00|2296.3|2290.3|2293.3|2287.3|2296.3|2290.3|2293.3|2287.3|11
1628669400000|2021-08-11 08:10:00|2293|2287|2296.5|2290.5|2296.5|2290.5|2292.5|2286.5|17
1628669700000|2021-08-11 08:15:00|2296.8|2290.8|2298.5|2292.5|2301.3|2295.3|2296.8|2290.8|28
1628670000000|2021-08-11 08:20:00|2298.8|2292.8|2300.8|2294.8|2301|2295|2298.8|2292.8|13
1628670300000|2021-08-11 08:25:00|2301|2295|2300.8|2294.8|2302.5|2296.5|2300.5|2294.5|15
1628670600000|2021-08-11 08:30:00|2300.5|2294.5|2300.5|2294.5|2300.8|2294.8|2299.3|2293.3|12
1628670900000|2021-08-11 08:35:00|2300.8|2294.8|2301.5|2295.5|2301.5|2295.5|2300.8|2294.8|7
1628671200000|2021-08-11 08:40:00|2301.8|2295.8|2302|2296|2302|2296|2301.8|2295.8|2
1628671500000|2021-08-11 08:45:00|2301.8|2295.8|2301.8|2295.8|2302|2296|2301.5|2295.5|5
1628671800000|2021-08-11 08:50:00|2302|2296|2302.5|2296.5|2303.3|2297.3|2302|2296|6
1628672100000|2021-08-11 08:55:00|2302.8|2296.8|2312|2306|2312|2306|2302.8|2296.8|30
1628672400000|2021-08-11 09:00:00|2311.8|2305.8|2310.8|2304.8|2311.8|2305.8|2309.8|2303.8|15
1628672700000|2021-08-11 09:05:00|2310.5|2304.5|2310.8|2304.8|2311.8|2305.8|2310.5|2304.5|12
1628673000000|2021-08-11 09:10:00|2310.5|2304.5|2312.5|2306.5|2312.8|2306.8|2310.5|2304.5|14
1628673300000|2021-08-11 09:15:00|2312.3|2306.3|2310.5|2304.5|2312.3|2306.3|2310|2304|23
1628673600000|2021-08-11 09:20:00|2310.3|2304.3|2309.3|2303.3|2310.5|2304.5|2309.3|2303.3|11
1628673900000|2021-08-11 09:25:00|2309.5|2303.5|2309.5|2303.5|2310|2304|2309.3|2303.3|11
1628674200000|2021-08-11 09:30:00|2309.8|2303.8|2312.8|2306.8|2312.8|2306.8|2309.8|2303.8|8
1628674500000|2021-08-11 09:35:00|2313|2307|2312.8|2306.8|2313.8|2307.8|2312.3|2306.3|11
1628674800000|2021-08-11 09:40:00|2312.3|2306.3|2309.8|2303.8|2312.5|2306.5|2309.3|2303.3|20
1628675100000|2021-08-11 09:45:00|2309.5|2303.5|2309.3|2303.3|2310|2304|2309.3|2303.3|11
1628675400000|2021-08-11 09:50:00|2309|2303|2307|2301|2309|2303|2304|2298|35
1628675700000|2021-08-11 09:55:00|2307.3|2301.3|2306.5|2300.5|2307.3|2301.3|2306|2300|17
1628676000000|2021-08-11 10:00:00|2306.8|2300.8|2302.5|2296.5|2307.5|2301.5|2302.5|2296.5|30
1628676300000|2021-08-11 10:05:00|2302.3|2296.3|2302.3|2296.3|2302.5|2296.5|2302.3|2296.3|7
1628676600000|2021-08-11 10:10:00|2302|2296|2301.8|2295.8|2302.8|2296.8|2300.5|2294.5|24
1628676900000|2021-08-11 10:15:00|2302.3|2296.3|2300.3|2294.3|2302.5|2296.5|2299.5|2293.5|25
1628677200000|2021-08-11 10:20:00|2300|2294|2299.8|2293.8|2300|2294|2299.3|2293.3|11
1628677500000|2021-08-11 10:25:00|2300.3|2294.3|2300.8|2294.8|2301.3|2295.3|2300.3|2294.3|7
1628677800000|2021-08-11 10:30:00|2301|2295|2300.3|2294.3|2301.3|2295.3|2300.3|2294.3|6
1628678100000|2021-08-11 10:35:00|2300.5|2294.5|2300.8|2294.8|2301.3|2295.3|2300.5|2294.5|8
1628678400000|2021-08-11 10:40:00|2301|2295|2306.3|2300.3|2306.3|2300.3|2300.5|2294.5|12
1628679000000|2021-08-11 10:50:00|2306.5|2300.5|2306.8|2300.8|2307.5|2301.5|2306.5|2300.5|13
1628679300000|2021-08-11 10:55:00|2307|2301|2309.8|2303.8|2309.8|2303.8|2307|2301|14
1628679600000|2021-08-11 11:00:00|2309.5|2303.5|2309.5|2303.5|2309.8|2303.8|2309.3|2303.3|7
1628679900000|2021-08-11 11:05:00|2309.3|2303.3|2310|2304|2310|2304|2309.3|2303.3|4
1628680200000|2021-08-11 11:10:00|2310.3|2304.3|2310.5|2304.5|2311.5|2305.5|2308|2302|15
1628680500000|2021-08-11 11:15:00|2310.8|2304.8|2310.5|2304.5|2312.3|2306.3|2309.5|2303.5|19
1628680800000|2021-08-11 11:20:00|2310.3|2304.3|2308.5|2302.5|2310.3|2304.3|2308.5|2302.5|9
1628681100000|2021-08-11 11:25:00|2308.8|2302.8|2309|2303|2309.8|2303.8|2307.3|2301.3|14
1628681400000|2021-08-11 11:30:00|2309.3|2303.3|2308|2302|2309.8|2303.8|2308|2302|11
1628681700000|2021-08-11 11:35:00|2308.3|2302.3|2309.3|2303.3|2310.3|2304.3|2308.3|2302.3|7
1628682000000|2021-08-11 11:40:00|2309.5|2303.5|2311.3|2305.3|2311.8|2305.8|2309.5|2303.5|16
1628682300000|2021-08-11 11:45:00|2311|2305|2311|2305|2312|2306|2310.5|2304.5|31
1628682600000|2021-08-11 11:50:00|2310.8|2304.8|2307.3|2301.3|2310.8|2304.8|2307|2301|25
1628682900000|2021-08-11 11:55:00|2307.5|2301.5|2308|2302|2308.5|2302.5|2307|2301|25
1628683200000|2021-08-11 12:00:00|2308.3|2302.3|2311.3|2305.3|2311.8|2305.8|2308.3|2302.3|34
1628683500000|2021-08-11 12:05:00|2311.5|2305.5|2312|2306|2312.5|2306.5|2310.5|2304.5|31
1628683800000|2021-08-11 12:10:00|2312.3|2306.3|2311|2305|2312.8|2306.8|2311|2305|28
1628684100000|2021-08-11 12:15:00|2311.3|2305.3|2310.8|2304.8|2312.5|2306.5|2310.8|2304.8|26
1628684400000|2021-08-11 12:20:00|2310.5|2304.5|2309.3|2303.3|2310.5|2304.5|2307.3|2301.3|28
1628684700000|2021-08-11 12:25:00|2309.5|2303.5|2307|2301|2310|2304|2306|2300|40
1628685000000|2021-08-11 12:30:00|2306.5|2300.5|2312.3|2306.3|2312.5|2306.5|2306.5|2300.5|80
1628685300000|2021-08-11 12:35:00|2311.8|2305.8|2313.5|2307.5|2314|2308|2311.8|2305.8|38
1628685600000|2021-08-11 12:40:00|2314|2308|2315.5|2309.5|2318.3|2312.3|2314|2308|44
1628685900000|2021-08-11 12:45:00|2315.8|2309.8|2313.5|2307.5|2316.5|2310.5|2313.5|2307.5|35
1628686200000|2021-08-11 12:50:00|2313.3|2307.3|2312|2306|2313.5|2307.5|2311.8|2305.8|23
1628686500000|2021-08-11 12:55:00|2311.5|2305.5|2308.5|2302.5|2311.8|2305.8|2308.5|2302.5|24
1628686800000|2021-08-11 13:00:00|2308.8|2302.8|2306|2300|2312|2306|2305.8|2299.8|91
1628687100000|2021-08-11 13:05:00|2306.8|2300.8|2304.5|2298.5|2307.3|2301.3|2304.5|2298.5|25
1628687400000|2021-08-11 13:10:00|2304.3|2298.3|2304.8|2298.8|2304.8|2298.8|2302|2296|28
1628687700000|2021-08-11 13:15:00|2305|2299|2308.3|2302.3|2308.5|2302.5|2305|2299|26
1628688000000|2021-08-11 13:20:00|2307.5|2301.5|2309|2303|2309|2303|2307.5|2301.5|16
1628688300000|2021-08-11 13:25:00|2309.3|2303.3|2309.8|2303.8|2312|2306|2309.3|2303.3|27
1628688600000|2021-08-11 13:30:00|2310.3|2304.3|2308.3|2302.3|2312.3|2306.3|2308.3|2302.3|16
1628688900000|2021-08-11 13:35:00|2308.5|2302.5|2313|2307|2314|2308|2308.5|2302.5|37
1628689200000|2021-08-11 13:40:00|2312.8|2306.8|2312|2306|2314|2308|2311.8|2305.8|25
1628689500000|2021-08-11 13:45:00|2312.3|2306.3|2315.8|2309.8|2316|2310|2312.3|2306.3|31
1628689800000|2021-08-11 13:50:00|2316|2310|2319|2313|2322.5|2316.5|2315.8|2309.8|31
1628690100000|2021-08-11 13:55:00|2319.3|2313.3|2317|2311|2319.8|2313.8|2316.8|2310.8|30
1628690400000|2021-08-11 14:00:00|2316.8|2310.8|2319.8|2313.8|2320.8|2314.8|2316.8|2310.8|49
1628690700000|2021-08-11 14:05:00|2319.5|2313.5|2321|2315|2322.8|2316.8|2319.5|2313.5|59
1628691000000|2021-08-11 14:10:00|2320.8|2314.8|2320|2314|2322|2316|2319.8|2313.8|25
1628691300000|2021-08-11 14:15:00|2320.3|2314.3|2319.8|2313.8|2322.3|2316.3|2319.8|2313.8|21
1628691600000|2021-08-11 14:20:00|2320|2314|2325.5|2319.5|2325.8|2319.8|2320|2314|18
1628691900000|2021-08-11 14:25:00|2325.8|2319.8|2318.8|2312.8|2326|2320|2318.5|2312.5|30
1628692200000|2021-08-11 14:30:00|2319|2313|2316|2310|2321.5|2315.5|2316|2310|25
1628692500000|2021-08-11 14:35:00|2316.3|2310.3|2314.3|2308.3|2317.5|2311.5|2314.3|2308.3|19
1628692800000|2021-08-11 14:40:00|2314.8|2308.8|2312.8|2306.8|2314.8|2308.8|2311.5|2305.5|26
1628693100000|2021-08-11 14:45:00|2313.3|2307.3|2314|2308|2315|2309|2312.8|2306.8|15
1628693400000|2021-08-11 14:50:00|2314.3|2308.3|2313.8|2307.8|2314.3|2308.3|2312|2306|11
1628693700000|2021-08-11 14:55:00|2314|2308|2317|2311|2320.8|2314.8|2314|2308|37
1628694000000|2021-08-11 15:00:00|2317.3|2311.3|2317.5|2311.5|2317.5|2311.5|2313.8|2307.8|33
1628694300000|2021-08-11 15:05:00|2317|2311|2322.3|2316.3|2324|2318|2317|2311|40
1628694600000|2021-08-11 15:10:00|2322.5|2316.5|2322|2316|2322.5|2316.5|2317.8|2311.8|22
1628694900000|2021-08-11 15:15:00|2322.3|2316.3|2321.8|2315.8|2324.8|2318.8|2319.3|2313.3|68
1628695200000|2021-08-11 15:20:00|2322|2316|2323.8|2317.8|2325.3|2319.3|2322|2316|40
1628695500000|2021-08-11 15:25:00|2324.8|2318.8|2323.8|2317.8|2325.3|2319.3|2323.5|2317.5|18
1628695800000|2021-08-11 15:30:00|2323.5|2317.5|2320.5|2314.5|2324|2318|2320|2314|12
1628696100000|2021-08-11 15:35:00|2320.8|2314.8|2321.5|2315.5|2322.5|2316.5|2320.8|2314.8|12
1628696400000|2021-08-11 15:40:00|2321.8|2315.8|2321|2315|2322.3|2316.3|2320.5|2314.5|18
1628696700000|2021-08-11 15:45:00|2321.3|2315.3|2321.8|2315.8|2321.8|2315.8|2321|2315|5
1628697000000|2021-08-11 15:50:00|2321.5|2315.5|2319.5|2313.5|2321.5|2315.5|2319.5|2313.5|23
1628697300000|2021-08-11 15:55:00|2319.8|2313.8|2319.3|2313.3|2320.3|2314.3|2319.3|2313.3|7
1628697600000|2021-08-11 16:00:00|2319.5|2313.5|2319.3|2313.3|2319.5|2313.5|2319.3|2313.3|2
1628697900000|2021-08-11 16:05:00|2319.8|2313.8|2320|2314|2321|2315|2319.8|2313.8|5
1628698200000|2021-08-11 16:10:00|2319.8|2313.8|2319.3|2313.3|2320.3|2314.3|2319.3|2313.3|5
1628698500000|2021-08-11 16:15:00|2319.8|2313.8|2320.5|2314.5|2320.5|2314.5|2319.8|2313.8|4
1628698800000|2021-08-11 16:20:00|2321|2315|2321|2315|2321|2315|2321|2315|1
1628699100000|2021-08-11 16:25:00|2321.8|2315.8|2322.3|2316.3|2322.3|2316.3|2321.8|2315.8|3
1628699400000|2021-08-11 16:30:00|2321.5|2315.5|2320.3|2314.3|2321.5|2315.5|2320.3|2314.3|2
1628699700000|2021-08-11 16:35:00|2320.5|2314.5|2318.3|2312.3|2321.3|2315.3|2318.3|2312.3|9
1628700000000|2021-08-11 16:40:00|2318.5|2312.5|2317.5|2311.5|2318.8|2312.8|2317.5|2311.5|4
1628700600000|2021-08-11 16:50:00|2317.3|2311.3|2316.8|2310.8|2317.5|2311.5|2316.3|2310.3|10
1628700900000|2021-08-11 16:55:00|2317|2311|2316.4|2310.4|2319.4|2313.4|2316.1|2310.1|19
1628726400000|2021-08-12 00:00:00|2319.5|2313.5|2319|2313|2319.5|2313.5|2318.8|2312.8|4
1628726700000|2021-08-12 00:05:00|2318.5|2312.5|2315.8|2309.8|2318.5|2312.5|2315.8|2309.8|11
1628727000000|2021-08-12 00:10:00|2315.5|2309.5|2314.5|2308.5|2315.5|2309.5|2314.5|2308.5|6
1628727300000|2021-08-12 00:15:00|2314.8|2308.8|2314.8|2308.8|2315.5|2309.5|2314.8|2308.8|4
1628727900000|2021-08-12 00:25:00|2315.5|2309.5|2315.8|2309.8|2315.8|2309.8|2315.5|2309.5|2
1628728500000|2021-08-12 00:35:00|2315.5|2309.5|2315.8|2309.8|2315.8|2309.8|2315.5|2309.5|2
1628729100000|2021-08-12 00:45:00|2315.5|2309.5|2314.5|2308.5|2315.5|2309.5|2314.5|2308.5|2
1628729400000|2021-08-12 00:50:00|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1628730000000|2021-08-12 01:00:00|2315.3|2309.3|2315|2309|2315.3|2309.3|2314.8|2308.8|6
1628730300000|2021-08-12 01:05:00|2314.8|2308.8|2312.5|2306.5|2314.8|2308.8|2312.5|2306.5|3
1628731800000|2021-08-12 01:30:00|2312.3|2306.3|2312.5|2306.5|2312.8|2306.8|2312.3|2306.3|12
1628732100000|2021-08-12 01:35:00|2312.3|2306.3|2313.3|2307.3|2313.5|2307.5|2312.3|2306.3|46
1628732400000|2021-08-12 01:40:00|2313|2307|2313.3|2307.3|2314|2308|2312.8|2306.8|25
1628732700000|2021-08-12 01:45:00|2313.8|2307.8|2314.3|2308.3|2314.5|2308.5|2313.8|2307.8|18
1628733900000|2021-08-12 02:05:00|2314|2308|2311.8|2305.8|2314|2308|2311.8|2305.8|12
1628734200000|2021-08-12 02:10:00|2312|2306|2311.8|2305.8|2312|2306|2311.8|2305.8|6
1628736300000|2021-08-12 02:45:00|2312|2306|2313.8|2307.8|2314.3|2308.3|2311.8|2305.8|14
1628736600000|2021-08-12 02:50:00|2314|2308|2318.5|2312.5|2318.5|2312.5|2314|2308|10
1628737500000|2021-08-12 03:05:00|2319.3|2313.3|2325|2319|2325.3|2319.3|2319.3|2313.3|43
1628737800000|2021-08-12 03:10:00|2324.8|2318.8|2324.3|2318.3|2325.3|2319.3|2324.3|2318.3|18
1628738100000|2021-08-12 03:15:00|2324|2318|2324|2318|2324|2318|2324|2318|1
1628738400000|2021-08-12 03:20:00|2323.5|2317.5|2320.5|2314.5|2323.8|2317.8|2320.5|2314.5|9
1628738700000|2021-08-12 03:25:00|2320.3|2314.3|2319.8|2313.8|2320.5|2314.5|2319.5|2313.5|5
1628740500000|2021-08-12 03:55:00|2320.5|2314.5|2320.5|2314.5|2321|2315|2320.5|2314.5|3
1628740800000|2021-08-12 04:00:00|2321.3|2315.3|2321.5|2315.5|2321.5|2315.5|2321.3|2315.3|2
1628741100000|2021-08-12 04:05:00|2321.8|2315.8|2322|2316|2322|2316|2321.8|2315.8|2
1628742000000|2021-08-12 04:20:00|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|1
1628742600000|2021-08-12 04:30:00|2321.8|2315.8|2322|2316|2322|2316|2321.8|2315.8|2
1628742900000|2021-08-12 04:35:00|2322.3|2316.3|2323.3|2317.3|2323.3|2317.3|2322.3|2316.3|2
1628743200000|2021-08-12 04:40:00|2323|2317|2323|2317|2323|2317|2323|2317|1
1628744400000|2021-08-12 05:00:00|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|1
1628744700000|2021-08-12 05:05:00|2322.3|2316.3|2322|2316|2322.3|2316.3|2322|2316|2
1628745000000|2021-08-12 05:10:00|2322.3|2316.3|2322|2316|2322.3|2316.3|2322|2316|2
1628745900000|2021-08-12 05:25:00|2321.3|2315.3|2321|2315|2321.3|2315.3|2321|2315|4
1628746200000|2021-08-12 05:30:00|2321.3|2315.3|2322.3|2316.3|2322.3|2316.3|2321.3|2315.3|4
1628746800000|2021-08-12 05:40:00|2322.5|2316.5|2322.3|2316.3|2322.5|2316.5|2322.3|2316.3|2
1628747100000|2021-08-12 05:45:00|2322|2316|2322|2316|2322.3|2316.3|2322|2316|3
1628747400000|2021-08-12 05:50:00|2322.3|2316.3|2322|2316|2322.3|2316.3|2321.8|2315.8|3
1628748000000|2021-08-12 06:00:00|2321.8|2315.8|2320|2314|2321.8|2315.8|2320|2314|6
1628748600000|2021-08-12 06:10:00|2320.3|2314.3|2320.5|2314.5|2320.5|2314.5|2320.3|2314.3|2
1628748900000|2021-08-12 06:15:00|2321|2315|2321.8|2315.8|2322.5|2316.5|2321|2315|15
1628749200000|2021-08-12 06:20:00|2322|2316|2322|2316|2322|2316|2321.8|2315.8|3
1628749500000|2021-08-12 06:25:00|2322.8|2316.8|2323.8|2317.8|2324.5|2318.5|2322.8|2316.8|8
1628749800000|2021-08-12 06:30:00|2324|2318|2329.3|2323.3|2331|2325|2324|2318|40
1628750100000|2021-08-12 06:35:00|2329|2323|2325.5|2319.5|2330.8|2324.8|2325.5|2319.5|26
1628750700000|2021-08-12 06:45:00|2325.8|2319.8|2327.8|2321.8|2327.8|2321.8|2325.8|2319.8|4
1628751000000|2021-08-12 06:50:00|2327.5|2321.5|2327|2321|2328|2322|2324|2318|45
1628751300000|2021-08-12 06:55:00|2326.8|2320.8|2326.8|2320.8|2327.3|2321.3|2324.5|2318.5|41
1628751600000|2021-08-12 07:00:00|2327.3|2321.3|2326.8|2320.8|2329|2323|2326.8|2320.8|27
1628751900000|2021-08-12 07:05:00|2326.5|2320.5|2327.3|2321.3|2328|2322|2324.8|2318.8|24
1628752200000|2021-08-12 07:10:00|2327.5|2321.5|2325.5|2319.5|2327.5|2321.5|2325.5|2319.5|9
1628752500000|2021-08-12 07:15:00|2325.3|2319.3|2324|2318|2325.3|2319.3|2323.8|2317.8|5
1628752800000|2021-08-12 07:20:00|2324.3|2318.3|2324.8|2318.8|2325|2319|2324.3|2318.3|5
1628753100000|2021-08-12 07:25:00|2325|2319|2325.5|2319.5|2325.8|2319.8|2322.5|2316.5|28
1628753400000|2021-08-12 07:30:00|2325.8|2319.8|2327|2321|2327|2321|2325.3|2319.3|10
1628753700000|2021-08-12 07:35:00|2327.8|2321.8|2327.5|2321.5|2328.8|2322.8|2327|2321|16
1628754000000|2021-08-12 07:40:00|2327.8|2321.8|2326.3|2320.3|2327.8|2321.8|2326.3|2320.3|6
1628754300000|2021-08-12 07:45:00|2326|2320|2327|2321|2327.5|2321.5|2326|2320|8
1628754600000|2021-08-12 07:50:00|2326.8|2320.8|2328|2322|2328|2322|2326.3|2320.3|8
1628754900000|2021-08-12 07:55:00|2328.3|2322.3|2329.3|2323.3|2329.5|2323.5|2328|2322|10
1628755200000|2021-08-12 08:00:00|2329|2323|2325.3|2319.3|2329|2323|2324.8|2318.8|15
1628755500000|2021-08-12 08:05:00|2325.5|2319.5|2323.5|2317.5|2326.3|2320.3|2323.5|2317.5|10
1628755800000|2021-08-12 08:10:00|2323.8|2317.8|2322.5|2316.5|2325.3|2319.3|2322.5|2316.5|15
1628756100000|2021-08-12 08:15:00|2322.8|2316.8|2328|2322|2328.8|2322.8|2322.5|2316.5|34
1628756400000|2021-08-12 08:20:00|2328.3|2322.3|2330.5|2324.5|2330.5|2324.5|2328.3|2322.3|8
1628756700000|2021-08-12 08:25:00|2330.8|2324.8|2333.8|2327.8|2333.8|2327.8|2330.8|2324.8|22
1628757000000|2021-08-12 08:30:00|2334|2328|2336|2330|2336.3|2330.3|2334|2328|22
1628757300000|2021-08-12 08:35:00|2335.8|2329.8|2339.5|2333.5|2341.5|2335.5|2335|2329|57
1628757600000|2021-08-12 08:40:00|2339.3|2333.3|2341.5|2335.5|2341.5|2335.5|2339.3|2333.3|15
1628757900000|2021-08-12 08:45:00|2341.8|2335.8|2341.8|2335.8|2345.5|2339.5|2341.3|2335.3|36
1628758200000|2021-08-12 08:50:00|2342|2336|2340.5|2334.5|2342|2336|2339.5|2333.5|30
1628758500000|2021-08-12 08:55:00|2339.8|2333.8|2341.3|2335.3|2341.5|2335.5|2339.8|2333.8|30
1628758800000|2021-08-12 09:00:00|2341.5|2335.5|2339.8|2333.8|2341.5|2335.5|2339.8|2333.8|18
1628759100000|2021-08-12 09:05:00|2340|2334|2338.5|2332.5|2340.5|2334.5|2338|2332|19
1628759400000|2021-08-12 09:10:00|2338.8|2332.8|2341.3|2335.3|2341.3|2335.3|2338.3|2332.3|32
1628759700000|2021-08-12 09:15:00|2341.5|2335.5|2341.3|2335.3|2341.8|2335.8|2340.5|2334.5|11
1628760000000|2021-08-12 09:20:00|2341.5|2335.5|2341.8|2335.8|2342|2336|2341.5|2335.5|6
1628760300000|2021-08-12 09:25:00|2342|2336|2341.3|2335.3|2342.3|2336.3|2340.5|2334.5|21
1628760600000|2021-08-12 09:30:00|2341.5|2335.5|2341.5|2335.5|2342|2336|2341|2335|12
1628760900000|2021-08-12 09:35:00|2341.8|2335.8|2342.3|2336.3|2342.5|2336.5|2341.8|2335.8|7
1628761200000|2021-08-12 09:40:00|2342.5|2336.5|2341.5|2335.5|2342.5|2336.5|2341.5|2335.5|7
1628761500000|2021-08-12 09:45:00|2341.8|2335.8|2341.8|2335.8|2341.8|2335.8|2341.3|2335.3|13
1628761800000|2021-08-12 09:50:00|2342|2336|2338.3|2332.3|2342|2336|2338.3|2332.3|18
1628762100000|2021-08-12 09:55:00|2338.5|2332.5|2337.3|2331.3|2338.5|2332.5|2337.3|2331.3|15
1628762400000|2021-08-12 10:00:00|2336.8|2330.8|2337.5|2331.5|2337.5|2331.5|2335.8|2329.8|20
1628762700000|2021-08-12 10:05:00|2337.8|2331.8|2337.5|2331.5|2338.5|2332.5|2336.3|2330.3|20
1628763000000|2021-08-12 10:10:00|2337.8|2331.8|2337.8|2331.8|2338.5|2332.5|2337.5|2331.5|13
1628763300000|2021-08-12 10:15:00|2338|2332|2337.8|2331.8|2338|2332|2337.3|2331.3|15
1628763600000|2021-08-12 10:20:00|2337.5|2331.5|2338.3|2332.3|2338.5|2332.5|2337.3|2331.3|16
1628763900000|2021-08-12 10:25:00|2338.5|2332.5|2338.5|2332.5|2338.8|2332.8|2338.3|2332.3|7
1628764200000|2021-08-12 10:30:00|2338.8|2332.8|2338.8|2332.8|2339.8|2333.8|2338.5|2332.5|17
1628764500000|2021-08-12 10:35:00|2338.5|2332.5|2338.8|2332.8|2339|2333|2338.3|2332.3|12
1628764800000|2021-08-12 10:40:00|2339|2333|2339.8|2333.8|2340|2334|2339|2333|14
1628765100000|2021-08-12 10:45:00|2340|2334|2340.5|2334.5|2340.5|2334.5|2339.8|2333.8|9
1628765400000|2021-08-12 10:50:00|2340.8|2334.8|2340.5|2334.5|2340.8|2334.8|2338.5|2332.5|20
1628765700000|2021-08-12 10:55:00|2340.3|2334.3|2340.8|2334.8|2341.3|2335.3|2339.3|2333.3|20
1628766000000|2021-08-12 11:00:00|2340.5|2334.5|2341.3|2335.3|2341.8|2335.8|2340.3|2334.3|16
1628766300000|2021-08-12 11:05:00|2341|2335|2341.3|2335.3|2342|2336|2340.3|2334.3|23
1628766600000|2021-08-12 11:10:00|2341.5|2335.5|2339.3|2333.3|2341.8|2335.8|2338.3|2332.3|27
1628766900000|2021-08-12 11:15:00|2339|2333|2340.3|2334.3|2340.8|2334.8|2339|2333|19
1628767200000|2021-08-12 11:20:00|2340.8|2334.8|2339.3|2333.3|2341|2335|2338.8|2332.8|21
1628767500000|2021-08-12 11:25:00|2339.8|2333.8|2340.8|2334.8|2341.3|2335.3|2339.8|2333.8|18
1628767800000|2021-08-12 11:30:00|2340.5|2334.5|2341|2335|2341.3|2335.3|2339|2333|45
1628768100000|2021-08-12 11:35:00|2340.8|2334.8|2342|2336|2342.3|2336.3|2340.8|2334.8|29
1628768400000|2021-08-12 11:40:00|2341.3|2335.3|2342|2336|2342.3|2336.3|2341.3|2335.3|20
1628768700000|2021-08-12 11:45:00|2341.8|2335.8|2341.5|2335.5|2342.5|2336.5|2339|2333|58
1628769000000|2021-08-12 11:50:00|2341.3|2335.3|2339.5|2333.5|2341.3|2335.3|2339.3|2333.3|23
1628769300000|2021-08-12 11:55:00|2339.8|2333.8|2340.3|2334.3|2341.3|2335.3|2339.3|2333.3|27
1628769600000|2021-08-12 12:00:00|2340.5|2334.5|2340.3|2334.3|2340.5|2334.5|2339.8|2333.8|21
1628769900000|2021-08-12 12:05:00|2339.8|2333.8|2341.3|2335.3|2341.5|2335.5|2339.8|2333.8|30
1628770200000|2021-08-12 12:10:00|2341|2335|2340|2334|2341|2335|2339.8|2333.8|19
1628770500000|2021-08-12 12:15:00|2340.3|2334.3|2338.3|2332.3|2340.5|2334.5|2338.3|2332.3|17
1628770800000|2021-08-12 12:20:00|2338|2332|2336.5|2330.5|2338.3|2332.3|2335.8|2329.8|28
1628771100000|2021-08-12 12:25:00|2336.8|2330.8|2338.8|2332.8|2338.8|2332.8|2336.8|2330.8|21
1628771400000|2021-08-12 12:30:00|2338.3|2332.3|2339|2333|2339.3|2333.3|2337.8|2331.8|62
1628771700000|2021-08-12 12:35:00|2338.8|2332.8|2338.5|2332.5|2338.8|2332.8|2337.8|2331.8|21
1628772000000|2021-08-12 12:40:00|2338.3|2332.3|2337.5|2331.5|2338.8|2332.8|2337.5|2331.5|32
1628772300000|2021-08-12 12:45:00|2337.8|2331.8|2338.3|2332.3|2339|2333|2337.5|2331.5|24
1628772600000|2021-08-12 12:50:00|2338.5|2332.5|2338.3|2332.3|2338.5|2332.5|2337.5|2331.5|22
1628772900000|2021-08-12 12:55:00|2338.5|2332.5|2337|2331|2340.3|2334.3|2336.3|2330.3|33
1628773200000|2021-08-12 13:00:00|2337.3|2331.3|2331.3|2325.3|2337.8|2331.8|2331|2325|147
1628773500000|2021-08-12 13:05:00|2330.8|2324.8|2326.5|2320.5|2331|2325|2325.3|2319.3|103
1628773800000|2021-08-12 13:10:00|2326.8|2320.8|2327|2321|2328|2322|2326.3|2320.3|17
1628774100000|2021-08-12 13:15:00|2327.3|2321.3|2323.3|2317.3|2327.5|2321.5|2322.8|2316.8|39
1628774400000|2021-08-12 13:20:00|2322.8|2316.8|2321.8|2315.8|2324.3|2318.3|2320.8|2314.8|29
1628774700000|2021-08-12 13:25:00|2322|2316|2324.8|2318.8|2325.3|2319.3|2322|2316|29
1628775000000|2021-08-12 13:30:00|2324.5|2318.5|2325.3|2319.3|2325.5|2319.5|2323.3|2317.3|45
1628775300000|2021-08-12 13:35:00|2325|2319|2322.3|2316.3|2325|2319|2320.8|2314.8|70
1628775600000|2021-08-12 13:40:00|2322.5|2316.5|2318.3|2312.3|2322.5|2316.5|2318.3|2312.3|36
1628775900000|2021-08-12 13:45:00|2318|2312|2308.8|2302.8|2318.3|2312.3|2308.8|2302.8|58
1628776200000|2021-08-12 13:50:00|2308.5|2302.5|2310|2304|2310|2304|2306|2300|43
1628776500000|2021-08-12 13:55:00|2309.8|2303.8|2311.8|2305.8|2312.3|2306.3|2309.8|2303.8|42
1628776800000|2021-08-12 14:00:00|2312|2306|2313.3|2307.3|2315|2309|2311.8|2305.8|121
1628777100000|2021-08-12 14:05:00|2313|2307|2313.8|2307.8|2313.8|2307.8|2312|2306|207
1628777400000|2021-08-12 14:10:00|2313.5|2307.5|2313.3|2307.3|2314|2308|2312.5|2306.5|20
1628777700000|2021-08-12 14:15:00|2313.5|2307.5|2311.8|2305.8|2313.8|2307.8|2311.8|2305.8|13
1628778000000|2021-08-12 14:20:00|2312.5|2306.5|2315|2309|2315|2309|2311.8|2305.8|33
1628778300000|2021-08-12 14:25:00|2315.3|2309.3|2314.8|2308.8|2315.3|2309.3|2313.8|2307.8|18
1628778600000|2021-08-12 14:30:00|2314.5|2308.5|2312.3|2306.3|2315|2309|2312|2306|33
1628778900000|2021-08-12 14:35:00|2312|2306|2308.5|2302.5|2312|2306|2308.3|2302.3|43
1628779200000|2021-08-12 14:40:00|2308.3|2302.3|2305.3|2299.3|2308.8|2302.8|2304.5|2298.5|50
1628779500000|2021-08-12 14:45:00|2305.5|2299.5|2309|2303|2309|2303|2305.5|2299.5|16
1628779800000|2021-08-12 14:50:00|2309.3|2303.3|2306|2300|2310.3|2304.3|2305.5|2299.5|54
1628780100000|2021-08-12 14:55:00|2306.3|2300.3|2305.5|2299.5|2307|2301|2303.5|2297.5|50
1628780400000|2021-08-12 15:00:00|2305.3|2299.3|2308.3|2302.3|2310|2304|2304.3|2298.3|53
1628780700000|2021-08-12 15:05:00|2308.5|2302.5|2304.8|2298.8|2309|2303|2303.5|2297.5|27
1628781000000|2021-08-12 15:10:00|2305|2299|2308|2302|2309|2303|2304.3|2298.3|33
1628781300000|2021-08-12 15:15:00|2307.8|2301.8|2309.3|2303.3|2312.3|2306.3|2306.8|2300.8|152
1628781600000|2021-08-12 15:20:00|2309.5|2303.5|2310.3|2304.3|2310.3|2304.3|2308.5|2302.5|18
1628781900000|2021-08-12 15:25:00|2310|2304|2311|2305|2312.3|2306.3|2310|2304|16
1628782200000|2021-08-12 15:30:00|2311.3|2305.3|2312|2306|2312|2306|2309.8|2303.8|13
1628782500000|2021-08-12 15:35:00|2312.3|2306.3|2311|2305|2312.5|2306.5|2311|2305|7
1628782800000|2021-08-12 15:40:00|2311.8|2305.8|2309|2303|2312|2306|2308.8|2302.8|15
1628783100000|2021-08-12 15:45:00|2309.5|2303.5|2307.3|2301.3|2309.5|2303.5|2306.3|2300.3|30
1628783400000|2021-08-12 15:50:00|2307.5|2301.5|2306.3|2300.3|2308.8|2302.8|2306.3|2300.3|16
1628783700000|2021-08-12 15:55:00|2306.8|2300.8|2307.5|2301.5|2308.5|2302.5|2306.3|2300.3|12
1628784000000|2021-08-12 16:00:00|2307.8|2301.8|2308.8|2302.8|2308.8|2302.8|2307.8|2301.8|8
1628784300000|2021-08-12 16:05:00|2309|2303|2310|2304|2310|2304|2309|2303|4
1628785800000|2021-08-12 16:30:00|2310.5|2304.5|2311.5|2305.5|2311.8|2305.8|2310.5|2304.5|5
1628786100000|2021-08-12 16:35:00|2311.3|2305.3|2312.3|2306.3|2312.3|2306.3|2311.3|2305.3|8
1628786400000|2021-08-12 16:40:00|2312|2306|2313.8|2307.8|2314.8|2308.8|2311.3|2305.3|24
1628786700000|2021-08-12 16:45:00|2314|2308|2314.3|2308.3|2314.5|2308.5|2313.3|2307.3|12
1628787000000|2021-08-12 16:50:00|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1628787300000|2021-08-12 16:55:00|2314.4|2308.4|2316.9|2310.9|2317.1|2311.1|2314.1|2308.1|16
1628812800000|2021-08-13 00:00:00|2318.8|2312.8|2320.5|2314.5|2321|2315|2318.8|2312.8|7
1628813400000|2021-08-13 00:10:00|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|2320|2314|3
1628814300000|2021-08-13 00:25:00|2320|2314|2320|2314|2320|2314|2320|2314|1
1628814900000|2021-08-13 00:35:00|2319.8|2313.8|2317.8|2311.8|2319.8|2313.8|2317.8|2311.8|2
1628815200000|2021-08-13 00:40:00|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|1
1628815500000|2021-08-13 00:45:00|2317.3|2311.3|2317.5|2311.5|2317.5|2311.5|2317.3|2311.3|2
1628815800000|2021-08-13 00:50:00|2317|2311|2315|2309|2317|2311|2315|2309|3
1628816400000|2021-08-13 01:00:00|2314.8|2308.8|2310.8|2304.8|2314.8|2308.8|2310|2304|11
1628816700000|2021-08-13 01:05:00|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|1
1628817600000|2021-08-13 01:20:00|2310.8|2304.8|2311.5|2305.5|2312.3|2306.3|2310.8|2304.8|6
1628818500000|2021-08-13 01:35:00|2312|2306|2312.3|2306.3|2312.5|2306.5|2312|2306|5
1628819100000|2021-08-13 01:45:00|2312.5|2306.5|2313|2307|2314|2308|2312.5|2306.5|15
1628819400000|2021-08-13 01:50:00|2312.8|2306.8|2310.8|2304.8|2312.8|2306.8|2310.3|2304.3|14
1628819700000|2021-08-13 01:55:00|2310.5|2304.5|2309.8|2303.8|2310.5|2304.5|2309.8|2303.8|10
1628820000000|2021-08-13 02:00:00|2309.5|2303.5|2308.3|2302.3|2309.5|2303.5|2307.5|2301.5|17
1628820300000|2021-08-13 02:05:00|2308|2302|2310|2304|2310.5|2304.5|2308|2302|16
1628820600000|2021-08-13 02:10:00|2309.8|2303.8|2308.5|2302.5|2309.8|2303.8|2308.5|2302.5|13
1628820900000|2021-08-13 02:15:00|2308.8|2302.8|2310.5|2304.5|2311|2305|2308.8|2302.8|11
1628821800000|2021-08-13 02:30:00|2311.5|2305.5|2313.3|2307.3|2314.3|2308.3|2311.5|2305.5|23
1628822100000|2021-08-13 02:35:00|2313|2307|2310.8|2304.8|2313|2307|2310.3|2304.3|19
1628822400000|2021-08-13 02:40:00|2311.3|2305.3|2313.5|2307.5|2313.8|2307.8|2310.8|2304.8|20
1628822700000|2021-08-13 02:45:00|2313.8|2307.8|2314|2308|2314|2308|2313.8|2307.8|2
1628824500000|2021-08-13 03:15:00|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1628826300000|2021-08-13 03:45:00|2314|2308|2314|2308|2314|2308|2314|2308|1
1628826900000|2021-08-13 03:55:00|2314.3|2308.3|2314.5|2308.5|2314.5|2308.5|2314.3|2308.3|4
1628829000000|2021-08-13 04:30:00|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1628831400000|2021-08-13 05:10:00|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1628832300000|2021-08-13 05:25:00|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1628832600000|2021-08-13 05:30:00|2314|2308|2311.5|2305.5|2314|2308|2311.3|2305.3|13
1628832900000|2021-08-13 05:35:00|2312|2306|2308.3|2302.3|2312|2306|2308.3|2302.3|14
1628833200000|2021-08-13 05:40:00|2308|2302|2308|2302|2308.3|2302.3|2307.8|2301.8|7
1628833500000|2021-08-13 05:45:00|2307.8|2301.8|2309.5|2303.5|2309.5|2303.5|2307.8|2301.8|10
1628833800000|2021-08-13 05:50:00|2309.3|2303.3|2309|2303|2309.3|2303.3|2309|2303|2
1628834100000|2021-08-13 05:55:00|2309.3|2303.3|2309|2303|2309.3|2303.3|2309|2303|2
1628834400000|2021-08-13 06:00:00|2310|2304|2311.8|2305.8|2312.5|2306.5|2310|2304|11
1628834700000|2021-08-13 06:05:00|2311.5|2305.5|2315.5|2309.5|2315.8|2309.8|2311|2305|17
1628835000000|2021-08-13 06:10:00|2315.8|2309.8|2315.3|2309.3|2316.3|2310.3|2314.5|2308.5|12
1628835300000|2021-08-13 06:15:00|2315|2309|2315.3|2309.3|2315.3|2309.3|2314.5|2308.5|6
1628835600000|2021-08-13 06:20:00|2315.5|2309.5|2315.8|2309.8|2316|2310|2315.3|2309.3|13
1628835900000|2021-08-13 06:25:00|2315.5|2309.5|2320.5|2314.5|2320.8|2314.8|2314.5|2308.5|19
1628836200000|2021-08-13 06:30:00|2320|2314|2317.5|2311.5|2320|2314|2316.8|2310.8|18
1628836500000|2021-08-13 06:35:00|2317.3|2311.3|2317.3|2311.3|2317.5|2311.5|2317.3|2311.3|5
1628836800000|2021-08-13 06:40:00|2316.8|2310.8|2314.8|2308.8|2316.8|2310.8|2314.3|2308.3|13
1628837100000|2021-08-13 06:45:00|2314|2308|2313.8|2307.8|2315|2309|2312|2306|29
1628837400000|2021-08-13 06:50:00|2314.3|2308.3|2313.5|2307.5|2314.8|2308.8|2313|2307|55
1628837700000|2021-08-13 06:55:00|2314|2308|2310.8|2304.8|2314.3|2308.3|2310|2304|21
1628838000000|2021-08-13 07:00:00|2311|2305|2317.3|2311.3|2317.3|2311.3|2309.5|2303.5|35
1628838300000|2021-08-13 07:05:00|2317.5|2311.5|2318|2312|2318|2312|2315.3|2309.3|22
1628838600000|2021-08-13 07:10:00|2318.3|2312.3|2320.8|2314.8|2321|2315|2318.3|2312.3|12
1628838900000|2021-08-13 07:15:00|2320|2314|2322.5|2316.5|2322.5|2316.5|2319|2313|13
1628839200000|2021-08-13 07:20:00|2322.8|2316.8|2318.8|2312.8|2323.3|2317.3|2318.8|2312.8|15
1628839500000|2021-08-13 07:25:00|2319|2313|2317.8|2311.8|2319|2313|2317|2311|15
1628839800000|2021-08-13 07:30:00|2317.5|2311.5|2317.8|2311.8|2318|2312|2316.5|2310.5|18
1628840100000|2021-08-13 07:35:00|2318|2312|2316|2310|2319|2313|2316|2310|18
1628840400000|2021-08-13 07:40:00|2317|2311|2318|2312|2318|2312|2317|2311|6
1628840700000|2021-08-13 07:45:00|2318.5|2312.5|2316.5|2310.5|2319|2313|2316.5|2310.5|14
1628841000000|2021-08-13 07:50:00|2316.3|2310.3|2316|2310|2316.3|2310.3|2316|2310|2
1628841300000|2021-08-13 07:55:00|2316.3|2310.3|2317.8|2311.8|2317.8|2311.8|2316.3|2310.3|3
1628841600000|2021-08-13 08:00:00|2317.5|2311.5|2316|2310|2317.8|2311.8|2315.3|2309.3|20
1628841900000|2021-08-13 08:05:00|2316.3|2310.3|2313.8|2307.8|2316.5|2310.5|2313.8|2307.8|16
1628842200000|2021-08-13 08:10:00|2313.5|2307.5|2315.8|2309.8|2315.8|2309.8|2312.5|2306.5|18
1628842500000|2021-08-13 08:15:00|2315.5|2309.5|2315|2309|2315.5|2309.5|2313.3|2307.3|14
1628842800000|2021-08-13 08:20:00|2316|2310|2316.5|2310.5|2317.3|2311.3|2316|2310|8
1628843100000|2021-08-13 08:25:00|2316.8|2310.8|2323.3|2317.3|2323.3|2317.3|2316.8|2310.8|13
1628843400000|2021-08-13 08:30:00|2323.5|2317.5|2324|2318|2326.8|2320.8|2323.3|2317.3|25
1628843700000|2021-08-13 08:35:00|2324.3|2318.3|2322.5|2316.5|2324.3|2318.3|2322.3|2316.3|10
1628844000000|2021-08-13 08:40:00|2322|2316|2322.5|2316.5|2322.5|2316.5|2322|2316|3
1628844300000|2021-08-13 08:45:00|2323|2317|2323.8|2317.8|2324.3|2318.3|2323|2317|6
1628844600000|2021-08-13 08:50:00|2324.3|2318.3|2324.5|2318.5|2324.5|2318.5|2323.8|2317.8|6
1628844900000|2021-08-13 08:55:00|2324.8|2318.8|2326.5|2320.5|2327|2321|2324.8|2318.8|8
1628845200000|2021-08-13 09:00:00|2326.8|2320.8|2327.8|2321.8|2327.8|2321.8|2326.8|2320.8|7
1628845500000|2021-08-13 09:05:00|2327.5|2321.5|2328.3|2322.3|2328.8|2322.8|2327|2321|11
1628845800000|2021-08-13 09:10:00|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|1
1628846100000|2021-08-13 09:15:00|2328.3|2322.3|2327|2321|2328.3|2322.3|2325.5|2319.5|17
1628846400000|2021-08-13 09:20:00|2326.8|2320.8|2327.3|2321.3|2327.3|2321.3|2326.8|2320.8|3
1628846700000|2021-08-13 09:25:00|2327|2321|2323.8|2317.8|2327|2321|2323.5|2317.5|15
1628847000000|2021-08-13 09:30:00|2324|2318|2326.8|2320.8|2326.8|2320.8|2324|2318|4
1628847300000|2021-08-13 09:35:00|2327|2321|2328|2322|2328|2322|2326.8|2320.8|9
1628847600000|2021-08-13 09:40:00|2327.8|2321.8|2331.3|2325.3|2331.3|2325.3|2327.8|2321.8|15
1628847900000|2021-08-13 09:45:00|2331.8|2325.8|2330|2324|2331.8|2325.8|2330|2324|7
1628848200000|2021-08-13 09:50:00|2329.8|2323.8|2331.8|2325.8|2331.8|2325.8|2329.8|2323.8|5
1628848500000|2021-08-13 09:55:00|2331|2325|2331.3|2325.3|2331.5|2325.5|2330.5|2324.5|7
1628848800000|2021-08-13 10:00:00|2331.5|2325.5|2329.8|2323.8|2332|2326|2329.8|2323.8|18
1628849100000|2021-08-13 10:05:00|2329.5|2323.5|2329.3|2323.3|2329.5|2323.5|2329|2323|4
1628849400000|2021-08-13 10:10:00|2329.8|2323.8|2329.5|2323.5|2330|2324|2329.5|2323.5|4
1628849700000|2021-08-13 10:15:00|2329.3|2323.3|2330|2324|2330|2324|2328.5|2322.5|9
1628850000000|2021-08-13 10:20:00|2329.8|2323.8|2330.8|2324.8|2330.8|2324.8|2329.8|2323.8|4
1628850300000|2021-08-13 10:25:00|2331|2325|2331|2325|2332|2326|2330.8|2324.8|7
1628850600000|2021-08-13 10:30:00|2331.3|2325.3|2329.5|2323.5|2331.3|2325.3|2329|2323|8
1628850900000|2021-08-13 10:35:00|2330|2324|2330.3|2324.3|2330.5|2324.5|2330|2324|3
1628851200000|2021-08-13 10:40:00|2330|2324|2329.5|2323.5|2330.5|2324.5|2329.5|2323.5|11
1628851500000|2021-08-13 10:45:00|2329.8|2323.8|2330.5|2324.5|2330.5|2324.5|2329.8|2323.8|5
1628852100000|2021-08-13 10:55:00|2330.8|2324.8|2330|2324|2330.8|2324.8|2328.5|2322.5|14
1628852400000|2021-08-13 11:00:00|2330.3|2324.3|2330.3|2324.3|2331|2325|2330|2324|6
1628852700000|2021-08-13 11:05:00|2330|2324|2331|2325|2331.5|2325.5|2330|2324|7
1628853000000|2021-08-13 11:10:00|2330.8|2324.8|2327.8|2321.8|2330.8|2324.8|2326.8|2320.8|17
1628853300000|2021-08-13 11:15:00|2327.5|2321.5|2328.8|2322.8|2328.8|2322.8|2327.3|2321.3|5
1628853600000|2021-08-13 11:20:00|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|2328.3|2322.3|3
1628853900000|2021-08-13 11:25:00|2328.3|2322.3|2329.8|2323.8|2330|2324|2328|2322|15
1628854200000|2021-08-13 11:30:00|2329.5|2323.5|2330.3|2324.3|2330.3|2324.3|2326.8|2320.8|31
1628854800000|2021-08-13 11:40:00|2330|2324|2333.3|2327.3|2333.5|2327.5|2330|2324|11
1628855100000|2021-08-13 11:45:00|2333.5|2327.5|2336.5|2330.5|2336.5|2330.5|2330.8|2324.8|102
1628855400000|2021-08-13 11:50:00|2336.8|2330.8|2334.3|2328.3|2337.3|2331.3|2334|2328|19
1628855700000|2021-08-13 11:55:00|2334.5|2328.5|2335.5|2329.5|2335.8|2329.8|2334.5|2328.5|5
1628856000000|2021-08-13 12:00:00|2335.8|2329.8|2335.8|2329.8|2337.5|2331.5|2335|2329|29
1628856300000|2021-08-13 12:05:00|2336|2330|2335|2329|2337|2331|2333.8|2327.8|31
1628856600000|2021-08-13 12:10:00|2334.8|2328.8|2333.3|2327.3|2334.8|2328.8|2332.5|2326.5|20
1628856900000|2021-08-13 12:15:00|2333|2327|2333.3|2327.3|2333.5|2327.5|2333|2327|20
1628857200000|2021-08-13 12:20:00|2333|2327|2333.8|2327.8|2334.3|2328.3|2333|2327|16
1628857500000|2021-08-13 12:25:00|2333.5|2327.5|2332.5|2326.5|2333.5|2327.5|2332.5|2326.5|13
1628857800000|2021-08-13 12:30:00|2332.8|2326.8|2330.8|2324.8|2332.8|2326.8|2328.5|2322.5|44
1628858100000|2021-08-13 12:35:00|2331|2325|2332|2326|2332.5|2326.5|2331|2325|20
1628858400000|2021-08-13 12:40:00|2331.8|2325.8|2332.5|2326.5|2333.3|2327.3|2331.8|2325.8|13
1628858700000|2021-08-13 12:45:00|2333|2327|2331.8|2325.8|2333.3|2327.3|2331.3|2325.3|22
1628859000000|2021-08-13 12:50:00|2331.5|2325.5|2331|2325|2332|2326|2329.8|2323.8|21
1628859300000|2021-08-13 12:55:00|2330.8|2324.8|2329.5|2323.5|2331.5|2325.5|2328.8|2322.8|48
1628859600000|2021-08-13 13:00:00|2329.3|2323.3|2327.8|2321.8|2329.5|2323.5|2322.4|2316.4|118
1628859900000|2021-08-13 13:05:00|2328|2322|2331.8|2325.8|2332.3|2326.3|2328|2322|53
1628860200000|2021-08-13 13:10:00|2332|2326|2331.5|2325.5|2335.3|2329.3|2331.3|2325.3|33
1628860500000|2021-08-13 13:15:00|2331.8|2325.8|2332.3|2326.3|2333.4|2327.4|2329.5|2323.5|22
1628860800000|2021-08-13 13:20:00|2332|2326|2331.8|2325.8|2332.5|2326.5|2330.8|2324.8|33
1628861100000|2021-08-13 13:25:00|2332|2326|2337.3|2331.3|2337.5|2331.5|2332|2326|24
1628861400000|2021-08-13 13:30:00|2337.5|2331.5|2335.5|2329.5|2339|2333|2335|2329|59
1628861700000|2021-08-13 13:35:00|2335.8|2329.8|2336.5|2330.5|2338.8|2332.8|2335.3|2329.3|48
1628862000000|2021-08-13 13:40:00|2336.8|2330.8|2336.8|2330.8|2339.3|2333.3|2336.3|2330.3|52
1628862300000|2021-08-13 13:45:00|2337|2331|2337.3|2331.3|2337.3|2331.3|2336|2330|29
1628862600000|2021-08-13 13:50:00|2337.5|2331.5|2334.8|2328.8|2337.5|2331.5|2334.8|2328.8|27
1628862900000|2021-08-13 13:55:00|2335|2329|2336.3|2330.3|2337|2331|2334.5|2328.5|29
1628863200000|2021-08-13 14:00:00|2336|2330|2337|2331|2338.8|2332.8|2336|2330|54
1628863500000|2021-08-13 14:05:00|2337.3|2331.3|2337.3|2331.3|2338.3|2332.3|2336.5|2330.5|12
1628863800000|2021-08-13 14:10:00|2338|2332|2341.3|2335.3|2341.5|2335.5|2338|2332|38
1628864100000|2021-08-13 14:15:00|2341.5|2335.5|2341.3|2335.3|2342.5|2336.5|2340.5|2334.5|41
1628864400000|2021-08-13 14:20:00|2341.5|2335.5|2341.3|2335.3|2342.3|2336.3|2340|2334|36
1628864700000|2021-08-13 14:25:00|2341.5|2335.5|2338.5|2332.5|2342|2336|2338|2332|36
1628865000000|2021-08-13 14:30:00|2339|2333|2339|2333|2340.3|2334.3|2338.3|2332.3|32
1628865300000|2021-08-13 14:35:00|2339.3|2333.3|2340.3|2334.3|2340.8|2334.8|2338|2332|24
1628865600000|2021-08-13 14:40:00|2340|2334|2341.3|2335.3|2342.5|2336.5|2340|2334|21
1628865900000|2021-08-13 14:45:00|2341.5|2335.5|2341.5|2335.5|2341.8|2335.8|2341.3|2335.3|17
1628866200000|2021-08-13 14:50:00|2341.3|2335.3|2339.8|2333.8|2341.3|2335.3|2337.8|2331.8|23
1628866500000|2021-08-13 14:55:00|2340|2334|2338.3|2332.3|2340.5|2334.5|2337.8|2331.8|36
1628866800000|2021-08-13 15:00:00|2338|2332|2338|2332|2340|2334|2337.8|2331.8|21
1628867100000|2021-08-13 15:05:00|2338.5|2332.5|2338.5|2332.5|2340|2334|2337|2331|24
1628867400000|2021-08-13 15:10:00|2338.3|2332.3|2336.8|2330.8|2338.3|2332.3|2333.5|2327.5|24
1628867700000|2021-08-13 15:15:00|2337|2331|2337|2331|2338.5|2332.5|2335|2329|76
1628868000000|2021-08-13 15:20:00|2337.3|2331.3|2332.3|2326.3|2337.3|2331.3|2331.5|2325.5|18
1628868300000|2021-08-13 15:25:00|2332|2326|2330.8|2324.8|2332.5|2326.5|2329.8|2323.8|17
1628868600000|2021-08-13 15:30:00|2331.3|2325.3|2329|2323|2332|2326|2327.8|2321.8|22
1628868900000|2021-08-13 15:35:00|2329.3|2323.3|2330.3|2324.3|2331.5|2325.5|2329.3|2323.3|44
1628869200000|2021-08-13 15:40:00|2329.8|2323.8|2335.5|2329.5|2335.5|2329.5|2328.8|2322.8|37
1628869500000|2021-08-13 15:45:00|2335.3|2329.3|2335|2329|2335.5|2329.5|2334.8|2328.8|9
1628869800000|2021-08-13 15:50:00|2335.5|2329.5|2335.3|2329.3|2335.5|2329.5|2334.5|2328.5|8
1628870100000|2021-08-13 15:55:00|2334|2328|2330.5|2324.5|2334|2328|2329.5|2323.5|14
1628870400000|2021-08-13 16:00:00|2329.8|2323.8|2330.8|2324.8|2330.8|2324.8|2329.8|2323.8|8
1628870700000|2021-08-13 16:05:00|2330|2324|2330.8|2324.8|2331|2325|2329.3|2323.3|10
1628871000000|2021-08-13 16:10:00|2332|2326|2331.3|2325.3|2332|2326|2331|2325|3
1628871300000|2021-08-13 16:15:00|2329.8|2323.8|2331|2325|2331|2325|2329.8|2323.8|3
1628871600000|2021-08-13 16:20:00|2330.8|2324.8|2330.8|2324.8|2331|2325|2330.8|2324.8|5
1628871900000|2021-08-13 16:25:00|2330|2324|2330.3|2324.3|2330.3|2324.3|2330|2324|4
1628872200000|2021-08-13 16:30:00|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|1
1628872500000|2021-08-13 16:35:00|2330.3|2324.3|2330.3|2324.3|2330.5|2324.5|2330.3|2324.3|5
1628873400000|2021-08-13 16:50:00|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|2330.3|2324.3|7
1628873700000|2021-08-13 16:55:00|2330.6|2324.6|2331.9|2325.9|2331.9|2325.9|2330.4|2324.4|9
1629072000000|2021-08-16 00:00:00|2340.5|2325.5|2327.3|2321.3|2340.5|2325.5|2327.3|2321.3|2
1629072300000|2021-08-16 00:05:00|2327|2321|2324.3|2318.3|2327|2321|2324.3|2318.3|7
1629072600000|2021-08-16 00:10:00|2324|2318|2324|2318|2324|2318|2324|2318|1
1629072900000|2021-08-16 00:15:00|2323.5|2317.5|2323.5|2317.5|2323.8|2317.8|2322.3|2316.3|7
1629073200000|2021-08-16 00:20:00|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|1
1629073800000|2021-08-16 00:30:00|2323.5|2317.5|2324.5|2318.5|2324.8|2318.8|2323.5|2317.5|6
1629074100000|2021-08-16 00:35:00|2324.8|2318.8|2324.5|2318.5|2324.8|2318.8|2324.5|2318.5|2
1629074400000|2021-08-16 00:40:00|2325|2319|2326|2320|2326.3|2320.3|2325|2319|6
1629074700000|2021-08-16 00:45:00|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|1
1629075000000|2021-08-16 00:50:00|2326.5|2320.5|2327.8|2321.8|2327.8|2321.8|2326.5|2320.5|2
1629075600000|2021-08-16 01:00:00|2328|2322|2319.8|2313.8|2328|2322|2315.3|2309.3|120
1629075900000|2021-08-16 01:05:00|2319.5|2313.5|2317|2311|2319.5|2313.5|2315.8|2309.8|53
1629076200000|2021-08-16 01:10:00|2316.8|2310.8|2315.5|2309.5|2316.8|2310.8|2314.3|2308.3|41
1629076500000|2021-08-16 01:15:00|2315|2309|2308.5|2302.5|2315|2309|2308.5|2302.5|57
1629076800000|2021-08-16 01:20:00|2309|2303|2302.5|2296.5|2309|2303|2301.5|2295.5|84
1629077100000|2021-08-16 01:25:00|2302.8|2296.8|2306.8|2300.8|2306.8|2300.8|2302.5|2296.5|25
1629077400000|2021-08-16 01:30:00|2307|2301|2313.3|2307.3|2313.5|2307.5|2307|2301|25
1629077700000|2021-08-16 01:35:00|2313|2307|2313|2307|2314.5|2308.5|2312.8|2306.8|9
1629078000000|2021-08-16 01:40:00|2313.5|2307.5|2313|2307|2313.5|2307.5|2313|2307|3
1629078300000|2021-08-16 01:45:00|2312.8|2306.8|2314.5|2308.5|2314.5|2308.5|2312.8|2306.8|5
1629078600000|2021-08-16 01:50:00|2314.8|2308.8|2314.5|2308.5|2314.8|2308.8|2313.8|2307.8|17
1629078900000|2021-08-16 01:55:00|2314.3|2308.3|2315|2309|2315.3|2309.3|2314.3|2308.3|7
1629079200000|2021-08-16 02:00:00|2314.5|2308.5|2314.8|2308.8|2315|2309|2313.8|2307.8|9
1629079500000|2021-08-16 02:05:00|2315|2309|2317|2311|2317|2311|2315|2309|9
1629079800000|2021-08-16 02:10:00|2316.8|2310.8|2317|2311|2317|2311|2316|2310|7
1629080100000|2021-08-16 02:15:00|2316.8|2310.8|2316|2310|2316.8|2310.8|2316|2310|3
1629080400000|2021-08-16 02:20:00|2315.8|2309.8|2316.8|2310.8|2316.8|2310.8|2315.3|2309.3|10
1629080700000|2021-08-16 02:25:00|2317|2311|2316.8|2310.8|2317|2311|2316.8|2310.8|2
1629081000000|2021-08-16 02:30:00|2315.5|2309.5|2314.5|2308.5|2315.5|2309.5|2314|2308|7
1629081300000|2021-08-16 02:35:00|2314.3|2308.3|2313.8|2307.8|2314.5|2308.5|2313.8|2307.8|6
1629081600000|2021-08-16 02:40:00|2313.5|2307.5|2311.3|2305.3|2313.5|2307.5|2310.8|2304.8|12
1629081900000|2021-08-16 02:45:00|2311.5|2305.5|2311.8|2305.8|2313|2307|2311.3|2305.3|31
1629082200000|2021-08-16 02:50:00|2312.3|2306.3|2310.8|2304.8|2312.5|2306.5|2310.5|2304.5|17
1629082500000|2021-08-16 02:55:00|2310.5|2304.5|2307.3|2301.3|2311.5|2305.5|2307|2301|30
1629082800000|2021-08-16 03:00:00|2307|2301|2307|2301|2308|2302|2306.8|2300.8|30
1629083100000|2021-08-16 03:05:00|2307.3|2301.3|2308|2302|2308|2302|2306|2300|13
1629083400000|2021-08-16 03:10:00|2307.8|2301.8|2307|2301|2307.8|2301.8|2306.8|2300.8|12
1629083700000|2021-08-16 03:15:00|2306.8|2300.8|2307.3|2301.3|2307.3|2301.3|2306.8|2300.8|9
1629084000000|2021-08-16 03:20:00|2307|2301|2309|2303|2309|2303|2307|2301|8
1629084300000|2021-08-16 03:25:00|2308.8|2302.8|2314|2308|2315.5|2309.5|2308.8|2302.8|32
1629084600000|2021-08-16 03:30:00|2313.8|2307.8|2313.5|2307.5|2313.8|2307.8|2313.5|2307.5|4
1629084900000|2021-08-16 03:35:00|2314|2308|2314.3|2308.3|2314.5|2308.5|2314|2308|4
1629085200000|2021-08-16 03:40:00|2314|2308|2313.5|2307.5|2314|2308|2313.5|2307.5|2
1629086100000|2021-08-16 03:55:00|2313.3|2307.3|2313.3|2307.3|2313.5|2307.5|2313.3|2307.3|3
1629087000000|2021-08-16 04:10:00|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|1
1629087900000|2021-08-16 04:25:00|2313.8|2307.8|2314|2308|2314|2308|2313.8|2307.8|2
1629089100000|2021-08-16 04:45:00|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1629089400000|2021-08-16 04:50:00|2314|2308|2316.3|2310.3|2316.3|2310.3|2314|2308|2
1629090300000|2021-08-16 05:05:00|2316.5|2310.5|2316.5|2310.5|2316.8|2310.8|2316.5|2310.5|3
1629090600000|2021-08-16 05:10:00|2316.3|2310.3|2313.5|2307.5|2316.5|2310.5|2313.5|2307.5|10
1629090900000|2021-08-16 05:15:00|2313.3|2307.3|2313|2307|2313.3|2307.3|2312.5|2306.5|3
1629091800000|2021-08-16 05:30:00|2312.5|2306.5|2313.5|2307.5|2314.5|2308.5|2312|2306|22
1629092100000|2021-08-16 05:35:00|2313.8|2307.8|2314.3|2308.3|2314.5|2308.5|2313.8|2307.8|7
1629092400000|2021-08-16 05:40:00|2314.5|2308.5|2314.3|2308.3|2314.8|2308.8|2314.3|2308.3|4
1629092700000|2021-08-16 05:45:00|2314|2308|2312.8|2306.8|2314.3|2308.3|2312.8|2306.8|11
1629093000000|2021-08-16 05:50:00|2313|2307|2313.5|2307.5|2313.5|2307.5|2313|2307|2
1629093600000|2021-08-16 06:00:00|2312.8|2306.8|2313.5|2307.5|2313.5|2307.5|2312.5|2306.5|10
1629093900000|2021-08-16 06:05:00|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|1
1629094200000|2021-08-16 06:10:00|2313|2307|2312.3|2306.3|2313|2307|2312.3|2306.3|2
1629094800000|2021-08-16 06:20:00|2312|2306|2312.3|2306.3|2312.5|2306.5|2311.8|2305.8|8
1629095100000|2021-08-16 06:25:00|2312|2306|2313.5|2307.5|2313.5|2307.5|2312|2306|4
1629095400000|2021-08-16 06:30:00|2313.3|2307.3|2313.5|2307.5|2313.5|2307.5|2313|2307|4
1629095700000|2021-08-16 06:35:00|2313.8|2307.8|2314.5|2308.5|2314.8|2308.8|2313.8|2307.8|13
1629096000000|2021-08-16 06:40:00|2314.3|2308.3|2315.8|2309.8|2317.3|2311.3|2314.3|2308.3|26
1629096300000|2021-08-16 06:45:00|2315.5|2309.5|2315|2309|2316.5|2310.5|2314.3|2308.3|17
1629096600000|2021-08-16 06:50:00|2314.8|2308.8|2313.8|2307.8|2315.8|2309.8|2313.3|2307.3|51
1629096900000|2021-08-16 06:55:00|2314|2308|2311.8|2305.8|2314|2308|2311.5|2305.5|75
1629097200000|2021-08-16 07:00:00|2312|2306|2318.8|2312.8|2319.5|2313.5|2312|2306|65
1629097500000|2021-08-16 07:05:00|2318.5|2312.5|2319.3|2313.3|2319.8|2313.8|2315.8|2309.8|60
1629097800000|2021-08-16 07:10:00|2319|2313|2319|2313|2319.3|2313.3|2317.3|2311.3|25
1629098100000|2021-08-16 07:15:00|2319.5|2313.5|2323.8|2317.8|2323.8|2317.8|2319|2313|38
1629098400000|2021-08-16 07:20:00|2323.5|2317.5|2321.5|2315.5|2324.5|2318.5|2321.5|2315.5|35
1629098700000|2021-08-16 07:25:00|2321.8|2315.8|2322|2316|2322.5|2316.5|2321|2315|22
1629099000000|2021-08-16 07:30:00|2322.3|2316.3|2326|2320|2327.5|2321.5|2321.8|2315.8|32
1629099300000|2021-08-16 07:35:00|2326.3|2320.3|2327|2321|2328.3|2322.3|2325.8|2319.8|20
1629099600000|2021-08-16 07:40:00|2326.8|2320.8|2328.8|2322.8|2329|2323|2326.5|2320.5|14
1629099900000|2021-08-16 07:45:00|2328.5|2322.5|2326.3|2320.3|2328.5|2322.5|2326|2320|15
1629100200000|2021-08-16 07:50:00|2326|2320|2324.5|2318.5|2326|2320|2323.8|2317.8|11
1629100500000|2021-08-16 07:55:00|2324.3|2318.3|2324.8|2318.8|2325.5|2319.5|2322.8|2316.8|20
1629100800000|2021-08-16 08:00:00|2324.5|2318.5|2322.8|2316.8|2325.3|2319.3|2322.5|2316.5|37
1629101100000|2021-08-16 08:05:00|2322.5|2316.5|2321.3|2315.3|2323|2317|2320.5|2314.5|25
1629101400000|2021-08-16 08:10:00|2321|2315|2323.8|2317.8|2324.5|2318.5|2320|2314|53
1629101700000|2021-08-16 08:15:00|2324.3|2318.3|2325.3|2319.3|2325.5|2319.5|2323|2317|47
1629102000000|2021-08-16 08:20:00|2325.5|2319.5|2325.5|2319.5|2327|2321|2325.5|2319.5|14
1629102300000|2021-08-16 08:25:00|2325.3|2319.3|2324.8|2318.8|2326|2320|2324.8|2318.8|22
1629102600000|2021-08-16 08:30:00|2324.5|2318.5|2321.8|2315.8|2324.5|2318.5|2321.8|2315.8|27
1629102900000|2021-08-16 08:35:00|2322|2316|2323.8|2317.8|2324|2318|2321.8|2315.8|29
1629103200000|2021-08-16 08:40:00|2324|2318|2326.5|2320.5|2327.3|2321.3|2323.5|2317.5|26
1629103500000|2021-08-16 08:45:00|2326.3|2320.3|2330.3|2324.3|2331.8|2325.8|2324.8|2318.8|40
1629103800000|2021-08-16 08:50:00|2330.5|2324.5|2329.5|2323.5|2330.5|2324.5|2328.8|2322.8|14
1629104100000|2021-08-16 08:55:00|2329|2323|2328|2322|2329|2323|2327.8|2321.8|10
1629104400000|2021-08-16 09:00:00|2328.3|2322.3|2325.8|2319.8|2328.3|2322.3|2325.5|2319.5|14
1629104700000|2021-08-16 09:05:00|2326|2320|2325.8|2319.8|2326.5|2320.5|2325.8|2319.8|6
1629105000000|2021-08-16 09:10:00|2326|2320|2327.5|2321.5|2328.5|2322.5|2326|2320|23
1629105300000|2021-08-16 09:15:00|2327.8|2321.8|2325.5|2319.5|2327.8|2321.8|2324.8|2318.8|16
1629105600000|2021-08-16 09:20:00|2325.3|2319.3|2324.8|2318.8|2325.3|2319.3|2324.5|2318.5|4
1629105900000|2021-08-16 09:25:00|2325|2319|2326.3|2320.3|2326.3|2320.3|2325|2319|8
1629106200000|2021-08-16 09:30:00|2326|2320|2324|2318|2326|2320|2323|2317|15
1629106500000|2021-08-16 09:35:00|2325|2319|2324.3|2318.3|2325|2319|2323.5|2317.5|7
1629106800000|2021-08-16 09:40:00|2324.5|2318.5|2324.5|2318.5|2325.8|2319.8|2324.3|2318.3|13
1629107100000|2021-08-16 09:45:00|2324.8|2318.8|2324.8|2318.8|2325.5|2319.5|2324.8|2318.8|7
1629107400000|2021-08-16 09:50:00|2324.5|2318.5|2325.5|2319.5|2326|2320|2324.3|2318.3|11
1629107700000|2021-08-16 09:55:00|2325.8|2319.8|2325.8|2319.8|2327.3|2321.3|2325.3|2319.3|20
1629108000000|2021-08-16 10:00:00|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|2324.8|2318.8|10
1629108300000|2021-08-16 10:05:00|2325.3|2319.3|2325.5|2319.5|2325.5|2319.5|2324|2318|12
1629108600000|2021-08-16 10:10:00|2325.3|2319.3|2325.8|2319.8|2325.8|2319.8|2324|2318|8
1629108900000|2021-08-16 10:15:00|2325.5|2319.5|2322|2316|2325.5|2319.5|2319.8|2313.8|18
1629109200000|2021-08-16 10:20:00|2321.5|2315.5|2318.3|2312.3|2321.5|2315.5|2316.8|2310.8|27
1629109500000|2021-08-16 10:25:00|2318.5|2312.5|2321.8|2315.8|2321.8|2315.8|2318.5|2312.5|13
1629109800000|2021-08-16 10:30:00|2321.3|2315.3|2321|2315|2321.3|2315.3|2320.5|2314.5|9
1629110100000|2021-08-16 10:35:00|2320.8|2314.8|2322.3|2316.3|2322.3|2316.3|2320.3|2314.3|16
1629110400000|2021-08-16 10:40:00|2322|2316|2321.8|2315.8|2323.3|2317.3|2321.8|2315.8|9
1629110700000|2021-08-16 10:45:00|2322|2316|2321|2315|2323.5|2317.5|2321|2315|18
1629111000000|2021-08-16 10:50:00|2320.8|2314.8|2321|2315|2321|2315|2320.8|2314.8|2
1629111300000|2021-08-16 10:55:00|2321.3|2315.3|2320.8|2314.8|2322.3|2316.3|2320.5|2314.5|23
1629111600000|2021-08-16 11:00:00|2321|2315|2321.3|2315.3|2321.5|2315.5|2320.8|2314.8|9
1629111900000|2021-08-16 11:05:00|2321.5|2315.5|2322.3|2316.3|2322.3|2316.3|2321.5|2315.5|5
1629112200000|2021-08-16 11:10:00|2322.5|2316.5|2322|2316|2323|2317|2321.5|2315.5|14
1629112500000|2021-08-16 11:15:00|2322.3|2316.3|2323.8|2317.8|2324|2318|2322|2316|10
1629112800000|2021-08-16 11:20:00|2323.5|2317.5|2322.3|2316.3|2324|2318|2321.3|2315.3|38
1629113100000|2021-08-16 11:25:00|2322.5|2316.5|2323.3|2317.3|2323.8|2317.8|2322.3|2316.3|26
1629113400000|2021-08-16 11:30:00|2323.5|2317.5|2325|2319|2325|2319|2322|2316|57
1629113700000|2021-08-16 11:35:00|2324.8|2318.8|2322.8|2316.8|2325.8|2319.8|2322.8|2316.8|37
1629114000000|2021-08-16 11:40:00|2322.5|2316.5|2325.8|2319.8|2327|2321|2322.5|2316.5|18
1629114300000|2021-08-16 11:45:00|2326|2320|2326.3|2320.3|2328.5|2322.5|2325.8|2319.8|63
1629114600000|2021-08-16 11:50:00|2326|2320|2326|2320|2327.3|2321.3|2325|2319|29
1629114900000|2021-08-16 11:55:00|2326.3|2320.3|2330.5|2324.5|2332|2326|2326.3|2320.3|46
1629115200000|2021-08-16 12:00:00|2330.3|2324.3|2330.8|2324.8|2331.3|2325.3|2329.3|2323.3|43
1629115500000|2021-08-16 12:05:00|2330.5|2324.5|2332|2326|2332.3|2326.3|2328.8|2322.8|37
1629115800000|2021-08-16 12:10:00|2332.3|2326.3|2331.3|2325.3|2332.5|2326.5|2331.3|2325.3|19
1629116100000|2021-08-16 12:15:00|2331.5|2325.5|2329.3|2323.3|2331.8|2325.8|2327.5|2321.5|59
1629116400000|2021-08-16 12:20:00|2329|2323|2329|2323|2330.8|2324.8|2328.5|2322.5|40
1629116700000|2021-08-16 12:25:00|2328.8|2322.8|2330|2324|2330|2324|2328.3|2322.3|35
1629117000000|2021-08-16 12:30:00|2330.3|2324.3|2329.8|2323.8|2330.5|2324.5|2328.8|2322.8|37
1629117300000|2021-08-16 12:35:00|2329.5|2323.5|2331.5|2325.5|2332.5|2326.5|2329.5|2323.5|63
1629117600000|2021-08-16 12:40:00|2331.8|2325.8|2330.8|2324.8|2332.3|2326.3|2330|2324|26
1629117900000|2021-08-16 12:45:00|2330.3|2324.3|2329.8|2323.8|2331.8|2325.8|2328.5|2322.5|31
1629118200000|2021-08-16 12:50:00|2330|2324|2329|2323|2330.5|2324.5|2328.5|2322.5|29
1629118500000|2021-08-16 12:55:00|2328.8|2322.8|2324|2318|2328.8|2322.8|2323.8|2317.8|59
1629118800000|2021-08-16 13:00:00|2323.8|2317.8|2322.8|2316.8|2325.3|2319.3|2321.5|2315.5|173
1629119100000|2021-08-16 13:05:00|2322.5|2316.5|2326|2320|2326.3|2320.3|2321.8|2315.8|80
1629119400000|2021-08-16 13:10:00|2325.8|2319.8|2325.3|2319.3|2326.3|2320.3|2322.5|2316.5|101
1629119700000|2021-08-16 13:15:00|2325|2319|2323.3|2317.3|2325|2319|2322.5|2316.5|30
1629120000000|2021-08-16 13:20:00|2323.5|2317.5|2322.3|2316.3|2323.5|2317.5|2321|2315|23
1629120300000|2021-08-16 13:25:00|2322.5|2316.5|2325|2319|2325|2319|2321.8|2315.8|29
1629120600000|2021-08-16 13:30:00|2325.3|2319.3|2322.8|2316.8|2325.5|2319.5|2322.8|2316.8|61
1629120900000|2021-08-16 13:35:00|2321.8|2315.8|2322.8|2316.8|2323.3|2317.3|2321.3|2315.3|29
1629121200000|2021-08-16 13:40:00|2322.5|2316.5|2322.3|2316.3|2322.8|2316.8|2321.3|2315.3|27
1629121500000|2021-08-16 13:45:00|2322.5|2316.5|2322|2316|2323.3|2317.3|2320.8|2314.8|55
1629121800000|2021-08-16 13:50:00|2321.8|2315.8|2320.5|2314.5|2322.8|2316.8|2320.5|2314.5|34
1629122100000|2021-08-16 13:55:00|2320.3|2314.3|2317.8|2311.8|2320.3|2314.3|2316.3|2310.3|54
1629122400000|2021-08-16 14:00:00|2317.5|2311.5|2319.3|2313.3|2319.8|2313.8|2317.3|2311.3|57
1629122700000|2021-08-16 14:05:00|2319|2313|2317.8|2311.8|2320.5|2314.5|2317.5|2311.5|50
1629123000000|2021-08-16 14:10:00|2318|2312|2318.3|2312.3|2318.8|2312.8|2316.8|2310.8|34
1629123300000|2021-08-16 14:15:00|2318.5|2312.5|2319.3|2313.3|2321.8|2315.8|2318.5|2312.5|65
1629123600000|2021-08-16 14:20:00|2319|2313|2320|2314|2320.8|2314.8|2318.3|2312.3|50
1629123900000|2021-08-16 14:25:00|2319.8|2313.8|2320.5|2314.5|2320.8|2314.8|2318.8|2312.8|35
1629124200000|2021-08-16 14:30:00|2320.3|2314.3|2317|2311|2320.8|2314.8|2317|2311|49
1629124500000|2021-08-16 14:35:00|2316.8|2310.8|2318.3|2312.3|2320.3|2314.3|2316.5|2310.5|41
1629124800000|2021-08-16 14:40:00|2318|2312|2320.5|2314.5|2321.5|2315.5|2317.5|2311.5|44
1629125100000|2021-08-16 14:45:00|2320.8|2314.8|2324|2318|2326.3|2320.3|2320.8|2314.8|66
1629125400000|2021-08-16 14:50:00|2324.3|2318.3|2325.8|2319.8|2327.5|2321.5|2324.3|2318.3|67
1629125700000|2021-08-16 14:55:00|2325.5|2319.5|2326.5|2320.5|2328|2322|2325.5|2319.5|74
1629126000000|2021-08-16 15:00:00|2326.8|2320.8|2326|2320|2327.8|2321.8|2326|2320|25
1629126300000|2021-08-16 15:05:00|2325.8|2319.8|2325|2319|2325.8|2319.8|2324.8|2318.8|9
1629126600000|2021-08-16 15:10:00|2324.5|2318.5|2324|2318|2324.5|2318.5|2321.3|2315.3|39
1629126900000|2021-08-16 15:15:00|2323.8|2317.8|2314.3|2308.3|2323.8|2317.8|2311.5|2305.5|201
1629127200000|2021-08-16 15:20:00|2314.8|2308.8|2316|2310|2317.8|2311.8|2314.8|2308.8|53
1629127500000|2021-08-16 15:25:00|2316.3|2310.3|2316.5|2310.5|2318|2312|2316|2310|26
1629127800000|2021-08-16 15:30:00|2316.3|2310.3|2315.3|2309.3|2316.3|2310.3|2315.3|2309.3|22
1629128100000|2021-08-16 15:35:00|2315.5|2309.5|2317.8|2311.8|2317.8|2311.8|2315.3|2309.3|23
1629128400000|2021-08-16 15:40:00|2318.3|2312.3|2316.5|2310.5|2318.3|2312.3|2315.5|2309.5|19
1629128700000|2021-08-16 15:45:00|2316.8|2310.8|2312.8|2306.8|2316.8|2310.8|2312.8|2306.8|19
1629129000000|2021-08-16 15:50:00|2312.5|2306.5|2313.3|2307.3|2314.3|2308.3|2312.5|2306.5|16
1629129300000|2021-08-16 15:55:00|2313.5|2307.5|2313.8|2307.8|2314|2308|2313.3|2307.3|10
1629129600000|2021-08-16 16:00:00|2313.5|2307.5|2315.3|2309.3|2315.3|2309.3|2313.5|2307.5|4
1629129900000|2021-08-16 16:05:00|2315|2309|2314.8|2308.8|2315|2309|2314.8|2308.8|2
1629130500000|2021-08-16 16:15:00|2315|2309|2314.5|2308.5|2315|2309|2314.5|2308.5|3
1629130800000|2021-08-16 16:20:00|2314.8|2308.8|2314|2308|2314.8|2308.8|2313.8|2307.8|5
1629131100000|2021-08-16 16:25:00|2313.5|2307.5|2313.8|2307.8|2313.8|2307.8|2313.5|2307.5|2
1629131400000|2021-08-16 16:30:00|2314.3|2308.3|2314.3|2308.3|2314.5|2308.5|2314.3|2308.3|3
1629131700000|2021-08-16 16:35:00|2313.8|2307.8|2316.3|2310.3|2316.3|2310.3|2313.8|2307.8|14
1629132000000|2021-08-16 16:40:00|2316.5|2310.5|2318|2312|2318|2312|2316.5|2310.5|8
1629132300000|2021-08-16 16:45:00|2317.8|2311.8|2318|2312|2318|2312|2317.8|2311.8|2
1629132600000|2021-08-16 16:50:00|2317.8|2311.8|2318.8|2312.8|2319|2313|2317.8|2311.8|7
1629132900000|2021-08-16 16:55:00|2318.5|2312.5|2317.6|2311.6|2318.6|2312.6|2317.6|2311.6|10
1629158400000|2021-08-17 00:00:00|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|2315|2309|5
1629159000000|2021-08-17 00:10:00|2315.5|2309.5|2315|2309|2315.5|2309.5|2315|2309|3
1629159300000|2021-08-17 00:15:00|2314.5|2308.5|2314|2308|2314.5|2308.5|2313.8|2307.8|4
1629159900000|2021-08-17 00:25:00|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1629160200000|2021-08-17 00:30:00|2313.5|2307.5|2312.3|2306.3|2313.5|2307.5|2312.3|2306.3|4
1629160500000|2021-08-17 00:35:00|2312.5|2306.5|2312.8|2306.8|2312.8|2306.8|2312.5|2306.5|2
1629160800000|2021-08-17 00:40:00|2313|2307|2316|2310|2316|2310|2312.8|2306.8|9
1629161100000|2021-08-17 00:45:00|2316.3|2310.3|2316.8|2310.8|2316.8|2310.8|2316|2310|5
1629161700000|2021-08-17 00:55:00|2317|2311|2317.8|2311.8|2318|2312|2317|2311|4
1629162000000|2021-08-17 01:00:00|2317.5|2311.5|2317.8|2311.8|2317.8|2311.8|2316.5|2310.5|20
1629162300000|2021-08-17 01:05:00|2318.3|2312.3|2317.8|2311.8|2318.3|2312.3|2317.8|2311.8|3
1629162600000|2021-08-17 01:10:00|2317.5|2311.5|2316.8|2310.8|2317.5|2311.5|2316.3|2310.3|5
1629162900000|2021-08-17 01:15:00|2316.5|2310.5|2316.5|2310.5|2316.8|2310.8|2316.3|2310.3|7
1629163200000|2021-08-17 01:20:00|2316.3|2310.3|2315.3|2309.3|2316.5|2310.5|2315.3|2309.3|6
1629163500000|2021-08-17 01:25:00|2315.5|2309.5|2315.8|2309.8|2315.8|2309.8|2315.3|2309.3|4
1629163800000|2021-08-17 01:30:00|2315.5|2309.5|2315.5|2309.5|2315.8|2309.8|2312.5|2306.5|19
1629164100000|2021-08-17 01:35:00|2315.3|2309.3|2317|2311|2317|2311|2314|2308|15
1629164400000|2021-08-17 01:40:00|2317.3|2311.3|2320.3|2314.3|2320.3|2314.3|2316.3|2310.3|54
1629164700000|2021-08-17 01:45:00|2320.5|2314.5|2320.5|2314.5|2321|2315|2320.5|2314.5|10
1629165000000|2021-08-17 01:50:00|2320.8|2314.8|2321.3|2315.3|2322.8|2316.8|2320.8|2314.8|32
1629165300000|2021-08-17 01:55:00|2321.8|2315.8|2322.8|2316.8|2323.8|2317.8|2319.8|2313.8|34
1629165600000|2021-08-17 02:00:00|2323|2317|2322.3|2316.3|2323|2317|2322.3|2316.3|5
1629166200000|2021-08-17 02:10:00|2321.8|2315.8|2320.5|2314.5|2321.8|2315.8|2320.5|2314.5|6
1629166500000|2021-08-17 02:15:00|2320.3|2314.3|2320.5|2314.5|2320.5|2314.5|2320.3|2314.3|2
1629166800000|2021-08-17 02:20:00|2320.3|2314.3|2319.3|2313.3|2320.3|2314.3|2319.3|2313.3|7
1629167400000|2021-08-17 02:30:00|2319.5|2313.5|2320|2314|2320|2314|2319.5|2313.5|3
1629168000000|2021-08-17 02:40:00|2319.8|2313.8|2320.8|2314.8|2320.8|2314.8|2318.8|2312.8|10
1629168300000|2021-08-17 02:45:00|2321|2315|2320.8|2314.8|2321|2315|2320.8|2314.8|6
1629168600000|2021-08-17 02:50:00|2321|2315|2320.8|2314.8|2321|2315|2320.5|2314.5|10
1629168900000|2021-08-17 02:55:00|2321|2315|2321|2315|2321|2315|2320.3|2314.3|10
1629169200000|2021-08-17 03:00:00|2321.3|2315.3|2324.3|2318.3|2324.3|2318.3|2320.8|2314.8|36
1629169500000|2021-08-17 03:05:00|2323.8|2317.8|2326.8|2320.8|2327|2321|2323.8|2317.8|19
1629169800000|2021-08-17 03:10:00|2327.3|2321.3|2324.8|2318.8|2328|2322|2324.8|2318.8|62
1629170100000|2021-08-17 03:15:00|2325.3|2319.3|2323.5|2317.5|2325.8|2319.8|2323|2317|76
1629170400000|2021-08-17 03:20:00|2323.8|2317.8|2323.5|2317.5|2323.8|2317.8|2323.3|2317.3|10
1629170700000|2021-08-17 03:25:00|2323.3|2317.3|2324.3|2318.3|2324.3|2318.3|2323.3|2317.3|60
1629171000000|2021-08-17 03:30:00|2324.5|2318.5|2326.3|2320.3|2326.3|2320.3|2324.5|2318.5|10
1629171300000|2021-08-17 03:35:00|2326|2320|2326|2320|2326|2320|2326|2320|1
1629171600000|2021-08-17 03:40:00|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|1
1629171900000|2021-08-17 03:45:00|2326.5|2320.5|2326.3|2320.3|2326.5|2320.5|2326.3|2320.3|2
1629172200000|2021-08-17 03:50:00|2326.5|2320.5|2326.3|2320.3|2326.5|2320.5|2326.3|2320.3|2
1629172500000|2021-08-17 03:55:00|2326|2320|2325.8|2319.8|2326|2320|2325.8|2319.8|2
1629172800000|2021-08-17 04:00:00|2325.5|2319.5|2325.8|2319.8|2325.8|2319.8|2325.5|2319.5|4
1629173100000|2021-08-17 04:05:00|2325.5|2319.5|2326|2320|2326.5|2320.5|2325.5|2319.5|9
1629173400000|2021-08-17 04:10:00|2326.3|2320.3|2326.5|2320.5|2326.5|2320.5|2326.3|2320.3|2
1629173700000|2021-08-17 04:15:00|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|1
1629174000000|2021-08-17 04:20:00|2326.5|2320.5|2326.8|2320.8|2326.8|2320.8|2326.3|2320.3|4
1629174300000|2021-08-17 04:25:00|2326.5|2320.5|2326.3|2320.3|2326.5|2320.5|2326.3|2320.3|2
1629174600000|2021-08-17 04:30:00|2326|2320|2326|2320|2326|2320|2326|2320|1
1629174900000|2021-08-17 04:35:00|2325.8|2319.8|2325.5|2319.5|2325.8|2319.8|2325.5|2319.5|4
1629176100000|2021-08-17 04:55:00|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|1
1629176400000|2021-08-17 05:00:00|2326.5|2320.5|2326.8|2320.8|2326.8|2320.8|2326.5|2320.5|4
1629176700000|2021-08-17 05:05:00|2327|2321|2328.3|2322.3|2328.3|2322.3|2327|2321|4
1629177000000|2021-08-17 05:10:00|2328.5|2322.5|2328.3|2322.3|2328.8|2322.8|2328|2322|6
1629177300000|2021-08-17 05:15:00|2328.5|2322.5|2327|2321|2328.8|2322.8|2327|2321|9
1629177600000|2021-08-17 05:20:00|2327.3|2321.3|2328.3|2322.3|2328.8|2322.8|2327.3|2321.3|10
1629177900000|2021-08-17 05:25:00|2328.5|2322.5|2327.5|2321.5|2328.5|2322.5|2327.5|2321.5|4
1629178200000|2021-08-17 05:30:00|2327.8|2321.8|2323.3|2317.3|2327.8|2321.8|2322.3|2316.3|43
1629178500000|2021-08-17 05:35:00|2323.5|2317.5|2322.5|2316.5|2324|2318|2321.8|2315.8|51
1629178800000|2021-08-17 05:40:00|2322.8|2316.8|2320.8|2314.8|2323.3|2317.3|2320.5|2314.5|70
1629179100000|2021-08-17 05:45:00|2321|2315|2322|2316|2323.8|2317.8|2320.8|2314.8|24
1629179400000|2021-08-17 05:50:00|2321.8|2315.8|2322.8|2316.8|2322.8|2316.8|2321.5|2315.5|8
1629179700000|2021-08-17 05:55:00|2323|2317|2323|2317|2324.8|2318.8|2322|2316|56
1629180000000|2021-08-17 06:00:00|2322.8|2316.8|2321|2315|2324.8|2318.8|2320.8|2314.8|25
1629180300000|2021-08-17 06:05:00|2321.3|2315.3|2320.5|2314.5|2321.5|2315.5|2320.5|2314.5|12
1629180600000|2021-08-17 06:10:00|2320.3|2314.3|2319.3|2313.3|2320.3|2314.3|2319.3|2313.3|4
1629180900000|2021-08-17 06:15:00|2319|2313|2319.3|2313.3|2320|2314|2318.5|2312.5|15
1629181200000|2021-08-17 06:20:00|2319|2313|2317.5|2311.5|2320|2314|2317.5|2311.5|37
1629181500000|2021-08-17 06:25:00|2318.3|2312.3|2314.8|2308.8|2318.3|2312.3|2314|2308|30
1629181800000|2021-08-17 06:30:00|2314.5|2308.5|2316|2310|2317.3|2311.3|2314|2308|42
1629182100000|2021-08-17 06:35:00|2315.5|2309.5|2313.8|2307.8|2315.5|2309.5|2313.8|2307.8|11
1629182400000|2021-08-17 06:40:00|2314|2308|2315.5|2309.5|2316.5|2310.5|2314|2308|16
1629182700000|2021-08-17 06:45:00|2315.3|2309.3|2314|2308|2315.8|2309.8|2314|2308|38
1629183000000|2021-08-17 06:50:00|2314.3|2308.3|2315.8|2309.8|2315.8|2309.8|2314|2308|9
1629183300000|2021-08-17 06:55:00|2316|2310|2317.8|2311.8|2317.8|2311.8|2316|2310|14
1629183600000|2021-08-17 07:00:00|2318|2312|2319|2313|2321|2315|2318|2312|55
1629183900000|2021-08-17 07:05:00|2319.3|2313.3|2318|2312|2320|2314|2317|2311|27
1629184200000|2021-08-17 07:10:00|2317.5|2311.5|2317.8|2311.8|2318|2312|2315.5|2309.5|52
1629184500000|2021-08-17 07:15:00|2317.5|2311.5|2320.3|2314.3|2320.8|2314.8|2316.8|2310.8|31
1629184800000|2021-08-17 07:20:00|2320.5|2314.5|2321.3|2315.3|2322.3|2316.3|2320.5|2314.5|22
1629185100000|2021-08-17 07:25:00|2321|2315|2322.3|2316.3|2322.5|2316.5|2320.8|2314.8|25
1629185400000|2021-08-17 07:30:00|2322|2316|2325.5|2319.5|2326.5|2320.5|2321.5|2315.5|30
1629185700000|2021-08-17 07:35:00|2325.3|2319.3|2325.8|2319.8|2327|2321|2324|2318|39
1629186000000|2021-08-17 07:40:00|2325.3|2319.3|2325.5|2319.5|2326.5|2320.5|2324.8|2318.8|18
1629186300000|2021-08-17 07:45:00|2325.8|2319.8|2326.3|2320.3|2327.5|2321.5|2323.5|2317.5|40
1629186600000|2021-08-17 07:50:00|2326.5|2320.5|2323.8|2317.8|2326.5|2320.5|2323.8|2317.8|10
1629186900000|2021-08-17 07:55:00|2324|2318|2324.5|2318.5|2324.8|2318.8|2323.8|2317.8|9
1629187200000|2021-08-17 08:00:00|2324.8|2318.8|2326|2320|2327.3|2321.3|2324.8|2318.8|28
1629187500000|2021-08-17 08:05:00|2326.3|2320.3|2327|2321|2327.5|2321.5|2326.3|2320.3|16
1629187800000|2021-08-17 08:10:00|2327.3|2321.3|2327.3|2321.3|2331.5|2325.5|2326.3|2320.3|32
1629188100000|2021-08-17 08:15:00|2327|2321|2328.3|2322.3|2330.3|2324.3|2327|2321|30
1629188400000|2021-08-17 08:20:00|2327.8|2321.8|2325|2319|2327.8|2321.8|2324.8|2318.8|18
1629188700000|2021-08-17 08:25:00|2325.5|2319.5|2325.5|2319.5|2326.5|2320.5|2324.3|2318.3|21
1629189000000|2021-08-17 08:30:00|2325.3|2319.3|2324.3|2318.3|2325.3|2319.3|2323.5|2317.5|18
1629189300000|2021-08-17 08:35:00|2324|2318|2323.8|2317.8|2324.5|2318.5|2322.8|2316.8|10
1629189600000|2021-08-17 08:40:00|2324|2318|2323.8|2317.8|2325.3|2319.3|2323.8|2317.8|18
1629189900000|2021-08-17 08:45:00|2323.5|2317.5|2322.3|2316.3|2323.5|2317.5|2320|2314|34
1629190200000|2021-08-17 08:50:00|2322|2316|2318.8|2312.8|2322|2316|2318.8|2312.8|10
1629190500000|2021-08-17 08:55:00|2319|2313|2323.5|2317.5|2323.5|2317.5|2318.8|2312.8|24
1629190800000|2021-08-17 09:00:00|2323.3|2317.3|2323|2317|2323.5|2317.5|2321.3|2315.3|13
1629191100000|2021-08-17 09:05:00|2322.8|2316.8|2319.3|2313.3|2322.8|2316.8|2318.3|2312.3|24
1629191400000|2021-08-17 09:10:00|2317.8|2311.8|2317.5|2311.5|2318.5|2312.5|2317.3|2311.3|9
1629191700000|2021-08-17 09:15:00|2317.3|2311.3|2314.8|2308.8|2317.3|2311.3|2314.8|2308.8|25
1629192000000|2021-08-17 09:20:00|2315|2309|2317.5|2311.5|2317.8|2311.8|2315|2309|30
1629192300000|2021-08-17 09:25:00|2317.3|2311.3|2316.3|2310.3|2317.8|2311.8|2316.3|2310.3|14
1629192600000|2021-08-17 09:30:00|2316|2310|2315.8|2309.8|2317.3|2311.3|2315.3|2309.3|21
1629192900000|2021-08-17 09:35:00|2316|2310|2317|2311|2317.8|2311.8|2316|2310|28
1629193200000|2021-08-17 09:40:00|2317.3|2311.3|2317.3|2311.3|2318|2312|2316.3|2310.3|22
1629193500000|2021-08-17 09:45:00|2317|2311|2318.5|2312.5|2318.5|2312.5|2317|2311|10
1629193800000|2021-08-17 09:50:00|2318.8|2312.8|2318.3|2312.3|2318.8|2312.8|2317.8|2311.8|11
1629194100000|2021-08-17 09:55:00|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|1
1629194400000|2021-08-17 10:00:00|2318.3|2312.3|2316.3|2310.3|2318.3|2312.3|2315|2309|24
1629194700000|2021-08-17 10:05:00|2316.5|2310.5|2317|2311|2318.3|2312.3|2316.5|2310.5|19
1629195000000|2021-08-17 10:10:00|2317.3|2311.3|2317|2311|2317.8|2311.8|2315.5|2309.5|19
1629195300000|2021-08-17 10:15:00|2316.8|2310.8|2316.5|2310.5|2317.3|2311.3|2314.8|2308.8|16
1629195600000|2021-08-17 10:20:00|2316.8|2310.8|2316.8|2310.8|2317|2311|2315.3|2309.3|19
1629195900000|2021-08-17 10:25:00|2317|2311|2315|2309|2317|2311|2315|2309|17
1629196200000|2021-08-17 10:30:00|2315.3|2309.3|2318.5|2312.5|2318.5|2312.5|2315.3|2309.3|12
1629196500000|2021-08-17 10:35:00|2318.3|2312.3|2316.3|2310.3|2318.3|2312.3|2315.5|2309.5|24
1629196800000|2021-08-17 10:40:00|2317.3|2311.3|2318.8|2312.8|2318.8|2312.8|2317.3|2311.3|14
1629197100000|2021-08-17 10:45:00|2318.5|2312.5|2316.5|2310.5|2318.5|2312.5|2316.5|2310.5|6
1629197400000|2021-08-17 10:50:00|2317|2311|2317.8|2311.8|2318.3|2312.3|2316.8|2310.8|15
1629197700000|2021-08-17 10:55:00|2316.8|2310.8|2317.3|2311.3|2317.3|2311.3|2315.3|2309.3|12
1629198000000|2021-08-17 11:00:00|2317.5|2311.5|2319.3|2313.3|2319.3|2313.3|2317.5|2311.5|16
1629198300000|2021-08-17 11:05:00|2319|2313|2317.5|2311.5|2319|2313|2317.3|2311.3|10
1629198600000|2021-08-17 11:10:00|2316.8|2310.8|2318|2312|2318.8|2312.8|2316.5|2310.5|16
1629198900000|2021-08-17 11:15:00|2318.3|2312.3|2317.8|2311.8|2319|2313|2316.3|2310.3|27
1629199200000|2021-08-17 11:20:00|2317.5|2311.5|2316.8|2310.8|2317.8|2311.8|2316.5|2310.5|24
1629199500000|2021-08-17 11:25:00|2317.3|2311.3|2318|2312|2318|2312|2316.8|2310.8|13
1629199800000|2021-08-17 11:30:00|2317.5|2311.5|2318.8|2312.8|2319.5|2313.5|2316.8|2310.8|48
1629200100000|2021-08-17 11:35:00|2318.3|2312.3|2315.5|2309.5|2318.3|2312.3|2315.3|2309.3|63
1629200400000|2021-08-17 11:40:00|2315.8|2309.8|2312.5|2306.5|2315.8|2309.8|2312.5|2306.5|23
1629200700000|2021-08-17 11:45:00|2313|2307|2319.5|2313.5|2319.5|2313.5|2313|2307|137
1629201000000|2021-08-17 11:50:00|2319.3|2313.3|2314.3|2308.3|2319.3|2313.3|2314|2308|49
1629201300000|2021-08-17 11:55:00|2314.5|2308.5|2313|2307|2316|2310|2312.8|2306.8|72
1629201600000|2021-08-17 12:00:00|2312.8|2306.8|2311.8|2305.8|2315.8|2309.8|2311.8|2305.8|58
1629201900000|2021-08-17 12:05:00|2311.5|2305.5|2313|2307|2313.3|2307.3|2310.5|2304.5|49
1629202200000|2021-08-17 12:10:00|2313.3|2307.3|2310.3|2304.3|2313.3|2307.3|2310.3|2304.3|29
1629202500000|2021-08-17 12:15:00|2310.5|2304.5|2309.8|2303.8|2310.5|2304.5|2307.5|2301.5|70
1629202800000|2021-08-17 12:20:00|2309.5|2303.5|2307.3|2301.3|2309.5|2303.5|2307.3|2301.3|23
1629203100000|2021-08-17 12:25:00|2307.5|2301.5|2306.5|2300.5|2307.5|2301.5|2304|2298|36
1629203400000|2021-08-17 12:30:00|2306.3|2300.3|2301|2295|2307.3|2301.3|2301|2295|91
1629203700000|2021-08-17 12:35:00|2301.3|2295.3|2301.3|2295.3|2302.8|2296.8|2300.8|2294.8|53
1629204000000|2021-08-17 12:40:00|2301.5|2295.5|2302.3|2296.3|2303.5|2297.5|2300.5|2294.5|43
1629204300000|2021-08-17 12:45:00|2302|2296|2303|2297|2304.8|2298.8|2302|2296|68
1629204600000|2021-08-17 12:50:00|2303.8|2297.8|2303.5|2297.5|2304.5|2298.5|2302.5|2296.5|51
1629204900000|2021-08-17 12:55:00|2303.3|2297.3|2307.3|2301.3|2308.3|2302.3|2302.8|2296.8|51
1629205200000|2021-08-17 13:00:00|2307.5|2301.5|2308.3|2302.3|2312|2306|2306.8|2300.8|204
1629205500000|2021-08-17 13:05:00|2308|2302|2310.5|2304.5|2311.5|2305.5|2307.8|2301.8|70
1629205800000|2021-08-17 13:10:00|2310.3|2304.3|2311.3|2305.3|2312|2306|2308|2302|90
1629206100000|2021-08-17 13:15:00|2311|2305|2310.5|2304.5|2311.5|2305.5|2308.5|2302.5|95
1629206400000|2021-08-17 13:20:00|2310.3|2304.3|2308.8|2302.8|2310.5|2304.5|2308.5|2302.5|86
1629206700000|2021-08-17 13:25:00|2308.5|2302.5|2308.8|2302.8|2310.5|2304.5|2308.5|2302.5|59
1629207000000|2021-08-17 13:30:00|2308.5|2302.5|2311.5|2305.5|2312|2306|2306.5|2300.5|77
1629207300000|2021-08-17 13:35:00|2311.8|2305.8|2309.5|2303.5|2313.5|2307.5|2308.5|2302.5|94
1629207600000|2021-08-17 13:40:00|2309.8|2303.8|2311.3|2305.3|2311.3|2305.3|2309.3|2303.3|69
1629207900000|2021-08-17 13:45:00|2310.5|2304.5|2308.5|2302.5|2312.3|2306.3|2308.3|2302.3|120
1629208200000|2021-08-17 13:50:00|2308.3|2302.3|2306.5|2300.5|2308.5|2302.5|2305.8|2299.8|56
1629208500000|2021-08-17 13:55:00|2306.8|2300.8|2305|2299|2307.5|2301.5|2305|2299|38
1629208800000|2021-08-17 14:00:00|2304.5|2298.5|2306.5|2300.5|2306.5|2300.5|2303.8|2297.8|61
1629209100000|2021-08-17 14:05:00|2306|2300|2308.5|2302.5|2310.3|2304.3|2305.5|2299.5|77
1629209400000|2021-08-17 14:10:00|2308.8|2302.8|2312|2306|2312|2306|2308.8|2302.8|59
1629209700000|2021-08-17 14:15:00|2312.3|2306.3|2310|2304|2312.5|2306.5|2310|2304|49
1629210000000|2021-08-17 14:20:00|2310.3|2304.3|2310.3|2304.3|2310.8|2304.8|2308|2302|64
1629210300000|2021-08-17 14:25:00|2310|2304|2311.3|2305.3|2312.3|2306.3|2309|2303|67
1629210600000|2021-08-17 14:30:00|2311|2305|2310|2304|2312.3|2306.3|2310|2304|42
1629210900000|2021-08-17 14:35:00|2310.3|2304.3|2312|2306|2312.3|2306.3|2310|2304|43
1629211200000|2021-08-17 14:40:00|2312.3|2306.3|2316.8|2310.8|2316.8|2310.8|2310.8|2304.8|63
1629211500000|2021-08-17 14:45:00|2317|2311|2317.8|2311.8|2319|2313|2315|2309|81
1629211800000|2021-08-17 14:50:00|2317.5|2311.5|2319.5|2313.5|2320.5|2314.5|2316.5|2310.5|80
1629212100000|2021-08-17 14:55:00|2319.8|2313.8|2314.3|2308.3|2320.8|2314.8|2311|2305|109
1629212400000|2021-08-17 15:00:00|2314.5|2308.5|2320.8|2314.8|2321.3|2315.3|2311.5|2305.5|85
1629212700000|2021-08-17 15:05:00|2321|2315|2321|2315|2321.8|2315.8|2318.5|2312.5|70
1629213000000|2021-08-17 15:10:00|2320.3|2314.3|2315.8|2309.8|2320.5|2314.5|2314.5|2308.5|92
1629213300000|2021-08-17 15:15:00|2316|2310|2327.3|2321.3|2328.8|2322.8|2316|2310|292
1629213600000|2021-08-17 15:20:00|2326.8|2320.8|2320.5|2314.5|2326.8|2320.8|2318.5|2312.5|69
1629213900000|2021-08-17 15:25:00|2320.3|2314.3|2318|2312|2320.5|2314.5|2317.8|2311.8|39
1629214200000|2021-08-17 15:30:00|2317.8|2311.8|2316.5|2310.5|2319.8|2313.8|2316.5|2310.5|24
1629214500000|2021-08-17 15:35:00|2316.8|2310.8|2314.8|2308.8|2317.8|2311.8|2314.8|2308.8|44
1629214800000|2021-08-17 15:40:00|2315|2309|2314|2308|2315.3|2309.3|2312.3|2306.3|27
1629215100000|2021-08-17 15:45:00|2313.8|2307.8|2312.3|2306.3|2314.3|2308.3|2310.3|2304.3|48
1629215400000|2021-08-17 15:50:00|2312|2306|2310.5|2304.5|2312|2306|2310.3|2304.3|34
1629215700000|2021-08-17 15:55:00|2311|2305|2311.3|2305.3|2311.3|2305.3|2310.3|2304.3|27
1629216000000|2021-08-17 16:00:00|2310.8|2304.8|2310.8|2304.8|2312|2306|2309.5|2303.5|27
1629216300000|2021-08-17 16:05:00|2310.5|2304.5|2308.8|2302.8|2310.5|2304.5|2308.8|2302.8|15
1629216600000|2021-08-17 16:10:00|2309|2303|2309.8|2303.8|2310.5|2304.5|2309|2303|17
1629216900000|2021-08-17 16:15:00|2310|2304|2310|2304|2310|2304|2309.3|2303.3|13
1629217200000|2021-08-17 16:20:00|2310.3|2304.3|2313.8|2307.8|2313.8|2307.8|2310.3|2304.3|12
1629217500000|2021-08-17 16:25:00|2313.5|2307.5|2314.3|2308.3|2314.5|2308.5|2313.3|2307.3|5
1629217800000|2021-08-17 16:30:00|2314|2308|2309.8|2303.8|2314|2308|2309.5|2303.5|10
1629218100000|2021-08-17 16:35:00|2309.5|2303.5|2307.8|2301.8|2310|2304|2307.8|2301.8|8
1629218400000|2021-08-17 16:40:00|2307.5|2301.5|2307|2301|2307.8|2301.8|2306.5|2300.5|15
1629218700000|2021-08-17 16:45:00|2307.3|2301.3|2307.5|2301.5|2307.5|2301.5|2307|2301|14
1629219000000|2021-08-17 16:50:00|2307.3|2301.3|2307.8|2301.8|2307.8|2301.8|2307|2301|4
1629219300000|2021-08-17 16:55:00|2307.5|2301.5|2307.6|2301.6|2308.4|2302.4|2307.1|2301.1|9
1629244800000|2021-08-18 00:00:00|2290.8|2284.8|2291|2285|2291.8|2285.8|2290.5|2284.5|7
1629245100000|2021-08-18 00:05:00|2290.8|2284.8|2294.8|2288.8|2294.8|2288.8|2289.8|2283.8|19
1629245400000|2021-08-18 00:10:00|2295|2289|2295.5|2289.5|2295.5|2289.5|2295|2289|2
1629245700000|2021-08-18 00:15:00|2295.3|2289.3|2294.8|2288.8|2295.3|2289.3|2294.8|2288.8|3
1629246000000|2021-08-18 00:20:00|2294.5|2288.5|2294.8|2288.8|2294.8|2288.8|2293.5|2287.5|7
1629246300000|2021-08-18 00:25:00|2295|2289|2297.3|2291.3|2297.5|2291.5|2295|2289|8
1629246600000|2021-08-18 00:30:00|2297.5|2291.5|2298|2292|2298|2292|2297.5|2291.5|3
1629246900000|2021-08-18 00:35:00|2298.3|2292.3|2298.3|2292.3|2299.3|2293.3|2297.5|2291.5|15
1629247200000|2021-08-18 00:40:00|2298|2292|2298.3|2292.3|2298.5|2292.5|2298|2292|4
1629247500000|2021-08-18 00:45:00|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|1
1629247800000|2021-08-18 00:50:00|2299|2293|2300|2294|2300.5|2294.5|2299|2293|6
1629248100000|2021-08-18 00:55:00|2301|2295|2300.8|2294.8|2301.5|2295.5|2300.8|2294.8|7
1629248400000|2021-08-18 01:00:00|2300.3|2294.3|2302.5|2296.5|2305.5|2299.5|2300.3|2294.3|46
1629248700000|2021-08-18 01:05:00|2302.8|2296.8|2302.5|2296.5|2302.8|2296.8|2302.5|2296.5|2
1629249000000|2021-08-18 01:10:00|2302.8|2296.8|2305.8|2299.8|2306|2300|2302.8|2296.8|15
1629249300000|2021-08-18 01:15:00|2306|2300|2305.8|2299.8|2306|2300|2305.8|2299.8|6
1629249600000|2021-08-18 01:20:00|2305.5|2299.5|2306.8|2300.8|2306.8|2300.8|2305.3|2299.3|6
1629249900000|2021-08-18 01:25:00|2306.5|2300.5|2306|2300|2306.5|2300.5|2306|2300|3
1629250200000|2021-08-18 01:30:00|2305.8|2299.8|2305.5|2299.5|2306.5|2300.5|2305.5|2299.5|6
1629250500000|2021-08-18 01:35:00|2305.3|2299.3|2305.3|2299.3|2305.5|2299.5|2305.3|2299.3|3
1629250800000|2021-08-18 01:40:00|2305|2299|2306|2300|2306|2300|2304.3|2298.3|9
1629251100000|2021-08-18 01:45:00|2305.8|2299.8|2306|2300|2306.3|2300.3|2305.8|2299.8|6
1629251400000|2021-08-18 01:50:00|2306.3|2300.3|2307|2301|2307|2301|2306|2300|4
1629251700000|2021-08-18 01:55:00|2307.3|2301.3|2307.5|2301.5|2308|2302|2307.3|2301.3|5
1629252000000|2021-08-18 02:00:00|2307|2301|2306|2300|2307|2301|2306|2300|4
1629252300000|2021-08-18 02:05:00|2306.5|2300.5|2306.5|2300.5|2307.5|2301.5|2306.3|2300.3|12
1629252600000|2021-08-18 02:10:00|2306.3|2300.3|2306|2300|2306.3|2300.3|2306|2300|4
1629252900000|2021-08-18 02:15:00|2306.3|2300.3|2307|2301|2307.3|2301.3|2306.3|2300.3|5
1629253200000|2021-08-18 02:20:00|2306.8|2300.8|2307.5|2301.5|2307.5|2301.5|2306.8|2300.8|4
1629253500000|2021-08-18 02:25:00|2307.3|2301.3|2307.3|2301.3|2307.5|2301.5|2307.3|2301.3|3
1629253800000|2021-08-18 02:30:00|2307|2301|2305.8|2299.8|2307.5|2301.5|2305.8|2299.8|18
1629254100000|2021-08-18 02:35:00|2306|2300|2306.8|2300.8|2307|2301|2306|2300|8
1629254400000|2021-08-18 02:40:00|2306.5|2300.5|2306.8|2300.8|2307|2301|2306.5|2300.5|6
1629254700000|2021-08-18 02:45:00|2306.5|2300.5|2307.8|2301.8|2307.8|2301.8|2306.3|2300.3|8
1629255000000|2021-08-18 02:50:00|2307.3|2301.3|2306.5|2300.5|2307.3|2301.3|2306.5|2300.5|3
1629255300000|2021-08-18 02:55:00|2306.3|2300.3|2307.3|2301.3|2307.5|2301.5|2306|2300|8
1629255600000|2021-08-18 03:00:00|2307|2301|2306.8|2300.8|2309.8|2303.8|2306.8|2300.8|29
1629255900000|2021-08-18 03:05:00|2307|2301|2307.3|2301.3|2307.3|2301.3|2306.8|2300.8|5
1629256200000|2021-08-18 03:10:00|2307|2301|2307|2301|2307.3|2301.3|2305.8|2299.8|15
1629256500000|2021-08-18 03:15:00|2307.3|2301.3|2308.5|2302.5|2309|2303|2307.3|2301.3|8
1629256800000|2021-08-18 03:20:00|2308.8|2302.8|2309.3|2303.3|2309.3|2303.3|2308.5|2302.5|5
1629257700000|2021-08-18 03:35:00|2308.8|2302.8|2308.3|2302.3|2308.8|2302.8|2308.3|2302.3|3
1629258300000|2021-08-18 03:45:00|2308|2302|2307|2301|2308|2302|2307|2301|3
1629258900000|2021-08-18 03:55:00|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|1
1629259200000|2021-08-18 04:00:00|2307|2301|2306.8|2300.8|2307|2301|2306.8|2300.8|2
1629259800000|2021-08-18 04:10:00|2306.3|2300.3|2306|2300|2306.3|2300.3|2306|2300|2
1629260400000|2021-08-18 04:20:00|2305.8|2299.8|2305.5|2299.5|2305.8|2299.8|2305.5|2299.5|2
1629261000000|2021-08-18 04:30:00|2305.8|2299.8|2306.5|2300.5|2306.5|2300.5|2305.8|2299.8|4
1629261300000|2021-08-18 04:35:00|2306.3|2300.3|2306|2300|2306.3|2300.3|2306|2300|4
1629261600000|2021-08-18 04:40:00|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|1
1629261900000|2021-08-18 04:45:00|2306|2300|2305.5|2299.5|2306|2300|2305.5|2299.5|5
1629262200000|2021-08-18 04:50:00|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|1
1629262500000|2021-08-18 04:55:00|2305.5|2299.5|2305.5|2299.5|2305.5|2299.5|2305.5|2299.5|1
1629262800000|2021-08-18 05:00:00|2305.3|2299.3|2300.3|2294.3|2305.3|2299.3|2300.3|2294.3|12
1629263100000|2021-08-18 05:05:00|2300.5|2294.5|2301.3|2295.3|2301.3|2295.3|2300.5|2294.5|8
1629263400000|2021-08-18 05:10:00|2301.8|2295.8|2303.3|2297.3|2303.3|2297.3|2301.8|2295.8|4
1629263700000|2021-08-18 05:15:00|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|1
1629264000000|2021-08-18 05:20:00|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|1
1629264300000|2021-08-18 05:25:00|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|1
1629264600000|2021-08-18 05:30:00|2303.5|2297.5|2305.5|2299.5|2306.8|2300.8|2303.5|2297.5|45
1629264900000|2021-08-18 05:35:00|2305.3|2299.3|2304.5|2298.5|2305.3|2299.3|2304.5|2298.5|8
1629265200000|2021-08-18 05:40:00|2304.3|2298.3|2304.3|2298.3|2304.8|2298.8|2302.5|2296.5|14
1629265500000|2021-08-18 05:45:00|2304|2298|2302.8|2296.8|2304.3|2298.3|2302.8|2296.8|8
1629265800000|2021-08-18 05:50:00|2302.5|2296.5|2301.5|2295.5|2302.5|2296.5|2301.5|2295.5|5
1629266100000|2021-08-18 05:55:00|2301.8|2295.8|2301.8|2295.8|2303|2297|2301.8|2295.8|8
1629266400000|2021-08-18 06:00:00|2302|2296|2302|2296|2302|2296|2301.8|2295.8|5
1629266700000|2021-08-18 06:05:00|2301.8|2295.8|2301.8|2295.8|2303|2297|2301.8|2295.8|13
1629267000000|2021-08-18 06:10:00|2302|2296|2299.8|2293.8|2303.5|2297.5|2298.5|2292.5|47
1629267300000|2021-08-18 06:15:00|2299.5|2293.5|2300|2294|2300|2294|2297|2291|46
1629267600000|2021-08-18 06:20:00|2299.8|2293.8|2300.8|2294.8|2300.8|2294.8|2299.5|2293.5|7
1629267900000|2021-08-18 06:25:00|2301|2295|2300|2294|2301.5|2295.5|2300|2294|10
1629268200000|2021-08-18 06:30:00|2299.8|2293.8|2296.5|2290.5|2299.8|2293.8|2296|2290|35
1629268500000|2021-08-18 06:35:00|2296.3|2290.3|2297.5|2291.5|2298.5|2292.5|2295.5|2289.5|25
1629268800000|2021-08-18 06:40:00|2297.8|2291.8|2300.5|2294.5|2301.3|2295.3|2297.8|2291.8|26
1629269100000|2021-08-18 06:45:00|2300.8|2294.8|2301.5|2295.5|2301.5|2295.5|2300.5|2294.5|11
1629269400000|2021-08-18 06:50:00|2301.3|2295.3|2302.3|2296.3|2302.5|2296.5|2300.8|2294.8|22
1629269700000|2021-08-18 06:55:00|2303.8|2297.8|2301.5|2295.5|2303.8|2297.8|2301.5|2295.5|16
1629270000000|2021-08-18 07:00:00|2301|2295|2293.3|2287.3|2301|2295|2289.5|2283.5|66
1629270300000|2021-08-18 07:05:00|2294.3|2288.3|2289.3|2283.3|2294.5|2288.5|2288|2282|53
1629270600000|2021-08-18 07:10:00|2289.5|2283.5|2290.5|2284.5|2291.5|2285.5|2289.5|2283.5|23
1629270900000|2021-08-18 07:15:00|2290.3|2284.3|2290.8|2284.8|2292.5|2286.5|2289.8|2283.8|24
1629271200000|2021-08-18 07:20:00|2290.5|2284.5|2293.3|2287.3|2294.8|2288.8|2290.5|2284.5|51
1629271500000|2021-08-18 07:25:00|2293|2287|2290.5|2284.5|2293.3|2287.3|2289.5|2283.5|34
1629271800000|2021-08-18 07:30:00|2290.8|2284.8|2294.3|2288.3|2294.3|2288.3|2289.8|2283.8|39
1629272100000|2021-08-18 07:35:00|2294.5|2288.5|2295.3|2289.3|2296.3|2290.3|2294|2288|20
1629272400000|2021-08-18 07:40:00|2295|2289|2298|2292|2298.3|2292.3|2295|2289|32
1629272700000|2021-08-18 07:45:00|2298.3|2292.3|2296.3|2290.3|2298.8|2292.8|2296.3|2290.3|35
1629273000000|2021-08-18 07:50:00|2296.5|2290.5|2295|2289|2296.5|2290.5|2293.3|2287.3|19
1629273300000|2021-08-18 07:55:00|2295.3|2289.3|2295|2289|2295.8|2289.8|2295|2289|7
1629273600000|2021-08-18 08:00:00|2295.3|2289.3|2294.3|2288.3|2295.5|2289.5|2293.3|2287.3|37
1629273900000|2021-08-18 08:05:00|2294.5|2288.5|2294.8|2288.8|2297|2291|2294.5|2288.5|38
1629274200000|2021-08-18 08:10:00|2294.5|2288.5|2291.3|2285.3|2295.5|2289.5|2291|2285|35
1629274500000|2021-08-18 08:15:00|2291|2285|2290.5|2284.5|2291.3|2285.3|2290|2284|19
1629274800000|2021-08-18 08:20:00|2290.3|2284.3|2290|2284|2292.3|2286.3|2290|2284|30
1629275100000|2021-08-18 08:25:00|2289.8|2283.8|2290.8|2284.8|2291.3|2285.3|2289.8|2283.8|16
1629275400000|2021-08-18 08:30:00|2290.5|2284.5|2288.5|2282.5|2290.5|2284.5|2288|2282|15
1629275700000|2021-08-18 08:35:00|2288.3|2282.3|2289|2283|2290|2284|2288|2282|21
1629276000000|2021-08-18 08:40:00|2289.3|2283.3|2288.8|2282.8|2290|2284|2288.8|2282.8|16
1629276300000|2021-08-18 08:45:00|2288.5|2282.5|2291.5|2285.5|2291.8|2285.8|2288|2282|16
1629276600000|2021-08-18 08:50:00|2291.3|2285.3|2289.5|2283.5|2291.3|2285.3|2289.5|2283.5|12
1629276900000|2021-08-18 08:55:00|2289.3|2283.3|2290.5|2284.5|2290.8|2284.8|2288.3|2282.3|28
1629277200000|2021-08-18 09:00:00|2290.3|2284.3|2292.8|2286.8|2293.5|2287.5|2290.3|2284.3|28
1629277500000|2021-08-18 09:05:00|2293|2287|2288.5|2282.5|2293|2287|2288.5|2282.5|30
1629277800000|2021-08-18 09:10:00|2288.3|2282.3|2295.3|2289.3|2295.3|2289.3|2288|2282|32
1629278100000|2021-08-18 09:15:00|2295|2289|2297.3|2291.3|2299.3|2293.3|2294.8|2288.8|46
1629278400000|2021-08-18 09:20:00|2297|2291|2296.5|2290.5|2297|2291|2295.3|2289.3|16
1629278700000|2021-08-18 09:25:00|2296.3|2290.3|2296|2290|2296.3|2290.3|2294.8|2288.8|18
1629279000000|2021-08-18 09:30:00|2295.8|2289.8|2294|2288|2296.8|2290.8|2294|2288|16
1629279300000|2021-08-18 09:35:00|2294.3|2288.3|2292.3|2286.3|2294.8|2288.8|2292|2286|31
1629279600000|2021-08-18 09:40:00|2292.5|2286.5|2291.5|2285.5|2292.5|2286.5|2290.8|2284.8|17
1629279900000|2021-08-18 09:45:00|2291.8|2285.8|2291.3|2285.3|2292.3|2286.3|2291|2285|19
1629280200000|2021-08-18 09:50:00|2291.5|2285.5|2292.3|2286.3|2292.5|2286.5|2291|2285|30
1629280500000|2021-08-18 09:55:00|2292|2286|2291.3|2285.3|2292.3|2286.3|2291|2285|26
1629280800000|2021-08-18 10:00:00|2291.5|2285.5|2290|2284|2291.8|2285.8|2289.3|2283.3|40
1629281100000|2021-08-18 10:05:00|2290.3|2284.3|2291.3|2285.3|2292.3|2286.3|2289.5|2283.5|27
1629281400000|2021-08-18 10:10:00|2291.5|2285.5|2291|2285|2292.3|2286.3|2290.3|2284.3|28
1629281700000|2021-08-18 10:15:00|2290.8|2284.8|2290|2284|2290.8|2284.8|2289.3|2283.3|15
1629282000000|2021-08-18 10:20:00|2289.8|2283.8|2289.3|2283.3|2290.3|2284.3|2288.3|2282.3|34
1629282300000|2021-08-18 10:25:00|2289|2283|2289.8|2283.8|2289.8|2283.8|2288.5|2282.5|14
1629282600000|2021-08-18 10:30:00|2290|2284|2291.5|2285.5|2292|2286|2288.8|2282.8|26
1629282900000|2021-08-18 10:35:00|2291.3|2285.3|2290.8|2284.8|2291.8|2285.8|2289.8|2283.8|37
1629283200000|2021-08-18 10:40:00|2291|2285|2293.8|2287.8|2294|2288|2290.8|2284.8|31
1629283500000|2021-08-18 10:45:00|2294.3|2288.3|2293.8|2287.8|2295.3|2289.3|2293.3|2287.3|20
1629283800000|2021-08-18 10:50:00|2295.3|2289.3|2297|2291|2299.5|2293.5|2295.3|2289.3|34
1629284100000|2021-08-18 10:55:00|2296.8|2290.8|2299.3|2293.3|2301.5|2295.5|2296.8|2290.8|41
1629284400000|2021-08-18 11:00:00|2299.5|2293.5|2303.5|2297.5|2304.3|2298.3|2298.8|2292.8|54
1629284700000|2021-08-18 11:05:00|2303.8|2297.8|2299.5|2293.5|2304.3|2298.3|2299.5|2293.5|32
1629285000000|2021-08-18 11:10:00|2299.8|2293.8|2300.8|2294.8|2301|2295|2299.8|2293.8|15
1629285300000|2021-08-18 11:15:00|2301|2295|2305.8|2299.8|2305.8|2299.8|2301|2295|28
1629285600000|2021-08-18 11:20:00|2306|2300|2306|2300|2307.8|2301.8|2305.3|2299.3|27
1629285900000|2021-08-18 11:25:00|2305.8|2299.8|2304.8|2298.8|2307|2301|2304.8|2298.8|28
1629286200000|2021-08-18 11:30:00|2305|2299|2304.5|2298.5|2305.8|2299.8|2304.5|2298.5|23
1629286500000|2021-08-18 11:35:00|2305.3|2299.3|2307.8|2301.8|2307.8|2301.8|2305.3|2299.3|20
1629286800000|2021-08-18 11:40:00|2307.5|2301.5|2309|2303|2310.8|2304.8|2307.3|2301.3|32
1629287100000|2021-08-18 11:45:00|2308.8|2302.8|2310.8|2304.8|2314|2308|2308.8|2302.8|131
1629287400000|2021-08-18 11:50:00|2310.5|2304.5|2307.5|2301.5|2310.5|2304.5|2307.3|2301.3|39
1629287700000|2021-08-18 11:55:00|2307.8|2301.8|2305.5|2299.5|2309|2303|2305|2299|55
1629288000000|2021-08-18 12:00:00|2305.8|2299.8|2307.3|2301.3|2308.3|2302.3|2305.8|2299.8|44
1629288300000|2021-08-18 12:05:00|2307.5|2301.5|2307.3|2301.3|2309|2303|2306.8|2300.8|49
1629288600000|2021-08-18 12:10:00|2307|2301|2302.3|2296.3|2307.8|2301.8|2302|2296|73
1629288900000|2021-08-18 12:15:00|2302.5|2296.5|2304.3|2298.3|2306.3|2300.3|2300.8|2294.8|92
1629289200000|2021-08-18 12:20:00|2304.5|2298.5|2303.5|2297.5|2305.8|2299.8|2303.3|2297.3|57
1629289500000|2021-08-18 12:25:00|2303.3|2297.3|2304.5|2298.5|2305|2299|2303.3|2297.3|58
1629289800000|2021-08-18 12:30:00|2304.8|2298.8|2305.3|2299.3|2307.5|2301.5|2304.8|2298.8|67
1629290100000|2021-08-18 12:35:00|2305|2299|2303.8|2297.8|2305.3|2299.3|2303.3|2297.3|35
1629290400000|2021-08-18 12:40:00|2304|2298|2303.5|2297.5|2304.5|2298.5|2303.3|2297.3|39
1629290700000|2021-08-18 12:45:00|2303.3|2297.3|2306|2300|2306.8|2300.8|2303.3|2297.3|58
1629291000000|2021-08-18 12:50:00|2305.8|2299.8|2305.5|2299.5|2306.8|2300.8|2303.8|2297.8|44
1629291300000|2021-08-18 12:55:00|2306|2300|2309.3|2303.3|2309.5|2303.5|2306|2300|56
1629291600000|2021-08-18 13:00:00|2309|2303|2306|2300|2309|2303|2304.5|2298.5|106
1629291900000|2021-08-18 13:05:00|2305.8|2299.8|2306.3|2300.3|2306.3|2300.3|2304.5|2298.5|86
1629292200000|2021-08-18 13:10:00|2306.5|2300.5|2308.8|2302.8|2309.5|2303.5|2306|2300|67
1629292500000|2021-08-18 13:15:00|2308.5|2302.5|2303.5|2297.5|2308.5|2302.5|2303.5|2297.5|60
1629292800000|2021-08-18 13:20:00|2303.8|2297.8|2304.5|2298.5|2305.8|2299.8|2303.5|2297.5|47
1629293100000|2021-08-18 13:25:00|2304.3|2298.3|2301|2295|2304.3|2298.3|2300.3|2294.3|53
1629293400000|2021-08-18 13:30:00|2301.3|2295.3|2302.3|2296.3|2302.5|2296.5|2299.8|2293.8|106
1629293700000|2021-08-18 13:35:00|2302.5|2296.5|2300.8|2294.8|2303.8|2297.8|2300.8|2294.8|38
1629294000000|2021-08-18 13:40:00|2301|2295|2304.8|2298.8|2305.8|2299.8|2300.8|2294.8|60
1629294300000|2021-08-18 13:45:00|2305|2299|2299.8|2293.8|2305.3|2299.3|2299.8|2293.8|39
1629294600000|2021-08-18 13:50:00|2299.5|2293.5|2302|2296|2302.3|2296.3|2299.5|2293.5|33
1629294900000|2021-08-18 13:55:00|2301.8|2295.8|2303|2297|2304|2298|2301.3|2295.3|58
1629295200000|2021-08-18 14:00:00|2303.3|2297.3|2300.3|2294.3|2303.3|2297.3|2299.5|2293.5|79
1629295500000|2021-08-18 14:05:00|2300.5|2294.5|2298.3|2292.3|2301.8|2295.8|2298|2292|44
1629295800000|2021-08-18 14:10:00|2298.5|2292.5|2298.5|2292.5|2299.5|2293.5|2296.5|2290.5|82
1629296100000|2021-08-18 14:15:00|2297.3|2291.3|2298.5|2292.5|2299.5|2293.5|2297|2291|72
1629296400000|2021-08-18 14:20:00|2298.3|2292.3|2299.5|2293.5|2301.3|2295.3|2297.5|2291.5|75
1629296700000|2021-08-18 14:25:00|2299.8|2293.8|2296|2290|2299.8|2293.8|2295.3|2289.3|45
1629297000000|2021-08-18 14:30:00|2296.5|2290.5|2295.3|2289.3|2297.8|2291.8|2294.3|2288.3|58
1629297300000|2021-08-18 14:35:00|2295|2289|2292.8|2286.8|2295|2289|2291|2285|72
1629297600000|2021-08-18 14:40:00|2292.5|2286.5|2292.3|2286.3|2293.3|2287.3|2291|2285|93
1629297900000|2021-08-18 14:45:00|2292|2286|2293.5|2287.5|2296|2290|2292|2286|57
1629298200000|2021-08-18 14:50:00|2293.3|2287.3|2293.3|2287.3|2297|2291|2293|2287|56
1629298500000|2021-08-18 14:55:00|2293.5|2287.5|2292.8|2286.8|2293.8|2287.8|2292.3|2286.3|70
1629298800000|2021-08-18 15:00:00|2292.5|2286.5|2294.5|2288.5|2295.3|2289.3|2292.3|2286.3|85
1629299100000|2021-08-18 15:05:00|2294.8|2288.8|2297.5|2291.5|2297.8|2291.8|2294.3|2288.3|53
1629299400000|2021-08-18 15:10:00|2297.3|2291.3|2297.8|2291.8|2301.3|2295.3|2296.3|2290.3|100
1629299700000|2021-08-18 15:15:00|2297.5|2291.5|2293|2287|2297.8|2291.8|2289.8|2283.8|166
1629300000000|2021-08-18 15:20:00|2293.3|2287.3|2291.8|2285.8|2295.3|2289.3|2291.3|2285.3|64
1629300300000|2021-08-18 15:25:00|2291.5|2285.5|2289|2283|2291.5|2285.5|2288|2282|29
1629300600000|2021-08-18 15:30:00|2288.8|2282.8|2288.5|2282.5|2290.3|2284.3|2287|2281|82
1629300900000|2021-08-18 15:35:00|2288.3|2282.3|2286.5|2280.5|2288.8|2282.8|2286.5|2280.5|33
1629301200000|2021-08-18 15:40:00|2286.8|2280.8|2287|2281|2287.5|2281.5|2284.5|2278.5|43
1629301500000|2021-08-18 15:45:00|2286.8|2280.8|2288.3|2282.3|2290|2284|2286.3|2280.3|52
1629301800000|2021-08-18 15:50:00|2288.5|2282.5|2288.3|2282.3|2288.8|2282.8|2285.8|2279.8|71
1629302100000|2021-08-18 15:55:00|2288|2282|2289|2283|2290|2284|2288|2282|25
1629302400000|2021-08-18 16:00:00|2289.3|2283.3|2290.3|2284.3|2290.4|2284.4|2289|2283|8
1629302700000|2021-08-18 16:05:00|2290.8|2284.8|2290|2284|2290.8|2284.8|2290|2284|6
1629303000000|2021-08-18 16:10:00|2290.3|2284.3|2289.8|2283.8|2290.5|2284.5|2289.8|2283.8|7
1629303300000|2021-08-18 16:15:00|2289.5|2283.5|2291.3|2285.3|2291.3|2285.3|2287.5|2281.5|24
1629303600000|2021-08-18 16:20:00|2291.5|2285.5|2292.8|2286.8|2292.8|2286.8|2291.3|2285.3|8
1629303900000|2021-08-18 16:25:00|2292.5|2286.5|2292|2286|2292.5|2286.5|2291.5|2285.5|9
1629304200000|2021-08-18 16:30:00|2291.8|2285.8|2294.5|2288.5|2295.5|2289.5|2291.8|2285.8|15
1629304500000|2021-08-18 16:35:00|2293|2287|2295|2289|2295|2289|2292.8|2286.8|6
1629304800000|2021-08-18 16:40:00|2295.3|2289.3|2295|2289|2295.3|2289.3|2294.5|2288.5|5
1629305100000|2021-08-18 16:45:00|2296.3|2290.3|2298.5|2292.5|2298.8|2292.8|2295.3|2289.3|31
1629305400000|2021-08-18 16:50:00|2298.8|2292.8|2297.3|2291.3|2299|2293|2296.5|2290.5|25
1629305700000|2021-08-18 16:55:00|2297.1|2291.1|2299.4|2293.4|2299.4|2293.4|2296.6|2290.6|27
1629331200000|2021-08-19 00:00:00|2301|2295|2301|2295|2301.3|2295.3|2301|2295|3
1629331500000|2021-08-19 00:05:00|2301.3|2295.3|2302.3|2296.3|2302.3|2296.3|2301.3|2295.3|4
1629331800000|2021-08-19 00:10:00|2302|2296|2301.3|2295.3|2302|2296|2301.3|2295.3|3
1629332100000|2021-08-19 00:15:00|2301.5|2295.5|2299.3|2293.3|2302|2296|2299.3|2293.3|12
1629332400000|2021-08-19 00:20:00|2299|2293|2299.5|2293.5|2299.5|2293.5|2299|2293|3
1629332700000|2021-08-19 00:25:00|2299.3|2293.3|2299.3|2293.3|2299.8|2293.8|2298.5|2292.5|10
1629333000000|2021-08-19 00:30:00|2299|2293|2297.8|2291.8|2299|2293|2297.8|2291.8|4
1629333300000|2021-08-19 00:35:00|2297.5|2291.5|2296.8|2290.8|2297.5|2291.5|2296.8|2290.8|2
1629333600000|2021-08-19 00:40:00|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|1
1629333900000|2021-08-19 00:45:00|2296.8|2290.8|2299.3|2293.3|2299.3|2293.3|2296.8|2290.8|10
1629334200000|2021-08-19 00:50:00|2299.5|2293.5|2300.3|2294.3|2300.3|2294.3|2299.3|2293.3|6
1629334500000|2021-08-19 00:55:00|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|1
1629334800000|2021-08-19 01:00:00|2300.8|2294.8|2304.3|2298.3|2304.3|2298.3|2299.5|2293.5|48
1629335100000|2021-08-19 01:05:00|2304|2298|2301.5|2295.5|2304|2298|2301.3|2295.3|25
1629335400000|2021-08-19 01:10:00|2301.3|2295.3|2306|2300|2306|2300|2301.3|2295.3|98
1629335700000|2021-08-19 01:15:00|2305.8|2299.8|2307.5|2301.5|2308|2302|2305.3|2299.3|98
1629336000000|2021-08-19 01:20:00|2307.3|2301.3|2308|2302|2309.5|2303.5|2307|2301|100
1629336300000|2021-08-19 01:25:00|2308.3|2302.3|2309.3|2303.3|2309.3|2303.3|2308.3|2302.3|25
1629336600000|2021-08-19 01:30:00|2309.5|2303.5|2311.8|2305.8|2312|2306|2308.8|2302.8|69
1629336900000|2021-08-19 01:35:00|2311.5|2305.5|2311.3|2305.3|2312|2306|2309.5|2303.5|68
1629337200000|2021-08-19 01:40:00|2311.5|2305.5|2313.8|2307.8|2313.8|2307.8|2310.8|2304.8|185
1629337500000|2021-08-19 01:45:00|2313.5|2307.5|2314.3|2308.3|2314.8|2308.8|2313|2307|35
1629337800000|2021-08-19 01:50:00|2314.5|2308.5|2312.5|2306.5|2314.5|2308.5|2312.5|2306.5|58
1629338100000|2021-08-19 01:55:00|2312.3|2306.3|2312.3|2306.3|2313|2307|2311.8|2305.8|14
1629338400000|2021-08-19 02:00:00|2312|2306|2312.3|2306.3|2312.5|2306.5|2311.8|2305.8|17
1629338700000|2021-08-19 02:05:00|2312.5|2306.5|2312.3|2306.3|2312.5|2306.5|2312.3|2306.3|2
1629339000000|2021-08-19 02:10:00|2312.5|2306.5|2312.5|2306.5|2312.5|2306.5|2312.3|2306.3|9
1629339300000|2021-08-19 02:15:00|2312.3|2306.3|2308|2302|2312.3|2306.3|2306.8|2300.8|25
1629339600000|2021-08-19 02:20:00|2308.3|2302.3|2307|2301|2308.8|2302.8|2306|2300|17
1629339900000|2021-08-19 02:25:00|2307.3|2301.3|2305.3|2299.3|2307.3|2301.3|2305|2299|8
1629340200000|2021-08-19 02:30:00|2305.5|2299.5|2305.8|2299.8|2308.3|2302.3|2304.8|2298.8|76
1629340500000|2021-08-19 02:35:00|2305.5|2299.5|2304.8|2298.8|2305.5|2299.5|2304|2298|22
1629340800000|2021-08-19 02:40:00|2304.5|2298.5|2302|2296|2305.3|2299.3|2301.5|2295.5|30
1629341100000|2021-08-19 02:45:00|2301.8|2295.8|2301.8|2295.8|2303|2297|2300.3|2294.3|45
1629341400000|2021-08-19 02:50:00|2301.5|2295.5|2301.3|2295.3|2303|2297|2301.3|2295.3|45
1629341700000|2021-08-19 02:55:00|2301.5|2295.5|2301.3|2295.3|2301.5|2295.5|2301.3|2295.3|2
1629342000000|2021-08-19 03:00:00|2301.5|2295.5|2300.8|2294.8|2301.5|2295.5|2300.8|2294.8|4
1629342300000|2021-08-19 03:05:00|2301.3|2295.3|2303|2297|2303|2297|2301.3|2295.3|30
1629342600000|2021-08-19 03:10:00|2303.5|2297.5|2301.3|2295.3|2303.5|2297.5|2300.5|2294.5|26
1629342900000|2021-08-19 03:15:00|2301|2295|2302.3|2296.3|2302.3|2296.3|2300.8|2294.8|22
1629343200000|2021-08-19 03:20:00|2302.5|2296.5|2304.5|2298.5|2305.8|2299.8|2302.5|2296.5|10
1629343500000|2021-08-19 03:25:00|2304.8|2298.8|2304.3|2298.3|2304.8|2298.8|2304.3|2298.3|3
1629343800000|2021-08-19 03:30:00|2304|2298|2301|2295|2304|2298|2301|2295|8
1629344100000|2021-08-19 03:35:00|2300.5|2294.5|2298.5|2292.5|2300.5|2294.5|2298.5|2292.5|5
1629344400000|2021-08-19 03:40:00|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|1
1629344700000|2021-08-19 03:45:00|2298.5|2292.5|2298.5|2292.5|2298.8|2292.8|2298.3|2292.3|5
1629345000000|2021-08-19 03:50:00|2298.8|2292.8|2298.3|2292.3|2299.8|2293.8|2298.3|2292.3|8
1629345300000|2021-08-19 03:55:00|2298|2292|2298|2292|2298.8|2292.8|2297.8|2291.8|6
1629345600000|2021-08-19 04:00:00|2298.3|2292.3|2298|2292|2298.3|2292.3|2297.8|2291.8|4
1629345900000|2021-08-19 04:05:00|2298.3|2292.3|2298|2292|2298.3|2292.3|2297.5|2291.5|6
1629347400000|2021-08-19 04:30:00|2297.8|2291.8|2297|2291|2297.8|2291.8|2297|2291|3
1629347700000|2021-08-19 04:35:00|2297.3|2291.3|2297.5|2291.5|2297.5|2291.5|2297|2291|6
1629348000000|2021-08-19 04:40:00|2297.8|2291.8|2296.8|2290.8|2297.8|2291.8|2296.8|2290.8|4
1629348900000|2021-08-19 04:55:00|2297|2291|2297|2291|2297|2291|2297|2291|1
1629349200000|2021-08-19 05:00:00|2297.3|2291.3|2298|2292|2298|2292|2297.3|2291.3|3
1629349500000|2021-08-19 05:05:00|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|2298|2292|3
1629350100000|2021-08-19 05:15:00|2298.5|2292.5|2299.3|2293.3|2299.3|2293.3|2298.5|2292.5|4
1629350700000|2021-08-19 05:25:00|2299.5|2293.5|2300|2294|2300|2294|2299.5|2293.5|3
1629351000000|2021-08-19 05:30:00|2300.3|2294.3|2305.8|2299.8|2307.8|2301.8|2300.3|2294.3|45
1629351300000|2021-08-19 05:35:00|2306.3|2300.3|2306.8|2300.8|2308|2302|2305.8|2299.8|33
1629351600000|2021-08-19 05:40:00|2307|2301|2305.3|2299.3|2307|2301|2304.3|2298.3|45
1629351900000|2021-08-19 05:45:00|2305|2299|2302.5|2296.5|2305|2299|2301|2295|29
1629352200000|2021-08-19 05:50:00|2302.3|2296.3|2300.5|2294.5|2302.3|2296.3|2299.3|2293.3|31
1629352500000|2021-08-19 05:55:00|2300.3|2294.3|2301.8|2295.8|2302|2296|2299.5|2293.5|38
1629352800000|2021-08-19 06:00:00|2301.5|2295.5|2299.8|2293.8|2302|2296|2299.8|2293.8|46
1629353100000|2021-08-19 06:05:00|2300|2294|2299|2293|2300.3|2294.3|2297|2291|59
1629353400000|2021-08-19 06:10:00|2298.8|2292.8|2300|2294|2300.8|2294.8|2298.5|2292.5|30
1629353700000|2021-08-19 06:15:00|2299.8|2293.8|2302|2296|2303.3|2297.3|2298.3|2292.3|33
1629354000000|2021-08-19 06:20:00|2301.8|2295.8|2298.8|2292.8|2301.8|2295.8|2298.8|2292.8|23
1629354300000|2021-08-19 06:25:00|2298.5|2292.5|2299.3|2293.3|2301|2295|2297.8|2291.8|29
1629354600000|2021-08-19 06:30:00|2299|2293|2303.8|2297.8|2303.8|2297.8|2299|2293|35
1629354900000|2021-08-19 06:35:00|2304.5|2298.5|2304.5|2298.5|2309.3|2303.3|2303.5|2297.5|43
1629355200000|2021-08-19 06:40:00|2304|2298|2303|2297|2304.3|2298.3|2303|2297|16
1629355500000|2021-08-19 06:45:00|2302.5|2296.5|2302|2296|2303.3|2297.3|2301.3|2295.3|23
1629355800000|2021-08-19 06:50:00|2302.3|2296.3|2300|2294|2302.8|2296.8|2299.3|2293.3|46
1629356100000|2021-08-19 06:55:00|2299.8|2293.8|2296.5|2290.5|2301.8|2295.8|2296.5|2290.5|51
1629356400000|2021-08-19 07:00:00|2296.8|2290.8|2298.5|2292.5|2300.8|2294.8|2295.5|2289.5|102
1629356700000|2021-08-19 07:05:00|2298.3|2292.3|2294.8|2288.8|2298.8|2292.8|2294.3|2288.3|53
1629357000000|2021-08-19 07:10:00|2294.5|2288.5|2291|2285|2294.5|2288.5|2287|2281|95
1629357300000|2021-08-19 07:15:00|2290.8|2284.8|2296.3|2290.3|2296.8|2290.8|2290.8|2284.8|70
1629357600000|2021-08-19 07:20:00|2296.5|2290.5|2295.5|2289.5|2298.8|2292.8|2294.3|2288.3|67
1629357900000|2021-08-19 07:25:00|2295.3|2289.3|2291.8|2285.8|2296.8|2290.8|2288.8|2282.8|55
1629358200000|2021-08-19 07:30:00|2291.3|2285.3|2287.5|2281.5|2291.8|2285.8|2287.3|2281.3|36
1629358500000|2021-08-19 07:35:00|2287.8|2281.8|2289|2283|2289.5|2283.5|2287.3|2281.3|43
1629358800000|2021-08-19 07:40:00|2288.8|2282.8|2285.5|2279.5|2288.8|2282.8|2283.3|2277.3|33
1629359100000|2021-08-19 07:45:00|2285.3|2279.3|2281.5|2275.5|2285.3|2279.3|2280.8|2274.8|69
1629359400000|2021-08-19 07:50:00|2281.8|2275.8|2276.8|2270.8|2282.5|2276.5|2276.3|2270.3|41
1629359700000|2021-08-19 07:55:00|2277|2271|2278.3|2272.3|2278.8|2272.8|2276.5|2270.5|34
1629360000000|2021-08-19 08:00:00|2278|2272|2277.8|2271.8|2281.5|2275.5|2277.3|2271.3|47
1629360300000|2021-08-19 08:05:00|2277.5|2271.5|2279.3|2273.3|2280|2274|2274.5|2268.5|66
1629360600000|2021-08-19 08:10:00|2279.5|2273.5|2272.8|2266.8|2280.5|2274.5|2272|2266|56
1629360900000|2021-08-19 08:15:00|2272.5|2266.5|2249.1|2243.1|2272.5|2266.5|2248.6|2242.6|57
1629361200000|2021-08-19 08:20:00|2249.4|2243.4|2245.5|2239.5|2249.4|2243.4|2244.3|2238.3|73
1629361500000|2021-08-19 08:25:00|2245.3|2239.3|2248.8|2242.8|2250.5|2244.5|2244.8|2238.8|29
1629361800000|2021-08-19 08:30:00|2248.5|2242.5|2252|2246|2252|2246|2246.5|2240.5|36
1629362100000|2021-08-19 08:35:00|2253|2247|2256|2250|2256.3|2250.3|2252.8|2246.8|54
1629362400000|2021-08-19 08:40:00|2256.3|2250.3|2258.8|2252.8|2259.5|2253.5|2254.8|2248.8|52
1629362700000|2021-08-19 08:45:00|2259.5|2253.5|2260.3|2254.3|2260.8|2254.8|2256.8|2250.8|52
1629363000000|2021-08-19 08:50:00|2260|2254|2258.5|2252.5|2260|2254|2256.8|2250.8|27
1629363300000|2021-08-19 08:55:00|2258.3|2252.3|2252.5|2246.5|2258.3|2252.3|2251.8|2245.8|78
1629363600000|2021-08-19 09:00:00|2252.8|2246.8|2253.3|2247.3|2254.5|2248.5|2251.5|2245.5|66
1629363900000|2021-08-19 09:05:00|2253.5|2247.5|2257.3|2251.3|2257.3|2251.3|2253.3|2247.3|45
1629364200000|2021-08-19 09:10:00|2257.5|2251.5|2253.8|2247.8|2257.5|2251.5|2253|2247|29
1629364500000|2021-08-19 09:15:00|2254|2248|2258.3|2252.3|2258.3|2252.3|2252.5|2246.5|65
1629364800000|2021-08-19 09:20:00|2257.8|2251.8|2256.5|2250.5|2260.3|2254.3|2256.3|2250.3|54
1629365100000|2021-08-19 09:25:00|2256.8|2250.8|2255|2249|2257.3|2251.3|2254.3|2248.3|64
1629365400000|2021-08-19 09:30:00|2255.3|2249.3|2259|2253|2260|2254|2254.5|2248.5|45
1629365700000|2021-08-19 09:35:00|2258.5|2252.5|2257.8|2251.8|2259.5|2253.5|2257|2251|36
1629366000000|2021-08-19 09:40:00|2258|2252|2257.8|2251.8|2260.3|2254.3|2257.5|2251.5|51
1629366300000|2021-08-19 09:45:00|2258|2252|2259|2253|2259.5|2253.5|2257.5|2251.5|38
1629366600000|2021-08-19 09:50:00|2258.8|2252.8|2258.8|2252.8|2259.5|2253.5|2257.3|2251.3|43
1629366900000|2021-08-19 09:55:00|2259.3|2253.3|2258.3|2252.3|2259.5|2253.5|2258.3|2252.3|34
1629367200000|2021-08-19 10:00:00|2258.5|2252.5|2258|2252|2259.5|2253.5|2256.8|2250.8|50
1629367500000|2021-08-19 10:05:00|2257.8|2251.8|2259.3|2253.3|2259.5|2253.5|2257.5|2251.5|26
1629367800000|2021-08-19 10:10:00|2259.5|2253.5|2265.8|2259.8|2265.8|2259.8|2259.5|2253.5|49
1629368100000|2021-08-19 10:15:00|2265.5|2259.5|2263.8|2257.8|2267.5|2261.5|2263.8|2257.8|77
1629368400000|2021-08-19 10:20:00|2264.3|2258.3|2265.3|2259.3|2266.5|2260.5|2262.8|2256.8|82
1629368700000|2021-08-19 10:25:00|2265.5|2259.5|2262.8|2256.8|2265.8|2259.8|2261.8|2255.8|67
1629369000000|2021-08-19 10:30:00|2263.3|2257.3|2262.5|2256.5|2264|2258|2261.5|2255.5|64
1629369300000|2021-08-19 10:35:00|2262.8|2256.8|2263.3|2257.3|2263.8|2257.8|2262|2256|56
1629369600000|2021-08-19 10:40:00|2263.5|2257.5|2264.8|2258.8|2264.8|2258.8|2263|2257|30
1629369900000|2021-08-19 10:45:00|2264.5|2258.5|2265.3|2259.3|2268|2262|2264.5|2258.5|56
1629370200000|2021-08-19 10:50:00|2265.5|2259.5|2267|2261|2267.8|2261.8|2265.3|2259.3|48
1629370500000|2021-08-19 10:55:00|2266.8|2260.8|2263.8|2257.8|2267|2261|2263.3|2257.3|72
1629370800000|2021-08-19 11:00:00|2264|2258|2267.3|2261.3|2267.5|2261.5|2263|2257|65
1629371100000|2021-08-19 11:05:00|2267.5|2261.5|2267.3|2261.3|2267.8|2261.8|2265.3|2259.3|47
1629371400000|2021-08-19 11:10:00|2267.5|2261.5|2267.3|2261.3|2267.5|2261.5|2264.8|2258.8|48
1629371700000|2021-08-19 11:15:00|2267.5|2261.5|2269.3|2263.3|2270.3|2264.3|2267.5|2261.5|65
1629372000000|2021-08-19 11:20:00|2269.5|2263.5|2272.5|2266.5|2272.8|2266.8|2268.3|2262.3|59
1629372300000|2021-08-19 11:25:00|2272.8|2266.8|2274.8|2268.8|2275.5|2269.5|2271.5|2265.5|52
1629372600000|2021-08-19 11:30:00|2275|2269|2275|2269|2278.5|2272.5|2274|2268|73
1629372900000|2021-08-19 11:35:00|2275.3|2269.3|2276.8|2270.8|2279|2273|2275.3|2269.3|36
1629373200000|2021-08-19 11:40:00|2277|2271|2279.8|2273.8|2280|2274|2277|2271|54
1629373500000|2021-08-19 11:45:00|2280|2274|2278.8|2272.8|2283.5|2277.5|2278.5|2272.5|140
1629373800000|2021-08-19 11:50:00|2279|2273|2282.3|2276.3|2282.8|2276.8|2279|2273|66
1629374100000|2021-08-19 11:55:00|2282.5|2276.5|2281.3|2275.3|2283.5|2277.5|2280|2274|65
1629374400000|2021-08-19 12:00:00|2281|2275|2277.8|2271.8|2281.5|2275.5|2275.3|2269.3|73
1629374700000|2021-08-19 12:05:00|2278|2272|2278.5|2272.5|2278.8|2272.8|2277|2271|30
1629375000000|2021-08-19 12:10:00|2278.3|2272.3|2279.8|2273.8|2281.8|2275.8|2277.3|2271.3|104
1629375300000|2021-08-19 12:15:00|2279.5|2273.5|2278.5|2272.5|2280.5|2274.5|2278|2272|67
1629375600000|2021-08-19 12:20:00|2278.3|2272.3|2279|2273|2280.8|2274.8|2277.3|2271.3|78
1629375900000|2021-08-19 12:25:00|2278.8|2272.8|2276.5|2270.5|2278.8|2272.8|2275|2269|38
1629376200000|2021-08-19 12:30:00|2276.3|2270.3|2277.5|2271.5|2279.3|2273.3|2276.3|2270.3|31
1629376500000|2021-08-19 12:35:00|2277.3|2271.3|2277|2271|2278.8|2272.8|2276.5|2270.5|40
1629376800000|2021-08-19 12:40:00|2276.8|2270.8|2276.5|2270.5|2277.8|2271.8|2275.5|2269.5|58
1629377100000|2021-08-19 12:45:00|2276.8|2270.8|2277.5|2271.5|2278.3|2272.3|2275.5|2269.5|26
1629377400000|2021-08-19 12:50:00|2277.3|2271.3|2276.3|2270.3|2278.3|2272.3|2275.8|2269.8|49
1629377700000|2021-08-19 12:55:00|2276.5|2270.5|2282|2276|2282.5|2276.5|2276.5|2270.5|76
1629378000000|2021-08-19 13:00:00|2282.3|2276.3|2286|2280|2288|2282|2280|2274|186
1629378300000|2021-08-19 13:05:00|2286.3|2280.3|2285.8|2279.8|2287.8|2281.8|2285.3|2279.3|147
1629378600000|2021-08-19 13:10:00|2286|2280|2287.8|2281.8|2289.8|2283.8|2286|2280|96
1629378900000|2021-08-19 13:15:00|2287.5|2281.5|2285.5|2279.5|2288|2282|2284.5|2278.5|111
1629379200000|2021-08-19 13:20:00|2285.8|2279.8|2284.8|2278.8|2287.3|2281.3|2284.3|2278.3|47
1629379500000|2021-08-19 13:25:00|2285|2279|2285.5|2279.5|2286|2280|2283.3|2277.3|54
1629379800000|2021-08-19 13:30:00|2285.8|2279.8|2285|2279|2287.5|2281.5|2282.5|2276.5|105
1629380100000|2021-08-19 13:35:00|2285.5|2279.5|2282.8|2276.8|2285.8|2279.8|2282|2276|108
1629380400000|2021-08-19 13:40:00|2283.3|2277.3|2284.8|2278.8|2286.3|2280.3|2282.5|2276.5|74
1629380700000|2021-08-19 13:45:00|2284.3|2278.3|2284.3|2278.3|2290|2284|2283.3|2277.3|92
1629381000000|2021-08-19 13:50:00|2284.5|2278.5|2284|2278|2285.3|2279.3|2282|2276|162
1629381300000|2021-08-19 13:55:00|2283.8|2277.8|2284|2278|2285.3|2279.3|2282.3|2276.3|77
1629381600000|2021-08-19 14:00:00|2284.3|2278.3|2287.8|2281.8|2287.8|2281.8|2284.3|2278.3|80
1629381900000|2021-08-19 14:05:00|2288|2282|2282|2276|2288|2282|2280.3|2274.3|67
1629382200000|2021-08-19 14:10:00|2281.8|2275.8|2280.3|2274.3|2283.5|2277.5|2278.5|2272.5|77
1629382500000|2021-08-19 14:15:00|2280.5|2274.5|2281.3|2275.3|2281.8|2275.8|2279.3|2273.3|43
1629382800000|2021-08-19 14:20:00|2281.5|2275.5|2278.5|2272.5|2281.5|2275.5|2278|2272|27
1629383100000|2021-08-19 14:25:00|2278.8|2272.8|2278.3|2272.3|2278.8|2272.8|2277|2271|15
1629383400000|2021-08-19 14:30:00|2279|2273|2273.5|2267.5|2279|2273|2273.5|2267.5|62
1629383700000|2021-08-19 14:35:00|2273.3|2267.3|2267.8|2261.8|2273.3|2267.3|2267.8|2261.8|52
1629384000000|2021-08-19 14:40:00|2268|2262|2263|2257|2268|2262|2262|2256|76
1629384300000|2021-08-19 14:45:00|2262.8|2256.8|2259|2253|2262.8|2256.8|2259|2253|47
1629384600000|2021-08-19 14:50:00|2258.8|2252.8|2261.8|2255.8|2261.8|2255.8|2256.8|2250.8|65
1629384900000|2021-08-19 14:55:00|2262|2256|2258.3|2252.3|2262|2256|2257.5|2251.5|105
1629385200000|2021-08-19 15:00:00|2258.5|2252.5|2258|2252|2258.5|2252.5|2254|2248|57
1629385500000|2021-08-19 15:05:00|2259|2253|2256.8|2250.8|2259|2253|2254.5|2248.5|46
1629385800000|2021-08-19 15:10:00|2257|2251|2261.3|2255.3|2262.8|2256.8|2256.8|2250.8|58
1629386100000|2021-08-19 15:15:00|2261.5|2255.5|2263.3|2257.3|2265|2259|2260.3|2254.3|76
1629386400000|2021-08-19 15:20:00|2263|2257|2261.3|2255.3|2263.5|2257.5|2260.5|2254.5|46
1629386700000|2021-08-19 15:25:00|2261|2255|2259|2253|2261.3|2255.3|2259|2253|30
1629387000000|2021-08-19 15:30:00|2258.8|2252.8|2258.5|2252.5|2259.3|2253.3|2257.5|2251.5|46
1629387300000|2021-08-19 15:35:00|2258.3|2252.3|2261|2255|2262|2256|2257.8|2251.8|39
1629387600000|2021-08-19 15:40:00|2260.8|2254.8|2261.8|2255.8|2262.5|2256.5|2260.3|2254.3|28
1629387900000|2021-08-19 15:45:00|2261.5|2255.5|2261.8|2255.8|2262|2256|2260.8|2254.8|20
1629388200000|2021-08-19 15:50:00|2262|2256|2263.5|2257.5|2264.3|2258.3|2261|2255|42
1629388500000|2021-08-19 15:55:00|2263.3|2257.3|2262.3|2256.3|2263.3|2257.3|2261.3|2255.3|16
1629388800000|2021-08-19 16:00:00|2262.5|2256.5|2260|2254|2263.3|2257.3|2260|2254|19
1629389100000|2021-08-19 16:05:00|2260.3|2254.3|2260|2254|2261|2255|2260|2254|8
1629389400000|2021-08-19 16:10:00|2260.3|2254.3|2260.3|2254.3|2260.3|2254.3|2260.3|2254.3|1
1629389700000|2021-08-19 16:15:00|2260.5|2254.5|2262.3|2256.3|2262.3|2256.3|2260.5|2254.5|4
1629390000000|2021-08-19 16:20:00|2263.5|2257.5|2263|2257|2263.5|2257.5|2262.8|2256.8|9
1629390300000|2021-08-19 16:25:00|2262.8|2256.8|2263.8|2257.8|2263.8|2257.8|2262.8|2256.8|11
1629390600000|2021-08-19 16:30:00|2263.5|2257.5|2264|2258|2264|2258|2263.5|2257.5|9
1629390900000|2021-08-19 16:35:00|2263.5|2257.5|2261.8|2255.8|2263.5|2257.5|2261.8|2255.8|5
1629391500000|2021-08-19 16:45:00|2262|2256|2260.8|2254.8|2262|2256|2260.8|2254.8|9
1629392100000|2021-08-19 16:55:00|2260.9|2254.9|2259.4|2253.4|2260.9|2254.9|2258.6|2252.6|9
1629417600000|2021-08-20 00:00:00|2258.3|2252.3|2264.5|2258.5|2264.9|2258.9|2258.3|2252.3|10
1629417900000|2021-08-20 00:05:00|2264.3|2258.3|2265.8|2259.8|2265.8|2259.8|2264.3|2258.3|7
1629418200000|2021-08-20 00:10:00|2265.5|2259.5|2265.3|2259.3|2265.5|2259.5|2265|2259|4
1629418500000|2021-08-20 00:15:00|2264.8|2258.8|2264.8|2258.8|2264.8|2258.8|2264.8|2258.8|1
1629419100000|2021-08-20 00:25:00|2264.5|2258.5|2264.3|2258.3|2264.5|2258.5|2264.3|2258.3|2
1629419700000|2021-08-20 00:35:00|2264.5|2258.5|2264.5|2258.5|2264.5|2258.5|2264.5|2258.5|1
1629420600000|2021-08-20 00:50:00|2263.8|2257.8|2264|2258|2264.8|2258.8|2263.8|2257.8|4
1629420900000|2021-08-20 00:55:00|2263.8|2257.8|2263|2257|2263.8|2257.8|2263|2257|3
1629421200000|2021-08-20 01:00:00|2262.8|2256.8|2260.3|2254.3|2263|2257|2259.8|2253.8|56
1629421500000|2021-08-20 01:05:00|2260|2254|2258.8|2252.8|2260.8|2254.8|2258.8|2252.8|8
1629421800000|2021-08-20 01:10:00|2258.5|2252.5|2257.5|2251.5|2259|2253|2257|2251|14
1629422100000|2021-08-20 01:15:00|2257.3|2251.3|2257.3|2251.3|2257.3|2251.3|2257.3|2251.3|1
1629422400000|2021-08-20 01:20:00|2257|2251|2258.3|2252.3|2258.3|2252.3|2257|2251|3
1629422700000|2021-08-20 01:25:00|2258.5|2252.5|2259|2253|2259|2253|2258.3|2252.3|9
1629423000000|2021-08-20 01:30:00|2258.8|2252.8|2259|2253|2259|2253|2258.5|2252.5|16
1629423300000|2021-08-20 01:35:00|2258.5|2252.5|2257.3|2251.3|2259|2253|2257.3|2251.3|21
1629423600000|2021-08-20 01:40:00|2257|2251|2258.8|2252.8|2260.5|2254.5|2256.8|2250.8|60
1629423900000|2021-08-20 01:45:00|2259.5|2253.5|2257.8|2251.8|2259.8|2253.8|2257.5|2251.5|49
1629424200000|2021-08-20 01:50:00|2257.5|2251.5|2257.3|2251.3|2257.8|2251.8|2257.3|2251.3|5
1629424500000|2021-08-20 01:55:00|2256.8|2250.8|2257.8|2251.8|2257.8|2251.8|2256|2250|18
1629424800000|2021-08-20 02:00:00|2258|2252|2259.8|2253.8|2260|2254|2258|2252|8
1629425100000|2021-08-20 02:05:00|2260|2254|2261.8|2255.8|2262|2256|2259.5|2253.5|13
1629425400000|2021-08-20 02:10:00|2262|2256|2263.8|2257.8|2263.8|2257.8|2262|2256|3
1629425700000|2021-08-20 02:15:00|2263|2257|2264|2258|2265.8|2259.8|2263|2257|7
1629426000000|2021-08-20 02:20:00|2264.8|2258.8|2266.8|2260.8|2267|2261|2264.8|2258.8|8
1629426300000|2021-08-20 02:25:00|2267|2261|2269.3|2263.3|2269.3|2263.3|2266.8|2260.8|16
1629426600000|2021-08-20 02:30:00|2269|2263|2264.3|2258.3|2269|2263|2264.3|2258.3|48
1629426900000|2021-08-20 02:35:00|2264|2258|2266.3|2260.3|2266.8|2260.8|2264|2258|28
1629427200000|2021-08-20 02:40:00|2266|2260|2267.5|2261.5|2268.5|2262.5|2266|2260|25
1629427500000|2021-08-20 02:45:00|2267.8|2261.8|2269|2263|2269|2263|2267.3|2261.3|14
1629428100000|2021-08-20 02:55:00|2268.3|2262.3|2268.3|2262.3|2268.3|2262.3|2268.3|2262.3|1
1629428400000|2021-08-20 03:00:00|2268.8|2262.8|2269.3|2263.3|2269.8|2263.8|2268.3|2262.3|11
1629428700000|2021-08-20 03:05:00|2269.5|2263.5|2269|2263|2269.8|2263.8|2268.5|2262.5|12
1629429000000|2021-08-20 03:10:00|2269.5|2263.5|2272|2266|2272|2266|2269.5|2263.5|10
1629429300000|2021-08-20 03:15:00|2272.3|2266.3|2272.8|2266.8|2273.8|2267.8|2272.3|2266.3|33
1629429600000|2021-08-20 03:20:00|2272.3|2266.3|2270|2264|2272.8|2266.8|2269.8|2263.8|31
1629429900000|2021-08-20 03:25:00|2270.3|2264.3|2272|2266|2272|2266|2270.3|2264.3|17
1629430200000|2021-08-20 03:30:00|2272.3|2266.3|2274.5|2268.5|2274.5|2268.5|2272.3|2266.3|11
1629430800000|2021-08-20 03:40:00|2275|2269|2275.3|2269.3|2275.3|2269.3|2274.8|2268.8|5
1629431100000|2021-08-20 03:45:00|2274.8|2268.8|2275|2269|2276.3|2270.3|2274.8|2268.8|10
1629431700000|2021-08-20 03:55:00|2275.3|2269.3|2275.3|2269.3|2275.3|2269.3|2275.3|2269.3|1
1629432000000|2021-08-20 04:00:00|2274.5|2268.5|2279|2273|2279|2273|2274.5|2268.5|11
1629432300000|2021-08-20 04:05:00|2279.3|2273.3|2280.5|2274.5|2283.3|2277.3|2279.3|2273.3|25
1629432600000|2021-08-20 04:10:00|2281.3|2275.3|2280.5|2274.5|2281.3|2275.3|2280.3|2274.3|12
1629432900000|2021-08-20 04:15:00|2280.3|2274.3|2279|2273|2280.3|2274.3|2279|2273|4
1629433200000|2021-08-20 04:20:00|2279.3|2273.3|2278.8|2272.8|2279.3|2273.3|2278.5|2272.5|5
1629433500000|2021-08-20 04:25:00|2279|2273|2279|2273|2279|2273|2279|2273|1
1629433800000|2021-08-20 04:30:00|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|1
1629434400000|2021-08-20 04:40:00|2278.5|2272.5|2277.3|2271.3|2278.5|2272.5|2277.3|2271.3|4
1629434700000|2021-08-20 04:45:00|2276.5|2270.5|2276|2270|2277|2271|2275.8|2269.8|6
1629435000000|2021-08-20 04:50:00|2275.8|2269.8|2275.3|2269.3|2275.8|2269.8|2275.3|2269.3|2
1629435600000|2021-08-20 05:00:00|2275.5|2269.5|2275.8|2269.8|2275.8|2269.8|2275.5|2269.5|2
1629435900000|2021-08-20 05:05:00|2275.5|2269.5|2275.8|2269.8|2276|2270|2275.5|2269.5|4
1629436200000|2021-08-20 05:10:00|2275.5|2269.5|2275.3|2269.3|2276|2270|2275.3|2269.3|4
1629436500000|2021-08-20 05:15:00|2275|2269|2272|2266|2275.5|2269.5|2272|2266|10
1629436800000|2021-08-20 05:20:00|2272.5|2266.5|2272.5|2266.5|2272.5|2266.5|2272.5|2266.5|1
1629437400000|2021-08-20 05:30:00|2272.3|2266.3|2268|2262|2272.3|2266.3|2266.3|2260.3|44
1629437700000|2021-08-20 05:35:00|2267.8|2261.8|2263.5|2257.5|2267.8|2261.8|2263.5|2257.5|34
1629438000000|2021-08-20 05:40:00|2264.3|2258.3|2262.5|2256.5|2264.8|2258.8|2262|2256|25
1629438300000|2021-08-20 05:45:00|2263.3|2257.3|2261.8|2255.8|2263.5|2257.5|2260.8|2254.8|19
1629438600000|2021-08-20 05:50:00|2262|2256|2261.8|2255.8|2264.3|2258.3|2260.5|2254.5|23
1629439200000|2021-08-20 06:00:00|2261.5|2255.5|2261.8|2255.8|2263|2257|2261.5|2255.5|12
1629439500000|2021-08-20 06:05:00|2262.5|2256.5|2264|2258|2264|2258|2262.5|2256.5|6
1629439800000|2021-08-20 06:10:00|2263.8|2257.8|2266|2260|2266|2260|2263.8|2257.8|11
1629440100000|2021-08-20 06:15:00|2266.3|2260.3|2263.8|2257.8|2267.3|2261.3|2262.8|2256.8|22
1629440400000|2021-08-20 06:20:00|2264.3|2258.3|2263.8|2257.8|2264.3|2258.3|2263.8|2257.8|2
1629440700000|2021-08-20 06:25:00|2263.5|2257.5|2262.5|2256.5|2263.5|2257.5|2262.5|2256.5|3
1629441000000|2021-08-20 06:30:00|2262.3|2256.3|2263.5|2257.5|2263.5|2257.5|2260.8|2254.8|10
1629441300000|2021-08-20 06:35:00|2263.8|2257.8|2263.8|2257.8|2264|2258|2263.3|2257.3|7
1629441600000|2021-08-20 06:40:00|2263.5|2257.5|2263.5|2257.5|2264|2258|2263.3|2257.3|6
1629441900000|2021-08-20 06:45:00|2263.3|2257.3|2260|2254|2263.3|2257.3|2260|2254|11
1629442200000|2021-08-20 06:50:00|2259.8|2253.8|2260.8|2254.8|2261.5|2255.5|2259|2253|14
1629442500000|2021-08-20 06:55:00|2261|2255|2259.8|2253.8|2262.5|2256.5|2259.5|2253.5|19
1629442800000|2021-08-20 07:00:00|2259.5|2253.5|2256.3|2250.3|2262|2256|2256|2250|37
1629443100000|2021-08-20 07:05:00|2256|2250|2253.8|2247.8|2256|2250|2252.5|2246.5|29
1629443400000|2021-08-20 07:10:00|2254|2248|2257|2251|2257.8|2251.8|2254|2248|37
1629443700000|2021-08-20 07:15:00|2256.5|2250.5|2258.8|2252.8|2260.8|2254.8|2256.3|2250.3|27
1629444000000|2021-08-20 07:20:00|2258.5|2252.5|2258.3|2252.3|2259.8|2253.8|2258.3|2252.3|18
1629444300000|2021-08-20 07:25:00|2257.8|2251.8|2256.8|2250.8|2258.3|2252.3|2255.8|2249.8|28
1629444600000|2021-08-20 07:30:00|2257|2251|2261.5|2255.5|2261.5|2255.5|2257|2251|41
1629444900000|2021-08-20 07:35:00|2261.8|2255.8|2259.3|2253.3|2262|2256|2257|2251|38
1629445200000|2021-08-20 07:40:00|2260|2254|2258.3|2252.3|2260|2254|2258|2252|20
1629445500000|2021-08-20 07:45:00|2258.5|2252.5|2255.5|2249.5|2258.5|2252.5|2255.5|2249.5|24
1629445800000|2021-08-20 07:50:00|2255.3|2249.3|2257.8|2251.8|2257.8|2251.8|2255.3|2249.3|21
1629446100000|2021-08-20 07:55:00|2257.5|2251.5|2255|2249|2257.5|2251.5|2255|2249|24
1629446400000|2021-08-20 08:00:00|2254.8|2248.8|2258.5|2252.5|2259.3|2253.3|2254.8|2248.8|27
1629446700000|2021-08-20 08:05:00|2258.3|2252.3|2257|2251|2258.5|2252.5|2257|2251|11
1629447000000|2021-08-20 08:10:00|2256.8|2250.8|2255.3|2249.3|2257|2251|2254|2248|30
1629447300000|2021-08-20 08:15:00|2255.5|2249.5|2256.3|2250.3|2256.3|2250.3|2253.5|2247.5|24
1629447600000|2021-08-20 08:20:00|2256|2250|2256.5|2250.5|2256.5|2250.5|2255.3|2249.3|20
1629447900000|2021-08-20 08:25:00|2256.3|2250.3|2257|2251|2258|2252|2255.8|2249.8|33
1629448200000|2021-08-20 08:30:00|2257.3|2251.3|2256.5|2250.5|2258.3|2252.3|2256|2250|33
1629448500000|2021-08-20 08:35:00|2257|2251|2257|2251|2257|2251|2256.5|2250.5|7
1629448800000|2021-08-20 08:40:00|2257.3|2251.3|2260|2254|2262.3|2256.3|2257|2251|28
1629449100000|2021-08-20 08:45:00|2260.3|2254.3|2264.5|2258.5|2269|2263|2260.3|2254.3|44
1629449400000|2021-08-20 08:50:00|2264.3|2258.3|2261.8|2255.8|2265.3|2259.3|2261|2255|28
1629449700000|2021-08-20 08:55:00|2261.5|2255.5|2260.5|2254.5|2261.5|2255.5|2259.8|2253.8|12
1629450000000|2021-08-20 09:00:00|2260.8|2254.8|2259.3|2253.3|2261|2255|2258.8|2252.8|12
1629450300000|2021-08-20 09:05:00|2259|2253|2258.8|2252.8|2259|2253|2256.8|2250.8|18
1629450600000|2021-08-20 09:10:00|2259|2253|2258.8|2252.8|2259|2253|2258|2252|8
1629450900000|2021-08-20 09:15:00|2259|2253|2256.5|2250.5|2259|2253|2256.5|2250.5|14
1629451200000|2021-08-20 09:20:00|2257|2251|2256.8|2250.8|2257.8|2251.8|2256.8|2250.8|8
1629451500000|2021-08-20 09:25:00|2257|2251|2256.8|2250.8|2257|2251|2256.5|2250.5|6
1629451800000|2021-08-20 09:30:00|2257|2251|2259|2253|2259.3|2253.3|2256.5|2250.5|13
1629452100000|2021-08-20 09:35:00|2259.3|2253.3|2260.8|2254.8|2262.3|2256.3|2259.3|2253.3|15
1629452400000|2021-08-20 09:40:00|2260.5|2254.5|2258|2252|2260.5|2254.5|2258|2252|8
1629452700000|2021-08-20 09:45:00|2257.8|2251.8|2259.8|2253.8|2260|2254|2257.3|2251.3|9
1629453300000|2021-08-20 09:55:00|2259.5|2253.5|2262|2256|2262|2256|2259.3|2253.3|8
1629453600000|2021-08-20 10:00:00|2261.8|2255.8|2262|2256|2262|2256|2261.5|2255.5|6
1629454200000|2021-08-20 10:10:00|2262.3|2256.3|2261.5|2255.5|2262.3|2256.3|2261.3|2255.3|6
1629454500000|2021-08-20 10:15:00|2261.3|2255.3|2258.8|2252.8|2261.3|2255.3|2258.3|2252.3|21
1629454800000|2021-08-20 10:20:00|2258.5|2252.5|2258|2252|2258.8|2252.8|2257|2251|13
1629455100000|2021-08-20 10:25:00|2257.5|2251.5|2257|2251|2258|2252|2257|2251|15
1629455400000|2021-08-20 10:30:00|2257.3|2251.3|2257|2251|2257.8|2251.8|2256.5|2250.5|16
1629455700000|2021-08-20 10:35:00|2256.5|2250.5|2256.8|2250.8|2257|2251|2256|2250|7
1629456000000|2021-08-20 10:40:00|2256.5|2250.5|2258.5|2252.5|2259.3|2253.3|2256.3|2250.3|18
1629456300000|2021-08-20 10:45:00|2258.3|2252.3|2258|2252|2258.5|2252.5|2258|2252|8
1629456600000|2021-08-20 10:50:00|2257.8|2251.8|2260|2254|2260|2254|2256.3|2250.3|23
1629456900000|2021-08-20 10:55:00|2259.8|2253.8|2257.3|2251.3|2259.8|2253.8|2257.3|2251.3|15
1629457200000|2021-08-20 11:00:00|2256.8|2250.8|2256.8|2250.8|2256.8|2250.8|2255.8|2249.8|18
1629457500000|2021-08-20 11:05:00|2256.3|2250.3|2256.8|2250.8|2258|2252|2256.3|2250.3|21
1629457800000|2021-08-20 11:10:00|2256.3|2250.3|2257.5|2251.5|2258|2252|2256|2250|28
1629458100000|2021-08-20 11:15:00|2257|2251|2257|2251|2257.5|2251.5|2257|2251|9
1629458400000|2021-08-20 11:20:00|2256.8|2250.8|2259.8|2253.8|2259.8|2253.8|2256.8|2250.8|23
1629458700000|2021-08-20 11:25:00|2260|2254|2261|2255|2262|2256|2260|2254|18
1629459000000|2021-08-20 11:30:00|2261.3|2255.3|2259.5|2253.5|2261.3|2255.3|2259.3|2253.3|24
1629459300000|2021-08-20 11:35:00|2259.8|2253.8|2261.5|2255.5|2261.8|2255.8|2257.3|2251.3|46
1629459600000|2021-08-20 11:40:00|2261.8|2255.8|2258|2252|2262.5|2256.5|2258|2252|26
1629459900000|2021-08-20 11:45:00|2258.3|2252.3|2266|2260|2266|2260|2258.3|2252.3|143
1629460200000|2021-08-20 11:50:00|2265.8|2259.8|2262.5|2256.5|2267.3|2261.3|2262|2256|37
1629460500000|2021-08-20 11:55:00|2263|2257|2264.8|2258.8|2264.8|2258.8|2263|2257|14
1629460800000|2021-08-20 12:00:00|2265|2259|2267.8|2261.8|2267.8|2261.8|2263.5|2257.5|63
1629461100000|2021-08-20 12:05:00|2267.5|2261.5|2265.3|2259.3|2267.8|2261.8|2265.3|2259.3|31
1629461400000|2021-08-20 12:10:00|2265|2259|2260.8|2254.8|2265|2259|2260.8|2254.8|49
1629461700000|2021-08-20 12:15:00|2261|2255|2260.8|2254.8|2261.3|2255.3|2260.3|2254.3|23
1629462000000|2021-08-20 12:20:00|2260.3|2254.3|2258.3|2252.3|2260.8|2254.8|2256.8|2250.8|31
1629462300000|2021-08-20 12:25:00|2258|2252|2256.3|2250.3|2258|2252|2255.5|2249.5|37
1629462600000|2021-08-20 12:30:00|2256.5|2250.5|2254.8|2248.8|2257.5|2251.5|2254.3|2248.3|31
1629462900000|2021-08-20 12:35:00|2254.5|2248.5|2254.3|2248.3|2255|2249|2254.3|2248.3|35
1629463200000|2021-08-20 12:40:00|2254.5|2248.5|2253.8|2247.8|2255|2249|2253.8|2247.8|19
1629463500000|2021-08-20 12:45:00|2254.3|2248.3|2254.3|2248.3|2254.5|2248.5|2253.8|2247.8|22
1629463800000|2021-08-20 12:50:00|2254|2248|2254.3|2248.3|2255|2249|2254|2248|35
1629464100000|2021-08-20 12:55:00|2254|2248|2254.3|2248.3|2255|2249|2254|2248|22
1629464400000|2021-08-20 13:00:00|2254.5|2248.5|2259|2253|2259|2253|2254.5|2248.5|116
1629464700000|2021-08-20 13:05:00|2258.8|2252.8|2263.3|2257.3|2263.8|2257.8|2258.5|2252.5|39
1629465000000|2021-08-20 13:10:00|2263.5|2257.5|2259.5|2253.5|2263.5|2257.5|2258.5|2252.5|27
1629465300000|2021-08-20 13:15:00|2259|2253|2260.5|2254.5|2261.8|2255.8|2257.5|2251.5|46
1629465600000|2021-08-20 13:20:00|2260.3|2254.3|2257.3|2251.3|2260.8|2254.8|2257|2251|10
1629465900000|2021-08-20 13:25:00|2257.5|2251.5|2258.3|2252.3|2258.5|2252.5|2257.5|2251.5|8
1629466200000|2021-08-20 13:30:00|2258.5|2252.5|2260.5|2254.5|2261.8|2255.8|2258.3|2252.3|23
1629466500000|2021-08-20 13:35:00|2261|2255|2263.8|2257.8|2263.8|2257.8|2261|2255|17
1629466800000|2021-08-20 13:40:00|2263.5|2257.5|2260.3|2254.3|2264.3|2258.3|2260.3|2254.3|19
1629467100000|2021-08-20 13:45:00|2260|2254|2260.3|2254.3|2260.5|2254.5|2258.8|2252.8|16
1629467400000|2021-08-20 13:50:00|2260.5|2254.5|2261|2255|2264|2258|2260.3|2254.3|37
1629467700000|2021-08-20 13:55:00|2261.3|2255.3|2262.8|2256.8|2262.8|2256.8|2258.3|2252.3|42
1629468000000|2021-08-20 14:00:00|2263|2257|2262.5|2256.5|2263.3|2257.3|2262.5|2256.5|5
1629468300000|2021-08-20 14:05:00|2262|2256|2259.3|2253.3|2262|2256|2259.3|2253.3|10
1629468600000|2021-08-20 14:10:00|2259|2253|2257.3|2251.3|2259|2253|2257|2251|23
1629468900000|2021-08-20 14:15:00|2257|2251|2257.8|2251.8|2259|2253|2256.5|2250.5|26
1629469200000|2021-08-20 14:20:00|2257.5|2251.5|2259.5|2253.5|2259.8|2253.8|2257|2251|18
1629469500000|2021-08-20 14:25:00|2259.3|2253.3|2257.8|2251.8|2259.3|2253.3|2256.5|2250.5|18
1629469800000|2021-08-20 14:30:00|2258|2252|2258.3|2252.3|2258.8|2252.8|2257.5|2251.5|14
1629470100000|2021-08-20 14:35:00|2258|2252|2257|2251|2259|2253|2257|2251|18
1629470400000|2021-08-20 14:40:00|2256.8|2250.8|2256.8|2250.8|2258|2252|2255.3|2249.3|37
1629470700000|2021-08-20 14:45:00|2257|2251|2256.5|2250.5|2257.3|2251.3|2256|2250|27
1629471000000|2021-08-20 14:50:00|2256.3|2250.3|2254.8|2248.8|2256.3|2250.3|2254.8|2248.8|19
1629471300000|2021-08-20 14:55:00|2254.5|2248.5|2259.3|2253.3|2259.3|2253.3|2253.3|2247.3|34
1629471600000|2021-08-20 15:00:00|2259|2253|2259.3|2253.3|2263.8|2257.8|2257.3|2251.3|50
1629471900000|2021-08-20 15:05:00|2259|2253|2256.5|2250.5|2259.3|2253.3|2254|2248|36
1629472200000|2021-08-20 15:10:00|2256.8|2250.8|2253.8|2247.8|2256.8|2250.8|2253.5|2247.5|30
1629472500000|2021-08-20 15:15:00|2253.5|2247.5|2258|2252|2258.5|2252.5|2253|2247|69
1629472800000|2021-08-20 15:20:00|2257.8|2251.8|2255.5|2249.5|2258.5|2252.5|2255.3|2249.3|23
1629473100000|2021-08-20 15:25:00|2255.3|2249.3|2253.8|2247.8|2255.3|2249.3|2253.5|2247.5|31
1629473400000|2021-08-20 15:30:00|2254|2248|2253.8|2247.8|2255|2249|2253.8|2247.8|14
1629473700000|2021-08-20 15:35:00|2253.5|2247.5|2253.8|2247.8|2255|2249|2253.5|2247.5|13
1629474000000|2021-08-20 15:40:00|2253.5|2247.5|2258.3|2252.3|2258.5|2252.5|2252.8|2246.8|21
1629474300000|2021-08-20 15:45:00|2258.5|2252.5|2263.3|2257.3|2263.6|2257.6|2257.5|2251.5|32
1629474600000|2021-08-20 15:50:00|2263|2257|2265|2259|2265.3|2259.3|2262|2256|11
1629474900000|2021-08-20 15:55:00|2264.3|2258.3|2267|2261|2267.3|2261.3|2264.3|2258.3|20
1629475200000|2021-08-20 16:00:00|2266.8|2260.8|2266.5|2260.5|2267.3|2261.3|2266.3|2260.3|6
1629475500000|2021-08-20 16:05:00|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|2266.3|2260.3|3
1629475800000|2021-08-20 16:10:00|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|2265.5|2259.5|6
1629476100000|2021-08-20 16:15:00|2266|2260|2266.3|2260.3|2266.3|2260.3|2266|2260|2
1629476700000|2021-08-20 16:25:00|2266|2260|2265.5|2259.5|2266|2260|2264|2258|7
1629477900000|2021-08-20 16:45:00|2265.8|2259.8|2266|2260|2266|2260|2265.8|2259.8|2
1629478200000|2021-08-20 16:50:00|2265.8|2259.8|2265.3|2259.3|2266|2260|2264|2258|8
1629478500000|2021-08-20 16:55:00|2265.4|2259.4|2264.4|2258.4|2265.6|2259.6|2263.6|2257.6|7
1629676800000|2021-08-23 00:00:00|2270|2255|2265|2259|2270|2259|2265|2255|2
1629677100000|2021-08-23 00:05:00|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|1
1629677400000|2021-08-23 00:10:00|2265.8|2259.8|2265|2259|2265.8|2259.8|2265|2259|4
1629677700000|2021-08-23 00:15:00|2266|2260|2265|2259|2266|2260|2265|2259|5
1629678000000|2021-08-23 00:20:00|2264.3|2258.3|2263|2257|2264.3|2258.3|2263|2257|8
1629678900000|2021-08-23 00:35:00|2263.3|2257.3|2265.5|2259.5|2265.5|2259.5|2263.3|2257.3|11
1629679200000|2021-08-23 00:40:00|2265.8|2259.8|2265.8|2259.8|2265.8|2259.8|2265.8|2259.8|1
1629679800000|2021-08-23 00:50:00|2267|2261|2267.8|2261.8|2267.8|2261.8|2267|2261|4
1629680100000|2021-08-23 00:55:00|2268|2262|2269.8|2263.8|2269.8|2263.8|2268|2262|2
1629680400000|2021-08-23 01:00:00|2270.5|2264.5|2271.5|2265.5|2272.5|2266.5|2269.8|2263.8|36
1629680700000|2021-08-23 01:05:00|2271.3|2265.3|2272.5|2266.5|2272.5|2266.5|2271|2265|43
1629681000000|2021-08-23 01:10:00|2272|2266|2280.3|2274.3|2280.5|2274.5|2272|2266|50
1629681300000|2021-08-23 01:15:00|2280.5|2274.5|2286.8|2280.8|2287|2281|2280.3|2274.3|49
1629681600000|2021-08-23 01:20:00|2286|2280|2287.3|2281.3|2287.8|2281.8|2285.8|2279.8|114
1629681900000|2021-08-23 01:25:00|2287.5|2281.5|2288.8|2282.8|2289.8|2283.8|2287.5|2281.5|17
1629682200000|2021-08-23 01:30:00|2289|2283|2289.8|2283.8|2291.3|2285.3|2289|2283|16
1629682500000|2021-08-23 01:35:00|2290.5|2284.5|2289.8|2283.8|2290.8|2284.8|2288.8|2282.8|30
1629682800000|2021-08-23 01:40:00|2290.3|2284.3|2294|2288|2295.3|2289.3|2290.3|2284.3|38
1629683100000|2021-08-23 01:45:00|2294.5|2288.5|2297|2291|2297.3|2291.3|2294.5|2288.5|29
1629683400000|2021-08-23 01:50:00|2296.8|2290.8|2291.8|2285.8|2296.8|2290.8|2291.8|2285.8|35
1629683700000|2021-08-23 01:55:00|2291.5|2285.5|2295.3|2289.3|2295.3|2289.3|2291|2285|33
1629684000000|2021-08-23 02:00:00|2294.5|2288.5|2295|2289|2296.5|2290.5|2294.5|2288.5|38
1629684300000|2021-08-23 02:05:00|2294.8|2288.8|2293.8|2287.8|2294.8|2288.8|2293.4|2287.4|7
1629684600000|2021-08-23 02:10:00|2294.3|2288.3|2296.3|2290.3|2296.5|2290.5|2294.3|2288.3|9
1629685200000|2021-08-23 02:20:00|2296|2290|2296|2290|2296|2290|2296|2290|1
1629685800000|2021-08-23 02:30:00|2295.8|2289.8|2295.5|2289.5|2296|2290|2295.5|2289.5|8
1629686100000|2021-08-23 02:35:00|2295.8|2289.8|2296|2290|2296|2290|2295.5|2289.5|22
1629686400000|2021-08-23 02:40:00|2295.5|2289.5|2295|2289|2296.5|2290.5|2295|2289|11
1629686700000|2021-08-23 02:45:00|2294.8|2288.8|2294.3|2288.3|2294.8|2288.8|2294.3|2288.3|3
1629687000000|2021-08-23 02:50:00|2294.5|2288.5|2294.8|2288.8|2294.8|2288.8|2293.8|2287.8|20
1629687300000|2021-08-23 02:55:00|2294.5|2288.5|2295.5|2289.5|2295.5|2289.5|2294|2288|7
1629687600000|2021-08-23 03:00:00|2295.8|2289.8|2296.5|2290.5|2296.5|2290.5|2295.8|2289.8|4
1629687900000|2021-08-23 03:05:00|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|1
1629688200000|2021-08-23 03:10:00|2297|2291|2298|2292|2298.3|2292.3|2297|2291|9
1629688500000|2021-08-23 03:15:00|2297.8|2291.8|2297|2291|2297.8|2291.8|2296.5|2290.5|12
1629688800000|2021-08-23 03:20:00|2297.3|2291.3|2294.8|2288.8|2297.5|2291.5|2294|2288|16
1629689100000|2021-08-23 03:25:00|2295|2289|2294.8|2288.8|2295|2289|2294.5|2288.5|4
1629689400000|2021-08-23 03:30:00|2294.5|2288.5|2293.8|2287.8|2294.5|2288.5|2293.8|2287.8|4
1629690000000|2021-08-23 03:40:00|2294|2288|2294.5|2288.5|2295.3|2289.3|2294|2288|7
1629690600000|2021-08-23 03:50:00|2295|2289|2296.3|2290.3|2297.3|2291.3|2294.8|2288.8|10
1629690900000|2021-08-23 03:55:00|2296.5|2290.5|2295.3|2289.3|2296.8|2290.8|2293.5|2287.5|20
1629691200000|2021-08-23 04:00:00|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|2294.8|2288.8|9
1629692100000|2021-08-23 04:15:00|2295.3|2289.3|2293.5|2287.5|2295.3|2289.3|2292.5|2286.5|6
1629694500000|2021-08-23 04:55:00|2293|2287|2293|2287|2293|2287|2293|2287|1
1629695100000|2021-08-23 05:05:00|2292.5|2286.5|2293|2287|2293|2287|2292.5|2286.5|4
1629695700000|2021-08-23 05:15:00|2291.8|2285.8|2290.8|2284.8|2291.8|2285.8|2290.8|2284.8|3
1629696000000|2021-08-23 05:20:00|2291|2285|2290.8|2284.8|2291|2285|2290.8|2284.8|2
1629696300000|2021-08-23 05:25:00|2291|2285|2290|2284|2291|2285|2290|2284|4
1629696600000|2021-08-23 05:30:00|2290.5|2284.5|2294.3|2288.3|2294.8|2288.8|2290.5|2284.5|26
1629696900000|2021-08-23 05:35:00|2294|2288|2293.3|2287.3|2294|2288|2292.8|2286.8|24
1629697200000|2021-08-23 05:40:00|2293.5|2287.5|2294.3|2288.3|2294.3|2288.3|2292.5|2286.5|22
1629697500000|2021-08-23 05:45:00|2293|2287|2294.8|2288.8|2295|2289|2293|2287|7
1629697800000|2021-08-23 05:50:00|2294.3|2288.3|2294.5|2288.5|2295|2289|2294.3|2288.3|3
1629698100000|2021-08-23 05:55:00|2294.3|2288.3|2288.8|2282.8|2294.3|2288.3|2288.8|2282.8|15
1629698400000|2021-08-23 06:00:00|2288.5|2282.5|2286.3|2280.3|2288.5|2282.5|2286.3|2280.3|8
1629698700000|2021-08-23 06:05:00|2286.5|2280.5|2286.8|2280.8|2286.8|2280.8|2286.3|2280.3|3
1629699000000|2021-08-23 06:10:00|2287.5|2281.5|2287.5|2281.5|2287.8|2281.8|2287.5|2281.5|3
1629699300000|2021-08-23 06:15:00|2287.8|2281.8|2287.3|2281.3|2287.8|2281.8|2287.3|2281.3|5
1629699600000|2021-08-23 06:20:00|2287.5|2281.5|2288|2282|2288|2282|2287.5|2281.5|5
1629699900000|2021-08-23 06:25:00|2288.3|2282.3|2288.3|2282.3|2288.5|2282.5|2288.3|2282.3|5
1629700200000|2021-08-23 06:30:00|2288|2282|2288.3|2282.3|2288.3|2282.3|2288|2282|2
1629700500000|2021-08-23 06:35:00|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|1
1629700800000|2021-08-23 06:40:00|2289|2283|2286|2280|2289.3|2283.3|2286|2280|10
1629701100000|2021-08-23 06:45:00|2285.5|2279.5|2288|2282|2288|2282|2285.5|2279.5|10
1629701400000|2021-08-23 06:50:00|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|2287.3|2281.3|5
1629701700000|2021-08-23 06:55:00|2288|2282|2291.8|2285.8|2292.3|2286.3|2288|2282|11
1629702000000|2021-08-23 07:00:00|2292.5|2286.5|2287|2281|2292.5|2286.5|2286.8|2280.8|33
1629702300000|2021-08-23 07:05:00|2286.8|2280.8|2282.3|2276.3|2286.8|2280.8|2281.8|2275.8|27
1629702600000|2021-08-23 07:10:00|2282.5|2276.5|2286.3|2280.3|2286.3|2280.3|2282.5|2276.5|12
1629702900000|2021-08-23 07:15:00|2286.5|2280.5|2283.8|2277.8|2288.3|2282.3|2283.8|2277.8|18
1629703200000|2021-08-23 07:20:00|2284|2278|2286|2280|2286|2280|2283.3|2277.3|12
1629703500000|2021-08-23 07:25:00|2286.3|2280.3|2287|2281|2290.3|2284.3|2285.3|2279.3|21
1629703800000|2021-08-23 07:30:00|2286.5|2280.5|2290.3|2284.3|2291|2285|2286.5|2280.5|34
1629704100000|2021-08-23 07:35:00|2290.5|2284.5|2288.3|2282.3|2290.8|2284.8|2286|2280|18
1629704400000|2021-08-23 07:40:00|2289.3|2283.3|2287.5|2281.5|2290.5|2284.5|2286.8|2280.8|16
1629704700000|2021-08-23 07:45:00|2288.5|2282.5|2293.8|2287.8|2293.8|2287.8|2288.5|2282.5|9
1629705000000|2021-08-23 07:50:00|2294.3|2288.3|2294.8|2288.8|2295|2289|2294.3|2288.3|6
1629705300000|2021-08-23 07:55:00|2295|2289|2294.8|2288.8|2296|2290|2294.5|2288.5|12
1629705600000|2021-08-23 08:00:00|2295|2289|2294.8|2288.8|2296|2290|2294|2288|34
1629705900000|2021-08-23 08:05:00|2294.5|2288.5|2295|2289|2296|2290|2294|2288|19
1629706200000|2021-08-23 08:10:00|2295.3|2289.3|2295|2289|2296|2290|2294.8|2288.8|17
1629706500000|2021-08-23 08:15:00|2295.5|2289.5|2298.5|2292.5|2298.5|2292.5|2295.5|2289.5|8
1629706800000|2021-08-23 08:20:00|2298.8|2292.8|2298|2292|2300.8|2294.8|2298|2292|29
1629707100000|2021-08-23 08:25:00|2298.3|2292.3|2297.5|2291.5|2298.5|2292.5|2297.5|2291.5|15
1629707400000|2021-08-23 08:30:00|2297.3|2291.3|2296.5|2290.5|2297.3|2291.3|2295.3|2289.3|12
1629707700000|2021-08-23 08:35:00|2296.3|2290.3|2294.3|2288.3|2296.3|2290.3|2294.3|2288.3|6
1629708000000|2021-08-23 08:40:00|2294.5|2288.5|2294.8|2288.8|2294.8|2288.8|2294.3|2288.3|4
1629708300000|2021-08-23 08:45:00|2295|2289|2290.5|2284.5|2295.3|2289.3|2290.5|2284.5|18
1629708600000|2021-08-23 08:50:00|2289.3|2283.3|2290|2284|2290.3|2284.3|2288.8|2282.8|18
1629708900000|2021-08-23 08:55:00|2290.3|2284.3|2289|2283|2290.3|2284.3|2288.8|2282.8|20
1629709200000|2021-08-23 09:00:00|2288.8|2282.8|2290.3|2284.3|2290.3|2284.3|2288.8|2282.8|11
1629709500000|2021-08-23 09:05:00|2290.5|2284.5|2291|2285|2292.8|2286.8|2290.5|2284.5|17
1629709800000|2021-08-23 09:10:00|2291.3|2285.3|2291.8|2285.8|2292|2286|2291|2285|16
1629710100000|2021-08-23 09:15:00|2292|2286|2289.5|2283.5|2292|2286|2289.3|2283.3|22
1629710400000|2021-08-23 09:20:00|2289.3|2283.3|2289.3|2283.3|2291.3|2285.3|2289.3|2283.3|14
1629710700000|2021-08-23 09:25:00|2289|2283|2288.3|2282.3|2289.3|2283.3|2288|2282|7
1629711000000|2021-08-23 09:30:00|2288.5|2282.5|2291.5|2285.5|2291.5|2285.5|2288.5|2282.5|8
1629711300000|2021-08-23 09:35:00|2291.8|2285.8|2288.8|2282.8|2293.5|2287.5|2288.8|2282.8|22
1629711600000|2021-08-23 09:40:00|2289|2283|2289.5|2283.5|2289.8|2283.8|2287.8|2281.8|18
1629712200000|2021-08-23 09:50:00|2289.8|2283.8|2292.5|2286.5|2292.5|2286.5|2289.8|2283.8|13
1629712500000|2021-08-23 09:55:00|2292.3|2286.3|2290.8|2284.8|2292.3|2286.3|2290.5|2284.5|8
1629712800000|2021-08-23 10:00:00|2291|2285|2291.5|2285.5|2291.5|2285.5|2290.5|2284.5|8
1629713100000|2021-08-23 10:05:00|2291.8|2285.8|2291.6|2285.6|2291.8|2285.8|2291.6|2285.6|2
1629713400000|2021-08-23 10:10:00|2291.8|2285.8|2291.5|2285.5|2292.1|2286.1|2291.5|2285.5|11
1629713700000|2021-08-23 10:15:00|2291.4|2285.4|2290.5|2284.5|2291.4|2285.4|2290.5|2284.5|7
1629714000000|2021-08-23 10:20:00|2290.1|2284.1|2290.6|2284.6|2290.6|2284.6|2290.1|2284.1|5
1629714300000|2021-08-23 10:25:00|2290.5|2284.5|2290.1|2284.1|2290.5|2284.5|2290|2284|4
1629714600000|2021-08-23 10:30:00|2290.3|2284.3|2291.6|2285.6|2291.6|2285.6|2290.3|2284.3|10
1629714900000|2021-08-23 10:35:00|2291.8|2285.8|2291.6|2285.6|2291.8|2285.8|2291.6|2285.6|2
1629715200000|2021-08-23 10:40:00|2291.4|2285.4|2291.3|2285.3|2291.4|2285.4|2290.6|2284.6|9
1629715500000|2021-08-23 10:45:00|2291.1|2285.1|2290.5|2284.5|2291.1|2285.1|2290.5|2284.5|4
1629716100000|2021-08-23 10:55:00|2290.4|2284.4|2290|2284|2290.4|2284.4|2290|2284|4
1629716400000|2021-08-23 11:00:00|2290.3|2284.3|2289.8|2283.8|2290.5|2284.5|2289.8|2283.8|7
1629716700000|2021-08-23 11:05:00|2289.9|2283.9|2290.3|2284.3|2290.3|2284.3|2289.9|2283.9|3
1629717000000|2021-08-23 11:10:00|2289.9|2283.9|2289.8|2283.8|2290.3|2284.3|2289.6|2283.6|6
1629717300000|2021-08-23 11:15:00|2290.1|2284.1|2289.5|2283.5|2290.1|2284.1|2289.5|2283.5|4
1629717600000|2021-08-23 11:20:00|2289.8|2283.8|2290.4|2284.4|2291.1|2285.1|2289.8|2283.8|9
1629717900000|2021-08-23 11:25:00|2290.1|2284.1|2288.8|2282.8|2290.8|2284.8|2287.4|2281.4|33
1629718200000|2021-08-23 11:30:00|2289|2283|2290.5|2284.5|2291|2285|2288.8|2282.8|40
1629718500000|2021-08-23 11:35:00|2291|2285|2290.5|2284.5|2291|2285|2290|2284|27
1629718800000|2021-08-23 11:40:00|2290.4|2284.4|2290.1|2284.1|2290.6|2284.6|2288.3|2282.3|23
1629719100000|2021-08-23 11:45:00|2290.3|2284.3|2292.9|2286.9|2294.5|2288.5|2289.9|2283.9|93
1629719400000|2021-08-23 11:50:00|2292.6|2286.6|2292.8|2286.8|2294|2288|2292|2286|39
1629719700000|2021-08-23 11:55:00|2292.6|2286.6|2294.4|2288.4|2294.5|2288.5|2292.5|2286.5|18
1629720000000|2021-08-23 12:00:00|2294.6|2288.6|2292.6|2286.6|2294.6|2288.6|2290.1|2284.1|57
1629720300000|2021-08-23 12:05:00|2292.8|2286.8|2292|2286|2292.8|2286.8|2290.9|2284.9|40
1629720600000|2021-08-23 12:10:00|2291.9|2285.9|2290.3|2284.3|2292.3|2286.3|2287.9|2281.9|48
1629720900000|2021-08-23 12:15:00|2290.1|2284.1|2289.6|2283.6|2291|2285|2289.3|2283.3|24
1629721200000|2021-08-23 12:20:00|2289.4|2283.4|2288.4|2282.4|2289.9|2283.9|2288.4|2282.4|52
1629721500000|2021-08-23 12:25:00|2288.5|2282.5|2289.6|2283.6|2290.8|2284.8|2288.1|2282.1|32
1629721800000|2021-08-23 12:30:00|2290|2284|2287.1|2281.1|2290.9|2284.9|2286.9|2280.9|39
1629722100000|2021-08-23 12:35:00|2287.3|2281.3|2285.9|2279.9|2287.6|2281.6|2285.8|2279.8|29
1629722400000|2021-08-23 12:40:00|2285.8|2279.8|2287.1|2281.1|2287.5|2281.5|2285.4|2279.4|26
1629722700000|2021-08-23 12:45:00|2287.3|2281.3|2286.9|2280.9|2288|2282|2286.9|2280.9|19
1629723000000|2021-08-23 12:50:00|2287.1|2281.1|2287.9|2281.9|2288|2282|2286.4|2280.4|23
1629723300000|2021-08-23 12:55:00|2287.8|2281.8|2287.8|2281.8|2288.3|2282.3|2285.8|2279.8|38
1629723600000|2021-08-23 13:00:00|2288.6|2282.6|2285.3|2279.3|2290|2284|2284.4|2278.4|102
1629723900000|2021-08-23 13:05:00|2285.1|2279.1|2287.1|2281.1|2288.3|2282.3|2284.4|2278.4|86
1629724200000|2021-08-23 13:10:00|2286.9|2280.9|2284.5|2278.5|2287|2281|2283.8|2277.8|43
1629724500000|2021-08-23 13:15:00|2284.1|2278.1|2284|2278|2284.8|2278.8|2282.9|2276.9|30
1629724800000|2021-08-23 13:20:00|2283.9|2277.9|2283.6|2277.6|2284.8|2278.8|2282.8|2276.8|38
1629725100000|2021-08-23 13:25:00|2283.9|2277.9|2283.1|2277.1|2284.1|2278.1|2282.1|2276.1|27
1629725400000|2021-08-23 13:30:00|2283.4|2277.4|2284.3|2278.3|2286.9|2280.9|2282.6|2276.6|88
1629725700000|2021-08-23 13:35:00|2284.4|2278.4|2285.8|2279.8|2287.5|2281.5|2284.4|2278.4|66
1629726000000|2021-08-23 13:40:00|2286|2280|2286.3|2280.3|2287.8|2281.8|2285.8|2279.8|36
1629726300000|2021-08-23 13:45:00|2286.5|2280.5|2283.5|2277.5|2287.1|2281.1|2283.1|2277.1|27
1629726600000|2021-08-23 13:50:00|2283.8|2277.8|2290.8|2284.8|2291|2285|2283.8|2277.8|40
1629726900000|2021-08-23 13:55:00|2291|2285|2290.8|2284.8|2292.3|2286.3|2290.8|2284.8|15
1629727200000|2021-08-23 14:00:00|2289.9|2283.9|2286.6|2280.6|2289.9|2283.9|2286|2280|35
1629727500000|2021-08-23 14:05:00|2286.8|2280.8|2287.8|2281.8|2287.8|2281.8|2286.8|2280.8|2
1629727800000|2021-08-23 14:10:00|2288.1|2282.1|2288.8|2282.8|2289.5|2283.5|2288.1|2282.1|18
1629728100000|2021-08-23 14:15:00|2289|2283|2287.1|2281.1|2289|2283|2287.1|2281.1|11
1629728400000|2021-08-23 14:20:00|2287|2281|2286.3|2280.3|2287.5|2281.5|2284.9|2278.9|25
1629728700000|2021-08-23 14:25:00|2286.1|2280.1|2284.9|2278.9|2286.3|2280.3|2284.4|2278.4|40
1629729000000|2021-08-23 14:30:00|2284.6|2278.6|2280.9|2274.9|2285.5|2279.5|2280.9|2274.9|32
1629729300000|2021-08-23 14:35:00|2280.8|2274.8|2279|2273|2281|2275|2278|2272|18
1629729600000|2021-08-23 14:40:00|2279.3|2273.3|2279.5|2273.5|2281.4|2275.4|2279|2273|44
1629729900000|2021-08-23 14:45:00|2279.8|2273.8|2278.1|2272.1|2279.8|2273.8|2276.3|2270.3|37
1629730200000|2021-08-23 14:50:00|2277.9|2271.9|2277.5|2271.5|2277.9|2271.9|2275.3|2269.3|31
1629730500000|2021-08-23 14:55:00|2277.6|2271.6|2284.8|2278.8|2284.8|2278.8|2277.4|2271.4|71
1629730800000|2021-08-23 15:00:00|2285|2279|2284.5|2278.5|2288|2282|2283.3|2277.3|87
1629731100000|2021-08-23 15:05:00|2284.8|2278.8|2287.6|2281.6|2288.4|2282.4|2284.8|2278.8|52
1629731400000|2021-08-23 15:10:00|2287.9|2281.9|2286.1|2280.1|2288.1|2282.1|2285.3|2279.3|50
1629731700000|2021-08-23 15:15:00|2286.9|2280.9|2288.9|2282.9|2289.5|2283.5|2283.1|2277.1|129
1629732000000|2021-08-23 15:20:00|2288.6|2282.6|2290.4|2284.4|2290.6|2284.6|2288.6|2282.6|62
1629732300000|2021-08-23 15:25:00|2290.6|2284.6|2290.4|2284.4|2290.6|2284.6|2289.9|2283.9|41
1629732600000|2021-08-23 15:30:00|2290.5|2284.5|2290.4|2284.4|2291|2285|2290.4|2284.4|6
1629732900000|2021-08-23 15:35:00|2289.9|2283.9|2288.8|2282.8|2290.8|2284.8|2288.3|2282.3|39
1629733200000|2021-08-23 15:40:00|2289.3|2283.3|2290.1|2284.1|2290.1|2284.1|2289.3|2283.3|19
1629733500000|2021-08-23 15:45:00|2289.9|2283.9|2290.4|2284.4|2290.4|2284.4|2289.9|2283.9|4
1629733800000|2021-08-23 15:50:00|2290.3|2284.3|2287.5|2281.5|2290.4|2284.4|2287.3|2281.3|118
1629734100000|2021-08-23 15:55:00|2287.8|2281.8|2288.4|2282.4|2288.5|2282.5|2285.6|2279.6|30
1629734400000|2021-08-23 16:00:00|2287.4|2281.4|2288.1|2282.1|2288.3|2282.3|2287.3|2281.3|5
1629735000000|2021-08-23 16:10:00|2288|2282|2288.3|2282.3|2288.3|2282.3|2288|2282|2
1629735300000|2021-08-23 16:15:00|2287.9|2281.9|2287.6|2281.6|2287.9|2281.9|2287.6|2281.6|2
1629735600000|2021-08-23 16:20:00|2287.5|2281.5|2287.5|2281.5|2287.5|2281.5|2286.8|2280.8|3
1629735900000|2021-08-23 16:25:00|2287.6|2281.6|2288.3|2282.3|2288.4|2282.4|2287.6|2281.6|4
1629736200000|2021-08-23 16:30:00|2287.4|2281.4|2288.3|2282.3|2288.3|2282.3|2287.4|2281.4|2
1629736500000|2021-08-23 16:35:00|2289.8|2283.8|2286.4|2280.4|2289.8|2283.8|2286.4|2280.4|10
1629736800000|2021-08-23 16:40:00|2286.1|2280.1|2285.6|2279.6|2287|2281|2284.6|2278.6|10
1629737400000|2021-08-23 16:50:00|2285.4|2279.4|2285.1|2279.1|2285.4|2279.4|2284.8|2278.8|9
1629737700000|2021-08-23 16:55:00|2285.4|2279.4|2284.8|2278.8|2286.4|2280.4|2284.3|2278.3|64
1629763200000|2021-08-24 00:00:00|2282.8|2276.8|2282.8|2276.8|2282.8|2276.8|2282.8|2276.8|1
1629763500000|2021-08-24 00:05:00|2283.6|2277.6|2284.5|2278.5|2284.5|2278.5|2283.5|2277.5|4
1629763800000|2021-08-24 00:10:00|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|1
1629766800000|2021-08-24 01:00:00|2284.9|2278.9|2285.4|2279.4|2286.3|2280.3|2284.9|2278.9|11
1629767100000|2021-08-24 01:05:00|2286.3|2280.3|2289.5|2283.5|2290.1|2284.1|2286|2280|32
1629767400000|2021-08-24 01:10:00|2289.6|2283.6|2290.9|2284.9|2291.4|2285.4|2289.6|2283.6|5
1629767700000|2021-08-24 01:15:00|2290.6|2284.6|2289.8|2283.8|2291.6|2285.6|2288.9|2282.9|78
1629768000000|2021-08-24 01:20:00|2289.5|2283.5|2293.1|2287.1|2293.5|2287.5|2289.5|2283.5|50
1629768300000|2021-08-24 01:25:00|2293|2287|2297.3|2291.3|2297.5|2291.5|2292.9|2286.9|34
1629768600000|2021-08-24 01:30:00|2297.6|2291.6|2301.1|2295.1|2301.1|2295.1|2296.9|2290.9|44
1629768900000|2021-08-24 01:35:00|2302|2296|2302.1|2296.1|2303|2297|2302|2296|8
1629769200000|2021-08-24 01:40:00|2301.9|2295.9|2301.9|2295.9|2302.3|2296.3|2301.9|2295.9|3
1629769500000|2021-08-24 01:45:00|2302.1|2296.1|2302.3|2296.3|2302.3|2296.3|2301.9|2295.9|11
1629769800000|2021-08-24 01:50:00|2302|2296|2302.4|2296.4|2303|2297|2302|2296|4
1629770100000|2021-08-24 01:55:00|2302.9|2296.9|2302.4|2296.4|2302.9|2296.9|2302.4|2296.4|4
1629770400000|2021-08-24 02:00:00|2302.1|2296.1|2302.1|2296.1|2302.1|2296.1|2302.1|2296.1|1
1629770700000|2021-08-24 02:05:00|2301.9|2295.9|2302.1|2296.1|2302.1|2296.1|2301.9|2295.9|2
1629771000000|2021-08-24 02:10:00|2302.4|2296.4|2302.3|2296.3|2302.4|2296.4|2302.1|2296.1|3
1629772800000|2021-08-24 02:40:00|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|1
1629773400000|2021-08-24 02:50:00|2302.1|2296.1|2302.3|2296.3|2302.3|2296.3|2302.1|2296.1|2
1629774000000|2021-08-24 03:00:00|2301.9|2295.9|2302.3|2296.3|2302.3|2296.3|2301.9|2295.9|3
1629774300000|2021-08-24 03:05:00|2302.1|2296.1|2302|2296|2302.3|2296.3|2302|2296|5
1629774600000|2021-08-24 03:10:00|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|1
1629774900000|2021-08-24 03:15:00|2302|2296|2299.9|2293.9|2302|2296|2299.6|2293.6|16
1629775200000|2021-08-24 03:20:00|2299.8|2293.8|2297.4|2291.4|2299.8|2293.8|2297|2291|11
1629775500000|2021-08-24 03:25:00|2297.9|2291.9|2298|2292|2298.5|2292.5|2297.9|2291.9|5
1629775800000|2021-08-24 03:30:00|2297.9|2291.9|2297.6|2291.6|2297.9|2291.9|2297.6|2291.6|2
1629776100000|2021-08-24 03:35:00|2297.8|2291.8|2297.4|2291.4|2297.8|2291.8|2297.4|2291.4|3
1629776700000|2021-08-24 03:45:00|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|1
1629777000000|2021-08-24 03:50:00|2297.8|2291.8|2298.1|2292.1|2298.1|2292.1|2297.8|2291.8|2
1629777300000|2021-08-24 03:55:00|2298.4|2292.4|2298.8|2292.8|2299|2293|2298.4|2292.4|4
1629777600000|2021-08-24 04:00:00|2298.6|2292.6|2298.4|2292.4|2298.6|2292.6|2298.4|2292.4|2
1629782100000|2021-08-24 05:15:00|2298.5|2292.5|2298.8|2292.8|2298.8|2292.8|2298.5|2292.5|4
1629782400000|2021-08-24 05:20:00|2298.5|2292.5|2299|2293|2299|2293|2298.4|2292.4|5
1629782700000|2021-08-24 05:25:00|2299.3|2293.3|2300.5|2294.5|2300.5|2294.5|2299.3|2293.3|9
1629783000000|2021-08-24 05:30:00|2300.6|2294.6|2300.3|2294.3|2302.6|2296.6|2300.3|2294.3|22
1629783300000|2021-08-24 05:35:00|2300.1|2294.1|2299.9|2293.9|2300.1|2294.1|2299.8|2293.8|4
1629783600000|2021-08-24 05:40:00|2300|2294|2301|2295|2301|2295|2299.9|2293.9|6
1629783900000|2021-08-24 05:45:00|2300.9|2294.9|2299.1|2293.1|2301|2295|2299.1|2293.1|12
1629784200000|2021-08-24 05:50:00|2298.9|2292.9|2298.6|2292.6|2298.9|2292.9|2298.6|2292.6|2
1629784500000|2021-08-24 05:55:00|2298.3|2292.3|2298.3|2292.3|2298.5|2292.5|2298.3|2292.3|3
1629784800000|2021-08-24 06:00:00|2298.5|2292.5|2298.9|2292.9|2299.4|2293.4|2298.3|2292.3|6
1629785100000|2021-08-24 06:05:00|2299.1|2293.1|2298.3|2292.3|2300.3|2294.3|2298.3|2292.3|56
1629785400000|2021-08-24 06:10:00|2297|2291|2296.6|2290.6|2297.1|2291.1|2296.4|2290.4|17
1629785700000|2021-08-24 06:15:00|2296.5|2290.5|2296.3|2290.3|2297|2291|2296|2290|22
1629786000000|2021-08-24 06:20:00|2296.1|2290.1|2295.4|2289.4|2296.1|2290.1|2295.4|2289.4|4
1629786300000|2021-08-24 06:25:00|2295.8|2289.8|2293.3|2287.3|2295.9|2289.9|2293.3|2287.3|13
1629786600000|2021-08-24 06:30:00|2293|2287|2291.8|2285.8|2293.6|2287.6|2291.8|2285.8|37
1629786900000|2021-08-24 06:35:00|2291.5|2285.5|2293.3|2287.3|2294.6|2288.6|2291.4|2285.4|45
1629787200000|2021-08-24 06:40:00|2292.6|2286.6|2292.9|2286.9|2293.1|2287.1|2292.1|2286.1|32
1629787500000|2021-08-24 06:45:00|2292.6|2286.6|2292.9|2286.9|2293.8|2287.8|2292.4|2286.4|16
1629787800000|2021-08-24 06:50:00|2292.8|2286.8|2293|2287|2293.4|2287.4|2291.8|2285.8|20
1629788100000|2021-08-24 06:55:00|2292.8|2286.8|2293|2287|2293|2287|2291.4|2285.4|22
1629788400000|2021-08-24 07:00:00|2292.9|2286.9|2294|2288|2294.8|2288.8|2292.4|2286.4|19
1629788700000|2021-08-24 07:05:00|2294.3|2288.3|2294.4|2288.4|2296.3|2290.3|2294.3|2288.3|13
1629789000000|2021-08-24 07:10:00|2294.1|2288.1|2291.1|2285.1|2294.1|2288.1|2290.4|2284.4|29
1629789300000|2021-08-24 07:15:00|2291.3|2285.3|2285.5|2279.5|2291.8|2285.8|2285.5|2279.5|35
1629789600000|2021-08-24 07:20:00|2285.4|2279.4|2278.1|2272.1|2285.4|2279.4|2276.9|2270.9|54
1629789900000|2021-08-24 07:25:00|2277.6|2271.6|2279.4|2273.4|2279.6|2273.6|2276.8|2270.8|26
1629790200000|2021-08-24 07:30:00|2279.3|2273.3|2276.3|2270.3|2279.3|2273.3|2276.1|2270.1|18
1629790500000|2021-08-24 07:35:00|2277.3|2271.3|2278.4|2272.4|2280.5|2274.5|2277.3|2271.3|22
1629790800000|2021-08-24 07:40:00|2279|2273|2278.6|2272.6|2279|2273|2278.4|2272.4|8
1629791100000|2021-08-24 07:45:00|2278.4|2272.4|2282.4|2276.4|2282.5|2276.5|2275.5|2269.5|31
1629791400000|2021-08-24 07:50:00|2282.3|2276.3|2279.6|2273.6|2282.3|2276.3|2277.3|2271.3|36
1629791700000|2021-08-24 07:55:00|2280.1|2274.1|2284.5|2278.5|2284.6|2278.6|2280.1|2274.1|18
1629792000000|2021-08-24 08:00:00|2284.4|2278.4|2287.9|2281.9|2288.4|2282.4|2284.3|2278.3|30
1629792300000|2021-08-24 08:05:00|2288|2282|2287.6|2281.6|2291.8|2285.8|2287.1|2281.1|52
1629792600000|2021-08-24 08:10:00|2287.5|2281.5|2283.5|2277.5|2287.8|2281.8|2283.4|2277.4|28
1629792900000|2021-08-24 08:15:00|2283.4|2277.4|2284.4|2278.4|2284.6|2278.6|2283.4|2277.4|17
1629793200000|2021-08-24 08:20:00|2284.5|2278.5|2281.6|2275.6|2286.5|2280.5|2281.1|2275.1|31
1629793500000|2021-08-24 08:25:00|2281.4|2275.4|2280.1|2274.1|2281.4|2275.4|2275.8|2269.8|47
1629793800000|2021-08-24 08:30:00|2279.9|2273.9|2283|2277|2283.4|2277.4|2277.5|2271.5|58
1629794100000|2021-08-24 08:35:00|2282.9|2276.9|2278.8|2272.8|2284|2278|2278.8|2272.8|28
1629794400000|2021-08-24 08:40:00|2279|2273|2279.3|2273.3|2281|2275|2277.8|2271.8|48
1629794700000|2021-08-24 08:45:00|2279.5|2273.5|2280.8|2274.8|2281.8|2275.8|2279.3|2273.3|30
1629795000000|2021-08-24 08:50:00|2281|2275|2281|2275|2282.5|2276.5|2279.5|2273.5|45
1629795300000|2021-08-24 08:55:00|2281.3|2275.3|2280|2274|2281.3|2275.3|2279.3|2273.3|21
1629795600000|2021-08-24 09:00:00|2280.3|2274.3|2280.8|2274.8|2283|2277|2279.3|2273.3|28
1629795900000|2021-08-24 09:05:00|2281|2275|2279.8|2273.8|2282.3|2276.3|2278.5|2272.5|24
1629796200000|2021-08-24 09:10:00|2279.5|2273.5|2279|2273|2280.8|2274.8|2277.8|2271.8|18
1629796500000|2021-08-24 09:15:00|2278.8|2272.8|2276|2270|2278.8|2272.8|2274.5|2268.5|16
1629796800000|2021-08-24 09:20:00|2276.3|2270.3|2276.3|2270.3|2278.5|2272.5|2276|2270|19
1629797100000|2021-08-24 09:25:00|2276.8|2270.8|2275.8|2269.8|2279.8|2273.8|2275.8|2269.8|21
1629797400000|2021-08-24 09:30:00|2276|2270|2274.3|2268.3|2277.8|2271.8|2274.3|2268.3|25
1629797700000|2021-08-24 09:35:00|2274.5|2268.5|2276.3|2270.3|2276.5|2270.5|2274.3|2268.3|25
1629798000000|2021-08-24 09:40:00|2276|2270|2275.8|2269.8|2276.3|2270.3|2274.3|2268.3|15
1629798300000|2021-08-24 09:45:00|2275.5|2269.5|2275.3|2269.3|2275.5|2269.5|2274.3|2268.3|15
1629798600000|2021-08-24 09:50:00|2275.5|2269.5|2274|2268|2275.5|2269.5|2273.5|2267.5|20
1629798900000|2021-08-24 09:55:00|2273.8|2267.8|2273.8|2267.8|2274|2268|2273.5|2267.5|7
1629799200000|2021-08-24 10:00:00|2274.3|2268.3|2274|2268|2275|2269|2273.8|2267.8|10
1629799500000|2021-08-24 10:05:00|2273.8|2267.8|2276.3|2270.3|2277|2271|2273.5|2267.5|26
1629799800000|2021-08-24 10:10:00|2277|2271|2278.5|2272.5|2280.5|2274.5|2277|2271|33
1629800100000|2021-08-24 10:15:00|2278.3|2272.3|2278.8|2272.8|2280.3|2274.3|2276.5|2270.5|34
1629800400000|2021-08-24 10:20:00|2279.3|2273.3|2278.5|2272.5|2280.5|2274.5|2277.8|2271.8|23
1629800700000|2021-08-24 10:25:00|2278.3|2272.3|2277.8|2271.8|2278.3|2272.3|2277.3|2271.3|14
1629801000000|2021-08-24 10:30:00|2278|2272|2279.5|2273.5|2280|2274|2278|2272|11
1629801300000|2021-08-24 10:35:00|2279.3|2273.3|2278.5|2272.5|2279.3|2273.3|2278.5|2272.5|3
1629801600000|2021-08-24 10:40:00|2278.3|2272.3|2276.8|2270.8|2278.3|2272.3|2274|2268|25
1629801900000|2021-08-24 10:45:00|2276.5|2270.5|2277.5|2271.5|2277.5|2271.5|2276.3|2270.3|7
1629802200000|2021-08-24 10:50:00|2277.3|2271.3|2276.8|2270.8|2277.5|2271.5|2276|2270|20
1629802500000|2021-08-24 10:55:00|2277|2271|2277|2271|2277.3|2271.3|2276.5|2270.5|11
1629802800000|2021-08-24 11:00:00|2276.8|2270.8|2276.8|2270.8|2277.3|2271.3|2276.5|2270.5|9
1629803100000|2021-08-24 11:05:00|2277|2271|2277.8|2271.8|2277.8|2271.8|2277|2271|6
1629803400000|2021-08-24 11:10:00|2277.5|2271.5|2274.3|2268.3|2277.5|2271.5|2274.3|2268.3|16
1629803700000|2021-08-24 11:15:00|2274.5|2268.5|2276|2270|2276.3|2270.3|2274.5|2268.5|12
1629804000000|2021-08-24 11:20:00|2275.8|2269.8|2275.8|2269.8|2276.5|2270.5|2275.8|2269.8|13
1629804300000|2021-08-24 11:25:00|2275.5|2269.5|2276|2270|2276|2270|2275|2269|10
1629804600000|2021-08-24 11:30:00|2275.8|2269.8|2276.8|2270.8|2279.3|2273.3|2275.8|2269.8|18
1629804900000|2021-08-24 11:35:00|2277.5|2271.5|2283|2277|2283.5|2277.5|2277.3|2271.3|35
1629805200000|2021-08-24 11:40:00|2282.8|2276.8|2284.8|2278.8|2284.8|2278.8|2282.5|2276.5|18
1629805500000|2021-08-24 11:45:00|2285|2279|2288.3|2282.3|2288.8|2282.8|2284.8|2278.8|117
1629805800000|2021-08-24 11:50:00|2288.5|2282.5|2289.8|2283.8|2290.5|2284.5|2287.8|2281.8|38
1629806100000|2021-08-24 11:55:00|2290.3|2284.3|2290.5|2284.5|2290.8|2284.8|2289.8|2283.8|18
1629806400000|2021-08-24 12:00:00|2291.3|2285.3|2289.8|2283.8|2291.5|2285.5|2289.8|2283.8|16
1629806700000|2021-08-24 12:05:00|2290.3|2284.3|2291|2285|2291.3|2285.3|2289.8|2283.8|14
1629807000000|2021-08-24 12:10:00|2290.8|2284.8|2291.8|2285.8|2291.8|2285.8|2290.5|2284.5|16
1629807300000|2021-08-24 12:15:00|2291.5|2285.5|2290.5|2284.5|2291.5|2285.5|2289.8|2283.8|18
1629807600000|2021-08-24 12:20:00|2290.3|2284.3|2289.3|2283.3|2291.3|2285.3|2286.8|2280.8|28
1629807900000|2021-08-24 12:25:00|2289.5|2283.5|2292.3|2286.3|2293|2287|2289.5|2283.5|16
1629808200000|2021-08-24 12:30:00|2292.5|2286.5|2290.3|2284.3|2292.5|2286.5|2289.8|2283.8|28
1629808500000|2021-08-24 12:35:00|2290|2284|2289.8|2283.8|2290|2284|2289.8|2283.8|2
1629808800000|2021-08-24 12:40:00|2290|2284|2288.3|2282.3|2291|2285|2288|2282|30
1629809100000|2021-08-24 12:45:00|2288.5|2282.5|2285.8|2279.8|2289.8|2283.8|2285.5|2279.5|25
1629809400000|2021-08-24 12:50:00|2286|2280|2288.5|2282.5|2290|2284|2286|2280|25
1629809700000|2021-08-24 12:55:00|2288.8|2282.8|2288.8|2282.8|2290.3|2284.3|2288.3|2282.3|24
1629810000000|2021-08-24 13:00:00|2289.8|2283.8|2288.3|2282.3|2292.8|2286.8|2287.8|2281.8|100
1629810300000|2021-08-24 13:05:00|2289.5|2283.5|2289.5|2283.5|2294|2288|2288.3|2282.3|45
1629810600000|2021-08-24 13:10:00|2290|2284|2287.5|2281.5|2290|2284|2286.8|2280.8|18
1629810900000|2021-08-24 13:15:00|2287.3|2281.3|2289.8|2283.8|2292.8|2286.8|2286.8|2280.8|42
1629811200000|2021-08-24 13:20:00|2290.8|2284.8|2288.8|2282.8|2290.8|2284.8|2288|2282|32
1629811500000|2021-08-24 13:25:00|2288.5|2282.5|2288.8|2282.8|2289.8|2283.8|2288.5|2282.5|16
1629811800000|2021-08-24 13:30:00|2289|2283|2287.5|2281.5|2289|2283|2287.3|2281.3|19
1629812100000|2021-08-24 13:35:00|2287.8|2281.8|2289|2283|2290|2284|2286.5|2280.5|54
1629812400000|2021-08-24 13:40:00|2289.8|2283.8|2290.5|2284.5|2290.8|2284.8|2289.5|2283.5|12
1629812700000|2021-08-24 13:45:00|2290.3|2284.3|2293|2287|2294.3|2288.3|2290.3|2284.3|40
1629813000000|2021-08-24 13:50:00|2293.3|2287.3|2292|2286|2294|2288|2292|2286|52
1629813300000|2021-08-24 13:55:00|2291.5|2285.5|2292|2286|2292.3|2286.3|2290.5|2284.5|17
1629813600000|2021-08-24 14:00:00|2293|2287|2294.5|2288.5|2295.5|2289.5|2292.3|2286.3|27
1629813900000|2021-08-24 14:05:00|2294.8|2288.8|2295.3|2289.3|2295.5|2289.5|2294.3|2288.3|12
1629814200000|2021-08-24 14:10:00|2295.5|2289.5|2296|2290|2297|2291|2295.5|2289.5|21
1629814500000|2021-08-24 14:15:00|2295.8|2289.8|2296.3|2290.3|2296.8|2290.8|2295.8|2289.8|13
1629814800000|2021-08-24 14:20:00|2296|2290|2297|2291|2297.5|2291.5|2295.8|2289.8|9
1629815100000|2021-08-24 14:25:00|2297.3|2291.3|2300|2294|2300|2294|2297.3|2291.3|24
1629815400000|2021-08-24 14:30:00|2299.8|2293.8|2300.3|2294.3|2301.5|2295.5|2299.5|2293.5|25
1629815700000|2021-08-24 14:35:00|2300.5|2294.5|2299|2293|2300.5|2294.5|2298.5|2292.5|10
1629816000000|2021-08-24 14:40:00|2298.8|2292.8|2300|2294|2300.8|2294.8|2298.5|2292.5|12
1629816300000|2021-08-24 14:45:00|2300.3|2294.3|2299.8|2293.8|2301.5|2295.5|2298.8|2292.8|18
1629816600000|2021-08-24 14:50:00|2300.3|2294.3|2299.3|2293.3|2301|2295|2297.3|2291.3|39
1629816900000|2021-08-24 14:55:00|2299.5|2293.5|2301.3|2295.3|2302.3|2296.3|2299.5|2293.5|41
1629817200000|2021-08-24 15:00:00|2301.5|2295.5|2300.5|2294.5|2302.5|2296.5|2300.5|2294.5|27
1629817500000|2021-08-24 15:05:00|2300.8|2294.8|2299|2293|2301.3|2295.3|2299|2293|49
1629817800000|2021-08-24 15:10:00|2298.8|2292.8|2300.5|2294.5|2300.5|2294.5|2298.8|2292.8|29
1629818100000|2021-08-24 15:15:00|2300.8|2294.8|2293.8|2287.8|2301.8|2295.8|2293.5|2287.5|127
1629818400000|2021-08-24 15:20:00|2294.3|2288.3|2291.3|2285.3|2294.8|2288.8|2291.3|2285.3|29
1629818700000|2021-08-24 15:25:00|2291|2285|2289.5|2283.5|2291.3|2285.3|2288|2282|57
1629819000000|2021-08-24 15:30:00|2290|2284|2289.8|2283.8|2290|2284|2288.5|2282.5|24
1629819300000|2021-08-24 15:35:00|2289.5|2283.5|2291.3|2285.3|2291.5|2285.5|2289.5|2283.5|7
1629819600000|2021-08-24 15:40:00|2290.8|2284.8|2291.3|2285.3|2291.3|2285.3|2290.3|2284.3|16
1629819900000|2021-08-24 15:45:00|2291|2285|2290.8|2284.8|2291.3|2285.3|2290.3|2284.3|12
1629820200000|2021-08-24 15:50:00|2290.5|2284.5|2292.8|2286.8|2293|2287|2290.5|2284.5|10
1629820500000|2021-08-24 15:55:00|2292.5|2286.5|2293.3|2287.3|2293.3|2287.3|2292.5|2286.5|8
1629820800000|2021-08-24 16:00:00|2293.5|2287.5|2293|2287|2294|2288|2293|2287|8
1629821700000|2021-08-24 16:15:00|2292.5|2286.5|2292.8|2286.8|2292.8|2286.8|2292.3|2286.3|4
1629822000000|2021-08-24 16:20:00|2292.5|2286.5|2294.3|2288.3|2294.5|2288.5|2292.3|2286.3|9
1629822300000|2021-08-24 16:25:00|2294|2288|2293.8|2287.8|2294|2288|2293.8|2287.8|2
1629822600000|2021-08-24 16:30:00|2294|2288|2296.5|2290.5|2296.5|2290.5|2294|2288|10
1629822900000|2021-08-24 16:35:00|2296|2290|2294|2288|2296|2290|2293.5|2287.5|8
1629823200000|2021-08-24 16:40:00|2292.5|2286.5|2294.8|2288.8|2295|2289|2292.5|2286.5|6
1629824100000|2021-08-24 16:55:00|2294.9|2288.9|2296.1|2290.1|2297.1|2291.1|2294.9|2288.9|10
1629849600000|2021-08-25 00:00:00|2293|2287|2292.5|2286.5|2293|2287|2292.5|2286.5|3
1629849900000|2021-08-25 00:05:00|2292.3|2286.3|2292|2286|2292.3|2286.3|2292|2286|2
1629850200000|2021-08-25 00:10:00|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|1
1629852900000|2021-08-25 00:55:00|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|1
1629853200000|2021-08-25 01:00:00|2291.3|2285.3|2292.3|2286.3|2292.5|2286.5|2291.3|2285.3|4
1629853500000|2021-08-25 01:05:00|2291|2285|2293|2287|2293|2287|2291|2285|2
1629854700000|2021-08-25 01:25:00|2293.8|2287.8|2297|2291|2297.3|2291.3|2293.8|2287.8|8
1629855000000|2021-08-25 01:30:00|2297.3|2291.3|2297.5|2291.5|2297.5|2291.5|2297.3|2291.3|2
1629855900000|2021-08-25 01:45:00|2297.3|2291.3|2296|2290|2297.3|2291.3|2296|2290|9
1629856200000|2021-08-25 01:50:00|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|2294.8|2288.8|12
1629856500000|2021-08-25 01:55:00|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|2295.3|2289.3|3
1629856800000|2021-08-25 02:00:00|2295.3|2289.3|2294.8|2288.8|2295.3|2289.3|2294.8|2288.8|2
1629857100000|2021-08-25 02:05:00|2294.5|2288.5|2294|2288|2294.5|2288.5|2294|2288|5
1629857400000|2021-08-25 02:10:00|2294.3|2288.3|2294|2288|2294.3|2288.3|2293.5|2287.5|7
1629858600000|2021-08-25 02:30:00|2293.8|2287.8|2292|2286|2293.8|2287.8|2292|2286|26
1629858900000|2021-08-25 02:35:00|2291.8|2285.8|2289.5|2283.5|2292|2286|2289.5|2283.5|29
1629859200000|2021-08-25 02:40:00|2289.3|2283.3|2288.5|2282.5|2289.3|2283.3|2288.5|2282.5|6
1629859500000|2021-08-25 02:45:00|2288.3|2282.3|2289.5|2283.5|2289.8|2283.8|2287|2281|25
1629859800000|2021-08-25 02:50:00|2289.8|2283.8|2291.3|2285.3|2291.3|2285.3|2289.5|2283.5|17
1629860100000|2021-08-25 02:55:00|2291.5|2285.5|2290.8|2284.8|2292|2286|2290.8|2284.8|22
1629860400000|2021-08-25 03:00:00|2290.5|2284.5|2289.5|2283.5|2290.8|2284.8|2289.5|2283.5|24
1629860700000|2021-08-25 03:05:00|2289.3|2283.3|2288|2282|2289.3|2283.3|2288|2282|14
1629861000000|2021-08-25 03:10:00|2288.5|2282.5|2289|2283|2289.5|2283.5|2288.5|2282.5|7
1629861300000|2021-08-25 03:15:00|2289.3|2283.3|2288.8|2282.8|2289.3|2283.3|2288.5|2282.5|8
1629861600000|2021-08-25 03:20:00|2288.5|2282.5|2288.3|2282.3|2288.8|2282.8|2288.3|2282.3|6
1629861900000|2021-08-25 03:25:00|2288.5|2282.5|2288.3|2282.3|2288.5|2282.5|2287.3|2281.3|9
1629862200000|2021-08-25 03:30:00|2288.8|2282.8|2290.5|2284.5|2290.5|2284.5|2288.8|2282.8|11
1629863100000|2021-08-25 03:45:00|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|1
1629864600000|2021-08-25 04:10:00|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|1
1629867000000|2021-08-25 04:50:00|2291|2285|2291|2285|2291|2285|2291|2285|1
1629867600000|2021-08-25 05:00:00|2291.3|2285.3|2292|2286|2292|2286|2291.3|2285.3|2
1629867900000|2021-08-25 05:05:00|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|2291|2285|4
1629868500000|2021-08-25 05:15:00|2292|2286|2292|2286|2292|2286|2292|2286|1
1629869400000|2021-08-25 05:30:00|2291.8|2285.8|2288.8|2282.8|2292|2286|2288.8|2282.8|30
1629869700000|2021-08-25 05:35:00|2288.3|2282.3|2288.5|2282.5|2289|2283|2287.5|2281.5|12
1629870000000|2021-08-25 05:40:00|2288.8|2282.8|2289.8|2283.8|2290.3|2284.3|2288.8|2282.8|9
1629870300000|2021-08-25 05:45:00|2289.5|2283.5|2292.5|2286.5|2292.8|2286.8|2289.5|2283.5|19
1629870600000|2021-08-25 05:50:00|2292.8|2286.8|2294.3|2288.3|2294.5|2288.5|2292.8|2286.8|10
1629870900000|2021-08-25 05:55:00|2294|2288|2293.5|2287.5|2294|2288|2293.5|2287.5|3
1629871200000|2021-08-25 06:00:00|2294|2288|2295|2289|2295.5|2289.5|2294|2288|11
1629871500000|2021-08-25 06:05:00|2295.3|2289.3|2294|2288|2297|2291|2294|2288|14
1629871800000|2021-08-25 06:10:00|2294.3|2288.3|2293.8|2287.8|2294.3|2288.3|2293.3|2287.3|7
1629872100000|2021-08-25 06:15:00|2293.3|2287.3|2295.3|2289.3|2296.5|2290.5|2293.3|2287.3|30
1629872400000|2021-08-25 06:20:00|2295|2289|2296|2290|2297.3|2291.3|2295|2289|20
1629872700000|2021-08-25 06:25:00|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|2295.5|2289.5|3
1629873000000|2021-08-25 06:30:00|2295.3|2289.3|2296.5|2290.5|2297.3|2291.3|2295|2289|17
1629873300000|2021-08-25 06:35:00|2297|2291|2296.8|2290.8|2297.5|2291.5|2296.5|2290.5|17
1629873600000|2021-08-25 06:40:00|2296.5|2290.5|2295.5|2289.5|2296.5|2290.5|2295.3|2289.3|12
1629873900000|2021-08-25 06:45:00|2295.8|2289.8|2296|2290|2296.3|2290.3|2295.8|2289.8|6
1629874200000|2021-08-25 06:50:00|2296.3|2290.3|2295|2289|2296.8|2290.8|2294.8|2288.8|23
1629874500000|2021-08-25 06:55:00|2294.8|2288.8|2294.3|2288.3|2295|2289|2293.8|2287.8|19
1629874800000|2021-08-25 07:00:00|2294.5|2288.5|2297.5|2291.5|2298.5|2292.5|2294|2288|47
1629875100000|2021-08-25 07:05:00|2297.8|2291.8|2296.8|2290.8|2299|2293|2296|2290|23
1629875400000|2021-08-25 07:10:00|2296.5|2290.5|2296.5|2290.5|2297.8|2291.8|2295.3|2289.3|34
1629875700000|2021-08-25 07:15:00|2296.8|2290.8|2298.3|2292.3|2298.3|2292.3|2296.8|2290.8|11
1629876000000|2021-08-25 07:20:00|2299|2293|2301.5|2295.5|2302.3|2296.3|2299|2293|16
1629876300000|2021-08-25 07:25:00|2301.8|2295.8|2301.8|2295.8|2302.8|2296.8|2301.5|2295.5|18
1629876600000|2021-08-25 07:30:00|2301.5|2295.5|2301.5|2295.5|2301.8|2295.8|2301|2295|7
1629876900000|2021-08-25 07:35:00|2302|2296|2302|2296|2302.8|2296.8|2301.3|2295.3|14
1629877200000|2021-08-25 07:40:00|2302.3|2296.3|2302|2296|2302.3|2296.3|2302|2296|2
1629877500000|2021-08-25 07:45:00|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2300.8|2294.8|9
1629877800000|2021-08-25 07:50:00|2302|2296|2301.8|2295.8|2302.3|2296.3|2301.8|2295.8|4
1629878100000|2021-08-25 07:55:00|2302|2296|2302|2296|2302.8|2296.8|2301.8|2295.8|9
1629878400000|2021-08-25 08:00:00|2302.3|2296.3|2302|2296|2302.3|2296.3|2302|2296|2
1629878700000|2021-08-25 08:05:00|2302.3|2296.3|2302|2296|2302.3|2296.3|2302|2296|2
1629879000000|2021-08-25 08:10:00|2301.8|2295.8|2302|2296|2302.5|2296.5|2301|2295|12
1629879300000|2021-08-25 08:15:00|2301.8|2295.8|2300.3|2294.3|2301.8|2295.8|2300.3|2294.3|7
1629879600000|2021-08-25 08:20:00|2300.5|2294.5|2301.8|2295.8|2301.8|2295.8|2300.5|2294.5|5
1629879900000|2021-08-25 08:25:00|2302|2296|2302.3|2296.3|2302.3|2296.3|2302|2296|2
1629880200000|2021-08-25 08:30:00|2302.8|2296.8|2302|2296|2303.3|2297.3|2302|2296|7
1629880500000|2021-08-25 08:35:00|2302.3|2296.3|2302|2296|2302.3|2296.3|2302|2296|2
1629880800000|2021-08-25 08:40:00|2301.5|2295.5|2311.8|2305.8|2311.8|2305.8|2300.8|2294.8|20
1629881100000|2021-08-25 08:45:00|2311.5|2305.5|2312.8|2306.8|2312.8|2306.8|2309.3|2303.3|16
1629881400000|2021-08-25 08:50:00|2313.3|2307.3|2312.5|2306.5|2315.3|2309.3|2311.3|2305.3|26
1629881700000|2021-08-25 08:55:00|2312.8|2306.8|2312|2306|2313|2307|2311.8|2305.8|20
1629882000000|2021-08-25 09:00:00|2312.3|2306.3|2312.8|2306.8|2312.8|2306.8|2312|2306|7
1629882300000|2021-08-25 09:05:00|2313|2307|2312.3|2306.3|2313|2307|2311|2305|20
1629882600000|2021-08-25 09:10:00|2312.5|2306.5|2312.8|2306.8|2312.8|2306.8|2311.8|2305.8|8
1629882900000|2021-08-25 09:15:00|2312.3|2306.3|2311.5|2305.5|2312.3|2306.3|2311.3|2305.3|6
1629883200000|2021-08-25 09:20:00|2311.3|2305.3|2311.5|2305.5|2311.5|2305.5|2310.5|2304.5|5
1629883500000|2021-08-25 09:25:00|2311.8|2305.8|2312.5|2306.5|2312.5|2306.5|2311.8|2305.8|7
1629883800000|2021-08-25 09:30:00|2312.8|2306.8|2312.8|2306.8|2313|2307|2312.3|2306.3|13
1629884100000|2021-08-25 09:35:00|2312.5|2306.5|2312.8|2306.8|2312.8|2306.8|2312.5|2306.5|2
1629884700000|2021-08-25 09:45:00|2312.5|2306.5|2314.5|2308.5|2314.5|2308.5|2312|2306|9
1629885000000|2021-08-25 09:50:00|2314.8|2308.8|2323|2317|2324.3|2318.3|2314.8|2308.8|58
1629885300000|2021-08-25 09:55:00|2323.3|2317.3|2320.8|2314.8|2325.8|2319.8|2320.5|2314.5|32
1629885600000|2021-08-25 10:00:00|2321|2315|2320.5|2314.5|2322.8|2316.8|2320.3|2314.3|15
1629885900000|2021-08-25 10:05:00|2320.8|2314.8|2320.5|2314.5|2320.8|2314.8|2320.5|2314.5|2
1629886200000|2021-08-25 10:10:00|2320.3|2314.3|2322|2316|2322.3|2316.3|2320|2314|17
1629886500000|2021-08-25 10:15:00|2322.3|2316.3|2322.5|2316.5|2322.5|2316.5|2322.3|2316.3|2
1629886800000|2021-08-25 10:20:00|2322.8|2316.8|2323.5|2317.5|2324.3|2318.3|2322.5|2316.5|17
1629887100000|2021-08-25 10:25:00|2323.8|2317.8|2325.5|2319.5|2325.5|2319.5|2323.3|2317.3|12
1629887400000|2021-08-25 10:30:00|2325.8|2319.8|2327.3|2321.3|2329.8|2323.8|2325.8|2319.8|38
1629888000000|2021-08-25 10:40:00|2327|2321|2326.3|2320.3|2327|2321|2326.3|2320.3|3
1629888300000|2021-08-25 10:45:00|2326.5|2320.5|2327.3|2321.3|2328.8|2322.8|2326.5|2320.5|9
1629888600000|2021-08-25 10:50:00|2327.5|2321.5|2330.8|2324.8|2330.8|2324.8|2327.5|2321.5|10
1629888900000|2021-08-25 10:55:00|2330.5|2324.5|2330.8|2324.8|2330.8|2324.8|2330.5|2324.5|2
1629889200000|2021-08-25 11:00:00|2330.5|2324.5|2330.8|2324.8|2330.8|2324.8|2330.5|2324.5|2
1629889500000|2021-08-25 11:05:00|2330.3|2324.3|2328.3|2322.3|2330.8|2324.8|2328.3|2322.3|15
1629889800000|2021-08-25 11:10:00|2328|2322|2326.8|2320.8|2328.3|2322.3|2326.8|2320.8|5
1629890100000|2021-08-25 11:15:00|2327|2321|2325|2319|2327.8|2321.8|2325|2319|14
1629890400000|2021-08-25 11:20:00|2324.8|2318.8|2325.5|2319.5|2326.3|2320.3|2324.5|2318.5|25
1629890700000|2021-08-25 11:25:00|2325.8|2319.8|2324.5|2318.5|2326|2320|2324|2318|14
1629891000000|2021-08-25 11:30:00|2324.8|2318.8|2324.3|2318.3|2326|2320|2324.3|2318.3|19
1629891300000|2021-08-25 11:35:00|2325.5|2319.5|2329.5|2323.5|2329.5|2323.5|2325.5|2319.5|14
1629891600000|2021-08-25 11:40:00|2329.8|2323.8|2328.3|2322.3|2329.8|2323.8|2328|2322|24
1629891900000|2021-08-25 11:45:00|2328|2322|2331.5|2325.5|2332.3|2326.3|2328|2322|116
1629892200000|2021-08-25 11:50:00|2331.8|2325.8|2329.5|2323.5|2331.8|2325.8|2328.5|2322.5|21
1629892500000|2021-08-25 11:55:00|2329|2323|2329.8|2323.8|2330.5|2324.5|2329|2323|11
1629892800000|2021-08-25 12:00:00|2329.5|2323.5|2327|2321|2329.5|2323.5|2327|2321|10
1629893100000|2021-08-25 12:05:00|2326.8|2320.8|2327.8|2321.8|2328|2322|2326.8|2320.8|8
1629893400000|2021-08-25 12:10:00|2328|2322|2329|2323|2329.3|2323.3|2328|2322|7
1629893700000|2021-08-25 12:15:00|2329.3|2323.3|2327|2321|2329.3|2323.3|2326.8|2320.8|16
1629894000000|2021-08-25 12:20:00|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|2327|2321|5
1629894300000|2021-08-25 12:25:00|2327.5|2321.5|2329.3|2323.3|2329.3|2323.3|2327.5|2321.5|6
1629894600000|2021-08-25 12:30:00|2329|2323|2328.8|2322.8|2330|2324|2327.3|2321.3|21
1629894900000|2021-08-25 12:35:00|2328.5|2322.5|2327|2321|2328.5|2322.5|2326|2320|14
1629895200000|2021-08-25 12:40:00|2327.3|2321.3|2328.5|2322.5|2328.5|2322.5|2326.8|2320.8|6
1629895500000|2021-08-25 12:45:00|2328.8|2322.8|2329.5|2323.5|2330.3|2324.3|2328.8|2322.8|22
1629895800000|2021-08-25 12:50:00|2329.8|2323.8|2329.8|2323.8|2330.5|2324.5|2329.3|2323.3|14
1629896100000|2021-08-25 12:55:00|2330|2324|2327|2321|2330.5|2324.5|2325.8|2319.8|32
1629896400000|2021-08-25 13:00:00|2326.8|2320.8|2318.8|2312.8|2326.8|2320.8|2315.1|2309.1|380
1629896700000|2021-08-25 13:05:00|2319|2313|2319.5|2313.5|2319.5|2313.5|2318.8|2312.8|40
1629897000000|2021-08-25 13:10:00|2319.8|2313.8|2317.8|2311.8|2319.8|2313.8|2317.8|2311.8|24
1629897300000|2021-08-25 13:15:00|2317.5|2311.5|2316.8|2310.8|2317.5|2311.5|2315.5|2309.5|13
1629897600000|2021-08-25 13:20:00|2317.3|2311.3|2316.5|2310.5|2317.8|2311.8|2315.5|2309.5|16
1629897900000|2021-08-25 13:25:00|2316.3|2310.3|2311|2305|2316.3|2310.3|2311|2305|32
1629898200000|2021-08-25 13:30:00|2310.5|2304.5|2312|2306|2313.5|2307.5|2309.5|2303.5|33
1629898500000|2021-08-25 13:35:00|2312.3|2306.3|2315|2309|2315|2309|2312|2306|32
1629898800000|2021-08-25 13:40:00|2315.5|2309.5|2314|2308|2315.5|2309.5|2314|2308|35
1629899100000|2021-08-25 13:45:00|2313.8|2307.8|2315|2309|2315.5|2309.5|2313.5|2307.5|29
1629899400000|2021-08-25 13:50:00|2315.3|2309.3|2314|2308|2315.3|2309.3|2313.8|2307.8|23
1629899700000|2021-08-25 13:55:00|2313|2307|2312.8|2306.8|2313|2307|2312|2306|13
1629900000000|2021-08-25 14:00:00|2312.5|2306.5|2313|2307|2317.3|2311.3|2312.5|2306.5|43
1629900300000|2021-08-25 14:05:00|2313.3|2307.3|2313.5|2307.5|2314.5|2308.5|2312.8|2306.8|47
1629900600000|2021-08-25 14:10:00|2314.3|2308.3|2313.5|2307.5|2314.3|2308.3|2313|2307|13
1629900900000|2021-08-25 14:15:00|2313.3|2307.3|2313.3|2307.3|2313.8|2307.8|2313|2307|11
1629901200000|2021-08-25 14:20:00|2313.5|2307.5|2313.5|2307.5|2314|2308|2313|2307|29
1629901500000|2021-08-25 14:25:00|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.5|2307.5|3
1629901800000|2021-08-25 14:30:00|2313.5|2307.5|2313.8|2307.8|2315.3|2309.3|2313|2307|25
1629902100000|2021-08-25 14:35:00|2313.5|2307.5|2314.8|2308.8|2315.3|2309.3|2312.8|2306.8|96
1629902400000|2021-08-25 14:40:00|2315|2309|2314.8|2308.8|2317.3|2311.3|2314.8|2308.8|23
1629902700000|2021-08-25 14:45:00|2315|2309|2315|2309|2317|2311|2314|2308|47
1629903000000|2021-08-25 14:50:00|2314.5|2308.5|2316.8|2310.8|2316.8|2310.8|2314.5|2308.5|13
1629903300000|2021-08-25 14:55:00|2316.5|2310.5|2319.5|2313.5|2319.5|2313.5|2316.5|2310.5|13
1629903600000|2021-08-25 15:00:00|2319.8|2313.8|2314.5|2308.5|2319.8|2313.8|2314.5|2308.5|27
1629903900000|2021-08-25 15:05:00|2314.3|2308.3|2318|2312|2318.3|2312.3|2313.8|2307.8|16
1629904200000|2021-08-25 15:10:00|2317.8|2311.8|2316|2310|2317.8|2311.8|2315.8|2309.8|13
1629904500000|2021-08-25 15:15:00|2316.3|2310.3|2320.5|2314.5|2324.3|2318.3|2316.3|2310.3|115
1629904800000|2021-08-25 15:20:00|2320.3|2314.3|2315.8|2309.8|2320.3|2314.3|2315.5|2309.5|32
1629905100000|2021-08-25 15:25:00|2315.5|2309.5|2314.3|2308.3|2315.5|2309.5|2314.3|2308.3|11
1629905400000|2021-08-25 15:30:00|2314.5|2308.5|2315.3|2309.3|2315.8|2309.8|2314.5|2308.5|12
1629905700000|2021-08-25 15:35:00|2315|2309|2314.8|2308.8|2315|2309|2314.8|2308.8|4
1629906000000|2021-08-25 15:40:00|2315.5|2309.5|2318.5|2312.5|2319|2313|2315.5|2309.5|12
1629906300000|2021-08-25 15:45:00|2318.3|2312.3|2316.8|2310.8|2318.5|2312.5|2316.8|2310.8|11
1629906600000|2021-08-25 15:50:00|2316.5|2310.5|2316.5|2310.5|2318|2312|2316.3|2310.3|14
1629906900000|2021-08-25 15:55:00|2316.3|2310.3|2316.8|2310.8|2317|2311|2316.3|2310.3|5
1629907200000|2021-08-25 16:00:00|2317|2311|2317|2311|2317|2311|2317|2311|1
1629907500000|2021-08-25 16:05:00|2316.5|2310.5|2317|2311|2317|2311|2316.3|2310.3|9
1629907800000|2021-08-25 16:10:00|2316.8|2310.8|2320.5|2314.5|2322.5|2316.5|2316.8|2310.8|32
1629908100000|2021-08-25 16:15:00|2320.3|2314.3|2317|2311|2321|2315|2317|2311|16
1629908400000|2021-08-25 16:20:00|2317.3|2311.3|2317|2311|2317.5|2311.5|2317|2311|3
1629908700000|2021-08-25 16:25:00|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|1
1629909000000|2021-08-25 16:30:00|2316.3|2310.3|2314.8|2308.8|2316.5|2310.5|2314.8|2308.8|8
1629909300000|2021-08-25 16:35:00|2314.5|2308.5|2313|2307|2314.5|2308.5|2312|2306|17
1629909600000|2021-08-25 16:40:00|2313.3|2307.3|2313.5|2307.5|2313.5|2307.5|2312|2306|10
1629909900000|2021-08-25 16:45:00|2313.3|2307.3|2313.5|2307.5|2313.5|2307.5|2313.3|2307.3|2
1629910200000|2021-08-25 16:50:00|2314|2308|2319.8|2313.8|2321.6|2315.6|2314|2308|12
1629910500000|2021-08-25 16:55:00|2319.9|2313.9|2314.6|2308.6|2319.9|2313.9|2314.4|2308.4|27
1629936000000|2021-08-26 00:00:00|2315.8|2309.8|2315.3|2309.3|2315.8|2309.8|2315.3|2309.3|2
1629936900000|2021-08-26 00:15:00|2315.5|2309.5|2319.8|2313.8|2319.8|2313.8|2315.5|2309.5|7
1629937200000|2021-08-26 00:20:00|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|1
1629938100000|2021-08-26 00:35:00|2318.3|2312.3|2316.8|2310.8|2318.3|2312.3|2316.8|2310.8|3
1629938400000|2021-08-26 00:40:00|2316|2310|2316.5|2310.5|2316.5|2310.5|2316|2310|2
1629939300000|2021-08-26 00:55:00|2316.8|2310.8|2319|2313|2319|2313|2316.8|2310.8|3
1629939600000|2021-08-26 01:00:00|2319.3|2313.3|2320.8|2314.8|2321|2315|2319|2313|54
1629939900000|2021-08-26 01:05:00|2321|2315|2321.3|2315.3|2321.5|2315.5|2320.8|2314.8|20
1629940200000|2021-08-26 01:10:00|2321|2315|2321|2315|2321.5|2315.5|2320.5|2314.5|97
1629940500000|2021-08-26 01:15:00|2320.8|2314.8|2322|2316|2322.8|2316.8|2320.8|2314.8|85
1629940800000|2021-08-26 01:20:00|2321.8|2315.8|2321.3|2315.3|2321.8|2315.8|2319.8|2313.8|40
1629941100000|2021-08-26 01:25:00|2321.5|2315.5|2324.8|2318.8|2326|2320|2321.3|2315.3|90
1629941400000|2021-08-26 01:30:00|2325|2319|2324.8|2318.8|2327|2321|2324.5|2318.5|27
1629941700000|2021-08-26 01:35:00|2324.5|2318.5|2323.8|2317.8|2324.5|2318.5|2323.8|2317.8|5
1629942000000|2021-08-26 01:40:00|2323.5|2317.5|2320.3|2314.3|2323.5|2317.5|2320.3|2314.3|11
1629942300000|2021-08-26 01:45:00|2320.5|2314.5|2320|2314|2320.5|2314.5|2320|2314|3
1629943200000|2021-08-26 02:00:00|2320.3|2314.3|2315.8|2309.8|2320.3|2314.3|2315.8|2309.8|20
1629943500000|2021-08-26 02:05:00|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|1
1629943800000|2021-08-26 02:10:00|2315.3|2309.3|2316|2310|2316.3|2310.3|2315|2309|8
1629944100000|2021-08-26 02:15:00|2315.8|2309.8|2316.3|2310.3|2316.3|2310.3|2315.8|2309.8|3
1629944400000|2021-08-26 02:20:00|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|1
1629945000000|2021-08-26 02:30:00|2316.3|2310.3|2314.5|2308.5|2316.3|2310.3|2314.5|2308.5|8
1629945300000|2021-08-26 02:35:00|2314.8|2308.8|2314.3|2308.3|2316|2310|2314.3|2308.3|4
1629945600000|2021-08-26 02:40:00|2314|2308|2311.5|2305.5|2314|2308|2311.3|2305.3|13
1629945900000|2021-08-26 02:45:00|2310.8|2304.8|2309|2303|2310.8|2304.8|2308.8|2302.8|6
1629946500000|2021-08-26 02:55:00|2309.3|2303.3|2311.3|2305.3|2311.3|2305.3|2309.3|2303.3|5
1629946800000|2021-08-26 03:00:00|2311|2305|2311|2305|2311|2305|2311|2305|1
1629947100000|2021-08-26 03:05:00|2310.5|2304.5|2309.3|2303.3|2310.5|2304.5|2309|2303|10
1629947400000|2021-08-26 03:10:00|2309|2303|2308.3|2302.3|2309.5|2303.5|2308|2302|15
1629947700000|2021-08-26 03:15:00|2307.8|2301.8|2308|2302|2308.3|2302.3|2307.3|2301.3|26
1629948000000|2021-08-26 03:20:00|2307.5|2301.5|2306.8|2300.8|2308.3|2302.3|2305.3|2299.3|58
1629948300000|2021-08-26 03:25:00|2307|2301|2307.8|2301.8|2307.8|2301.8|2307|2301|3
1629948600000|2021-08-26 03:30:00|2308|2302|2308.5|2302.5|2308.5|2302.5|2308|2302|7
1629949200000|2021-08-26 03:40:00|2309.3|2303.3|2309|2303|2309.3|2303.3|2308.5|2302.5|4
1629951000000|2021-08-26 04:10:00|2310|2304|2311|2305|2311|2305|2310|2304|4
1629954600000|2021-08-26 05:10:00|2310.5|2304.5|2310|2304|2310.5|2304.5|2309.8|2303.8|4
1629955200000|2021-08-26 05:20:00|2309.5|2303.5|2308.8|2302.8|2309.5|2303.5|2308.5|2302.5|7
1629955500000|2021-08-26 05:25:00|2309|2303|2309|2303|2309.5|2303.5|2309|2303|5
1629955800000|2021-08-26 05:30:00|2308|2302|2305.8|2299.8|2308|2302|2296.5|2290.5|119
1629956100000|2021-08-26 05:35:00|2305.5|2299.5|2297.8|2291.8|2305.5|2299.5|2297|2291|87
1629956400000|2021-08-26 05:40:00|2298.5|2292.5|2298.5|2292.5|2300.3|2294.3|2297.8|2291.8|62
1629956700000|2021-08-26 05:45:00|2298.8|2292.8|2292|2286|2298.8|2292.8|2291|2285|50
1629957000000|2021-08-26 05:50:00|2291.8|2285.8|2291.8|2285.8|2292|2286|2290.3|2284.3|27
1629957300000|2021-08-26 05:55:00|2291.5|2285.5|2288.5|2282.5|2291.5|2285.5|2288|2282|39
1629957600000|2021-08-26 06:00:00|2288.3|2282.3|2288.5|2282.5|2289|2283|2287.8|2281.8|69
1629957900000|2021-08-26 06:05:00|2289|2283|2287|2281|2289|2283|2286.5|2280.5|62
1629958200000|2021-08-26 06:10:00|2287.5|2281.5|2287.8|2281.8|2287.8|2281.8|2287.5|2281.5|2
1629958500000|2021-08-26 06:15:00|2287.3|2281.3|2290|2284|2290|2284|2287.3|2281.3|17
1629958800000|2021-08-26 06:20:00|2289.8|2283.8|2287.8|2281.8|2289.8|2283.8|2287.8|2281.8|2
1629959100000|2021-08-26 06:25:00|2288.8|2282.8|2285.8|2279.8|2289|2283|2284|2278|20
1629959400000|2021-08-26 06:30:00|2285.5|2279.5|2286.5|2280.5|2286.8|2280.8|2285.3|2279.3|18
1629959700000|2021-08-26 06:35:00|2286|2280|2285.5|2279.5|2287|2281|2284.8|2278.8|22
1629960000000|2021-08-26 06:40:00|2285.3|2279.3|2285.5|2279.5|2287.5|2281.5|2285.3|2279.3|22
1629960300000|2021-08-26 06:45:00|2284.5|2278.5|2287.3|2281.3|2288|2282|2283.5|2277.5|42
1629960600000|2021-08-26 06:50:00|2287.5|2281.5|2288.8|2282.8|2289.3|2283.3|2287.5|2281.5|18
1629960900000|2021-08-26 06:55:00|2289|2283|2290.8|2284.8|2290.8|2284.8|2289|2283|13
1629961200000|2021-08-26 07:00:00|2291|2285|2287.8|2281.8|2291|2285|2287.8|2281.8|19
1629961500000|2021-08-26 07:05:00|2287.5|2281.5|2275|2269|2287.5|2281.5|2275|2269|38
1629961800000|2021-08-26 07:10:00|2274.8|2268.8|2276.3|2270.3|2276.3|2270.3|2273.8|2267.8|22
1629962100000|2021-08-26 07:15:00|2276|2270|2279.3|2273.3|2279.5|2273.5|2274.5|2268.5|20
1629962400000|2021-08-26 07:20:00|2279|2273|2281.3|2275.3|2281.3|2275.3|2278.8|2272.8|9
1629962700000|2021-08-26 07:25:00|2281.5|2275.5|2282.5|2276.5|2283.5|2277.5|2281.5|2275.5|11
1629963000000|2021-08-26 07:30:00|2283.8|2277.8|2280.8|2274.8|2284|2278|2280.8|2274.8|25
1629963300000|2021-08-26 07:35:00|2281|2275|2286.8|2280.8|2286.8|2280.8|2281|2275|20
1629963600000|2021-08-26 07:40:00|2286.5|2280.5|2287.3|2281.3|2287.3|2281.3|2286.3|2280.3|11
1629963900000|2021-08-26 07:45:00|2286.8|2280.8|2285|2279|2286.8|2280.8|2285|2279|6
1629964200000|2021-08-26 07:50:00|2285.8|2279.8|2283.8|2277.8|2285.8|2279.8|2283.5|2277.5|6
1629964500000|2021-08-26 07:55:00|2284|2278|2284|2278|2285|2279|2283.8|2277.8|12
1629964800000|2021-08-26 08:00:00|2284.3|2278.3|2285|2279|2285|2279|2284.3|2278.3|4
1629965100000|2021-08-26 08:05:00|2285.3|2279.3|2285.5|2279.5|2286|2280|2285|2279|7
1629965400000|2021-08-26 08:10:00|2285.3|2279.3|2285|2279|2285.3|2279.3|2284.8|2278.8|3
1629965700000|2021-08-26 08:15:00|2285.3|2279.3|2287.3|2281.3|2287.5|2281.5|2285.3|2279.3|20
1629966000000|2021-08-26 08:20:00|2287|2281|2287.8|2281.8|2287.8|2281.8|2286|2280|13
1629966300000|2021-08-26 08:25:00|2287.5|2281.5|2286.8|2280.8|2287.5|2281.5|2286.8|2280.8|4
1629966600000|2021-08-26 08:30:00|2287|2281|2287.5|2281.5|2287.8|2281.8|2285.5|2279.5|11
1629966900000|2021-08-26 08:35:00|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|2287|2281|3
1629967200000|2021-08-26 08:40:00|2287|2281|2287.8|2281.8|2287.8|2281.8|2287|2281|6
1629967500000|2021-08-26 08:45:00|2288.3|2282.3|2294.3|2288.3|2294.3|2288.3|2288.3|2282.3|22
1629967800000|2021-08-26 08:50:00|2294|2288|2296.5|2290.5|2297.8|2291.8|2292.8|2286.8|26
1629968100000|2021-08-26 08:55:00|2296|2290|2282.6|2276.6|2297|2291|2282.6|2276.6|31
1629968400000|2021-08-26 09:00:00|2282.5|2276.5|2278.4|2272.4|2284|2278|2278.4|2272.4|28
1629968700000|2021-08-26 09:05:00|2278.3|2272.3|2277.5|2271.5|2278.3|2272.3|2277.3|2271.3|13
1629969300000|2021-08-26 09:15:00|2278.3|2272.3|2278.3|2272.3|2278.8|2272.8|2278.3|2272.3|3
1629969600000|2021-08-26 09:20:00|2278.5|2272.5|2278.5|2272.5|2278.5|2272.5|2278.5|2272.5|1
1629969900000|2021-08-26 09:25:00|2278.8|2272.8|2278.5|2272.5|2278.8|2272.8|2278.5|2272.5|2
1629970200000|2021-08-26 09:30:00|2278.3|2272.3|2278.3|2272.3|2278.5|2272.5|2278|2272|5
1629970500000|2021-08-26 09:35:00|2278.5|2272.5|2278.3|2272.3|2278.5|2272.5|2278.3|2272.3|6
1629970800000|2021-08-26 09:40:00|2278|2272|2278|2272|2278|2272|2278|2272|1
1629971100000|2021-08-26 09:45:00|2277.8|2271.8|2278.3|2272.3|2278.5|2272.5|2277.5|2271.5|5
1629971400000|2021-08-26 09:50:00|2277.8|2271.8|2278|2272|2278.3|2272.3|2277.8|2271.8|4
1629972000000|2021-08-26 10:00:00|2277.8|2271.8|2277.8|2271.8|2278|2272|2277.8|2271.8|5
1629972300000|2021-08-26 10:05:00|2278|2272|2277.5|2271.5|2278.3|2272.3|2277.5|2271.5|5
1629972900000|2021-08-26 10:15:00|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|1
1629973200000|2021-08-26 10:20:00|2277|2271|2275|2269|2277|2271|2274|2268|17
1629973500000|2021-08-26 10:25:00|2275.3|2269.3|2275|2269|2275.3|2269.3|2274.8|2268.8|4
1629973800000|2021-08-26 10:30:00|2274.8|2268.8|2274.5|2268.5|2274.8|2268.8|2274.5|2268.5|2
1629974100000|2021-08-26 10:35:00|2274.3|2268.3|2274.5|2268.5|2274.5|2268.5|2273.8|2267.8|6
1629974400000|2021-08-26 10:40:00|2274.3|2268.3|2274.3|2268.3|2274.3|2268.3|2274.3|2268.3|1
1629974700000|2021-08-26 10:45:00|2274.5|2268.5|2273.5|2267.5|2274.5|2268.5|2273.5|2267.5|5
1629975000000|2021-08-26 10:50:00|2273.3|2267.3|2271.8|2265.8|2273.3|2267.3|2271.8|2265.8|8
1629975300000|2021-08-26 10:55:00|2272|2266|2272.3|2266.3|2272.3|2266.3|2271.8|2265.8|3
1629975600000|2021-08-26 11:00:00|2272.5|2266.5|2271.5|2265.5|2272.5|2266.5|2271.5|2265.5|4
1629975900000|2021-08-26 11:05:00|2272|2266|2272|2266|2272.5|2266.5|2271.5|2265.5|12
1629976200000|2021-08-26 11:10:00|2272.3|2266.3|2272|2266|2272.5|2266.5|2272|2266|10
1629976500000|2021-08-26 11:15:00|2271.8|2265.8|2273.8|2267.8|2273.8|2267.8|2271.8|2265.8|13
1629976800000|2021-08-26 11:20:00|2274|2268|2278.3|2272.3|2278.3|2272.3|2274|2268|14
1629977100000|2021-08-26 11:25:00|2278.8|2272.8|2281.8|2275.8|2282|2276|2278.8|2272.8|30
1629977400000|2021-08-26 11:30:00|2281.5|2275.5|2282.5|2276.5|2283.5|2277.5|2281.5|2275.5|7
1629977700000|2021-08-26 11:35:00|2282.8|2276.8|2282.8|2276.8|2284|2278|2282.8|2276.8|11
1629978000000|2021-08-26 11:40:00|2283|2277|2285.5|2279.5|2285.5|2279.5|2283|2277|13
1629978300000|2021-08-26 11:45:00|2285.8|2279.8|2288.8|2282.8|2288.8|2282.8|2285.8|2279.8|54
1629978600000|2021-08-26 11:50:00|2289|2283|2287.3|2281.3|2289.5|2283.5|2285.8|2279.8|22
1629978900000|2021-08-26 11:55:00|2287|2281|2286.3|2280.3|2287|2281|2285.8|2279.8|9
1629979200000|2021-08-26 12:00:00|2286|2280|2284|2278|2286.3|2280.3|2283.8|2277.8|10
1629979500000|2021-08-26 12:05:00|2283.8|2277.8|2285|2279|2285.5|2279.5|2283.8|2277.8|21
1629979800000|2021-08-26 12:10:00|2284.8|2278.8|2285.3|2279.3|2285.3|2279.3|2284|2278|11
1629980100000|2021-08-26 12:15:00|2285.5|2279.5|2287.3|2281.3|2287.3|2281.3|2285.5|2279.5|12
1629980400000|2021-08-26 12:20:00|2287|2281|2286.5|2280.5|2287|2281|2286|2280|9
1629980700000|2021-08-26 12:25:00|2286.8|2280.8|2286|2280|2286.8|2280.8|2286|2280|6
1629981000000|2021-08-26 12:30:00|2286.3|2280.3|2287.5|2281.5|2288.3|2282.3|2286.3|2280.3|9
1629981300000|2021-08-26 12:35:00|2287.3|2281.3|2285.5|2279.5|2287.3|2281.3|2284|2278|44
1629981600000|2021-08-26 12:40:00|2286.8|2280.8|2288.3|2282.3|2288.3|2282.3|2284.5|2278.5|26
1629981900000|2021-08-26 12:45:00|2288|2282|2289.3|2283.3|2290.3|2284.3|2287.8|2281.8|27
1629982200000|2021-08-26 12:50:00|2289.5|2283.5|2289|2283|2289.8|2283.8|2289|2283|15
1629982500000|2021-08-26 12:55:00|2288.8|2282.8|2291.5|2285.5|2291.8|2285.8|2286.3|2280.3|28
1629982800000|2021-08-26 13:00:00|2291.3|2285.3|2295.8|2289.8|2295.8|2289.8|2290.8|2284.8|84
1629983100000|2021-08-26 13:05:00|2296|2290|2297.3|2291.3|2298.5|2292.5|2293.8|2287.8|77
1629983400000|2021-08-26 13:10:00|2297|2291|2299.3|2293.3|2299.8|2293.8|2295.5|2289.5|52
1629983700000|2021-08-26 13:15:00|2299.5|2293.5|2299.8|2293.8|2302.5|2296.5|2297|2291|43
1629984000000|2021-08-26 13:20:00|2299|2293|2296|2290|2299|2293|2295.8|2289.8|36
1629984300000|2021-08-26 13:25:00|2296.3|2290.3|2301.8|2295.8|2303.8|2297.8|2296.3|2290.3|52
1629984600000|2021-08-26 13:30:00|2301.5|2295.5|2297.5|2291.5|2302.3|2296.3|2295.5|2289.5|43
1629984900000|2021-08-26 13:35:00|2297.3|2291.3|2298.8|2292.8|2299.3|2293.3|2296.3|2290.3|37
1629985200000|2021-08-26 13:40:00|2299.3|2293.3|2300.3|2294.3|2300.5|2294.5|2299|2293|28
1629985500000|2021-08-26 13:45:00|2300|2294|2303|2297|2303.8|2297.8|2300|2294|30
1629985800000|2021-08-26 13:50:00|2303.3|2297.3|2306|2300|2306|2300|2301.8|2295.8|32
1629986100000|2021-08-26 13:55:00|2306.3|2300.3|2307.5|2301.5|2307.8|2301.8|2306.3|2300.3|23
1629986400000|2021-08-26 14:00:00|2308.5|2302.5|2309.8|2303.8|2310.3|2304.3|2308.5|2302.5|35
1629986700000|2021-08-26 14:05:00|2310.3|2304.3|2312.8|2306.8|2312.8|2306.8|2307|2301|47
1629987000000|2021-08-26 14:10:00|2312.5|2306.5|2310.3|2304.3|2313.5|2307.5|2309.5|2303.5|41
1629987300000|2021-08-26 14:15:00|2310.5|2304.5|2310|2304|2311|2305|2309.5|2303.5|23
1629987600000|2021-08-26 14:20:00|2310.3|2304.3|2306.8|2300.8|2310.5|2304.5|2306.5|2300.5|32
1629987900000|2021-08-26 14:25:00|2307|2301|2303.8|2297.8|2307|2301|2302|2296|41
1629988200000|2021-08-26 14:30:00|2303.3|2297.3|2301.8|2295.8|2307.5|2301.5|2300.8|2294.8|64
1629988500000|2021-08-26 14:35:00|2302|2296|2302|2296|2304.8|2298.8|2302|2296|44
1629988800000|2021-08-26 14:40:00|2302.3|2296.3|2304|2298|2305|2299|2302.3|2296.3|42
1629989100000|2021-08-26 14:45:00|2304.3|2298.3|2302.5|2296.5|2307.3|2301.3|2302|2296|40
1629989400000|2021-08-26 14:50:00|2302.3|2296.3|2305.3|2299.3|2306|2300|2301.5|2295.5|53
1629989700000|2021-08-26 14:55:00|2305.5|2299.5|2304.8|2298.8|2307.8|2301.8|2304|2298|46
1629990000000|2021-08-26 15:00:00|2305.3|2299.3|2297.3|2291.3|2306.5|2300.5|2296.5|2290.5|49
1629990300000|2021-08-26 15:05:00|2297.5|2291.5|2299.5|2293.5|2300.5|2294.5|2297.5|2291.5|21
1629990600000|2021-08-26 15:10:00|2299.3|2293.3|2299|2293|2299.3|2293.3|2294.5|2288.5|67
1629990900000|2021-08-26 15:15:00|2298.3|2292.3|2296|2290|2298.8|2292.8|2293.3|2287.3|137
1629991200000|2021-08-26 15:20:00|2296.3|2290.3|2302.5|2296.5|2304.3|2298.3|2296.3|2290.3|32
1629991500000|2021-08-26 15:25:00|2302.3|2296.3|2302|2296|2302.3|2296.3|2301.8|2295.8|4
1629991800000|2021-08-26 15:30:00|2301.8|2295.8|2300|2294|2302.3|2296.3|2299.5|2293.5|23
1629992100000|2021-08-26 15:35:00|2300.3|2294.3|2300|2294|2300.3|2294.3|2300|2294|2
1629992400000|2021-08-26 15:40:00|2300.8|2294.8|2296.8|2290.8|2300.8|2294.8|2296.3|2290.3|18
1629992700000|2021-08-26 15:45:00|2297|2291|2300|2294|2301.5|2295.5|2297|2291|24
1629993000000|2021-08-26 15:50:00|2299.8|2293.8|2297.3|2291.3|2299.8|2293.8|2296.5|2290.5|15
1629993300000|2021-08-26 15:55:00|2299|2293|2299.3|2293.3|2299.3|2293.3|2298.8|2292.8|4
1629993600000|2021-08-26 16:00:00|2299.5|2293.5|2298|2292|2300.8|2294.8|2297.8|2291.8|15
1629993900000|2021-08-26 16:05:00|2298.3|2292.3|2297.3|2291.3|2298.5|2292.5|2296.5|2290.5|10
1629994200000|2021-08-26 16:10:00|2297|2291|2294|2288|2297|2291|2294|2288|11
1629994500000|2021-08-26 16:15:00|2294.3|2288.3|2293.8|2287.8|2295.3|2289.3|2293.8|2287.8|6
1629994800000|2021-08-26 16:20:00|2293.5|2287.5|2294.5|2288.5|2294.5|2288.5|2293.5|2287.5|10
1629995100000|2021-08-26 16:25:00|2294.8|2288.8|2293.8|2287.8|2295.3|2289.3|2293.8|2287.8|4
1629995400000|2021-08-26 16:30:00|2294.5|2288.5|2295.3|2289.3|2295.3|2289.3|2294.5|2288.5|3
1629995700000|2021-08-26 16:35:00|2295.5|2289.5|2293|2287|2296.3|2290.3|2292.8|2286.8|12
1629996000000|2021-08-26 16:40:00|2293.3|2287.3|2292.5|2286.5|2294.3|2288.3|2291.5|2285.5|17
1629996300000|2021-08-26 16:45:00|2292.3|2286.3|2291.8|2285.8|2293.8|2287.8|2291.8|2285.8|18
1629996600000|2021-08-26 16:50:00|2292.3|2286.3|2291.8|2285.8|2292.3|2286.3|2291|2285|8
1629996900000|2021-08-26 16:55:00|2291.6|2285.6|2291.9|2285.9|2293.6|2287.6|2291.6|2285.6|24
1630022400000|2021-08-27 00:00:00|2291.5|2285.5|2288.5|2282.5|2291.5|2285.5|2288.5|2282.5|7
1630022700000|2021-08-27 00:05:00|2288.8|2282.8|2289.8|2283.8|2289.8|2283.8|2288.8|2282.8|4
1630023000000|2021-08-27 00:10:00|2290|2284|2290|2284|2290|2284|2290|2284|1
1630023600000|2021-08-27 00:20:00|2289.8|2283.8|2292.3|2286.3|2292.5|2286.5|2289.8|2283.8|5
1630024500000|2021-08-27 00:35:00|2292.8|2286.8|2293.8|2287.8|2293.8|2287.8|2292.8|2286.8|5
1630024800000|2021-08-27 00:40:00|2293.5|2287.5|2293.8|2287.8|2293.8|2287.8|2293.5|2287.5|2
1630026000000|2021-08-27 01:00:00|2294.3|2288.3|2298.5|2292.5|2299.3|2293.3|2294.3|2288.3|13
1630026300000|2021-08-27 01:05:00|2298|2292|2299.3|2293.3|2299.3|2293.3|2296|2290|16
1630026600000|2021-08-27 01:10:00|2299.8|2293.8|2298.8|2292.8|2299.8|2293.8|2298.5|2292.5|10
1630026900000|2021-08-27 01:15:00|2299|2293|2299|2293|2299|2293|2299|2293|1
1630027200000|2021-08-27 01:20:00|2298.8|2292.8|2298.5|2292.5|2300|2294|2298.5|2292.5|10
1630027500000|2021-08-27 01:25:00|2298|2292|2298|2292|2298|2292|2297.8|2291.8|3
1630027800000|2021-08-27 01:30:00|2298.8|2292.8|2298|2292|2298.8|2292.8|2298|2292|2
1630028100000|2021-08-27 01:35:00|2297.8|2291.8|2293.8|2287.8|2297.8|2291.8|2293.8|2287.8|14
1630028400000|2021-08-27 01:40:00|2294|2288|2294.5|2288.5|2294.5|2288.5|2293.3|2287.3|14
1630029000000|2021-08-27 01:50:00|2295.3|2289.3|2292.3|2286.3|2295.3|2289.3|2292.3|2286.3|12
1630029300000|2021-08-27 01:55:00|2292.5|2286.5|2293|2287|2294.5|2288.5|2292.5|2286.5|20
1630029600000|2021-08-27 02:00:00|2293.3|2287.3|2296.3|2290.3|2296.3|2290.3|2293.3|2287.3|14
1630029900000|2021-08-27 02:05:00|2296|2290|2296|2290|2296|2290|2296|2290|1
1630030200000|2021-08-27 02:10:00|2295.8|2289.8|2294.5|2288.5|2295.8|2289.8|2294.5|2288.5|8
1630031400000|2021-08-27 02:30:00|2294|2288|2293.8|2287.8|2294|2288|2291.8|2285.8|52
1630031700000|2021-08-27 02:35:00|2293.5|2287.5|2295.5|2289.5|2295.5|2289.5|2293.5|2287.5|46
1630032000000|2021-08-27 02:40:00|2295.3|2289.3|2294.5|2288.5|2295.3|2289.3|2294|2288|14
1630032300000|2021-08-27 02:45:00|2294|2288|2292.3|2286.3|2294|2288|2292|2286|15
1630032600000|2021-08-27 02:50:00|2292|2286|2292.3|2286.3|2292.8|2286.8|2292|2286|14
1630032900000|2021-08-27 02:55:00|2291.8|2285.8|2290|2284|2292.3|2286.3|2290|2284|14
1630033200000|2021-08-27 03:00:00|2290.3|2284.3|2290.5|2284.5|2290.8|2284.8|2289.8|2283.8|20
1630033500000|2021-08-27 03:05:00|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|1
1630034100000|2021-08-27 03:15:00|2291|2285|2291.3|2285.3|2291.3|2285.3|2291|2285|2
1630034400000|2021-08-27 03:20:00|2291|2285|2291.3|2285.3|2291.3|2285.3|2291|2285|4
1630034700000|2021-08-27 03:25:00|2291|2285|2291.3|2285.3|2291.3|2285.3|2290.5|2284.5|10
1630036800000|2021-08-27 04:00:00|2291|2285|2291|2285|2291|2285|2291|2285|1
1630037400000|2021-08-27 04:10:00|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|1
1630037700000|2021-08-27 04:15:00|2291.3|2285.3|2291|2285|2291.3|2285.3|2291|2285|2
1630038300000|2021-08-27 04:25:00|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|1
1630038600000|2021-08-27 04:30:00|2291|2285|2291|2285|2291|2285|2291|2285|1
1630039200000|2021-08-27 04:40:00|2290.8|2284.8|2290.5|2284.5|2290.8|2284.8|2290.5|2284.5|2
1630039800000|2021-08-27 04:50:00|2290.3|2284.3|2288|2282|2290.3|2284.3|2288|2282|6
1630040100000|2021-08-27 04:55:00|2288.8|2282.8|2289.5|2283.5|2289.5|2283.5|2288.8|2282.8|5
1630041000000|2021-08-27 05:10:00|2289.3|2283.3|2288.5|2282.5|2289.5|2283.5|2288.5|2282.5|6
1630041600000|2021-08-27 05:20:00|2289|2283|2287.5|2281.5|2289|2283|2287.5|2281.5|8
1630041900000|2021-08-27 05:25:00|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|2287|2281|7
1630042200000|2021-08-27 05:30:00|2287|2281|2289|2283|2289.5|2283.5|2287|2281|10
1630042500000|2021-08-27 05:35:00|2288.5|2282.5|2287.5|2281.5|2288.5|2282.5|2287.5|2281.5|4
1630042800000|2021-08-27 05:40:00|2287.3|2281.3|2287.5|2281.5|2287.8|2281.8|2286.8|2280.8|26
1630043100000|2021-08-27 05:45:00|2287.3|2281.3|2288.3|2282.3|2288.8|2282.8|2286.8|2280.8|17
1630043400000|2021-08-27 05:50:00|2288|2282|2288.5|2282.5|2288.8|2282.8|2287.5|2281.5|22
1630043700000|2021-08-27 05:55:00|2288.3|2282.3|2289|2283|2289.3|2283.3|2288.3|2282.3|17
1630044000000|2021-08-27 06:00:00|2288.5|2282.5|2288.8|2282.8|2290.3|2284.3|2288.3|2282.3|50
1630044300000|2021-08-27 06:05:00|2289|2283|2291.3|2285.3|2291.8|2285.8|2289|2283|30
1630044600000|2021-08-27 06:10:00|2291.8|2285.8|2294.5|2288.5|2295.3|2289.3|2291.8|2285.8|80
1630044900000|2021-08-27 06:15:00|2295|2289|2290.5|2284.5|2295|2289|2290.5|2284.5|55
1630045200000|2021-08-27 06:20:00|2290.3|2284.3|2291.3|2285.3|2291.3|2285.3|2288|2282|38
1630045500000|2021-08-27 06:25:00|2291.5|2285.5|2287.8|2281.8|2291.8|2285.8|2287.8|2281.8|21
1630045800000|2021-08-27 06:30:00|2287.3|2281.3|2289.3|2283.3|2289.3|2283.3|2286|2280|14
1630046100000|2021-08-27 06:35:00|2289.5|2283.5|2290|2284|2290.3|2284.3|2289.3|2283.3|6
1630046400000|2021-08-27 06:40:00|2290.3|2284.3|2295.8|2289.8|2295.8|2289.8|2290.3|2284.3|21
1630046700000|2021-08-27 06:45:00|2294.8|2288.8|2297.5|2291.5|2298.3|2292.3|2294.8|2288.8|20
1630047000000|2021-08-27 06:50:00|2298.8|2292.8|2295.8|2289.8|2298.8|2292.8|2294.8|2288.8|27
1630047300000|2021-08-27 06:55:00|2295.5|2289.5|2293|2287|2296.8|2290.8|2292.8|2286.8|20
1630047600000|2021-08-27 07:00:00|2292.5|2286.5|2294.3|2288.3|2294.8|2288.8|2289.5|2283.5|22
1630047900000|2021-08-27 07:05:00|2294.5|2288.5|2297|2291|2297|2291|2294.5|2288.5|12
1630048200000|2021-08-27 07:10:00|2296.8|2290.8|2298.5|2292.5|2298.5|2292.5|2295.5|2289.5|24
1630048500000|2021-08-27 07:15:00|2298.8|2292.8|2307|2301|2307.3|2301.3|2298.8|2292.8|28
1630048800000|2021-08-27 07:20:00|2306.8|2300.8|2310|2304|2310.8|2304.8|2306|2300|29
1630049100000|2021-08-27 07:25:00|2310.3|2304.3|2305.8|2299.8|2312|2306|2305.8|2299.8|46
1630049400000|2021-08-27 07:30:00|2306|2300|2302.5|2296.5|2306|2300|2300.8|2294.8|21
1630049700000|2021-08-27 07:35:00|2302|2296|2299.8|2293.8|2303.3|2297.3|2298.5|2292.5|35
1630050000000|2021-08-27 07:40:00|2300.5|2294.5|2300.8|2294.8|2301.5|2295.5|2300|2294|17
1630050300000|2021-08-27 07:45:00|2301.3|2295.3|2300.5|2294.5|2301.5|2295.5|2300.3|2294.3|11
1630050600000|2021-08-27 07:50:00|2300.8|2294.8|2300.8|2294.8|2301|2295|2300.5|2294.5|7
1630050900000|2021-08-27 07:55:00|2301|2295|2306.8|2300.8|2306.8|2300.8|2301|2295|29
1630051200000|2021-08-27 08:00:00|2307|2301|2306.8|2300.8|2307.3|2301.3|2304.8|2298.8|12
1630051500000|2021-08-27 08:05:00|2307|2301|2304.5|2298.5|2307|2301|2302.3|2296.3|25
1630051800000|2021-08-27 08:10:00|2304.3|2298.3|2301|2295|2304.3|2298.3|2299.5|2293.5|26
1630052100000|2021-08-27 08:15:00|2301.3|2295.3|2303.3|2297.3|2304.5|2298.5|2301.3|2295.3|14
1630052400000|2021-08-27 08:20:00|2303.5|2297.5|2302.8|2296.8|2304|2298|2302.8|2296.8|14
1630052700000|2021-08-27 08:25:00|2302.5|2296.5|2302.8|2296.8|2303|2297|2301.8|2295.8|8
1630053000000|2021-08-27 08:30:00|2302.5|2296.5|2303.8|2297.8|2304|2298|2301.8|2295.8|12
1630053300000|2021-08-27 08:35:00|2303.5|2297.5|2302.3|2296.3|2303.5|2297.5|2301.8|2295.8|12
1630053600000|2021-08-27 08:40:00|2302.5|2296.5|2304.5|2298.5|2304.5|2298.5|2302.5|2296.5|6
1630053900000|2021-08-27 08:45:00|2305|2299|2307.3|2301.3|2307.3|2301.3|2305|2299|8
1630054200000|2021-08-27 08:50:00|2307|2301|2306.8|2300.8|2307.5|2301.5|2306.5|2300.5|8
1630054500000|2021-08-27 08:55:00|2307|2301|2311.8|2305.8|2311.8|2305.8|2306.8|2300.8|18
1630054800000|2021-08-27 09:00:00|2311.5|2305.5|2311.3|2305.3|2311.5|2305.5|2309.5|2303.5|13
1630055100000|2021-08-27 09:05:00|2311.5|2305.5|2311.8|2305.8|2312|2306|2311.5|2305.5|5
1630055400000|2021-08-27 09:10:00|2311.5|2305.5|2310|2304|2311.5|2305.5|2309.3|2303.3|14
1630055700000|2021-08-27 09:15:00|2310.3|2304.3|2310|2304|2311.5|2305.5|2310|2304|8
1630056000000|2021-08-27 09:20:00|2310.5|2304.5|2308.8|2302.8|2310.5|2304.5|2308.8|2302.8|8
1630056300000|2021-08-27 09:25:00|2308.5|2302.5|2308.8|2302.8|2309|2303|2308.3|2302.3|6
1630056600000|2021-08-27 09:30:00|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|1
1630056900000|2021-08-27 09:35:00|2308.8|2302.8|2308.3|2302.3|2308.8|2302.8|2307.5|2301.5|6
1630057200000|2021-08-27 09:40:00|2308.5|2302.5|2308.5|2302.5|2308.8|2302.8|2308.5|2302.5|3
1630057500000|2021-08-27 09:45:00|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|1
1630057800000|2021-08-27 09:50:00|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|1
1630058100000|2021-08-27 09:55:00|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|2306.5|2300.5|9
1630058400000|2021-08-27 10:00:00|2307.5|2301.5|2307|2301|2307.8|2301.8|2306.8|2300.8|5
1630058700000|2021-08-27 10:05:00|2307.3|2301.3|2306.8|2300.8|2307.3|2301.3|2306.5|2300.5|5
1630059000000|2021-08-27 10:10:00|2307.3|2301.3|2307.3|2301.3|2307.8|2301.8|2307.3|2301.3|4
1630059300000|2021-08-27 10:15:00|2307|2301|2307.8|2301.8|2307.8|2301.8|2307|2301|4
1630059600000|2021-08-27 10:20:00|2307.5|2301.5|2308.3|2302.3|2308.8|2302.8|2307.5|2301.5|7
1630059900000|2021-08-27 10:25:00|2308.5|2302.5|2309.8|2303.8|2309.8|2303.8|2308.5|2302.5|4
1630060200000|2021-08-27 10:30:00|2310|2304|2309.8|2303.8|2310|2304|2309.8|2303.8|4
1630060500000|2021-08-27 10:35:00|2310|2304|2310|2304|2310|2304|2310|2304|1
1630060800000|2021-08-27 10:40:00|2310.3|2304.3|2310.5|2304.5|2310.5|2304.5|2310|2304|3
1630061100000|2021-08-27 10:45:00|2310.3|2304.3|2310.5|2304.5|2310.5|2304.5|2309.8|2303.8|6
1630061400000|2021-08-27 10:50:00|2311|2305|2313.5|2307.5|2313.5|2307.5|2311|2305|17
1630061700000|2021-08-27 10:55:00|2313.8|2307.8|2312.5|2306.5|2313.8|2307.8|2312.3|2306.3|5
1630062000000|2021-08-27 11:00:00|2312.8|2306.8|2312.3|2306.3|2312.8|2306.8|2312|2306|8
1630062300000|2021-08-27 11:05:00|2312|2306|2312|2306|2312.5|2306.5|2311|2305|14
1630062600000|2021-08-27 11:10:00|2311.8|2305.8|2312.8|2306.8|2313|2307|2311.3|2305.3|12
1630062900000|2021-08-27 11:15:00|2313|2307|2311.8|2305.8|2313.3|2307.3|2311.8|2305.8|10
1630063200000|2021-08-27 11:20:00|2312|2306|2312.3|2306.3|2312.3|2306.3|2312|2306|2
1630063500000|2021-08-27 11:25:00|2311.8|2305.8|2309|2303|2311.8|2305.8|2308.5|2302.5|13
1630063800000|2021-08-27 11:30:00|2309.3|2303.3|2311.3|2305.3|2311.3|2305.3|2309.3|2303.3|4
1630064100000|2021-08-27 11:35:00|2311.5|2305.5|2309.8|2303.8|2312.3|2306.3|2309.8|2303.8|20
1630064400000|2021-08-27 11:40:00|2308.5|2302.5|2308.8|2302.8|2309|2303|2308.5|2302.5|5
1630064700000|2021-08-27 11:45:00|2308.3|2302.3|2311.3|2305.3|2313|2307|2308.3|2302.3|99
1630065000000|2021-08-27 11:50:00|2310.8|2304.8|2311|2305|2311|2305|2310.3|2304.3|9
1630065300000|2021-08-27 11:55:00|2310.8|2304.8|2310.3|2304.3|2310.8|2304.8|2310|2304|7
1630065600000|2021-08-27 12:00:00|2310|2304|2307.3|2301.3|2310|2304|2307|2301|29
1630065900000|2021-08-27 12:05:00|2306.8|2300.8|2307.3|2301.3|2307.3|2301.3|2306.8|2300.8|7
1630066200000|2021-08-27 12:10:00|2307.5|2301.5|2307|2301|2308.3|2302.3|2307|2301|8
1630066500000|2021-08-27 12:15:00|2307.3|2301.3|2309.5|2303.5|2309.5|2303.5|2307.3|2301.3|8
1630066800000|2021-08-27 12:20:00|2309|2303|2307.3|2301.3|2309|2303|2307.3|2301.3|8
1630067100000|2021-08-27 12:25:00|2308|2302|2308.3|2302.3|2308.5|2302.5|2308|2302|3
1630067400000|2021-08-27 12:30:00|2308.5|2302.5|2307|2301|2309.3|2303.3|2307|2301|13
1630067700000|2021-08-27 12:35:00|2307.5|2301.5|2307|2301|2307.5|2301.5|2306.8|2300.8|6
1630068000000|2021-08-27 12:40:00|2306.8|2300.8|2307|2301|2307|2301|2306.8|2300.8|2
1630068600000|2021-08-27 12:50:00|2307.3|2301.3|2305.5|2299.5|2307.3|2301.3|2305.5|2299.5|12
1630068900000|2021-08-27 12:55:00|2305.8|2299.8|2303|2297|2305.8|2299.8|2301|2295|33
1630069200000|2021-08-27 13:00:00|2302.3|2296.3|2294.8|2288.8|2303|2297|2294.8|2288.8|134
1630069500000|2021-08-27 13:05:00|2294.5|2288.5|2293|2287|2296|2290|2292.8|2286.8|38
1630069800000|2021-08-27 13:10:00|2293.3|2287.3|2292.5|2286.5|2293.5|2287.5|2291.3|2285.3|21
1630070100000|2021-08-27 13:15:00|2292.8|2286.8|2292.5|2286.5|2294.5|2288.5|2292|2286|43
1630070400000|2021-08-27 13:20:00|2292.3|2286.3|2292.8|2286.8|2292.8|2286.8|2291|2285|23
1630070700000|2021-08-27 13:25:00|2292.5|2286.5|2293.3|2287.3|2294|2288|2292.3|2286.3|18
1630071000000|2021-08-27 13:30:00|2293.5|2287.5|2289|2283|2293.5|2287.5|2289|2283|15
1630071300000|2021-08-27 13:35:00|2289.3|2283.3|2294.3|2288.3|2294.5|2288.5|2289.3|2283.3|18
1630071600000|2021-08-27 13:40:00|2294|2288|2293.8|2287.8|2294.3|2288.3|2292.3|2286.3|22
1630071900000|2021-08-27 13:45:00|2294|2288|2295.5|2289.5|2299.5|2293.5|2294|2288|33
1630072200000|2021-08-27 13:50:00|2295.8|2289.8|2298.3|2292.3|2304|2298|2295.8|2289.8|55
1630072500000|2021-08-27 13:55:00|2298|2292|2294|2288|2298|2292|2294|2288|22
1630072800000|2021-08-27 14:00:00|2294.8|2288.8|2306|2300|2307|2301|2292.8|2286.8|57
1630073100000|2021-08-27 14:05:00|2306.3|2300.3|2304.3|2298.3|2307.3|2301.3|2303.3|2297.3|97
1630073400000|2021-08-27 14:10:00|2304.5|2298.5|2302.3|2296.3|2307|2301|2301.8|2295.8|76
1630073700000|2021-08-27 14:15:00|2302.5|2296.5|2303.5|2297.5|2303.5|2297.5|2300.5|2294.5|25
1630074000000|2021-08-27 14:20:00|2303.8|2297.8|2305|2299|2306.3|2300.3|2303|2297|39
1630074300000|2021-08-27 14:25:00|2304.8|2298.8|2306.8|2300.8|2306.8|2300.8|2304|2298|59
1630074600000|2021-08-27 14:30:00|2306.5|2300.5|2306.5|2300.5|2307.3|2301.3|2304.3|2298.3|34
1630074900000|2021-08-27 14:35:00|2304.5|2298.5|2303.8|2297.8|2305|2299|2302|2296|45
1630075200000|2021-08-27 14:40:00|2304|2298|2304|2298|2304|2298|2302|2296|31
1630075500000|2021-08-27 14:45:00|2304.3|2298.3|2299.8|2293.8|2304.5|2298.5|2298.3|2292.3|40
1630075800000|2021-08-27 14:50:00|2299.5|2293.5|2296.5|2290.5|2299.5|2293.5|2292.5|2286.5|44
1630076100000|2021-08-27 14:55:00|2296.8|2290.8|2302.3|2296.3|2303|2297|2296.8|2290.8|34
1630076400000|2021-08-27 15:00:00|2302|2296|2295.8|2289.8|2304.5|2298.5|2295.8|2289.8|43
1630076700000|2021-08-27 15:05:00|2295.5|2289.5|2293.3|2287.3|2295.5|2289.5|2292.8|2286.8|43
1630077000000|2021-08-27 15:10:00|2293|2287|2295.8|2289.8|2297.5|2291.5|2292.5|2286.5|33
1630077300000|2021-08-27 15:15:00|2296|2290|2299.5|2293.5|2299.8|2293.8|2296|2290|130
1630077600000|2021-08-27 15:20:00|2299.3|2293.3|2296.5|2290.5|2299.3|2293.3|2296|2290|22
1630077900000|2021-08-27 15:25:00|2296.8|2290.8|2294.3|2288.3|2296.8|2290.8|2293.8|2287.8|13
1630078200000|2021-08-27 15:30:00|2294.8|2288.8|2295|2289|2297.5|2291.5|2294.5|2288.5|22
1630078500000|2021-08-27 15:35:00|2295.3|2289.3|2291.5|2285.5|2295.5|2289.5|2291|2285|35
1630078800000|2021-08-27 15:40:00|2292|2286|2292.5|2286.5|2293.3|2287.3|2291.3|2285.3|43
1630079100000|2021-08-27 15:45:00|2293.5|2287.5|2293.8|2287.8|2295.5|2289.5|2292.3|2286.3|36
1630079400000|2021-08-27 15:50:00|2293.3|2287.3|2293|2287|2293.5|2287.5|2292|2286|14
1630079700000|2021-08-27 15:55:00|2292.8|2286.8|2294|2288|2294|2288|2292.8|2286.8|9
1630080000000|2021-08-27 16:00:00|2294.3|2288.3|2293|2287|2294.3|2288.3|2292.8|2286.8|30
1630080300000|2021-08-27 16:05:00|2293.3|2287.3|2292.5|2286.5|2293.3|2287.3|2292.3|2286.3|7
1630080600000|2021-08-27 16:10:00|2292.3|2286.3|2293.5|2287.5|2293.5|2287.5|2292.3|2286.3|30
1630080900000|2021-08-27 16:15:00|2293|2287|2292.5|2286.5|2293.5|2287.5|2292.5|2286.5|13
1630081200000|2021-08-27 16:20:00|2292|2286|2291.3|2285.3|2293.5|2287.5|2291.3|2285.3|8
1630081500000|2021-08-27 16:25:00|2292.3|2286.3|2293.5|2287.5|2293.5|2287.5|2291.5|2285.5|7
1630081800000|2021-08-27 16:30:00|2293.8|2287.8|2294|2288|2294|2288|2293.8|2287.8|2
1630082400000|2021-08-27 16:40:00|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|1
1630082700000|2021-08-27 16:45:00|2294|2288|2293.5|2287.5|2294|2288|2293.5|2287.5|3
1630083300000|2021-08-27 16:55:00|2293.4|2287.4|2293.4|2287.4|2293.6|2287.6|2292.4|2286.4|14
1630368000000|2021-08-31 00:00:00|2297.9|2291.9|2295.5|2289.5|2298|2292|2295.5|2289.5|8
1630368300000|2021-08-31 00:05:00|2294.6|2288.6|2296.5|2290.5|2296.5|2290.5|2292.5|2286.5|21
1630368600000|2021-08-31 00:10:00|2296.3|2290.3|2293.3|2287.3|2296.3|2290.3|2292|2286|19
1630368900000|2021-08-31 00:15:00|2293.5|2287.5|2294.8|2288.8|2294.8|2288.8|2293.5|2287.5|4
1630369200000|2021-08-31 00:20:00|2295|2289|2298.5|2292.5|2298.5|2292.5|2295|2289|4
1630369500000|2021-08-31 00:25:00|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|1
1630369800000|2021-08-31 00:30:00|2297.8|2291.8|2297.5|2291.5|2297.8|2291.8|2297.5|2291.5|2
1630371000000|2021-08-31 00:50:00|2297.3|2291.3|2293.5|2287.5|2297.3|2291.3|2293|2287|13
1630371600000|2021-08-31 01:00:00|2293.3|2287.3|2281.3|2275.3|2293.3|2287.3|2279.8|2273.8|82
1630371900000|2021-08-31 01:05:00|2281.5|2275.5|2275.3|2269.3|2281.5|2275.5|2274.5|2268.5|27
1630372200000|2021-08-31 01:10:00|2275.5|2269.5|2280|2274|2280.3|2274.3|2275.5|2269.5|14
1630372500000|2021-08-31 01:15:00|2279.8|2273.8|2284.3|2278.3|2284.5|2278.5|2277.3|2271.3|38
1630372800000|2021-08-31 01:20:00|2283.8|2277.8|2274.8|2268.8|2283.8|2277.8|2273.8|2267.8|37
1630373100000|2021-08-31 01:25:00|2274.3|2268.3|2270|2264|2274.3|2268.3|2269|2263|9
1630373400000|2021-08-31 01:30:00|2269.5|2263.5|2270.5|2264.5|2271|2265|2263.5|2257.5|33
1630373700000|2021-08-31 01:35:00|2270|2264|2268.3|2262.3|2270.3|2264.3|2267.3|2261.3|54
1630374000000|2021-08-31 01:40:00|2268.8|2262.8|2270.3|2264.3|2270.3|2264.3|2267.5|2261.5|21
1630374300000|2021-08-31 01:45:00|2270.5|2264.5|2271|2265|2271.5|2265.5|2270.3|2264.3|18
1630374600000|2021-08-31 01:50:00|2270.8|2264.8|2271.5|2265.5|2271.5|2265.5|2270.8|2264.8|10
1630374900000|2021-08-31 01:55:00|2270.8|2264.8|2268.8|2262.8|2270.8|2264.8|2267.3|2261.3|25
1630375200000|2021-08-31 02:00:00|2269.3|2263.3|2269.8|2263.8|2269.8|2263.8|2268.8|2262.8|17
1630375500000|2021-08-31 02:05:00|2269.5|2263.5|2266.8|2260.8|2269.5|2263.5|2266.8|2260.8|9
1630375800000|2021-08-31 02:10:00|2267|2261|2266|2260|2267.5|2261.5|2266|2260|8
1630376700000|2021-08-31 02:25:00|2266.3|2260.3|2267|2261|2267|2261|2266.3|2260.3|3
1630377000000|2021-08-31 02:30:00|2267.3|2261.3|2267.8|2261.8|2267.8|2261.8|2264.5|2258.5|28
1630377300000|2021-08-31 02:35:00|2268.5|2262.5|2270.8|2264.8|2270.8|2264.8|2268.5|2262.5|4
1630377600000|2021-08-31 02:40:00|2271|2265|2271|2265|2271|2265|2270.5|2264.5|5
1630377900000|2021-08-31 02:45:00|2270.8|2264.8|2274.8|2268.8|2277.3|2271.3|2270|2264|26
1630378200000|2021-08-31 02:50:00|2274.5|2268.5|2271.5|2265.5|2276|2270|2271.5|2265.5|17
1630378500000|2021-08-31 02:55:00|2271|2265|2270.3|2264.3|2271|2265|2269|2263|9
1630378800000|2021-08-31 03:00:00|2270.5|2264.5|2268.8|2262.8|2271.3|2265.3|2268|2262|47
1630379100000|2021-08-31 03:05:00|2270.3|2264.3|2270|2264|2271|2265|2270|2264|10
1630379400000|2021-08-31 03:10:00|2270.3|2264.3|2268.3|2262.3|2270.3|2264.3|2268.3|2262.3|10
1630379700000|2021-08-31 03:15:00|2268.5|2262.5|2268.3|2262.3|2268.5|2262.5|2267.5|2261.5|12
1630380000000|2021-08-31 03:20:00|2268.5|2262.5|2269.5|2263.5|2270|2264|2268.5|2262.5|13
1630380300000|2021-08-31 03:25:00|2269.3|2263.3|2269.5|2263.5|2270.3|2264.3|2268.8|2262.8|17
1630380600000|2021-08-31 03:30:00|2269.8|2263.8|2271.5|2265.5|2272.3|2266.3|2269.8|2263.8|15
1630380900000|2021-08-31 03:35:00|2271.8|2265.8|2272.3|2266.3|2272.5|2266.5|2271.5|2265.5|14
1630381200000|2021-08-31 03:40:00|2272|2266|2273.5|2267.5|2273.5|2267.5|2271.8|2265.8|13
1630381500000|2021-08-31 03:45:00|2273.8|2267.8|2273|2267|2274.5|2268.5|2272.8|2266.8|19
1630381800000|2021-08-31 03:50:00|2272.8|2266.8|2274.3|2268.3|2274.3|2268.3|2272.5|2266.5|10
1630382100000|2021-08-31 03:55:00|2274|2268|2274.8|2268.8|2274.8|2268.8|2274|2268|4
1630382400000|2021-08-31 04:00:00|2274.5|2268.5|2275.8|2269.8|2276.8|2270.8|2274.5|2268.5|17
1630382700000|2021-08-31 04:05:00|2274.9|2268.9|2272|2266|2277.3|2271.3|2272|2266|35
1630383000000|2021-08-31 04:10:00|2272.3|2266.3|2276|2270|2276|2270|2272.3|2266.3|9
1630383300000|2021-08-31 04:15:00|2275.8|2269.8|2276|2270|2276|2270|2275.8|2269.8|2
1630385700000|2021-08-31 04:55:00|2276.5|2270.5|2280.3|2274.3|2280.8|2274.8|2276.5|2270.5|11
1630386000000|2021-08-31 05:00:00|2279.8|2273.8|2279.8|2273.8|2279.8|2273.8|2279.8|2273.8|1
1630386600000|2021-08-31 05:10:00|2279.5|2273.5|2278.8|2272.8|2279.5|2273.5|2278.3|2272.3|4
1630386900000|2021-08-31 05:15:00|2278.5|2272.5|2278.5|2272.5|2278.5|2272.5|2278.5|2272.5|1
1630387200000|2021-08-31 05:20:00|2279|2273|2279.3|2273.3|2279.3|2273.3|2279|2273|2
1630387500000|2021-08-31 05:25:00|2278.8|2272.8|2278.8|2272.8|2279|2273|2278.8|2272.8|3
1630387800000|2021-08-31 05:30:00|2278.5|2272.5|2274.8|2268.8|2279.3|2273.3|2273.5|2267.5|33
1630388100000|2021-08-31 05:35:00|2275|2269|2274.8|2268.8|2275|2269|2274.5|2268.5|6
1630388400000|2021-08-31 05:40:00|2275.3|2269.3|2277.3|2271.3|2279.5|2273.5|2275.3|2269.3|17
1630388700000|2021-08-31 05:45:00|2276.8|2270.8|2276.5|2270.5|2276.8|2270.8|2275.5|2269.5|12
1630389000000|2021-08-31 05:50:00|2276.3|2270.3|2276|2270|2276.3|2270.3|2275.5|2269.5|7
1630389300000|2021-08-31 05:55:00|2275.5|2269.5|2274.8|2268.8|2275.5|2269.5|2274.5|2268.5|6
1630389600000|2021-08-31 06:00:00|2275|2269|2276.5|2270.5|2276.5|2270.5|2275|2269|12
1630389900000|2021-08-31 06:05:00|2276.3|2270.3|2279|2273|2279.3|2273.3|2276.3|2270.3|12
1630390200000|2021-08-31 06:10:00|2278.8|2272.8|2277.5|2271.5|2278.8|2272.8|2277|2271|15
1630390500000|2021-08-31 06:15:00|2277.8|2271.8|2276.8|2270.8|2277.8|2271.8|2276.5|2270.5|5
1630390800000|2021-08-31 06:20:00|2276.3|2270.3|2277|2271|2277.3|2271.3|2275.3|2269.3|13
1630391100000|2021-08-31 06:25:00|2275.8|2269.8|2282.8|2276.8|2282.8|2276.8|2275.8|2269.8|30
1630391400000|2021-08-31 06:30:00|2283.5|2277.5|2282|2276|2284.3|2278.3|2282|2276|20
1630391700000|2021-08-31 06:35:00|2281.8|2275.8|2279.8|2273.8|2281.8|2275.8|2279.8|2273.8|16
1630392000000|2021-08-31 06:40:00|2279.5|2273.5|2277.5|2271.5|2279.5|2273.5|2277.3|2271.3|15
1630392300000|2021-08-31 06:45:00|2277.3|2271.3|2278.3|2272.3|2278.5|2272.5|2277.3|2271.3|9
1630392600000|2021-08-31 06:50:00|2278|2272|2278.5|2272.5|2278.5|2272.5|2277.5|2271.5|8
1630392900000|2021-08-31 06:55:00|2279|2273|2282.5|2276.5|2282.5|2276.5|2279|2273|36
1630393200000|2021-08-31 07:00:00|2282.3|2276.3|2267.8|2261.8|2282.3|2276.3|2267.1|2261.1|33
1630393500000|2021-08-31 07:05:00|2267.5|2261.5|2268|2262|2268|2262|2267.5|2261.5|4
1630393800000|2021-08-31 07:10:00|2268.3|2262.3|2271|2265|2271.3|2265.3|2268.3|2262.3|21
1630394100000|2021-08-31 07:15:00|2270.8|2264.8|2267.5|2261.5|2271.3|2265.3|2267.5|2261.5|15
1630394400000|2021-08-31 07:20:00|2267.3|2261.3|2269|2263|2269|2263|2264|2258|36
1630394700000|2021-08-31 07:25:00|2268.8|2262.8|2267.3|2261.3|2269.3|2263.3|2267.3|2261.3|15
1630395000000|2021-08-31 07:30:00|2267|2261|2263.8|2257.8|2267|2261|2263.8|2257.8|24
1630395300000|2021-08-31 07:35:00|2263.5|2257.5|2264.3|2258.3|2264.3|2258.3|2261.8|2255.8|18
1630395600000|2021-08-31 07:40:00|2264|2258|2267.8|2261.8|2267.8|2261.8|2264|2258|15
1630395900000|2021-08-31 07:45:00|2267.5|2261.5|2266|2260|2267.5|2261.5|2266|2260|9
1630396200000|2021-08-31 07:50:00|2265.8|2259.8|2266.3|2260.3|2266.5|2260.5|2265.3|2259.3|19
1630396500000|2021-08-31 07:55:00|2265.8|2259.8|2267.8|2261.8|2268|2262|2265.5|2259.5|14
1630396800000|2021-08-31 08:00:00|2267.5|2261.5|2267.8|2261.8|2268|2262|2267.5|2261.5|6
1630397100000|2021-08-31 08:05:00|2267.5|2261.5|2268.8|2262.8|2269|2263|2267|2261|14
1630397400000|2021-08-31 08:10:00|2268.5|2262.5|2269|2263|2269.3|2263.3|2267.3|2261.3|7
1630397700000|2021-08-31 08:15:00|2269.3|2263.3|2271.5|2265.5|2271.5|2265.5|2268.8|2262.8|12
1630398000000|2021-08-31 08:20:00|2271.3|2265.3|2271.3|2265.3|2271.3|2265.3|2270.3|2264.3|11
1630398300000|2021-08-31 08:25:00|2271|2265|2271.8|2265.8|2271.8|2265.8|2271|2265|8
1630398600000|2021-08-31 08:30:00|2271.5|2265.5|2271|2265|2271.5|2265.5|2269.8|2263.8|11
1630398900000|2021-08-31 08:35:00|2270.8|2264.8|2268.8|2262.8|2270.8|2264.8|2268.8|2262.8|15
1630399200000|2021-08-31 08:40:00|2269.3|2263.3|2269.3|2263.3|2269.5|2263.5|2269|2263|4
1630399500000|2021-08-31 08:45:00|2270|2264|2269|2263|2272|2266|2269|2263|15
1630399800000|2021-08-31 08:50:00|2268.8|2262.8|2270.3|2264.3|2270.8|2264.8|2268.8|2262.8|19
1630400100000|2021-08-31 08:55:00|2270|2264|2269.3|2263.3|2271.8|2265.8|2269.3|2263.3|11
1630400400000|2021-08-31 09:00:00|2269.5|2263.5|2269.3|2263.3|2271.3|2265.3|2269.3|2263.3|16
1630400700000|2021-08-31 09:05:00|2269|2263|2269.8|2263.8|2270|2264|2268.8|2262.8|5
1630401000000|2021-08-31 09:10:00|2269.5|2263.5|2268.8|2262.8|2269.5|2263.5|2268.5|2262.5|14
1630401300000|2021-08-31 09:15:00|2269.3|2263.3|2268.8|2262.8|2269.3|2263.3|2268.8|2262.8|3
1630401600000|2021-08-31 09:20:00|2269|2263|2271.3|2265.3|2271.8|2265.8|2269|2263|9
1630401900000|2021-08-31 09:25:00|2271.5|2265.5|2271.5|2265.5|2271.8|2265.8|2271.3|2265.3|5
1630402200000|2021-08-31 09:30:00|2271.8|2265.8|2273.3|2267.3|2273.3|2267.3|2271.8|2265.8|8
1630402500000|2021-08-31 09:35:00|2272.8|2266.8|2273|2267|2275|2269|2272|2266|12
1630402800000|2021-08-31 09:40:00|2272.8|2266.8|2273|2267|2273|2267|2272.5|2266.5|4
1630403100000|2021-08-31 09:45:00|2272.5|2266.5|2271|2265|2272.5|2266.5|2270|2264|15
1630403400000|2021-08-31 09:50:00|2271.3|2265.3|2272.3|2266.3|2272.5|2266.5|2271|2265|13
1630403700000|2021-08-31 09:55:00|2272.5|2266.5|2272.5|2266.5|2272.8|2266.8|2272.5|2266.5|3
1630404300000|2021-08-31 10:05:00|2272.3|2266.3|2272|2266|2272.3|2266.3|2272|2266|2
1630404600000|2021-08-31 10:10:00|2272.3|2266.3|2275.5|2269.5|2277|2271|2271.5|2265.5|20
1630404900000|2021-08-31 10:15:00|2275.8|2269.8|2275.8|2269.8|2275.8|2269.8|2275.8|2269.8|1
1630405200000|2021-08-31 10:20:00|2276.3|2270.3|2276.3|2270.3|2277|2271|2276|2270|9
1630405500000|2021-08-31 10:25:00|2277|2271|2277.5|2271.5|2277.5|2271.5|2277|2271|2
1630405800000|2021-08-31 10:30:00|2277.8|2271.8|2275.5|2269.5|2277.8|2271.8|2275|2269|12
1630406100000|2021-08-31 10:35:00|2275.3|2269.3|2276|2270|2277.5|2271.5|2275|2269|20
1630406400000|2021-08-31 10:40:00|2276.3|2270.3|2276.8|2270.8|2276.8|2270.8|2275.5|2269.5|7
1630406700000|2021-08-31 10:45:00|2277|2271|2276.5|2270.5|2277.5|2271.5|2276.5|2270.5|15
1630407000000|2021-08-31 10:50:00|2276.8|2270.8|2275.8|2269.8|2276.8|2270.8|2274.3|2268.3|17
1630407300000|2021-08-31 10:55:00|2275.5|2269.5|2274.5|2268.5|2275.5|2269.5|2273.8|2267.8|10
1630407600000|2021-08-31 11:00:00|2274.3|2268.3|2273.8|2267.8|2274.5|2268.5|2273.8|2267.8|15
1630407900000|2021-08-31 11:05:00|2274|2268|2276.8|2270.8|2277|2271|2274|2268|16
1630408200000|2021-08-31 11:10:00|2276.5|2270.5|2280.8|2274.8|2280.8|2274.8|2276|2270|17
1630408500000|2021-08-31 11:15:00|2280.5|2274.5|2279.3|2273.3|2280.8|2274.8|2279.3|2273.3|13
1630408800000|2021-08-31 11:20:00|2279.5|2273.5|2284.8|2278.8|2284.8|2278.8|2279.5|2273.5|26
1630409100000|2021-08-31 11:25:00|2285|2279|2286.5|2280.5|2286.5|2280.5|2284.3|2278.3|13
1630409400000|2021-08-31 11:30:00|2286.3|2280.3|2282.3|2276.3|2286.3|2280.3|2282.3|2276.3|15
1630409700000|2021-08-31 11:35:00|2282.5|2276.5|2280.8|2274.8|2283.8|2277.8|2280.3|2274.3|26
1630410000000|2021-08-31 11:40:00|2280.5|2274.5|2277|2271|2280.5|2274.5|2277|2271|34
1630410300000|2021-08-31 11:45:00|2277.5|2271.5|2279|2273|2284.5|2278.5|2277.5|2271.5|167
1630410600000|2021-08-31 11:50:00|2278.8|2272.8|2278.3|2272.3|2279.5|2273.5|2277.5|2271.5|27
1630410900000|2021-08-31 11:55:00|2278|2272|2280.3|2274.3|2280.5|2274.5|2278|2272|17
1630411200000|2021-08-31 12:00:00|2280.5|2274.5|2279|2273|2280.5|2274.5|2278.5|2272.5|26
1630411500000|2021-08-31 12:05:00|2279.3|2273.3|2277.5|2271.5|2280.5|2274.5|2277.3|2271.3|26
1630411800000|2021-08-31 12:10:00|2278|2272|2280.5|2274.5|2281.3|2275.3|2278|2272|23
1630412100000|2021-08-31 12:15:00|2280.8|2274.8|2280.5|2274.5|2283|2277|2280.5|2274.5|24
1630412400000|2021-08-31 12:20:00|2280.8|2274.8|2282.3|2276.3|2283.3|2277.3|2280.8|2274.8|19
1630412700000|2021-08-31 12:25:00|2282|2276|2281.5|2275.5|2282.8|2276.8|2281.3|2275.3|11
1630413000000|2021-08-31 12:30:00|2281.3|2275.3|2279.3|2273.3|2281.3|2275.3|2278.5|2272.5|20
1630413300000|2021-08-31 12:35:00|2279.5|2273.5|2278.5|2272.5|2279.5|2273.5|2278.5|2272.5|12
1630413600000|2021-08-31 12:40:00|2278.8|2272.8|2278.5|2272.5|2279.8|2273.8|2278.5|2272.5|15
1630413900000|2021-08-31 12:45:00|2278.8|2272.8|2278.3|2272.3|2279|2273|2277.8|2271.8|10
1630414200000|2021-08-31 12:50:00|2278|2272|2278.5|2272.5|2278.8|2272.8|2277.8|2271.8|11
1630414500000|2021-08-31 12:55:00|2278.3|2272.3|2280|2274|2281.3|2275.3|2278.3|2272.3|21
1630414800000|2021-08-31 13:00:00|2280.3|2274.3|2277.5|2271.5|2280.8|2274.8|2277.5|2271.5|70
1630415100000|2021-08-31 13:05:00|2276.5|2270.5|2274.5|2268.5|2276.8|2270.8|2273.8|2267.8|54
1630415400000|2021-08-31 13:10:00|2274.3|2268.3|2274.5|2268.5|2275.8|2269.8|2274|2268|47
1630415700000|2021-08-31 13:15:00|2274.3|2268.3|2277|2271|2277.8|2271.8|2273.5|2267.5|38
1630416000000|2021-08-31 13:20:00|2276.8|2270.8|2278.3|2272.3|2279.5|2273.5|2276.3|2270.3|60
1630416300000|2021-08-31 13:25:00|2278.5|2272.5|2275.8|2269.8|2279|2273|2275|2269|48
1630416600000|2021-08-31 13:30:00|2276|2270|2275.5|2269.5|2278.8|2272.8|2274.8|2268.8|37
1630416900000|2021-08-31 13:35:00|2275.8|2269.8|2273.8|2267.8|2276.3|2270.3|2273.3|2267.3|30
1630417200000|2021-08-31 13:40:00|2273.3|2267.3|2272.5|2266.5|2274.3|2268.3|2272|2266|30
1630417500000|2021-08-31 13:45:00|2272.3|2266.3|2273.5|2267.5|2273.5|2267.5|2271.5|2265.5|17
1630417800000|2021-08-31 13:50:00|2274|2268|2273|2267|2274|2268|2271.8|2265.8|22
1630418100000|2021-08-31 13:55:00|2272.8|2266.8|2271.8|2265.8|2273.3|2267.3|2271.3|2265.3|23
1630418400000|2021-08-31 14:00:00|2270.8|2264.8|2269|2263|2271.3|2265.3|2267.8|2261.8|51
1630418700000|2021-08-31 14:05:00|2269.8|2263.8|2271.8|2265.8|2271.8|2265.8|2266.8|2260.8|49
1630419000000|2021-08-31 14:10:00|2271.5|2265.5|2272|2266|2272.5|2266.5|2270.8|2264.8|25
1630419300000|2021-08-31 14:15:00|2271.8|2265.8|2269.5|2263.5|2271.8|2265.8|2268.3|2262.3|41
1630419600000|2021-08-31 14:20:00|2269.3|2263.3|2265.3|2259.3|2269.3|2263.3|2265.3|2259.3|42
1630419900000|2021-08-31 14:25:00|2265|2259|2261|2255|2265.5|2259.5|2259.8|2253.8|46
1630420200000|2021-08-31 14:30:00|2260.8|2254.8|2261.3|2255.3|2261.5|2255.5|2259.3|2253.3|49
1630420500000|2021-08-31 14:35:00|2261.5|2255.5|2261.3|2255.3|2261.5|2255.5|2259.8|2253.8|24
1630420800000|2021-08-31 14:40:00|2261.5|2255.5|2263.3|2257.3|2264.8|2258.8|2261.5|2255.5|38
1630421100000|2021-08-31 14:45:00|2263|2257|2259.5|2253.5|2263|2257|2259.3|2253.3|30
1630421400000|2021-08-31 14:50:00|2259.3|2253.3|2253|2247|2259.8|2253.8|2252.5|2246.5|65
1630421700000|2021-08-31 14:55:00|2252.8|2246.8|2254.5|2248.5|2254.5|2248.5|2252.3|2246.3|36
1630422000000|2021-08-31 15:00:00|2254.8|2248.8|2255.8|2249.8|2258|2252|2254.8|2248.8|30
1630422300000|2021-08-31 15:05:00|2255.5|2249.5|2260.3|2254.3|2260.8|2254.8|2253.8|2247.8|41
1630422600000|2021-08-31 15:10:00|2260|2254|2261|2255|2261.5|2255.5|2258.5|2252.5|49
1630422900000|2021-08-31 15:15:00|2261.3|2255.3|2256.8|2250.8|2262.3|2256.3|2251.8|2245.8|144
1630423200000|2021-08-31 15:20:00|2257|2251|2258.5|2252.5|2259|2253|2256.5|2250.5|55
1630423500000|2021-08-31 15:25:00|2259|2253|2259.5|2253.5|2260.8|2254.8|2259|2253|22
1630423800000|2021-08-31 15:30:00|2259.3|2253.3|2260.3|2254.3|2261|2255|2259.3|2253.3|21
1630424100000|2021-08-31 15:35:00|2261.3|2255.3|2262.8|2256.8|2262.8|2256.8|2261.3|2255.3|11
1630424400000|2021-08-31 15:40:00|2263|2257|2263.3|2257.3|2268.8|2262.8|2257.5|2251.5|46
1630424700000|2021-08-31 15:45:00|2263|2257|2266.8|2260.8|2267.3|2261.3|2263|2257|23
1630425000000|2021-08-31 15:50:00|2268|2262|2266|2260|2268.1|2262.1|2266|2260|12
1630425300000|2021-08-31 15:55:00|2266.5|2260.5|2267|2261|2267|2261|2265.3|2259.3|15
1630425600000|2021-08-31 16:00:00|2266.8|2260.8|2267.8|2261.8|2267.8|2261.8|2266.5|2260.5|10
1630425900000|2021-08-31 16:05:00|2267.5|2261.5|2267.5|2261.5|2269.3|2263.3|2267.3|2261.3|8
1630426200000|2021-08-31 16:10:00|2267|2261|2266.5|2260.5|2267|2261|2266.5|2260.5|2
1630426500000|2021-08-31 16:15:00|2266.8|2260.8|2264.3|2258.3|2266.8|2260.8|2264.3|2258.3|5
1630426800000|2021-08-31 16:20:00|2264|2258|2263.5|2257.5|2264|2258|2263|2257|6
1630427100000|2021-08-31 16:25:00|2264.5|2258.5|2265|2259|2267|2261|2264.5|2258.5|7
1630427400000|2021-08-31 16:30:00|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|1
1630428000000|2021-08-31 16:40:00|2266|2260|2266|2260|2266|2260|2266|2260|1
1630428300000|2021-08-31 16:45:00|2265.3|2259.3|2263.8|2257.8|2268.1|2262.1|2263.5|2257.5|29
1630428600000|2021-08-31 16:50:00|2264.5|2258.5|2262.3|2256.3|2264.5|2258.5|2261.3|2255.3|16
1630428900000|2021-08-31 16:55:00|2262.1|2256.1|2262.6|2256.6|2262.6|2256.6|2261.9|2255.9|4
1630454400000|2021-09-01 00:00:00|2268|2262|2268.3|2262.3|2269.5|2263.5|2268|2262|10
1630454700000|2021-09-01 00:05:00|2267.8|2261.8|2268|2262|2268|2262|2267.8|2261.8|2
1630455600000|2021-09-01 00:20:00|2267.8|2261.8|2267.8|2261.8|2267.8|2261.8|2267.8|2261.8|1
1630455900000|2021-09-01 00:25:00|2268|2262|2268|2262|2268|2262|2268|2262|1
1630456800000|2021-09-01 00:40:00|2267|2261|2267.5|2261.5|2267.5|2261.5|2267|2261|2
1630457400000|2021-09-01 00:50:00|2267.8|2261.8|2268|2262|2268|2262|2267.8|2261.8|2
1630457700000|2021-09-01 00:55:00|2267|2261|2267.3|2261.3|2268|2262|2266.8|2260.8|11
1630458000000|2021-09-01 01:00:00|2267|2261|2263.5|2257.5|2267.3|2261.3|2263.3|2257.3|43
1630458300000|2021-09-01 01:05:00|2263.8|2257.8|2261.8|2255.8|2263.8|2257.8|2261.8|2255.8|9
1630458600000|2021-09-01 01:10:00|2262|2256|2261.3|2255.3|2262|2256|2260|2254|22
1630458900000|2021-09-01 01:15:00|2260.8|2254.8|2260|2254|2261.3|2255.3|2259.5|2253.5|26
1630459200000|2021-09-01 01:20:00|2259.8|2253.8|2260.5|2254.5|2260.8|2254.8|2259.5|2253.5|20
1630459500000|2021-09-01 01:25:00|2260.8|2254.8|2260.8|2254.8|2261|2255|2260|2254|22
1630459800000|2021-09-01 01:30:00|2260.5|2254.5|2260.8|2254.8|2260.8|2254.8|2260.5|2254.5|6
1630460400000|2021-09-01 01:40:00|2261|2255|2262.3|2256.3|2264.3|2258.3|2261|2255|13
1630460700000|2021-09-01 01:45:00|2262.5|2256.5|2263|2257|2263|2257|2262.5|2256.5|2
1630462200000|2021-09-01 02:10:00|2262.8|2256.8|2262.8|2256.8|2262.8|2256.8|2262.8|2256.8|1
1630462500000|2021-09-01 02:15:00|2263|2257|2263|2257|2263|2257|2263|2257|1
1630462800000|2021-09-01 02:20:00|2262.8|2256.8|2263.3|2257.3|2263.3|2257.3|2262.8|2256.8|4
1630463100000|2021-09-01 02:25:00|2263.5|2257.5|2263.3|2257.3|2264|2258|2263.3|2257.3|9
1630463400000|2021-09-01 02:30:00|2263.5|2257.5|2263.5|2257.5|2263.5|2257.5|2263.5|2257.5|1
1630463700000|2021-09-01 02:35:00|2263.3|2257.3|2263.3|2257.3|2263.3|2257.3|2263.3|2257.3|1
1630464000000|2021-09-01 02:40:00|2263|2257|2260.5|2254.5|2263|2257|2260.5|2254.5|10
1630464300000|2021-09-01 02:45:00|2261.3|2255.3|2260|2254|2261.3|2255.3|2260|2254|7
1630464600000|2021-09-01 02:50:00|2260.3|2254.3|2260.8|2254.8|2260.8|2254.8|2260.3|2254.3|3
1630464900000|2021-09-01 02:55:00|2261|2255|2262.5|2256.5|2262.5|2256.5|2261|2255|11
1630465200000|2021-09-01 03:00:00|2262.8|2256.8|2263|2257|2263.3|2257.3|2262.8|2256.8|3
1630465500000|2021-09-01 03:05:00|2262.8|2256.8|2262|2256|2262.8|2256.8|2262|2256|12
1630465800000|2021-09-01 03:10:00|2261.8|2255.8|2261.3|2255.3|2261.8|2255.8|2261|2255|6
1630466100000|2021-09-01 03:15:00|2261|2255|2261.5|2255.5|2261.5|2255.5|2261|2255|19
1630466400000|2021-09-01 03:20:00|2261.8|2255.8|2263.3|2257.3|2263.3|2257.3|2261.8|2255.8|4
1630466700000|2021-09-01 03:25:00|2263|2257|2263|2257|2263.3|2257.3|2262.8|2256.8|7
1630467000000|2021-09-01 03:30:00|2262.8|2256.8|2262.8|2256.8|2262.8|2256.8|2262.8|2256.8|1
1630467300000|2021-09-01 03:35:00|2263|2257|2264.8|2258.8|2264.8|2258.8|2263|2257|10
1630467600000|2021-09-01 03:40:00|2265|2259|2266|2260|2266|2260|2265|2259|7
1630467900000|2021-09-01 03:45:00|2266.3|2260.3|2266.5|2260.5|2266.8|2260.8|2266.3|2260.3|4
1630468200000|2021-09-01 03:50:00|2266.8|2260.8|2265|2259|2266.8|2260.8|2265|2259|8
1630468500000|2021-09-01 03:55:00|2265.3|2259.3|2264.5|2258.5|2265.5|2259.5|2264.5|2258.5|13
1630468800000|2021-09-01 04:00:00|2264.3|2258.3|2264|2258|2265|2259|2264|2258|14
1630469100000|2021-09-01 04:05:00|2264.3|2258.3|2265|2259|2265|2259|2264|2258|13
1630469400000|2021-09-01 04:10:00|2265.3|2259.3|2265.3|2259.3|2266.3|2260.3|2265.3|2259.3|14
1630471200000|2021-09-01 04:40:00|2265.5|2259.5|2265.5|2259.5|2265.5|2259.5|2265.5|2259.5|1
1630472400000|2021-09-01 05:00:00|2265.8|2259.8|2266.3|2260.3|2266.3|2260.3|2265.8|2259.8|41
1630472700000|2021-09-01 05:05:00|2266|2260|2266|2260|2266|2260|2266|2260|1
1630473000000|2021-09-01 05:10:00|2265.8|2259.8|2265.3|2259.3|2265.8|2259.8|2265.3|2259.3|2
1630473300000|2021-09-01 05:15:00|2265.8|2259.8|2265.8|2259.8|2266|2260|2265.3|2259.3|9
1630473900000|2021-09-01 05:25:00|2265.5|2259.5|2264.8|2258.8|2265.5|2259.5|2264.8|2258.8|2
1630474200000|2021-09-01 05:30:00|2264.5|2258.5|2264|2258|2265.3|2259.3|2263|2257|20
1630474500000|2021-09-01 05:35:00|2263.8|2257.8|2263|2257|2266.8|2260.8|2263|2257|35
1630474800000|2021-09-01 05:40:00|2263.3|2257.3|2263.8|2257.8|2263.8|2257.8|2263.3|2257.3|3
1630475100000|2021-09-01 05:45:00|2263.5|2257.5|2263.8|2257.8|2263.8|2257.8|2263.5|2257.5|2
1630475400000|2021-09-01 05:50:00|2263.5|2257.5|2263.3|2257.3|2263.8|2257.8|2263|2257|8
1630475700000|2021-09-01 05:55:00|2263.5|2257.5|2263.3|2257.3|2263.5|2257.5|2262.8|2256.8|13
1630476000000|2021-09-01 06:00:00|2263|2257|2265.8|2259.8|2266.3|2260.3|2262.3|2256.3|62
1630476300000|2021-09-01 06:05:00|2265.5|2259.5|2265.5|2259.5|2267|2261|2265|2259|9
1630476600000|2021-09-01 06:10:00|2265.8|2259.8|2265.8|2259.8|2266.5|2260.5|2264.8|2258.8|27
1630476900000|2021-09-01 06:15:00|2265.5|2259.5|2265.3|2259.3|2265.5|2259.5|2264|2258|9
1630477200000|2021-09-01 06:20:00|2265|2259|2264.5|2258.5|2265.5|2259.5|2264.5|2258.5|18
1630477500000|2021-09-01 06:25:00|2264.8|2258.8|2264.3|2258.3|2265.5|2259.5|2264.3|2258.3|15
1630477800000|2021-09-01 06:30:00|2263.8|2257.8|2263.8|2257.8|2264.8|2258.8|2263.8|2257.8|55
1630478100000|2021-09-01 06:35:00|2264|2258|2262.8|2256.8|2264|2258|2262.3|2256.3|18
1630478400000|2021-09-01 06:40:00|2262.5|2256.5|2259.8|2253.8|2262.5|2256.5|2259.8|2253.8|35
1630478700000|2021-09-01 06:45:00|2259.5|2253.5|2259.8|2253.8|2260|2254|2259.5|2253.5|18
1630479000000|2021-09-01 06:50:00|2260|2254|2260|2254|2260|2254|2259.8|2253.8|3
1630479300000|2021-09-01 06:55:00|2260.5|2254.5|2261|2255|2261.3|2255.3|2259.8|2253.8|29
1630479600000|2021-09-01 07:00:00|2261.3|2255.3|2264.5|2258.5|2264.5|2258.5|2261|2255|27
1630479900000|2021-09-01 07:05:00|2264.8|2258.8|2264.5|2258.5|2268.8|2262.8|2263.3|2257.3|50
1630480200000|2021-09-01 07:10:00|2264.3|2258.3|2263.8|2257.8|2264.3|2258.3|2262.8|2256.8|18
1630480500000|2021-09-01 07:15:00|2264.3|2258.3|2265|2259|2265.8|2259.8|2263.8|2257.8|17
1630480800000|2021-09-01 07:20:00|2265.3|2259.3|2265|2259|2265.3|2259.3|2265|2259|2
1630481100000|2021-09-01 07:25:00|2265.3|2259.3|2265|2259|2267.3|2261.3|2265|2259|22
1630481400000|2021-09-01 07:30:00|2265.3|2259.3|2263.8|2257.8|2267.3|2261.3|2263.8|2257.8|19
1630481700000|2021-09-01 07:35:00|2264|2258|2264.3|2258.3|2264.5|2258.5|2263.8|2257.8|7
1630482000000|2021-09-01 07:40:00|2264|2258|2264.8|2258.8|2265|2259|2264|2258|10
1630482300000|2021-09-01 07:45:00|2264.5|2258.5|2265.8|2259.8|2265.8|2259.8|2264.5|2258.5|4
1630482600000|2021-09-01 07:50:00|2265.5|2259.5|2267|2261|2267.5|2261.5|2265.5|2259.5|11
1630482900000|2021-09-01 07:55:00|2267.3|2261.3|2269.8|2263.8|2270.5|2264.5|2267.3|2261.3|21
1630483200000|2021-09-01 08:00:00|2269.5|2263.5|2268.8|2262.8|2269.5|2263.5|2265.5|2259.5|22
1630483500000|2021-09-01 08:05:00|2268.5|2262.5|2272.8|2266.8|2272.8|2266.8|2268.3|2262.3|14
1630483800000|2021-09-01 08:10:00|2272.5|2266.5|2269.8|2263.8|2273.5|2267.5|2269.8|2263.8|28
1630484100000|2021-09-01 08:15:00|2270|2264|2272.3|2266.3|2272.3|2266.3|2270|2264|11
1630484400000|2021-09-01 08:20:00|2272.5|2266.5|2274|2268|2274.3|2268.3|2272.5|2266.5|12
1630484700000|2021-09-01 08:25:00|2273.8|2267.8|2271.8|2265.8|2273.8|2267.8|2271|2265|19
1630485000000|2021-09-01 08:30:00|2272|2266|2269.8|2263.8|2272|2266|2269.5|2263.5|22
1630485300000|2021-09-01 08:35:00|2269.5|2263.5|2273.5|2267.5|2273.5|2267.5|2269.5|2263.5|23
1630485600000|2021-09-01 08:40:00|2273.3|2267.3|2271.3|2265.3|2273.3|2267.3|2271.3|2265.3|25
1630485900000|2021-09-01 08:45:00|2271|2265|2276.5|2270.5|2276.8|2270.8|2271|2265|32
1630486200000|2021-09-01 08:50:00|2276.3|2270.3|2276.5|2270.5|2277.5|2271.5|2276|2270|34
1630486500000|2021-09-01 08:55:00|2276.8|2270.8|2276.3|2270.3|2277.5|2271.5|2276|2270|21
1630486800000|2021-09-01 09:00:00|2276.5|2270.5|2277.5|2271.5|2277.5|2271.5|2276|2270|20
1630487100000|2021-09-01 09:05:00|2277.8|2271.8|2278.5|2272.5|2278.5|2272.5|2275.5|2269.5|22
1630487400000|2021-09-01 09:10:00|2278.8|2272.8|2285.3|2279.3|2285.5|2279.5|2278.3|2272.3|61
1630487700000|2021-09-01 09:15:00|2285.5|2279.5|2287|2281|2288.3|2282.3|2285.5|2279.5|52
1630488000000|2021-09-01 09:20:00|2286.8|2280.8|2285|2279|2287|2281|2284|2278|28
1630488300000|2021-09-01 09:25:00|2285.3|2279.3|2281.5|2275.5|2285.3|2279.3|2280.5|2274.5|28
1630488600000|2021-09-01 09:30:00|2281.8|2275.8|2283|2277|2283|2277|2279.8|2273.8|19
1630488900000|2021-09-01 09:35:00|2282.5|2276.5|2280.5|2274.5|2283.5|2277.5|2280.5|2274.5|28
1630489200000|2021-09-01 09:40:00|2280.3|2274.3|2278.8|2272.8|2280.3|2274.3|2278|2272|37
1630489500000|2021-09-01 09:45:00|2279|2273|2280.3|2274.3|2282.3|2276.3|2278.8|2272.8|59
1630489800000|2021-09-01 09:50:00|2280|2274|2280.5|2274.5|2281.5|2275.5|2279.3|2273.3|27
1630490100000|2021-09-01 09:55:00|2280.8|2274.8|2282|2276|2282.5|2276.5|2280.3|2274.3|36
1630490400000|2021-09-01 10:00:00|2281.8|2275.8|2286.3|2280.3|2287.3|2281.3|2281.8|2275.8|37
1630490700000|2021-09-01 10:05:00|2286.5|2280.5|2287|2281|2287.3|2281.3|2286.5|2280.5|6
1630491000000|2021-09-01 10:10:00|2286.8|2280.8|2284|2278|2286.8|2280.8|2283.5|2277.5|20
1630491300000|2021-09-01 10:15:00|2284.3|2278.3|2282.8|2276.8|2284.8|2278.8|2281.3|2275.3|45
1630491600000|2021-09-01 10:20:00|2283|2277|2283.5|2277.5|2284.5|2278.5|2283|2277|23
1630491900000|2021-09-01 10:25:00|2284|2278|2283.8|2277.8|2284.5|2278.5|2281.5|2275.5|37
1630492200000|2021-09-01 10:30:00|2284|2278|2282|2276|2284.3|2278.3|2281|2275|30
1630492500000|2021-09-01 10:35:00|2281.8|2275.8|2280.5|2274.5|2282.3|2276.3|2279.3|2273.3|48
1630492800000|2021-09-01 10:40:00|2280.3|2274.3|2280.5|2274.5|2281|2275|2278.3|2272.3|30
1630493100000|2021-09-01 10:45:00|2280.3|2274.3|2279.8|2273.8|2281.8|2275.8|2279.3|2273.3|41
1630493400000|2021-09-01 10:50:00|2280|2274|2279|2273|2280.3|2274.3|2279|2273|46
1630493700000|2021-09-01 10:55:00|2279.3|2273.3|2280.3|2274.3|2281.3|2275.3|2279|2273|25
1630494000000|2021-09-01 11:00:00|2280.5|2274.5|2280.3|2274.3|2282|2276|2280|2274|37
1630494300000|2021-09-01 11:05:00|2280|2274|2277|2271|2280.3|2274.3|2276.3|2270.3|22
1630494600000|2021-09-01 11:10:00|2277.3|2271.3|2279.5|2273.5|2280|2274|2276.5|2270.5|29
1630494900000|2021-09-01 11:15:00|2279.3|2273.3|2276.3|2270.3|2279.3|2273.3|2275.8|2269.8|40
1630495200000|2021-09-01 11:20:00|2276|2270|2273.8|2267.8|2276|2270|2272.8|2266.8|57
1630495500000|2021-09-01 11:25:00|2274|2268|2274.5|2268.5|2276.5|2270.5|2274|2268|52
1630495800000|2021-09-01 11:30:00|2274.3|2268.3|2273.8|2267.8|2274.8|2268.8|2272|2266|38
1630496100000|2021-09-01 11:35:00|2273.5|2267.5|2273.5|2267.5|2273.5|2267.5|2271.5|2265.5|28
1630496400000|2021-09-01 11:40:00|2273.3|2267.3|2276.5|2270.5|2276.5|2270.5|2272.5|2266.5|26
1630496700000|2021-09-01 11:45:00|2276.8|2270.8|2277.8|2271.8|2279.5|2273.5|2276.3|2270.3|85
1630497000000|2021-09-01 11:50:00|2278|2272|2274.8|2268.8|2278.5|2272.5|2274.8|2268.8|41
1630497300000|2021-09-01 11:55:00|2275.5|2269.5|2272.5|2266.5|2276.5|2270.5|2271.5|2265.5|54
1630497600000|2021-09-01 12:00:00|2272.8|2266.8|2272.8|2266.8|2273|2267|2271.8|2265.8|34
1630497900000|2021-09-01 12:05:00|2272.5|2266.5|2271.5|2265.5|2272.8|2266.8|2271.3|2265.3|37
1630498200000|2021-09-01 12:10:00|2271.3|2265.3|2271.8|2265.8|2272.8|2266.8|2271|2265|40
1630498500000|2021-09-01 12:15:00|2272|2266|2272|2266|2276.3|2270.3|2272|2266|49
1630498800000|2021-09-01 12:20:00|2272.3|2266.3|2272.5|2266.5|2273|2267|2271.8|2265.8|29
1630499100000|2021-09-01 12:25:00|2272|2266|2272.3|2266.3|2272.8|2266.8|2271.8|2265.8|21
1630499400000|2021-09-01 12:30:00|2272.5|2266.5|2274.8|2268.8|2276|2270|2272.5|2266.5|48
1630499700000|2021-09-01 12:35:00|2275|2269|2275.5|2269.5|2276.3|2270.3|2274|2268|35
1630500000000|2021-09-01 12:40:00|2275.8|2269.8|2278.3|2272.3|2279|2273|2275.8|2269.8|35
1630500300000|2021-09-01 12:45:00|2278|2272|2279.3|2273.3|2280|2274|2278|2272|60
1630500600000|2021-09-01 12:50:00|2279.8|2273.8|2277|2271|2279.8|2273.8|2276.5|2270.5|34
1630500900000|2021-09-01 12:55:00|2276.8|2270.8|2274.8|2268.8|2277.5|2271.5|2274.8|2268.8|57
1630501200000|2021-09-01 13:00:00|2274.5|2268.5|2269|2263|2274.5|2268.5|2268.5|2262.5|103
1630501500000|2021-09-01 13:05:00|2268.8|2262.8|2272.5|2266.5|2276.3|2270.3|2268.8|2262.8|59
1630501800000|2021-09-01 13:10:00|2270.8|2264.8|2272.8|2266.8|2273|2267|2270.5|2264.5|31
1630502100000|2021-09-01 13:15:00|2272.5|2266.5|2273.5|2267.5|2273.5|2267.5|2272|2266|10
1630502400000|2021-09-01 13:20:00|2273.3|2267.3|2275|2269|2275|2269|2272|2266|30
1630502700000|2021-09-01 13:25:00|2275.3|2269.3|2277|2271|2277.5|2271.5|2275|2269|31
1630503000000|2021-09-01 13:30:00|2276.8|2270.8|2273.8|2267.8|2276.8|2270.8|2272.5|2266.5|115
1630503300000|2021-09-01 13:35:00|2273.5|2267.5|2277|2271|2277.5|2271.5|2272.3|2266.3|38
1630503600000|2021-09-01 13:40:00|2276.8|2270.8|2274.8|2268.8|2277|2271|2274|2268|36
1630503900000|2021-09-01 13:45:00|2275|2269|2274.3|2268.3|2275.3|2269.3|2273.3|2267.3|31
1630504200000|2021-09-01 13:50:00|2274.5|2268.5|2271.5|2265.5|2274.5|2268.5|2271.3|2265.3|36
1630504500000|2021-09-01 13:55:00|2271.3|2265.3|2269|2263|2271.3|2265.3|2269|2263|28
1630504800000|2021-09-01 14:00:00|2269.3|2263.3|2270.8|2264.8|2270.8|2264.8|2268.3|2262.3|37
1630505100000|2021-09-01 14:05:00|2270.5|2264.5|2273.5|2267.5|2273.8|2267.8|2269.5|2263.5|39
1630505400000|2021-09-01 14:10:00|2273.8|2267.8|2272.8|2266.8|2274|2268|2271|2265|21
1630505700000|2021-09-01 14:15:00|2272.5|2266.5|2272|2266|2275|2269|2272|2266|24
1630506000000|2021-09-01 14:20:00|2272.3|2266.3|2272|2266|2272.5|2266.5|2272|2266|8
1630506300000|2021-09-01 14:25:00|2272.3|2266.3|2272.5|2266.5|2272.5|2266.5|2271|2265|12
1630506600000|2021-09-01 14:30:00|2273.3|2267.3|2273.5|2267.5|2274.5|2268.5|2272.3|2266.3|16
1630506900000|2021-09-01 14:35:00|2273.3|2267.3|2269.8|2263.8|2273.3|2267.3|2267.5|2261.5|31
1630507200000|2021-09-01 14:40:00|2270|2264|2271.8|2265.8|2271.8|2265.8|2269.8|2263.8|20
1630507500000|2021-09-01 14:45:00|2272|2266|2270.5|2264.5|2272|2266|2269.3|2263.3|13
1630507800000|2021-09-01 14:50:00|2271|2265|2272.5|2266.5|2273|2267|2270.5|2264.5|11
1630508100000|2021-09-01 14:55:00|2273|2267|2275.3|2269.3|2275.5|2269.5|2272.3|2266.3|36
1630508400000|2021-09-01 15:00:00|2275.5|2269.5|2272|2266|2276.3|2270.3|2271.8|2265.8|32
1630508700000|2021-09-01 15:05:00|2271.8|2265.8|2273|2267|2273|2267|2271|2265|18
1630509000000|2021-09-01 15:10:00|2272.8|2266.8|2273.5|2267.5|2275.5|2269.5|2271.3|2265.3|55
1630509300000|2021-09-01 15:15:00|2273.8|2267.8|2275.8|2269.8|2278.5|2272.5|2273.5|2267.5|124
1630509600000|2021-09-01 15:20:00|2275.5|2269.5|2279|2273|2279.3|2273.3|2275.5|2269.5|26
1630509900000|2021-09-01 15:25:00|2278.5|2272.5|2277.5|2271.5|2280.3|2274.3|2277.5|2271.5|39
1630510200000|2021-09-01 15:30:00|2277.8|2271.8|2276.3|2270.3|2280|2274|2276|2270|39
1630510500000|2021-09-01 15:35:00|2276|2270|2274.8|2268.8|2276|2270|2273.3|2267.3|24
1630510800000|2021-09-01 15:40:00|2275|2269|2275|2269|2277.5|2271.5|2274|2268|33
1630511100000|2021-09-01 15:45:00|2275.3|2269.3|2275.3|2269.3|2275.5|2269.5|2274.5|2268.5|19
1630511400000|2021-09-01 15:50:00|2275.5|2269.5|2276.5|2270.5|2276.5|2270.5|2275.5|2269.5|4
1630511700000|2021-09-01 15:55:00|2276.8|2270.8|2279.3|2273.3|2279.8|2273.8|2276.8|2270.8|11
1630512000000|2021-09-01 16:00:00|2279.8|2273.8|2277|2271|2279.8|2273.8|2276.8|2270.8|12
1630512300000|2021-09-01 16:05:00|2277.3|2271.3|2277.5|2271.5|2277.5|2271.5|2277.3|2271.3|2
1630512600000|2021-09-01 16:10:00|2277.8|2271.8|2277.5|2271.5|2277.8|2271.8|2277.5|2271.5|2
1630512900000|2021-09-01 16:15:00|2277.8|2271.8|2278.5|2272.5|2279.5|2273.5|2277.8|2271.8|6
1630513200000|2021-09-01 16:20:00|2279.8|2273.8|2280.3|2274.3|2280.3|2274.3|2279.8|2273.8|3
1630513500000|2021-09-01 16:25:00|2280.5|2274.5|2280.3|2274.3|2280.5|2274.5|2280.3|2274.3|4
1630513800000|2021-09-01 16:30:00|2280.5|2274.5|2280.5|2274.5|2280.5|2274.5|2280|2274|5
1630514100000|2021-09-01 16:35:00|2280.3|2274.3|2281.3|2275.3|2281.8|2275.8|2280|2274|17
1630514400000|2021-09-01 16:40:00|2281.5|2275.5|2281.5|2275.5|2281.5|2275.5|2281.5|2275.5|1
1630514700000|2021-09-01 16:45:00|2282.3|2276.3|2281.8|2275.8|2282.8|2276.8|2281.5|2275.5|13
1630515000000|2021-09-01 16:50:00|2282|2276|2279.3|2273.3|2282|2276|2277.8|2271.8|9
1630515300000|2021-09-01 16:55:00|2279.1|2273.1|2277.1|2271.1|2279.4|2273.4|2277.1|2271.1|12
1630540800000|2021-09-02 00:00:00|2278|2272|2278|2272|2278|2272|2278|2272|1
1630541400000|2021-09-02 00:10:00|2278.3|2272.3|2278.3|2272.3|2278.3|2272.3|2278.3|2272.3|1
1630542000000|2021-09-02 00:20:00|2278.5|2272.5|2279|2273|2279|2273|2278.5|2272.5|2
1630542300000|2021-09-02 00:25:00|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|1
1630543500000|2021-09-02 00:45:00|2278.3|2272.3|2276.8|2270.8|2278.3|2272.3|2275.3|2269.3|7
1630543800000|2021-09-02 00:50:00|2277|2271|2277|2271|2277|2271|2277|2271|1
1630544100000|2021-09-02 00:55:00|2277.3|2271.3|2277.5|2271.5|2277.5|2271.5|2277.3|2271.3|2
1630544400000|2021-09-02 01:00:00|2277.3|2271.3|2284.3|2278.3|2284.5|2278.5|2276.8|2270.8|93
1630544700000|2021-09-02 01:05:00|2284|2278|2282.5|2276.5|2284|2278|2282.5|2276.5|49
1630545000000|2021-09-02 01:10:00|2282.8|2276.8|2282|2276|2284|2278|2282|2276|21
1630545300000|2021-09-02 01:15:00|2282.3|2276.3|2279.5|2273.5|2282.3|2276.3|2279.5|2273.5|15
1630545600000|2021-09-02 01:20:00|2279.3|2273.3|2280|2274|2280|2274|2279.3|2273.3|4
1630545900000|2021-09-02 01:25:00|2280.3|2274.3|2280.3|2274.3|2280.5|2274.5|2280.3|2274.3|5
1630546200000|2021-09-02 01:30:00|2279.8|2273.8|2278.8|2272.8|2280.3|2274.3|2278.8|2272.8|22
1630546500000|2021-09-02 01:35:00|2279|2273|2279|2273|2279|2273|2279|2273|1
1630546800000|2021-09-02 01:40:00|2279.3|2273.3|2279.5|2273.5|2280|2274|2279.3|2273.3|11
1630547100000|2021-09-02 01:45:00|2279.3|2273.3|2279.5|2273.5|2280.3|2274.3|2279.3|2273.3|10
1630547400000|2021-09-02 01:50:00|2279.8|2273.8|2281.5|2275.5|2282|2276|2279.8|2273.8|10
1630547700000|2021-09-02 01:55:00|2281.8|2275.8|2280.8|2274.8|2281.8|2275.8|2280.8|2274.8|11
1630548000000|2021-09-02 02:00:00|2281|2275|2279.8|2273.8|2281|2275|2279.5|2273.5|6
1630548600000|2021-09-02 02:10:00|2280|2274|2280|2274|2280|2274|2280|2274|1
1630549500000|2021-09-02 02:25:00|2279.8|2273.8|2280|2274|2280|2274|2279.8|2273.8|2
1630549800000|2021-09-02 02:30:00|2280.3|2274.3|2282|2276|2282.3|2276.3|2280.3|2274.3|20
1630550100000|2021-09-02 02:35:00|2281.8|2275.8|2281.8|2275.8|2282.5|2276.5|2281|2275|34
1630550400000|2021-09-02 02:40:00|2282|2276|2281.3|2275.3|2282.3|2276.3|2281|2275|5
1630550700000|2021-09-02 02:45:00|2281.5|2275.5|2282|2276|2282|2276|2281.5|2275.5|9
1630551000000|2021-09-02 02:50:00|2281.8|2275.8|2280.3|2274.3|2281.8|2275.8|2280|2274|8
1630551300000|2021-09-02 02:55:00|2280.5|2274.5|2279.8|2273.8|2280.5|2274.5|2278.5|2272.5|37
1630551600000|2021-09-02 03:00:00|2279.5|2273.5|2279|2273|2279.8|2273.8|2279|2273|39
1630551900000|2021-09-02 03:05:00|2279.3|2273.3|2279.3|2273.3|2279.3|2273.3|2279|2273|17
1630552200000|2021-09-02 03:10:00|2279|2273|2279|2273|2279|2273|2279|2273|1
1630552500000|2021-09-02 03:15:00|2279.3|2273.3|2279.8|2273.8|2280.5|2274.5|2279|2273|160
1630552800000|2021-09-02 03:20:00|2280.3|2274.3|2282.8|2276.8|2283.8|2277.8|2279.8|2273.8|87
1630553100000|2021-09-02 03:25:00|2283|2277|2279|2273|2283.3|2277.3|2278.5|2272.5|59
1630553400000|2021-09-02 03:30:00|2278.8|2272.8|2279|2273|2279|2273|2278.8|2272.8|8
1630553700000|2021-09-02 03:35:00|2278.8|2272.8|2279|2273|2279.3|2273.3|2278.8|2272.8|8
1630554000000|2021-09-02 03:40:00|2279.3|2273.3|2279|2273|2279.3|2273.3|2278.8|2272.8|6
1630554300000|2021-09-02 03:45:00|2279.3|2273.3|2279|2273|2279.3|2273.3|2278.8|2272.8|8
1630554600000|2021-09-02 03:50:00|2278.8|2272.8|2279|2273|2279.3|2273.3|2278.8|2272.8|6
1630554900000|2021-09-02 03:55:00|2278.8|2272.8|2278.8|2272.8|2279|2273|2278.8|2272.8|3
1630555200000|2021-09-02 04:00:00|2279|2273|2279|2273|2279|2273|2279|2273|1
1630556100000|2021-09-02 04:15:00|2279.3|2273.3|2279|2273|2279.3|2273.3|2279|2273|2
1630556700000|2021-09-02 04:25:00|2278.8|2272.8|2279|2273|2279|2273|2278.8|2272.8|4
1630557000000|2021-09-02 04:30:00|2278.8|2272.8|2279|2273|2279|2273|2278.8|2272.8|2
1630557300000|2021-09-02 04:35:00|2278.8|2272.8|2279|2273|2279|2273|2278.8|2272.8|2
1630557600000|2021-09-02 04:40:00|2278.8|2272.8|2279|2273|2279|2273|2278.8|2272.8|2
1630558800000|2021-09-02 05:00:00|2279.3|2273.3|2279.3|2273.3|2279.3|2273.3|2278.8|2272.8|5
1630559700000|2021-09-02 05:15:00|2279|2273|2279.3|2273.3|2279.5|2273.5|2279|2273|3
1630560000000|2021-09-02 05:20:00|2279|2273|2279.3|2273.3|2279.3|2273.3|2279|2273|2
1630560300000|2021-09-02 05:25:00|2279.5|2273.5|2279.3|2273.3|2279.8|2273.8|2279.3|2273.3|10
1630560600000|2021-09-02 05:30:00|2279.5|2273.5|2280|2274|2281.5|2275.5|2279.5|2273.5|46
1630560900000|2021-09-02 05:35:00|2279.8|2273.8|2281|2275|2281|2275|2279.3|2273.3|19
1630561200000|2021-09-02 05:40:00|2280.5|2274.5|2280.8|2274.8|2280.8|2274.8|2280.3|2274.3|44
1630561500000|2021-09-02 05:45:00|2280.5|2274.5|2278.5|2272.5|2280.5|2274.5|2276.8|2270.8|37
1630561800000|2021-09-02 05:50:00|2279|2273|2278.3|2272.3|2280.5|2274.5|2278.3|2272.3|73
1630562100000|2021-09-02 05:55:00|2278|2272|2278.3|2272.3|2279.5|2273.5|2278|2272|22
1630562400000|2021-09-02 06:00:00|2278.5|2272.5|2279.3|2273.3|2279.3|2273.3|2278.5|2272.5|6
1630562700000|2021-09-02 06:05:00|2279.5|2273.5|2279|2273|2280|2274|2278.8|2272.8|10
1630563000000|2021-09-02 06:10:00|2278.8|2272.8|2278|2272|2279|2273|2278|2272|12
1630563300000|2021-09-02 06:15:00|2278.5|2272.5|2279.5|2273.5|2279.8|2273.8|2278.3|2272.3|33
1630563600000|2021-09-02 06:20:00|2279.3|2273.3|2278.5|2272.5|2279.8|2273.8|2278.5|2272.5|30
1630563900000|2021-09-02 06:25:00|2278.8|2272.8|2277.8|2271.8|2279.5|2273.5|2276.5|2270.5|41
1630564200000|2021-09-02 06:30:00|2277.5|2271.5|2277.5|2271.5|2277.8|2271.8|2276.8|2270.8|27
1630564500000|2021-09-02 06:35:00|2277|2271|2276.8|2270.8|2279.3|2273.3|2276.5|2270.5|12
1630564800000|2021-09-02 06:40:00|2276.5|2270.5|2274.8|2268.8|2277.3|2271.3|2274.8|2268.8|12
1630565100000|2021-09-02 06:45:00|2275|2269|2276.8|2270.8|2277.8|2271.8|2275|2269|32
1630565400000|2021-09-02 06:50:00|2277|2271|2279|2273|2279.3|2273.3|2277|2271|14
1630565700000|2021-09-02 06:55:00|2279.3|2273.3|2276.3|2270.3|2279.3|2273.3|2275.8|2269.8|31
1630566000000|2021-09-02 07:00:00|2276.5|2270.5|2277.3|2271.3|2279|2273|2276.3|2270.3|32
1630566300000|2021-09-02 07:05:00|2277.5|2271.5|2275.3|2269.3|2277.5|2271.5|2273.8|2267.8|31
1630566600000|2021-09-02 07:10:00|2275.5|2269.5|2279.8|2273.8|2280|2274|2275.5|2269.5|16
1630566900000|2021-09-02 07:15:00|2279.5|2273.5|2287|2281|2287.3|2281.3|2278.5|2272.5|32
1630567200000|2021-09-02 07:20:00|2287.3|2281.3|2287.5|2281.5|2288.3|2282.3|2287|2281|26
1630567500000|2021-09-02 07:25:00|2287.8|2281.8|2291.8|2285.8|2291.8|2285.8|2287.8|2281.8|54
1630567800000|2021-09-02 07:30:00|2292|2286|2293.3|2287.3|2296.3|2290.3|2291.8|2285.8|33
1630568100000|2021-09-02 07:35:00|2293.5|2287.5|2291.8|2285.8|2293.5|2287.5|2291.8|2285.8|19
1630568400000|2021-09-02 07:40:00|2292|2286|2291.5|2285.5|2292.5|2286.5|2291.5|2285.5|27
1630568700000|2021-09-02 07:45:00|2291.8|2285.8|2291.5|2285.5|2292.5|2286.5|2291.3|2285.3|18
1630569000000|2021-09-02 07:50:00|2291.8|2285.8|2289.8|2283.8|2291.8|2285.8|2289.5|2283.5|27
1630569300000|2021-09-02 07:55:00|2290|2284|2291|2285|2291.3|2285.3|2290|2284|10
1630569600000|2021-09-02 08:00:00|2290.8|2284.8|2289.8|2283.8|2290.8|2284.8|2289.5|2283.5|17
1630569900000|2021-09-02 08:05:00|2290|2284|2288|2282|2290|2284|2287.8|2281.8|20
1630570200000|2021-09-02 08:10:00|2288.3|2282.3|2287|2281|2288.3|2282.3|2287|2281|11
1630570500000|2021-09-02 08:15:00|2287.8|2281.8|2284|2278|2287.8|2281.8|2284|2278|14
1630570800000|2021-09-02 08:20:00|2284.3|2278.3|2284.5|2278.5|2284.5|2278.5|2283.8|2277.8|11
1630571100000|2021-09-02 08:25:00|2284.8|2278.8|2285|2279|2285.5|2279.5|2283.5|2277.5|19
1630571400000|2021-09-02 08:30:00|2284.8|2278.8|2286.8|2280.8|2287|2281|2284.5|2278.5|15
1630571700000|2021-09-02 08:35:00|2287|2281|2291|2285|2291.5|2285.5|2286.8|2280.8|24
1630572000000|2021-09-02 08:40:00|2290.5|2284.5|2292|2286|2292.3|2286.3|2290.3|2284.3|10
1630572300000|2021-09-02 08:45:00|2292.3|2286.3|2292.3|2286.3|2292.5|2286.5|2291.8|2285.8|9
1630572600000|2021-09-02 08:50:00|2292.5|2286.5|2292.3|2286.3|2292.5|2286.5|2291|2285|38
1630572900000|2021-09-02 08:55:00|2292.5|2286.5|2294.3|2288.3|2295|2289|2292|2286|53
1630573200000|2021-09-02 09:00:00|2294.5|2288.5|2293.8|2287.8|2294.5|2288.5|2292.8|2286.8|19
1630573500000|2021-09-02 09:05:00|2293.3|2287.3|2292.3|2286.3|2293.3|2287.3|2290.3|2284.3|25
1630573800000|2021-09-02 09:10:00|2292|2286|2292.8|2286.8|2292.8|2286.8|2291.8|2285.8|23
1630574100000|2021-09-02 09:15:00|2293|2287|2297|2291|2297.3|2291.3|2293|2287|22
1630574400000|2021-09-02 09:20:00|2297.3|2291.3|2296.8|2290.8|2297.3|2291.3|2296.3|2290.3|18
1630574700000|2021-09-02 09:25:00|2297|2291|2296.8|2290.8|2297|2291|2296.3|2290.3|16
1630575000000|2021-09-02 09:30:00|2296.5|2290.5|2296.5|2290.5|2296.8|2290.8|2296|2290|8
1630575300000|2021-09-02 09:35:00|2296.8|2290.8|2296.8|2290.8|2297.3|2291.3|2296.8|2290.8|13
1630575600000|2021-09-02 09:40:00|2297|2291|2297.3|2291.3|2297.3|2291.3|2296.5|2290.5|16
1630575900000|2021-09-02 09:45:00|2297.5|2291.5|2298.5|2292.5|2298.5|2292.5|2297.5|2291.5|8
1630576200000|2021-09-02 09:50:00|2297.8|2291.8|2299.8|2293.8|2300.8|2294.8|2297.5|2291.5|20
1630576500000|2021-09-02 09:55:00|2300.3|2294.3|2302|2296|2302|2296|2300.3|2294.3|17
1630576800000|2021-09-02 10:00:00|2301.8|2295.8|2302|2296|2302.5|2296.5|2301.5|2295.5|11
1630577100000|2021-09-02 10:05:00|2302.3|2296.3|2300.8|2294.8|2302.5|2296.5|2300.8|2294.8|13
1630577400000|2021-09-02 10:10:00|2301|2295|2302.3|2296.3|2302.5|2296.5|2301|2295|20
1630577700000|2021-09-02 10:15:00|2302|2296|2302|2296|2302.5|2296.5|2301.8|2295.8|25
1630578000000|2021-09-02 10:20:00|2301.8|2295.8|2302.3|2296.3|2302.3|2296.3|2301.8|2295.8|9
1630578300000|2021-09-02 10:25:00|2301.8|2295.8|2302|2296|2302.3|2296.3|2301.8|2295.8|11
1630578600000|2021-09-02 10:30:00|2302.3|2296.3|2301.8|2295.8|2302.5|2296.5|2301|2295|34
1630578900000|2021-09-02 10:35:00|2301.5|2295.5|2302|2296|2302.3|2296.3|2301.3|2295.3|41
1630579200000|2021-09-02 10:40:00|2302.3|2296.3|2300.5|2294.5|2302.5|2296.5|2300.5|2294.5|27
1630579500000|2021-09-02 10:45:00|2300.3|2294.3|2296.3|2290.3|2300.3|2294.3|2296|2290|31
1630579800000|2021-09-02 10:50:00|2296|2290|2294.5|2288.5|2296|2290|2293.3|2287.3|41
1630580100000|2021-09-02 10:55:00|2294.3|2288.3|2294.8|2288.8|2294.8|2288.8|2294|2288|9
1630580400000|2021-09-02 11:00:00|2295|2289|2296.3|2290.3|2296.5|2290.5|2295|2289|13
1630580700000|2021-09-02 11:05:00|2296.5|2290.5|2295.8|2289.8|2297.5|2291.5|2295.8|2289.8|15
1630581000000|2021-09-02 11:10:00|2296|2290|2295|2289|2296.3|2290.3|2295|2289|12
1630581300000|2021-09-02 11:15:00|2295.3|2289.3|2295.8|2289.8|2295.8|2289.8|2294.8|2288.8|22
1630581600000|2021-09-02 11:20:00|2295.5|2289.5|2296|2290|2296.5|2290.5|2294.5|2288.5|13
1630581900000|2021-09-02 11:25:00|2295.8|2289.8|2297.3|2291.3|2297.5|2291.5|2295.3|2289.3|17
1630582200000|2021-09-02 11:30:00|2297|2291|2296.8|2290.8|2298|2292|2296.8|2290.8|17
1630582500000|2021-09-02 11:35:00|2297|2291|2295|2289|2298|2292|2295|2289|20
1630582800000|2021-09-02 11:40:00|2295.3|2289.3|2294.3|2288.3|2296.5|2290.5|2294|2288|19
1630583100000|2021-09-02 11:45:00|2294|2288|2290.8|2284.8|2294|2288|2289.8|2283.8|53
1630583400000|2021-09-02 11:50:00|2291|2285|2289.5|2283.5|2291|2285|2288|2282|34
1630583700000|2021-09-02 11:55:00|2289.8|2283.8|2289.3|2283.3|2290.8|2284.8|2288.3|2282.3|39
1630584000000|2021-09-02 12:00:00|2289|2283|2286.8|2280.8|2289|2283|2285.5|2279.5|37
1630584300000|2021-09-02 12:05:00|2287|2281|2288|2282|2289|2283|2286.8|2280.8|21
1630584600000|2021-09-02 12:10:00|2287.8|2281.8|2287.3|2281.3|2287.8|2281.8|2285.5|2279.5|34
1630584900000|2021-09-02 12:15:00|2288|2282|2289|2283|2289.8|2283.8|2286.5|2280.5|51
1630585200000|2021-09-02 12:20:00|2288|2282|2285|2279|2289.3|2283.3|2284.8|2278.8|74
1630585500000|2021-09-02 12:25:00|2284.8|2278.8|2286.8|2280.8|2287|2281|2284.3|2278.3|60
1630585800000|2021-09-02 12:30:00|2287|2281|2287|2281|2288.8|2282.8|2286|2280|67
1630586100000|2021-09-02 12:35:00|2286.8|2280.8|2289.5|2283.5|2289.5|2283.5|2286|2280|27
1630586400000|2021-09-02 12:40:00|2289.3|2283.3|2287|2281|2289.5|2283.5|2286.3|2280.3|84
1630586700000|2021-09-02 12:45:00|2286.8|2280.8|2290|2284|2290.3|2284.3|2286|2280|49
1630587000000|2021-09-02 12:50:00|2290.3|2284.3|2288.3|2282.3|2290.5|2284.5|2287.8|2281.8|52
1630587300000|2021-09-02 12:55:00|2288.5|2282.5|2286|2280|2289.8|2283.8|2286|2280|62
1630587600000|2021-09-02 13:00:00|2286.3|2280.3|2296.5|2290.5|2298.3|2292.3|2286.3|2280.3|154
1630587900000|2021-09-02 13:05:00|2296.3|2290.3|2295|2289|2297|2291|2294.5|2288.5|28
1630588200000|2021-09-02 13:10:00|2294.8|2288.8|2296.8|2290.8|2296.8|2290.8|2292.5|2286.5|101
1630588500000|2021-09-02 13:15:00|2297.3|2291.3|2297.5|2291.5|2298.3|2292.3|2295.3|2289.3|55
1630588800000|2021-09-02 13:20:00|2297.8|2291.8|2298.3|2292.3|2299|2293|2297.8|2291.8|25
1630589100000|2021-09-02 13:25:00|2298|2292|2299.3|2293.3|2299.5|2293.5|2296.5|2290.5|28
1630589400000|2021-09-02 13:30:00|2299|2293|2300.3|2294.3|2300.3|2294.3|2298|2292|39
1630589700000|2021-09-02 13:35:00|2300|2294|2301.5|2295.5|2301.8|2295.8|2299|2293|48
1630590000000|2021-09-02 13:40:00|2301.8|2295.8|2301.3|2295.3|2302|2296|2300.8|2294.8|32
1630590300000|2021-09-02 13:45:00|2301.5|2295.5|2305.8|2299.8|2306.3|2300.3|2301.5|2295.5|39
1630590600000|2021-09-02 13:50:00|2306|2300|2307|2301|2307.3|2301.3|2304.8|2298.8|36
1630590900000|2021-09-02 13:55:00|2306.8|2300.8|2306.3|2300.3|2307|2301|2305|2299|24
1630591200000|2021-09-02 14:00:00|2306.5|2300.5|2307|2301|2307.3|2301.3|2306|2300|50
1630591500000|2021-09-02 14:05:00|2306.8|2300.8|2307.5|2301.5|2309.3|2303.3|2306.3|2300.3|23
1630591800000|2021-09-02 14:10:00|2307.8|2301.8|2308.3|2302.3|2308.8|2302.8|2307.5|2301.5|27
1630592100000|2021-09-02 14:15:00|2308.5|2302.5|2307.3|2301.3|2308.8|2302.8|2307.3|2301.3|26
1630592400000|2021-09-02 14:20:00|2307.5|2301.5|2304.3|2298.3|2307.5|2301.5|2303.8|2297.8|11
1630592700000|2021-09-02 14:25:00|2304.5|2298.5|2306.8|2300.8|2306.8|2300.8|2304.5|2298.5|15
1630593000000|2021-09-02 14:30:00|2306.3|2300.3|2304.5|2298.5|2306.3|2300.3|2303.8|2297.8|82
1630593300000|2021-09-02 14:35:00|2304.8|2298.8|2307.5|2301.5|2308|2302|2304.8|2298.8|19
1630593600000|2021-09-02 14:40:00|2307.8|2301.8|2308.3|2302.3|2308.5|2302.5|2307.8|2301.8|9
1630593900000|2021-09-02 14:45:00|2308.5|2302.5|2309.8|2303.8|2309.8|2303.8|2308.3|2302.3|7
1630594200000|2021-09-02 14:50:00|2310|2304|2307.8|2301.8|2312|2306|2307.8|2301.8|46
1630594500000|2021-09-02 14:55:00|2307.5|2301.5|2306.8|2300.8|2308.3|2302.3|2306|2300|23
1630594800000|2021-09-02 15:00:00|2307|2301|2307.3|2301.3|2307.5|2301.5|2306.8|2300.8|14
1630595100000|2021-09-02 15:05:00|2307.5|2301.5|2307.5|2301.5|2308|2302|2307|2301|17
1630595400000|2021-09-02 15:10:00|2307.8|2301.8|2312.3|2306.3|2312.8|2306.8|2307.5|2301.5|39
1630595700000|2021-09-02 15:15:00|2312.5|2306.5|2316.5|2310.5|2317.8|2311.8|2311.4|2305.4|146
1630596000000|2021-09-02 15:20:00|2316.3|2310.3|2315.3|2309.3|2316.3|2310.3|2315|2309|19
1630596300000|2021-09-02 15:25:00|2315.5|2309.5|2315.3|2309.3|2316|2310|2314.8|2308.8|11
1630596600000|2021-09-02 15:30:00|2315.5|2309.5|2314.8|2308.8|2315.5|2309.5|2313.3|2307.3|20
1630596900000|2021-09-02 15:35:00|2315|2309|2313.8|2307.8|2315.5|2309.5|2313.8|2307.8|30
1630597200000|2021-09-02 15:40:00|2314|2308|2312.3|2306.3|2314.3|2308.3|2311.8|2305.8|37
1630597500000|2021-09-02 15:45:00|2312|2306|2312.3|2306.3|2312.3|2306.3|2312|2306|2
1630597800000|2021-09-02 15:50:00|2312.5|2306.5|2312.3|2306.3|2312.5|2306.5|2311.8|2305.8|8
1630598100000|2021-09-02 15:55:00|2312.5|2306.5|2311.8|2305.8|2312.8|2306.8|2311.3|2305.3|10
1630598400000|2021-09-02 16:00:00|2312|2306|2311.8|2305.8|2313.3|2307.3|2311.8|2305.8|11
1630598700000|2021-09-02 16:05:00|2311.5|2305.5|2307.8|2301.8|2311.5|2305.5|2307.8|2301.8|21
1630599000000|2021-09-02 16:10:00|2308|2302|2306.3|2300.3|2308.5|2302.5|2306.3|2300.3|8
1630599300000|2021-09-02 16:15:00|2306|2300|2306|2300|2307|2301|2305.5|2299.5|13
1630599600000|2021-09-02 16:20:00|2306.3|2300.3|2306.8|2300.8|2306.8|2300.8|2306.3|2300.3|9
1630599900000|2021-09-02 16:25:00|2307|2301|2309|2303|2309.3|2303.3|2307|2301|6
1630600200000|2021-09-02 16:30:00|2308.5|2302.5|2304.8|2298.8|2308.5|2302.5|2304|2298|23
1630600500000|2021-09-02 16:35:00|2304.5|2298.5|2304.8|2298.8|2305|2299|2303.5|2297.5|14
1630600800000|2021-09-02 16:40:00|2305|2299|2304.5|2298.5|2305.3|2299.3|2303.8|2297.8|11
1630601100000|2021-09-02 16:45:00|2304.3|2298.3|2305.5|2299.5|2305.5|2299.5|2303.3|2297.3|11
1630601400000|2021-09-02 16:50:00|2305.3|2299.3|2305|2299|2305.5|2299.5|2305|2299|6
1630601700000|2021-09-02 16:55:00|2305.1|2299.1|2303.6|2297.6|2305.6|2299.6|2303.6|2297.6|14
1630627200000|2021-09-03 00:00:00|2310|2304|2308.8|2302.8|2310|2304|2308.8|2302.8|3
1630627800000|2021-09-03 00:10:00|2309|2303|2308.8|2302.8|2309|2303|2308.8|2302.8|2
1630629000000|2021-09-03 00:30:00|2309|2303|2308.8|2302.8|2309|2303|2308.8|2302.8|2
1630629300000|2021-09-03 00:35:00|2309|2303|2309|2303|2309|2303|2309|2303|1
1630630500000|2021-09-03 00:55:00|2308|2302|2306.5|2300.5|2308|2302|2304.8|2298.8|14
1630630800000|2021-09-03 01:00:00|2306.3|2300.3|2305.5|2299.5|2309.3|2303.3|2305|2299|51
1630631100000|2021-09-03 01:05:00|2305.8|2299.8|2305.3|2299.3|2306.3|2300.3|2304.8|2298.8|22
1630631400000|2021-09-03 01:10:00|2305|2299|2304.5|2298.5|2306|2300|2303.8|2297.8|16
1630631700000|2021-09-03 01:15:00|2304.3|2298.3|2302.8|2296.8|2304.3|2298.3|2301.8|2295.8|21
1630632000000|2021-09-03 01:20:00|2302.5|2296.5|2299.3|2293.3|2302.5|2296.5|2299.3|2293.3|9
1630632300000|2021-09-03 01:25:00|2299|2293|2299.5|2293.5|2299.5|2293.5|2297.8|2291.8|11
1630632600000|2021-09-03 01:30:00|2299.3|2293.3|2299.3|2293.3|2301.5|2295.5|2298.8|2292.8|24
1630632900000|2021-09-03 01:35:00|2298.8|2292.8|2298.8|2292.8|2299|2293|2298.3|2292.3|8
1630633200000|2021-09-03 01:40:00|2299|2293|2297.8|2291.8|2299|2293|2297.5|2291.5|7
1630633500000|2021-09-03 01:45:00|2297.5|2291.5|2295.3|2289.3|2297.8|2291.8|2295|2289|14
1630633800000|2021-09-03 01:50:00|2295.8|2289.8|2295.3|2289.3|2296|2290|2294.8|2288.8|26
1630634100000|2021-09-03 01:55:00|2295|2289|2294.5|2288.5|2295|2289|2294.3|2288.3|19
1630634400000|2021-09-03 02:00:00|2294.3|2288.3|2292.3|2286.3|2294.8|2288.8|2292|2286|43
1630634700000|2021-09-03 02:05:00|2292.5|2286.5|2291.8|2285.8|2292.5|2286.5|2291.3|2285.3|57
1630635000000|2021-09-03 02:10:00|2292|2286|2290.3|2284.3|2292.5|2286.5|2290.3|2284.3|31
1630635300000|2021-09-03 02:15:00|2290.5|2284.5|2291.3|2285.3|2291.3|2285.3|2290.5|2284.5|3
1630635600000|2021-09-03 02:20:00|2291.8|2285.8|2292|2286|2292|2286|2291.8|2285.8|2
1630635900000|2021-09-03 02:25:00|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|2291|2285|6
1630636200000|2021-09-03 02:30:00|2291.5|2285.5|2292.5|2286.5|2292.5|2286.5|2290.8|2284.8|17
1630636500000|2021-09-03 02:35:00|2292.8|2286.8|2292.8|2286.8|2293.3|2287.3|2292.8|2286.8|8
1630636800000|2021-09-03 02:40:00|2293|2287|2294.5|2288.5|2294.8|2288.8|2293|2287|11
1630637100000|2021-09-03 02:45:00|2294.8|2288.8|2295.8|2289.8|2296.3|2290.3|2294.5|2288.5|9
1630637400000|2021-09-03 02:50:00|2295.3|2289.3|2295|2289|2297|2291|2294.5|2288.5|38
1630637700000|2021-09-03 02:55:00|2295.3|2289.3|2297|2291|2297.3|2291.3|2295|2289|17
1630638000000|2021-09-03 03:00:00|2297.3|2291.3|2297.5|2291.5|2297.5|2291.5|2295.8|2289.8|15
1630638300000|2021-09-03 03:05:00|2297.3|2291.3|2299|2293|2299.8|2293.8|2297.3|2291.3|38
1630638600000|2021-09-03 03:10:00|2298.8|2292.8|2300.5|2294.5|2301|2295|2298.8|2292.8|43
1630638900000|2021-09-03 03:15:00|2300.8|2294.8|2300|2294|2301.3|2295.3|2300|2294|26
1630639200000|2021-09-03 03:20:00|2300.3|2294.3|2302.5|2296.5|2302.8|2296.8|2300|2294|32
1630639500000|2021-09-03 03:25:00|2302.8|2296.8|2304.3|2298.3|2304.5|2298.5|2302.8|2296.8|18
1630639800000|2021-09-03 03:30:00|2304|2298|2304|2298|2304.3|2298.3|2303.8|2297.8|7
1630640100000|2021-09-03 03:35:00|2304.3|2298.3|2304.8|2298.8|2305|2299|2304.3|2298.3|6
1630640700000|2021-09-03 03:45:00|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|2304.3|2298.3|3
1630642500000|2021-09-03 04:15:00|2304.8|2298.8|2304.5|2298.5|2304.8|2298.8|2304.5|2298.5|2
1630643100000|2021-09-03 04:25:00|2304.8|2298.8|2304.5|2298.5|2305|2299|2304.5|2298.5|6
1630643400000|2021-09-03 04:30:00|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|1
1630643700000|2021-09-03 04:35:00|2304|2298|2302|2296|2304|2298|2302|2296|3
1630644300000|2021-09-03 04:45:00|2301.5|2295.5|2299|2293|2301.5|2295.5|2298.8|2292.8|13
1630644600000|2021-09-03 04:50:00|2298.8|2292.8|2297.8|2291.8|2299|2293|2297.5|2291.5|6
1630644900000|2021-09-03 04:55:00|2298|2292|2299.8|2293.8|2299.8|2293.8|2298|2292|2
1630645200000|2021-09-03 05:00:00|2300|2294|2300.3|2294.3|2300.3|2294.3|2300|2294|2
1630645800000|2021-09-03 05:10:00|2300|2294|2299.8|2293.8|2300|2294|2299.8|2293.8|2
1630646100000|2021-09-03 05:15:00|2299.5|2293.5|2299.8|2293.8|2300|2294|2299.5|2293.5|4
1630646400000|2021-09-03 05:20:00|2300|2294|2300|2294|2300|2294|2300|2294|1
1630646700000|2021-09-03 05:25:00|2300.8|2294.8|2302.8|2296.8|2302.8|2296.8|2300.8|2294.8|4
1630647000000|2021-09-03 05:30:00|2303.5|2297.5|2304.5|2298.5|2307.5|2301.5|2303.5|2297.5|38
1630647300000|2021-09-03 05:35:00|2305|2299|2306|2300|2306|2300|2305|2299|2
1630647600000|2021-09-03 05:40:00|2306.3|2300.3|2306|2300|2306.3|2300.3|2305.8|2299.8|6
1630647900000|2021-09-03 05:45:00|2305.8|2299.8|2306|2300|2306|2300|2305.8|2299.8|4
1630648200000|2021-09-03 05:50:00|2306.3|2300.3|2306.3|2300.3|2306.3|2300.3|2306|2300|3
1630648500000|2021-09-03 05:55:00|2306|2300|2306|2300|2306|2300|2306|2300|1
1630648800000|2021-09-03 06:00:00|2306.3|2300.3|2306.8|2300.8|2309|2303|2306.3|2300.3|25
1630649100000|2021-09-03 06:05:00|2307|2301|2305.3|2299.3|2307|2301|2305|2299|43
1630649400000|2021-09-03 06:10:00|2305.5|2299.5|2305.3|2299.3|2306|2300|2304|2298|76
1630649700000|2021-09-03 06:15:00|2305.5|2299.5|2305.3|2299.3|2306.8|2300.8|2304|2298|29
1630650000000|2021-09-03 06:20:00|2305|2299|2304.3|2298.3|2305.3|2299.3|2304|2298|11
1630650300000|2021-09-03 06:25:00|2303.8|2297.8|2303.5|2297.5|2304.3|2298.3|2302.3|2296.3|48
1630650600000|2021-09-03 06:30:00|2303.8|2297.8|2303.8|2297.8|2304.8|2298.8|2303.5|2297.5|24
1630650900000|2021-09-03 06:35:00|2303.3|2297.3|2301.8|2295.8|2306.3|2300.3|2301.8|2295.8|20
1630651200000|2021-09-03 06:40:00|2301.5|2295.5|2303.5|2297.5|2303.5|2297.5|2301.5|2295.5|7
1630651500000|2021-09-03 06:45:00|2303.3|2297.3|2301.8|2295.8|2303.3|2297.3|2301.8|2295.8|17
1630651800000|2021-09-03 06:50:00|2302|2296|2301.8|2295.8|2302|2296|2301.8|2295.8|10
1630652100000|2021-09-03 06:55:00|2301.5|2295.5|2299.8|2293.8|2301.5|2295.5|2298|2292|12
1630652400000|2021-09-03 07:00:00|2300|2294|2299.5|2293.5|2304|2298|2299.5|2293.5|28
1630652700000|2021-09-03 07:05:00|2299.8|2293.8|2298.8|2292.8|2300.8|2294.8|2298.8|2292.8|21
1630653000000|2021-09-03 07:10:00|2298.5|2292.5|2296|2290|2298.5|2292.5|2295.5|2289.5|24
1630653300000|2021-09-03 07:15:00|2295.8|2289.8|2299|2293|2299|2293|2295.8|2289.8|21
1630653600000|2021-09-03 07:20:00|2299.3|2293.3|2301.3|2295.3|2301.3|2295.3|2299.3|2293.3|6
1630653900000|2021-09-03 07:25:00|2301.8|2295.8|2299.8|2293.8|2303|2297|2299.3|2293.3|23
1630654200000|2021-09-03 07:30:00|2299.5|2293.5|2299.3|2293.3|2299.5|2293.5|2299|2293|4
1630654500000|2021-09-03 07:35:00|2299|2293|2295|2289|2299|2293|2294.5|2288.5|48
1630654800000|2021-09-03 07:40:00|2295.3|2289.3|2289.8|2283.8|2295.8|2289.8|2289.5|2283.5|29
1630655100000|2021-09-03 07:45:00|2290|2284|2290.3|2284.3|2290.5|2284.5|2289.3|2283.3|13
1630655400000|2021-09-03 07:50:00|2290|2284|2292.3|2286.3|2292.3|2286.3|2290|2284|17
1630655700000|2021-09-03 07:55:00|2292.5|2286.5|2294|2288|2294|2288|2290.8|2284.8|45
1630656000000|2021-09-03 08:00:00|2293.8|2287.8|2294.3|2288.3|2294.3|2288.3|2292.5|2286.5|39
1630656300000|2021-09-03 08:05:00|2295.3|2289.3|2296|2290|2296|2290|2295.3|2289.3|7
1630656600000|2021-09-03 08:10:00|2295.8|2289.8|2294.3|2288.3|2296|2290|2294.3|2288.3|6
1630656900000|2021-09-03 08:15:00|2294.5|2288.5|2296|2290|2296.3|2290.3|2294.5|2288.5|11
1630657200000|2021-09-03 08:20:00|2295.8|2289.8|2294|2288|2295.8|2289.8|2293.5|2287.5|10
1630657500000|2021-09-03 08:25:00|2293.8|2287.8|2297|2291|2297.3|2291.3|2293.8|2287.8|16
1630657800000|2021-09-03 08:30:00|2296.8|2290.8|2296.5|2290.5|2300|2294|2296.5|2290.5|15
1630658100000|2021-09-03 08:35:00|2296.3|2290.3|2294.3|2288.3|2296.3|2290.3|2294.3|2288.3|8
1630658400000|2021-09-03 08:40:00|2294.5|2288.5|2295|2289|2295|2289|2294.5|2288.5|3
1630658700000|2021-09-03 08:45:00|2295.3|2289.3|2293.8|2287.8|2295.3|2289.3|2293.8|2287.8|10
1630659000000|2021-09-03 08:50:00|2293.5|2287.5|2296.8|2290.8|2296.8|2290.8|2293.5|2287.5|25
1630659300000|2021-09-03 08:55:00|2297|2291|2297.3|2291.3|2297.8|2291.8|2296.8|2290.8|21
1630659600000|2021-09-03 09:00:00|2297.5|2291.5|2299|2293|2299|2293|2296|2290|24
1630659900000|2021-09-03 09:05:00|2299.3|2293.3|2301|2295|2302.5|2296.5|2299.3|2293.3|32
1630660200000|2021-09-03 09:10:00|2301.3|2295.3|2303.3|2297.3|2303.3|2297.3|2300.3|2294.3|18
1630660500000|2021-09-03 09:15:00|2302.5|2296.5|2298.3|2292.3|2302.5|2296.5|2298|2292|25
1630660800000|2021-09-03 09:20:00|2298.5|2292.5|2300.5|2294.5|2300.5|2294.5|2298.3|2292.3|30
1630661100000|2021-09-03 09:25:00|2300.3|2294.3|2301.3|2295.3|2301.3|2295.3|2300.3|2294.3|5
1630661400000|2021-09-03 09:30:00|2301|2295|2299.5|2293.5|2301.3|2295.3|2299|2293|10
1630661700000|2021-09-03 09:35:00|2299.8|2293.8|2300.5|2294.5|2300.8|2294.8|2299.8|2293.8|8
1630662000000|2021-09-03 09:40:00|2300.3|2294.3|2300.5|2294.5|2300.5|2294.5|2300|2294|9
1630662300000|2021-09-03 09:45:00|2300.3|2294.3|2300|2294|2300.5|2294.5|2298.8|2292.8|36
1630662600000|2021-09-03 09:50:00|2299.8|2293.8|2299.8|2293.8|2301.3|2295.3|2299.8|2293.8|21
1630662900000|2021-09-03 09:55:00|2300|2294|2300.3|2294.3|2300.5|2294.5|2299.8|2293.8|8
1630663200000|2021-09-03 10:00:00|2300|2294|2299.8|2293.8|2300|2294|2299.5|2293.5|10
1630663500000|2021-09-03 10:05:00|2300|2294|2299|2293|2300|2294|2298.8|2292.8|29
1630663800000|2021-09-03 10:10:00|2299.3|2293.3|2300|2294|2300|2294|2299.3|2293.3|8
1630664100000|2021-09-03 10:15:00|2300.3|2294.3|2302.5|2296.5|2302.5|2296.5|2300.3|2294.3|9
1630664400000|2021-09-03 10:20:00|2302.3|2296.3|2303|2297|2303.3|2297.3|2302|2296|10
1630664700000|2021-09-03 10:25:00|2302.8|2296.8|2300.8|2294.8|2302.8|2296.8|2300.8|2294.8|6
1630665300000|2021-09-03 10:35:00|2301|2295|2302.8|2296.8|2303.3|2297.3|2301|2295|17
1630665600000|2021-09-03 10:40:00|2302.5|2296.5|2303.3|2297.3|2303.3|2297.3|2302.5|2296.5|4
1630665900000|2021-09-03 10:45:00|2303|2297|2301.8|2295.8|2303|2297|2301.3|2295.3|5
1630666200000|2021-09-03 10:50:00|2302|2296|2306.5|2300.5|2306.5|2300.5|2302|2296|12
1630666500000|2021-09-03 10:55:00|2307|2301|2305.5|2299.5|2307|2301|2305|2299|18
1630666800000|2021-09-03 11:00:00|2305.3|2299.3|2301.8|2295.8|2305.3|2299.3|2301.5|2295.5|16
1630667100000|2021-09-03 11:05:00|2301.5|2295.5|2299|2293|2301.5|2295.5|2298.5|2292.5|14
1630667400000|2021-09-03 11:10:00|2298.8|2292.8|2300.3|2294.3|2300.5|2294.5|2298.8|2292.8|6
1630667700000|2021-09-03 11:15:00|2300|2294|2300|2294|2300.3|2294.3|2299.8|2293.8|7
1630668000000|2021-09-03 11:20:00|2300.3|2294.3|2298.3|2292.3|2300.3|2294.3|2298.3|2292.3|6
1630668300000|2021-09-03 11:25:00|2298.5|2292.5|2295.5|2289.5|2299|2293|2295|2289|27
1630668600000|2021-09-03 11:30:00|2296|2290|2295.5|2289.5|2296|2290|2294.8|2288.8|23
1630668900000|2021-09-03 11:35:00|2295.3|2289.3|2295.5|2289.5|2295.5|2289.5|2295|2289|16
1630669200000|2021-09-03 11:40:00|2295.3|2289.3|2296.8|2290.8|2296.8|2290.8|2295.3|2289.3|6
1630669500000|2021-09-03 11:45:00|2296.5|2290.5|2291.8|2285.8|2297.8|2291.8|2291|2285|212
1630669800000|2021-09-03 11:50:00|2292|2286|2294|2288|2294.5|2288.5|2291|2285|21
1630670100000|2021-09-03 11:55:00|2293.8|2287.8|2292.8|2286.8|2294.5|2288.5|2292.8|2286.8|14
1630670400000|2021-09-03 12:00:00|2293|2287|2292.3|2286.3|2295.3|2289.3|2292.3|2286.3|21
1630670700000|2021-09-03 12:05:00|2292|2286|2294|2288|2294.5|2288.5|2290.8|2284.8|49
1630671000000|2021-09-03 12:10:00|2293.8|2287.8|2296.3|2290.3|2297.3|2291.3|2293.8|2287.8|36
1630671300000|2021-09-03 12:15:00|2296.5|2290.5|2295.3|2289.3|2297|2291|2295|2289|38
1630671600000|2021-09-03 12:20:00|2295|2289|2295.5|2289.5|2295.5|2289.5|2294.8|2288.8|8
1630671900000|2021-09-03 12:25:00|2295.8|2289.8|2294.3|2288.3|2296|2290|2293|2287|20
1630672200000|2021-09-03 12:30:00|2294.8|2288.8|2298.3|2292.3|2304.5|2298.5|2294.8|2288.8|97
1630672500000|2021-09-03 12:35:00|2298|2292|2296|2290|2300.3|2294.3|2295.5|2289.5|86
1630672800000|2021-09-03 12:40:00|2296.3|2290.3|2296.3|2290.3|2298.5|2292.5|2294.8|2288.8|114
1630673100000|2021-09-03 12:45:00|2296.8|2290.8|2300.3|2294.3|2300.5|2294.5|2295.5|2289.5|46
1630673400000|2021-09-03 12:50:00|2300.5|2294.5|2301.8|2295.8|2302|2296|2299.8|2293.8|52
1630673700000|2021-09-03 12:55:00|2302|2296|2303.3|2297.3|2304|2298|2301.8|2295.8|21
1630674000000|2021-09-03 13:00:00|2304.5|2298.5|2301.8|2295.8|2306|2300|2301.5|2295.5|64
1630674300000|2021-09-03 13:05:00|2301.5|2295.5|2300.8|2294.8|2302.5|2296.5|2300.3|2294.3|26
1630674600000|2021-09-03 13:10:00|2301|2295|2297.5|2291.5|2301.5|2295.5|2297|2291|37
1630674900000|2021-09-03 13:15:00|2297.8|2291.8|2297.5|2291.5|2297.8|2291.8|2296|2290|19
1630675200000|2021-09-03 13:20:00|2297.8|2291.8|2301|2295|2301.5|2295.5|2296.8|2290.8|33
1630675500000|2021-09-03 13:25:00|2301.3|2295.3|2297.8|2291.8|2303|2297|2297.8|2291.8|37
1630675800000|2021-09-03 13:30:00|2298.3|2292.3|2299|2293|2301|2295|2297.8|2291.8|43
1630676100000|2021-09-03 13:35:00|2298.8|2292.8|2297|2291|2299.3|2293.3|2296.8|2290.8|55
1630676400000|2021-09-03 13:40:00|2297.3|2291.3|2300.8|2294.8|2302.5|2296.5|2296.8|2290.8|42
1630676700000|2021-09-03 13:45:00|2301|2295|2300.8|2294.8|2301.5|2295.5|2300.3|2294.3|24
1630677000000|2021-09-03 13:50:00|2301|2295|2301.5|2295.5|2302|2296|2300.5|2294.5|20
1630677300000|2021-09-03 13:55:00|2301.8|2295.8|2300.8|2294.8|2302.3|2296.3|2300.3|2294.3|39
1630677600000|2021-09-03 14:00:00|2299.8|2293.8|2300.3|2294.3|2301.8|2295.8|2297.8|2291.8|68
1630677900000|2021-09-03 14:05:00|2300.5|2294.5|2302.8|2296.8|2302.8|2296.8|2300.5|2294.5|22
1630678200000|2021-09-03 14:10:00|2303|2297|2306|2300|2306|2300|2302.8|2296.8|34
1630678500000|2021-09-03 14:15:00|2305.8|2299.8|2304.8|2298.8|2307|2301|2304.5|2298.5|44
1630678800000|2021-09-03 14:20:00|2304.5|2298.5|2305.3|2299.3|2306.8|2300.8|2304.5|2298.5|30
1630679100000|2021-09-03 14:25:00|2305.5|2299.5|2303.3|2297.3|2307|2301|2303.3|2297.3|26
1630679400000|2021-09-03 14:30:00|2303.5|2297.5|2305.3|2299.3|2305.3|2299.3|2301.8|2295.8|37
1630679700000|2021-09-03 14:35:00|2305.5|2299.5|2305|2299|2305.5|2299.5|2305|2299|15
1630680000000|2021-09-03 14:40:00|2305.3|2299.3|2308|2302|2308.5|2302.5|2305|2299|31
1630680300000|2021-09-03 14:45:00|2308.3|2302.3|2307|2301|2308.5|2302.5|2306.3|2300.3|40
1630680600000|2021-09-03 14:50:00|2307.3|2301.3|2307.5|2301.5|2308.8|2302.8|2307|2301|44
1630680900000|2021-09-03 14:55:00|2307.3|2301.3|2304.8|2298.8|2307.3|2301.3|2302.8|2296.8|72
1630681200000|2021-09-03 15:00:00|2304.5|2298.5|2311|2305|2311.3|2305.3|2303.4|2297.4|93
1630681500000|2021-09-03 15:05:00|2311.3|2305.3|2312.5|2306.5|2314.8|2308.8|2311|2305|50
1630681800000|2021-09-03 15:10:00|2312.8|2306.8|2313.3|2307.3|2315.3|2309.3|2311.8|2305.8|50
1630682100000|2021-09-03 15:15:00|2313|2307|2311.5|2305.5|2316|2310|2310.8|2304.8|78
1630682400000|2021-09-03 15:20:00|2311.3|2305.3|2309.8|2303.8|2311.3|2305.3|2309|2303|45
1630682700000|2021-09-03 15:25:00|2310|2304|2305.8|2299.8|2310|2304|2304.8|2298.8|55
1630683000000|2021-09-03 15:30:00|2306|2300|2306|2300|2306.3|2300.3|2305|2299|18
1630683300000|2021-09-03 15:35:00|2305.8|2299.8|2306.5|2300.5|2306.5|2300.5|2305.3|2299.3|12
1630683600000|2021-09-03 15:40:00|2306.8|2300.8|2305.8|2299.8|2307.5|2301.5|2305.8|2299.8|7
1630683900000|2021-09-03 15:45:00|2306|2300|2305.5|2299.5|2306.5|2300.5|2305.5|2299.5|14
1630684200000|2021-09-03 15:50:00|2305.8|2299.8|2306.3|2300.3|2306.3|2300.3|2304.8|2298.8|17
1630684500000|2021-09-03 15:55:00|2306.8|2300.8|2306.8|2300.8|2307.3|2301.3|2306.8|2300.8|6
1630684800000|2021-09-03 16:00:00|2307|2301|2307.5|2301.5|2307.8|2301.8|2307|2301|4
1630685100000|2021-09-03 16:05:00|2306.5|2300.5|2305.3|2299.3|2306.5|2300.5|2305.3|2299.3|4
1630685400000|2021-09-03 16:10:00|2305|2299|2304.3|2298.3|2305|2299|2304|2298|9
1630685700000|2021-09-03 16:15:00|2304.5|2298.5|2304.3|2298.3|2306.3|2300.3|2304.3|2298.3|10
1630686000000|2021-09-03 16:20:00|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|1
1630686300000|2021-09-03 16:25:00|2305.3|2299.3|2305.8|2299.8|2305.8|2299.8|2305.3|2299.3|2
1630686600000|2021-09-03 16:30:00|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|2306.8|2300.8|4
1630687200000|2021-09-03 16:40:00|2306.4|2300.4|2304.8|2298.8|2306.4|2300.4|2304.3|2298.3|10
1630687500000|2021-09-03 16:45:00|2305.5|2299.5|2304|2298|2305.5|2299.5|2304|2298|5
1630687800000|2021-09-03 16:50:00|2304.3|2298.3|2305|2299|2305|2299|2304.3|2298.3|2
1630688100000|2021-09-03 16:55:00|2305.1|2299.1|2302.6|2296.6|2306.1|2300.1|2302.4|2296.4|43
1630890000000|2021-09-06 01:00:00|2302.3|2296.3|2308.8|2302.8|2310.3|2304.3|2302.3|2296.3|48
1630890300000|2021-09-06 01:05:00|2309|2303|2312|2306|2313.5|2307.5|2308.5|2302.5|43
1630890600000|2021-09-06 01:10:00|2311.5|2305.5|2312.3|2306.3|2312.5|2306.5|2310.8|2304.8|32
1630890900000|2021-09-06 01:15:00|2312.5|2306.5|2307.8|2301.8|2313|2307|2307.8|2301.8|24
1630891200000|2021-09-06 01:20:00|2308|2302|2305.3|2299.3|2309|2303|2305.3|2299.3|74
1630891500000|2021-09-06 01:25:00|2304.8|2298.8|2304.3|2298.3|2304.8|2298.8|2304|2298|18
1630891800000|2021-09-06 01:30:00|2304.5|2298.5|2303.8|2297.8|2306|2300|2303.3|2297.3|43
1630892100000|2021-09-06 01:35:00|2304.3|2298.3|2302.8|2296.8|2305.8|2299.8|2302.8|2296.8|24
1630892400000|2021-09-06 01:40:00|2303|2297|2303.8|2297.8|2304|2298|2302.8|2296.8|14
1630892700000|2021-09-06 01:45:00|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|1
1630893000000|2021-09-06 01:50:00|2303.5|2297.5|2302.8|2296.8|2303.5|2297.5|2302.3|2296.3|16
1630893300000|2021-09-06 01:55:00|2303|2297|2302.8|2296.8|2303|2297|2302.3|2296.3|18
1630893600000|2021-09-06 02:00:00|2302.5|2296.5|2302.5|2296.5|2302.5|2296.5|2302.3|2296.3|7
1630893900000|2021-09-06 02:05:00|2302.3|2296.3|2299.5|2293.5|2302.5|2296.5|2299.5|2293.5|14
1630894200000|2021-09-06 02:10:00|2299.3|2293.3|2300.3|2294.3|2300.3|2294.3|2299|2293|9
1630894800000|2021-09-06 02:20:00|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|1
1630895400000|2021-09-06 02:30:00|2301|2295|2302.5|2296.5|2303.3|2297.3|2301|2295|12
1630895700000|2021-09-06 02:35:00|2303|2297|2302.5|2296.5|2303|2297|2302.5|2296.5|4
1630896000000|2021-09-06 02:40:00|2303|2297|2301.5|2295.5|2303|2297|2301.3|2295.3|7
1630896300000|2021-09-06 02:45:00|2301.3|2295.3|2301.5|2295.5|2301.8|2295.8|2301.3|2295.3|6
1630896600000|2021-09-06 02:50:00|2301.3|2295.3|2303.8|2297.8|2304|2298|2301.3|2295.3|11
1630896900000|2021-09-06 02:55:00|2303.5|2297.5|2304.3|2298.3|2304.3|2298.3|2303.5|2297.5|6
1630897200000|2021-09-06 03:00:00|2304.5|2298.5|2303.3|2297.3|2304.5|2298.5|2303.3|2297.3|4
1630897500000|2021-09-06 03:05:00|2302.3|2296.3|2298.8|2292.8|2302.3|2296.3|2298.5|2292.5|26
1630897800000|2021-09-06 03:10:00|2298.3|2292.3|2299|2293|2299|2293|2297.5|2291.5|14
1630898100000|2021-09-06 03:15:00|2298.8|2292.8|2300.8|2294.8|2300.8|2294.8|2298.8|2292.8|7
1630898400000|2021-09-06 03:20:00|2301|2295|2301|2295|2301.3|2295.3|2301|2295|5
1630898700000|2021-09-06 03:25:00|2300.8|2294.8|2299.8|2293.8|2300.8|2294.8|2299.8|2293.8|5
1630899300000|2021-09-06 03:35:00|2298|2292|2297.8|2291.8|2298.3|2292.3|2297.5|2291.5|6
1630899900000|2021-09-06 03:45:00|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|1
1630900800000|2021-09-06 04:00:00|2298.5|2292.5|2298.8|2292.8|2298.8|2292.8|2298.5|2292.5|2
1630901100000|2021-09-06 04:05:00|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|1
1630901400000|2021-09-06 04:10:00|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|1
1630901700000|2021-09-06 04:15:00|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|1
1630902000000|2021-09-06 04:20:00|2298.3|2292.3|2298|2292|2298.3|2292.3|2298|2292|2
1630902600000|2021-09-06 04:30:00|2297.8|2291.8|2297.5|2291.5|2298|2292|2297.3|2291.3|8
1630904100000|2021-09-06 04:55:00|2297.8|2291.8|2297.3|2291.3|2297.8|2291.8|2297.3|2291.3|2
1630904400000|2021-09-06 05:00:00|2297|2291|2295.8|2289.8|2297|2291|2295.8|2289.8|6
1630904700000|2021-09-06 05:05:00|2295.5|2289.5|2295.3|2289.3|2295.5|2289.5|2295.3|2289.3|2
1630905000000|2021-09-06 05:10:00|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|1
1630905300000|2021-09-06 05:15:00|2295.8|2289.8|2299.3|2293.3|2299.3|2293.3|2295.8|2289.8|6
1630906200000|2021-09-06 05:30:00|2299.5|2293.5|2300|2294|2300.5|2294.5|2299.3|2293.3|18
1630906500000|2021-09-06 05:35:00|2300.3|2294.3|2298.5|2292.5|2300.3|2294.3|2298|2292|10
1630906800000|2021-09-06 05:40:00|2298.8|2292.8|2296.5|2290.5|2300.3|2294.3|2295.8|2289.8|35
1630907100000|2021-09-06 05:45:00|2296.8|2290.8|2296.8|2290.8|2298.5|2292.5|2296.3|2290.3|60
1630907400000|2021-09-06 05:50:00|2297|2291|2297.5|2291.5|2297.5|2291.5|2296.8|2290.8|9
1630907700000|2021-09-06 05:55:00|2297.8|2291.8|2301.3|2295.3|2301.8|2295.8|2297.8|2291.8|37
1630908000000|2021-09-06 06:00:00|2301|2295|2301.8|2295.8|2301.8|2295.8|2301|2295|7
1630908300000|2021-09-06 06:05:00|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|2301.3|2295.3|3
1630908600000|2021-09-06 06:10:00|2302.5|2296.5|2299.5|2293.5|2302.8|2296.8|2299.5|2293.5|44
1630908900000|2021-09-06 06:15:00|2299.3|2293.3|2298.5|2292.5|2300|2294|2297.5|2291.5|45
1630909200000|2021-09-06 06:20:00|2298.3|2292.3|2298|2292|2299.8|2293.8|2298|2292|64
1630909500000|2021-09-06 06:25:00|2297.5|2291.5|2297.8|2291.8|2297.8|2291.8|2296.3|2290.3|60
1630909800000|2021-09-06 06:30:00|2297.5|2291.5|2297.3|2291.3|2297.8|2291.8|2295.5|2289.5|38
1630910100000|2021-09-06 06:35:00|2297.5|2291.5|2298|2292|2299.3|2293.3|2297.5|2291.5|16
1630910400000|2021-09-06 06:40:00|2298.3|2292.3|2300|2294|2301.8|2295.8|2298.3|2292.3|15
1630910700000|2021-09-06 06:45:00|2299.8|2293.8|2298.3|2292.3|2300.3|2294.3|2298.3|2292.3|7
1630911000000|2021-09-06 06:50:00|2298.5|2292.5|2299.8|2293.8|2299.8|2293.8|2298.5|2292.5|23
1630911300000|2021-09-06 06:55:00|2299.5|2293.5|2300.8|2294.8|2301.5|2295.5|2299.5|2293.5|23
1630911600000|2021-09-06 07:00:00|2300.5|2294.5|2296.5|2290.5|2300.8|2294.8|2295.8|2289.8|36
1630911900000|2021-09-06 07:05:00|2297|2291|2297|2291|2298|2292|2296.8|2290.8|19
1630912200000|2021-09-06 07:10:00|2296.8|2290.8|2298.5|2292.5|2298.5|2292.5|2295.5|2289.5|20
1630912500000|2021-09-06 07:15:00|2298.3|2292.3|2297.3|2291.3|2298.3|2292.3|2296.3|2290.3|23
1630912800000|2021-09-06 07:20:00|2297.5|2291.5|2298.5|2292.5|2298.8|2292.8|2296.8|2290.8|16
1630913100000|2021-09-06 07:25:00|2298.8|2292.8|2299.3|2293.3|2301.5|2295.5|2298.8|2292.8|19
1630913400000|2021-09-06 07:30:00|2299|2293|2297.5|2291.5|2299|2293|2296.8|2290.8|23
1630913700000|2021-09-06 07:35:00|2297.3|2291.3|2298.8|2292.8|2299.8|2293.8|2297.3|2291.3|33
1630914000000|2021-09-06 07:40:00|2298.5|2292.5|2296.5|2290.5|2298.8|2292.8|2296.5|2290.5|18
1630914300000|2021-09-06 07:45:00|2296.3|2290.3|2297.3|2291.3|2297.3|2291.3|2296.3|2290.3|5
1630914600000|2021-09-06 07:50:00|2297|2291|2298|2292|2298|2292|2297|2291|7
1630914900000|2021-09-06 07:55:00|2298.3|2292.3|2297.5|2291.5|2298.3|2292.3|2297.5|2291.5|3
1630915200000|2021-09-06 08:00:00|2297.8|2291.8|2298.8|2292.8|2299|2293|2297.8|2291.8|26
1630915500000|2021-09-06 08:05:00|2298.5|2292.5|2298.3|2292.3|2298.5|2292.5|2298|2292|6
1630915800000|2021-09-06 08:10:00|2298|2292|2298.5|2292.5|2298.8|2292.8|2296.8|2290.8|17
1630916100000|2021-09-06 08:15:00|2298.3|2292.3|2296.8|2290.8|2298.3|2292.3|2296.3|2290.3|12
1630916400000|2021-09-06 08:20:00|2296.5|2290.5|2295.8|2289.8|2296.8|2290.8|2295.5|2289.5|14
1630916700000|2021-09-06 08:25:00|2296|2290|2297.3|2291.3|2297.3|2291.3|2295.5|2289.5|18
1630917000000|2021-09-06 08:30:00|2297|2291|2296.5|2290.5|2297|2291|2296.5|2290.5|3
1630917300000|2021-09-06 08:35:00|2296.3|2290.3|2298.8|2292.8|2300.3|2294.3|2296.3|2290.3|13
1630917600000|2021-09-06 08:40:00|2298.5|2292.5|2292.8|2286.8|2298.8|2292.8|2292.8|2286.8|36
1630917900000|2021-09-06 08:45:00|2292.5|2286.5|2287|2281|2292.5|2286.5|2286.3|2280.3|19
1630918200000|2021-09-06 08:50:00|2287.3|2281.3|2287.5|2281.5|2288.8|2282.8|2286|2280|34
1630918500000|2021-09-06 08:55:00|2287.3|2281.3|2284|2278|2287.3|2281.3|2278.8|2272.8|62
1630918800000|2021-09-06 09:00:00|2283.8|2277.8|2284.3|2278.3|2284.8|2278.8|2280.5|2274.5|47
1630919100000|2021-09-06 09:05:00|2284|2278|2283.3|2277.3|2285.3|2279.3|2281.8|2275.8|37
1630919400000|2021-09-06 09:10:00|2283|2277|2279.5|2273.5|2283.5|2277.5|2279.5|2273.5|28
1630919700000|2021-09-06 09:15:00|2279.8|2273.8|2279|2273|2280.5|2274.5|2279|2273|18
1630920000000|2021-09-06 09:20:00|2278.8|2272.8|2275.5|2269.5|2279.3|2273.3|2275.5|2269.5|16
1630920300000|2021-09-06 09:25:00|2275.3|2269.3|2274|2268|2276.3|2270.3|2274|2268|24
1630920600000|2021-09-06 09:30:00|2273.8|2267.8|2272.8|2266.8|2273.8|2267.8|2271.5|2265.5|23
1630920900000|2021-09-06 09:35:00|2272.5|2266.5|2272.8|2266.8|2273.5|2267.5|2271.5|2265.5|19
1630921200000|2021-09-06 09:40:00|2272.5|2266.5|2272.8|2266.8|2273.3|2267.3|2272.3|2266.3|18
1630921500000|2021-09-06 09:45:00|2272.5|2266.5|2269.8|2263.8|2272.8|2266.8|2267.5|2261.5|38
1630921800000|2021-09-06 09:50:00|2269.5|2263.5|2268|2262|2269.5|2263.5|2267.3|2261.3|22
1630922100000|2021-09-06 09:55:00|2267.8|2261.8|2269.3|2263.3|2270|2264|2267.5|2261.5|25
1630922400000|2021-09-06 10:00:00|2269|2263|2270.3|2264.3|2270.5|2264.5|2268.8|2262.8|23
1630922700000|2021-09-06 10:05:00|2270|2264|2271.3|2265.3|2271.3|2265.3|2268.3|2262.3|18
1630923000000|2021-09-06 10:10:00|2271|2265|2271.8|2265.8|2272.5|2266.5|2271|2265|23
1630923300000|2021-09-06 10:15:00|2271.5|2265.5|2271.3|2265.3|2272.5|2266.5|2271.3|2265.3|20
1630923600000|2021-09-06 10:20:00|2271.8|2265.8|2271.5|2265.5|2272.8|2266.8|2271.5|2265.5|13
1630923900000|2021-09-06 10:25:00|2272|2266|2272.3|2266.3|2273|2267|2271.8|2265.8|24
1630924200000|2021-09-06 10:30:00|2271.8|2265.8|2271.3|2265.3|2272.3|2266.3|2271|2265|11
1630924500000|2021-09-06 10:35:00|2271|2265|2272.3|2266.3|2272.8|2266.8|2271|2265|17
1630924800000|2021-09-06 10:40:00|2272|2266|2271|2265|2272|2266|2270.8|2264.8|14
1630925100000|2021-09-06 10:45:00|2270.8|2264.8|2271.5|2265.5|2272.8|2266.8|2270.8|2264.8|23
1630925400000|2021-09-06 10:50:00|2271.8|2265.8|2271.5|2265.5|2272.8|2266.8|2271|2265|21
1630925700000|2021-09-06 10:55:00|2271.3|2265.3|2271|2265|2272.3|2266.3|2271|2265|16
1630926000000|2021-09-06 11:00:00|2270.8|2264.8|2271|2265|2271.8|2265.8|2270.8|2264.8|8
1630926300000|2021-09-06 11:05:00|2271.3|2265.3|2271.3|2265.3|2271.3|2265.3|2271|2265|5
1630926600000|2021-09-06 11:10:00|2271|2265|2271|2265|2271.8|2265.8|2270.8|2264.8|10
1630926900000|2021-09-06 11:15:00|2271.3|2265.3|2271|2265|2271.3|2265.3|2270.8|2264.8|8
1630927200000|2021-09-06 11:20:00|2271.3|2265.3|2271.3|2265.3|2271.5|2265.5|2270.8|2264.8|18
1630927500000|2021-09-06 11:25:00|2271.5|2265.5|2271.8|2265.8|2271.8|2265.8|2271.3|2265.3|3
1630927800000|2021-09-06 11:30:00|2271.5|2265.5|2271.8|2265.8|2272.8|2266.8|2271.5|2265.5|16
1630928100000|2021-09-06 11:35:00|2271.5|2265.5|2272.8|2266.8|2272.8|2266.8|2271.3|2265.3|15
1630928400000|2021-09-06 11:40:00|2272.5|2266.5|2273.5|2267.5|2274.8|2268.8|2272|2266|14
1630928700000|2021-09-06 11:45:00|2273.8|2267.8|2278|2272|2278|2272|2273.8|2267.8|42
1630929000000|2021-09-06 11:50:00|2277.8|2271.8|2280.3|2274.3|2280.5|2274.5|2276.8|2270.8|20
1630929300000|2021-09-06 11:55:00|2280.5|2274.5|2281.5|2275.5|2281.5|2275.5|2279|2273|24
1630929600000|2021-09-06 12:00:00|2281.3|2275.3|2281.3|2275.3|2281.8|2275.8|2280.3|2274.3|15
1630929900000|2021-09-06 12:05:00|2281|2275|2282.3|2276.3|2283|2277|2280.8|2274.8|20
1630930200000|2021-09-06 12:10:00|2282.5|2276.5|2283.5|2277.5|2285|2279|2280.8|2274.8|36
1630930500000|2021-09-06 12:15:00|2283.8|2277.8|2281.8|2275.8|2284.5|2278.5|2281.3|2275.3|40
1630930800000|2021-09-06 12:20:00|2282|2276|2280.8|2274.8|2282.5|2276.5|2279.5|2273.5|40
1630931100000|2021-09-06 12:25:00|2281|2275|2281.5|2275.5|2281.8|2275.8|2279.8|2273.8|25
1630931400000|2021-09-06 12:30:00|2281.8|2275.8|2281.8|2275.8|2282.5|2276.5|2281.3|2275.3|17
1630931700000|2021-09-06 12:35:00|2282|2276|2282.3|2276.3|2282.8|2276.8|2281.3|2275.3|27
1630932000000|2021-09-06 12:40:00|2282.5|2276.5|2282|2276|2282.5|2276.5|2281|2275|19
1630932300000|2021-09-06 12:45:00|2282.3|2276.3|2281|2275|2282.8|2276.8|2280.8|2274.8|18
1630932600000|2021-09-06 12:50:00|2281.3|2275.3|2282.5|2276.5|2282.8|2276.8|2281|2275|23
1630932900000|2021-09-06 12:55:00|2282.3|2276.3|2283.5|2277.5|2283.5|2277.5|2281.3|2275.3|31
1630933200000|2021-09-06 13:00:00|2283.3|2277.3|2278|2272|2284|2278|2275.5|2269.5|141
1630933500000|2021-09-06 13:05:00|2278.3|2272.3|2281.3|2275.3|2282|2276|2278|2272|59
1630933800000|2021-09-06 13:10:00|2281|2275|2276.8|2270.8|2281.3|2275.3|2276.8|2270.8|49
1630934100000|2021-09-06 13:15:00|2277|2271|2277|2271|2278.3|2272.3|2276|2270|28
1630934400000|2021-09-06 13:20:00|2276.8|2270.8|2272.5|2266.5|2276.8|2270.8|2272.5|2266.5|22
1630934700000|2021-09-06 13:25:00|2272.8|2266.8|2274.5|2268.5|2275.3|2269.3|2272.8|2266.8|27
1630935000000|2021-09-06 13:30:00|2274.3|2268.3|2273.3|2267.3|2274.5|2268.5|2272.3|2266.3|31
1630935300000|2021-09-06 13:35:00|2273|2267|2272.3|2266.3|2273|2267|2271.8|2265.8|29
1630935600000|2021-09-06 13:40:00|2272|2266|2273.3|2267.3|2273.5|2267.5|2270.8|2264.8|31
1630935900000|2021-09-06 13:45:00|2273|2267|2275.5|2269.5|2275.5|2269.5|2273|2267|15
1630936200000|2021-09-06 13:50:00|2275.3|2269.3|2274.5|2268.5|2276|2270|2274.5|2268.5|18
1630936500000|2021-09-06 13:55:00|2274|2268|2273|2267|2274|2268|2272.5|2266.5|7
1630936800000|2021-09-06 14:00:00|2273.3|2267.3|2271.8|2265.8|2273.3|2267.3|2271.8|2265.8|9
1630937100000|2021-09-06 14:05:00|2271.5|2265.5|2272|2266|2272|2266|2271.3|2265.3|4
1630937400000|2021-09-06 14:10:00|2271.8|2265.8|2271.8|2265.8|2272|2266|2271.5|2265.5|7
1630937700000|2021-09-06 14:15:00|2271.5|2265.5|2271.3|2265.3|2271.8|2265.8|2271.3|2265.3|4
1630938000000|2021-09-06 14:20:00|2271|2265|2271.3|2265.3|2271.5|2265.5|2270.8|2264.8|6
1630938300000|2021-09-06 14:25:00|2271.5|2265.5|2273.8|2267.8|2273.8|2267.8|2271.5|2265.5|13
1630938600000|2021-09-06 14:30:00|2274|2268|2275.8|2269.8|2278.5|2272.5|2274|2268|37
1630938900000|2021-09-06 14:35:00|2275.3|2269.3|2277.3|2271.3|2277.5|2271.5|2274.5|2268.5|31
1630939200000|2021-09-06 14:40:00|2277|2271|2279.8|2273.8|2281|2275|2276.8|2270.8|36
1630939500000|2021-09-06 14:45:00|2279.5|2273.5|2280|2274|2281.3|2275.3|2279.3|2273.3|30
1630939800000|2021-09-06 14:50:00|2280.3|2274.3|2278.3|2272.3|2280.3|2274.3|2277.5|2271.5|17
1630940100000|2021-09-06 14:55:00|2278|2272|2278|2272|2278.8|2272.8|2276.5|2270.5|24
1630940400000|2021-09-06 15:00:00|2278.3|2272.3|2278.5|2272.5|2281.3|2275.3|2277.8|2271.8|51
1630940700000|2021-09-06 15:05:00|2278.3|2272.3|2277.8|2271.8|2278.3|2272.3|2276.3|2270.3|38
1630941000000|2021-09-06 15:10:00|2278|2272|2277.3|2271.3|2279|2273|2276.5|2270.5|37
1630941300000|2021-09-06 15:15:00|2277|2271|2278.5|2272.5|2279.5|2273.5|2276.5|2270.5|55
1630941600000|2021-09-06 15:20:00|2278.8|2272.8|2278.5|2272.5|2279.3|2273.3|2278.3|2272.3|10
1630941900000|2021-09-06 15:25:00|2278.3|2272.3|2279.8|2273.8|2280.3|2274.3|2276.8|2270.8|55
1630942200000|2021-09-06 15:30:00|2280|2274|2280.8|2274.8|2280.8|2274.8|2279.8|2273.8|16
1630942500000|2021-09-06 15:35:00|2281|2275|2279.3|2273.3|2282.3|2276.3|2277.5|2271.5|35
1630942800000|2021-09-06 15:40:00|2279.5|2273.5|2282.5|2276.5|2282.8|2276.8|2279.5|2273.5|29
1630943100000|2021-09-06 15:45:00|2281.8|2275.8|2281.8|2275.8|2281.8|2275.8|2281.8|2275.8|1
1630943400000|2021-09-06 15:50:00|2281.5|2275.5|2281|2275|2281.8|2275.8|2281|2275|5
1630943700000|2021-09-06 15:55:00|2280.8|2274.8|2276.3|2270.3|2280.8|2274.8|2275.3|2269.3|22
1630944600000|2021-09-06 16:10:00|2276|2270|2276|2270|2276.3|2270.3|2276|2270|3
1630945200000|2021-09-06 16:20:00|2276.3|2270.3|2276|2270|2276.3|2270.3|2276|2270|2
1630945500000|2021-09-06 16:25:00|2276.5|2270.5|2274.8|2268.8|2276.5|2270.5|2274.8|2268.8|6
1630945800000|2021-09-06 16:30:00|2274.3|2268.3|2274.3|2268.3|2274.3|2268.3|2274|2268|3
1630947000000|2021-09-06 16:50:00|2275|2269|2275|2269|2275|2269|2275|2269|1
1630947300000|2021-09-06 16:55:00|2275.1|2269.1|2274.8|2265.3|2276.8|2269.9|2273.1|2265.3|28
1630972800000|2021-09-07 00:00:00|2271.5|2265.5|2271.5|2265.5|2271.5|2265.5|2271.3|2265.3|3
1630973400000|2021-09-07 00:10:00|2271.3|2265.3|2271|2265|2271.3|2265.3|2271|2265|2
1630973700000|2021-09-07 00:15:00|2271.3|2265.3|2271.8|2265.8|2272|2266|2271.3|2265.3|11
1630974600000|2021-09-07 00:30:00|2272|2266|2272|2266|2272|2266|2272|2266|1
1630975500000|2021-09-07 00:45:00|2272.3|2266.3|2272|2266|2272.3|2266.3|2272|2266|8
1630975800000|2021-09-07 00:50:00|2271.8|2265.8|2271.3|2265.3|2271.8|2265.8|2271.3|2265.3|5
1630976100000|2021-09-07 00:55:00|2271.5|2265.5|2273.3|2267.3|2273.8|2267.8|2271.3|2265.3|11
1630976400000|2021-09-07 01:00:00|2273.5|2267.5|2274.5|2268.5|2277.8|2271.8|2271.5|2265.5|113
1630976700000|2021-09-07 01:05:00|2274.3|2268.3|2273.8|2267.8|2274.3|2268.3|2272.3|2266.3|27
1630977000000|2021-09-07 01:10:00|2273.5|2267.5|2272.3|2266.3|2274.3|2268.3|2271.5|2265.5|63
1630977300000|2021-09-07 01:15:00|2272|2266|2270|2264|2272.3|2266.3|2269.3|2263.3|66
1630977600000|2021-09-07 01:20:00|2269.8|2263.8|2270|2264|2270.8|2264.8|2269.8|2263.8|64
1630977900000|2021-09-07 01:25:00|2269.8|2263.8|2269.8|2263.8|2270.3|2264.3|2269.3|2263.3|34
1630978200000|2021-09-07 01:30:00|2269.5|2263.5|2268.3|2262.3|2269.5|2263.5|2267.8|2261.8|37
1630978500000|2021-09-07 01:35:00|2268|2262|2268.8|2262.8|2269|2263|2268|2262|6
1630978800000|2021-09-07 01:40:00|2269|2263|2270|2264|2270.3|2264.3|2269|2263|5
1630979100000|2021-09-07 01:45:00|2269.8|2263.8|2270|2264|2270.5|2264.5|2269.8|2263.8|10
1630979400000|2021-09-07 01:50:00|2269.8|2263.8|2269.5|2263.5|2269.8|2263.8|2269.5|2263.5|4
1630979700000|2021-09-07 01:55:00|2269.8|2263.8|2269.8|2263.8|2269.8|2263.8|2269.8|2263.8|1
1630980000000|2021-09-07 02:00:00|2269.5|2263.5|2269.8|2263.8|2269.8|2263.8|2269.5|2263.5|32
1630980300000|2021-09-07 02:05:00|2269.5|2263.5|2270|2264|2270.3|2264.3|2269.5|2263.5|14
1630980600000|2021-09-07 02:10:00|2269.8|2263.8|2270|2264|2270|2264|2269.8|2263.8|2
1630981800000|2021-09-07 02:30:00|2270.3|2264.3|2270.3|2264.3|2270.3|2264.3|2270|2264|3
1630982100000|2021-09-07 02:35:00|2270|2264|2269.5|2263.5|2270|2264|2269.5|2263.5|4
1630983000000|2021-09-07 02:50:00|2269.3|2263.3|2269.5|2263.5|2269.5|2263.5|2269.3|2263.3|2
1630983300000|2021-09-07 02:55:00|2269.3|2263.3|2269.3|2263.3|2269.3|2263.3|2269.3|2263.3|1
1630984200000|2021-09-07 03:10:00|2268.5|2262.5|2268|2262|2268.5|2262.5|2268|2262|6
1630984500000|2021-09-07 03:15:00|2267.8|2261.8|2267.3|2261.3|2267.8|2261.8|2267.3|2261.3|2
1630984800000|2021-09-07 03:20:00|2267|2261|2267.3|2261.3|2267.8|2261.8|2266.8|2260.8|17
1630985100000|2021-09-07 03:25:00|2267.5|2261.5|2267|2261|2267.5|2261.5|2266.3|2260.3|21
1630985400000|2021-09-07 03:30:00|2267.3|2261.3|2267|2261|2267.3|2261.3|2267|2261|2
1630985700000|2021-09-07 03:35:00|2266.8|2260.8|2268.3|2262.3|2269|2263|2266.8|2260.8|12
1630986000000|2021-09-07 03:40:00|2268.5|2262.5|2268.3|2262.3|2268.5|2262.5|2268.3|2262.3|2
1630986300000|2021-09-07 03:45:00|2268|2262|2268|2262|2268|2262|2267.8|2261.8|3
1630987200000|2021-09-07 04:00:00|2268.3|2262.3|2268.3|2262.3|2268.8|2262.8|2268.3|2262.3|5
1630987500000|2021-09-07 04:05:00|2268|2262|2267.8|2261.8|2268|2262|2267.8|2261.8|2
1630987800000|2021-09-07 04:10:00|2268|2262|2268|2262|2268|2262|2268|2262|1
1630988100000|2021-09-07 04:15:00|2267.8|2261.8|2268|2262|2268|2262|2267.8|2261.8|2
1630988700000|2021-09-07 04:25:00|2267.8|2261.8|2268|2262|2268|2262|2267.8|2261.8|4
1630989000000|2021-09-07 04:30:00|2267.8|2261.8|2267.5|2261.5|2268|2262|2267.5|2261.5|5
1630990200000|2021-09-07 04:50:00|2267.3|2261.3|2267.3|2261.3|2267.3|2261.3|2267.3|2261.3|1
1630990500000|2021-09-07 04:55:00|2267.5|2261.5|2267.5|2261.5|2267.5|2261.5|2267.5|2261.5|1
1630990800000|2021-09-07 05:00:00|2267.3|2261.3|2267.3|2261.3|2267.3|2261.3|2267.3|2261.3|1
1630991100000|2021-09-07 05:05:00|2267.5|2261.5|2267.5|2261.5|2267.5|2261.5|2267.3|2261.3|3
1630991400000|2021-09-07 05:10:00|2267.3|2261.3|2267.3|2261.3|2267.3|2261.3|2267.3|2261.3|1
1630992000000|2021-09-07 05:20:00|2267|2261|2266.8|2260.8|2267|2261|2266.8|2260.8|2
1630992300000|2021-09-07 05:25:00|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|1
1630992600000|2021-09-07 05:30:00|2266.3|2260.3|2261.5|2255.5|2266.3|2260.3|2261.5|2255.5|23
1630992900000|2021-09-07 05:35:00|2261.8|2255.8|2262.3|2256.3|2262.8|2256.8|2260.8|2254.8|20
1630993200000|2021-09-07 05:40:00|2262|2256|2265.8|2259.8|2266.3|2260.3|2262|2256|65
1630993500000|2021-09-07 05:45:00|2265.5|2259.5|2266.8|2260.8|2267|2261|2265.3|2259.3|29
1630993800000|2021-09-07 05:50:00|2267|2261|2271.5|2265.5|2271.5|2265.5|2267|2261|13
1630994100000|2021-09-07 05:55:00|2271.3|2265.3|2272|2266|2272.3|2266.3|2271|2265|15
1630994400000|2021-09-07 06:00:00|2271.8|2265.8|2268.5|2262.5|2271.8|2265.8|2268.5|2262.5|59
1630994700000|2021-09-07 06:05:00|2269|2263|2269|2263|2269.5|2263.5|2269|2263|5
1630995000000|2021-09-07 06:10:00|2268.8|2262.8|2268|2262|2268.8|2262.8|2268|2262|31
1630995300000|2021-09-07 06:15:00|2268.3|2262.3|2267.3|2261.3|2268.8|2262.8|2267.3|2261.3|7
1630995600000|2021-09-07 06:20:00|2267|2261|2266|2260|2267|2261|2266|2260|7
1630995900000|2021-09-07 06:25:00|2266.3|2260.3|2266|2260|2266.3|2260.3|2266|2260|2
1630996200000|2021-09-07 06:30:00|2266.3|2260.3|2267|2261|2267.5|2261.5|2266.3|2260.3|8
1630996500000|2021-09-07 06:35:00|2267.3|2261.3|2273|2267|2273.3|2267.3|2267.3|2261.3|29
1630996800000|2021-09-07 06:40:00|2273.3|2267.3|2268.3|2262.3|2273.3|2267.3|2268.3|2262.3|12
1630997100000|2021-09-07 06:45:00|2268|2262|2268|2262|2268|2262|2268|2262|1
1630997400000|2021-09-07 06:50:00|2268.3|2262.3|2270|2264|2270.3|2264.3|2268.3|2262.3|9
1630997700000|2021-09-07 06:55:00|2270.3|2264.3|2269.3|2263.3|2270.3|2264.3|2268.8|2262.8|13
1630998000000|2021-09-07 07:00:00|2269|2263|2271.8|2265.8|2273.3|2267.3|2269|2263|49
1630998300000|2021-09-07 07:05:00|2271.5|2265.5|2265.5|2259.5|2271.5|2265.5|2263.3|2257.3|68
1630998600000|2021-09-07 07:10:00|2265.3|2259.3|2267|2261|2267|2261|2263|2257|46
1630998900000|2021-09-07 07:15:00|2266.8|2260.8|2268.3|2262.3|2270.8|2264.8|2266.5|2260.5|40
1630999200000|2021-09-07 07:20:00|2268|2262|2267|2261|2268|2262|2266.3|2260.3|16
1630999500000|2021-09-07 07:25:00|2267.3|2261.3|2268.5|2262.5|2269.5|2263.5|2267.3|2261.3|15
1630999800000|2021-09-07 07:30:00|2268.3|2262.3|2267|2261|2268.3|2262.3|2266.8|2260.8|12
1631000100000|2021-09-07 07:35:00|2267.3|2261.3|2267|2261|2267.8|2261.8|2265.8|2259.8|21
1631000400000|2021-09-07 07:40:00|2267.3|2261.3|2265.8|2259.8|2267.8|2261.8|2264.8|2258.8|19
1631000700000|2021-09-07 07:45:00|2265.5|2259.5|2266|2260|2266|2260|2263.5|2257.5|13
1631001000000|2021-09-07 07:50:00|2266.3|2260.3|2268.3|2262.3|2269.3|2263.3|2266.3|2260.3|24
1631001300000|2021-09-07 07:55:00|2268.5|2262.5|2269.5|2263.5|2269.8|2263.8|2268|2262|17
1631001600000|2021-09-07 08:00:00|2269.8|2263.8|2267.3|2261.3|2271.3|2265.3|2264.8|2258.8|44
1631001900000|2021-09-07 08:05:00|2267|2261|2265.8|2259.8|2267|2261|2264.3|2258.3|39
1631002200000|2021-09-07 08:10:00|2266|2260|2267.3|2261.3|2269.3|2263.3|2265.3|2259.3|35
1631002500000|2021-09-07 08:15:00|2267|2261|2266.8|2260.8|2267|2261|2265.5|2259.5|19
1631002800000|2021-09-07 08:20:00|2266.5|2260.5|2266|2260|2267.8|2261.8|2265.8|2259.8|17
1631003100000|2021-09-07 08:25:00|2266.3|2260.3|2265.8|2259.8|2267.5|2261.5|2265.5|2259.5|15
1631003400000|2021-09-07 08:30:00|2265.5|2259.5|2267.5|2261.5|2267.8|2261.8|2264.5|2258.5|23
1631003700000|2021-09-07 08:35:00|2267.3|2261.3|2264|2258|2267.3|2261.3|2263.3|2257.3|19
1631004000000|2021-09-07 08:40:00|2263.8|2257.8|2266.3|2260.3|2266.3|2260.3|2263.8|2257.8|19
1631004300000|2021-09-07 08:45:00|2266|2260|2266.3|2260.3|2267.3|2261.3|2265.5|2259.5|13
1631004600000|2021-09-07 08:50:00|2266.5|2260.5|2266.3|2260.3|2266.8|2260.8|2265.8|2259.8|12
1631004900000|2021-09-07 08:55:00|2266.5|2260.5|2269|2263|2270|2264|2266.5|2260.5|30
1631005200000|2021-09-07 09:00:00|2269.3|2263.3|2271.8|2265.8|2272|2266|2268|2262|75
1631005500000|2021-09-07 09:05:00|2272|2266|2276.3|2270.3|2276.3|2270.3|2271.8|2265.8|40
1631005800000|2021-09-07 09:10:00|2276|2270|2275.5|2269.5|2277|2271|2275|2269|28
1631006100000|2021-09-07 09:15:00|2275.3|2269.3|2276.3|2270.3|2276.5|2270.5|2275.3|2269.3|10
1631006400000|2021-09-07 09:20:00|2276.5|2270.5|2278|2272|2279.8|2273.8|2276.3|2270.3|36
1631006700000|2021-09-07 09:25:00|2278.3|2272.3|2278.3|2272.3|2280.3|2274.3|2278|2272|30
1631007000000|2021-09-07 09:30:00|2278|2272|2278.5|2272.5|2278.5|2272.5|2277.5|2271.5|8
1631007300000|2021-09-07 09:35:00|2278.8|2272.8|2277.8|2271.8|2279.8|2273.8|2277.8|2271.8|24
1631007600000|2021-09-07 09:40:00|2277.5|2271.5|2278|2272|2278|2272|2276|2270|19
1631007900000|2021-09-07 09:45:00|2277.5|2271.5|2278.3|2272.3|2280|2274|2275.3|2269.3|35
1631008200000|2021-09-07 09:50:00|2278|2272|2277.5|2271.5|2278.5|2272.5|2276.8|2270.8|20
1631008500000|2021-09-07 09:55:00|2277.3|2271.3|2275.3|2269.3|2278|2272|2275.3|2269.3|20
1631008800000|2021-09-07 10:00:00|2275.5|2269.5|2277|2271|2277.3|2271.3|2275.5|2269.5|13
1631009100000|2021-09-07 10:05:00|2276.8|2270.8|2276.3|2270.3|2276.8|2270.8|2274.3|2268.3|22
1631009400000|2021-09-07 10:10:00|2276|2270|2276.5|2270.5|2276.5|2270.5|2275.3|2269.3|20
1631009700000|2021-09-07 10:15:00|2276.3|2270.3|2275.8|2269.8|2276.5|2270.5|2275.5|2269.5|17
1631010000000|2021-09-07 10:20:00|2276|2270|2276.8|2270.8|2279.8|2273.8|2276|2270|28
1631010300000|2021-09-07 10:25:00|2276.5|2270.5|2275.8|2269.8|2276.5|2270.5|2274.5|2268.5|28
1631010600000|2021-09-07 10:30:00|2276|2270|2275.8|2269.8|2276.8|2270.8|2275.3|2269.3|13
1631010900000|2021-09-07 10:35:00|2276|2270|2278.5|2272.5|2279.8|2273.8|2276|2270|27
1631011200000|2021-09-07 10:40:00|2278.8|2272.8|2277.5|2271.5|2279.3|2273.3|2277|2271|32
1631011500000|2021-09-07 10:45:00|2277.8|2271.8|2277.8|2271.8|2279|2273|2277.3|2271.3|10
1631011800000|2021-09-07 10:50:00|2277.5|2271.5|2277.5|2271.5|2278.5|2272.5|2277.3|2271.3|15
1631012100000|2021-09-07 10:55:00|2277.8|2271.8|2278.3|2272.3|2278.3|2272.3|2277.3|2271.3|9
1631012400000|2021-09-07 11:00:00|2278.5|2272.5|2283|2277|2283|2277|2278.5|2272.5|25
1631012700000|2021-09-07 11:05:00|2283.3|2277.3|2284.5|2278.5|2285.8|2279.8|2283.3|2277.3|23
1631013000000|2021-09-07 11:10:00|2284.3|2278.3|2284.5|2278.5|2284.8|2278.8|2283|2277|24
1631013300000|2021-09-07 11:15:00|2284.3|2278.3|2284.3|2278.3|2285.8|2279.8|2284|2278|13
1631013600000|2021-09-07 11:20:00|2284|2278|2282.5|2276.5|2284.5|2278.5|2282.5|2276.5|18
1631013900000|2021-09-07 11:25:00|2282.8|2276.8|2284|2278|2285.5|2279.5|2282.8|2276.8|16
1631014200000|2021-09-07 11:30:00|2283.8|2277.8|2280.3|2274.3|2283.8|2277.8|2280.3|2274.3|29
1631014500000|2021-09-07 11:35:00|2280.5|2274.5|2280.5|2274.5|2280.8|2274.8|2279.8|2273.8|11
1631014800000|2021-09-07 11:40:00|2280.3|2274.3|2280.8|2274.8|2280.8|2274.8|2278|2272|22
1631015100000|2021-09-07 11:45:00|2281|2275|2281|2275|2282.3|2276.3|2280.8|2274.8|22
1631015400000|2021-09-07 11:50:00|2281.3|2275.3|2279|2273|2282.5|2276.5|2277|2271|40
1631015700000|2021-09-07 11:55:00|2278.8|2272.8|2277|2271|2279|2273|2276.5|2270.5|28
1631016000000|2021-09-07 12:00:00|2276.8|2270.8|2275|2269|2278|2272|2274.5|2268.5|42
1631016300000|2021-09-07 12:05:00|2274.8|2268.8|2273.3|2267.3|2275|2269|2273.3|2267.3|20
1631016600000|2021-09-07 12:10:00|2273|2267|2269.8|2263.8|2274.5|2268.5|2269.8|2263.8|44
1631016900000|2021-09-07 12:15:00|2269.5|2263.5|2272.5|2266.5|2273.3|2267.3|2266.5|2260.5|59
1631017200000|2021-09-07 12:20:00|2272.3|2266.3|2277.5|2271.5|2278.3|2272.3|2272|2266|42
1631017500000|2021-09-07 12:25:00|2277.8|2271.8|2280.3|2274.3|2281.3|2275.3|2277.5|2271.5|56
1631017800000|2021-09-07 12:30:00|2280.5|2274.5|2282.5|2276.5|2284.5|2278.5|2280.3|2274.3|47
1631018100000|2021-09-07 12:35:00|2282.3|2276.3|2283.3|2277.3|2284|2278|2281.3|2275.3|25
1631018400000|2021-09-07 12:40:00|2282.8|2276.8|2281|2275|2282.8|2276.8|2279.8|2273.8|30
1631018700000|2021-09-07 12:45:00|2280.8|2274.8|2278.8|2272.8|2280.8|2274.8|2278.3|2272.3|48
1631019000000|2021-09-07 12:50:00|2279|2273|2281.5|2275.5|2281.5|2275.5|2279|2273|77
1631019300000|2021-09-07 12:55:00|2281.8|2275.8|2280.5|2274.5|2282.5|2276.5|2279.8|2273.8|63
1631019600000|2021-09-07 13:00:00|2280.3|2274.3|2269|2263|2280.3|2274.3|2268.5|2262.5|147
1631019900000|2021-09-07 13:05:00|2268.8|2262.8|2271.8|2265.8|2272|2266|2267.3|2261.3|51
1631020200000|2021-09-07 13:10:00|2272|2266|2272|2266|2273.3|2267.3|2270|2264|34
1631020500000|2021-09-07 13:15:00|2271.8|2265.8|2274.5|2268.5|2275.3|2269.3|2270.5|2264.5|40
1631020800000|2021-09-07 13:20:00|2274.8|2268.8|2274|2268|2275.5|2269.5|2273.8|2267.8|35
1631021100000|2021-09-07 13:25:00|2274.3|2268.3|2273|2267|2275|2269|2273|2267|40
1631021400000|2021-09-07 13:30:00|2272.8|2266.8|2272.8|2266.8|2274|2268|2271.8|2265.8|61
1631021700000|2021-09-07 13:35:00|2272|2266|2270.8|2264.8|2272.8|2266.8|2269|2263|50
1631022000000|2021-09-07 13:40:00|2271|2265|2271.5|2265.5|2272|2266|2270|2264|42
1631022300000|2021-09-07 13:45:00|2271.3|2265.3|2271.3|2265.3|2273.3|2267.3|2270.3|2264.3|84
1631022600000|2021-09-07 13:50:00|2270.8|2264.8|2277.3|2271.3|2277.5|2271.5|2270.5|2264.5|85
1631022900000|2021-09-07 13:55:00|2277.5|2271.5|2279.5|2273.5|2279.8|2273.8|2276.8|2270.8|38
1631023200000|2021-09-07 14:00:00|2279.3|2273.3|2279.5|2273.5|2281|2275|2279|2273|57
1631023500000|2021-09-07 14:05:00|2279.8|2273.8|2278.5|2272.5|2280.8|2274.8|2277.5|2271.5|41
1631023800000|2021-09-07 14:10:00|2279.3|2273.3|2279.5|2273.5|2281.3|2275.3|2276.5|2270.5|59
1631024100000|2021-09-07 14:15:00|2278|2272|2277.8|2271.8|2278.3|2272.3|2275.5|2269.5|43
1631024400000|2021-09-07 14:20:00|2280|2274|2284.5|2278.5|2285.5|2279.5|2280|2274|37
1631024700000|2021-09-07 14:25:00|2284.3|2278.3|2284.3|2278.3|2284.5|2278.5|2281.8|2275.8|40
1631025000000|2021-09-07 14:30:00|2284|2278|2283|2277|2284|2278|2282.8|2276.8|33
1631025300000|2021-09-07 14:35:00|2282.8|2276.8|2283|2277|2283|2277|2280|2274|55
1631025600000|2021-09-07 14:40:00|2283.3|2277.3|2284.3|2278.3|2284.3|2278.3|2280.8|2274.8|48
1631025900000|2021-09-07 14:45:00|2284|2278|2284.8|2278.8|2285.3|2279.3|2283.8|2277.8|51
1631026200000|2021-09-07 14:50:00|2284.5|2278.5|2285.5|2279.5|2287.5|2281.5|2283.5|2277.5|71
1631026500000|2021-09-07 14:55:00|2285.3|2279.3|2285|2279|2286.5|2280.5|2282.3|2276.3|68
1631026800000|2021-09-07 15:00:00|2284.8|2278.8|2283.5|2277.5|2285.3|2279.3|2283.3|2277.3|53
1631027100000|2021-09-07 15:05:00|2283.8|2277.8|2284.3|2278.3|2285.8|2279.8|2282|2276|43
1631027400000|2021-09-07 15:10:00|2284.5|2278.5|2280.8|2274.8|2287.5|2281.5|2280.5|2274.5|73
1631027700000|2021-09-07 15:15:00|2280.5|2274.5|2275.3|2269.3|2280.8|2274.8|2273|2267|205
1631028000000|2021-09-07 15:20:00|2275.5|2269.5|2281.3|2275.3|2281.3|2275.3|2275.5|2269.5|34
1631028300000|2021-09-07 15:25:00|2281.5|2275.5|2282|2276|2282.5|2276.5|2281|2275|31
1631028600000|2021-09-07 15:30:00|2281.8|2275.8|2280.3|2274.3|2282.5|2276.5|2280|2274|26
1631028900000|2021-09-07 15:35:00|2280.5|2274.5|2281.3|2275.3|2281.8|2275.8|2280.3|2274.3|20
1631029200000|2021-09-07 15:40:00|2281|2275|2279.8|2273.8|2281.3|2275.3|2279.5|2273.5|34
1631029500000|2021-09-07 15:45:00|2279.5|2273.5|2278|2272|2279.8|2273.8|2277.5|2271.5|25
1631029800000|2021-09-07 15:50:00|2277.8|2271.8|2276.5|2270.5|2278|2272|2276|2270|24
1631030100000|2021-09-07 15:55:00|2276.3|2270.3|2276|2270|2276.3|2270.3|2275.3|2269.3|9
1631030400000|2021-09-07 16:00:00|2276.3|2270.3|2274.8|2268.8|2276.3|2270.3|2274.8|2268.8|6
1631030700000|2021-09-07 16:05:00|2274.5|2268.5|2274.3|2268.3|2274.8|2268.8|2274.3|2268.3|5
1631031000000|2021-09-07 16:10:00|2273.8|2267.8|2274.3|2268.3|2274.5|2268.5|2270|2264|19
1631031300000|2021-09-07 16:15:00|2274.5|2268.5|2274.8|2268.8|2274.8|2268.8|2274.5|2268.5|2
1631031600000|2021-09-07 16:20:00|2274.5|2268.5|2274.8|2268.8|2274.8|2268.8|2274.5|2268.5|2
1631031900000|2021-09-07 16:25:00|2274.5|2268.5|2274.8|2268.8|2274.8|2268.8|2274.5|2268.5|2
1631032200000|2021-09-07 16:30:00|2274.5|2268.5|2274.8|2268.8|2274.8|2268.8|2274.5|2268.5|6
1631032500000|2021-09-07 16:35:00|2275|2269|2274.8|2268.8|2275|2269|2274.8|2268.8|2
1631032800000|2021-09-07 16:40:00|2275.8|2269.8|2277.3|2271.3|2277.3|2271.3|2275.8|2269.8|8
1631033100000|2021-09-07 16:45:00|2277|2271|2277|2271|2277|2271|2276.8|2270.8|5
1631033400000|2021-09-07 16:50:00|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|1
1631033700000|2021-09-07 16:55:00|2277.1|2271.1|2271.9|2265.9|2277.1|2271.1|2271.9|2265.9|18
1631059200000|2021-09-08 00:00:00|2277.3|2271.3|2276|2270|2277.3|2271.3|2276|2270|4
1631059500000|2021-09-08 00:05:00|2275.8|2269.8|2276|2270|2276|2270|2275.8|2269.8|2
1631060700000|2021-09-08 00:25:00|2275.8|2269.8|2275|2269|2275.8|2269.8|2275|2269|4
1631062800000|2021-09-08 01:00:00|2275.3|2269.3|2279.5|2273.5|2279.8|2273.8|2275.3|2269.3|12
1631063100000|2021-09-08 01:05:00|2279.8|2273.8|2281.8|2275.8|2282.3|2276.3|2279.8|2273.8|10
1631063400000|2021-09-08 01:10:00|2282|2276|2281.3|2275.3|2282|2276|2281.3|2275.3|3
1631064000000|2021-09-08 01:20:00|2281|2275|2281.3|2275.3|2281.3|2275.3|2281|2275|6
1631064300000|2021-09-08 01:25:00|2281|2275|2280.8|2274.8|2281.3|2275.3|2280.8|2274.8|6
1631064600000|2021-09-08 01:30:00|2280.5|2274.5|2279.8|2273.8|2280.5|2274.5|2279.8|2273.8|3
1631064900000|2021-09-08 01:35:00|2279.5|2273.5|2277.3|2271.3|2280|2274|2276.8|2270.8|16
1631065200000|2021-09-08 01:40:00|2277.5|2271.5|2277.8|2271.8|2278.5|2272.5|2276.5|2270.5|12
1631065500000|2021-09-08 01:45:00|2278|2272|2277.8|2271.8|2278|2272|2277.5|2271.5|4
1631066100000|2021-09-08 01:55:00|2278.3|2272.3|2278|2272|2278.8|2272.8|2278|2272|7
1631066400000|2021-09-08 02:00:00|2278.3|2272.3|2278.8|2272.8|2279|2273|2278|2272|9
1631066700000|2021-09-08 02:05:00|2279|2273|2278.8|2272.8|2279|2273|2278.3|2272.3|8
1631067000000|2021-09-08 02:10:00|2278.5|2272.5|2278|2272|2279.8|2273.8|2278|2272|14
1631068200000|2021-09-08 02:30:00|2277.8|2271.8|2274.8|2268.8|2277.8|2271.8|2272.8|2266.8|32
1631068500000|2021-09-08 02:35:00|2274.5|2268.5|2275.3|2269.3|2275.5|2269.5|2273.5|2267.5|24
1631068800000|2021-09-08 02:40:00|2275|2269|2276.5|2270.5|2276.5|2270.5|2274.5|2268.5|18
1631069100000|2021-09-08 02:45:00|2275.3|2269.3|2273.3|2267.3|2275.3|2269.3|2273.3|2267.3|17
1631069400000|2021-09-08 02:50:00|2273|2267|2274.8|2268.8|2274.8|2268.8|2273|2267|9
1631069700000|2021-09-08 02:55:00|2274.5|2268.5|2275.3|2269.3|2275.3|2269.3|2272.8|2266.8|21
1631070000000|2021-09-08 03:00:00|2274.8|2268.8|2271.8|2265.8|2275|2269|2271.8|2265.8|26
1631070300000|2021-09-08 03:05:00|2272.3|2266.3|2273.3|2267.3|2273.8|2267.8|2272|2266|24
1631070600000|2021-09-08 03:10:00|2272|2266|2273.3|2267.3|2274|2268|2271.8|2265.8|15
1631070900000|2021-09-08 03:15:00|2273.5|2267.5|2274|2268|2274.5|2268.5|2273.5|2267.5|7
1631071200000|2021-09-08 03:20:00|2274.5|2268.5|2274.8|2268.8|2275|2269|2274.5|2268.5|8
1631071500000|2021-09-08 03:25:00|2275|2269|2276.8|2270.8|2277.3|2271.3|2274.3|2268.3|28
1631071800000|2021-09-08 03:30:00|2276.5|2270.5|2274|2268|2277|2271|2274|2268|14
1631072100000|2021-09-08 03:35:00|2274.3|2268.3|2271.3|2265.3|2274.3|2268.3|2269.5|2263.5|21
1631072400000|2021-09-08 03:40:00|2270.8|2264.8|2269|2263|2270.8|2264.8|2268.5|2262.5|10
1631073000000|2021-09-08 03:50:00|2269.5|2263.5|2270|2264|2270|2264|2269.3|2263.3|5
1631073300000|2021-09-08 03:55:00|2270.3|2264.3|2270.3|2264.3|2270.3|2264.3|2270.3|2264.3|1
1631074500000|2021-09-08 04:15:00|2270|2264|2270.3|2264.3|2270.3|2264.3|2269.3|2263.3|6
1631074800000|2021-09-08 04:20:00|2270.5|2264.5|2271.3|2265.3|2271.3|2265.3|2270.5|2264.5|2
1631075400000|2021-09-08 04:30:00|2270.8|2264.8|2272|2266|2272|2266|2270.8|2264.8|8
1631075700000|2021-09-08 04:35:00|2272.3|2266.3|2274.3|2268.3|2274.3|2268.3|2272.3|2266.3|9
1631076000000|2021-09-08 04:40:00|2274.5|2268.5|2274.5|2268.5|2274.5|2268.5|2274.5|2268.5|1
1631076300000|2021-09-08 04:45:00|2274.3|2268.3|2273|2267|2274.3|2268.3|2273|2267|5
1631076600000|2021-09-08 04:50:00|2273.3|2267.3|2273.5|2267.5|2273.5|2267.5|2273.3|2267.3|2
1631076900000|2021-09-08 04:55:00|2273.8|2267.8|2274.5|2268.5|2274.5|2268.5|2273.8|2267.8|3
1631077200000|2021-09-08 05:00:00|2274|2268|2273.5|2267.5|2274|2268|2273.5|2267.5|2
1631077800000|2021-09-08 05:10:00|2273.8|2267.8|2273.8|2267.8|2273.8|2267.8|2273.8|2267.8|1
1631079000000|2021-09-08 05:30:00|2274|2268|2274.3|2268.3|2275.8|2269.8|2273.3|2267.3|32
1631079300000|2021-09-08 05:35:00|2274.5|2268.5|2276.5|2270.5|2278.5|2272.5|2274.3|2268.3|34
1631079600000|2021-09-08 05:40:00|2276.8|2270.8|2276.5|2270.5|2276.8|2270.8|2275|2269|12
1631079900000|2021-09-08 05:45:00|2276|2270|2278.8|2272.8|2278.8|2272.8|2276|2270|12
1631080200000|2021-09-08 05:50:00|2279.3|2273.3|2279|2273|2279.3|2273.3|2278|2272|10
1631080500000|2021-09-08 05:55:00|2278.8|2272.8|2283.5|2277.5|2283.5|2277.5|2277.5|2271.5|23
1631080800000|2021-09-08 06:00:00|2284|2278|2283.3|2277.3|2284.5|2278.5|2282|2276|19
1631081100000|2021-09-08 06:05:00|2283.5|2277.5|2283.5|2277.5|2284.8|2278.8|2283.5|2277.5|18
1631081400000|2021-09-08 06:10:00|2283.8|2277.8|2283.8|2277.8|2284|2278|2283.3|2277.3|19
1631081700000|2021-09-08 06:15:00|2283.5|2277.5|2282|2276|2283.5|2277.5|2281.3|2275.3|21
1631082000000|2021-09-08 06:20:00|2281.8|2275.8|2281|2275|2281.8|2275.8|2280.3|2274.3|13
1631082300000|2021-09-08 06:25:00|2280.8|2274.8|2282|2276|2282|2276|2280.8|2274.8|9
1631082600000|2021-09-08 06:30:00|2281.8|2275.8|2281.5|2275.5|2282|2276|2280.3|2274.3|15
1631082900000|2021-09-08 06:35:00|2281.3|2275.3|2281.3|2275.3|2281.3|2275.3|2281|2275|5
1631083200000|2021-09-08 06:40:00|2281|2275|2281|2275|2281|2275|2280.8|2274.8|3
1631083500000|2021-09-08 06:45:00|2281.3|2275.3|2280.5|2274.5|2281.5|2275.5|2280.5|2274.5|7
1631083800000|2021-09-08 06:50:00|2280.8|2274.8|2281.8|2275.8|2282.3|2276.3|2280.8|2274.8|5
1631084400000|2021-09-08 07:00:00|2280.8|2274.8|2276.8|2270.8|2283.8|2277.8|2276.8|2270.8|61
1631084700000|2021-09-08 07:05:00|2276.5|2270.5|2281|2275|2281|2275|2275.5|2269.5|62
1631085000000|2021-09-08 07:10:00|2281.3|2275.3|2281.5|2275.5|2283|2277|2280.5|2274.5|30
1631085300000|2021-09-08 07:15:00|2281.3|2275.3|2281|2275|2281.5|2275.5|2280.3|2274.3|18
1631085600000|2021-09-08 07:20:00|2280.8|2274.8|2278.8|2272.8|2281.5|2275.5|2278.8|2272.8|42
1631085900000|2021-09-08 07:25:00|2277.8|2271.8|2279.3|2273.3|2280.5|2274.5|2277|2271|48
1631086200000|2021-09-08 07:30:00|2279|2273|2279.3|2273.3|2280.8|2274.8|2278.3|2272.3|44
1631086500000|2021-09-08 07:35:00|2279.5|2273.5|2279.5|2273.5|2280.5|2274.5|2279|2273|26
1631086800000|2021-09-08 07:40:00|2279.8|2273.8|2281.5|2275.5|2282.8|2276.8|2279.8|2273.8|18
1631087100000|2021-09-08 07:45:00|2281.3|2275.3|2278.5|2272.5|2281.3|2275.3|2278.5|2272.5|18
1631087400000|2021-09-08 07:50:00|2278.8|2272.8|2279.8|2273.8|2280.8|2274.8|2278.8|2272.8|26
1631087700000|2021-09-08 07:55:00|2279.5|2273.5|2277.3|2271.3|2279.5|2273.5|2276.5|2270.5|21
1631088000000|2021-09-08 08:00:00|2277.5|2271.5|2279.3|2273.3|2280.5|2274.5|2277.5|2271.5|32
1631088300000|2021-09-08 08:05:00|2279.5|2273.5|2280.5|2274.5|2281|2275|2279.5|2273.5|17
1631088600000|2021-09-08 08:10:00|2280.3|2274.3|2276.8|2270.8|2280.3|2274.3|2276.8|2270.8|46
1631088900000|2021-09-08 08:15:00|2277|2271|2281.3|2275.3|2282.8|2276.8|2277|2271|56
1631089200000|2021-09-08 08:20:00|2281|2275|2280.8|2274.8|2281.5|2275.5|2279.3|2273.3|32
1631089500000|2021-09-08 08:25:00|2280.5|2274.5|2282.5|2276.5|2282.8|2276.8|2279.8|2273.8|34
1631089800000|2021-09-08 08:30:00|2282.3|2276.3|2282|2276|2282.3|2276.3|2280.8|2274.8|34
1631090100000|2021-09-08 08:35:00|2282.3|2276.3|2283.3|2277.3|2283.8|2277.8|2281.5|2275.5|38
1631090400000|2021-09-08 08:40:00|2283.5|2277.5|2284.5|2278.5|2284.8|2278.8|2282.3|2276.3|23
1631090700000|2021-09-08 08:45:00|2284.3|2278.3|2286.8|2280.8|2287.5|2281.5|2284.3|2278.3|31
1631091000000|2021-09-08 08:50:00|2287|2281|2287|2281|2287.3|2281.3|2286|2280|16
1631091300000|2021-09-08 08:55:00|2287.3|2281.3|2286.3|2280.3|2287.3|2281.3|2286.3|2280.3|37
1631091600000|2021-09-08 09:00:00|2286|2280|2284.3|2278.3|2286.8|2280.8|2284.3|2278.3|19
1631091900000|2021-09-08 09:05:00|2284.5|2278.5|2284|2278|2286.5|2280.5|2284|2278|18
1631092200000|2021-09-08 09:10:00|2284.3|2278.3|2285|2279|2285.5|2279.5|2284.3|2278.3|12
1631092500000|2021-09-08 09:15:00|2285.3|2279.3|2284.8|2278.8|2285.3|2279.3|2284.3|2278.3|8
1631092800000|2021-09-08 09:20:00|2284.5|2278.5|2284.8|2278.8|2284.8|2278.8|2284.5|2278.5|2
1631093100000|2021-09-08 09:25:00|2285|2279|2285.5|2279.5|2285.8|2279.8|2285|2279|8
1631093400000|2021-09-08 09:30:00|2285.8|2279.8|2285|2279|2285.8|2279.8|2284.5|2278.5|7
1631093700000|2021-09-08 09:35:00|2285.3|2279.3|2285.5|2279.5|2285.5|2279.5|2284.3|2278.3|13
1631094000000|2021-09-08 09:40:00|2285.3|2279.3|2284.8|2278.8|2285.3|2279.3|2284.3|2278.3|9
1631094300000|2021-09-08 09:45:00|2284.5|2278.5|2283.8|2277.8|2285|2279|2283.8|2277.8|11
1631094600000|2021-09-08 09:50:00|2283.5|2277.5|2284.3|2278.3|2284.3|2278.3|2283.3|2277.3|9
1631094900000|2021-09-08 09:55:00|2284|2278|2283.5|2277.5|2284.3|2278.3|2283.5|2277.5|7
1631095200000|2021-09-08 10:00:00|2283|2277|2282.5|2276.5|2283|2277|2282.3|2276.3|7
1631095500000|2021-09-08 10:05:00|2282.3|2276.3|2281.3|2275.3|2282.3|2276.3|2281.3|2275.3|9
1631095800000|2021-09-08 10:10:00|2281.5|2275.5|2282|2276|2283.3|2277.3|2281.5|2275.5|15
1631096100000|2021-09-08 10:15:00|2281.8|2275.8|2282|2276|2282.3|2276.3|2281.5|2275.5|16
1631096400000|2021-09-08 10:20:00|2281.8|2275.8|2284|2278|2284|2278|2281.8|2275.8|9
1631096700000|2021-09-08 10:25:00|2283.8|2277.8|2284.8|2278.8|2285|2279|2283.5|2277.5|18
1631097000000|2021-09-08 10:30:00|2285|2279|2284.5|2278.5|2285.3|2279.3|2284|2278|20
1631097300000|2021-09-08 10:35:00|2284.8|2278.8|2284.5|2278.5|2285|2279|2283.5|2277.5|14
1631097600000|2021-09-08 10:40:00|2284.8|2278.8|2284|2278|2285|2279|2284|2278|17
1631097900000|2021-09-08 10:45:00|2285|2279|2285.3|2279.3|2285.5|2279.5|2284.8|2278.8|14
1631098200000|2021-09-08 10:50:00|2285.5|2279.5|2286|2280|2286.5|2280.5|2285.5|2279.5|27
1631098500000|2021-09-08 10:55:00|2286.3|2280.3|2286.8|2280.8|2287.3|2281.3|2286|2280|28
1631098800000|2021-09-08 11:00:00|2287|2281|2286.5|2280.5|2287.3|2281.3|2286.5|2280.5|80
1631099100000|2021-09-08 11:05:00|2286.8|2280.8|2287.3|2281.3|2287.3|2281.3|2286.3|2280.3|21
1631099400000|2021-09-08 11:10:00|2287.5|2281.5|2287.3|2281.3|2287.5|2281.5|2286.8|2280.8|12
1631099700000|2021-09-08 11:15:00|2287|2281|2287|2281|2287.3|2281.3|2285.3|2279.3|31
1631100000000|2021-09-08 11:20:00|2287.3|2281.3|2284.8|2278.8|2287.5|2281.5|2284.8|2278.8|30
1631100300000|2021-09-08 11:25:00|2284.5|2278.5|2285|2279|2285.5|2279.5|2284.3|2278.3|29
1631100600000|2021-09-08 11:30:00|2285.3|2279.3|2282.8|2276.8|2285.3|2279.3|2282.3|2276.3|52
1631100900000|2021-09-08 11:35:00|2282.5|2276.5|2281|2275|2283.3|2277.3|2280.5|2274.5|34
1631101200000|2021-09-08 11:40:00|2281.3|2275.3|2280.3|2274.3|2281.3|2275.3|2279.5|2273.5|28
1631101500000|2021-09-08 11:45:00|2280|2274|2280|2274|2280.8|2274.8|2280|2274|40
1631101800000|2021-09-08 11:50:00|2280.3|2274.3|2283.8|2277.8|2283.8|2277.8|2280.3|2274.3|26
1631102100000|2021-09-08 11:55:00|2284|2278|2283.5|2277.5|2284|2278|2283.3|2277.3|12
1631102400000|2021-09-08 12:00:00|2283.8|2277.8|2282|2276|2284|2278|2281.3|2275.3|37
1631102700000|2021-09-08 12:05:00|2281.8|2275.8|2281.8|2275.8|2282.5|2276.5|2281.5|2275.5|35
1631103000000|2021-09-08 12:10:00|2282|2276|2285|2279|2285.3|2279.3|2282|2276|37
1631103300000|2021-09-08 12:15:00|2285.3|2279.3|2281.3|2275.3|2285.3|2279.3|2279.5|2273.5|63
1631103600000|2021-09-08 12:20:00|2281.5|2275.5|2281.8|2275.8|2282.3|2276.3|2280.8|2274.8|52
1631103900000|2021-09-08 12:25:00|2281.5|2275.5|2282|2276|2282|2276|2281|2275|37
1631104200000|2021-09-08 12:30:00|2281.8|2275.8|2279.3|2273.3|2281.8|2275.8|2278.8|2272.8|53
1631104500000|2021-09-08 12:35:00|2278.8|2272.8|2279.5|2273.5|2279.8|2273.8|2278.8|2272.8|24
1631104800000|2021-09-08 12:40:00|2279.3|2273.3|2279.8|2273.8|2281.3|2275.3|2278.8|2272.8|34
1631105100000|2021-09-08 12:45:00|2279.5|2273.5|2279.3|2273.3|2280.5|2274.5|2278.8|2272.8|32
1631105400000|2021-09-08 12:50:00|2279.5|2273.5|2279.8|2273.8|2280|2274|2278.8|2272.8|49
1631105700000|2021-09-08 12:55:00|2280|2274|2280|2274|2280.3|2274.3|2279.3|2273.3|41
1631106000000|2021-09-08 13:00:00|2279.8|2273.8|2280.3|2274.3|2280.5|2274.5|2278.5|2272.5|192
1631106300000|2021-09-08 13:05:00|2280|2274|2282|2276|2282.3|2276.3|2279.8|2273.8|59
1631106600000|2021-09-08 13:10:00|2281.8|2275.8|2281.5|2275.5|2282.3|2276.3|2279.5|2273.5|50
1631106900000|2021-09-08 13:15:00|2281.8|2275.8|2281.8|2275.8|2282.5|2276.5|2281.3|2275.3|39
1631107200000|2021-09-08 13:20:00|2281.5|2275.5|2281.8|2275.8|2282.3|2276.3|2281.3|2275.3|50
1631107500000|2021-09-08 13:25:00|2282.3|2276.3|2281.8|2275.8|2282.5|2276.5|2280.5|2274.5|56
1631107800000|2021-09-08 13:30:00|2282|2276|2280.8|2274.8|2282|2276|2278.8|2272.8|60
1631108100000|2021-09-08 13:35:00|2281|2275|2282.3|2276.3|2282.5|2276.5|2281|2275|73
1631108400000|2021-09-08 13:40:00|2282|2276|2282|2276|2283|2277|2281.5|2275.5|81
1631108700000|2021-09-08 13:45:00|2282.3|2276.3|2279.3|2273.3|2285|2279|2279.3|2273.3|113
1631109000000|2021-09-08 13:50:00|2279|2273|2284.3|2278.3|2284.3|2278.3|2279|2273|68
1631109300000|2021-09-08 13:55:00|2284.5|2278.5|2286.8|2280.8|2287.5|2281.5|2284.5|2278.5|48
1631109600000|2021-09-08 14:00:00|2286.5|2280.5|2289.5|2283.5|2292|2286|2286.3|2280.3|82
1631109900000|2021-09-08 14:05:00|2289.3|2283.3|2290.8|2284.8|2291|2285|2288|2282|90
1631110200000|2021-09-08 14:10:00|2291|2285|2283.8|2277.8|2291.3|2285.3|2283.3|2277.3|67
1631110500000|2021-09-08 14:15:00|2283.5|2277.5|2282.3|2276.3|2284|2278|2281.5|2275.5|68
1631110800000|2021-09-08 14:20:00|2282|2276|2281|2275|2282.3|2276.3|2280.5|2274.5|36
1631111100000|2021-09-08 14:25:00|2281.3|2275.3|2278.8|2272.8|2281.3|2275.3|2278.8|2272.8|91
1631111400000|2021-09-08 14:30:00|2279|2273|2275.8|2269.8|2279|2273|2275.5|2269.5|73
1631111700000|2021-09-08 14:35:00|2276|2270|2277.3|2271.3|2277.3|2271.3|2275.3|2269.3|58
1631112000000|2021-09-08 14:40:00|2277|2271|2280.3|2274.3|2281.3|2275.3|2275.8|2269.8|64
1631112300000|2021-09-08 14:45:00|2280|2274|2281.3|2275.3|2281.8|2275.8|2279.8|2273.8|37
1631112600000|2021-09-08 14:50:00|2281.5|2275.5|2281.3|2275.3|2281.8|2275.8|2279|2273|74
1631112900000|2021-09-08 14:55:00|2281|2275|2282|2276|2282.8|2276.8|2280.5|2274.5|54
1631113200000|2021-09-08 15:00:00|2281.8|2275.8|2281.8|2275.8|2282.3|2276.3|2280.8|2274.8|110
1631113500000|2021-09-08 15:05:00|2282|2276|2286.3|2280.3|2286.8|2280.8|2281.3|2275.3|65
1631113800000|2021-09-08 15:10:00|2286.5|2280.5|2281.5|2275.5|2287.3|2281.3|2281.3|2275.3|40
1631114100000|2021-09-08 15:15:00|2281.3|2275.3|2281.5|2275.5|2282.5|2276.5|2279.5|2273.5|153
1631114400000|2021-09-08 15:20:00|2281.3|2275.3|2280.5|2274.5|2281.5|2275.5|2277.5|2271.5|54
1631114700000|2021-09-08 15:25:00|2280.3|2274.3|2281.3|2275.3|2283|2277|2280.3|2274.3|40
1631115000000|2021-09-08 15:30:00|2281.5|2275.5|2280.8|2274.8|2282.5|2276.5|2280.3|2274.3|42
1631115300000|2021-09-08 15:35:00|2280.5|2274.5|2281|2275|2281.5|2275.5|2280.3|2274.3|32
1631115600000|2021-09-08 15:40:00|2280.8|2274.8|2280.3|2274.3|2281.3|2275.3|2280.3|2274.3|35
1631115900000|2021-09-08 15:45:00|2280|2274|2281|2275|2281|2275|2279|2273|31
1631116200000|2021-09-08 15:50:00|2280.8|2274.8|2280.5|2274.5|2282.3|2276.3|2280.5|2274.5|20
1631116500000|2021-09-08 15:55:00|2280.8|2274.8|2281|2275|2281|2275|2280.5|2274.5|4
1631116800000|2021-09-08 16:00:00|2280.8|2274.8|2281.5|2275.5|2282.3|2276.3|2280.3|2274.3|20
1631117100000|2021-09-08 16:05:00|2281.8|2275.8|2281.3|2275.3|2282.3|2276.3|2280.8|2274.8|7
1631117400000|2021-09-08 16:10:00|2281|2275|2282.3|2276.3|2282.5|2276.5|2281|2275|7
1631117700000|2021-09-08 16:15:00|2282.5|2276.5|2282.5|2276.5|2282.8|2276.8|2281.8|2275.8|17
1631118000000|2021-09-08 16:20:00|2281.8|2275.8|2282.3|2276.3|2282.8|2276.8|2281.8|2275.8|6
1631118300000|2021-09-08 16:25:00|2282|2276|2282.3|2276.3|2282.3|2276.3|2282|2276|2
1631118600000|2021-09-08 16:30:00|2282.5|2276.5|2282.3|2276.3|2282.5|2276.5|2282.3|2276.3|2
1631118900000|2021-09-08 16:35:00|2282|2276|2280.5|2274.5|2282.3|2276.3|2279.5|2273.5|15
1631119200000|2021-09-08 16:40:00|2280.8|2274.8|2280.3|2274.3|2280.8|2274.8|2280.3|2274.3|5
1631119500000|2021-09-08 16:45:00|2280|2274|2279.3|2273.3|2280|2274|2278.8|2272.8|8
1631119800000|2021-09-08 16:50:00|2279|2273|2279.5|2273.5|2279.8|2273.8|2279|2273|5
1631120100000|2021-09-08 16:55:00|2279.6|2273.6|2277.9|2271.9|2279.9|2273.9|2277.4|2271.4|17
1631145600000|2021-09-09 00:00:00|2277.8|2271.8|2277.3|2271.3|2277.8|2271.8|2277.3|2271.3|3
1631145900000|2021-09-09 00:05:00|2277.5|2271.5|2276.8|2270.8|2277.5|2271.5|2276.3|2270.3|10
1631146200000|2021-09-09 00:10:00|2277|2271|2279.3|2273.3|2279.3|2273.3|2277|2271|6
1631146500000|2021-09-09 00:15:00|2279.8|2273.8|2279.3|2273.3|2279.8|2273.8|2279.3|2273.3|3
1631146800000|2021-09-09 00:20:00|2279|2273|2279.3|2273.3|2279.3|2273.3|2279|2273|2
1631147100000|2021-09-09 00:25:00|2279|2273|2279|2273|2279.3|2273.3|2279|2273|3
1631147400000|2021-09-09 00:30:00|2279.3|2273.3|2279.3|2273.3|2279.3|2273.3|2279.3|2273.3|1
1631148000000|2021-09-09 00:40:00|2279|2273|2279|2273|2279|2273|2278.8|2272.8|3
1631148600000|2021-09-09 00:50:00|2279.5|2273.5|2280|2274|2280|2274|2279.5|2273.5|2
1631149200000|2021-09-09 01:00:00|2279.8|2273.8|2280|2274|2280|2274|2279.8|2273.8|2
1631149500000|2021-09-09 01:05:00|2280.5|2274.5|2282|2276|2282.3|2276.3|2280.5|2274.5|4
1631150100000|2021-09-09 01:15:00|2282.3|2276.3|2284.8|2278.8|2284.8|2278.8|2282.3|2276.3|10
1631150400000|2021-09-09 01:20:00|2285|2279|2285.8|2279.8|2286|2280|2285|2279|6
1631150700000|2021-09-09 01:25:00|2285.5|2279.5|2280.8|2274.8|2285.5|2279.5|2280.8|2274.8|13
1631151000000|2021-09-09 01:30:00|2280.5|2274.5|2280.3|2274.3|2280.5|2274.5|2280.3|2274.3|2
1631151300000|2021-09-09 01:35:00|2280|2274|2281.3|2275.3|2281.8|2275.8|2279.8|2273.8|52
1631151600000|2021-09-09 01:40:00|2281|2275|2282.3|2276.3|2282.5|2276.5|2280.5|2274.5|58
1631151900000|2021-09-09 01:45:00|2282.5|2276.5|2282.3|2276.3|2282.8|2276.8|2281.8|2275.8|34
1631152200000|2021-09-09 01:50:00|2282|2276|2283.3|2277.3|2284.3|2278.3|2282|2276|30
1631152500000|2021-09-09 01:55:00|2283|2277|2286.5|2280.5|2286.5|2280.5|2283|2277|16
1631152800000|2021-09-09 02:00:00|2286.3|2280.3|2286|2280|2286.5|2280.5|2286|2280|11
1631153100000|2021-09-09 02:05:00|2286.3|2280.3|2286|2280|2287.5|2281.5|2286|2280|23
1631153400000|2021-09-09 02:10:00|2286.5|2280.5|2287.3|2281.3|2287.3|2281.3|2286|2280|27
1631153700000|2021-09-09 02:15:00|2287|2281|2286.5|2280.5|2287|2281|2286.5|2280.5|3
1631154000000|2021-09-09 02:20:00|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|1
1631154300000|2021-09-09 02:25:00|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|1
1631154600000|2021-09-09 02:30:00|2286.8|2280.8|2284.8|2278.8|2287.3|2281.3|2284.8|2278.8|35
1631154900000|2021-09-09 02:35:00|2285|2279|2285|2279|2285.3|2279.3|2285|2279|3
1631155200000|2021-09-09 02:40:00|2284.8|2278.8|2284.5|2278.5|2284.8|2278.8|2284.5|2278.5|8
1631155500000|2021-09-09 02:45:00|2284.8|2278.8|2284|2278|2284.8|2278.8|2284|2278|11
1631155800000|2021-09-09 02:50:00|2284.3|2278.3|2284|2278|2284.3|2278.3|2284|2278|2
1631156100000|2021-09-09 02:55:00|2284.3|2278.3|2284|2278|2284.8|2278.8|2284|2278|8
1631156700000|2021-09-09 03:05:00|2283|2277|2282.5|2276.5|2284|2278|2282.5|2276.5|10
1631157000000|2021-09-09 03:10:00|2282.3|2276.3|2282.3|2276.3|2282.8|2276.8|2282|2276|24
1631157300000|2021-09-09 03:15:00|2282.5|2276.5|2283.5|2277.5|2283.8|2277.8|2282.3|2276.3|11
1631157600000|2021-09-09 03:20:00|2283.8|2277.8|2284.5|2278.5|2284.8|2278.8|2283.8|2277.8|16
1631157900000|2021-09-09 03:25:00|2284.8|2278.8|2285.3|2279.3|2285.3|2279.3|2284.5|2278.5|9
1631158200000|2021-09-09 03:30:00|2285.5|2279.5|2286.3|2280.3|2286.3|2280.3|2285.5|2279.5|4
1631158500000|2021-09-09 03:35:00|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|1
1631158800000|2021-09-09 03:40:00|2286.8|2280.8|2285.8|2279.8|2286.8|2280.8|2285.8|2279.8|3
1631159100000|2021-09-09 03:45:00|2285.5|2279.5|2285.3|2279.3|2285.5|2279.5|2285.3|2279.3|2
1631159700000|2021-09-09 03:55:00|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|1
1631160300000|2021-09-09 04:05:00|2285.3|2279.3|2285|2279|2285.3|2279.3|2285|2279|2
1631160600000|2021-09-09 04:10:00|2284.8|2278.8|2285|2279|2285|2279|2284.8|2278.8|2
1631160900000|2021-09-09 04:15:00|2284.8|2278.8|2284.8|2278.8|2285|2279|2284.8|2278.8|3
1631161200000|2021-09-09 04:20:00|2284.5|2278.5|2282|2276|2284.5|2278.5|2282|2276|6
1631162100000|2021-09-09 04:35:00|2282.3|2276.3|2283|2277|2283|2277|2282.3|2276.3|2
1631162400000|2021-09-09 04:40:00|2282.8|2276.8|2283.3|2277.3|2283.3|2277.3|2282.8|2276.8|2
1631162700000|2021-09-09 04:45:00|2283|2277|2280.3|2274.3|2283.3|2277.3|2280.3|2274.3|5
1631163000000|2021-09-09 04:50:00|2280|2274|2278|2272|2280|2274|2278|2272|8
1631163600000|2021-09-09 05:00:00|2278.5|2272.5|2277.5|2271.5|2278.5|2272.5|2277.5|2271.5|4
1631163900000|2021-09-09 05:05:00|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|1
1631164800000|2021-09-09 05:20:00|2277.5|2271.5|2277.3|2271.3|2277.5|2271.5|2277.3|2271.3|2
1631165100000|2021-09-09 05:25:00|2277.5|2271.5|2277.5|2271.5|2277.5|2271.5|2277.5|2271.5|1
1631165400000|2021-09-09 05:30:00|2277.8|2271.8|2277.8|2271.8|2278.8|2272.8|2277.5|2271.5|25
1631165700000|2021-09-09 05:35:00|2277.5|2271.5|2277|2271|2277.5|2271.5|2276.8|2270.8|11
1631166000000|2021-09-09 05:40:00|2277.3|2271.3|2277.5|2271.5|2277.5|2271.5|2276.5|2270.5|10
1631166300000|2021-09-09 05:45:00|2277.3|2271.3|2275.3|2269.3|2277.3|2271.3|2274.3|2268.3|17
1631166600000|2021-09-09 05:50:00|2275|2269|2272.3|2266.3|2275|2269|2272|2266|5
1631167200000|2021-09-09 06:00:00|2272|2266|2271.8|2265.8|2272|2266|2270.8|2264.8|8
1631167500000|2021-09-09 06:05:00|2272|2266|2273.3|2267.3|2273.3|2267.3|2271.8|2265.8|7
1631167800000|2021-09-09 06:10:00|2273|2267|2273.3|2267.3|2273.5|2267.5|2273|2267|4
1631168400000|2021-09-09 06:20:00|2273.5|2267.5|2277.3|2271.3|2277.3|2271.3|2273.5|2267.5|32
1631168700000|2021-09-09 06:25:00|2277|2271|2277|2271|2278.3|2272.3|2276.5|2270.5|17
1631169000000|2021-09-09 06:30:00|2276.8|2270.8|2275|2269|2276.8|2270.8|2274.8|2268.8|16
1631169300000|2021-09-09 06:35:00|2274.8|2268.8|2274.8|2268.8|2275|2269|2274.8|2268.8|5
1631169600000|2021-09-09 06:40:00|2274.5|2268.5|2274.3|2268.3|2274.5|2268.5|2273.3|2267.3|9
1631169900000|2021-09-09 06:45:00|2274|2268|2274.8|2268.8|2276.5|2270.5|2274|2268|47
1631170200000|2021-09-09 06:50:00|2275|2269|2273|2267|2275.5|2269.5|2273|2267|31
1631170500000|2021-09-09 06:55:00|2272.5|2266.5|2274.8|2268.8|2275.3|2269.3|2272.3|2266.3|29
1631170800000|2021-09-09 07:00:00|2274.5|2268.5|2276|2270|2277|2271|2274|2268|45
1631171100000|2021-09-09 07:05:00|2276.3|2270.3|2276.3|2270.3|2276.8|2270.8|2274.3|2268.3|33
1631171400000|2021-09-09 07:10:00|2276|2270|2277.5|2271.5|2278.3|2272.3|2275|2269|32
1631171700000|2021-09-09 07:15:00|2277.8|2271.8|2277.8|2271.8|2278.3|2272.3|2275.3|2269.3|28
1631172000000|2021-09-09 07:20:00|2278.3|2272.3|2280.3|2274.3|2281|2275|2277.8|2271.8|46
1631172300000|2021-09-09 07:25:00|2280|2274|2278.8|2272.8|2280.3|2274.3|2278.5|2272.5|50
1631172600000|2021-09-09 07:30:00|2279|2273|2282|2276|2282.3|2276.3|2278.8|2272.8|39
1631172900000|2021-09-09 07:35:00|2281.8|2275.8|2281.8|2275.8|2282.3|2276.3|2279.3|2273.3|43
1631173200000|2021-09-09 07:40:00|2282|2276|2282|2276|2282.5|2276.5|2280.3|2274.3|29
1631173500000|2021-09-09 07:45:00|2282.3|2276.3|2285.3|2279.3|2285.3|2279.3|2281.5|2275.5|22
1631173800000|2021-09-09 07:50:00|2285|2279|2285.3|2279.3|2287.8|2281.8|2284.8|2278.8|74
1631174100000|2021-09-09 07:55:00|2285.5|2279.5|2289.8|2283.8|2289.8|2283.8|2285.5|2279.5|37
1631174400000|2021-09-09 08:00:00|2289.5|2283.5|2287.8|2281.8|2289.8|2283.8|2286.8|2280.8|35
1631174700000|2021-09-09 08:05:00|2287|2281|2279|2273|2287|2281|2278.8|2272.8|42
1631175000000|2021-09-09 08:10:00|2278.8|2272.8|2280|2274|2281|2275|2278.8|2272.8|26
1631175300000|2021-09-09 08:15:00|2279.8|2273.8|2280.3|2274.3|2280.8|2274.8|2278.8|2272.8|33
1631175600000|2021-09-09 08:20:00|2280|2274|2278.5|2272.5|2280.3|2274.3|2278.5|2272.5|20
1631175900000|2021-09-09 08:25:00|2278.3|2272.3|2277.8|2271.8|2278.8|2272.8|2277.3|2271.3|12
1631176200000|2021-09-09 08:30:00|2278|2272|2277|2271|2278|2272|2276.5|2270.5|12
1631176500000|2021-09-09 08:35:00|2277.3|2271.3|2278.3|2272.3|2280.3|2274.3|2277.3|2271.3|16
1631176800000|2021-09-09 08:40:00|2278.5|2272.5|2278.8|2272.8|2279.5|2273.5|2277.8|2271.8|12
1631177100000|2021-09-09 08:45:00|2279|2273|2282|2276|2282|2276|2279|2273|14
1631177400000|2021-09-09 08:50:00|2282.3|2276.3|2281.8|2275.8|2282.5|2276.5|2281.3|2275.3|10
1631177700000|2021-09-09 08:55:00|2281.5|2275.5|2281|2275|2281.8|2275.8|2279.8|2273.8|18
1631178000000|2021-09-09 09:00:00|2280.8|2274.8|2278.3|2272.3|2280.8|2274.8|2277.5|2271.5|16
1631178300000|2021-09-09 09:05:00|2278|2272|2277.3|2271.3|2278|2272|2276.8|2270.8|12
1631178600000|2021-09-09 09:10:00|2277|2271|2276.3|2270.3|2277.5|2271.5|2275.3|2269.3|18
1631178900000|2021-09-09 09:15:00|2276.5|2270.5|2277.5|2271.5|2277.5|2271.5|2276.5|2270.5|9
1631179200000|2021-09-09 09:20:00|2277.3|2271.3|2276.8|2270.8|2277.3|2271.3|2276.8|2270.8|3
1631179500000|2021-09-09 09:25:00|2277|2271|2277|2271|2277.3|2271.3|2276|2270|11
1631179800000|2021-09-09 09:30:00|2277.3|2271.3|2280|2274|2280.5|2274.5|2277.3|2271.3|30
1631180100000|2021-09-09 09:35:00|2279.8|2273.8|2278.8|2272.8|2280.5|2274.5|2277.5|2271.5|30
1631180400000|2021-09-09 09:40:00|2278.5|2272.5|2277.8|2271.8|2278.8|2272.8|2276.5|2270.5|20
1631180700000|2021-09-09 09:45:00|2278|2272|2279.3|2273.3|2279.8|2273.8|2278|2272|11
1631181000000|2021-09-09 09:50:00|2279|2273|2278.8|2272.8|2279.3|2273.3|2278.5|2272.5|14
1631181300000|2021-09-09 09:55:00|2279|2273|2279|2273|2279.8|2273.8|2278.8|2272.8|9
1631181600000|2021-09-09 10:00:00|2278.8|2272.8|2278.3|2272.3|2279.3|2273.3|2278.3|2272.3|9
1631181900000|2021-09-09 10:05:00|2278|2272|2278|2272|2278.3|2272.3|2278|2272|9
1631182200000|2021-09-09 10:10:00|2278.3|2272.3|2276.5|2270.5|2278.5|2272.5|2276|2270|28
1631182500000|2021-09-09 10:15:00|2276.3|2270.3|2278.5|2272.5|2279|2273|2276|2270|15
1631182800000|2021-09-09 10:20:00|2278.3|2272.3|2278|2272|2278.3|2272.3|2277.5|2271.5|7
1631183100000|2021-09-09 10:25:00|2278.3|2272.3|2279.3|2273.3|2279.3|2273.3|2278|2272|6
1631183400000|2021-09-09 10:30:00|2279.5|2273.5|2280|2274|2281|2275|2279.5|2273.5|16
1631183700000|2021-09-09 10:35:00|2280.3|2274.3|2282.3|2276.3|2282.8|2276.8|2280.3|2274.3|19
1631184000000|2021-09-09 10:40:00|2282|2276|2281.5|2275.5|2282.3|2276.3|2280.3|2274.3|26
1631184300000|2021-09-09 10:45:00|2281.3|2275.3|2282|2276|2282.3|2276.3|2281.3|2275.3|6
1631184600000|2021-09-09 10:50:00|2281.3|2275.3|2282.3|2276.3|2282.3|2276.3|2280.3|2274.3|11
1631184900000|2021-09-09 10:55:00|2282.5|2276.5|2280.5|2274.5|2282.5|2276.5|2280|2274|24
1631185200000|2021-09-09 11:00:00|2280.8|2274.8|2282|2276|2282|2276|2280.5|2274.5|12
1631185500000|2021-09-09 11:05:00|2282.3|2276.3|2281.5|2275.5|2282.3|2276.3|2281.3|2275.3|16
1631185800000|2021-09-09 11:10:00|2281.3|2275.3|2281.5|2275.5|2282|2276|2281.3|2275.3|10
1631186100000|2021-09-09 11:15:00|2281.3|2275.3|2282|2276|2282|2276|2280.3|2274.3|19
1631186400000|2021-09-09 11:20:00|2281.8|2275.8|2281.5|2275.5|2281.8|2275.8|2280.5|2274.5|19
1631186700000|2021-09-09 11:25:00|2281.3|2275.3|2282|2276|2282|2276|2281|2275|14
1631187000000|2021-09-09 11:30:00|2282.3|2276.3|2285.3|2279.3|2285.3|2279.3|2282.3|2276.3|39
1631187300000|2021-09-09 11:35:00|2285|2279|2284.5|2278.5|2286.5|2280.5|2284.3|2278.3|23
1631187600000|2021-09-09 11:40:00|2284.3|2278.3|2284.3|2278.3|2284.5|2278.5|2284|2278|16
1631187900000|2021-09-09 11:45:00|2284.5|2278.5|2281.8|2275.8|2284.8|2278.8|2281.3|2275.3|35
1631188200000|2021-09-09 11:50:00|2282|2276|2281.8|2275.8|2283.3|2277.3|2281.3|2275.3|26
1631188500000|2021-09-09 11:55:00|2282|2276|2287.3|2281.3|2287.8|2281.8|2281|2275|88
1631188800000|2021-09-09 12:00:00|2287.5|2281.5|2285.8|2279.8|2288.5|2282.5|2285.8|2279.8|50
1631189100000|2021-09-09 12:05:00|2286|2280|2285.5|2279.5|2286.8|2280.8|2283.5|2277.5|88
1631189400000|2021-09-09 12:10:00|2285.3|2279.3|2285.8|2279.8|2287.3|2281.3|2284.8|2278.8|77
1631189700000|2021-09-09 12:15:00|2285.5|2279.5|2286.8|2280.8|2287|2281|2284.5|2278.5|62
1631190000000|2021-09-09 12:20:00|2286.5|2280.5|2287.8|2281.8|2288|2282|2286.3|2280.3|73
1631190300000|2021-09-09 12:25:00|2287.5|2281.5|2288|2282|2289|2283|2287|2281|56
1631190600000|2021-09-09 12:30:00|2287.8|2281.8|2286.8|2280.8|2288|2282|2285.3|2279.3|80
1631190900000|2021-09-09 12:35:00|2287|2281|2287.8|2281.8|2288.5|2282.5|2285|2279|66
1631191200000|2021-09-09 12:40:00|2288|2282|2284.5|2278.5|2288.3|2282.3|2284|2278|91
1631191500000|2021-09-09 12:45:00|2284.8|2278.8|2285.5|2279.5|2286|2280|2284|2278|58
1631191800000|2021-09-09 12:50:00|2285.8|2279.8|2285.8|2279.8|2286.8|2280.8|2285|2279|68
1631192100000|2021-09-09 12:55:00|2286|2280|2286.8|2280.8|2288.5|2282.5|2285.5|2279.5|61
1631192400000|2021-09-09 13:00:00|2287|2281|2292.8|2286.8|2293.3|2287.3|2285.3|2279.3|177
1631192700000|2021-09-09 13:05:00|2293|2287|2296.3|2290.3|2296.8|2290.8|2291.8|2285.8|64
1631193000000|2021-09-09 13:10:00|2296.5|2290.5|2291.4|2285.4|2297|2291|2291.1|2285.1|46
1631193300000|2021-09-09 13:15:00|2291.6|2285.6|2289.3|2283.3|2292|2286|2288.5|2282.5|75
1631193600000|2021-09-09 13:20:00|2289|2283|2289|2283|2290.5|2284.5|2288.3|2282.3|55
1631193900000|2021-09-09 13:25:00|2289.3|2283.3|2288.5|2282.5|2291.8|2285.8|2287.5|2281.5|60
1631194200000|2021-09-09 13:30:00|2288.3|2282.3|2290.5|2284.5|2290.5|2284.5|2287.5|2281.5|57
1631194500000|2021-09-09 13:35:00|2290.3|2284.3|2286.8|2280.8|2290.3|2284.3|2285.3|2279.3|78
1631194800000|2021-09-09 13:40:00|2286.3|2280.3|2288|2282|2291.3|2285.3|2285.8|2279.8|68
1631195100000|2021-09-09 13:45:00|2287.8|2281.8|2286.5|2280.5|2288.3|2282.3|2286.3|2280.3|87
1631195400000|2021-09-09 13:50:00|2286.8|2280.8|2286.8|2280.8|2288.5|2282.5|2286.3|2280.3|102
1631195700000|2021-09-09 13:55:00|2287|2281|2287|2281|2287.3|2281.3|2284.8|2278.8|100
1631196000000|2021-09-09 14:00:00|2286.8|2280.8|2291|2285|2293.8|2287.8|2285.5|2279.5|84
1631196300000|2021-09-09 14:05:00|2291.3|2285.3|2294.8|2288.8|2295.3|2289.3|2291.3|2285.3|34
1631196600000|2021-09-09 14:10:00|2294.5|2288.5|2291.5|2285.5|2294.8|2288.8|2291.5|2285.5|26
1631196900000|2021-09-09 14:15:00|2291.3|2285.3|2292.8|2286.8|2292.8|2286.8|2289.8|2283.8|27
1631197200000|2021-09-09 14:20:00|2292.5|2286.5|2290|2284|2292.8|2286.8|2290|2284|37
1631197500000|2021-09-09 14:25:00|2290.3|2284.3|2292.3|2286.3|2293|2287|2290|2284|33
1631197800000|2021-09-09 14:30:00|2292|2286|2290.3|2284.3|2293.3|2287.3|2290.3|2284.3|29
1631198100000|2021-09-09 14:35:00|2290|2284|2290.3|2284.3|2290.8|2284.8|2289.5|2283.5|16
1631198400000|2021-09-09 14:40:00|2290.5|2284.5|2292|2286|2292.3|2286.3|2289.8|2283.8|21
1631198700000|2021-09-09 14:45:00|2292.3|2286.3|2290.5|2284.5|2293|2287|2290.5|2284.5|29
1631199000000|2021-09-09 14:50:00|2291|2285|2296.5|2290.5|2296.5|2290.5|2291|2285|34
1631199300000|2021-09-09 14:55:00|2296.8|2290.8|2299.3|2293.3|2301.8|2295.8|2296.5|2290.5|68
1631199600000|2021-09-09 15:00:00|2299.8|2293.8|2298.8|2292.8|2300.3|2294.3|2297.5|2291.5|56
1631199900000|2021-09-09 15:05:00|2299|2293|2300.3|2294.3|2300.3|2294.3|2298.5|2292.5|39
1631200200000|2021-09-09 15:10:00|2300|2294|2300|2294|2300.3|2294.3|2299.3|2293.3|30
1631200500000|2021-09-09 15:15:00|2299.8|2293.8|2300.3|2294.3|2303|2297|2298.3|2292.3|148
1631200800000|2021-09-09 15:20:00|2300|2294|2299.3|2293.3|2300|2294|2296.5|2290.5|43
1631201100000|2021-09-09 15:25:00|2299.8|2293.8|2298|2292|2300.8|2294.8|2296.8|2290.8|35
1631201400000|2021-09-09 15:30:00|2298.3|2292.3|2300.5|2294.5|2302.5|2296.5|2298|2292|60
1631201700000|2021-09-09 15:35:00|2300.8|2294.8|2301.8|2295.8|2302.3|2296.3|2300.8|2294.8|9
1631202000000|2021-09-09 15:40:00|2302|2296|2301.5|2295.5|2302.8|2296.8|2301.5|2295.5|13
1631202300000|2021-09-09 15:45:00|2301.8|2295.8|2301.8|2295.8|2302.8|2296.8|2301.3|2295.3|23
1631202600000|2021-09-09 15:50:00|2302|2296|2301.8|2295.8|2302.3|2296.3|2301.5|2295.5|7
1631202900000|2021-09-09 15:55:00|2301.3|2295.3|2302|2296|2302|2296|2300.3|2294.3|17
1631203200000|2021-09-09 16:00:00|2302.3|2296.3|2301.5|2295.5|2302.3|2296.3|2301.5|2295.5|18
1631203500000|2021-09-09 16:05:00|2301.8|2295.8|2302|2296|2302|2296|2301.8|2295.8|4
1631203800000|2021-09-09 16:10:00|2302.3|2296.3|2301.5|2295.5|2302.3|2296.3|2301.3|2295.3|5
1631204100000|2021-09-09 16:15:00|2301.3|2295.3|2301.5|2295.5|2301.5|2295.5|2301.3|2295.3|2
1631205000000|2021-09-09 16:30:00|2301.3|2295.3|2301.5|2295.5|2302.3|2296.3|2301.3|2295.3|15
1631205300000|2021-09-09 16:35:00|2301.3|2295.3|2298.5|2292.5|2301.3|2295.3|2298|2292|9
1631205600000|2021-09-09 16:40:00|2299|2293|2299.3|2293.3|2299.5|2293.5|2298.8|2292.8|14
1631206200000|2021-09-09 16:50:00|2297.8|2291.8|2296.3|2290.3|2298|2292|2296|2290|8
1631206500000|2021-09-09 16:55:00|2296.1|2290.1|2300.1|2294.1|2300.4|2294.4|2295.9|2289.9|22
1631232000000|2021-09-10 00:00:00|2301.8|2295.8|2299.8|2293.8|2301.8|2295.8|2298.3|2292.3|11
1631235600000|2021-09-10 01:00:00|2299.5|2293.5|2297.3|2291.3|2299.5|2293.5|2297.3|2291.3|12
1631235900000|2021-09-10 01:05:00|2297.5|2291.5|2294.5|2288.5|2297.5|2291.5|2292.8|2286.8|43
1631236200000|2021-09-10 01:10:00|2294|2288|2293.3|2287.3|2294.3|2288.3|2292.5|2286.5|12
1631236500000|2021-09-10 01:15:00|2293.5|2287.5|2295.3|2289.3|2295.3|2289.3|2293.5|2287.5|21
1631236800000|2021-09-10 01:20:00|2295|2289|2295|2289|2295.5|2289.5|2294.8|2288.8|17
1631237100000|2021-09-10 01:25:00|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|2294.8|2288.8|9
1631237400000|2021-09-10 01:30:00|2295.5|2289.5|2295.8|2289.8|2296|2290|2295.5|2289.5|8
1631237700000|2021-09-10 01:35:00|2296|2290|2296.8|2290.8|2297|2291|2296|2290|6
1631238000000|2021-09-10 01:40:00|2297|2291|2297.3|2291.3|2297.3|2291.3|2295.3|2289.3|12
1631238300000|2021-09-10 01:45:00|2297|2291|2297.5|2291.5|2297.5|2291.5|2297|2291|5
1631238600000|2021-09-10 01:50:00|2297.8|2291.8|2298.5|2292.5|2298.8|2292.8|2297.8|2291.8|11
1631238900000|2021-09-10 01:55:00|2298.8|2292.8|2300|2294|2300.3|2294.3|2298.8|2292.8|19
1631239200000|2021-09-10 02:00:00|2300.3|2294.3|2300.3|2294.3|2300.5|2294.5|2300|2294|5
1631239500000|2021-09-10 02:05:00|2300.5|2294.5|2300.8|2294.8|2300.8|2294.8|2300.3|2294.3|4
1631239800000|2021-09-10 02:10:00|2301|2295|2301.5|2295.5|2301.8|2295.8|2300.8|2294.8|13
1631240100000|2021-09-10 02:15:00|2301.8|2295.8|2302|2296|2302|2296|2301.5|2295.5|10
1631240400000|2021-09-10 02:20:00|2301.8|2295.8|2302|2296|2302|2296|2301.8|2295.8|8
1631240700000|2021-09-10 02:25:00|2302.3|2296.3|2303.3|2297.3|2303.3|2297.3|2302.3|2296.3|5
1631241300000|2021-09-10 02:35:00|2303.5|2297.5|2303.8|2297.8|2304|2298|2303.5|2297.5|8
1631241600000|2021-09-10 02:40:00|2304|2298|2304|2298|2304.3|2298.3|2303.8|2297.8|9
1631241900000|2021-09-10 02:45:00|2303.8|2297.8|2303.8|2297.8|2304|2298|2302.8|2296.8|40
1631242200000|2021-09-10 02:50:00|2303.5|2297.5|2301|2295|2304|2298|2300.3|2294.3|55
1631242500000|2021-09-10 02:55:00|2301.3|2295.3|2302|2296|2302|2296|2299.5|2293.5|31
1631242800000|2021-09-10 03:00:00|2302.3|2296.3|2299.5|2293.5|2302.3|2296.3|2299.5|2293.5|15
1631243100000|2021-09-10 03:05:00|2299.8|2293.8|2301.5|2295.5|2301.8|2295.8|2299.8|2293.8|14
1631243400000|2021-09-10 03:10:00|2301.8|2295.8|2301.5|2295.5|2301.8|2295.8|2301.3|2295.3|4
1631243700000|2021-09-10 03:15:00|2301.8|2295.8|2302.5|2296.5|2303|2297|2301.8|2295.8|8
1631244000000|2021-09-10 03:20:00|2302.8|2296.8|2302.3|2296.3|2302.8|2296.8|2302.3|2296.3|17
1631244300000|2021-09-10 03:25:00|2302.5|2296.5|2301.8|2295.8|2302.5|2296.5|2301.5|2295.5|11
1631244900000|2021-09-10 03:35:00|2302|2296|2302|2296|2302|2296|2302|2296|1
1631245500000|2021-09-10 03:45:00|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|2302|2296|3
1631247900000|2021-09-10 04:25:00|2302|2296|2302|2296|2302|2296|2302|2296|1
1631249100000|2021-09-10 04:45:00|2302.3|2296.3|2302|2296|2302.3|2296.3|2302|2296|2
1631249700000|2021-09-10 04:55:00|2303.3|2297.3|2302.5|2296.5|2303.3|2297.3|2302.5|2296.5|3
1631250000000|2021-09-10 05:00:00|2302.8|2296.8|2302.5|2296.5|2302.8|2296.8|2302|2296|4
1631250900000|2021-09-10 05:15:00|2302.3|2296.3|2301.3|2295.3|2302.3|2296.3|2301.3|2295.3|5
1631251800000|2021-09-10 05:30:00|2301.5|2295.5|2301|2295|2303|2297|2299.8|2293.8|20
1631252100000|2021-09-10 05:35:00|2300.8|2294.8|2297.8|2291.8|2300.8|2294.8|2296.8|2290.8|25
1631252400000|2021-09-10 05:40:00|2297.5|2291.5|2297.8|2291.8|2298.5|2292.5|2296.5|2290.5|15
1631252700000|2021-09-10 05:45:00|2297.5|2291.5|2297|2291|2297.5|2291.5|2296.5|2290.5|14
1631253000000|2021-09-10 05:50:00|2296.8|2290.8|2294.8|2288.8|2297|2291|2294.5|2288.5|18
1631253300000|2021-09-10 05:55:00|2294.5|2288.5|2295.5|2289.5|2296.3|2290.3|2294.3|2288.3|35
1631253600000|2021-09-10 06:00:00|2295.8|2289.8|2297.8|2291.8|2298.3|2292.3|2295|2289|28
1631253900000|2021-09-10 06:05:00|2297.5|2291.5|2298.5|2292.5|2298.5|2292.5|2296.5|2290.5|18
1631254200000|2021-09-10 06:10:00|2298.8|2292.8|2303.5|2297.5|2304|2298|2298.8|2292.8|27
1631254500000|2021-09-10 06:15:00|2303.3|2297.3|2303.3|2297.3|2304|2298|2302|2296|19
1631254800000|2021-09-10 06:20:00|2303|2297|2302.5|2296.5|2303|2297|2302.3|2296.3|26
1631255100000|2021-09-10 06:25:00|2302|2296|2302.5|2296.5|2302.5|2296.5|2302|2296|2
1631255400000|2021-09-10 06:30:00|2302.3|2296.3|2303.5|2297.5|2304.3|2298.3|2300.8|2294.8|29
1631255700000|2021-09-10 06:35:00|2303.8|2297.8|2309.8|2303.8|2311|2305|2303.8|2297.8|33
1631256000000|2021-09-10 06:40:00|2309.5|2303.5|2310.5|2304.5|2311|2305|2309|2303|36
1631256300000|2021-09-10 06:45:00|2310.3|2304.3|2307.5|2301.5|2310.5|2304.5|2307.5|2301.5|22
1631256600000|2021-09-10 06:50:00|2308.3|2302.3|2306|2300|2308.8|2302.8|2305|2299|43
1631256900000|2021-09-10 06:55:00|2306.3|2300.3|2308|2302|2308|2302|2306|2300|22
1631257200000|2021-09-10 07:00:00|2307.8|2301.8|2307.8|2301.8|2311.8|2305.8|2307.8|2301.8|21
1631257500000|2021-09-10 07:05:00|2307.5|2301.5|2307.5|2301.5|2309|2303|2307|2301|20
1631257800000|2021-09-10 07:10:00|2307.8|2301.8|2308.3|2302.3|2308.8|2302.8|2304.5|2298.5|37
1631258100000|2021-09-10 07:15:00|2308.5|2302.5|2314.3|2308.3|2314.3|2308.3|2308.5|2302.5|30
1631258400000|2021-09-10 07:20:00|2314.5|2308.5|2315.8|2309.8|2321.3|2315.3|2314.3|2308.3|62
1631258700000|2021-09-10 07:25:00|2316|2310|2316.3|2310.3|2317.5|2311.5|2316|2310|23
1631259000000|2021-09-10 07:30:00|2316.5|2310.5|2315.8|2309.8|2317.3|2311.3|2315.5|2309.5|38
1631259300000|2021-09-10 07:35:00|2316|2310|2323.3|2317.3|2325|2319|2315.8|2309.8|46
1631259600000|2021-09-10 07:40:00|2323|2317|2323.5|2317.5|2324|2318|2322|2316|43
1631259900000|2021-09-10 07:45:00|2323.8|2317.8|2323.8|2317.8|2324.5|2318.5|2322.5|2316.5|29
1631260200000|2021-09-10 07:50:00|2324|2318|2325.3|2319.3|2326|2320|2324|2318|22
1631260500000|2021-09-10 07:55:00|2325|2319|2325.3|2319.3|2325.5|2319.5|2324|2318|19
1631260800000|2021-09-10 08:00:00|2326|2320|2324.5|2318.5|2327|2321|2323.3|2317.3|37
1631261100000|2021-09-10 08:05:00|2324.8|2318.8|2323.8|2317.8|2325.5|2319.5|2322.8|2316.8|34
1631261400000|2021-09-10 08:10:00|2323.5|2317.5|2325.8|2319.8|2326.5|2320.5|2323.3|2317.3|30
1631261700000|2021-09-10 08:15:00|2326|2320|2321.8|2315.8|2326.5|2320.5|2321|2315|42
1631262000000|2021-09-10 08:20:00|2322|2316|2322.3|2316.3|2322.5|2316.5|2320.5|2314.5|37
1631262300000|2021-09-10 08:25:00|2322.5|2316.5|2323|2317|2323.8|2317.8|2322|2316|37
1631262600000|2021-09-10 08:30:00|2323.3|2317.3|2326.8|2320.8|2326.8|2320.8|2322.5|2316.5|25
1631262900000|2021-09-10 08:35:00|2327|2321|2325.3|2319.3|2327.8|2321.8|2325|2319|29
1631263200000|2021-09-10 08:40:00|2325|2319|2321|2315|2325.5|2319.5|2321|2315|32
1631263500000|2021-09-10 08:45:00|2320.8|2314.8|2320.8|2314.8|2322|2316|2319.8|2313.8|15
1631263800000|2021-09-10 08:50:00|2321|2315|2322|2316|2322|2316|2319.3|2313.3|29
1631264100000|2021-09-10 08:55:00|2322.3|2316.3|2321.3|2315.3|2322.3|2316.3|2320.3|2314.3|17
1631264400000|2021-09-10 09:00:00|2321|2315|2318.8|2312.8|2322|2316|2318.5|2312.5|35
1631264700000|2021-09-10 09:05:00|2318.5|2312.5|2316.8|2310.8|2318.5|2312.5|2315.8|2309.8|17
1631265000000|2021-09-10 09:10:00|2317|2311|2316.8|2310.8|2317.3|2311.3|2315.5|2309.5|14
1631265300000|2021-09-10 09:15:00|2316.3|2310.3|2316.8|2310.8|2317.3|2311.3|2315.3|2309.3|19
1631265600000|2021-09-10 09:20:00|2316.5|2310.5|2316|2310|2316.5|2310.5|2315.8|2309.8|9
1631265900000|2021-09-10 09:25:00|2315.8|2309.8|2316|2310|2316.3|2310.3|2314.8|2308.8|27
1631266200000|2021-09-10 09:30:00|2316.3|2310.3|2317|2311|2317.3|2311.3|2316.3|2310.3|24
1631266500000|2021-09-10 09:35:00|2316.8|2310.8|2315.8|2309.8|2317.3|2311.3|2315.8|2309.8|35
1631266800000|2021-09-10 09:40:00|2316|2310|2315.3|2309.3|2316|2310|2315.3|2309.3|9
1631267100000|2021-09-10 09:45:00|2315.5|2309.5|2315.8|2309.8|2316|2310|2315|2309|15
1631267400000|2021-09-10 09:50:00|2315.5|2309.5|2315.8|2309.8|2315.8|2309.8|2314.8|2308.8|15
1631267700000|2021-09-10 09:55:00|2315.5|2309.5|2314.5|2308.5|2316.3|2310.3|2313.5|2307.5|18
1631268000000|2021-09-10 10:00:00|2314.3|2308.3|2314.3|2308.3|2314.5|2308.5|2314|2308|5
1631268300000|2021-09-10 10:05:00|2314|2308|2312.8|2306.8|2314|2308|2312.5|2306.5|9
1631268600000|2021-09-10 10:10:00|2312.5|2306.5|2314|2308|2314|2308|2311.5|2305.5|14
1631268900000|2021-09-10 10:15:00|2314.3|2308.3|2318.5|2312.5|2318.8|2312.8|2314.3|2308.3|20
1631269200000|2021-09-10 10:20:00|2318.8|2312.8|2325.3|2319.3|2325.5|2319.5|2318|2312|41
1631269500000|2021-09-10 10:25:00|2325|2319|2324|2318|2325.8|2319.8|2323.5|2317.5|23
1631269800000|2021-09-10 10:30:00|2324.3|2318.3|2320.8|2314.8|2324.5|2318.5|2320.8|2314.8|24
1631270100000|2021-09-10 10:35:00|2320.5|2314.5|2320|2314|2321|2315|2320|2314|21
1631270400000|2021-09-10 10:40:00|2319.8|2313.8|2320.8|2314.8|2320.8|2314.8|2318.8|2312.8|13
1631270700000|2021-09-10 10:45:00|2321|2315|2321.3|2315.3|2322|2316|2319.3|2313.3|30
1631271000000|2021-09-10 10:50:00|2321|2315|2320.5|2314.5|2321.5|2315.5|2320.5|2314.5|10
1631271300000|2021-09-10 10:55:00|2320.3|2314.3|2320.3|2314.3|2321.5|2315.5|2320.3|2314.3|14
1631271600000|2021-09-10 11:00:00|2320.5|2314.5|2321.3|2315.3|2322.3|2316.3|2320.3|2314.3|28
1631271900000|2021-09-10 11:05:00|2321.5|2315.5|2320.8|2314.8|2321.5|2315.5|2320.5|2314.5|22
1631272200000|2021-09-10 11:10:00|2320.5|2314.5|2319.5|2313.5|2320.5|2314.5|2318.5|2312.5|14
1631272500000|2021-09-10 11:15:00|2319.3|2313.3|2320.3|2314.3|2321.3|2315.3|2318.8|2312.8|24
1631272800000|2021-09-10 11:20:00|2320|2314|2318.8|2312.8|2320|2314|2317.8|2311.8|29
1631273100000|2021-09-10 11:25:00|2319|2313|2317|2311|2319.5|2313.5|2317|2311|21
1631273400000|2021-09-10 11:30:00|2317.3|2311.3|2317|2311|2318.8|2312.8|2317|2311|15
1631273700000|2021-09-10 11:35:00|2317.3|2311.3|2317.5|2311.5|2318.8|2312.8|2316.3|2310.3|13
1631274000000|2021-09-10 11:40:00|2317.8|2311.8|2318|2312|2318|2312|2317.3|2311.3|14
1631274300000|2021-09-10 11:45:00|2318.3|2312.3|2321.8|2315.8|2321.8|2315.8|2318|2312|30
1631274600000|2021-09-10 11:50:00|2322|2316|2326.8|2320.8|2326.8|2320.8|2322|2316|30
1631274900000|2021-09-10 11:55:00|2326.3|2320.3|2323.3|2317.3|2326.3|2320.3|2322.8|2316.8|26
1631275200000|2021-09-10 12:00:00|2323|2317|2322.3|2316.3|2323.8|2317.8|2321.5|2315.5|28
1631275500000|2021-09-10 12:05:00|2322|2316|2323.8|2317.8|2324.5|2318.5|2322|2316|15
1631275800000|2021-09-10 12:10:00|2324.3|2318.3|2323.5|2317.5|2324.8|2318.8|2322.8|2316.8|29
1631276100000|2021-09-10 12:15:00|2323.3|2317.3|2322|2316|2323.8|2317.8|2321.8|2315.8|23
1631276400000|2021-09-10 12:20:00|2322.3|2316.3|2321.8|2315.8|2322.5|2316.5|2320.8|2314.8|19
1631276700000|2021-09-10 12:25:00|2321.5|2315.5|2320.5|2314.5|2321.8|2315.8|2319.5|2313.5|26
1631277000000|2021-09-10 12:30:00|2320.3|2314.3|2319|2313|2321.5|2315.5|2318.5|2312.5|45
1631277300000|2021-09-10 12:35:00|2318.8|2312.8|2318.3|2312.3|2320|2314|2317.5|2311.5|48
1631277600000|2021-09-10 12:40:00|2318.5|2312.5|2320|2314|2320.3|2314.3|2318.5|2312.5|26
1631277900000|2021-09-10 12:45:00|2319.8|2313.8|2320.8|2314.8|2320.8|2314.8|2319.8|2313.8|27
1631278200000|2021-09-10 12:50:00|2321|2315|2320.8|2314.8|2321.3|2315.3|2319.8|2313.8|28
1631278500000|2021-09-10 12:55:00|2320.5|2314.5|2320|2314|2322|2316|2319.8|2313.8|52
1631278800000|2021-09-10 13:00:00|2319.5|2313.5|2319.8|2313.8|2324.8|2318.8|2316.8|2310.8|110
1631279100000|2021-09-10 13:05:00|2319.5|2313.5|2316.5|2310.5|2319.5|2313.5|2316.5|2310.5|71
1631279400000|2021-09-10 13:10:00|2316.8|2310.8|2317.5|2311.5|2320|2314|2316.8|2310.8|75
1631279700000|2021-09-10 13:15:00|2317.8|2311.8|2318.3|2312.3|2320|2314|2317.5|2311.5|67
1631280000000|2021-09-10 13:20:00|2318|2312|2316|2310|2318|2312|2315.5|2309.5|25
1631280300000|2021-09-10 13:25:00|2316.3|2310.3|2318.3|2312.3|2318.5|2312.5|2315.8|2309.8|61
1631280600000|2021-09-10 13:30:00|2318.5|2312.5|2318|2312|2320.5|2314.5|2317.8|2311.8|110
1631280900000|2021-09-10 13:35:00|2317.8|2311.8|2320.8|2314.8|2320.8|2314.8|2316.8|2310.8|58
1631281200000|2021-09-10 13:40:00|2320.3|2314.3|2319.5|2313.5|2322.3|2316.3|2318.8|2312.8|119
1631281500000|2021-09-10 13:45:00|2319.3|2313.3|2319.8|2313.8|2323.3|2317.3|2318.5|2312.5|103
1631281800000|2021-09-10 13:50:00|2320|2314|2317.8|2311.8|2321.8|2315.8|2317|2311|80
1631282100000|2021-09-10 13:55:00|2317|2311|2318.8|2312.8|2318.8|2312.8|2316.3|2310.3|76
1631282400000|2021-09-10 14:00:00|2319|2313|2316|2310|2322.5|2316.5|2315.5|2309.5|97
1631282700000|2021-09-10 14:05:00|2316.3|2310.3|2317|2311|2318.8|2312.8|2315.5|2309.5|83
1631283000000|2021-09-10 14:10:00|2317.3|2311.3|2315.8|2309.8|2317.8|2311.8|2314.5|2308.5|63
1631283300000|2021-09-10 14:15:00|2316|2310|2318.5|2312.5|2318.5|2312.5|2312.3|2306.3|63
1631283600000|2021-09-10 14:20:00|2318.8|2312.8|2311|2305|2320.8|2314.8|2310.3|2304.3|78
1631283900000|2021-09-10 14:25:00|2310.8|2304.8|2312.3|2306.3|2313.8|2307.8|2310.3|2304.3|56
1631284200000|2021-09-10 14:30:00|2312|2306|2318.8|2312.8|2319|2313|2311.3|2305.3|74
1631284500000|2021-09-10 14:35:00|2318.5|2312.5|2314.3|2308.3|2318.5|2312.5|2313.5|2307.5|71
1631284800000|2021-09-10 14:40:00|2314.5|2308.5|2318.8|2312.8|2319|2313|2313.3|2307.3|60
1631285100000|2021-09-10 14:45:00|2319|2313|2322|2316|2322.5|2316.5|2318.3|2312.3|108
1631285400000|2021-09-10 14:50:00|2321.8|2315.8|2320.5|2314.5|2324.5|2318.5|2320.3|2314.3|127
1631285700000|2021-09-10 14:55:00|2319.3|2313.3|2316.3|2310.3|2321.3|2315.3|2315.8|2309.8|144
1631286000000|2021-09-10 15:00:00|2316.8|2310.8|2315.3|2309.3|2316.8|2310.8|2313.8|2307.8|87
1631286300000|2021-09-10 15:05:00|2315|2309|2310.5|2304.5|2315.3|2309.3|2310.3|2304.3|81
1631286600000|2021-09-10 15:10:00|2310.3|2304.3|2311|2305|2311.5|2305.5|2309.5|2303.5|54
1631286900000|2021-09-10 15:15:00|2311.3|2305.3|2323.3|2317.3|2325|2319|2311.3|2305.3|254
1631287200000|2021-09-10 15:20:00|2323.5|2317.5|2319.8|2313.8|2323.5|2317.5|2319.5|2313.5|92
1631287500000|2021-09-10 15:25:00|2319.5|2313.5|2317.5|2311.5|2319.5|2313.5|2317.3|2311.3|57
1631287800000|2021-09-10 15:30:00|2317.8|2311.8|2322.3|2316.3|2322.5|2316.5|2317.3|2311.3|100
1631288100000|2021-09-10 15:35:00|2322|2316|2322|2316|2323|2317|2320.3|2314.3|31
1631288400000|2021-09-10 15:40:00|2322.5|2316.5|2323.8|2317.8|2323.8|2317.8|2322|2316|33
1631288700000|2021-09-10 15:45:00|2324|2318|2322.5|2316.5|2324.8|2318.8|2322.3|2316.3|47
1631289000000|2021-09-10 15:50:00|2322.3|2316.3|2322.8|2316.8|2322.8|2316.8|2320.8|2314.8|24
1631289300000|2021-09-10 15:55:00|2322.5|2316.5|2321.8|2315.8|2322.5|2316.5|2321.5|2315.5|5
1631289600000|2021-09-10 16:00:00|2322|2316|2321.5|2315.5|2322.5|2316.5|2321.3|2315.3|53
1631289900000|2021-09-10 16:05:00|2321.3|2315.3|2321.5|2315.5|2321.5|2315.5|2321.3|2315.3|2
1631290200000|2021-09-10 16:10:00|2320.8|2314.8|2321|2315|2321.8|2315.8|2320.3|2314.3|31
1631290500000|2021-09-10 16:15:00|2320.8|2314.8|2320|2314|2321|2315|2320|2314|30
1631290800000|2021-09-10 16:20:00|2320.3|2314.3|2322|2316|2323.3|2317.3|2320.3|2314.3|11
1631291100000|2021-09-10 16:25:00|2321.8|2315.8|2322|2316|2322.3|2316.3|2321.5|2315.5|20
1631291400000|2021-09-10 16:30:00|2322.3|2316.3|2322|2316|2322.3|2316.3|2321.8|2315.8|14
1631291700000|2021-09-10 16:35:00|2322.5|2316.5|2320.3|2314.3|2322.5|2316.5|2320.3|2314.3|23
1631292000000|2021-09-10 16:40:00|2319.3|2313.3|2318.5|2312.5|2319.5|2313.5|2317.5|2311.5|21
1631292300000|2021-09-10 16:45:00|2318.3|2312.3|2317|2311|2318.8|2312.8|2317|2311|10
1631292600000|2021-09-10 16:50:00|2316.3|2310.3|2316.3|2310.3|2316.5|2310.5|2315.8|2309.8|4
1631292900000|2021-09-10 16:55:00|2316.1|2310.1|2315.6|2309.6|2316.4|2310.4|2314.6|2308.6|24
1631491200000|2021-09-13 00:00:00|2313.3|2298.3|2308.3|2302.3|2313.3|2302.5|2308.3|2298.3|3
1631491500000|2021-09-13 00:05:00|2308.5|2302.5|2308.3|2302.3|2308.8|2302.8|2308.3|2302.3|4
1631491800000|2021-09-13 00:10:00|2308|2302|2308.8|2302.8|2309|2303|2308|2302|7
1631492100000|2021-09-13 00:15:00|2309|2303|2308.8|2302.8|2309.3|2303.3|2308.8|2302.8|4
1631492400000|2021-09-13 00:20:00|2309|2303|2309.3|2303.3|2309.3|2303.3|2309|2303|4
1631492700000|2021-09-13 00:25:00|2309.5|2303.5|2311.5|2305.5|2311.5|2305.5|2309.5|2303.5|6
1631493000000|2021-09-13 00:30:00|2311.8|2305.8|2311.3|2305.3|2312.3|2306.3|2311.3|2305.3|5
1631493300000|2021-09-13 00:35:00|2311.5|2305.5|2311.3|2305.3|2311.8|2305.8|2311.3|2305.3|4
1631493600000|2021-09-13 00:40:00|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|1
1631494200000|2021-09-13 00:50:00|2311.3|2305.3|2311|2305|2311.3|2305.3|2311|2305|2
1631494800000|2021-09-13 01:00:00|2311.3|2305.3|2315.8|2309.8|2317.5|2311.5|2311.3|2305.3|96
1631495100000|2021-09-13 01:05:00|2316|2310|2316|2310|2317.3|2311.3|2316|2310|19
1631495400000|2021-09-13 01:10:00|2315.8|2309.8|2314.3|2308.3|2316|2310|2313.5|2307.5|10
1631496000000|2021-09-13 01:20:00|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314|2308|5
1631496300000|2021-09-13 01:25:00|2314|2308|2309.8|2303.8|2314|2308|2309.8|2303.8|10
1631496600000|2021-09-13 01:30:00|2310|2304|2312.3|2306.3|2312.3|2306.3|2310|2304|16
1631496900000|2021-09-13 01:35:00|2312.5|2306.5|2317.5|2311.5|2317.5|2311.5|2312.5|2306.5|6
1631497200000|2021-09-13 01:40:00|2317.3|2311.3|2317.5|2311.5|2317.5|2311.5|2317.3|2311.3|2
1631497500000|2021-09-13 01:45:00|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|1
1631497800000|2021-09-13 01:50:00|2317.5|2311.5|2317|2311|2317.5|2311.5|2317|2311|5
1631498100000|2021-09-13 01:55:00|2316.8|2310.8|2314.5|2308.5|2316.8|2310.8|2314.5|2308.5|10
1631498400000|2021-09-13 02:00:00|2314.3|2308.3|2310.8|2304.8|2314.5|2308.5|2310.3|2304.3|43
1631498700000|2021-09-13 02:05:00|2311.3|2305.3|2311|2305|2311.3|2305.3|2309.8|2303.8|25
1631499000000|2021-09-13 02:10:00|2310.8|2304.8|2308.5|2302.5|2310.8|2304.8|2307.5|2301.5|19
1631499300000|2021-09-13 02:15:00|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|1
1631499600000|2021-09-13 02:20:00|2308|2302|2308.3|2302.3|2308.3|2302.3|2308|2302|2
1631499900000|2021-09-13 02:25:00|2308|2302|2308.5|2302.5|2308.5|2302.5|2308|2302|3
1631500200000|2021-09-13 02:30:00|2307.5|2301.5|2308.5|2302.5|2308.8|2302.8|2306|2300|58
1631500500000|2021-09-13 02:35:00|2308.3|2302.3|2308.8|2302.8|2308.8|2302.8|2308|2302|4
1631500800000|2021-09-13 02:40:00|2308.5|2302.5|2308.3|2302.3|2308.5|2302.5|2308.3|2302.3|6
1631501100000|2021-09-13 02:45:00|2308|2302|2305|2299|2308|2302|2304.8|2298.8|16
1631501400000|2021-09-13 02:50:00|2304.8|2298.8|2302.5|2296.5|2305|2299|2302.5|2296.5|20
1631501700000|2021-09-13 02:55:00|2302.3|2296.3|2301.3|2295.3|2302.3|2296.3|2300.8|2294.8|16
1631502000000|2021-09-13 03:00:00|2301.5|2295.5|2302|2296|2302|2296|2301.5|2295.5|5
1631502300000|2021-09-13 03:05:00|2302.3|2296.3|2303.8|2297.8|2303.8|2297.8|2302.3|2296.3|8
1631502600000|2021-09-13 03:10:00|2304|2298|2305.5|2299.5|2305.5|2299.5|2304|2298|3
1631502900000|2021-09-13 03:15:00|2305.8|2299.8|2305.8|2299.8|2306.3|2300.3|2305.5|2299.5|10
1631503200000|2021-09-13 03:20:00|2305.5|2299.5|2305.8|2299.8|2305.8|2299.8|2305.5|2299.5|2
1631503500000|2021-09-13 03:25:00|2305.5|2299.5|2305.8|2299.8|2305.8|2299.8|2305.5|2299.5|16
1631504100000|2021-09-13 03:35:00|2305.5|2299.5|2305.5|2299.5|2305.8|2299.8|2305.5|2299.5|5
1631507700000|2021-09-13 04:35:00|2305.8|2299.8|2305.8|2299.8|2306|2300|2305.8|2299.8|5
1631508000000|2021-09-13 04:40:00|2306|2300|2305.8|2299.8|2306|2300|2305.8|2299.8|6
1631508300000|2021-09-13 04:45:00|2305.5|2299.5|2306|2300|2306|2300|2305.5|2299.5|13
1631508600000|2021-09-13 04:50:00|2305.8|2299.8|2306|2300|2306|2300|2305.8|2299.8|14
1631508900000|2021-09-13 04:55:00|2305.8|2299.8|2306|2300|2306|2300|2305.8|2299.8|16
1631509200000|2021-09-13 05:00:00|2305.8|2299.8|2305.8|2299.8|2306|2300|2305.8|2299.8|7
1631509500000|2021-09-13 05:05:00|2305.5|2299.5|2304.8|2298.8|2305.5|2299.5|2304.8|2298.8|2
1631509800000|2021-09-13 05:10:00|2305|2299|2305|2299|2305.3|2299.3|2305|2299|3
1631510100000|2021-09-13 05:15:00|2304.8|2298.8|2305|2299|2305|2299|2304.8|2298.8|2
1631510400000|2021-09-13 05:20:00|2305.3|2299.3|2306.3|2300.3|2306.5|2300.5|2305.3|2299.3|9
1631510700000|2021-09-13 05:25:00|2306|2300|2306.8|2300.8|2307|2301|2306|2300|11
1631511000000|2021-09-13 05:30:00|2306|2300|2306.8|2300.8|2306.8|2300.8|2304.8|2298.8|27
1631511300000|2021-09-13 05:35:00|2307|2301|2307.3|2301.3|2307.3|2301.3|2304.8|2298.8|21
1631511600000|2021-09-13 05:40:00|2307|2301|2307.5|2301.5|2307.5|2301.5|2306|2300|7
1631512200000|2021-09-13 05:50:00|2307.3|2301.3|2307.3|2301.3|2307.5|2301.5|2307.3|2301.3|7
1631512500000|2021-09-13 05:55:00|2307.5|2301.5|2308|2302|2308|2302|2306.5|2300.5|10
1631512800000|2021-09-13 06:00:00|2307.8|2301.8|2309.5|2303.5|2310|2304|2307.8|2301.8|25
1631513100000|2021-09-13 06:05:00|2309.8|2303.8|2306.5|2300.5|2309.8|2303.8|2306.5|2300.5|29
1631513400000|2021-09-13 06:10:00|2306.8|2300.8|2306.3|2300.3|2308|2302|2306|2300|23
1631513700000|2021-09-13 06:15:00|2306.5|2300.5|2306|2300|2307.3|2301.3|2305.3|2299.3|12
1631514000000|2021-09-13 06:20:00|2306.3|2300.3|2306.3|2300.3|2306.5|2300.5|2306|2300|11
1631514300000|2021-09-13 06:25:00|2306|2300|2307.5|2301.5|2307.5|2301.5|2306|2300|11
1631514600000|2021-09-13 06:30:00|2307.8|2301.8|2307.8|2301.8|2308.8|2302.8|2307.5|2301.5|34
1631514900000|2021-09-13 06:35:00|2307.5|2301.5|2304.8|2298.8|2307.5|2301.5|2304.5|2298.5|17
1631515200000|2021-09-13 06:40:00|2304.5|2298.5|2305.8|2299.8|2309|2303|2304.3|2298.3|37
1631515500000|2021-09-13 06:45:00|2305.3|2299.3|2306.3|2300.3|2306.8|2300.8|2303.8|2297.8|58
1631515800000|2021-09-13 06:50:00|2305.8|2299.8|2306.8|2300.8|2306.8|2300.8|2305|2299|34
1631516100000|2021-09-13 06:55:00|2306.3|2300.3|2304.3|2298.3|2307.8|2301.8|2304.3|2298.3|57
1631516400000|2021-09-13 07:00:00|2304|2298|2304.5|2298.5|2305.8|2299.8|2301.5|2295.5|53
1631516700000|2021-09-13 07:05:00|2304.3|2298.3|2296.3|2290.3|2304.3|2298.3|2294.8|2288.8|48
1631517000000|2021-09-13 07:10:00|2296.5|2290.5|2297.8|2291.8|2299|2293|2296.3|2290.3|21
1631517300000|2021-09-13 07:15:00|2298|2292|2299.8|2293.8|2299.8|2293.8|2296|2290|13
1631517600000|2021-09-13 07:20:00|2300|2294|2299.8|2293.8|2301|2295|2299.8|2293.8|17
1631517900000|2021-09-13 07:25:00|2300|2294|2298.8|2292.8|2301|2295|2297.8|2291.8|25
1631518200000|2021-09-13 07:30:00|2299|2293|2296.8|2290.8|2300.3|2294.3|2296.8|2290.8|20
1631518500000|2021-09-13 07:35:00|2296.5|2290.5|2295.3|2289.3|2296.5|2290.5|2295.3|2289.3|5
1631518800000|2021-09-13 07:40:00|2294|2288|2297|2291|2297|2291|2294|2288|9
1631519100000|2021-09-13 07:45:00|2297.3|2291.3|2296.8|2290.8|2297.3|2291.3|2296.3|2290.3|16
1631519400000|2021-09-13 07:50:00|2297|2291|2296.3|2290.3|2297.5|2291.5|2296.3|2290.3|7
1631519700000|2021-09-13 07:55:00|2296.5|2290.5|2296.8|2290.8|2297|2291|2296.5|2290.5|6
1631520000000|2021-09-13 08:00:00|2297|2291|2297|2291|2297|2291|2297|2291|1
1631520300000|2021-09-13 08:05:00|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|1
1631520600000|2021-09-13 08:10:00|2297|2291|2297.5|2291.5|2297.5|2291.5|2297|2291|6
1631520900000|2021-09-13 08:15:00|2297.8|2291.8|2297.8|2291.8|2298|2292|2297.8|2291.8|5
1631521200000|2021-09-13 08:20:00|2298|2292|2297.3|2291.3|2298.3|2292.3|2296.8|2290.8|16
1631521800000|2021-09-13 08:30:00|2297|2291|2297.3|2291.3|2297.3|2291.3|2297|2291|6
1631522100000|2021-09-13 08:35:00|2298.5|2292.5|2296|2290|2300.5|2294.5|2294|2288|33
1631522400000|2021-09-13 08:40:00|2295.8|2289.8|2294.8|2288.8|2295.8|2289.8|2294|2288|12
1631522700000|2021-09-13 08:45:00|2294.5|2288.5|2295.5|2289.5|2295.5|2289.5|2293.8|2287.8|20
1631523000000|2021-09-13 08:50:00|2295.3|2289.3|2296.5|2290.5|2297|2291|2295.3|2289.3|16
1631523300000|2021-09-13 08:55:00|2296.8|2290.8|2296.3|2290.3|2297|2291|2296.3|2290.3|24
1631523600000|2021-09-13 09:00:00|2295.8|2289.8|2296|2290|2298.8|2292.8|2295.8|2289.8|45
1631523900000|2021-09-13 09:05:00|2296.5|2290.5|2295.8|2289.8|2297.5|2291.5|2295|2289|33
1631524200000|2021-09-13 09:10:00|2295.5|2289.5|2294|2288|2295.5|2289.5|2294|2288|17
1631524500000|2021-09-13 09:15:00|2293.8|2287.8|2289.5|2283.5|2294.3|2288.3|2289.5|2283.5|12
1631524800000|2021-09-13 09:20:00|2289.3|2283.3|2284.5|2278.5|2289.3|2283.3|2281.3|2275.3|49
1631525100000|2021-09-13 09:25:00|2284.3|2278.3|2282|2276|2284.3|2278.3|2282|2276|22
1631525400000|2021-09-13 09:30:00|2282.3|2276.3|2281.5|2275.5|2282.5|2276.5|2281.3|2275.3|9
1631525700000|2021-09-13 09:35:00|2281.3|2275.3|2282|2276|2282|2276|2281.3|2275.3|14
1631526000000|2021-09-13 09:40:00|2281.8|2275.8|2284.3|2278.3|2284.3|2278.3|2281.5|2275.5|14
1631526300000|2021-09-13 09:45:00|2283.8|2277.8|2281.8|2275.8|2283.8|2277.8|2281.5|2275.5|14
1631526600000|2021-09-13 09:50:00|2281.5|2275.5|2281|2275|2281.5|2275.5|2280.8|2274.8|13
1631526900000|2021-09-13 09:55:00|2280.8|2274.8|2274.8|2268.8|2280.8|2274.8|2274.5|2268.5|31
1631527200000|2021-09-13 10:00:00|2275|2269|2274.5|2268.5|2277.5|2271.5|2274.3|2268.3|18
1631527500000|2021-09-13 10:05:00|2274.8|2268.8|2277.5|2271.5|2277.8|2271.8|2274.8|2268.8|13
1631527800000|2021-09-13 10:10:00|2277.3|2271.3|2280.8|2274.8|2281|2275|2277|2271|19
1631528100000|2021-09-13 10:15:00|2280.5|2274.5|2280.3|2274.3|2280.5|2274.5|2279.8|2273.8|18
1631528400000|2021-09-13 10:20:00|2280|2274|2279.5|2273.5|2280|2274|2278.8|2272.8|16
1631528700000|2021-09-13 10:25:00|2279.3|2273.3|2272.8|2266.8|2279.3|2273.3|2272.8|2266.8|22
1631529000000|2021-09-13 10:30:00|2272.5|2266.5|2272.5|2266.5|2273.5|2267.5|2272.5|2266.5|20
1631529300000|2021-09-13 10:35:00|2272.8|2266.8|2276|2270|2276.5|2270.5|2272.8|2266.8|22
1631529600000|2021-09-13 10:40:00|2275.8|2269.8|2277|2271|2277.3|2271.3|2275.3|2269.3|20
1631529900000|2021-09-13 10:45:00|2276.8|2270.8|2275|2269|2276.8|2270.8|2274.3|2268.3|17
1631530200000|2021-09-13 10:50:00|2274.8|2268.8|2274.8|2268.8|2275.5|2269.5|2274|2268|18
1631530500000|2021-09-13 10:55:00|2274.5|2268.5|2274.3|2268.3|2275.5|2269.5|2273.3|2267.3|33
1631530800000|2021-09-13 11:00:00|2274.5|2268.5|2273.8|2267.8|2275.5|2269.5|2273.8|2267.8|17
1631531100000|2021-09-13 11:05:00|2273.5|2267.5|2272.8|2266.8|2274.3|2268.3|2272.5|2266.5|18
1631531400000|2021-09-13 11:10:00|2272.5|2266.5|2274.8|2268.8|2276|2270|2272.5|2266.5|26
1631531700000|2021-09-13 11:15:00|2274.5|2268.5|2273.8|2267.8|2274.8|2268.8|2273.8|2267.8|12
1631532000000|2021-09-13 11:20:00|2274.3|2268.3|2278.8|2272.8|2279.3|2273.3|2274.3|2268.3|39
1631532300000|2021-09-13 11:25:00|2278.5|2272.5|2279.8|2273.8|2280.3|2274.3|2276.8|2270.8|25
1631532600000|2021-09-13 11:30:00|2280|2274|2282.3|2276.3|2282.8|2276.8|2278.5|2272.5|54
1631532900000|2021-09-13 11:35:00|2282|2276|2283|2277|2284.5|2278.5|2280.3|2274.3|54
1631533200000|2021-09-13 11:40:00|2283.3|2277.3|2283|2277|2284|2278|2281.5|2275.5|33
1631533500000|2021-09-13 11:45:00|2283.3|2277.3|2285|2279|2286|2280|2282.3|2276.3|48
1631533800000|2021-09-13 11:50:00|2285.3|2279.3|2285.5|2279.5|2288.5|2282.5|2285.3|2279.3|74
1631534100000|2021-09-13 11:55:00|2285.8|2279.8|2286|2280|2286.8|2280.8|2284|2278|71
1631534400000|2021-09-13 12:00:00|2285.8|2279.8|2287.8|2281.8|2287.8|2281.8|2285.3|2279.3|48
1631534700000|2021-09-13 12:05:00|2287.5|2281.5|2287.8|2281.8|2289|2283|2287.5|2281.5|21
1631535000000|2021-09-13 12:10:00|2288|2282|2292.3|2286.3|2292.3|2286.3|2287|2281|31
1631535300000|2021-09-13 12:15:00|2292|2286|2294|2288|2294.5|2288.5|2291|2285|24
1631535600000|2021-09-13 12:20:00|2294.3|2288.3|2293.5|2287.5|2294.5|2288.5|2293|2287|16
1631535900000|2021-09-13 12:25:00|2293.8|2287.8|2293.5|2287.5|2294.5|2288.5|2293.5|2287.5|8
1631536200000|2021-09-13 12:30:00|2293.8|2287.8|2294|2288|2296.3|2290.3|2292.5|2286.5|45
1631536500000|2021-09-13 12:35:00|2294.3|2288.3|2292|2286|2295.3|2289.3|2291.8|2285.8|55
1631536800000|2021-09-13 12:40:00|2292.3|2286.3|2295|2289|2295|2289|2292.3|2286.3|19
1631537100000|2021-09-13 12:45:00|2295.3|2289.3|2294.8|2288.8|2297.3|2291.3|2294|2288|20
1631537400000|2021-09-13 12:50:00|2295|2289|2296.5|2290.5|2296.5|2290.5|2294.8|2288.8|12
1631537700000|2021-09-13 12:55:00|2296.8|2290.8|2296.8|2290.8|2298.3|2292.3|2296.3|2290.3|18
1631538000000|2021-09-13 13:00:00|2296.5|2290.5|2293.8|2287.8|2299|2293|2292.8|2286.8|50
1631538300000|2021-09-13 13:05:00|2293.5|2287.5|2290|2284|2293.8|2287.8|2289.5|2283.5|59
1631538600000|2021-09-13 13:10:00|2290.3|2284.3|2286.5|2280.5|2291|2285|2286.5|2280.5|76
1631538900000|2021-09-13 13:15:00|2286.8|2280.8|2282.8|2276.8|2286.8|2280.8|2282|2276|76
1631539200000|2021-09-13 13:20:00|2283|2277|2284.3|2278.3|2285.3|2279.3|2282|2276|48
1631539500000|2021-09-13 13:25:00|2284|2278|2285|2279|2285.8|2279.8|2282.8|2276.8|52
1631539800000|2021-09-13 13:30:00|2284.8|2278.8|2281.8|2275.8|2284.8|2278.8|2280.8|2274.8|61
1631540100000|2021-09-13 13:35:00|2281.5|2275.5|2285.3|2279.3|2286.8|2280.8|2280.8|2274.8|69
1631540400000|2021-09-13 13:40:00|2284.8|2278.8|2285.3|2279.3|2286.5|2280.5|2282.3|2276.3|59
1631540700000|2021-09-13 13:45:00|2285.5|2279.5|2281.3|2275.3|2285.8|2279.8|2280.8|2274.8|55
1631541000000|2021-09-13 13:50:00|2281.5|2275.5|2282.3|2276.3|2284.5|2278.5|2281.3|2275.3|29
1631541300000|2021-09-13 13:55:00|2282.8|2276.8|2280.8|2274.8|2283.5|2277.5|2279.8|2273.8|53
1631541600000|2021-09-13 14:00:00|2280.5|2274.5|2278.8|2272.8|2280.8|2274.8|2278.3|2272.3|51
1631541900000|2021-09-13 14:05:00|2278.5|2272.5|2280.8|2274.8|2280.8|2274.8|2278.3|2272.3|79
1631542200000|2021-09-13 14:10:00|2281|2275|2279.3|2273.3|2282|2276|2279|2273|77
1631542500000|2021-09-13 14:15:00|2279|2273|2280|2274|2280|2274|2276.8|2270.8|51
1631542800000|2021-09-13 14:20:00|2279.8|2273.8|2281.3|2275.3|2282.5|2276.5|2278.5|2272.5|61
1631543100000|2021-09-13 14:25:00|2281.5|2275.5|2284.3|2278.3|2284.5|2278.5|2280.5|2274.5|79
1631543400000|2021-09-13 14:30:00|2284|2278|2282.5|2276.5|2285.8|2279.8|2281.5|2275.5|54
1631543700000|2021-09-13 14:35:00|2282.3|2276.3|2287|2281|2287.3|2281.3|2282.3|2276.3|37
1631544000000|2021-09-13 14:40:00|2286.8|2280.8|2289.5|2283.5|2290.3|2284.3|2286.8|2280.8|111
1631544300000|2021-09-13 14:45:00|2289.8|2283.8|2288|2282|2291.5|2285.5|2288|2282|41
1631544600000|2021-09-13 14:50:00|2288.3|2282.3|2292|2286|2292.5|2286.5|2288.3|2282.3|39
1631544900000|2021-09-13 14:55:00|2292.3|2286.3|2290.8|2284.8|2294|2288|2290.5|2284.5|63
1631545200000|2021-09-13 15:00:00|2291|2285|2291.3|2285.3|2294|2288|2290|2284|33
1631545500000|2021-09-13 15:05:00|2292|2286|2291|2285|2293.5|2287.5|2289|2283|46
1631545800000|2021-09-13 15:10:00|2291.3|2285.3|2290.3|2284.3|2291.8|2285.8|2288.5|2282.5|45
1631546100000|2021-09-13 15:15:00|2290.5|2284.5|2296.8|2290.8|2298|2292|2290.5|2284.5|206
1631546400000|2021-09-13 15:20:00|2296.5|2290.5|2290.5|2284.5|2296.5|2290.5|2290.3|2284.3|46
1631546700000|2021-09-13 15:25:00|2290.8|2284.8|2292.5|2286.5|2294|2288|2290.8|2284.8|52
1631547000000|2021-09-13 15:30:00|2292.8|2286.8|2292.8|2286.8|2293.8|2287.8|2291.3|2285.3|42
1631547300000|2021-09-13 15:35:00|2293|2287|2288.5|2282.5|2293|2287|2287.3|2281.3|44
1631547600000|2021-09-13 15:40:00|2287.5|2281.5|2290.8|2284.8|2291|2285|2287.5|2281.5|38
1631547900000|2021-09-13 15:45:00|2291|2285|2290|2284|2293|2287|2289.3|2283.3|26
1631548200000|2021-09-13 15:50:00|2290.3|2284.3|2291.3|2285.3|2292|2286|2290.3|2284.3|14
1631548500000|2021-09-13 15:55:00|2291.5|2285.5|2290|2284|2292.3|2286.3|2289.8|2283.8|10
1631548800000|2021-09-13 16:00:00|2290.3|2284.3|2289.8|2283.8|2290.3|2284.3|2289.8|2283.8|21
1631549100000|2021-09-13 16:05:00|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|1
1631549400000|2021-09-13 16:10:00|2289.8|2283.8|2289.5|2283.5|2290.5|2284.5|2289.5|2283.5|17
1631549700000|2021-09-13 16:15:00|2289.3|2283.3|2289|2283|2289.3|2283.3|2289|2283|2
1631550000000|2021-09-13 16:20:00|2288|2282|2288.8|2282.8|2288.8|2282.8|2288|2282|4
1631550300000|2021-09-13 16:25:00|2289.3|2283.3|2290.3|2284.3|2290.3|2284.3|2288.8|2282.8|6
1631550600000|2021-09-13 16:30:00|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|1
1631551200000|2021-09-13 16:40:00|2290.8|2284.8|2291.8|2285.8|2291.8|2285.8|2290.8|2284.8|2
1631551500000|2021-09-13 16:45:00|2291.3|2285.3|2291|2285|2292|2286|2290.8|2284.8|5
1631551800000|2021-09-13 16:50:00|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|1
1631552100000|2021-09-13 16:55:00|2290.6|2284.6|2287.1|2281.1|2290.6|2284.6|2285.9|2279.9|29
1631577600000|2021-09-14 00:00:00|2288|2282|2287.8|2281.8|2288|2282|2287.8|2281.8|2
1631578200000|2021-09-14 00:10:00|2288|2282|2289.3|2283.3|2289.5|2283.5|2288|2282|5
1631578500000|2021-09-14 00:15:00|2289|2283|2288|2282|2289|2283|2288|2282|5
1631578800000|2021-09-14 00:20:00|2287.8|2281.8|2287.5|2281.5|2287.8|2281.8|2287.5|2281.5|2
1631580300000|2021-09-14 00:45:00|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|1
1631580900000|2021-09-14 00:55:00|2287.5|2281.5|2287.5|2281.5|2287.8|2281.8|2287.5|2281.5|3
1631581200000|2021-09-14 01:00:00|2287.8|2281.8|2285|2279|2290.8|2284.8|2284.8|2278.8|45
1631581500000|2021-09-14 01:05:00|2284.8|2278.8|2282.5|2276.5|2285.3|2279.3|2281|2275|66
1631581800000|2021-09-14 01:10:00|2283|2277|2281|2275|2283|2277|2280.8|2274.8|11
1631582100000|2021-09-14 01:15:00|2280.8|2274.8|2279.5|2273.5|2281|2275|2279|2273|27
1631582400000|2021-09-14 01:20:00|2279.8|2273.8|2280|2274|2280|2274|2279.8|2273.8|8
1631582700000|2021-09-14 01:25:00|2280.3|2274.3|2281|2275|2281|2275|2280.3|2274.3|3
1631583000000|2021-09-14 01:30:00|2280.8|2274.8|2279.8|2273.8|2281|2275|2279.3|2273.3|37
1631583300000|2021-09-14 01:35:00|2280|2274|2280|2274|2282|2276|2279.5|2273.5|50
1631583600000|2021-09-14 01:40:00|2279.8|2273.8|2279.5|2273.5|2280.8|2274.8|2279.3|2273.3|33
1631583900000|2021-09-14 01:45:00|2279.8|2273.8|2279|2273|2280.5|2274.5|2279|2273|42
1631584200000|2021-09-14 01:50:00|2278.8|2272.8|2279.3|2273.3|2279.3|2273.3|2278.8|2272.8|5
1631584500000|2021-09-14 01:55:00|2279.5|2273.5|2279.8|2273.8|2279.8|2273.8|2279.5|2273.5|2
1631584800000|2021-09-14 02:00:00|2279|2273|2279|2273|2279.3|2273.3|2278.5|2272.5|8
1631585100000|2021-09-14 02:05:00|2279.3|2273.3|2279.5|2273.5|2279.5|2273.5|2278.8|2272.8|6
1631585400000|2021-09-14 02:10:00|2279.3|2273.3|2280|2274|2280|2274|2279.3|2273.3|16
1631586000000|2021-09-14 02:20:00|2280.3|2274.3|2280.8|2274.8|2280.8|2274.8|2280.3|2274.3|3
1631586300000|2021-09-14 02:25:00|2281|2275|2280.8|2274.8|2281|2275|2280.5|2274.5|4
1631587200000|2021-09-14 02:40:00|2281.5|2275.5|2284.5|2278.5|2284.5|2278.5|2281.5|2275.5|7
1631587500000|2021-09-14 02:45:00|2284.3|2278.3|2285|2279|2285.3|2279.3|2284.3|2278.3|10
1631587800000|2021-09-14 02:50:00|2285.3|2279.3|2283.5|2277.5|2285.3|2279.3|2283.5|2277.5|13
1631588100000|2021-09-14 02:55:00|2283.3|2277.3|2282|2276|2283.3|2277.3|2282|2276|8
1631588400000|2021-09-14 03:00:00|2282.3|2276.3|2280.8|2274.8|2282.3|2276.3|2280.8|2274.8|14
1631588700000|2021-09-14 03:05:00|2280.5|2274.5|2280.5|2274.5|2280.5|2274.5|2280.3|2274.3|3
1631589000000|2021-09-14 03:10:00|2280.3|2274.3|2280.8|2274.8|2280.8|2274.8|2280.3|2274.3|3
1631589300000|2021-09-14 03:15:00|2280.5|2274.5|2280.8|2274.8|2280.8|2274.8|2280.5|2274.5|2
1631589600000|2021-09-14 03:20:00|2280.5|2274.5|2280.5|2274.5|2280.8|2274.8|2280.5|2274.5|3
1631590200000|2021-09-14 03:30:00|2280.3|2274.3|2280.5|2274.5|2280.5|2274.5|2280.3|2274.3|2
1631590500000|2021-09-14 03:35:00|2280.3|2274.3|2280.3|2274.3|2280.3|2274.3|2280.3|2274.3|1
1631590800000|2021-09-14 03:40:00|2281.5|2275.5|2283|2277|2283|2277|2281.5|2275.5|11
1631591100000|2021-09-14 03:45:00|2283.5|2277.5|2283.5|2277.5|2284|2278|2283|2277|10
1631592300000|2021-09-14 04:05:00|2283.8|2277.8|2283.8|2277.8|2283.8|2277.8|2283.8|2277.8|1
1631592900000|2021-09-14 04:15:00|2283.5|2277.5|2283.5|2277.5|2283.8|2277.8|2283.5|2277.5|15
1631593200000|2021-09-14 04:20:00|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|1
1631596200000|2021-09-14 05:10:00|2283|2277|2281|2275|2283|2277|2281|2275|4
1631596500000|2021-09-14 05:15:00|2280.8|2274.8|2280.8|2274.8|2280.8|2274.8|2280.8|2274.8|1
1631596800000|2021-09-14 05:20:00|2281|2275|2281|2275|2281|2275|2280.8|2274.8|3
1631597400000|2021-09-14 05:30:00|2280.8|2274.8|2277.3|2271.3|2280.8|2274.8|2277|2271|8
1631597700000|2021-09-14 05:35:00|2277|2271|2277.5|2271.5|2277.5|2271.5|2277|2271|13
1631598000000|2021-09-14 05:40:00|2277.8|2271.8|2279.8|2273.8|2280|2274|2277.8|2271.8|7
1631598300000|2021-09-14 05:45:00|2280|2274|2280.3|2274.3|2280.3|2274.3|2280|2274|2
1631598600000|2021-09-14 05:50:00|2280.5|2274.5|2280.5|2274.5|2281|2275|2280.5|2274.5|6
1631598900000|2021-09-14 05:55:00|2280|2274|2280|2274|2280|2274|2279|2273|8
1631599200000|2021-09-14 06:00:00|2279.8|2273.8|2279.8|2273.8|2279.8|2273.8|2279.8|2273.8|1
1631599500000|2021-09-14 06:05:00|2279.5|2273.5|2279.3|2273.3|2279.5|2273.5|2278.8|2272.8|12
1631599800000|2021-09-14 06:10:00|2279|2273|2278.5|2272.5|2279|2273|2277|2271|11
1631600100000|2021-09-14 06:15:00|2278.3|2272.3|2282|2276|2284.8|2278.8|2278|2272|68
1631600400000|2021-09-14 06:20:00|2281.8|2275.8|2280.8|2274.8|2282|2276|2280.3|2274.3|23
1631600700000|2021-09-14 06:25:00|2281.3|2275.3|2281|2275|2284|2278|2280.8|2274.8|42
1631601000000|2021-09-14 06:30:00|2281.3|2275.3|2279.3|2273.3|2281.5|2275.5|2279.3|2273.3|13
1631601300000|2021-09-14 06:35:00|2279|2273|2276|2270|2279|2273|2276|2270|12
1631601600000|2021-09-14 06:40:00|2276.5|2270.5|2277|2271|2279|2273|2276.5|2270.5|9
1631601900000|2021-09-14 06:45:00|2277.3|2271.3|2277|2271|2277.3|2271.3|2277|2271|2
1631602200000|2021-09-14 06:50:00|2277.3|2271.3|2276.5|2270.5|2277.3|2271.3|2276.3|2270.3|19
1631602500000|2021-09-14 06:55:00|2276.3|2270.3|2277|2271|2277|2271|2276|2270|8
1631602800000|2021-09-14 07:00:00|2276.8|2270.8|2277.8|2271.8|2278.5|2272.5|2276|2270|18
1631603100000|2021-09-14 07:05:00|2277|2271|2279.3|2273.3|2280.3|2274.3|2276.3|2270.3|39
1631603400000|2021-09-14 07:10:00|2279|2273|2276.8|2270.8|2280.3|2274.3|2276.8|2270.8|26
1631603700000|2021-09-14 07:15:00|2276.5|2270.5|2277.3|2271.3|2278.8|2272.8|2276.5|2270.5|11
1631604000000|2021-09-14 07:20:00|2277|2271|2276.5|2270.5|2277|2271|2276.5|2270.5|21
1631604300000|2021-09-14 07:25:00|2276.8|2270.8|2277.3|2271.3|2278.8|2272.8|2276.3|2270.3|29
1631604600000|2021-09-14 07:30:00|2277.5|2271.5|2277.5|2271.5|2278|2272|2276.3|2270.3|22
1631604900000|2021-09-14 07:35:00|2277.8|2271.8|2278.5|2272.5|2278.5|2272.5|2276.8|2270.8|13
1631605200000|2021-09-14 07:40:00|2278.3|2272.3|2279|2273|2279|2273|2276.3|2270.3|25
1631605500000|2021-09-14 07:45:00|2278.8|2272.8|2280.3|2274.3|2280.3|2274.3|2277.5|2271.5|26
1631605800000|2021-09-14 07:50:00|2280|2274|2281|2275|2281.3|2275.3|2279.5|2273.5|33
1631606100000|2021-09-14 07:55:00|2281.3|2275.3|2283|2277|2283|2277|2281.3|2275.3|20
1631606400000|2021-09-14 08:00:00|2283.3|2277.3|2280.5|2274.5|2283.3|2277.3|2280|2274|24
1631606700000|2021-09-14 08:05:00|2280.8|2274.8|2279|2273|2280.8|2274.8|2278.8|2272.8|13
1631607000000|2021-09-14 08:10:00|2278.8|2272.8|2279|2273|2279.5|2273.5|2278.3|2272.3|36
1631607300000|2021-09-14 08:15:00|2278.8|2272.8|2279|2273|2279|2273|2278.5|2272.5|7
1631607600000|2021-09-14 08:20:00|2279.3|2273.3|2281|2275|2281|2275|2279.3|2273.3|9
1631607900000|2021-09-14 08:25:00|2280.5|2274.5|2277.8|2271.8|2280.5|2274.5|2277.5|2271.5|22
1631608200000|2021-09-14 08:30:00|2277.5|2271.5|2277.3|2271.3|2277.8|2271.8|2276.5|2270.5|8
1631608500000|2021-09-14 08:35:00|2277.8|2271.8|2278.3|2272.3|2278.3|2272.3|2277.5|2271.5|8
1631608800000|2021-09-14 08:40:00|2278|2272|2277|2271|2278|2272|2276.3|2270.3|6
1631609100000|2021-09-14 08:45:00|2276.8|2270.8|2278.3|2272.3|2278.5|2272.5|2276.8|2270.8|13
1631609400000|2021-09-14 08:50:00|2278|2272|2277.8|2271.8|2278.3|2272.3|2277.3|2271.3|11
1631609700000|2021-09-14 08:55:00|2277.5|2271.5|2278.3|2272.3|2278.3|2272.3|2277.3|2271.3|6
1631610000000|2021-09-14 09:00:00|2278|2272|2278.5|2272.5|2278.5|2272.5|2278|2272|5
1631610300000|2021-09-14 09:05:00|2278.3|2272.3|2278.5|2272.5|2278.5|2272.5|2278|2272|12
1631610600000|2021-09-14 09:10:00|2278.3|2272.3|2279.3|2273.3|2279.3|2273.3|2278|2272|5
1631610900000|2021-09-14 09:15:00|2279|2273|2279.5|2273.5|2279.5|2273.5|2278.3|2272.3|8
1631611200000|2021-09-14 09:20:00|2279.8|2273.8|2281.3|2275.3|2281.3|2275.3|2279.8|2273.8|7
1631611500000|2021-09-14 09:25:00|2281.5|2275.5|2283|2277|2283|2277|2279.8|2273.8|29
1631611800000|2021-09-14 09:30:00|2282.8|2276.8|2280.5|2274.5|2282.8|2276.8|2280.5|2274.5|14
1631612100000|2021-09-14 09:35:00|2280.3|2274.3|2278.8|2272.8|2280.3|2274.3|2278.5|2272.5|12
1631612400000|2021-09-14 09:40:00|2278.5|2272.5|2279.3|2273.3|2279.8|2273.8|2278.3|2272.3|21
1631612700000|2021-09-14 09:45:00|2279.5|2273.5|2279|2273|2279.5|2273.5|2278.3|2272.3|9
1631613000000|2021-09-14 09:50:00|2278.5|2272.5|2277.5|2271.5|2278.5|2272.5|2277.3|2271.3|9
1631613300000|2021-09-14 09:55:00|2277.3|2271.3|2275|2269|2277.3|2271.3|2275|2269|7
1631613600000|2021-09-14 10:00:00|2274.8|2268.8|2274|2268|2274.8|2268.8|2273.5|2267.5|11
1631613900000|2021-09-14 10:05:00|2273.8|2267.8|2271.3|2265.3|2273.8|2267.8|2270.3|2264.3|14
1631614200000|2021-09-14 10:10:00|2271.8|2265.8|2272.3|2266.3|2272.8|2266.8|2271.8|2265.8|8
1631614500000|2021-09-14 10:15:00|2272.5|2266.5|2271.3|2265.3|2272.5|2266.5|2270.5|2264.5|15
1631614800000|2021-09-14 10:20:00|2271|2265|2270|2264|2271.3|2265.3|2270|2264|14
1631615100000|2021-09-14 10:25:00|2270.3|2264.3|2270|2264|2270.3|2264.3|2269.5|2263.5|7
1631615400000|2021-09-14 10:30:00|2270.3|2264.3|2270.8|2264.8|2270.8|2264.8|2269.5|2263.5|21
1631615700000|2021-09-14 10:35:00|2270.5|2264.5|2270.8|2264.8|2270.8|2264.8|2270.3|2264.3|8
1631616000000|2021-09-14 10:40:00|2271|2265|2274.3|2268.3|2274.5|2268.5|2271|2265|17
1631616300000|2021-09-14 10:45:00|2274|2268|2276.3|2270.3|2276.3|2270.3|2273.8|2267.8|39
1631616600000|2021-09-14 10:50:00|2276|2270|2272.5|2266.5|2276|2270|2270.8|2264.8|31
1631616900000|2021-09-14 10:55:00|2272.8|2266.8|2275.3|2269.3|2275.5|2269.5|2272.3|2266.3|19
1631617200000|2021-09-14 11:00:00|2275|2269|2275.8|2269.8|2276|2270|2275|2269|16
1631617500000|2021-09-14 11:05:00|2276|2270|2278.3|2272.3|2278.8|2272.8|2276|2270|21
1631617800000|2021-09-14 11:10:00|2278|2272|2276.5|2270.5|2278.3|2272.3|2274.5|2268.5|60
1631618100000|2021-09-14 11:15:00|2276.8|2270.8|2272.5|2266.5|2277.3|2271.3|2272.3|2266.3|39
1631618400000|2021-09-14 11:20:00|2272.8|2266.8|2269.5|2263.5|2272.8|2266.8|2267.5|2261.5|19
1631618700000|2021-09-14 11:25:00|2269.3|2263.3|2269|2263|2270.5|2264.5|2268.5|2262.5|34
1631619000000|2021-09-14 11:30:00|2268.8|2262.8|2269.3|2263.3|2271|2265|2268.5|2262.5|51
1631619300000|2021-09-14 11:35:00|2270|2264|2270.8|2264.8|2271.5|2265.5|2268.5|2262.5|37
1631619600000|2021-09-14 11:40:00|2270.5|2264.5|2271.5|2265.5|2271.8|2265.8|2270|2264|18
1631619900000|2021-09-14 11:45:00|2271.3|2265.3|2267.8|2261.8|2271.3|2265.3|2267.5|2261.5|46
1631620200000|2021-09-14 11:50:00|2268|2262|2269.5|2263.5|2270.3|2264.3|2268|2262|61
1631620500000|2021-09-14 11:55:00|2269.3|2263.3|2271.3|2265.3|2271.8|2265.8|2269|2263|52
1631620800000|2021-09-14 12:00:00|2271|2265|2272.3|2266.3|2272.8|2266.8|2270|2264|40
1631621100000|2021-09-14 12:05:00|2272|2266|2271.3|2265.3|2272.5|2266.5|2270.8|2264.8|27
1631621400000|2021-09-14 12:10:00|2270.8|2264.8|2273.5|2267.5|2273.5|2267.5|2269.3|2263.3|35
1631621700000|2021-09-14 12:15:00|2274|2268|2273|2267|2274.5|2268.5|2271.3|2265.3|43
1631622000000|2021-09-14 12:20:00|2273.3|2267.3|2273.3|2267.3|2274.3|2268.3|2272.3|2266.3|35
1631622300000|2021-09-14 12:25:00|2273|2267|2273|2267|2274.3|2268.3|2270.3|2264.3|49
1631622600000|2021-09-14 12:30:00|2273.3|2267.3|2282|2276|2285.3|2279.3|2273.3|2267.3|105
1631622900000|2021-09-14 12:35:00|2282.3|2276.3|2280|2274|2283.5|2277.5|2279.5|2273.5|89
1631623200000|2021-09-14 12:40:00|2280.3|2274.3|2282|2276|2282.8|2276.8|2280.3|2274.3|45
1631623500000|2021-09-14 12:45:00|2282.3|2276.3|2282.3|2276.3|2284|2278|2281.8|2275.8|58
1631623800000|2021-09-14 12:50:00|2282.5|2276.5|2282.3|2276.3|2283.8|2277.8|2280.8|2274.8|53
1631624100000|2021-09-14 12:55:00|2282.5|2276.5|2287.5|2281.5|2287.8|2281.8|2282.5|2276.5|72
1631624400000|2021-09-14 13:00:00|2287.3|2281.3|2271.3|2265.3|2288.3|2282.3|2271.3|2265.3|207
1631624700000|2021-09-14 13:05:00|2271.5|2265.5|2272.5|2266.5|2272.8|2266.8|2270.8|2264.8|42
1631625000000|2021-09-14 13:10:00|2272.3|2266.3|2272.5|2266.5|2272.8|2266.8|2270.8|2264.8|45
1631625300000|2021-09-14 13:15:00|2272.3|2266.3|2270.8|2264.8|2272.8|2266.8|2270.8|2264.8|41
1631625600000|2021-09-14 13:20:00|2271|2265|2268.8|2262.8|2271.3|2265.3|2268.3|2262.3|107
1631625900000|2021-09-14 13:25:00|2268.5|2262.5|2268.5|2262.5|2270.5|2264.5|2268.3|2262.3|56
1631626200000|2021-09-14 13:30:00|2268.8|2262.8|2264.8|2258.8|2268.8|2262.8|2264.8|2258.8|83
1631626500000|2021-09-14 13:35:00|2265.3|2259.3|2264.3|2258.3|2267|2261|2264.3|2258.3|98
1631626800000|2021-09-14 13:40:00|2264.5|2258.5|2268.5|2262.5|2268.5|2262.5|2264.5|2258.5|71
1631627100000|2021-09-14 13:45:00|2268.3|2262.3|2272|2266|2272|2266|2267.3|2261.3|41
1631627400000|2021-09-14 13:50:00|2272.3|2266.3|2274.3|2268.3|2274.3|2268.3|2271.3|2265.3|58
1631627700000|2021-09-14 13:55:00|2274|2268|2280|2274|2280.3|2274.3|2273|2267|58
1631628000000|2021-09-14 14:00:00|2280.3|2274.3|2275.8|2269.8|2280.3|2274.3|2275.3|2269.3|117
1631628300000|2021-09-14 14:05:00|2275.5|2269.5|2276.5|2270.5|2277|2271|2274.3|2268.3|50
1631628600000|2021-09-14 14:10:00|2276.3|2270.3|2274|2268|2276.3|2270.3|2273.8|2267.8|59
1631628900000|2021-09-14 14:15:00|2274.3|2268.3|2269.5|2263.5|2274.3|2268.3|2269.5|2263.5|39
1631629200000|2021-09-14 14:20:00|2269.8|2263.8|2271.8|2265.8|2272.3|2266.3|2269.8|2263.8|32
1631629500000|2021-09-14 14:25:00|2272|2266|2271.5|2265.5|2272.3|2266.3|2269.5|2263.5|55
1631629800000|2021-09-14 14:30:00|2271.3|2265.3|2268.3|2262.3|2271.3|2265.3|2268|2262|35
1631630100000|2021-09-14 14:35:00|2268|2262|2265.8|2259.8|2268.3|2262.3|2265.8|2259.8|36
1631630400000|2021-09-14 14:40:00|2265.5|2259.5|2265.5|2259.5|2265.8|2259.8|2264.8|2258.8|39
1631630700000|2021-09-14 14:45:00|2265.8|2259.8|2268.8|2262.8|2269.5|2263.5|2265.8|2259.8|44
1631631000000|2021-09-14 14:50:00|2268.5|2262.5|2269|2263|2270|2264|2267.5|2261.5|34
1631631300000|2021-09-14 14:55:00|2268.8|2262.8|2267.8|2261.8|2268.8|2262.8|2265|2259|39
1631631600000|2021-09-14 15:00:00|2268|2262|2274|2268|2274|2268|2267.3|2261.3|34
1631631900000|2021-09-14 15:05:00|2274.3|2268.3|2272|2266|2277.5|2271.5|2271.3|2265.3|41
1631632200000|2021-09-14 15:10:00|2272.3|2266.3|2274.3|2268.3|2274.8|2268.8|2272.3|2266.3|11
1631632500000|2021-09-14 15:15:00|2274.8|2268.8|2275.3|2269.3|2278.3|2272.3|2273.8|2267.8|121
1631632800000|2021-09-14 15:20:00|2275|2269|2273.5|2267.5|2275.3|2269.3|2272.5|2266.5|37
1631633100000|2021-09-14 15:25:00|2273.3|2267.3|2269.8|2263.8|2273.3|2267.3|2269.8|2263.8|17
1631633400000|2021-09-14 15:30:00|2269.5|2263.5|2272.3|2266.3|2272.3|2266.3|2269.5|2263.5|24
1631633700000|2021-09-14 15:35:00|2272.5|2266.5|2273.5|2267.5|2276|2270|2272.5|2266.5|29
1631634000000|2021-09-14 15:40:00|2273.8|2267.8|2274.3|2268.3|2274.3|2268.3|2272.5|2266.5|36
1631634300000|2021-09-14 15:45:00|2274|2268|2272|2266|2274|2268|2268.3|2262.3|47
1631634600000|2021-09-14 15:50:00|2272.3|2266.3|2270.8|2264.8|2272.8|2266.8|2270|2264|17
1631634900000|2021-09-14 15:55:00|2271|2265|2271.3|2265.3|2271.5|2265.5|2270.8|2264.8|9
1631635200000|2021-09-14 16:00:00|2271.5|2265.5|2271|2265|2273.3|2267.3|2271|2265|13
1631635500000|2021-09-14 16:05:00|2271.5|2265.5|2271.5|2265.5|2271.5|2265.5|2271.5|2265.5|1
1631635800000|2021-09-14 16:10:00|2272|2266|2272.3|2266.3|2272.3|2266.3|2271.8|2265.8|4
1631636100000|2021-09-14 16:15:00|2272|2266|2272.3|2266.3|2272.3|2266.3|2270.8|2264.8|8
1631636700000|2021-09-14 16:25:00|2272.5|2266.5|2272.3|2266.3|2272.8|2266.8|2272.3|2266.3|6
1631637000000|2021-09-14 16:30:00|2272.8|2266.8|2273.3|2267.3|2273.3|2267.3|2272.8|2266.8|3
1631637300000|2021-09-14 16:35:00|2272.8|2266.8|2268.8|2262.8|2272.8|2266.8|2268.8|2262.8|15
1631637600000|2021-09-14 16:40:00|2269|2263|2269.5|2263.5|2269.8|2263.8|2269|2263|8
1631637900000|2021-09-14 16:45:00|2269.8|2263.8|2271.8|2265.8|2273|2267|2269.8|2263.8|15
1631638500000|2021-09-14 16:55:00|2271.6|2265.6|2271.9|2265.9|2272.1|2266.1|2271.4|2265.4|5
1631664000000|2021-09-15 00:00:00|2267|2261|2267|2261|2267|2261|2267|2261|1
1631664300000|2021-09-15 00:05:00|2266.8|2260.8|2267|2261|2267|2261|2266.5|2260.5|4
1631666700000|2021-09-15 00:45:00|2267.3|2261.3|2267.3|2261.3|2267.3|2261.3|2267.3|2261.3|1
1631667000000|2021-09-15 00:50:00|2267.5|2261.5|2270.5|2264.5|2270.5|2264.5|2267.5|2261.5|5
1631667300000|2021-09-15 00:55:00|2270.8|2264.8|2271.3|2265.3|2271.5|2265.5|2270.8|2264.8|6
1631667600000|2021-09-15 01:00:00|2271.5|2265.5|2264.5|2258.5|2272|2266|2264.5|2258.5|120
1631667900000|2021-09-15 01:05:00|2264.3|2258.3|2262.3|2256.3|2264.3|2258.3|2262|2256|6
1631668500000|2021-09-15 01:15:00|2262.5|2256.5|2262.8|2256.8|2263.5|2257.5|2262.5|2256.5|5
1631668800000|2021-09-15 01:20:00|2262.5|2256.5|2262.8|2256.8|2262.8|2256.8|2262.3|2256.3|8
1631669100000|2021-09-15 01:25:00|2263|2257|2262.8|2256.8|2263.5|2257.5|2262.5|2256.5|10
1631669400000|2021-09-15 01:30:00|2262.5|2256.5|2259.8|2253.8|2262.8|2256.8|2259.5|2253.5|16
1631669700000|2021-09-15 01:35:00|2259.5|2253.5|2253.8|2247.8|2259.8|2253.8|2252.8|2246.8|57
1631670000000|2021-09-15 01:40:00|2254|2248|2255.3|2249.3|2255.5|2249.5|2253.8|2247.8|7
1631670300000|2021-09-15 01:45:00|2255|2249|2255.8|2249.8|2256|2250|2255|2249|5
1631670600000|2021-09-15 01:50:00|2256|2250|2256|2250|2256|2250|2256|2250|1
1631671200000|2021-09-15 02:00:00|2255|2249|2251.8|2245.8|2255|2249|2250.3|2244.3|26
1631671500000|2021-09-15 02:05:00|2251.3|2245.3|2253.3|2247.3|2253.5|2247.5|2250.8|2244.8|50
1631671800000|2021-09-15 02:10:00|2253|2247|2253.5|2247.5|2253.8|2247.8|2252.5|2246.5|19
1631672100000|2021-09-15 02:15:00|2253.3|2247.3|2253|2247|2253.3|2247.3|2253|2247|2
1631672700000|2021-09-15 02:25:00|2253.3|2247.3|2253|2247|2253.3|2247.3|2253|2247|2
1631673000000|2021-09-15 02:30:00|2252|2246|2256.3|2250.3|2256.3|2250.3|2250.8|2244.8|59
1631673300000|2021-09-15 02:35:00|2256.5|2250.5|2256|2250|2256.8|2250.8|2255.8|2249.8|13
1631673600000|2021-09-15 02:40:00|2256.3|2250.3|2256.3|2250.3|2256.5|2250.5|2255.8|2249.8|15
1631673900000|2021-09-15 02:45:00|2256.5|2250.5|2256.3|2250.3|2256.5|2250.5|2256|2250|6
1631674200000|2021-09-15 02:50:00|2256.5|2250.5|2252.8|2246.8|2256.5|2250.5|2252.5|2246.5|11
1631674500000|2021-09-15 02:55:00|2253|2247|2253|2247|2253.3|2247.3|2253|2247|3
1631674800000|2021-09-15 03:00:00|2252.5|2246.5|2250.5|2244.5|2252.5|2246.5|2250.5|2244.5|13
1631675100000|2021-09-15 03:05:00|2250.3|2244.3|2250.3|2244.3|2250.3|2244.3|2250.3|2244.3|1
1631675400000|2021-09-15 03:10:00|2249.3|2243.3|2250.3|2244.3|2250.3|2244.3|2249.3|2243.3|15
1631675700000|2021-09-15 03:15:00|2250.5|2244.5|2250.8|2244.8|2251|2245|2250.5|2244.5|8
1631676000000|2021-09-15 03:20:00|2250.5|2244.5|2250.8|2244.8|2250.8|2244.8|2250.5|2244.5|2
1631676300000|2021-09-15 03:25:00|2251.3|2245.3|2250.8|2244.8|2251.3|2245.3|2250.8|2244.8|8
1631676600000|2021-09-15 03:30:00|2250.5|2244.5|2250.5|2244.5|2250.8|2244.8|2250.5|2244.5|3
1631676900000|2021-09-15 03:35:00|2250.3|2244.3|2250|2244|2250.5|2244.5|2250|2244|4
1631677200000|2021-09-15 03:40:00|2250.3|2244.3|2250|2244|2250.3|2244.3|2250|2244|2
1631677500000|2021-09-15 03:45:00|2250.3|2244.3|2250.3|2244.3|2250.3|2244.3|2250.3|2244.3|1
1631677800000|2021-09-15 03:50:00|2250|2244|2249|2243|2250|2244|2249|2243|2
1631678100000|2021-09-15 03:55:00|2249.3|2243.3|2247.5|2241.5|2249.3|2243.3|2247.5|2241.5|6
1631678400000|2021-09-15 04:00:00|2247.3|2241.3|2247.5|2241.5|2248.8|2242.8|2246|2240|37
1631678700000|2021-09-15 04:05:00|2247.8|2241.8|2247|2241|2247.8|2241.8|2247|2241|6
1631679000000|2021-09-15 04:10:00|2246.8|2240.8|2247|2241|2247.3|2241.3|2246.8|2240.8|4
1631679300000|2021-09-15 04:15:00|2247.3|2241.3|2246.8|2240.8|2247.3|2241.3|2246.8|2240.8|3
1631679900000|2021-09-15 04:25:00|2247|2241|2246.8|2240.8|2247|2241|2246.8|2240.8|2
1631680200000|2021-09-15 04:30:00|2246.5|2240.5|2246.5|2240.5|2246.5|2240.5|2246.5|2240.5|1
1631682900000|2021-09-15 05:15:00|2246.3|2240.3|2246.3|2240.3|2246.3|2240.3|2246|2240|3
1631683800000|2021-09-15 05:30:00|2246.5|2240.5|2246.8|2240.8|2247.3|2241.3|2246.5|2240.5|20
1631684100000|2021-09-15 05:35:00|2246.5|2240.5|2245.8|2239.8|2246.8|2240.8|2245.5|2239.5|14
1631684400000|2021-09-15 05:40:00|2246.5|2240.5|2248.5|2242.5|2250|2244|2246.5|2240.5|48
1631684700000|2021-09-15 05:45:00|2248.3|2242.3|2249.5|2243.5|2249.5|2243.5|2247.8|2241.8|18
1631685000000|2021-09-15 05:50:00|2250|2244|2247.3|2241.3|2250|2244|2247|2241|15
1631685300000|2021-09-15 05:55:00|2247|2241|2247.3|2241.3|2247.3|2241.3|2246|2240|7
1631685600000|2021-09-15 06:00:00|2247|2241|2247.3|2241.3|2247.5|2241.5|2247|2241|4
1631685900000|2021-09-15 06:05:00|2247|2241|2247|2241|2247|2241|2247|2241|1
1631686200000|2021-09-15 06:10:00|2247.3|2241.3|2247.5|2241.5|2247.5|2241.5|2247.3|2241.3|2
1631686500000|2021-09-15 06:15:00|2247.3|2241.3|2249|2243|2249|2243|2247.3|2241.3|12
1631686800000|2021-09-15 06:20:00|2249.3|2243.3|2249.5|2243.5|2249.8|2243.8|2249.3|2243.3|8
1631687100000|2021-09-15 06:25:00|2249.3|2243.3|2248.5|2242.5|2249.3|2243.3|2248.3|2242.3|10
1631687400000|2021-09-15 06:30:00|2248.3|2242.3|2247|2241|2249.3|2243.3|2247|2241|24
1631687700000|2021-09-15 06:35:00|2247.5|2241.5|2246.8|2240.8|2249|2243|2246.8|2240.8|40
1631688000000|2021-09-15 06:40:00|2247.3|2241.3|2247|2241|2247.5|2241.5|2245.8|2239.8|60
1631688300000|2021-09-15 06:45:00|2247.3|2241.3|2247.8|2241.8|2247.8|2241.8|2246.3|2240.3|35
1631688600000|2021-09-15 06:50:00|2247.5|2241.5|2249|2243|2249.3|2243.3|2247.3|2241.3|16
1631688900000|2021-09-15 06:55:00|2249.3|2243.3|2248.8|2242.8|2249.8|2243.8|2248.5|2242.5|24
1631689200000|2021-09-15 07:00:00|2249|2243|2245.3|2239.3|2249.8|2243.8|2245.3|2239.3|34
1631689500000|2021-09-15 07:05:00|2245|2239|2229|2223|2245.8|2239.8|2227.8|2221.8|83
1631689800000|2021-09-15 07:10:00|2229.5|2223.5|2229.3|2223.3|2231.8|2225.8|2229.3|2223.3|49
1631690100000|2021-09-15 07:15:00|2229|2223|2219.3|2213.3|2229|2223|2216.4|2210.4|74
1631690400000|2021-09-15 07:20:00|2219|2213|2218.3|2212.3|2222.5|2216.5|2218.3|2212.3|21
1631690700000|2021-09-15 07:25:00|2217.8|2211.8|2223|2217|2223|2217|2217.8|2211.8|17
1631691000000|2021-09-15 07:30:00|2222.8|2216.8|2228.5|2222.5|2228.5|2222.5|2222.5|2216.5|38
1631691300000|2021-09-15 07:35:00|2227.8|2221.8|2227|2221|2228.5|2222.5|2226|2220|13
1631691600000|2021-09-15 07:40:00|2227.3|2221.3|2229.3|2223.3|2229.3|2223.3|2227|2221|13
1631691900000|2021-09-15 07:45:00|2229|2223|2226.3|2220.3|2229.5|2223.5|2226.3|2220.3|42
1631692200000|2021-09-15 07:50:00|2226|2220|2226.8|2220.8|2229.3|2223.3|2226|2220|23
1631692500000|2021-09-15 07:55:00|2226.5|2220.5|2227|2221|2227.3|2221.3|2225.3|2219.3|13
1631692800000|2021-09-15 08:00:00|2226.8|2220.8|2228.8|2222.8|2229.5|2223.5|2226.5|2220.5|48
1631693100000|2021-09-15 08:05:00|2228.5|2222.5|2227.5|2221.5|2229|2223|2227.3|2221.3|21
1631693400000|2021-09-15 08:10:00|2227|2221|2227.8|2221.8|2228.8|2222.8|2227|2221|13
1631693700000|2021-09-15 08:15:00|2227.5|2221.5|2226|2220|2227.5|2221.5|2225.8|2219.8|15
1631694000000|2021-09-15 08:20:00|2225.8|2219.8|2222.8|2216.8|2226|2220|2221.3|2215.3|28
1631694300000|2021-09-15 08:25:00|2222.5|2216.5|2222.3|2216.3|2222.5|2216.5|2220.5|2214.5|18
1631694600000|2021-09-15 08:30:00|2222.5|2216.5|2222.5|2216.5|2222.8|2216.8|2221.8|2215.8|21
1631694900000|2021-09-15 08:35:00|2222.3|2216.3|2221.5|2215.5|2222.3|2216.3|2220.5|2214.5|13
1631695200000|2021-09-15 08:40:00|2221.3|2215.3|2219.8|2213.8|2221.3|2215.3|2219.8|2213.8|7
1631695500000|2021-09-15 08:45:00|2219.5|2213.5|2219.3|2213.3|2219.5|2213.5|2218.5|2212.5|8
1631695800000|2021-09-15 08:50:00|2219.5|2213.5|2218.5|2212.5|2219.5|2213.5|2218.3|2212.3|13
1631696100000|2021-09-15 08:55:00|2218.3|2212.3|2218|2212|2218.5|2212.5|2217|2211|18
1631696400000|2021-09-15 09:00:00|2218.5|2212.5|2217.5|2211.5|2218.8|2212.8|2217.3|2211.3|14
1631696700000|2021-09-15 09:05:00|2217.3|2211.3|2216.5|2210.5|2217.3|2211.3|2216.5|2210.5|10
1631697000000|2021-09-15 09:10:00|2216.8|2210.8|2218|2212|2218.5|2212.5|2216.8|2210.8|24
1631697300000|2021-09-15 09:15:00|2218.8|2212.8|2219.8|2213.8|2219.8|2213.8|2216.5|2210.5|13
1631697600000|2021-09-15 09:20:00|2219.5|2213.5|2218.8|2212.8|2219.5|2213.5|2217.8|2211.8|14
1631697900000|2021-09-15 09:25:00|2219|2213|2220.5|2214.5|2220.5|2214.5|2218.8|2212.8|14
1631698200000|2021-09-15 09:30:00|2220.3|2214.3|2221.8|2215.8|2221.8|2215.8|2220|2214|6
1631698500000|2021-09-15 09:35:00|2221.5|2215.5|2220.8|2214.8|2221.5|2215.5|2220.8|2214.8|9
1631698800000|2021-09-15 09:40:00|2221|2215|2221.8|2215.8|2221.8|2215.8|2220.5|2214.5|7
1631699100000|2021-09-15 09:45:00|2222|2216|2221|2215|2222.3|2216.3|2220.8|2214.8|13
1631699400000|2021-09-15 09:50:00|2220.8|2214.8|2221.3|2215.3|2222|2216|2220.5|2214.5|13
1631699700000|2021-09-15 09:55:00|2221|2215|2221|2215|2221.3|2215.3|2220.5|2214.5|23
1631700000000|2021-09-15 10:00:00|2220.8|2214.8|2220.5|2214.5|2221|2215|2220.5|2214.5|4
1631700300000|2021-09-15 10:05:00|2220.3|2214.3|2220.5|2214.5|2220.5|2214.5|2218.5|2212.5|14
1631700600000|2021-09-15 10:10:00|2220.3|2214.3|2221.3|2215.3|2222|2216|2220.3|2214.3|14
1631700900000|2021-09-15 10:15:00|2222.3|2216.3|2224.3|2218.3|2224.8|2218.8|2221.5|2215.5|25
1631701200000|2021-09-15 10:20:00|2224.5|2218.5|2224|2218|2224.8|2218.8|2223.8|2217.8|7
1631701500000|2021-09-15 10:25:00|2223.8|2217.8|2221|2215|2223.8|2217.8|2221|2215|9
1631701800000|2021-09-15 10:30:00|2221.3|2215.3|2223|2217|2223.3|2217.3|2221.3|2215.3|12
1631702100000|2021-09-15 10:35:00|2222.8|2216.8|2223.5|2217.5|2223.5|2217.5|2222.8|2216.8|4
1631702400000|2021-09-15 10:40:00|2223.8|2217.8|2225|2219|2225.8|2219.8|2223.8|2217.8|16
1631702700000|2021-09-15 10:45:00|2223.8|2217.8|2223.5|2217.5|2224.3|2218.3|2223.5|2217.5|9
1631703000000|2021-09-15 10:50:00|2223.3|2217.3|2222|2216|2223.3|2217.3|2222|2216|6
1631703300000|2021-09-15 10:55:00|2221.8|2215.8|2223.5|2217.5|2224|2218|2221|2215|50
1631703600000|2021-09-15 11:00:00|2223.8|2217.8|2225|2219|2225.3|2219.3|2223.8|2217.8|6
1631703900000|2021-09-15 11:05:00|2224.8|2218.8|2222.5|2216.5|2224.8|2218.8|2221.3|2215.3|13
1631704200000|2021-09-15 11:10:00|2222.8|2216.8|2222|2216|2223|2217|2222|2216|16
1631704500000|2021-09-15 11:15:00|2221.8|2215.8|2222.5|2216.5|2222.8|2216.8|2221.5|2215.5|14
1631704800000|2021-09-15 11:20:00|2222.8|2216.8|2222|2216|2222.8|2216.8|2221.8|2215.8|20
1631705100000|2021-09-15 11:25:00|2221.8|2215.8|2222.8|2216.8|2222.8|2216.8|2221.8|2215.8|21
1631705400000|2021-09-15 11:30:00|2223|2217|2224.5|2218.5|2226.5|2220.5|2222.5|2216.5|38
1631705700000|2021-09-15 11:35:00|2224.8|2218.8|2222|2216|2224.8|2218.8|2222|2216|22
1631706000000|2021-09-15 11:40:00|2222.3|2216.3|2223|2217|2223.8|2217.8|2222.3|2216.3|19
1631706300000|2021-09-15 11:45:00|2223.3|2217.3|2227|2221|2227|2221|2222.3|2216.3|62
1631706600000|2021-09-15 11:50:00|2227.3|2221.3|2227.3|2221.3|2229.3|2223.3|2226.5|2220.5|45
1631706900000|2021-09-15 11:55:00|2227|2221|2227.5|2221.5|2228.3|2222.3|2226.8|2220.8|36
1631707200000|2021-09-15 12:00:00|2227.8|2221.8|2228|2222|2229.5|2223.5|2227.5|2221.5|26
1631707500000|2021-09-15 12:05:00|2228.3|2222.3|2230|2224|2230.3|2224.3|2228|2222|36
1631707800000|2021-09-15 12:10:00|2230.3|2224.3|2231.3|2225.3|2231.5|2225.5|2229.3|2223.3|56
1631708100000|2021-09-15 12:15:00|2231.5|2225.5|2231.3|2225.3|2231.5|2225.5|2231.3|2225.3|8
1631708400000|2021-09-15 12:20:00|2231.5|2225.5|2233|2227|2234.3|2228.3|2231.3|2225.3|36
1631708700000|2021-09-15 12:25:00|2233.3|2227.3|2231.3|2225.3|2233.5|2227.5|2229.8|2223.8|53
1631709000000|2021-09-15 12:30:00|2231|2225|2232|2226|2233.3|2227.3|2230.8|2224.8|66
1631709300000|2021-09-15 12:35:00|2232.3|2226.3|2231.8|2225.8|2232.5|2226.5|2231.3|2225.3|48
1631709600000|2021-09-15 12:40:00|2231.5|2225.5|2232.5|2226.5|2232.5|2226.5|2231.3|2225.3|27
1631709900000|2021-09-15 12:45:00|2232.3|2226.3|2231.8|2225.8|2232.3|2226.3|2231.3|2225.3|14
1631710200000|2021-09-15 12:50:00|2232|2226|2231.3|2225.3|2232.8|2226.8|2231.3|2225.3|31
1631710500000|2021-09-15 12:55:00|2230.8|2224.8|2232.8|2226.8|2233|2227|2230.8|2224.8|33
1631710800000|2021-09-15 13:00:00|2233|2227|2239.8|2233.8|2240.5|2234.5|2233|2227|179
1631711100000|2021-09-15 13:05:00|2239.3|2233.3|2240.8|2234.8|2241.8|2235.8|2237.5|2231.5|53
1631711400000|2021-09-15 13:10:00|2240.5|2234.5|2242|2236|2242|2236|2240|2234|38
1631711700000|2021-09-15 13:15:00|2242.5|2236.5|2242.3|2236.3|2244.5|2238.5|2239.5|2233.5|63
1631712000000|2021-09-15 13:20:00|2242.5|2236.5|2245.3|2239.3|2246.3|2240.3|2242|2236|50
1631712300000|2021-09-15 13:25:00|2245.5|2239.5|2246.3|2240.3|2247|2241|2244.3|2238.3|54
1631712600000|2021-09-15 13:30:00|2246|2240|2246.5|2240.5|2246.5|2240.5|2245|2239|48
1631712900000|2021-09-15 13:35:00|2246.8|2240.8|2246.8|2240.8|2247.8|2241.8|2246.3|2240.3|30
1631713200000|2021-09-15 13:40:00|2247|2241|2247.3|2241.3|2247.5|2241.5|2246.5|2240.5|35
1631713500000|2021-09-15 13:45:00|2247.5|2241.5|2248.8|2242.8|2249.8|2243.8|2247.3|2241.3|64
1631713800000|2021-09-15 13:50:00|2249|2243|2248.3|2242.3|2251|2245|2248.3|2242.3|97
1631714100000|2021-09-15 13:55:00|2248|2242|2246.3|2240.3|2248.8|2242.8|2244.5|2238.5|56
1631714400000|2021-09-15 14:00:00|2246|2240|2244.8|2238.8|2246.3|2240.3|2242.8|2236.8|71
1631714700000|2021-09-15 14:05:00|2245|2239|2237.5|2231.5|2245.5|2239.5|2237.5|2231.5|44
1631715000000|2021-09-15 14:10:00|2238.5|2232.5|2240.3|2234.3|2243|2237|2238.5|2232.5|74
1631715300000|2021-09-15 14:15:00|2241|2235|2238.3|2232.3|2241.8|2235.8|2238.3|2232.3|38
1631715600000|2021-09-15 14:20:00|2238.5|2232.5|2237.3|2231.3|2238.8|2232.8|2235.8|2229.8|29
1631715900000|2021-09-15 14:25:00|2237.5|2231.5|2234.5|2228.5|2238|2232|2234.3|2228.3|32
1631716200000|2021-09-15 14:30:00|2234.8|2228.8|2233.8|2227.8|2235.8|2229.8|2233.5|2227.5|78
1631716500000|2021-09-15 14:35:00|2234|2228|2232|2226|2235.3|2229.3|2231.5|2225.5|50
1631716800000|2021-09-15 14:40:00|2232.3|2226.3|2229.5|2223.5|2232.3|2226.3|2228.3|2222.3|62
1631717100000|2021-09-15 14:45:00|2229.3|2223.3|2224.8|2218.8|2229.3|2223.3|2223.8|2217.8|64
1631717400000|2021-09-15 14:50:00|2225|2219|2225.5|2219.5|2226.8|2220.8|2223.3|2217.3|66
1631717700000|2021-09-15 14:55:00|2225.8|2219.8|2228.3|2222.3|2231.3|2225.3|2224.5|2218.5|75
1631718000000|2021-09-15 15:00:00|2228.5|2222.5|2231|2225|2231.8|2225.8|2226.8|2220.8|42
1631718300000|2021-09-15 15:05:00|2230.5|2224.5|2234.3|2228.3|2234.8|2228.8|2228.3|2222.3|47
1631718600000|2021-09-15 15:10:00|2234.5|2228.5|2236.3|2230.3|2237.3|2231.3|2234|2228|33
1631718900000|2021-09-15 15:15:00|2236|2230|2239.3|2233.3|2240.5|2234.5|2235.8|2229.8|134
1631719200000|2021-09-15 15:20:00|2239|2233|2239|2233|2239.5|2233.5|2238.8|2232.8|40
1631719500000|2021-09-15 15:25:00|2239.3|2233.3|2238|2232|2239.8|2233.8|2238|2232|32
1631719800000|2021-09-15 15:30:00|2237.8|2231.8|2235|2229|2237.8|2231.8|2233.3|2227.3|29
1631720100000|2021-09-15 15:35:00|2234.8|2228.8|2234.5|2228.5|2235.5|2229.5|2233.3|2227.3|16
1631720400000|2021-09-15 15:40:00|2234.8|2228.8|2237.3|2231.3|2237.8|2231.8|2234.5|2228.5|25
1631720700000|2021-09-15 15:45:00|2236.5|2230.5|2235|2229|2236.5|2230.5|2233.3|2227.3|17
1631721000000|2021-09-15 15:50:00|2234.8|2228.8|2234.8|2228.8|2235|2229|2234.8|2228.8|13
1631721300000|2021-09-15 15:55:00|2235|2229|2235.3|2229.3|2235.3|2229.3|2234.8|2228.8|10
1631721600000|2021-09-15 16:00:00|2235|2229|2235|2229|2235|2229|2234|2228|7
1631721900000|2021-09-15 16:05:00|2234.8|2228.8|2234.8|2228.8|2235|2229|2234.8|2228.8|3
1631722200000|2021-09-15 16:10:00|2234.5|2228.5|2234.3|2228.3|2234.8|2228.8|2234.3|2228.3|4
1631723100000|2021-09-15 16:25:00|2234.5|2228.5|2233.8|2227.8|2234.5|2228.5|2233.8|2227.8|6
1631723400000|2021-09-15 16:30:00|2234.3|2228.3|2233.3|2227.3|2234.3|2228.3|2233.3|2227.3|4
1631723700000|2021-09-15 16:35:00|2234.3|2228.3|2235.3|2229.3|2235.3|2229.3|2234.3|2228.3|7
1631724000000|2021-09-15 16:40:00|2235|2229|2234|2228|2235|2229|2233.8|2227.8|6
1631724300000|2021-09-15 16:45:00|2234.3|2228.3|2234|2228|2234.3|2228.3|2234|2228|4
1631724600000|2021-09-15 16:50:00|2234.3|2228.3|2235.5|2229.5|2235.5|2229.5|2234.3|2228.3|4
1631724900000|2021-09-15 16:55:00|2235.6|2229.6|2239.9|2233.9|2240.1|2234.1|2235.6|2229.6|22
1631750400000|2021-09-16 00:00:00|2239.5|2233.5|2236.3|2230.3|2239.8|2233.8|2236.3|2230.3|16
1631750700000|2021-09-16 00:05:00|2236.8|2230.8|2237.5|2231.5|2237.5|2231.5|2236.8|2230.8|4
1631751000000|2021-09-16 00:10:00|2238.3|2232.3|2239.3|2233.3|2239.3|2233.3|2238.3|2232.3|6
1631751300000|2021-09-16 00:15:00|2239|2233|2238.8|2232.8|2239|2233|2237.5|2231.5|54
1631751600000|2021-09-16 00:20:00|2238.5|2232.5|2238.5|2232.5|2238.5|2232.5|2238.5|2232.5|1
1631752200000|2021-09-16 00:30:00|2237.5|2231.5|2237.8|2231.8|2237.8|2231.8|2237.3|2231.3|5
1631752500000|2021-09-16 00:35:00|2238|2232|2238.8|2232.8|2238.8|2232.8|2238|2232|10
1631752800000|2021-09-16 00:40:00|2239|2233|2241.8|2235.8|2241.8|2235.8|2239|2233|8
1631753100000|2021-09-16 00:45:00|2242.3|2236.3|2242|2236|2242.3|2236.3|2242|2236|2
1631753400000|2021-09-16 00:50:00|2241.8|2235.8|2241.8|2235.8|2241.8|2235.8|2241.8|2235.8|1
1631754000000|2021-09-16 01:00:00|2241.3|2235.3|2235.5|2229.5|2241.3|2235.3|2235.3|2229.3|32
1631754300000|2021-09-16 01:05:00|2235.3|2229.3|2234.3|2228.3|2235.3|2229.3|2234|2228|7
1631754600000|2021-09-16 01:10:00|2234.8|2228.8|2235|2229|2235.5|2229.5|2234.3|2228.3|49
1631754900000|2021-09-16 01:15:00|2234.8|2228.8|2238.3|2232.3|2238.8|2232.8|2234|2228|35
1631755200000|2021-09-16 01:20:00|2238.8|2232.8|2238.8|2232.8|2238.8|2232.8|2238.5|2232.5|7
1631755500000|2021-09-16 01:25:00|2238.5|2232.5|2237.8|2231.8|2238.5|2232.5|2237.5|2231.5|5
1631755800000|2021-09-16 01:30:00|2237.5|2231.5|2237.5|2231.5|2238.3|2232.3|2236.8|2230.8|17
1631756100000|2021-09-16 01:35:00|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|1
1631756400000|2021-09-16 01:40:00|2237.5|2231.5|2235.3|2229.3|2237.8|2231.8|2233.8|2227.8|50
1631756700000|2021-09-16 01:45:00|2235|2229|2236|2230|2236.5|2230.5|2235|2229|33
1631757000000|2021-09-16 01:50:00|2236.3|2230.3|2236|2230|2236.3|2230.3|2235.8|2229.8|25
1631757300000|2021-09-16 01:55:00|2236.3|2230.3|2236.3|2230.3|2237|2231|2236|2230|27
1631757600000|2021-09-16 02:00:00|2236|2230|2234.5|2228.5|2236|2230|2234|2228|40
1631757900000|2021-09-16 02:05:00|2234.3|2228.3|2234.8|2228.8|2235.3|2229.3|2234|2228|38
1631758200000|2021-09-16 02:10:00|2234.5|2228.5|2234.8|2228.8|2235.3|2229.3|2233.8|2227.8|20
1631758500000|2021-09-16 02:15:00|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|1
1631759400000|2021-09-16 02:30:00|2234.8|2228.8|2233|2227|2235|2229|2233|2227|14
1631759700000|2021-09-16 02:35:00|2233.5|2227.5|2231.8|2225.8|2233.5|2227.5|2231.8|2225.8|7
1631760000000|2021-09-16 02:40:00|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|1
1631760300000|2021-09-16 02:45:00|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|2231.5|2225.5|3
1631760600000|2021-09-16 02:50:00|2231.5|2225.5|2232.3|2226.3|2232.3|2226.3|2231.5|2225.5|18
1631760900000|2021-09-16 02:55:00|2232|2226|2232.3|2226.3|2232.5|2226.5|2231.8|2225.8|13
1631761200000|2021-09-16 03:00:00|2232|2226|2231.5|2225.5|2233.3|2227.3|2231.3|2225.3|20
1631761500000|2021-09-16 03:05:00|2231.3|2225.3|2231.5|2225.5|2232|2226|2231.3|2225.3|11
1631761800000|2021-09-16 03:10:00|2231.3|2225.3|2230.8|2224.8|2231.3|2225.3|2230|2224|5
1631762100000|2021-09-16 03:15:00|2231|2225|2232.3|2226.3|2232.3|2226.3|2231|2225|6
1631762400000|2021-09-16 03:20:00|2232.5|2226.5|2232.3|2226.3|2232.5|2226.5|2230|2224|31
1631762700000|2021-09-16 03:25:00|2232|2226|2231.8|2225.8|2232.3|2226.3|2229.8|2223.8|31
1631763300000|2021-09-16 03:35:00|2231.5|2225.5|2231.5|2225.5|2231.8|2225.8|2231.5|2225.5|3
1631763600000|2021-09-16 03:40:00|2231.8|2225.8|2231.5|2225.5|2231.8|2225.8|2231.5|2225.5|2
1631763900000|2021-09-16 03:45:00|2230.8|2224.8|2230.5|2224.5|2230.8|2224.8|2230.5|2224.5|2
1631764800000|2021-09-16 04:00:00|2230|2224|2229|2223|2230|2224|2229|2223|2
1631765700000|2021-09-16 04:15:00|2228.8|2222.8|2229|2223|2229|2223|2228.8|2222.8|2
1631766000000|2021-09-16 04:20:00|2228.8|2222.8|2229|2223|2229|2223|2228.8|2222.8|2
1631768400000|2021-09-16 05:00:00|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2229|2223|3
1631768700000|2021-09-16 05:05:00|2230.5|2224.5|2232.3|2226.3|2232.3|2226.3|2230.5|2224.5|7
1631769000000|2021-09-16 05:10:00|2232.8|2226.8|2232|2226|2232.8|2226.8|2232|2226|4
1631769900000|2021-09-16 05:25:00|2232.3|2226.3|2231.8|2225.8|2232.3|2226.3|2231.8|2225.8|3
1631770200000|2021-09-16 05:30:00|2232|2226|2231|2225|2232.3|2226.3|2230.5|2224.5|32
1631770500000|2021-09-16 05:35:00|2230.8|2224.8|2229|2223|2231|2225|2229|2223|38
1631770800000|2021-09-16 05:40:00|2228.8|2222.8|2229.5|2223.5|2230|2224|2228|2222|11
1631771100000|2021-09-16 05:45:00|2229|2223|2228.5|2222.5|2229|2223|2227.3|2221.3|28
1631771400000|2021-09-16 05:50:00|2228.3|2222.3|2228.8|2222.8|2228.8|2222.8|2228|2222|57
1631771700000|2021-09-16 05:55:00|2229|2223|2227.8|2221.8|2229.8|2223.8|2227.8|2221.8|28
1631772000000|2021-09-16 06:00:00|2228|2222|2227|2221|2228|2222|2226.5|2220.5|20
1631772300000|2021-09-16 06:05:00|2227.3|2221.3|2226|2220|2227.5|2221.5|2225|2219|42
1631772600000|2021-09-16 06:10:00|2226.3|2220.3|2227.8|2221.8|2229.8|2223.8|2226.3|2220.3|34
1631772900000|2021-09-16 06:15:00|2228.3|2222.3|2229.8|2223.8|2231.8|2225.8|2228.3|2222.3|36
1631773200000|2021-09-16 06:20:00|2229.5|2223.5|2229.5|2223.5|2231.8|2225.8|2229|2223|37
1631773500000|2021-09-16 06:25:00|2228.6|2222.6|2226.8|2220.8|2228.6|2222.6|2226.5|2220.5|19
1631773800000|2021-09-16 06:30:00|2226.5|2220.5|2225.5|2219.5|2226.5|2220.5|2224.8|2218.8|31
1631774100000|2021-09-16 06:35:00|2225.3|2219.3|2225.5|2219.5|2226.3|2220.3|2223.3|2217.3|34
1631774400000|2021-09-16 06:40:00|2225.8|2219.8|2225.3|2219.3|2225.8|2219.8|2224.8|2218.8|14
1631774700000|2021-09-16 06:45:00|2225|2219|2227|2221|2227.5|2221.5|2225|2219|64
1631775000000|2021-09-16 06:50:00|2226.8|2220.8|2223|2217|2227|2221|2223|2217|35
1631775300000|2021-09-16 06:55:00|2223.3|2217.3|2228.8|2222.8|2228.8|2222.8|2223.3|2217.3|39
1631775600000|2021-09-16 07:00:00|2228.5|2222.5|2245.5|2239.5|2245.5|2239.5|2225|2219|87
1631775900000|2021-09-16 07:05:00|2245.3|2239.3|2233.3|2227.3|2245.5|2239.5|2232.3|2226.3|28
1631776200000|2021-09-16 07:10:00|2233.5|2227.5|2233.3|2227.3|2233.5|2227.5|2233.3|2227.3|4
1631776500000|2021-09-16 07:15:00|2233.4|2227.4|2236|2230|2236|2230|2233.3|2227.3|14
1631776800000|2021-09-16 07:20:00|2236.3|2230.3|2241.3|2235.3|2247|2241|2236|2230|48
1631777100000|2021-09-16 07:25:00|2240|2234|2239.3|2233.3|2240|2234|2239.3|2233.3|4
1631777400000|2021-09-16 07:30:00|2239|2233|2239.3|2233.3|2239.3|2233.3|2236.5|2230.5|10
1631777700000|2021-09-16 07:35:00|2239.5|2233.5|2243.3|2237.3|2244.3|2238.3|2239.5|2233.5|17
1631778000000|2021-09-16 07:40:00|2243|2237|2242|2236|2243.8|2237.8|2240.8|2234.8|23
1631778300000|2021-09-16 07:45:00|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|2240.8|2234.8|20
1631778600000|2021-09-16 07:50:00|2242|2236|2241.3|2235.3|2242|2236|2241.3|2235.3|3
1631778900000|2021-09-16 07:55:00|2241|2235|2239|2233|2241|2235|2238.8|2232.8|13
1631779200000|2021-09-16 08:00:00|2240.3|2234.3|2245.8|2239.8|2247.3|2241.3|2240.3|2234.3|46
1631779500000|2021-09-16 08:05:00|2246|2240|2247.8|2241.8|2247.8|2241.8|2244.5|2238.5|23
1631779800000|2021-09-16 08:10:00|2247.5|2241.5|2247|2241|2247.5|2241.5|2246.3|2240.3|14
1631780100000|2021-09-16 08:15:00|2246.5|2240.5|2248.5|2242.5|2249|2243|2245.8|2239.8|30
1631780400000|2021-09-16 08:20:00|2249|2243|2247.5|2241.5|2252|2246|2247.5|2241.5|40
1631780700000|2021-09-16 08:25:00|2247.8|2241.8|2247.8|2241.8|2248.3|2242.3|2247.8|2241.8|11
1631781000000|2021-09-16 08:30:00|2247.5|2241.5|2245.3|2239.3|2247.5|2241.5|2241.3|2235.3|34
1631781300000|2021-09-16 08:35:00|2245|2239|2243.5|2237.5|2246|2240|2242.8|2236.8|31
1631781600000|2021-09-16 08:40:00|2244|2238|2248.8|2242.8|2249|2243|2243.8|2237.8|16
1631781900000|2021-09-16 08:45:00|2248.5|2242.5|2249.8|2243.8|2251.5|2245.5|2248|2242|16
1631782200000|2021-09-16 08:50:00|2249.3|2243.3|2249.3|2243.3|2249.8|2243.8|2247.8|2241.8|9
1631782500000|2021-09-16 08:55:00|2249.5|2243.5|2251.3|2245.3|2251.3|2245.3|2249.5|2243.5|5
1631782800000|2021-09-16 09:00:00|2251.5|2245.5|2256.3|2250.3|2256.8|2250.8|2251.5|2245.5|18
1631783100000|2021-09-16 09:05:00|2256.5|2250.5|2256.3|2250.3|2256.8|2250.8|2254.5|2248.5|13
1631783400000|2021-09-16 09:10:00|2256|2250|2252.5|2246.5|2256|2250|2252.5|2246.5|20
1631783700000|2021-09-16 09:15:00|2252.3|2246.3|2249.5|2243.5|2252.3|2246.3|2247.8|2241.8|35
1631784000000|2021-09-16 09:20:00|2250.5|2244.5|2250.5|2244.5|2251.3|2245.3|2250.3|2244.3|6
1631784300000|2021-09-16 09:25:00|2250.8|2244.8|2251.3|2245.3|2252.8|2246.8|2250.8|2244.8|8
1631784600000|2021-09-16 09:30:00|2251.5|2245.5|2249|2243|2251.8|2245.8|2249|2243|8
1631784900000|2021-09-16 09:35:00|2249.3|2243.3|2249.3|2243.3|2249.5|2243.5|2249.3|2243.3|3
1631785200000|2021-09-16 09:40:00|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|1
1631785500000|2021-09-16 09:45:00|2249.8|2243.8|2251.5|2245.5|2251.8|2245.8|2249.8|2243.8|7
1631785800000|2021-09-16 09:50:00|2251.8|2245.8|2252|2246|2252|2246|2251.8|2245.8|2
1631786100000|2021-09-16 09:55:00|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|2250.8|2244.8|9
1631786400000|2021-09-16 10:00:00|2251.3|2245.3|2250.3|2244.3|2251.3|2245.3|2249.8|2243.8|20
1631786700000|2021-09-16 10:05:00|2250|2244|2250.5|2244.5|2250.5|2244.5|2246.5|2240.5|20
1631787000000|2021-09-16 10:10:00|2250.3|2244.3|2250.5|2244.5|2250.8|2244.8|2249.8|2243.8|7
1631787300000|2021-09-16 10:15:00|2250.8|2244.8|2252|2246|2252|2246|2250.8|2244.8|3
1631787600000|2021-09-16 10:20:00|2252.3|2246.3|2252|2246|2252.3|2246.3|2252|2246|2
1631787900000|2021-09-16 10:25:00|2251.8|2245.8|2250.3|2244.3|2251.8|2245.8|2250.3|2244.3|4
1631788200000|2021-09-16 10:30:00|2250.8|2244.8|2250.8|2244.8|2250.8|2244.8|2250.3|2244.3|3
1631788500000|2021-09-16 10:35:00|2250.5|2244.5|2246.8|2240.8|2250.8|2244.8|2246|2240|21
1631788800000|2021-09-16 10:40:00|2246.5|2240.5|2243.5|2237.5|2247.5|2241.5|2242.8|2236.8|38
1631789100000|2021-09-16 10:45:00|2243.3|2237.3|2239.5|2233.5|2246|2240|2239|2233|36
1631789400000|2021-09-16 10:50:00|2239.3|2233.3|2241.5|2235.5|2241.5|2235.5|2238.5|2232.5|31
1631789700000|2021-09-16 10:55:00|2241.8|2235.8|2245|2239|2245|2239|2241.8|2235.8|16
1631790000000|2021-09-16 11:00:00|2245.3|2239.3|2247|2241|2247.3|2241.3|2245.3|2239.3|9
1631790300000|2021-09-16 11:05:00|2246.8|2240.8|2248.5|2242.5|2248.5|2242.5|2246.8|2240.8|9
1631790600000|2021-09-16 11:10:00|2248.8|2242.8|2247|2241|2248.8|2242.8|2247|2241|6
1631790900000|2021-09-16 11:15:00|2247.3|2241.3|2247|2241|2248.8|2242.8|2247|2241|7
1631791200000|2021-09-16 11:20:00|2247.3|2241.3|2247.8|2241.8|2251.3|2245.3|2247|2241|25
1631791500000|2021-09-16 11:25:00|2248|2242|2248.5|2242.5|2248.5|2242.5|2248|2242|3
1631791800000|2021-09-16 11:30:00|2248.3|2242.3|2247.3|2241.3|2250.3|2244.3|2245.8|2239.8|24
1631792100000|2021-09-16 11:35:00|2246.8|2240.8|2246.5|2240.5|2247.3|2241.3|2246.5|2240.5|7
1631792400000|2021-09-16 11:40:00|2246.8|2240.8|2248.3|2242.3|2249.3|2243.3|2246.8|2240.8|13
1631792700000|2021-09-16 11:45:00|2248|2242|2245.8|2239.8|2248|2242|2245.8|2239.8|10
1631793000000|2021-09-16 11:50:00|2246|2240|2245.5|2239.5|2247|2241|2244.3|2238.3|24
1631793300000|2021-09-16 11:55:00|2245.3|2239.3|2249.8|2243.8|2250.3|2244.3|2245.3|2239.3|30
1631793600000|2021-09-16 12:00:00|2249.5|2243.5|2247.5|2241.5|2250.8|2244.8|2247.5|2241.5|46
1631793900000|2021-09-16 12:05:00|2247.8|2241.8|2248|2242|2248.8|2242.8|2241.3|2235.3|56
1631794200000|2021-09-16 12:10:00|2248.3|2242.3|2247|2241|2251|2245|2245.8|2239.8|77
1631794500000|2021-09-16 12:15:00|2246.5|2240.5|2235.3|2229.3|2246.5|2240.5|2234.5|2228.5|66
1631794800000|2021-09-16 12:20:00|2234.8|2228.8|2236.5|2230.5|2238.5|2232.5|2234.5|2228.5|55
1631795100000|2021-09-16 12:25:00|2236.3|2230.3|2233.3|2227.3|2236.3|2230.3|2232.5|2226.5|34
1631795400000|2021-09-16 12:30:00|2233.5|2227.5|2234.5|2228.5|2236.5|2230.5|2233.5|2227.5|67
1631795700000|2021-09-16 12:35:00|2234|2228|2234|2228|2235|2229|2232|2226|49
1631796000000|2021-09-16 12:40:00|2233|2227|2232.3|2226.3|2235|2229|2230.5|2224.5|53
1631796300000|2021-09-16 12:45:00|2232|2226|2230.3|2224.3|2232.3|2226.3|2229.8|2223.8|32
1631796600000|2021-09-16 12:50:00|2230.5|2224.5|2230.3|2224.3|2232.3|2226.3|2229.5|2223.5|50
1631796900000|2021-09-16 12:55:00|2229.8|2223.8|2227.5|2221.5|2230|2224|2227.5|2221.5|41
1631797200000|2021-09-16 13:00:00|2227.3|2221.3|2231|2225|2233.5|2227.5|2226.5|2220.5|139
1631797500000|2021-09-16 13:05:00|2231.5|2225.5|2230.8|2224.8|2233.3|2227.3|2230.8|2224.8|73
1631797800000|2021-09-16 13:10:00|2230.5|2224.5|2228.8|2222.8|2230.5|2224.5|2227|2221|76
1631798100000|2021-09-16 13:15:00|2228.3|2222.3|2229.3|2223.3|2230.5|2224.5|2227.3|2221.3|57
1631798400000|2021-09-16 13:20:00|2228.8|2222.8|2230.8|2224.8|2232|2226|2227.8|2221.8|76
1631798700000|2021-09-16 13:25:00|2231.3|2225.3|2229.3|2223.3|2231.3|2225.3|2227.5|2221.5|79
1631799000000|2021-09-16 13:30:00|2229.5|2223.5|2227|2221|2230.5|2224.5|2225.8|2219.8|78
1631799300000|2021-09-16 13:35:00|2226.8|2220.8|2223.5|2217.5|2226.8|2220.8|2222.8|2216.8|39
1631799600000|2021-09-16 13:40:00|2223.3|2217.3|2223.5|2217.5|2224|2218|2220|2214|58
1631799900000|2021-09-16 13:45:00|2223.3|2217.3|2224|2218|2224|2218|2220.5|2214.5|110
1631800200000|2021-09-16 13:50:00|2223.8|2217.8|2224.8|2218.8|2226.5|2220.5|2221.3|2215.3|102
1631800500000|2021-09-16 13:55:00|2224|2218|2221.8|2215.8|2224.3|2218.3|2219.3|2213.3|85
1631800800000|2021-09-16 14:00:00|2221.5|2215.5|2222|2216|2224.8|2218.8|2219.3|2213.3|109
1631801100000|2021-09-16 14:05:00|2221.8|2215.8|2220|2214|2221.8|2215.8|2213.8|2207.8|97
1631801400000|2021-09-16 14:10:00|2219.5|2213.5|2223.3|2217.3|2224|2218|2218.3|2212.3|74
1631801700000|2021-09-16 14:15:00|2223|2217|2221|2215|2229.3|2223.3|2221|2215|87
1631802000000|2021-09-16 14:20:00|2220.8|2214.8|2224.3|2218.3|2225|2219|2220|2214|72
1631802300000|2021-09-16 14:25:00|2224|2218|2221.3|2215.3|2224|2218|2220.8|2214.8|75
1631802600000|2021-09-16 14:30:00|2221|2215|2218.5|2212.5|2221.3|2215.3|2216.5|2210.5|56
1631802900000|2021-09-16 14:35:00|2218.3|2212.3|2214.5|2208.5|2218.3|2212.3|2214.5|2208.5|66
1631803200000|2021-09-16 14:40:00|2215|2209|2214.8|2208.8|2217.5|2211.5|2214.3|2208.3|49
1631803500000|2021-09-16 14:45:00|2214.5|2208.5|2213.5|2207.5|2215|2209|2213.3|2207.3|45
1631803800000|2021-09-16 14:50:00|2213.8|2207.8|2216|2210|2218|2212|2213.3|2207.3|61
1631804100000|2021-09-16 14:55:00|2216.3|2210.3|2213.3|2207.3|2216.3|2210.3|2212|2206|45
1631804400000|2021-09-16 15:00:00|2213|2207|2211.8|2205.8|2214.3|2208.3|2211.3|2205.3|41
1631804700000|2021-09-16 15:05:00|2211.5|2205.5|2212.3|2206.3|2212.3|2206.3|2211.3|2205.3|18
1631805000000|2021-09-16 15:10:00|2212.5|2206.5|2212.8|2206.8|2213.8|2207.8|2211.8|2205.8|40
1631805300000|2021-09-16 15:15:00|2213|2207|2213|2207|2213.3|2207.3|2210.8|2204.8|91
1631805600000|2021-09-16 15:20:00|2213.3|2207.3|2213|2207|2215|2209|2212.8|2206.8|25
1631805900000|2021-09-16 15:25:00|2212.8|2206.8|2212.5|2206.5|2213|2207|2210.5|2204.5|18
1631806200000|2021-09-16 15:30:00|2212.8|2206.8|2212.8|2206.8|2214|2208|2212.8|2206.8|8
1631806500000|2021-09-16 15:35:00|2213|2207|2213.3|2207.3|2213.5|2207.5|2213|2207|13
1631806800000|2021-09-16 15:40:00|2213|2207|2213.3|2207.3|2213.8|2207.8|2213|2207|15
1631807100000|2021-09-16 15:45:00|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1631807400000|2021-09-16 15:50:00|2213.8|2207.8|2213|2207|2214|2208|2213|2207|13
1631807700000|2021-09-16 15:55:00|2212.8|2206.8|2213|2207|2213.3|2207.3|2212.5|2206.5|8
1631808000000|2021-09-16 16:00:00|2212.3|2206.3|2210.8|2204.8|2213.3|2207.3|2209.5|2203.5|26
1631808300000|2021-09-16 16:05:00|2211|2205|2212.3|2206.3|2212.3|2206.3|2210.8|2204.8|11
1631808600000|2021-09-16 16:10:00|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1631808900000|2021-09-16 16:15:00|2212.8|2206.8|2213.5|2207.5|2213.5|2207.5|2212.8|2206.8|2
1631809200000|2021-09-16 16:20:00|2213.8|2207.8|2213.8|2207.8|2215.5|2209.5|2213.8|2207.8|15
1631809500000|2021-09-16 16:25:00|2213.5|2207.5|2213.5|2207.5|2214.5|2208.5|2213.5|2207.5|9
1631809800000|2021-09-16 16:30:00|2214.3|2208.3|2214|2208|2215.3|2209.3|2214|2208|7
1631810100000|2021-09-16 16:35:00|2213.8|2207.8|2214|2208|2214.5|2208.5|2213|2207|9
1631810400000|2021-09-16 16:40:00|2213.8|2207.8|2211.5|2205.5|2213.8|2207.8|2211|2205|15
1631810700000|2021-09-16 16:45:00|2211.3|2205.3|2210.5|2204.5|2211.5|2205.5|2209.8|2203.8|9
1631811000000|2021-09-16 16:50:00|2210.3|2204.3|2210|2204|2211.8|2205.8|2209|2203|17
1631811300000|2021-09-16 16:55:00|2210.1|2204.1|2208.6|2202.6|2210.1|2204.1|2208.6|2202.6|12
1631836800000|2021-09-17 00:00:00|2214.8|2208.8|2214.5|2208.5|2215.5|2209.5|2214.5|2208.5|6
1631837100000|2021-09-17 00:05:00|2214.3|2208.3|2214.8|2208.8|2214.8|2208.8|2214.3|2208.3|3
1631837400000|2021-09-17 00:10:00|2214.3|2208.3|2212|2206|2214.3|2208.3|2212|2206|13
1631837700000|2021-09-17 00:15:00|2211.8|2205.8|2210.3|2204.3|2211.8|2205.8|2210.3|2204.3|2
1631838600000|2021-09-17 00:30:00|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1631838900000|2021-09-17 00:35:00|2210.8|2204.8|2213.5|2207.5|2213.5|2207.5|2210.8|2204.8|5
1631839200000|2021-09-17 00:40:00|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1631839800000|2021-09-17 00:50:00|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1631840400000|2021-09-17 01:00:00|2213.8|2207.8|2215.5|2209.5|2215.8|2209.8|2213.8|2207.8|12
1631840700000|2021-09-17 01:05:00|2215.8|2209.8|2221.3|2215.3|2221.5|2215.5|2215.8|2209.8|33
1631841000000|2021-09-17 01:10:00|2221|2215|2223.3|2217.3|2223.3|2217.3|2219.8|2213.8|59
1631841300000|2021-09-17 01:15:00|2223.5|2217.5|2227.5|2221.5|2228.5|2222.5|2223.5|2217.5|25
1631841600000|2021-09-17 01:20:00|2227.3|2221.3|2225.3|2219.3|2228.3|2222.3|2224.8|2218.8|17
1631841900000|2021-09-17 01:25:00|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|1
1631842200000|2021-09-17 01:30:00|2225.3|2219.3|2225.5|2219.5|2227|2221|2224|2218|46
1631842500000|2021-09-17 01:35:00|2227.3|2221.3|2226.5|2220.5|2227.8|2221.8|2226|2220|57
1631842800000|2021-09-17 01:40:00|2226.8|2220.8|2228|2222|2228|2222|2226.5|2220.5|26
1631843100000|2021-09-17 01:45:00|2227.8|2221.8|2231.8|2225.8|2232.8|2226.8|2227.8|2221.8|70
1631843400000|2021-09-17 01:50:00|2231.5|2225.5|2227|2221|2232.5|2226.5|2227|2221|102
1631843700000|2021-09-17 01:55:00|2227.8|2221.8|2227.5|2221.5|2227.8|2221.8|2226.3|2220.3|15
1631844000000|2021-09-17 02:00:00|2228|2222|2228.3|2222.3|2228.8|2222.8|2227.8|2221.8|15
1631844300000|2021-09-17 02:05:00|2228.5|2222.5|2228.5|2222.5|2229.8|2223.8|2228.3|2222.3|13
1631844600000|2021-09-17 02:10:00|2228.8|2222.8|2231.3|2225.3|2231.5|2225.5|2228.5|2222.5|22
1631844900000|2021-09-17 02:15:00|2231|2225|2230.8|2224.8|2231|2225|2230.8|2224.8|2
1631845500000|2021-09-17 02:25:00|2231|2225|2233.3|2227.3|2233.3|2227.3|2231|2225|4
1631845800000|2021-09-17 02:30:00|2233.8|2227.8|2233.3|2227.3|2233.8|2227.8|2232.3|2226.3|14
1631846100000|2021-09-17 02:35:00|2233|2227|2232.3|2226.3|2233.8|2227.8|2232.3|2226.3|10
1631846400000|2021-09-17 02:40:00|2232|2226|2236.8|2230.8|2236.8|2230.8|2232|2226|16
1631846700000|2021-09-17 02:45:00|2236.5|2230.5|2236|2230|2236.8|2230.8|2235.5|2229.5|33
1631847000000|2021-09-17 02:50:00|2235.8|2229.8|2234|2228|2236.3|2230.3|2233.5|2227.5|46
1631847300000|2021-09-17 02:55:00|2234.5|2228.5|2231.8|2225.8|2234.5|2228.5|2231.5|2225.5|32
1631847600000|2021-09-17 03:00:00|2232.3|2226.3|2232|2226|2232.3|2226.3|2230.8|2224.8|26
1631847900000|2021-09-17 03:05:00|2232.3|2226.3|2230.8|2224.8|2232.3|2226.3|2230.3|2224.3|31
1631848200000|2021-09-17 03:10:00|2231|2225|2230.5|2224.5|2231|2225|2230.5|2224.5|21
1631848500000|2021-09-17 03:15:00|2230.8|2224.8|2230|2224|2231|2225|2229.3|2223.3|35
1631848800000|2021-09-17 03:20:00|2230.3|2224.3|2231.3|2225.3|2232|2226|2229.3|2223.3|42
1631849100000|2021-09-17 03:25:00|2230.8|2224.8|2230.5|2224.5|2232|2226|2229.8|2223.8|42
1631849400000|2021-09-17 03:30:00|2230.3|2224.3|2230.3|2224.3|2230.5|2224.5|2229.3|2223.3|11
1631849700000|2021-09-17 03:35:00|2229.8|2223.8|2230|2224|2230|2224|2228.8|2222.8|11
1631850000000|2021-09-17 03:40:00|2229.5|2223.5|2229.8|2223.8|2230|2224|2229|2223|10
1631850300000|2021-09-17 03:45:00|2229|2223|2229.3|2223.3|2229.3|2223.3|2228|2222|10
1631850600000|2021-09-17 03:50:00|2228.8|2222.8|2229.8|2223.8|2229.8|2223.8|2228|2222|9
1631850900000|2021-09-17 03:55:00|2229.3|2223.3|2229.8|2223.8|2229.8|2223.8|2229|2223|5
1631851200000|2021-09-17 04:00:00|2229.3|2223.3|2228.8|2222.8|2229.3|2223.3|2227.8|2221.8|15
1631851500000|2021-09-17 04:05:00|2228.3|2222.3|2228|2222|2229.3|2223.3|2227.8|2221.8|12
1631851800000|2021-09-17 04:10:00|2227.8|2221.8|2226.5|2220.5|2227.8|2221.8|2226.5|2220.5|9
1631852100000|2021-09-17 04:15:00|2226.3|2220.3|2226|2220|2226.3|2220.3|2225.8|2219.8|5
1631852400000|2021-09-17 04:20:00|2225.5|2219.5|2226|2220|2226|2220|2225.5|2219.5|4
1631852700000|2021-09-17 04:25:00|2225.5|2219.5|2224|2218|2225.5|2219.5|2223.8|2217.8|9
1631853000000|2021-09-17 04:30:00|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|2223.3|2217.3|6
1631853300000|2021-09-17 04:35:00|2223.5|2217.5|2225|2219|2225|2219|2223.5|2217.5|6
1631853600000|2021-09-17 04:40:00|2224.8|2218.8|2225.3|2219.3|2225.3|2219.3|2224.5|2218.5|7
1631853900000|2021-09-17 04:45:00|2226|2220|2226|2220|2226|2220|2225.8|2219.8|3
1631854200000|2021-09-17 04:50:00|2225.8|2219.8|2226.5|2220.5|2226.5|2220.5|2225.5|2219.5|7
1631854500000|2021-09-17 04:55:00|2226.3|2220.3|2226.5|2220.5|2226.5|2220.5|2225.8|2219.8|5
1631854800000|2021-09-17 05:00:00|2226.3|2220.3|2226.5|2220.5|2226.5|2220.5|2226.3|2220.3|4
1631855100000|2021-09-17 05:05:00|2226.3|2220.3|2224.8|2218.8|2226.3|2220.3|2224.8|2218.8|5
1631855400000|2021-09-17 05:10:00|2224.3|2218.3|2224.5|2218.5|2224.5|2218.5|2223.5|2217.5|9
1631855700000|2021-09-17 05:15:00|2224|2218|2224.8|2218.8|2225.3|2219.3|2223.8|2217.8|12
1631856000000|2021-09-17 05:20:00|2225|2219|2224.3|2218.3|2225|2219|2223.8|2217.8|6
1631856300000|2021-09-17 05:25:00|2224.5|2218.5|2224.3|2218.3|2224.5|2218.5|2223.8|2217.8|9
1631856600000|2021-09-17 05:30:00|2224.5|2218.5|2227.5|2221.5|2229.8|2223.8|2224.5|2218.5|73
1631856900000|2021-09-17 05:35:00|2227.3|2221.3|2228.8|2222.8|2228.8|2222.8|2225.5|2219.5|31
1631857200000|2021-09-17 05:40:00|2228.3|2222.3|2227|2221|2228.5|2222.5|2225.8|2219.8|37
1631857500000|2021-09-17 05:45:00|2227.3|2221.3|2223.5|2217.5|2227.3|2221.3|2222.8|2216.8|52
1631857800000|2021-09-17 05:50:00|2223.3|2217.3|2222.8|2216.8|2223.3|2217.3|2220.8|2214.8|41
1631858100000|2021-09-17 05:55:00|2223|2217|2224.5|2218.5|2225.3|2219.3|2222.8|2216.8|80
1631858400000|2021-09-17 06:00:00|2224.3|2218.3|2224|2218|2226|2220|2223.3|2217.3|21
1631858700000|2021-09-17 06:05:00|2224.5|2218.5|2225.5|2219.5|2227|2221|2223.3|2217.3|74
1631859000000|2021-09-17 06:10:00|2225.8|2219.8|2224.5|2218.5|2226.5|2220.5|2223.3|2217.3|58
1631859300000|2021-09-17 06:15:00|2224.8|2218.8|2223.3|2217.3|2225|2219|2223|2217|75
1631859600000|2021-09-17 06:20:00|2224|2218|2220.8|2214.8|2224.5|2218.5|2220.3|2214.3|75
1631859900000|2021-09-17 06:25:00|2221.3|2215.3|2218.3|2212.3|2221.5|2215.5|2217.8|2211.8|28
1631860200000|2021-09-17 06:30:00|2217.8|2211.8|2221.3|2215.3|2221.8|2215.8|2217.8|2211.8|47
1631860500000|2021-09-17 06:35:00|2221.5|2215.5|2221|2215|2222.5|2216.5|2219.3|2213.3|45
1631860800000|2021-09-17 06:40:00|2220.8|2214.8|2222.3|2216.3|2222.5|2216.5|2219.5|2213.5|30
1631861100000|2021-09-17 06:45:00|2221.8|2215.8|2222|2216|2222.8|2216.8|2220|2214|38
1631861400000|2021-09-17 06:50:00|2222.8|2216.8|2222.5|2216.5|2223.8|2217.8|2221|2215|38
1631861700000|2021-09-17 06:55:00|2222.3|2216.3|2225.3|2219.3|2227.3|2221.3|2221.3|2215.3|40
1631862000000|2021-09-17 07:00:00|2225|2219|2221.3|2215.3|2225|2219|2219.3|2213.3|34
1631862300000|2021-09-17 07:05:00|2221|2215|2220|2214|2221.3|2215.3|2219.3|2213.3|14
1631862600000|2021-09-17 07:10:00|2219.8|2213.8|2218.8|2212.8|2220|2214|2218|2212|15
1631862900000|2021-09-17 07:15:00|2218.5|2212.5|2217.3|2211.3|2219.5|2213.5|2216.3|2210.3|19
1631863200000|2021-09-17 07:20:00|2217|2211|2219.8|2213.8|2219.8|2213.8|2217|2211|16
1631863500000|2021-09-17 07:25:00|2219.5|2213.5|2217.3|2211.3|2219.5|2213.5|2217.3|2211.3|18
1631863800000|2021-09-17 07:30:00|2217|2211|2216.5|2210.5|2220.8|2214.8|2216|2210|35
1631864100000|2021-09-17 07:35:00|2216.3|2210.3|2217.8|2211.8|2217.8|2211.8|2215.5|2209.5|19
1631864400000|2021-09-17 07:40:00|2217.3|2211.3|2219.3|2213.3|2219.3|2213.3|2216.8|2210.8|27
1631864700000|2021-09-17 07:45:00|2218.8|2212.8|2218|2212|2219.5|2213.5|2217|2211|20
1631865000000|2021-09-17 07:50:00|2217|2211|2220|2214|2220|2214|2217|2211|32
1631865300000|2021-09-17 07:55:00|2220.3|2214.3|2217.5|2211.5|2220.3|2214.3|2217.3|2211.3|11
1631865600000|2021-09-17 08:00:00|2217.3|2211.3|2216.5|2210.5|2217.3|2211.3|2215.8|2209.8|20
1631865900000|2021-09-17 08:05:00|2216|2210|2213|2207|2216|2210|2212.3|2206.3|26
1631866200000|2021-09-17 08:10:00|2212.8|2206.8|2217.5|2211.5|2217.5|2211.5|2212.8|2206.8|39
1631866500000|2021-09-17 08:15:00|2217.8|2211.8|2231.5|2225.5|2232.3|2226.3|2217|2211|102
1631866800000|2021-09-17 08:20:00|2231|2225|2234.5|2228.5|2236.3|2230.3|2229.5|2223.5|89
1631867100000|2021-09-17 08:25:00|2234.8|2228.8|2239.3|2233.3|2241|2235|2233.5|2227.5|49
1631867400000|2021-09-17 08:30:00|2239|2233|2236|2230|2239|2233|2232.5|2226.5|37
1631867700000|2021-09-17 08:35:00|2235.8|2229.8|2227.3|2221.3|2235.8|2229.8|2227.3|2221.3|56
1631868000000|2021-09-17 08:40:00|2227.5|2221.5|2218.8|2212.8|2230.3|2224.3|2218.5|2212.5|76
1631868300000|2021-09-17 08:45:00|2219|2213|2218.3|2212.3|2219|2213|2215.3|2209.3|39
1631868600000|2021-09-17 08:50:00|2217.8|2211.8|2217.3|2211.3|2221.5|2215.5|2215.8|2209.8|70
1631868900000|2021-09-17 08:55:00|2217|2211|2215.3|2209.3|2217.3|2211.3|2215.3|2209.3|32
1631869200000|2021-09-17 09:00:00|2215|2209|2216|2210|2218.5|2212.5|2214.5|2208.5|62
1631869500000|2021-09-17 09:05:00|2216.3|2210.3|2217.3|2211.3|2218|2212|2215.5|2209.5|37
1631869800000|2021-09-17 09:10:00|2217|2211|2216.5|2210.5|2218.5|2212.5|2215.3|2209.3|30
1631870100000|2021-09-17 09:15:00|2216.3|2210.3|2218|2212|2218.5|2212.5|2215.3|2209.3|25
1631870400000|2021-09-17 09:20:00|2217.5|2211.5|2216|2210|2217.8|2211.8|2215.3|2209.3|45
1631870700000|2021-09-17 09:25:00|2216.3|2210.3|2216.3|2210.3|2216.5|2210.5|2214.8|2208.8|26
1631871000000|2021-09-17 09:30:00|2215.8|2209.8|2216.3|2210.3|2216.3|2210.3|2215|2209|19
1631871300000|2021-09-17 09:35:00|2215.8|2209.8|2215.3|2209.3|2216.3|2210.3|2214.5|2208.5|40
1631871600000|2021-09-17 09:40:00|2215|2209|2215.8|2209.8|2216.3|2210.3|2215|2209|18
1631871900000|2021-09-17 09:45:00|2216|2210|2216.3|2210.3|2217.8|2211.8|2215.8|2209.8|30
1631872200000|2021-09-17 09:50:00|2216|2210|2215.8|2209.8|2217.3|2211.3|2215.3|2209.3|27
1631872500000|2021-09-17 09:55:00|2216.3|2210.3|2214|2208|2216.5|2210.5|2213.3|2207.3|22
1631872800000|2021-09-17 10:00:00|2213.8|2207.8|2212|2206|2215|2209|2211.5|2205.5|26
1631873100000|2021-09-17 10:05:00|2212.3|2206.3|2212.5|2206.5|2212.8|2206.8|2212|2206|18
1631873400000|2021-09-17 10:10:00|2212.3|2206.3|2211.8|2205.8|2213.5|2207.5|2211.8|2205.8|19
1631873700000|2021-09-17 10:15:00|2212.3|2206.3|2214.5|2208.5|2215.3|2209.3|2211.8|2205.8|35
1631874000000|2021-09-17 10:20:00|2214.3|2208.3|2215.3|2209.3|2215.3|2209.3|2214.3|2208.3|36
1631874300000|2021-09-17 10:25:00|2215.5|2209.5|2217|2211|2217|2211|2214.8|2208.8|31
1631874600000|2021-09-17 10:30:00|2216.8|2210.8|2217.8|2211.8|2219.5|2213.5|2215.5|2209.5|51
1631874900000|2021-09-17 10:35:00|2217.3|2211.3|2216.8|2210.8|2218.5|2212.5|2216.5|2210.5|26
1631875200000|2021-09-17 10:40:00|2216.5|2210.5|2214.5|2208.5|2216.5|2210.5|2214.3|2208.3|11
1631875500000|2021-09-17 10:45:00|2214.3|2208.3|2214.5|2208.5|2214.5|2208.5|2214.3|2208.3|4
1631875800000|2021-09-17 10:50:00|2214.3|2208.3|2216.3|2210.3|2216.3|2210.3|2214.3|2208.3|16
1631876100000|2021-09-17 10:55:00|2216|2210|2215.5|2209.5|2216|2210|2214.3|2208.3|26
1631876400000|2021-09-17 11:00:00|2215|2209|2215|2209|2215.5|2209.5|2214.3|2208.3|11
1631876700000|2021-09-17 11:05:00|2214.8|2208.8|2215.3|2209.3|2215.8|2209.8|2214.3|2208.3|9
1631877000000|2021-09-17 11:10:00|2215|2209|2215.5|2209.5|2216.8|2210.8|2214.8|2208.8|20
1631877300000|2021-09-17 11:15:00|2215.8|2209.8|2217.3|2211.3|2217.5|2211.5|2215.8|2209.8|10
1631877600000|2021-09-17 11:20:00|2217.8|2211.8|2219.3|2213.3|2219.5|2213.5|2217.8|2211.8|13
1631877900000|2021-09-17 11:25:00|2219|2213|2219.3|2213.3|2219.8|2213.8|2218.3|2212.3|12
1631878200000|2021-09-17 11:30:00|2219|2213|2217.8|2211.8|2219|2213|2215.8|2209.8|37
1631878500000|2021-09-17 11:35:00|2218.3|2212.3|2220.3|2214.3|2223.5|2217.5|2217.8|2211.8|63
1631878800000|2021-09-17 11:40:00|2220|2214|2221.3|2215.3|2221.3|2215.3|2219|2213|15
1631879100000|2021-09-17 11:45:00|2221.5|2215.5|2218.3|2212.3|2222.8|2216.8|2218|2212|59
1631879400000|2021-09-17 11:50:00|2218.5|2212.5|2218|2212|2218.5|2212.5|2213.8|2207.8|42
1631879700000|2021-09-17 11:55:00|2218.3|2212.3|2220|2214|2221.3|2215.3|2217|2211|34
1631880000000|2021-09-17 12:00:00|2220.3|2214.3|2215.5|2209.5|2221|2215|2215.3|2209.3|41
1631880300000|2021-09-17 12:05:00|2215|2209|2215.8|2209.8|2216.3|2210.3|2214|2208|20
1631880600000|2021-09-17 12:10:00|2216|2210|2213.5|2207.5|2216.5|2210.5|2213.5|2207.5|33
1631880900000|2021-09-17 12:15:00|2213.8|2207.8|2216.8|2210.8|2216.8|2210.8|2213.3|2207.3|25
1631881200000|2021-09-17 12:20:00|2216.3|2210.3|2217|2211|2217|2211|2215.8|2209.8|11
1631881500000|2021-09-17 12:25:00|2217.3|2211.3|2215.8|2209.8|2217.3|2211.3|2214.8|2208.8|23
1631881800000|2021-09-17 12:30:00|2216|2210|2213.5|2207.5|2216|2210|2212.5|2206.5|28
1631882100000|2021-09-17 12:35:00|2213.3|2207.3|2215|2209|2215|2209|2212.8|2206.8|16
1631882400000|2021-09-17 12:40:00|2215.5|2209.5|2215.8|2209.8|2216.8|2210.8|2214|2208|35
1631882700000|2021-09-17 12:45:00|2216|2210|2214.5|2208.5|2216|2210|2213.5|2207.5|26
1631883000000|2021-09-17 12:50:00|2214|2208|2213.8|2207.8|2214.8|2208.8|2213.3|2207.3|26
1631883300000|2021-09-17 12:55:00|2213.5|2207.5|2213.5|2207.5|2213.8|2207.8|2212.5|2206.5|15
1631883600000|2021-09-17 13:00:00|2213.3|2207.3|2212|2206|2213.3|2207.3|2211.3|2205.3|21
1631883900000|2021-09-17 13:05:00|2212.3|2206.3|2212|2206|2212.3|2206.3|2211.8|2205.8|6
1631884200000|2021-09-17 13:10:00|2211.8|2205.8|2211.3|2205.3|2212.3|2206.3|2211.3|2205.3|13
1631884500000|2021-09-17 13:15:00|2211.8|2205.8|2211.5|2205.5|2212.3|2206.3|2211|2205|28
1631884800000|2021-09-17 13:20:00|2211.3|2205.3|2211.3|2205.3|2212|2206|2211|2205|23
1631885100000|2021-09-17 13:25:00|2211.5|2205.5|2212|2206|2212|2206|2211.5|2205.5|7
1631885400000|2021-09-17 13:30:00|2211.8|2205.8|2211.5|2205.5|2213.5|2207.5|2211.3|2205.3|37
1631885700000|2021-09-17 13:35:00|2211.3|2205.3|2209|2203|2211.8|2205.8|2208.3|2202.3|47
1631886000000|2021-09-17 13:40:00|2209.3|2203.3|2205.3|2199.3|2209.3|2203.3|2205|2199|48
1631886300000|2021-09-17 13:45:00|2205.5|2199.5|2205.5|2199.5|2206.5|2200.5|2205.3|2199.3|41
1631886600000|2021-09-17 13:50:00|2205.3|2199.3|2205.5|2199.5|2206|2200|2205|2199|46
1631886900000|2021-09-17 13:55:00|2205.3|2199.3|2205.3|2199.3|2205.8|2199.8|2204.8|2198.8|27
1631887200000|2021-09-17 14:00:00|2205|2199|2205|2199|2205.5|2199.5|2204.8|2198.8|22
1631887500000|2021-09-17 14:05:00|2204.8|2198.8|2207.5|2201.5|2209.5|2203.5|2204.3|2198.3|47
1631887800000|2021-09-17 14:10:00|2207.3|2201.3|2206.5|2200.5|2207.3|2201.3|2205.3|2199.3|40
1631888100000|2021-09-17 14:15:00|2206.3|2200.3|2200.3|2194.3|2206.3|2200.3|2199.3|2193.3|67
1631888400000|2021-09-17 14:20:00|2200|2194|2200.8|2194.8|2202|2196|2198.3|2192.3|50
1631888700000|2021-09-17 14:25:00|2201|2195|2203.8|2197.8|2203.8|2197.8|2198.5|2192.5|69
1631889000000|2021-09-17 14:30:00|2203.5|2197.5|2205.8|2199.8|2206|2200|2203.3|2197.3|24
1631889300000|2021-09-17 14:35:00|2205.5|2199.5|2208|2202|2209.3|2203.3|2205.5|2199.5|25
1631889600000|2021-09-17 14:40:00|2207.3|2201.3|2205.3|2199.3|2207.3|2201.3|2204|2198|29
1631889900000|2021-09-17 14:45:00|2204.5|2198.5|2206|2200|2206.5|2200.5|2202.5|2196.5|20
1631890200000|2021-09-17 14:50:00|2205.8|2199.8|2208.3|2202.3|2209|2203|2205.5|2199.5|25
1631890500000|2021-09-17 14:55:00|2208|2202|2199.5|2193.5|2208|2202|2199.3|2193.3|65
1631890800000|2021-09-17 15:00:00|2199.3|2193.3|2199.3|2193.3|2202.3|2196.3|2195.3|2189.3|64
1631891100000|2021-09-17 15:05:00|2198.8|2192.8|2192.5|2186.5|2198.8|2192.8|2190.8|2184.8|93
1631891400000|2021-09-17 15:10:00|2192.3|2186.3|2187.3|2181.3|2192.3|2186.3|2185.3|2179.3|56
1631891700000|2021-09-17 15:15:00|2187|2181|2184.3|2178.3|2187|2181|2183.3|2177.3|148
1631892000000|2021-09-17 15:20:00|2184|2178|2186.3|2180.3|2187.3|2181.3|2183.5|2177.5|34
1631892300000|2021-09-17 15:25:00|2186.5|2180.5|2186|2180|2186.5|2180.5|2184.5|2178.5|11
1631892600000|2021-09-17 15:30:00|2185.8|2179.8|2187.3|2181.3|2187.3|2181.3|2184.3|2178.3|25
1631892900000|2021-09-17 15:35:00|2187|2181|2188|2182|2190.5|2184.5|2186.8|2180.8|27
1631893200000|2021-09-17 15:40:00|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.5|2181.5|5
1631893500000|2021-09-17 15:45:00|2187.5|2181.5|2184.5|2178.5|2188.3|2182.3|2183.8|2177.8|26
1631893800000|2021-09-17 15:50:00|2184.3|2178.3|2186.8|2180.8|2187.3|2181.3|2184|2178|12
1631894100000|2021-09-17 15:55:00|2187|2181|2186.5|2180.5|2187.5|2181.5|2186.5|2180.5|13
1631894400000|2021-09-17 16:00:00|2186.3|2180.3|2184.8|2178.8|2186.3|2180.3|2183.3|2177.3|22
1631894700000|2021-09-17 16:05:00|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1631895000000|2021-09-17 16:10:00|2184.8|2178.8|2185|2179|2185|2179|2184.8|2178.8|2
1631895300000|2021-09-17 16:15:00|2185.3|2179.3|2184|2178|2185.3|2179.3|2184|2178|6
1631895600000|2021-09-17 16:20:00|2183.3|2177.3|2184|2178|2184.3|2178.3|2183.3|2177.3|15
1631895900000|2021-09-17 16:25:00|2183.8|2177.8|2184|2178|2184|2178|2183.5|2177.5|4
1631896200000|2021-09-17 16:30:00|2183.8|2177.8|2185.3|2179.3|2185.5|2179.5|2183.3|2177.3|23
1631896500000|2021-09-17 16:35:00|2185|2179|2185.5|2179.5|2186.8|2180.8|2184.8|2178.8|14
1631896800000|2021-09-17 16:40:00|2184.9|2178.9|2183.5|2177.5|2184.9|2178.9|2183.3|2177.3|8
1631897100000|2021-09-17 16:45:00|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184|2178|15
1631897400000|2021-09-17 16:50:00|2184|2178|2184|2178|2184.3|2178.3|2184|2178|9
1631897700000|2021-09-17 16:55:00|2183.9|2177.9|2184.9|2178.9|2184.9|2178.9|2183.1|2177.1|15
1632096000000|2021-09-20 00:00:00|2191.5|2176.5|2189.8|2183.8|2191.5|2183.8|2189.8|2176.5|2
1632096300000|2021-09-20 00:05:00|2190|2184|2193.3|2187.3|2193.5|2187.5|2190|2184|12
1632096600000|2021-09-20 00:10:00|2193.5|2187.5|2192.5|2186.5|2193.5|2187.5|2192.5|2186.5|4
1632096900000|2021-09-20 00:15:00|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1632097500000|2021-09-20 00:25:00|2192.5|2186.5|2192.5|2186.5|2192.8|2186.8|2192.5|2186.5|3
1632097800000|2021-09-20 00:30:00|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.5|2186.5|3
1632099600000|2021-09-20 01:00:00|2192.5|2186.5|2192.8|2186.8|2192.8|2186.8|2192.5|2186.5|4
1632099900000|2021-09-20 01:05:00|2192.5|2186.5|2192.8|2186.8|2192.8|2186.8|2192.5|2186.5|2
1632100200000|2021-09-20 01:10:00|2192.5|2186.5|2192.5|2186.5|2192.8|2186.8|2192.5|2186.5|3
1632101100000|2021-09-20 01:25:00|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.5|2185.5|3
1632101400000|2021-09-20 01:30:00|2191|2185|2190.3|2184.3|2191|2185|2190.3|2184.3|2
1632102000000|2021-09-20 01:40:00|2190|2184|2187|2181|2190|2184|2187|2181|4
1632102300000|2021-09-20 01:45:00|2186.8|2180.8|2185|2179|2187|2181|2185|2179|4
1632102900000|2021-09-20 01:55:00|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.5|2178.5|9
1632103500000|2021-09-20 02:05:00|2184.5|2178.5|2184.3|2178.3|2184.8|2178.8|2184.3|2178.3|43
1632103800000|2021-09-20 02:10:00|2184.5|2178.5|2187|2181|2187|2181|2184.3|2178.3|11
1632104100000|2021-09-20 02:15:00|2186.5|2180.5|2186.3|2180.3|2186.5|2180.5|2186.3|2180.3|2
1632104400000|2021-09-20 02:20:00|2186|2180|2184.3|2178.3|2186|2180|2184.3|2178.3|9
1632104700000|2021-09-20 02:25:00|2184.5|2178.5|2184.8|2178.8|2184.8|2178.8|2184.3|2178.3|3
1632106200000|2021-09-20 02:50:00|2184.3|2178.3|2183.5|2177.5|2184.8|2178.8|2183.5|2177.5|12
1632106800000|2021-09-20 03:00:00|2183.8|2177.8|2183.3|2177.3|2183.8|2177.8|2183.3|2177.3|2
1632107100000|2021-09-20 03:05:00|2183.5|2177.5|2183.8|2177.8|2183.8|2177.8|2183.5|2177.5|2
1632107400000|2021-09-20 03:10:00|2184.8|2178.8|2187.5|2181.5|2187.5|2181.5|2184.8|2178.8|8
1632107700000|2021-09-20 03:15:00|2187|2181|2187.3|2181.3|2187.3|2181.3|2187|2181|2
1632108000000|2021-09-20 03:20:00|2187.5|2181.5|2188.8|2182.8|2189.5|2183.5|2187.5|2181.5|18
1632108300000|2021-09-20 03:25:00|2188.5|2182.5|2187.8|2181.8|2188.5|2182.5|2187.8|2181.8|4
1632108600000|2021-09-20 03:30:00|2186.5|2180.5|2184.5|2178.5|2186.5|2180.5|2184.5|2178.5|9
1632108900000|2021-09-20 03:35:00|2184|2178|2184|2178|2184|2178|2184|2178|1
1632109500000|2021-09-20 03:45:00|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1632109800000|2021-09-20 03:50:00|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1632110100000|2021-09-20 03:55:00|2183.3|2177.3|2183.5|2177.5|2183.5|2177.5|2183.3|2177.3|2
1632110400000|2021-09-20 04:00:00|2183.3|2177.3|2183.5|2177.5|2183.5|2177.5|2183.3|2177.3|2
1632112800000|2021-09-20 04:40:00|2183.8|2177.8|2183.5|2177.5|2183.8|2177.8|2183.5|2177.5|2
1632113400000|2021-09-20 04:50:00|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1632113700000|2021-09-20 04:55:00|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1632114000000|2021-09-20 05:00:00|2183.3|2177.3|2183.8|2177.8|2184|2178|2182.8|2176.8|9
1632114300000|2021-09-20 05:05:00|2184|2178|2184.3|2178.3|2184.3|2178.3|2183.8|2177.8|4
1632114900000|2021-09-20 05:15:00|2184.5|2178.5|2187.3|2181.3|2187.3|2181.3|2184.5|2178.5|4
1632115200000|2021-09-20 05:20:00|2187.5|2181.5|2188.8|2182.8|2188.8|2182.8|2187.5|2181.5|6
1632115800000|2021-09-20 05:30:00|2188|2182|2186.8|2180.8|2188|2182|2186.8|2180.8|6
1632116100000|2021-09-20 05:35:00|2186.5|2180.5|2185.3|2179.3|2186.5|2180.5|2184.8|2178.8|10
1632116700000|2021-09-20 05:45:00|2185.5|2179.5|2185.3|2179.3|2185.5|2179.5|2185.3|2179.3|2
1632117000000|2021-09-20 05:50:00|2185.5|2179.5|2185|2179|2185.5|2179.5|2185|2179|3
1632117300000|2021-09-20 05:55:00|2184.5|2178.5|2185.8|2179.8|2185.8|2179.8|2184.5|2178.5|5
1632117600000|2021-09-20 06:00:00|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.3|2179.3|5
1632117900000|2021-09-20 06:05:00|2185.3|2179.3|2182.3|2176.3|2185.3|2179.3|2180.5|2174.5|14
1632118200000|2021-09-20 06:10:00|2182|2176|2181|2175|2182|2176|2180.8|2174.8|12
1632118500000|2021-09-20 06:15:00|2180.5|2174.5|2179.3|2173.3|2181|2175|2178|2172|13
1632118800000|2021-09-20 06:20:00|2179|2173|2177.8|2171.8|2179|2173|2176.5|2170.5|24
1632119100000|2021-09-20 06:25:00|2177.5|2171.5|2177.3|2171.3|2177.5|2171.5|2177.3|2171.3|2
1632119400000|2021-09-20 06:30:00|2177.5|2171.5|2177.3|2171.3|2177.5|2171.5|2176.8|2170.8|6
1632119700000|2021-09-20 06:35:00|2176.8|2170.8|2177.3|2171.3|2177.3|2171.3|2176.8|2170.8|6
1632120000000|2021-09-20 06:40:00|2176.8|2170.8|2177.5|2171.5|2178|2172|2176.8|2170.8|6
1632120300000|2021-09-20 06:45:00|2177.3|2171.3|2177|2171|2177.3|2171.3|2175.5|2169.5|11
1632120600000|2021-09-20 06:50:00|2176|2170|2175.5|2169.5|2176|2170|2174.3|2168.3|20
1632120900000|2021-09-20 06:55:00|2175.8|2169.8|2175.5|2169.5|2175.8|2169.8|2175.5|2169.5|10
1632121200000|2021-09-20 07:00:00|2175.3|2169.3|2175.8|2169.8|2178.8|2172.8|2175.3|2169.3|39
1632121500000|2021-09-20 07:05:00|2175.5|2169.5|2179.8|2173.8|2181|2175|2175.3|2169.3|20
1632121800000|2021-09-20 07:10:00|2179.5|2173.5|2179.3|2173.3|2183.8|2177.8|2179.3|2173.3|42
1632122100000|2021-09-20 07:15:00|2179|2173|2175.3|2169.3|2179|2173|2175.3|2169.3|39
1632122400000|2021-09-20 07:20:00|2174.8|2168.8|2173.8|2167.8|2175.3|2169.3|2173|2167|25
1632122700000|2021-09-20 07:25:00|2174|2168|2173.5|2167.5|2174|2168|2173.3|2167.3|23
1632123000000|2021-09-20 07:30:00|2173.3|2167.3|2175.5|2169.5|2175.8|2169.8|2173.3|2167.3|25
1632123300000|2021-09-20 07:35:00|2175.3|2169.3|2175|2169|2175.5|2169.5|2173.8|2167.8|21
1632123600000|2021-09-20 07:40:00|2174.8|2168.8|2174.8|2168.8|2175|2169|2174|2168|21
1632123900000|2021-09-20 07:45:00|2174.3|2168.3|2175|2169|2175.5|2169.5|2173.8|2167.8|16
1632124200000|2021-09-20 07:50:00|2174.8|2168.8|2173.8|2167.8|2175|2169|2173.3|2167.3|13
1632124500000|2021-09-20 07:55:00|2173.5|2167.5|2172|2166|2173.5|2167.5|2171.8|2165.8|18
1632124800000|2021-09-20 08:00:00|2171.8|2165.8|2171.5|2165.5|2172.3|2166.3|2170.5|2164.5|26
1632125100000|2021-09-20 08:05:00|2171.8|2165.8|2171.5|2165.5|2172.5|2166.5|2170.3|2164.3|19
1632125400000|2021-09-20 08:10:00|2171.8|2165.8|2173.5|2167.5|2173.8|2167.8|2171.5|2165.5|11
1632125700000|2021-09-20 08:15:00|2173|2167|2172.3|2166.3|2173.3|2167.3|2171.8|2165.8|17
1632126000000|2021-09-20 08:20:00|2172|2166|2174.8|2168.8|2175.3|2169.3|2172|2166|18
1632126300000|2021-09-20 08:25:00|2174.5|2168.5|2174.8|2168.8|2174.8|2168.8|2173.5|2167.5|12
1632126600000|2021-09-20 08:30:00|2174.5|2168.5|2173.5|2167.5|2174.5|2168.5|2173.3|2167.3|11
1632126900000|2021-09-20 08:35:00|2173.3|2167.3|2172.8|2166.8|2173.3|2167.3|2170.8|2164.8|19
1632127200000|2021-09-20 08:40:00|2172.5|2166.5|2171.8|2165.8|2172.8|2166.8|2171.8|2165.8|12
1632127500000|2021-09-20 08:45:00|2171.5|2165.5|2169.5|2163.5|2172|2166|2169.3|2163.3|23
1632127800000|2021-09-20 08:50:00|2169.3|2163.3|2170|2164|2170.3|2164.3|2168.8|2162.8|25
1632128100000|2021-09-20 08:55:00|2169.8|2163.8|2169.3|2163.3|2170|2164|2169.3|2163.3|15
1632128400000|2021-09-20 09:00:00|2169.5|2163.5|2168.3|2162.3|2170|2164|2168|2162|19
1632128700000|2021-09-20 09:05:00|2168|2162|2168.5|2162.5|2169.3|2163.3|2168|2162|26
1632129000000|2021-09-20 09:10:00|2168.3|2162.3|2168.3|2162.3|2168.8|2162.8|2168|2162|7
1632129300000|2021-09-20 09:15:00|2168|2162|2168.5|2162.5|2169|2163|2168|2162|11
1632129600000|2021-09-20 09:20:00|2168.3|2162.3|2168.8|2162.8|2169.3|2163.3|2168.3|2162.3|10
1632129900000|2021-09-20 09:25:00|2168.5|2162.5|2168.5|2162.5|2169|2163|2168.3|2162.3|9
1632130200000|2021-09-20 09:30:00|2168.3|2162.3|2168.5|2162.5|2168.5|2162.5|2168.3|2162.3|4
1632130500000|2021-09-20 09:35:00|2168.3|2162.3|2169.3|2163.3|2170.3|2164.3|2168.3|2162.3|21
1632130800000|2021-09-20 09:40:00|2169.5|2163.5|2169.5|2163.5|2170.3|2164.3|2169.3|2163.3|11
1632131100000|2021-09-20 09:45:00|2169.3|2163.3|2168.8|2162.8|2169.3|2163.3|2167.8|2161.8|17
1632131400000|2021-09-20 09:50:00|2169|2163|2168.8|2162.8|2169|2163|2167.8|2161.8|29
1632131700000|2021-09-20 09:55:00|2168.5|2162.5|2169|2163|2169.3|2163.3|2168.5|2162.5|15
1632132000000|2021-09-20 10:00:00|2168.5|2162.5|2169.8|2163.8|2170.5|2164.5|2168.5|2162.5|16
1632132300000|2021-09-20 10:05:00|2169.5|2163.5|2169.8|2163.8|2169.8|2163.8|2169.5|2163.5|4
1632132600000|2021-09-20 10:10:00|2170|2164|2169.8|2163.8|2170|2164|2169.8|2163.8|6
1632132900000|2021-09-20 10:15:00|2170.3|2164.3|2168.5|2162.5|2170.3|2164.3|2168.5|2162.5|16
1632133200000|2021-09-20 10:20:00|2168.8|2162.8|2168.3|2162.3|2169.5|2163.5|2167.8|2161.8|34
1632133500000|2021-09-20 10:25:00|2168|2162|2169.8|2163.8|2170.5|2164.5|2168|2162|18
1632133800000|2021-09-20 10:30:00|2170|2164|2167.5|2161.5|2171|2165|2167.5|2161.5|29
1632134100000|2021-09-20 10:35:00|2167|2161|2165.8|2159.8|2167.5|2161.5|2165.8|2159.8|21
1632134400000|2021-09-20 10:40:00|2165.5|2159.5|2165.3|2159.3|2166.8|2160.8|2165|2159|27
1632134700000|2021-09-20 10:45:00|2165|2159|2165.3|2159.3|2165.5|2159.5|2164.8|2158.8|34
1632135000000|2021-09-20 10:50:00|2165.5|2159.5|2164.8|2158.8|2165.5|2159.5|2164|2158|13
1632135300000|2021-09-20 10:55:00|2164.5|2158.5|2165|2159|2165|2159|2164.5|2158.5|11
1632135600000|2021-09-20 11:00:00|2164.8|2158.8|2165.5|2159.5|2165.8|2159.8|2164.3|2158.3|16
1632135900000|2021-09-20 11:05:00|2165.3|2159.3|2165|2159|2165.3|2159.3|2164|2158|32
1632136200000|2021-09-20 11:10:00|2164.8|2158.8|2165|2159|2165.3|2159.3|2164.5|2158.5|24
1632136500000|2021-09-20 11:15:00|2164.8|2158.8|2164|2158|2164.8|2158.8|2164|2158|8
1632136800000|2021-09-20 11:20:00|2164.3|2158.3|2165.3|2159.3|2165.5|2159.5|2164.3|2158.3|31
1632137100000|2021-09-20 11:25:00|2165.5|2159.5|2164.8|2158.8|2165.5|2159.5|2164.5|2158.5|29
1632137400000|2021-09-20 11:30:00|2165|2159|2166.3|2160.3|2167|2161|2164|2158|59
1632137700000|2021-09-20 11:35:00|2166.5|2160.5|2166|2160|2167|2161|2166|2160|18
1632138000000|2021-09-20 11:40:00|2165.8|2159.8|2164.8|2158.8|2165.8|2159.8|2164.5|2158.5|15
1632138300000|2021-09-20 11:45:00|2164.5|2158.5|2165.5|2159.5|2167.3|2161.3|2163.8|2157.8|56
1632138600000|2021-09-20 11:50:00|2165.8|2159.8|2164|2158|2167|2161|2164|2158|63
1632138900000|2021-09-20 11:55:00|2164.3|2158.3|2164.5|2158.5|2164.8|2158.8|2163.8|2157.8|27
1632139200000|2021-09-20 12:00:00|2164.3|2158.3|2164|2158|2165.5|2159.5|2164|2158|20
1632139500000|2021-09-20 12:05:00|2164.3|2158.3|2164.5|2158.5|2164.8|2158.8|2164|2158|19
1632139800000|2021-09-20 12:10:00|2164.8|2158.8|2165.8|2159.8|2166|2160|2164.3|2158.3|33
1632140100000|2021-09-20 12:15:00|2166|2160|2166|2160|2166.5|2160.5|2165.5|2159.5|18
1632140400000|2021-09-20 12:20:00|2166.3|2160.3|2165.8|2159.8|2166.5|2160.5|2165.3|2159.3|17
1632140700000|2021-09-20 12:25:00|2165.5|2159.5|2165.5|2159.5|2165.8|2159.8|2165|2159|12
1632141000000|2021-09-20 12:30:00|2165.8|2159.8|2165.8|2159.8|2166|2160|2165|2159|28
1632141300000|2021-09-20 12:35:00|2165.5|2159.5|2166.5|2160.5|2167.8|2161.8|2165.3|2159.3|24
1632141600000|2021-09-20 12:40:00|2166.3|2160.3|2165.8|2159.8|2167|2161|2165.3|2159.3|13
1632141900000|2021-09-20 12:45:00|2166.3|2160.3|2167|2161|2168.3|2162.3|2165.5|2159.5|22
1632142200000|2021-09-20 12:50:00|2166.8|2160.8|2167|2161|2170|2164|2166.8|2160.8|28
1632142500000|2021-09-20 12:55:00|2166.8|2160.8|2165.8|2159.8|2166.8|2160.8|2165.8|2159.8|8
1632142800000|2021-09-20 13:00:00|2165.5|2159.5|2164.3|2158.3|2165.8|2159.8|2164|2158|44
1632143100000|2021-09-20 13:05:00|2164|2158|2164.8|2158.8|2164.8|2158.8|2163.8|2157.8|11
1632143400000|2021-09-20 13:10:00|2164.5|2158.5|2165.5|2159.5|2165.5|2159.5|2163.8|2157.8|10
1632143700000|2021-09-20 13:15:00|2165.3|2159.3|2164|2158|2165.3|2159.3|2164|2158|11
1632144000000|2021-09-20 13:20:00|2163.8|2157.8|2164|2158|2164|2158|2163.8|2157.8|4
1632144300000|2021-09-20 13:25:00|2163.8|2157.8|2163.3|2157.3|2164|2158|2163.3|2157.3|6
1632144600000|2021-09-20 13:30:00|2163|2157|2163.5|2157.5|2165|2159|2162.5|2156.5|42
1632144900000|2021-09-20 13:35:00|2163.3|2157.3|2161.5|2155.5|2163.3|2157.3|2160|2154|43
1632145200000|2021-09-20 13:40:00|2161.8|2155.8|2161|2155|2161.8|2155.8|2160.3|2154.3|24
1632145500000|2021-09-20 13:45:00|2161.5|2155.5|2162.8|2156.8|2162.8|2156.8|2161.3|2155.3|10
1632145800000|2021-09-20 13:50:00|2162.5|2156.5|2159.5|2153.5|2162.8|2156.8|2159.3|2153.3|23
1632146100000|2021-09-20 13:55:00|2159.8|2153.8|2160|2154|2160|2154|2157.5|2151.5|32
1632146400000|2021-09-20 14:00:00|2159.8|2153.8|2159.5|2153.5|2160|2154|2158.3|2152.3|31
1632146700000|2021-09-20 14:05:00|2159.8|2153.8|2160.5|2154.5|2162.3|2156.3|2159.5|2153.5|29
1632147000000|2021-09-20 14:10:00|2160.3|2154.3|2158|2152|2161|2155|2158|2152|25
1632147300000|2021-09-20 14:15:00|2158.3|2152.3|2158.3|2152.3|2158.8|2152.8|2157.8|2151.8|14
1632147600000|2021-09-20 14:20:00|2158|2152|2157.8|2151.8|2158.8|2152.8|2157.5|2151.5|23
1632147900000|2021-09-20 14:25:00|2157.5|2151.5|2157.3|2151.3|2159|2153|2157.3|2151.3|19
1632148200000|2021-09-20 14:30:00|2158.3|2152.3|2157.5|2151.5|2158.5|2152.5|2157|2151|18
1632148500000|2021-09-20 14:35:00|2157.8|2151.8|2159.3|2153.3|2159.5|2153.5|2157.5|2151.5|27
1632148800000|2021-09-20 14:40:00|2159|2153|2159|2153|2159|2153|2158.8|2152.8|5
1632149100000|2021-09-20 14:45:00|2158.8|2152.8|2160.8|2154.8|2162|2156|2157.8|2151.8|30
1632149400000|2021-09-20 14:50:00|2160.5|2154.5|2159|2153|2160.5|2154.5|2158.8|2152.8|25
1632149700000|2021-09-20 14:55:00|2158.8|2152.8|2156.5|2150.5|2160.3|2154.3|2156.5|2150.5|45
1632150000000|2021-09-20 15:00:00|2156.8|2150.8|2157.8|2151.8|2158.5|2152.5|2155.8|2149.8|46
1632150300000|2021-09-20 15:05:00|2157.5|2151.5|2157.5|2151.5|2158.5|2152.5|2155.3|2149.3|50
1632150600000|2021-09-20 15:10:00|2157.8|2151.8|2156.3|2150.3|2157.8|2151.8|2155.5|2149.5|39
1632150900000|2021-09-20 15:15:00|2156|2150|2159.5|2153.5|2162.3|2156.3|2155.3|2149.3|127
1632151200000|2021-09-20 15:20:00|2159.3|2153.3|2159.5|2153.5|2159.8|2153.8|2158.5|2152.5|72
1632151500000|2021-09-20 15:25:00|2159.3|2153.3|2158.5|2152.5|2159.5|2153.5|2158.3|2152.3|18
1632151800000|2021-09-20 15:30:00|2158.8|2152.8|2159.3|2153.3|2159.8|2153.8|2158|2152|29
1632152100000|2021-09-20 15:35:00|2159|2153|2158.8|2152.8|2159.3|2153.3|2158.5|2152.5|20
1632152400000|2021-09-20 15:40:00|2158.5|2152.5|2158.5|2152.5|2158.8|2152.8|2158.3|2152.3|7
1632152700000|2021-09-20 15:45:00|2158.3|2152.3|2157.3|2151.3|2158.3|2152.3|2157|2151|9
1632153000000|2021-09-20 15:50:00|2157|2151|2157.3|2151.3|2157.3|2151.3|2156.3|2150.3|18
1632153300000|2021-09-20 15:55:00|2157|2151|2156.8|2150.8|2157.8|2151.8|2156.8|2150.8|12
1632153600000|2021-09-20 16:00:00|2156.5|2150.5|2155.5|2149.5|2156.8|2150.8|2155.3|2149.3|12
1632153900000|2021-09-20 16:05:00|2155.3|2149.3|2155|2149|2155.3|2149.3|2154.8|2148.8|4
1632154200000|2021-09-20 16:10:00|2154.8|2148.8|2155|2149|2155|2149|2154.8|2148.8|2
1632154500000|2021-09-20 16:15:00|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.5|2148.5|7
1632154800000|2021-09-20 16:20:00|2154.5|2148.5|2154.5|2148.5|2154.8|2148.8|2154.5|2148.5|3
1632155100000|2021-09-20 16:25:00|2154.8|2148.8|2154.5|2148.5|2155|2149|2154.3|2148.3|12
1632155400000|2021-09-20 16:30:00|2154.3|2148.3|2154.5|2148.5|2154.5|2148.5|2154.3|2148.3|2
1632156000000|2021-09-20 16:40:00|2153.8|2147.8|2154.3|2148.3|2154.8|2148.8|2153.8|2147.8|8
1632156600000|2021-09-20 16:50:00|2154.5|2148.5|2154|2148|2154.5|2148.5|2154|2148|3
1632156900000|2021-09-20 16:55:00|2154.1|2148.1|2153.6|2147.6|2154.1|2148.1|2153.6|2147.6|3
1632182400000|2021-09-21 00:00:00|2157|2151|2154|2148|2157|2151|2154|2148|2
1632182700000|2021-09-21 00:05:00|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|1
1632183000000|2021-09-21 00:10:00|2154|2148|2157.3|2151.3|2158.5|2152.5|2154|2148|13
1632183900000|2021-09-21 00:25:00|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|1
1632184200000|2021-09-21 00:30:00|2158|2152|2161|2155|2161.8|2155.8|2158|2152|29
1632184500000|2021-09-21 00:35:00|2161.3|2155.3|2160.5|2154.5|2161.3|2155.3|2160.5|2154.5|4
1632184800000|2021-09-21 00:40:00|2160.3|2154.3|2157.3|2151.3|2160.3|2154.3|2157.3|2151.3|18
1632185100000|2021-09-21 00:45:00|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|2157.3|2151.3|3
1632185700000|2021-09-21 00:55:00|2156.8|2150.8|2154.8|2148.8|2156.8|2150.8|2154.5|2148.5|8
1632186000000|2021-09-21 01:00:00|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.3|2148.3|3
1632186300000|2021-09-21 01:05:00|2155.3|2149.3|2157.5|2151.5|2157.5|2151.5|2155.3|2149.3|8
1632186600000|2021-09-21 01:10:00|2157.3|2151.3|2159.8|2153.8|2159.8|2153.8|2157.3|2151.3|3
1632186900000|2021-09-21 01:15:00|2159.5|2153.5|2160|2154|2160|2154|2159.3|2153.3|3
1632187200000|2021-09-21 01:20:00|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1632187800000|2021-09-21 01:30:00|2159|2153|2158.5|2152.5|2159|2153|2158.5|2152.5|2
1632188100000|2021-09-21 01:35:00|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1632188400000|2021-09-21 01:40:00|2158.5|2152.5|2160|2154|2160|2154|2158.5|2152.5|6
1632189900000|2021-09-21 02:05:00|2160.5|2154.5|2160|2154|2160.8|2154.8|2160|2154|5
1632190200000|2021-09-21 02:10:00|2160.3|2154.3|2162.8|2156.8|2162.8|2156.8|2160.3|2154.3|6
1632190500000|2021-09-21 02:15:00|2162.5|2156.5|2163.5|2157.5|2164|2158|2162.5|2156.5|11
1632190800000|2021-09-21 02:20:00|2164|2158|2163.8|2157.8|2164|2158|2163.8|2157.8|2
1632191100000|2021-09-21 02:25:00|2163.5|2157.5|2164.8|2158.8|2164.8|2158.8|2163.5|2157.5|6
1632191400000|2021-09-21 02:30:00|2165|2159|2165.5|2159.5|2165.5|2159.5|2165|2159|5
1632191700000|2021-09-21 02:35:00|2165.3|2159.3|2166|2160|2168|2162|2165.3|2159.3|7
1632192300000|2021-09-21 02:45:00|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|1
1632193500000|2021-09-21 03:05:00|2165.3|2159.3|2165|2159|2165.3|2159.3|2165|2159|2
1632193800000|2021-09-21 03:10:00|2164.8|2158.8|2164.8|2158.8|2165.5|2159.5|2164.5|2158.5|12
1632194400000|2021-09-21 03:20:00|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|1
1632195000000|2021-09-21 03:30:00|2164.8|2158.8|2163.8|2157.8|2165|2159|2163.8|2157.8|5
1632195900000|2021-09-21 03:45:00|2163.5|2157.5|2163.8|2157.8|2163.8|2157.8|2163.5|2157.5|2
1632197100000|2021-09-21 04:05:00|2163.5|2157.5|2163.8|2157.8|2163.8|2157.8|2163.5|2157.5|2
1632197400000|2021-09-21 04:10:00|2163.5|2157.5|2163.8|2157.8|2163.8|2157.8|2163.5|2157.5|6
1632198000000|2021-09-21 04:20:00|2164.3|2158.3|2164.5|2158.5|2164.5|2158.5|2164.3|2158.3|2
1632198600000|2021-09-21 04:30:00|2165|2159|2165.8|2159.8|2165.8|2159.8|2165|2159|3
1632198900000|2021-09-21 04:35:00|2165.5|2159.5|2165|2159|2165.5|2159.5|2165|2159|3
1632200400000|2021-09-21 05:00:00|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2164.8|2158.8|10
1632200700000|2021-09-21 05:05:00|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|1
1632201600000|2021-09-21 05:20:00|2165.8|2159.8|2165.5|2159.5|2165.8|2159.8|2165.5|2159.5|2
1632201900000|2021-09-21 05:25:00|2165.8|2159.8|2165.5|2159.5|2165.8|2159.8|2165.5|2159.5|2
1632202200000|2021-09-21 05:30:00|2166.8|2160.8|2167|2161|2167|2161|2166.3|2160.3|4
1632202500000|2021-09-21 05:35:00|2167.3|2161.3|2165|2159|2167.3|2161.3|2165|2159|12
1632202800000|2021-09-21 05:40:00|2164.8|2158.8|2163|2157|2164.8|2158.8|2162.5|2156.5|7
1632204600000|2021-09-21 06:10:00|2163.3|2157.3|2162.5|2156.5|2163.5|2157.5|2162.5|2156.5|6
1632204900000|2021-09-21 06:15:00|2162.3|2156.3|2161.5|2155.5|2162.3|2156.3|2161.5|2155.5|2
1632205200000|2021-09-21 06:20:00|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|1
1632205500000|2021-09-21 06:25:00|2162|2156|2164.5|2158.5|2165|2159|2162|2156|7
1632205800000|2021-09-21 06:30:00|2164|2158|2161.8|2155.8|2164|2158|2161|2155|12
1632206100000|2021-09-21 06:35:00|2162|2156|2162.5|2156.5|2162.5|2156.5|2162|2156|2
1632206400000|2021-09-21 06:40:00|2161.8|2155.8|2159.5|2153.5|2161.8|2155.8|2159.3|2153.3|6
1632206700000|2021-09-21 06:45:00|2159.8|2153.8|2161.5|2155.5|2161.8|2155.8|2159.8|2153.8|11
1632207000000|2021-09-21 06:50:00|2161.3|2155.3|2159.3|2153.3|2161.5|2155.5|2159|2153|13
1632207300000|2021-09-21 06:55:00|2158.8|2152.8|2158.5|2152.5|2158.8|2152.8|2158.5|2152.5|2
1632207600000|2021-09-21 07:00:00|2157.8|2151.8|2153.8|2147.8|2157.8|2151.8|2153.3|2147.3|33
1632207900000|2021-09-21 07:05:00|2154|2148|2156.5|2150.5|2157.3|2151.3|2154|2148|12
1632208200000|2021-09-21 07:10:00|2156.3|2150.3|2156.5|2150.5|2156.5|2150.5|2155.3|2149.3|6
1632208800000|2021-09-21 07:20:00|2156.8|2150.8|2158.5|2152.5|2159.5|2153.5|2156.8|2150.8|10
1632209100000|2021-09-21 07:25:00|2158.3|2152.3|2156|2150|2158.3|2152.3|2155.8|2149.8|13
1632209400000|2021-09-21 07:30:00|2156.5|2150.5|2156|2150|2158.5|2152.5|2156|2150|31
1632209700000|2021-09-21 07:35:00|2155.8|2149.8|2152.8|2146.8|2156.3|2150.3|2152.3|2146.3|21
1632210000000|2021-09-21 07:40:00|2152.3|2146.3|2155.8|2149.8|2156|2150|2152.3|2146.3|17
1632210300000|2021-09-21 07:45:00|2156|2150|2158|2152|2158.8|2152.8|2156|2150|17
1632210600000|2021-09-21 07:50:00|2157.8|2151.8|2158.3|2152.3|2158.3|2152.3|2157.8|2151.8|7
1632210900000|2021-09-21 07:55:00|2158.5|2152.5|2166.3|2160.3|2166.8|2160.8|2158.3|2152.3|47
1632211200000|2021-09-21 08:00:00|2166|2160|2166|2160|2167|2161|2164|2158|43
1632211500000|2021-09-21 08:05:00|2165.8|2159.8|2168.5|2162.5|2169|2163|2164.3|2158.3|45
1632211800000|2021-09-21 08:10:00|2168.3|2162.3|2169.5|2163.5|2171.5|2165.5|2168|2162|61
1632212100000|2021-09-21 08:15:00|2169.3|2163.3|2170|2164|2171|2165|2169|2163|20
1632212400000|2021-09-21 08:20:00|2170.3|2164.3|2170|2164|2170.5|2164.5|2169.3|2163.3|12
1632212700000|2021-09-21 08:25:00|2170.3|2164.3|2169.3|2163.3|2170.3|2164.3|2168.8|2162.8|16
1632213000000|2021-09-21 08:30:00|2169.5|2163.5|2168.8|2162.8|2170.3|2164.3|2168|2162|25
1632213300000|2021-09-21 08:35:00|2168.5|2162.5|2170|2164|2171.5|2165.5|2167.3|2161.3|35
1632213600000|2021-09-21 08:40:00|2170.3|2164.3|2171|2165|2172|2166|2170|2164|16
1632213900000|2021-09-21 08:45:00|2170.8|2164.8|2171|2165|2172|2166|2170.8|2164.8|7
1632214200000|2021-09-21 08:50:00|2170.8|2164.8|2168.5|2162.5|2170.8|2164.8|2168.5|2162.5|8
1632214500000|2021-09-21 08:55:00|2168.3|2162.3|2166.8|2160.8|2168.3|2162.3|2166.8|2160.8|8
1632214800000|2021-09-21 09:00:00|2166.5|2160.5|2167.8|2161.8|2168|2162|2166.3|2160.3|8
1632215100000|2021-09-21 09:05:00|2167.5|2161.5|2167.3|2161.3|2167.8|2161.8|2166.8|2160.8|7
1632215400000|2021-09-21 09:10:00|2167|2161|2170|2164|2170|2164|2167|2161|10
1632215700000|2021-09-21 09:15:00|2170.3|2164.3|2169|2163|2171|2165|2168.8|2162.8|13
1632216000000|2021-09-21 09:20:00|2169.3|2163.3|2169.5|2163.5|2169.8|2163.8|2169.3|2163.3|4
1632216300000|2021-09-21 09:25:00|2169.3|2163.3|2170.5|2164.5|2170.5|2164.5|2169.3|2163.3|6
1632216600000|2021-09-21 09:30:00|2171.5|2165.5|2177.5|2171.5|2178.1|2172.1|2171.5|2165.5|22
1632216900000|2021-09-21 09:35:00|2176.5|2170.5|2176|2170|2177.8|2171.8|2176|2170|14
1632217200000|2021-09-21 09:40:00|2176.3|2170.3|2177.3|2171.3|2177.5|2171.5|2175.8|2169.8|10
1632217500000|2021-09-21 09:45:00|2177|2171|2176.8|2170.8|2177.5|2171.5|2176.8|2170.8|8
1632217800000|2021-09-21 09:50:00|2176.3|2170.3|2173.3|2167.3|2176.3|2170.3|2173.3|2167.3|7
1632218100000|2021-09-21 09:55:00|2173.5|2167.5|2173.3|2167.3|2173.5|2167.5|2173.3|2167.3|2
1632218400000|2021-09-21 10:00:00|2173|2167|2171.5|2165.5|2173|2167|2171.5|2165.5|5
1632219000000|2021-09-21 10:10:00|2171.3|2165.3|2169.3|2163.3|2171.3|2165.3|2169|2163|7
1632219300000|2021-09-21 10:15:00|2169.5|2163.5|2168.3|2162.3|2169.5|2163.5|2168|2162|8
1632219600000|2021-09-21 10:20:00|2168|2162|2168.3|2162.3|2168.5|2162.5|2168|2162|4
1632219900000|2021-09-21 10:25:00|2168|2162|2168.5|2162.5|2168.5|2162.5|2168|2162|5
1632220200000|2021-09-21 10:30:00|2168.3|2162.3|2168.5|2162.5|2168.5|2162.5|2168.3|2162.3|2
1632220500000|2021-09-21 10:35:00|2168.3|2162.3|2167.3|2161.3|2168.3|2162.3|2167.3|2161.3|4
1632220800000|2021-09-21 10:40:00|2167.5|2161.5|2168.3|2162.3|2169|2163|2167.3|2161.3|9
1632221100000|2021-09-21 10:45:00|2168|2162|2168.5|2162.5|2168.5|2162.5|2168|2162|7
1632221400000|2021-09-21 10:50:00|2168.3|2162.3|2165.5|2159.5|2168.3|2162.3|2164.8|2158.8|25
1632221700000|2021-09-21 10:55:00|2165.3|2159.3|2165.5|2159.5|2165.5|2159.5|2162.5|2156.5|19
1632222000000|2021-09-21 11:00:00|2165|2159|2166|2160|2166|2160|2165|2159|3
1632222300000|2021-09-21 11:05:00|2165.8|2159.8|2165.5|2159.5|2165.8|2159.8|2165.5|2159.5|4
1632222600000|2021-09-21 11:10:00|2165|2159|2170.8|2164.8|2172|2166|2165|2159|18
1632222900000|2021-09-21 11:15:00|2171|2165|2169.5|2163.5|2172.3|2166.3|2169.5|2163.5|6
1632223200000|2021-09-21 11:20:00|2169.8|2163.8|2171|2165|2171.8|2165.8|2169.8|2163.8|8
1632223500000|2021-09-21 11:25:00|2171.5|2165.5|2169|2163|2172|2166|2169|2163|21
1632223800000|2021-09-21 11:30:00|2169.3|2163.3|2169|2163|2169.5|2163.5|2169|2163|8
1632224100000|2021-09-21 11:35:00|2169.3|2163.3|2170.3|2164.3|2170.5|2164.5|2169.3|2163.3|5
1632224400000|2021-09-21 11:40:00|2170.5|2164.5|2171.8|2165.8|2172.5|2166.5|2170.5|2164.5|4
1632224700000|2021-09-21 11:45:00|2171.5|2165.5|2170.5|2164.5|2172.8|2166.8|2170.5|2164.5|27
1632225000000|2021-09-21 11:50:00|2170.3|2164.3|2170|2164|2172.5|2166.5|2169.5|2163.5|33
1632225300000|2021-09-21 11:55:00|2170.3|2164.3|2169.8|2163.8|2171.3|2165.3|2169.8|2163.8|14
1632225600000|2021-09-21 12:00:00|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2168.5|2162.5|7
1632225900000|2021-09-21 12:05:00|2169.3|2163.3|2168.3|2162.3|2170.5|2164.5|2168.3|2162.3|17
1632226200000|2021-09-21 12:10:00|2167.8|2161.8|2164.5|2158.5|2168.5|2162.5|2164.5|2158.5|50
1632226500000|2021-09-21 12:15:00|2164.8|2158.8|2165|2159|2166.5|2160.5|2164.5|2158.5|22
1632226800000|2021-09-21 12:20:00|2165.3|2159.3|2162.8|2156.8|2166.5|2160.5|2162.8|2156.8|40
1632227100000|2021-09-21 12:25:00|2163.3|2157.3|2157.5|2151.5|2164.3|2158.3|2157.5|2151.5|31
1632227400000|2021-09-21 12:30:00|2157.8|2151.8|2159|2153|2161|2155|2157.5|2151.5|31
1632227700000|2021-09-21 12:35:00|2158.8|2152.8|2159|2153|2160.3|2154.3|2157.3|2151.3|31
1632228000000|2021-09-21 12:40:00|2159.3|2153.3|2158.8|2152.8|2162.3|2156.3|2158.3|2152.3|43
1632228300000|2021-09-21 12:45:00|2158.5|2152.5|2155|2149|2158.8|2152.8|2154.5|2148.5|31
1632228600000|2021-09-21 12:50:00|2155.5|2149.5|2155.8|2149.8|2156.8|2150.8|2153.5|2147.5|28
1632228900000|2021-09-21 12:55:00|2155.5|2149.5|2153.8|2147.8|2155.8|2149.8|2153.5|2147.5|26
1632229200000|2021-09-21 13:00:00|2154.3|2148.3|2151|2145|2155.5|2149.5|2151|2145|32
1632229500000|2021-09-21 13:05:00|2151.3|2145.3|2153.8|2147.8|2154|2148|2150.3|2144.3|38
1632229800000|2021-09-21 13:10:00|2153.5|2147.5|2153|2147|2153.5|2147.5|2152.3|2146.3|21
1632230100000|2021-09-21 13:15:00|2152.8|2146.8|2153|2147|2153|2147|2152.3|2146.3|17
1632230400000|2021-09-21 13:20:00|2152.5|2146.5|2150.3|2144.3|2154.3|2148.3|2150.3|2144.3|50
1632230700000|2021-09-21 13:25:00|2150.8|2144.8|2149.3|2143.3|2151.3|2145.3|2149.3|2143.3|42
1632231000000|2021-09-21 13:30:00|2149.5|2143.5|2146.3|2140.3|2150.5|2144.5|2146|2140|32
1632231300000|2021-09-21 13:35:00|2146.5|2140.5|2147.8|2141.8|2148.8|2142.8|2146.3|2140.3|61
1632231600000|2021-09-21 13:40:00|2147.3|2141.3|2145.8|2139.8|2147.5|2141.5|2145.8|2139.8|49
1632231900000|2021-09-21 13:45:00|2146|2140|2146.8|2140.8|2147.8|2141.8|2145.8|2139.8|39
1632232200000|2021-09-21 13:50:00|2146.5|2140.5|2143.3|2137.3|2147.3|2141.3|2143.3|2137.3|56
1632232500000|2021-09-21 13:55:00|2143|2137|2145|2139|2145.5|2139.5|2143|2137|82
1632232800000|2021-09-21 14:00:00|2145.5|2139.5|2144.8|2138.8|2148|2142|2144.5|2138.5|62
1632233100000|2021-09-21 14:05:00|2144.5|2138.5|2144.5|2138.5|2145.3|2139.3|2143.5|2137.5|45
1632233400000|2021-09-21 14:10:00|2144.8|2138.8|2146.3|2140.3|2147.3|2141.3|2144.5|2138.5|38
1632233700000|2021-09-21 14:15:00|2146.5|2140.5|2144.8|2138.8|2146.5|2140.5|2144.8|2138.8|13
1632234000000|2021-09-21 14:20:00|2145|2139|2142.3|2136.3|2145.3|2139.3|2142|2136|31
1632234300000|2021-09-21 14:25:00|2142|2136|2136.5|2130.5|2142.8|2136.8|2136.3|2130.3|49
1632234600000|2021-09-21 14:30:00|2136.8|2130.8|2139.8|2133.8|2140.3|2134.3|2136|2130|61
1632234900000|2021-09-21 14:35:00|2139.3|2133.3|2142.3|2136.3|2142.3|2136.3|2136.3|2130.3|46
1632235200000|2021-09-21 14:40:00|2143|2137|2141|2135|2144|2138|2140.3|2134.3|60
1632235500000|2021-09-21 14:45:00|2140.8|2134.8|2140.8|2134.8|2141|2135|2140.5|2134.5|5
1632235800000|2021-09-21 14:50:00|2140.5|2134.5|2140.8|2134.8|2141|2135|2140|2134|15
1632236100000|2021-09-21 14:55:00|2140.5|2134.5|2142.8|2136.8|2144.5|2138.5|2140|2134|52
1632236400000|2021-09-21 15:00:00|2143|2137|2142.3|2136.3|2144|2138|2137|2131|47
1632236700000|2021-09-21 15:05:00|2143|2137|2138.3|2132.3|2143|2137|2138.3|2132.3|40
1632237000000|2021-09-21 15:10:00|2138|2132|2135.3|2129.3|2139.3|2133.3|2134.8|2128.8|68
1632237300000|2021-09-21 15:15:00|2135.5|2129.5|2137.5|2131.5|2140.3|2134.3|2135|2129|148
1632237600000|2021-09-21 15:20:00|2137.8|2131.8|2137.8|2131.8|2138.5|2132.5|2137|2131|17
1632237900000|2021-09-21 15:25:00|2138|2132|2137.8|2131.8|2138.8|2132.8|2136.8|2130.8|32
1632238200000|2021-09-21 15:30:00|2137.5|2131.5|2138.8|2132.8|2139|2133|2137.3|2131.3|31
1632238500000|2021-09-21 15:35:00|2138.5|2132.5|2138.8|2132.8|2138.8|2132.8|2138.3|2132.3|12
1632238800000|2021-09-21 15:40:00|2139|2133|2142|2136|2142|2136|2138.3|2132.3|33
1632239100000|2021-09-21 15:45:00|2142.3|2136.3|2143|2137|2144|2138|2139|2133|48
1632239400000|2021-09-21 15:50:00|2143.3|2137.3|2142.5|2136.5|2143.8|2137.8|2141|2135|24
1632239700000|2021-09-21 15:55:00|2142.8|2136.8|2139.8|2133.8|2142.8|2136.8|2139.3|2133.3|14
1632240000000|2021-09-21 16:00:00|2140|2134|2140.8|2134.8|2141.8|2135.8|2139.5|2133.5|32
1632240300000|2021-09-21 16:05:00|2141|2135|2141.5|2135.5|2141.5|2135.5|2140.8|2134.8|9
1632240600000|2021-09-21 16:10:00|2142.3|2136.3|2144.5|2138.5|2144.5|2138.5|2142|2136|17
1632240900000|2021-09-21 16:15:00|2144.3|2138.3|2144|2138|2144.5|2138.5|2143.8|2137.8|11
1632241200000|2021-09-21 16:20:00|2143.8|2137.8|2143.5|2137.5|2144|2138|2143.5|2137.5|8
1632241500000|2021-09-21 16:25:00|2144.5|2138.5|2145.5|2139.5|2145.5|2139.5|2144.5|2138.5|4
1632241800000|2021-09-21 16:30:00|2145.3|2139.3|2145|2139|2145.3|2139.3|2144.8|2138.8|8
1632242100000|2021-09-21 16:35:00|2145.3|2139.3|2149.3|2143.3|2150|2144|2145.3|2139.3|16
1632242400000|2021-09-21 16:40:00|2149|2143|2149.5|2143.5|2150|2144|2148.5|2142.5|36
1632242700000|2021-09-21 16:45:00|2150.3|2144.3|2150.5|2144.5|2151.3|2145.3|2149.3|2143.3|12
1632243000000|2021-09-21 16:50:00|2150.8|2144.8|2151|2145|2151|2145|2150.8|2144.8|2
1632243300000|2021-09-21 16:55:00|2151.1|2145.1|2153.4|2147.4|2153.6|2147.6|2151.1|2145.1|8
1632268800000|2021-09-22 00:00:00|2149.3|2143.3|2150|2144|2151.3|2145.3|2149.3|2143.3|24
1632269100000|2021-09-22 00:05:00|2150.3|2144.3|2153.3|2147.3|2153.3|2147.3|2150.3|2144.3|8
1632269400000|2021-09-22 00:10:00|2153.5|2147.5|2153|2147|2153.5|2147.5|2153|2147|2
1632269700000|2021-09-22 00:15:00|2153.3|2147.3|2154.3|2148.3|2154.3|2148.3|2153.3|2147.3|4
1632270000000|2021-09-22 00:20:00|2154.5|2148.5|2156|2150|2156.5|2150.5|2154.5|2148.5|6
1632270300000|2021-09-22 00:25:00|2156.3|2150.3|2155.5|2149.5|2156.3|2150.3|2154.3|2148.3|9
1632270600000|2021-09-22 00:30:00|2154.8|2148.8|2156|2150|2156.3|2150.3|2154.5|2148.5|25
1632270900000|2021-09-22 00:35:00|2156.3|2150.3|2156.5|2150.5|2156.5|2150.5|2155.3|2149.3|7
1632271200000|2021-09-22 00:40:00|2156|2150|2154.3|2148.3|2156|2150|2154.3|2148.3|11
1632271500000|2021-09-22 00:45:00|2154|2148|2154.3|2148.3|2154.3|2148.3|2154|2148|2
1632271800000|2021-09-22 00:50:00|2154.5|2148.5|2154.8|2148.8|2155|2149|2154.3|2148.3|5
1632272100000|2021-09-22 00:55:00|2155|2149|2154.3|2148.3|2156.5|2150.5|2154.3|2148.3|8
1632272400000|2021-09-22 01:00:00|2154.5|2148.5|2158.3|2152.3|2164.3|2158.3|2153|2147|231
1632272700000|2021-09-22 01:05:00|2159|2153|2152.3|2146.3|2159.3|2153.3|2150.8|2144.8|236
1632273000000|2021-09-22 01:10:00|2152|2146|2146.5|2140.5|2153|2147|2146.3|2140.3|55
1632273300000|2021-09-22 01:15:00|2146.3|2140.3|2141.3|2135.3|2146.5|2140.5|2141|2135|214
1632273600000|2021-09-22 01:20:00|2141.5|2135.5|2140.8|2134.8|2141.5|2135.5|2138|2132|95
1632273900000|2021-09-22 01:25:00|2141|2135|2141|2135|2142|2136|2140.3|2134.3|36
1632274200000|2021-09-22 01:30:00|2140.8|2134.8|2143.5|2137.5|2144.5|2138.5|2140.8|2134.8|24
1632274500000|2021-09-22 01:35:00|2143.6|2137.6|2145|2139|2146|2140|2142.3|2136.3|55
1632274800000|2021-09-22 01:40:00|2145.3|2139.3|2147|2141|2147|2141|2145|2139|37
1632275100000|2021-09-22 01:45:00|2147.3|2141.3|2152.3|2146.3|2152.3|2146.3|2147.3|2141.3|17
1632275400000|2021-09-22 01:50:00|2152.1|2146.1|2154|2148|2154.4|2148.4|2151|2145|16
1632275700000|2021-09-22 01:55:00|2153.8|2147.8|2154|2148|2154.5|2148.5|2153.3|2147.3|17
1632276000000|2021-09-22 02:00:00|2154.3|2148.3|2152.5|2146.5|2154.8|2148.8|2151.8|2145.8|43
1632276300000|2021-09-22 02:05:00|2152.8|2146.8|2154.3|2148.3|2156.3|2150.3|2152.5|2146.5|90
1632276600000|2021-09-22 02:10:00|2154.5|2148.5|2154.5|2148.5|2155.3|2149.3|2154.5|2148.5|47
1632276900000|2021-09-22 02:15:00|2154.8|2148.8|2154.3|2148.3|2154.8|2148.8|2153.5|2147.5|13
1632277200000|2021-09-22 02:20:00|2154|2148|2151.3|2145.3|2154|2148|2151|2145|7
1632277500000|2021-09-22 02:25:00|2151|2145|2150.8|2144.8|2151|2145|2150.8|2144.8|2
1632277800000|2021-09-22 02:30:00|2151.3|2145.3|2151.3|2145.3|2153.3|2147.3|2150.8|2144.8|43
1632278100000|2021-09-22 02:35:00|2151.5|2145.5|2151.8|2145.8|2151.8|2145.8|2151.3|2145.3|4
1632278400000|2021-09-22 02:40:00|2152|2146|2153.8|2147.8|2153.8|2147.8|2152|2146|6
1632278700000|2021-09-22 02:45:00|2154|2148|2154.5|2148.5|2155.3|2149.3|2154|2148|10
1632279000000|2021-09-22 02:50:00|2154.8|2148.8|2154|2148|2154.8|2148.8|2153|2147|18
1632279300000|2021-09-22 02:55:00|2154.3|2148.3|2151.3|2145.3|2154.3|2148.3|2151.3|2145.3|10
1632279600000|2021-09-22 03:00:00|2151.5|2145.5|2150.8|2144.8|2151.5|2145.5|2150.8|2144.8|10
1632280200000|2021-09-22 03:10:00|2151.3|2145.3|2151.8|2145.8|2151.8|2145.8|2151.3|2145.3|3
1632280500000|2021-09-22 03:15:00|2151.5|2145.5|2149.3|2143.3|2151.5|2145.5|2149.3|2143.3|12
1632280800000|2021-09-22 03:20:00|2149.5|2143.5|2149.5|2143.5|2150.5|2144.5|2149.5|2143.5|26
1632281100000|2021-09-22 03:25:00|2149.8|2143.8|2150.8|2144.8|2151|2145|2149.5|2143.5|22
1632281400000|2021-09-22 03:30:00|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|1
1632281700000|2021-09-22 03:35:00|2150.3|2144.3|2147.3|2141.3|2150.3|2144.3|2147.3|2141.3|8
1632282000000|2021-09-22 03:40:00|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1632282900000|2021-09-22 03:55:00|2146|2140|2146|2140|2146|2140|2146|2140|1
1632283200000|2021-09-22 04:00:00|2146.5|2140.5|2145.8|2139.8|2146.5|2140.5|2145.8|2139.8|3
1632283500000|2021-09-22 04:05:00|2146.3|2140.3|2146.5|2140.5|2146.5|2140.5|2146.3|2140.3|2
1632284100000|2021-09-22 04:15:00|2147|2141|2146.5|2140.5|2147|2141|2146.5|2140.5|2
1632284400000|2021-09-22 04:20:00|2147.3|2141.3|2146.5|2140.5|2147.3|2141.3|2146.5|2140.5|2
1632284700000|2021-09-22 04:25:00|2146.3|2140.3|2146.3|2140.3|2146.5|2140.5|2146.3|2140.3|3
1632285000000|2021-09-22 04:30:00|2146|2140|2146.3|2140.3|2146.3|2140.3|2146|2140|2
1632285300000|2021-09-22 04:35:00|2146|2140|2146.3|2140.3|2146.3|2140.3|2146|2140|4
1632286200000|2021-09-22 04:50:00|2146|2140|2146|2140|2146.3|2140.3|2146|2140|3
1632286500000|2021-09-22 04:55:00|2145.8|2139.8|2145.8|2139.8|2146.3|2140.3|2145.8|2139.8|7
1632286800000|2021-09-22 05:00:00|2146|2140|2145.8|2139.8|2146|2140|2145.8|2139.8|2
1632287400000|2021-09-22 05:10:00|2145.5|2139.5|2145.8|2139.8|2145.8|2139.8|2145.5|2139.5|2
1632288000000|2021-09-22 05:20:00|2146.5|2140.5|2146.3|2140.3|2147|2141|2146.3|2140.3|6
1632288600000|2021-09-22 05:30:00|2146.5|2140.5|2149.5|2143.5|2152.5|2146.5|2146.5|2140.5|45
1632288900000|2021-09-22 05:35:00|2149.3|2143.3|2146.8|2140.8|2151|2145|2146.8|2140.8|31
1632289200000|2021-09-22 05:40:00|2147|2141|2148.8|2142.8|2148.8|2142.8|2146.5|2140.5|19
1632289500000|2021-09-22 05:45:00|2149|2143|2149|2143|2149|2143|2148.8|2142.8|3
1632289800000|2021-09-22 05:50:00|2149.3|2143.3|2148.5|2142.5|2149.5|2143.5|2148|2142|10
1632290100000|2021-09-22 05:55:00|2148.3|2142.3|2147.5|2141.5|2148.3|2142.3|2147.5|2141.5|3
1632290400000|2021-09-22 06:00:00|2147.8|2141.8|2148.8|2142.8|2149|2143|2147|2141|13
1632290700000|2021-09-22 06:05:00|2149|2143|2148.5|2142.5|2149|2143|2148.5|2142.5|2
1632291000000|2021-09-22 06:10:00|2148.3|2142.3|2147|2141|2148.3|2142.3|2146.3|2140.3|16
1632291300000|2021-09-22 06:15:00|2146.8|2140.8|2149.5|2143.5|2149.5|2143.5|2145.3|2139.3|44
1632291600000|2021-09-22 06:20:00|2149.8|2143.8|2150.8|2144.8|2152.5|2146.5|2149.3|2143.3|67
1632291900000|2021-09-22 06:25:00|2151.3|2145.3|2150.5|2144.5|2151.5|2145.5|2150.3|2144.3|28
1632292200000|2021-09-22 06:30:00|2150.3|2144.3|2149.3|2143.3|2151.3|2145.3|2147.8|2141.8|26
1632292500000|2021-09-22 06:35:00|2148.5|2142.5|2141|2135|2148.5|2142.5|2141|2135|36
1632292800000|2021-09-22 06:40:00|2140.8|2134.8|2146.5|2140.5|2146.5|2140.5|2140.3|2134.3|25
1632293100000|2021-09-22 06:45:00|2146.3|2140.3|2144.3|2138.3|2146.3|2140.3|2144.3|2138.3|7
1632293400000|2021-09-22 06:50:00|2144.5|2138.5|2145|2139|2145.3|2139.3|2144|2138|21
1632293700000|2021-09-22 06:55:00|2144.8|2138.8|2141.3|2135.3|2145.5|2139.5|2141|2135|31
1632294000000|2021-09-22 07:00:00|2141.5|2135.5|2137.8|2131.8|2141.5|2135.5|2136.3|2130.3|90
1632294300000|2021-09-22 07:05:00|2137.5|2131.5|2137|2131|2138.3|2132.3|2136.8|2130.8|28
1632294600000|2021-09-22 07:10:00|2136.8|2130.8|2131|2125|2136.8|2130.8|2131|2125|35
1632294900000|2021-09-22 07:15:00|2130.8|2124.8|2130.3|2124.3|2131|2125|2129|2123|29
1632295200000|2021-09-22 07:20:00|2130|2124|2126.5|2120.5|2130.3|2124.3|2125.8|2119.8|19
1632295500000|2021-09-22 07:25:00|2126.8|2120.8|2126.8|2120.8|2127.3|2121.3|2125.8|2119.8|21
1632295800000|2021-09-22 07:30:00|2127|2121|2128|2122|2128|2122|2126.3|2120.3|29
1632296100000|2021-09-22 07:35:00|2128.3|2122.3|2126.8|2120.8|2129|2123|2126.8|2120.8|15
1632296400000|2021-09-22 07:40:00|2126.5|2120.5|2129|2123|2130.8|2124.8|2125.8|2119.8|35
1632296700000|2021-09-22 07:45:00|2129.3|2123.3|2128.5|2122.5|2129.3|2123.3|2128.3|2122.3|19
1632297000000|2021-09-22 07:50:00|2128.3|2122.3|2128.3|2122.3|2128.8|2122.8|2126|2120|22
1632297300000|2021-09-22 07:55:00|2128.5|2122.5|2128.8|2122.8|2129|2123|2128|2122|15
1632297600000|2021-09-22 08:00:00|2129|2123|2126.3|2120.3|2129.8|2123.8|2126.3|2120.3|28
1632297900000|2021-09-22 08:05:00|2126.5|2120.5|2122.8|2116.8|2127.5|2121.5|2122.8|2116.8|27
1632298200000|2021-09-22 08:10:00|2122.5|2116.5|2122|2116|2123|2117|2121.5|2115.5|26
1632298500000|2021-09-22 08:15:00|2122.5|2116.5|2123|2117|2123.3|2117.3|2121.5|2115.5|21
1632298800000|2021-09-22 08:20:00|2123.3|2117.3|2122.8|2116.8|2124|2118|2122.5|2116.5|20
1632299100000|2021-09-22 08:25:00|2123.3|2117.3|2123.5|2117.5|2123.8|2117.8|2122.8|2116.8|16
1632299400000|2021-09-22 08:30:00|2123.8|2117.8|2125.5|2119.5|2126.8|2120.8|2123.5|2117.5|33
1632299700000|2021-09-22 08:35:00|2125.3|2119.3|2125|2119|2125.5|2119.5|2124|2118|11
1632300000000|2021-09-22 08:40:00|2124.8|2118.8|2125|2119|2125.3|2119.3|2124.5|2118.5|13
1632300300000|2021-09-22 08:45:00|2125.3|2119.3|2130|2124|2130.8|2124.8|2125.3|2119.3|20
1632300600000|2021-09-22 08:50:00|2129.8|2123.8|2128.3|2122.3|2130|2124|2128.3|2122.3|17
1632300900000|2021-09-22 08:55:00|2128|2122|2125|2119|2128|2122|2125|2119|22
1632301200000|2021-09-22 09:00:00|2124.8|2118.8|2126|2120|2126|2120|2124.8|2118.8|8
1632301500000|2021-09-22 09:05:00|2127|2121|2127|2121|2127|2121|2126.5|2120.5|6
1632301800000|2021-09-22 09:10:00|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|1
1632302100000|2021-09-22 09:15:00|2126.5|2120.5|2128|2122|2128|2122|2126.5|2120.5|6
1632302400000|2021-09-22 09:20:00|2128.3|2122.3|2128|2122|2128.5|2122.5|2127.8|2121.8|8
1632302700000|2021-09-22 09:25:00|2128.3|2122.3|2127.3|2121.3|2128.5|2122.5|2127.3|2121.3|13
1632303000000|2021-09-22 09:30:00|2127|2121|2126.8|2120.8|2127|2121|2126.5|2120.5|4
1632303300000|2021-09-22 09:35:00|2127|2121|2127|2121|2127.5|2121.5|2127|2121|7
1632303600000|2021-09-22 09:40:00|2127.3|2121.3|2126.8|2120.8|2128|2122|2126.5|2120.5|13
1632303900000|2021-09-22 09:45:00|2126.5|2120.5|2126.5|2120.5|2126.8|2120.8|2126.5|2120.5|3
1632304200000|2021-09-22 09:50:00|2126.3|2120.3|2126.5|2120.5|2127.3|2121.3|2126.3|2120.3|12
1632304500000|2021-09-22 09:55:00|2126.8|2120.8|2126|2120|2127|2121|2126|2120|10
1632304800000|2021-09-22 10:00:00|2126.5|2120.5|2125.3|2119.3|2126.5|2120.5|2125.3|2119.3|6
1632305100000|2021-09-22 10:05:00|2125|2119|2125.3|2119.3|2125.3|2119.3|2125|2119|6
1632305400000|2021-09-22 10:10:00|2125|2119|2125|2119|2125|2119|2124.3|2118.3|6
1632305700000|2021-09-22 10:15:00|2125.3|2119.3|2125|2119|2125.5|2119.5|2125|2119|4
1632306000000|2021-09-22 10:20:00|2124.8|2118.8|2125.3|2119.3|2126.3|2120.3|2124.3|2118.3|17
1632306300000|2021-09-22 10:25:00|2125|2119|2125.3|2119.3|2125.3|2119.3|2125|2119|2
1632306600000|2021-09-22 10:30:00|2125.5|2119.5|2124.3|2118.3|2125.5|2119.5|2124.3|2118.3|12
1632306900000|2021-09-22 10:35:00|2124|2118|2124|2118|2124.5|2118.5|2124|2118|13
1632307200000|2021-09-22 10:40:00|2123.8|2117.8|2123|2117|2124.3|2118.3|2122.5|2116.5|16
1632307500000|2021-09-22 10:45:00|2122.8|2116.8|2123.3|2117.3|2123.5|2117.5|2122.5|2116.5|8
1632307800000|2021-09-22 10:50:00|2123.5|2117.5|2123.5|2117.5|2123.8|2117.8|2123.5|2117.5|3
1632308100000|2021-09-22 10:55:00|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|1
1632308400000|2021-09-22 11:00:00|2123|2117|2123.5|2117.5|2123.5|2117.5|2122.8|2116.8|5
1632308700000|2021-09-22 11:05:00|2123.8|2117.8|2123.8|2117.8|2125.3|2119.3|2123.5|2117.5|20
1632309000000|2021-09-22 11:10:00|2124|2118|2124|2118|2124|2118|2124|2118|1
1632309300000|2021-09-22 11:15:00|2123.8|2117.8|2124.8|2118.8|2124.8|2118.8|2123.8|2117.8|7
1632309600000|2021-09-22 11:20:00|2125.3|2119.3|2125.5|2119.5|2126.5|2120.5|2124.5|2118.5|17
1632309900000|2021-09-22 11:25:00|2125.3|2119.3|2124|2118|2125.3|2119.3|2123.8|2117.8|28
1632310200000|2021-09-22 11:30:00|2123.8|2117.8|2123|2117|2124|2118|2123|2117|18
1632310500000|2021-09-22 11:35:00|2123.8|2117.8|2123.5|2117.5|2124.3|2118.3|2123|2117|24
1632310800000|2021-09-22 11:40:00|2123.3|2117.3|2127.5|2121.5|2128.8|2122.8|2123.3|2117.3|42
1632311100000|2021-09-22 11:45:00|2127.3|2121.3|2125.3|2119.3|2128|2122|2124|2118|91
1632311400000|2021-09-22 11:50:00|2125|2119|2126|2120|2127|2121|2124.8|2118.8|48
1632311700000|2021-09-22 11:55:00|2125.8|2119.8|2122.3|2116.3|2125.8|2119.8|2122.3|2116.3|42
1632312000000|2021-09-22 12:00:00|2122.5|2116.5|2120.8|2114.8|2123.5|2117.5|2120|2114|36
1632312300000|2021-09-22 12:05:00|2120.5|2114.5|2122.8|2116.8|2122.8|2116.8|2119|2113|41
1632312600000|2021-09-22 12:10:00|2122.5|2116.5|2122.5|2116.5|2123.5|2117.5|2121.5|2115.5|49
1632312900000|2021-09-22 12:15:00|2122.3|2116.3|2125.8|2119.8|2126|2120|2121.8|2115.8|33
1632313200000|2021-09-22 12:20:00|2125.5|2119.5|2126.3|2120.3|2126.8|2120.8|2125.5|2119.5|21
1632313500000|2021-09-22 12:25:00|2126.5|2120.5|2127.8|2121.8|2129.8|2123.8|2126.5|2120.5|46
1632313800000|2021-09-22 12:30:00|2128|2122|2129.8|2123.8|2130|2124|2128|2122|43
1632314100000|2021-09-22 12:35:00|2129.5|2123.5|2129.8|2123.8|2130.5|2124.5|2129.5|2123.5|10
1632314400000|2021-09-22 12:40:00|2130|2124|2129.8|2123.8|2130|2124|2129.3|2123.3|14
1632314700000|2021-09-22 12:45:00|2129.5|2123.5|2128.8|2122.8|2129.8|2123.8|2128.8|2122.8|8
1632315000000|2021-09-22 12:50:00|2129.3|2123.3|2128.8|2122.8|2130.3|2124.3|2128|2122|34
1632315300000|2021-09-22 12:55:00|2129|2123|2132.3|2126.3|2132.3|2126.3|2129|2123|31
1632315600000|2021-09-22 13:00:00|2132.5|2126.5|2135.3|2129.3|2138|2132|2132.5|2126.5|140
1632315900000|2021-09-22 13:05:00|2135|2129|2136.5|2130.5|2142|2136|2133|2127|78
1632316200000|2021-09-22 13:10:00|2137.3|2131.3|2138.3|2132.3|2140.5|2134.5|2135.5|2129.5|62
1632316500000|2021-09-22 13:15:00|2138.5|2132.5|2136|2130|2138.5|2132.5|2133.3|2127.3|59
1632316800000|2021-09-22 13:20:00|2136.3|2130.3|2133.3|2127.3|2136.5|2130.5|2133.3|2127.3|32
1632317100000|2021-09-22 13:25:00|2132.8|2126.8|2131|2125|2132.8|2126.8|2129|2123|44
1632317400000|2021-09-22 13:30:00|2131.5|2125.5|2126.5|2120.5|2131.5|2125.5|2126.5|2120.5|61
1632317700000|2021-09-22 13:35:00|2126.3|2120.3|2130|2124|2130.8|2124.8|2126|2120|46
1632318000000|2021-09-22 13:40:00|2129.5|2123.5|2130.8|2124.8|2130.8|2124.8|2127.5|2121.5|39
1632318300000|2021-09-22 13:45:00|2130.3|2124.3|2129|2123|2133|2127|2127.3|2121.3|54
1632318600000|2021-09-22 13:50:00|2129.3|2123.3|2134.3|2128.3|2136.5|2130.5|2129|2123|56
1632318900000|2021-09-22 13:55:00|2133.8|2127.8|2135|2129|2135.8|2129.8|2131.3|2125.3|35
1632319200000|2021-09-22 14:00:00|2135.8|2129.8|2132.3|2126.3|2136.3|2130.3|2132.3|2126.3|24
1632319500000|2021-09-22 14:05:00|2132|2126|2131|2125|2133.5|2127.5|2131|2125|25
1632319800000|2021-09-22 14:10:00|2131.3|2125.3|2133.5|2127.5|2134.3|2128.3|2131.3|2125.3|31
1632320100000|2021-09-22 14:15:00|2134|2128|2135.3|2129.3|2136.5|2130.5|2130.5|2124.5|37
1632320400000|2021-09-22 14:20:00|2135.5|2129.5|2136.8|2130.8|2137.8|2131.8|2133.8|2127.8|31
1632320700000|2021-09-22 14:25:00|2136|2130|2134.3|2128.3|2136.3|2130.3|2132.8|2126.8|35
1632321000000|2021-09-22 14:30:00|2134.5|2128.5|2134.5|2128.5|2135.8|2129.8|2133.8|2127.8|41
1632321300000|2021-09-22 14:35:00|2134.8|2128.8|2133.3|2127.3|2136|2130|2132.5|2126.5|48
1632321600000|2021-09-22 14:40:00|2133|2127|2131.3|2125.3|2133.3|2127.3|2131.3|2125.3|12
1632321900000|2021-09-22 14:45:00|2131|2125|2130.8|2124.8|2131.5|2125.5|2130.5|2124.5|23
1632322200000|2021-09-22 14:50:00|2130.5|2124.5|2130.8|2124.8|2132|2126|2129|2123|28
1632322500000|2021-09-22 14:55:00|2131.3|2125.3|2127|2121|2131.3|2125.3|2127|2121|53
1632322800000|2021-09-22 15:00:00|2127.3|2121.3|2126|2120|2127.3|2121.3|2123.5|2117.5|38
1632323100000|2021-09-22 15:05:00|2126.3|2120.3|2123|2117|2130|2124|2121.5|2115.5|80
1632323400000|2021-09-22 15:10:00|2122.8|2116.8|2122|2116|2123.5|2117.5|2119.8|2113.8|78
1632323700000|2021-09-22 15:15:00|2122.3|2116.3|2118.8|2112.8|2124.3|2118.3|2114|2108|227
1632324000000|2021-09-22 15:20:00|2119|2113|2121.8|2115.8|2122.5|2116.5|2118.8|2112.8|33
1632324300000|2021-09-22 15:25:00|2121.5|2115.5|2119.5|2113.5|2121.5|2115.5|2111.8|2105.8|88
1632324600000|2021-09-22 15:30:00|2119.3|2113.3|2115|2109|2119.3|2113.3|2113|2107|39
1632324900000|2021-09-22 15:35:00|2114.8|2108.8|2116|2110|2116|2110|2114.8|2108.8|12
1632325200000|2021-09-22 15:40:00|2116.8|2110.8|2120|2114|2120.5|2114.5|2116.5|2110.5|33
1632325500000|2021-09-22 15:45:00|2119.8|2113.8|2119.8|2113.8|2120.8|2114.8|2119.3|2113.3|17
1632325800000|2021-09-22 15:50:00|2119.5|2113.5|2123.3|2117.3|2123.3|2117.3|2119.5|2113.5|10
1632326100000|2021-09-22 15:55:00|2122.5|2116.5|2125.8|2119.8|2127.5|2121.5|2122.3|2116.3|36
1632326400000|2021-09-22 16:00:00|2126|2120|2127.5|2121.5|2128.5|2122.5|2125.8|2119.8|15
1632326700000|2021-09-22 16:05:00|2127.3|2121.3|2123.5|2117.5|2127.8|2121.8|2123.5|2117.5|23
1632327000000|2021-09-22 16:10:00|2122.8|2116.8|2121.5|2115.5|2123.3|2117.3|2121.5|2115.5|13
1632327300000|2021-09-22 16:15:00|2121.8|2115.8|2121.5|2115.5|2121.8|2115.8|2121.5|2115.5|4
1632327900000|2021-09-22 16:25:00|2121.3|2115.3|2120.3|2114.3|2121.3|2115.3|2120.3|2114.3|14
1632328200000|2021-09-22 16:30:00|2120|2114|2115.8|2109.8|2120|2114|2115.3|2109.3|20
1632328500000|2021-09-22 16:35:00|2116|2110|2118.8|2112.8|2119|2113|2116|2110|8
1632328800000|2021-09-22 16:40:00|2119|2113|2118.3|2112.3|2119|2113|2118.3|2112.3|6
1632329100000|2021-09-22 16:45:00|2118.5|2112.5|2120.5|2114.5|2120.5|2114.5|2117.5|2111.5|19
1632329400000|2021-09-22 16:50:00|2120.8|2114.8|2123|2117|2123.5|2117.5|2120.8|2114.8|22
1632329700000|2021-09-22 16:55:00|2123.1|2117.1|2123.4|2117.4|2124.4|2118.4|2122.4|2116.4|15
1632355200000|2021-09-23 00:00:00|2119.8|2113.8|2119.5|2113.5|2119.8|2113.8|2119.5|2113.5|2
1632355500000|2021-09-23 00:05:00|2119.3|2113.3|2118.8|2112.8|2120|2114|2116.3|2110.3|16
1632355800000|2021-09-23 00:10:00|2118|2112|2118.5|2112.5|2119|2113|2117.8|2111.8|7
1632356100000|2021-09-23 00:15:00|2119.4|2113.4|2121|2115|2121.3|2115.3|2119.4|2113.4|5
1632356400000|2021-09-23 00:20:00|2120.8|2114.8|2120.3|2114.3|2121|2115|2120.3|2114.3|9
1632358800000|2021-09-23 01:00:00|2120|2114|2118.5|2112.5|2120|2114|2118.5|2112.5|9
1632359100000|2021-09-23 01:05:00|2118.8|2112.8|2118.8|2112.8|2119.5|2113.5|2118.5|2112.5|21
1632359400000|2021-09-23 01:10:00|2118.5|2112.5|2116.5|2110.5|2118.5|2112.5|2116.3|2110.3|18
1632359700000|2021-09-23 01:15:00|2116.8|2110.8|2118.8|2112.8|2119|2113|2116.8|2110.8|24
1632360000000|2021-09-23 01:20:00|2119|2113|2119.3|2113.3|2121.3|2115.3|2118.8|2112.8|32
1632360300000|2021-09-23 01:25:00|2119.5|2113.5|2118.8|2112.8|2120.3|2114.3|2118.8|2112.8|10
1632360600000|2021-09-23 01:30:00|2119|2113|2134|2128|2134.8|2128.8|2118.8|2112.8|172
1632360900000|2021-09-23 01:35:00|2134.3|2128.3|2138.8|2132.8|2143|2137|2133|2127|138
1632361200000|2021-09-23 01:40:00|2139|2133|2137.5|2131.5|2140|2134|2137|2131|73
1632361500000|2021-09-23 01:45:00|2138.5|2132.5|2141|2135|2142|2136|2137.5|2131.5|59
1632361800000|2021-09-23 01:50:00|2141.3|2135.3|2140|2134|2142.3|2136.3|2139.8|2133.8|26
1632362100000|2021-09-23 01:55:00|2139.8|2133.8|2139.8|2133.8|2140|2134|2139.5|2133.5|26
1632362400000|2021-09-23 02:00:00|2140.3|2134.3|2134|2128|2140.3|2134.3|2133.5|2127.5|40
1632362700000|2021-09-23 02:05:00|2134.8|2128.8|2136.8|2130.8|2137.8|2131.8|2134.8|2128.8|25
1632363000000|2021-09-23 02:10:00|2137.3|2131.3|2138.8|2132.8|2139.5|2133.5|2137.3|2131.3|23
1632363900000|2021-09-23 02:25:00|2137.5|2131.5|2138|2132|2138.5|2132.5|2136.8|2130.8|12
1632364200000|2021-09-23 02:30:00|2138.3|2132.3|2140|2134|2140|2134|2138|2132|43
1632364500000|2021-09-23 02:35:00|2139.3|2133.3|2139|2133|2139.5|2133.5|2138.3|2132.3|38
1632364800000|2021-09-23 02:40:00|2139.3|2133.3|2139.3|2133.3|2139.8|2133.8|2139|2133|12
1632365100000|2021-09-23 02:45:00|2139.5|2133.5|2138.3|2132.3|2139.8|2133.8|2137.8|2131.8|17
1632365400000|2021-09-23 02:50:00|2138|2132|2137.3|2131.3|2138.5|2132.5|2137.3|2131.3|41
1632365700000|2021-09-23 02:55:00|2137.5|2131.5|2137.8|2131.8|2138.5|2132.5|2137|2131|28
1632366000000|2021-09-23 03:00:00|2138.3|2132.3|2138.3|2132.3|2138.5|2132.5|2138.3|2132.3|7
1632366300000|2021-09-23 03:05:00|2138.5|2132.5|2139|2133|2139|2133|2137.5|2131.5|31
1632366600000|2021-09-23 03:10:00|2138.8|2132.8|2139.3|2133.3|2139.3|2133.3|2138.8|2132.8|5
1632366900000|2021-09-23 03:15:00|2139.5|2133.5|2138.5|2132.5|2141|2135|2137.8|2131.8|58
1632367200000|2021-09-23 03:20:00|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|2138.5|2132.5|3
1632367500000|2021-09-23 03:25:00|2140|2134|2137.8|2131.8|2140.3|2134.3|2137.3|2131.3|27
1632367800000|2021-09-23 03:30:00|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|2136.8|2130.8|8
1632368100000|2021-09-23 03:35:00|2137.3|2131.3|2138.3|2132.3|2138.3|2132.3|2137|2131|7
1632368400000|2021-09-23 03:40:00|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|1
1632368700000|2021-09-23 03:45:00|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|2138.5|2132.5|5
1632369000000|2021-09-23 03:50:00|2138.5|2132.5|2138.5|2132.5|2138.8|2132.8|2138.5|2132.5|3
1632369300000|2021-09-23 03:55:00|2138.8|2132.8|2137.8|2131.8|2138.8|2132.8|2137.8|2131.8|6
1632369600000|2021-09-23 04:00:00|2137.5|2131.5|2138|2132|2138|2132|2137.5|2131.5|3
1632369900000|2021-09-23 04:05:00|2138.3|2132.3|2137.8|2131.8|2138.3|2132.3|2137.8|2131.8|3
1632370200000|2021-09-23 04:10:00|2138|2132|2138.3|2132.3|2138.3|2132.3|2138|2132|2
1632370500000|2021-09-23 04:15:00|2138|2132|2138.3|2132.3|2138.3|2132.3|2138|2132|2
1632370800000|2021-09-23 04:20:00|2138|2132|2137.8|2131.8|2138.5|2132.5|2137.8|2131.8|6
1632371100000|2021-09-23 04:25:00|2138|2132|2138|2132|2138.3|2132.3|2137.8|2131.8|5
1632371400000|2021-09-23 04:30:00|2138.3|2132.3|2138.5|2132.5|2138.5|2132.5|2138|2132|3
1632371700000|2021-09-23 04:35:00|2138.8|2132.8|2137.8|2131.8|2139|2133|2137.5|2131.5|14
1632372000000|2021-09-23 04:40:00|2138|2132|2138.8|2132.8|2139.3|2133.3|2138|2132|7
1632372300000|2021-09-23 04:45:00|2139|2133|2139|2133|2139.3|2133.3|2138.3|2132.3|8
1632372600000|2021-09-23 04:50:00|2139.5|2133.5|2140|2134|2140|2134|2139.5|2133.5|2
1632372900000|2021-09-23 04:55:00|2140.3|2134.3|2139.3|2133.3|2141|2135|2139.3|2133.3|8
1632373200000|2021-09-23 05:00:00|2138.8|2132.8|2136.8|2130.8|2138.8|2132.8|2136.8|2130.8|7
1632373500000|2021-09-23 05:05:00|2137|2131|2137|2131|2137.5|2131.5|2136.8|2130.8|8
1632373800000|2021-09-23 05:10:00|2137.3|2131.3|2137|2131|2137.8|2131.8|2137|2131|7
1632374100000|2021-09-23 05:15:00|2137.3|2131.3|2137.8|2131.8|2137.8|2131.8|2137|2131|7
1632374400000|2021-09-23 05:20:00|2136.8|2130.8|2138.5|2132.5|2138.5|2132.5|2136.3|2130.3|15
1632374700000|2021-09-23 05:25:00|2138|2132|2138|2132|2138.5|2132.5|2138|2132|4
1632375000000|2021-09-23 05:30:00|2138.5|2132.5|2139.8|2133.8|2140|2134|2138|2132|24
1632375300000|2021-09-23 05:35:00|2139.5|2133.5|2141|2135|2142.3|2136.3|2139.5|2133.5|19
1632375600000|2021-09-23 05:40:00|2141.3|2135.3|2140.5|2134.5|2142.5|2136.5|2140|2134|22
1632375900000|2021-09-23 05:45:00|2141.3|2135.3|2142.5|2136.5|2142.8|2136.8|2141|2135|15
1632376200000|2021-09-23 05:50:00|2142.8|2136.8|2144.5|2138.5|2144.8|2138.8|2142.8|2136.8|12
1632376500000|2021-09-23 05:55:00|2144.8|2138.8|2142|2136|2144.8|2138.8|2141.5|2135.5|22
1632376800000|2021-09-23 06:00:00|2141.8|2135.8|2142.5|2136.5|2144.8|2138.8|2141.8|2135.8|22
1632377100000|2021-09-23 06:05:00|2143.3|2137.3|2140.3|2134.3|2143.3|2137.3|2139.3|2133.3|36
1632377400000|2021-09-23 06:10:00|2140|2134|2140|2134|2142.3|2136.3|2138.8|2132.8|47
1632377700000|2021-09-23 06:15:00|2139.3|2133.3|2142.8|2136.8|2142.8|2136.8|2138.8|2132.8|21
1632378000000|2021-09-23 06:20:00|2142.5|2136.5|2142.8|2136.8|2143.3|2137.3|2141.3|2135.3|12
1632378300000|2021-09-23 06:25:00|2143|2137|2141.8|2135.8|2143.3|2137.3|2141.5|2135.5|12
1632378600000|2021-09-23 06:30:00|2142|2136|2142.3|2136.3|2143.3|2137.3|2142|2136|23
1632378900000|2021-09-23 06:35:00|2142|2136|2140.5|2134.5|2142.3|2136.3|2138.3|2132.3|41
1632379200000|2021-09-23 06:40:00|2140.3|2134.3|2137.8|2131.8|2141|2135|2137.8|2131.8|20
1632379500000|2021-09-23 06:45:00|2137.3|2131.3|2136.8|2130.8|2138.3|2132.3|2136.3|2130.3|36
1632379800000|2021-09-23 06:50:00|2136.5|2130.5|2137.8|2131.8|2138|2132|2136|2130|47
1632380100000|2021-09-23 06:55:00|2138|2132|2136.5|2130.5|2139|2133|2136.5|2130.5|41
1632380400000|2021-09-23 07:00:00|2136|2130|2132|2126|2136|2130|2128.3|2122.3|49
1632380700000|2021-09-23 07:05:00|2131.8|2125.8|2128.3|2122.3|2132|2126|2127.8|2121.8|31
1632381000000|2021-09-23 07:10:00|2128.5|2122.5|2126.8|2120.8|2130|2124|2126.5|2120.5|29
1632381300000|2021-09-23 07:15:00|2126.5|2120.5|2122.8|2116.8|2126.8|2120.8|2121.8|2115.8|37
1632381600000|2021-09-23 07:20:00|2123|2117|2125|2119|2125.3|2119.3|2123|2117|31
1632381900000|2021-09-23 07:25:00|2125.3|2119.3|2124.5|2118.5|2125.5|2119.5|2124.3|2118.3|16
1632382200000|2021-09-23 07:30:00|2124.3|2118.3|2124.5|2118.5|2125.5|2119.5|2123.5|2117.5|26
1632382500000|2021-09-23 07:35:00|2124.8|2118.8|2124.5|2118.5|2126.3|2120.3|2124.5|2118.5|24
1632382800000|2021-09-23 07:40:00|2124.3|2118.3|2125.5|2119.5|2126.3|2120.3|2124.3|2118.3|29
1632383100000|2021-09-23 07:45:00|2125.3|2119.3|2125.8|2119.8|2126.8|2120.8|2125.3|2119.3|25
1632383400000|2021-09-23 07:50:00|2125.5|2119.5|2125.3|2119.3|2126.3|2120.3|2125.3|2119.3|11
1632383700000|2021-09-23 07:55:00|2125.5|2119.5|2126.3|2120.3|2126.5|2120.5|2122.8|2116.8|40
1632384000000|2021-09-23 08:00:00|2126.5|2120.5|2120.8|2114.8|2126.5|2120.5|2119.8|2113.8|81
1632384300000|2021-09-23 08:05:00|2121|2115|2123.8|2117.8|2123.8|2117.8|2121|2115|73
1632384600000|2021-09-23 08:10:00|2123.5|2117.5|2124.8|2118.8|2125.5|2119.5|2123.5|2117.5|18
1632384900000|2021-09-23 08:15:00|2124.3|2118.3|2121.3|2115.3|2124.5|2118.5|2118.3|2112.3|43
1632385200000|2021-09-23 08:20:00|2121|2115|2121.8|2115.8|2123.8|2117.8|2119.8|2113.8|40
1632385500000|2021-09-23 08:25:00|2121.5|2115.5|2122.8|2116.8|2123.5|2117.5|2121.3|2115.3|45
1632385800000|2021-09-23 08:30:00|2122.5|2116.5|2120.8|2114.8|2122.5|2116.5|2119|2113|48
1632386100000|2021-09-23 08:35:00|2120.5|2114.5|2120.8|2114.8|2121|2115|2119.5|2113.5|20
1632386400000|2021-09-23 08:40:00|2121|2115|2128|2122|2128.3|2122.3|2121|2115|33
1632386700000|2021-09-23 08:45:00|2128.3|2122.3|2130.5|2124.5|2130.8|2124.8|2126.8|2120.8|37
1632387000000|2021-09-23 08:50:00|2130.3|2124.3|2130.5|2124.5|2131.5|2125.5|2129.3|2123.3|21
1632387300000|2021-09-23 08:55:00|2130.3|2124.3|2129.8|2123.8|2132.3|2126.3|2129.8|2123.8|21
1632387600000|2021-09-23 09:00:00|2130|2124|2128.5|2122.5|2132|2126|2127.8|2121.8|42
1632387900000|2021-09-23 09:05:00|2128.3|2122.3|2132|2126|2134.5|2128.5|2127.5|2121.5|70
1632388200000|2021-09-23 09:10:00|2132.3|2126.3|2128.8|2122.8|2134|2128|2128.8|2122.8|79
1632388500000|2021-09-23 09:15:00|2128.5|2122.5|2130.8|2124.8|2131|2125|2128.3|2122.3|15
1632388800000|2021-09-23 09:20:00|2131|2125|2134.8|2128.8|2135.3|2129.3|2131|2125|25
1632389100000|2021-09-23 09:25:00|2134|2128|2134.8|2128.8|2136|2130|2132.5|2126.5|34
1632389400000|2021-09-23 09:30:00|2135|2129|2135|2129|2136.3|2130.3|2133.8|2127.8|22
1632389700000|2021-09-23 09:35:00|2134.8|2128.8|2134.3|2128.3|2135|2129|2134.3|2128.3|15
1632390000000|2021-09-23 09:40:00|2133.8|2127.8|2134.5|2128.5|2135.8|2129.8|2133.8|2127.8|15
1632390300000|2021-09-23 09:45:00|2134.8|2128.8|2133.3|2127.3|2134.8|2128.8|2133|2127|12
1632390600000|2021-09-23 09:50:00|2133.5|2127.5|2133.5|2127.5|2133.8|2127.8|2132.3|2126.3|21
1632390900000|2021-09-23 09:55:00|2133.3|2127.3|2132.8|2126.8|2133.3|2127.3|2132.5|2126.5|11
1632391200000|2021-09-23 10:00:00|2132.5|2126.5|2135|2129|2135|2129|2132.3|2126.3|18
1632391500000|2021-09-23 10:05:00|2134.8|2128.8|2135.3|2129.3|2135.3|2129.3|2134.3|2128.3|9
1632391800000|2021-09-23 10:10:00|2135.5|2129.5|2122.5|2116.5|2136.8|2130.8|2120.8|2114.8|93
1632392100000|2021-09-23 10:15:00|2122.3|2116.3|2129.3|2123.3|2132.3|2126.3|2122.3|2116.3|57
1632392400000|2021-09-23 10:20:00|2128.8|2122.8|2128.5|2122.5|2129.5|2123.5|2125.5|2119.5|44
1632392700000|2021-09-23 10:25:00|2128.3|2122.3|2132.5|2126.5|2133|2127|2128.3|2122.3|26
1632393000000|2021-09-23 10:30:00|2132.8|2126.8|2135|2129|2135.8|2129.8|2131.8|2125.8|29
1632393300000|2021-09-23 10:35:00|2134.8|2128.8|2132.3|2126.3|2134.8|2128.8|2131.5|2125.5|36
1632393600000|2021-09-23 10:40:00|2132|2126|2131.8|2125.8|2132.3|2126.3|2131.8|2125.8|8
1632393900000|2021-09-23 10:45:00|2131.5|2125.5|2131|2125|2133.8|2127.8|2129.8|2123.8|36
1632394200000|2021-09-23 10:50:00|2130.5|2124.5|2129.8|2123.8|2131.5|2125.5|2129.8|2123.8|26
1632394500000|2021-09-23 10:55:00|2129.5|2123.5|2128.5|2122.5|2130.5|2124.5|2128.3|2122.3|27
1632394800000|2021-09-23 11:00:00|2129|2123|2126|2120|2130|2124|2126|2120|28
1632395100000|2021-09-23 11:05:00|2126.3|2120.3|2126.8|2120.8|2127.5|2121.5|2126.3|2120.3|24
1632395400000|2021-09-23 11:10:00|2126.5|2120.5|2127.3|2121.3|2128|2122|2125.8|2119.8|26
1632395700000|2021-09-23 11:15:00|2127.8|2121.8|2128|2122|2131.8|2125.8|2127.5|2121.5|22
1632396000000|2021-09-23 11:20:00|2127.8|2121.8|2127.3|2121.3|2127.8|2121.8|2126.3|2120.3|15
1632396300000|2021-09-23 11:25:00|2127|2121|2127.8|2121.8|2128|2122|2126.8|2120.8|29
1632396600000|2021-09-23 11:30:00|2128|2122|2129|2123|2132.3|2126.3|2128|2122|67
1632396900000|2021-09-23 11:35:00|2129.5|2123.5|2128.5|2122.5|2130.3|2124.3|2127.5|2121.5|42
1632397200000|2021-09-23 11:40:00|2128.3|2122.3|2130.3|2124.3|2130.8|2124.8|2128.3|2122.3|28
1632397500000|2021-09-23 11:45:00|2130.5|2124.5|2129|2123|2132|2126|2127.8|2121.8|74
1632397800000|2021-09-23 11:50:00|2128.5|2122.5|2130.3|2124.3|2132.3|2126.3|2128.3|2122.3|46
1632398100000|2021-09-23 11:55:00|2130.5|2124.5|2130.5|2124.5|2130.8|2124.8|2129.8|2123.8|28
1632398400000|2021-09-23 12:00:00|2130.8|2124.8|2130|2124|2131.3|2125.3|2128|2122|42
1632398700000|2021-09-23 12:05:00|2129.8|2123.8|2128|2122|2131|2125|2127.8|2121.8|45
1632399000000|2021-09-23 12:10:00|2128.3|2122.3|2124.8|2118.8|2128.3|2122.3|2124.5|2118.5|44
1632399300000|2021-09-23 12:15:00|2124.5|2118.5|2123.8|2117.8|2127|2121|2123.5|2117.5|51
1632399600000|2021-09-23 12:20:00|2123.5|2117.5|2124|2118|2125.3|2119.3|2123.3|2117.3|33
1632399900000|2021-09-23 12:25:00|2123.8|2117.8|2123.5|2117.5|2124.8|2118.8|2123|2117|24
1632400200000|2021-09-23 12:30:00|2123.8|2117.8|2124|2118|2124.8|2118.8|2123.3|2117.3|48
1632400500000|2021-09-23 12:35:00|2123.8|2117.8|2122.5|2116.5|2124|2118|2122.3|2116.3|18
1632400800000|2021-09-23 12:40:00|2122.3|2116.3|2120|2114|2122.3|2116.3|2120|2114|39
1632401100000|2021-09-23 12:45:00|2119.8|2113.8|2119.8|2113.8|2120.8|2114.8|2119.8|2113.8|31
1632401400000|2021-09-23 12:50:00|2120|2114|2120.5|2114.5|2121.3|2115.3|2119.8|2113.8|35
1632401700000|2021-09-23 12:55:00|2120.8|2114.8|2123.3|2117.3|2124|2118|2120|2114|70
1632402000000|2021-09-23 13:00:00|2123|2117|2122|2116|2127|2121|2122|2116|271
1632402300000|2021-09-23 13:05:00|2122.3|2116.3|2124|2118|2125.8|2119.8|2121|2115|109
1632402600000|2021-09-23 13:10:00|2123.8|2117.8|2122.8|2116.8|2125|2119|2121.5|2115.5|90
1632402900000|2021-09-23 13:15:00|2123.8|2117.8|2123.5|2117.5|2126.5|2120.5|2122.3|2116.3|142
1632403200000|2021-09-23 13:20:00|2123.3|2117.3|2125.3|2119.3|2126.5|2120.5|2122.3|2116.3|63
1632403500000|2021-09-23 13:25:00|2125|2119|2123.8|2117.8|2125.3|2119.3|2121.5|2115.5|71
1632403800000|2021-09-23 13:30:00|2124|2118|2124.3|2118.3|2125|2119|2123|2117|71
1632404100000|2021-09-23 13:35:00|2124.5|2118.5|2128|2122|2130.8|2124.8|2123.5|2117.5|145
1632404400000|2021-09-23 13:40:00|2128.8|2122.8|2136|2130|2136.3|2130.3|2128|2122|125
1632404700000|2021-09-23 13:45:00|2135.8|2129.8|2131.8|2125.8|2136|2130|2131.3|2125.3|51
1632405000000|2021-09-23 13:50:00|2132|2126|2131.3|2125.3|2133.5|2127.5|2130.5|2124.5|133
1632405300000|2021-09-23 13:55:00|2131|2125|2128.3|2122.3|2132.8|2126.8|2128|2122|164
1632405600000|2021-09-23 14:00:00|2128.8|2122.8|2128.8|2122.8|2130.5|2124.5|2126.8|2120.8|171
1632405900000|2021-09-23 14:05:00|2129|2123|2126|2120|2129.8|2123.8|2125.8|2119.8|112
1632406200000|2021-09-23 14:10:00|2126.3|2120.3|2129|2123|2132|2126|2125.8|2119.8|96
1632406500000|2021-09-23 14:15:00|2128.8|2122.8|2133.5|2127.5|2133.5|2127.5|2128.8|2122.8|82
1632406800000|2021-09-23 14:20:00|2132.8|2126.8|2127.8|2121.8|2133.8|2127.8|2127.8|2121.8|68
1632407100000|2021-09-23 14:25:00|2128.3|2122.3|2127|2121|2128.3|2122.3|2126.3|2120.3|38
1632407400000|2021-09-23 14:30:00|2126.8|2120.8|2128|2122|2128.3|2122.3|2126.3|2120.3|42
1632407700000|2021-09-23 14:35:00|2128.3|2122.3|2126.8|2120.8|2131.8|2125.8|2126.8|2120.8|54
1632408000000|2021-09-23 14:40:00|2127|2121|2128.8|2122.8|2130.3|2124.3|2127|2121|49
1632408300000|2021-09-23 14:45:00|2129|2123|2130.3|2124.3|2134.3|2128.3|2129|2123|91
1632408600000|2021-09-23 14:50:00|2130|2124|2131.5|2125.5|2132|2126|2129|2123|80
1632408900000|2021-09-23 14:55:00|2131.8|2125.8|2128.5|2122.5|2132.3|2126.3|2128|2122|96
1632409200000|2021-09-23 15:00:00|2128.8|2122.8|2129.5|2123.5|2131.3|2125.3|2128.5|2122.5|68
1632409500000|2021-09-23 15:05:00|2129.3|2123.3|2127|2121|2131.5|2125.5|2123.3|2117.3|90
1632409800000|2021-09-23 15:10:00|2126.8|2120.8|2125.5|2119.5|2126.8|2120.8|2123|2117|123
1632410100000|2021-09-23 15:15:00|2125.8|2119.8|2125.5|2119.5|2125.8|2119.8|2120.3|2114.3|190
1632410400000|2021-09-23 15:20:00|2125.8|2119.8|2131.8|2125.8|2133.5|2127.5|2125.5|2119.5|94
1632410700000|2021-09-23 15:25:00|2132|2126|2132|2126|2134|2128|2131.8|2125.8|25
1632411000000|2021-09-23 15:30:00|2132.3|2126.3|2139.3|2133.3|2139.3|2133.3|2132|2126|80
1632411300000|2021-09-23 15:35:00|2138.8|2132.8|2138.5|2132.5|2141.5|2135.5|2137.8|2131.8|23
1632411600000|2021-09-23 15:40:00|2138.3|2132.3|2139|2133|2139.5|2133.5|2138|2132|28
1632411900000|2021-09-23 15:45:00|2138.8|2132.8|2138|2132|2138.8|2132.8|2138|2132|16
1632412200000|2021-09-23 15:50:00|2137.8|2131.8|2138.5|2132.5|2138.5|2132.5|2137|2131|9
1632412500000|2021-09-23 15:55:00|2138.3|2132.3|2136.3|2130.3|2138.3|2132.3|2133.8|2127.8|21
1632412800000|2021-09-23 16:00:00|2136|2130|2135.8|2129.8|2136.5|2130.5|2135.8|2129.8|16
1632413100000|2021-09-23 16:05:00|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|1
1632413400000|2021-09-23 16:10:00|2135.8|2129.8|2137.5|2131.5|2137.5|2131.5|2135.8|2129.8|4
1632413700000|2021-09-23 16:15:00|2137.8|2131.8|2137.3|2131.3|2137.8|2131.8|2137|2131|14
1632414000000|2021-09-23 16:20:00|2137.5|2131.5|2137.5|2131.5|2137.8|2131.8|2137.3|2131.3|6
1632414300000|2021-09-23 16:25:00|2137.3|2131.3|2137.5|2131.5|2137.5|2131.5|2137.3|2131.3|2
1632414600000|2021-09-23 16:30:00|2137.3|2131.3|2137.5|2131.5|2137.5|2131.5|2136.8|2130.8|5
1632414900000|2021-09-23 16:35:00|2136.8|2130.8|2137.5|2131.5|2138|2132|2136.8|2130.8|11
1632415200000|2021-09-23 16:40:00|2138|2132|2137.3|2131.3|2138.3|2132.3|2137.3|2131.3|7
1632415500000|2021-09-23 16:45:00|2137.5|2131.5|2137.5|2131.5|2138|2132|2137.5|2131.5|9
1632415800000|2021-09-23 16:50:00|2138|2132|2138|2132|2138|2132|2137.5|2131.5|8
1632416100000|2021-09-23 16:55:00|2137.9|2131.9|2139.1|2133.1|2139.9|2133.9|2137.6|2131.6|10
1632441600000|2021-09-24 00:00:00|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|1
1632442200000|2021-09-24 00:10:00|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|1
1632442500000|2021-09-24 00:15:00|2138.8|2132.8|2141.3|2135.3|2141.3|2135.3|2138.8|2132.8|7
1632442800000|2021-09-24 00:20:00|2141.5|2135.5|2144.5|2138.5|2144.5|2138.5|2141.5|2135.5|9
1632443100000|2021-09-24 00:25:00|2144.3|2138.3|2143|2137|2144.3|2138.3|2143|2137|5
1632443400000|2021-09-24 00:30:00|2142.8|2136.8|2141|2135|2142.8|2136.8|2140.5|2134.5|21
1632443700000|2021-09-24 00:35:00|2140.8|2134.8|2141|2135|2141|2135|2140.8|2134.8|2
1632444300000|2021-09-24 00:45:00|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|1
1632445200000|2021-09-24 01:00:00|2141|2135|2142.8|2136.8|2142.8|2136.8|2140|2134|51
1632445500000|2021-09-24 01:05:00|2142.5|2136.5|2142.3|2136.3|2143.3|2137.3|2142|2136|70
1632445800000|2021-09-24 01:10:00|2142|2136|2140.3|2134.3|2142.3|2136.3|2140|2134|17
1632446100000|2021-09-24 01:15:00|2140.8|2134.8|2142.5|2136.5|2142.8|2136.8|2140.8|2134.8|13
1632446400000|2021-09-24 01:20:00|2142.8|2136.8|2143.3|2137.3|2145.3|2139.3|2142.5|2136.5|14
1632446700000|2021-09-24 01:25:00|2142.5|2136.5|2141.5|2135.5|2142.5|2136.5|2141|2135|10
1632447000000|2021-09-24 01:30:00|2141.8|2135.8|2142|2136|2143.5|2137.5|2141.8|2135.8|43
1632447300000|2021-09-24 01:35:00|2141.8|2135.8|2143.5|2137.5|2143.5|2137.5|2141.3|2135.3|14
1632447600000|2021-09-24 01:40:00|2143.8|2137.8|2144|2138|2144.5|2138.5|2143.8|2137.8|14
1632447900000|2021-09-24 01:45:00|2144.3|2138.3|2139.5|2133.5|2144.3|2138.3|2139.5|2133.5|14
1632448200000|2021-09-24 01:50:00|2139.3|2133.3|2137.3|2131.3|2141.5|2135.5|2137|2131|39
1632448500000|2021-09-24 01:55:00|2137|2131|2134.5|2128.5|2137.3|2131.3|2134|2128|47
1632448800000|2021-09-24 02:00:00|2134.8|2128.8|2136.3|2130.3|2136.8|2130.8|2134.8|2128.8|40
1632449100000|2021-09-24 02:05:00|2136.8|2130.8|2137|2131|2137.5|2131.5|2136|2130|31
1632449400000|2021-09-24 02:10:00|2137.5|2131.5|2136.3|2130.3|2138|2132|2136|2130|53
1632449700000|2021-09-24 02:15:00|2136.5|2130.5|2136.8|2130.8|2137|2131|2136.3|2130.3|14
1632450000000|2021-09-24 02:20:00|2137|2131|2137.5|2131.5|2138|2132|2134.5|2128.5|30
1632450300000|2021-09-24 02:25:00|2137.3|2131.3|2137.3|2131.3|2137.5|2131.5|2136.3|2130.3|8
1632450600000|2021-09-24 02:30:00|2137|2131|2135.8|2129.8|2137|2131|2135.3|2129.3|46
1632450900000|2021-09-24 02:35:00|2135.5|2129.5|2135.8|2129.8|2136|2130|2135|2129|47
1632451200000|2021-09-24 02:40:00|2136.3|2130.3|2136.3|2130.3|2137.5|2131.5|2136|2130|11
1632451500000|2021-09-24 02:45:00|2136.5|2130.5|2136.8|2130.8|2137.3|2131.3|2136.3|2130.3|26
1632451800000|2021-09-24 02:50:00|2137|2131|2137.8|2131.8|2139.3|2133.3|2137|2131|29
1632452100000|2021-09-24 02:55:00|2137.5|2131.5|2139|2133|2139.5|2133.5|2137.5|2131.5|26
1632452400000|2021-09-24 03:00:00|2139.3|2133.3|2141.8|2135.8|2142|2136|2139|2133|35
1632452700000|2021-09-24 03:05:00|2141.5|2135.5|2140.8|2134.8|2141.5|2135.5|2140|2134|95
1632453000000|2021-09-24 03:10:00|2140.5|2134.5|2139|2133|2140.5|2134.5|2138|2132|19
1632453300000|2021-09-24 03:15:00|2138.8|2132.8|2139.8|2133.8|2140.3|2134.3|2137.8|2131.8|30
1632453600000|2021-09-24 03:20:00|2139.5|2133.5|2141|2135|2141.3|2135.3|2139.5|2133.5|22
1632453900000|2021-09-24 03:25:00|2140.8|2134.8|2140.3|2134.3|2141|2135|2139.8|2133.8|22
1632454200000|2021-09-24 03:30:00|2140.5|2134.5|2140.8|2134.8|2141.5|2135.5|2140.3|2134.3|29
1632454500000|2021-09-24 03:35:00|2141|2135|2141|2135|2141.3|2135.3|2140.5|2134.5|8
1632454800000|2021-09-24 03:40:00|2140.3|2134.3|2140.5|2134.5|2141|2135|2140.3|2134.3|9
1632455100000|2021-09-24 03:45:00|2140.8|2134.8|2140.8|2134.8|2141.5|2135.5|2140.8|2134.8|11
1632455400000|2021-09-24 03:50:00|2140.5|2134.5|2141|2135|2141.3|2135.3|2140.5|2134.5|5
1632455700000|2021-09-24 03:55:00|2141.3|2135.3|2141.3|2135.3|2141.8|2135.8|2141.3|2135.3|4
1632456000000|2021-09-24 04:00:00|2141.5|2135.5|2141.3|2135.3|2141.5|2135.5|2141.3|2135.3|4
1632456300000|2021-09-24 04:05:00|2141.5|2135.5|2141|2135|2141.5|2135.5|2141|2135|3
1632456600000|2021-09-24 04:10:00|2141.3|2135.3|2141.5|2135.5|2141.5|2135.5|2141|2135|7
1632456900000|2021-09-24 04:15:00|2141|2135|2141.5|2135.5|2141.5|2135.5|2141|2135|4
1632457200000|2021-09-24 04:20:00|2141.3|2135.3|2142.5|2136.5|2142.5|2136.5|2141.3|2135.3|5
1632457500000|2021-09-24 04:25:00|2142.8|2136.8|2142.5|2136.5|2142.8|2136.8|2142.5|2136.5|4
1632457800000|2021-09-24 04:30:00|2142.3|2136.3|2142|2136|2142.5|2136.5|2142|2136|3
1632458100000|2021-09-24 04:35:00|2142.5|2136.5|2143.3|2137.3|2143.3|2137.3|2142.5|2136.5|5
1632458400000|2021-09-24 04:40:00|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|1
1632458700000|2021-09-24 04:45:00|2143.3|2137.3|2143.8|2137.8|2144|2138|2143.3|2137.3|5
1632459000000|2021-09-24 04:50:00|2144|2138|2144|2138|2144|2138|2144|2138|1
1632459300000|2021-09-24 04:55:00|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1632459600000|2021-09-24 05:00:00|2143.5|2137.5|2143.8|2137.8|2144|2138|2142.5|2136.5|14
1632459900000|2021-09-24 05:05:00|2144|2138|2143.8|2137.8|2144.3|2138.3|2143.8|2137.8|3
1632460200000|2021-09-24 05:10:00|2144|2138|2144.3|2138.3|2144.3|2138.3|2143.8|2137.8|5
1632460500000|2021-09-24 05:15:00|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|2142.5|2136.5|12
1632460800000|2021-09-24 05:20:00|2143|2137|2143.3|2137.3|2143.3|2137.3|2143|2137|2
1632461100000|2021-09-24 05:25:00|2143.5|2137.5|2142|2136|2143.5|2137.5|2141.8|2135.8|28
1632461400000|2021-09-24 05:30:00|2142.5|2136.5|2145.3|2139.3|2145.5|2139.5|2141.8|2135.8|54
1632461700000|2021-09-24 05:35:00|2145|2139|2145.3|2139.3|2145.3|2139.3|2144.3|2138.3|11
1632462000000|2021-09-24 05:40:00|2145.5|2139.5|2146|2140|2147.3|2141.3|2145|2139|26
1632462300000|2021-09-24 05:45:00|2146.3|2140.3|2143.5|2137.5|2146.3|2140.3|2143.3|2137.3|27
1632462600000|2021-09-24 05:50:00|2143.8|2137.8|2140|2134|2143.8|2137.8|2140|2134|37
1632462900000|2021-09-24 05:55:00|2140.3|2134.3|2141|2135|2142.5|2136.5|2140|2134|19
1632463200000|2021-09-24 06:00:00|2141.8|2135.8|2143.5|2137.5|2146.3|2140.3|2141.8|2135.8|53
1632463500000|2021-09-24 06:05:00|2144.3|2138.3|2141.8|2135.8|2144.3|2138.3|2141|2135|17
1632463800000|2021-09-24 06:10:00|2141.5|2135.5|2141.5|2135.5|2141.8|2135.8|2140.5|2134.5|12
1632464100000|2021-09-24 06:15:00|2141.3|2135.3|2142.8|2136.8|2142.8|2136.8|2141|2135|21
1632464400000|2021-09-24 06:20:00|2143|2137|2145|2139|2145|2139|2142.5|2136.5|16
1632464700000|2021-09-24 06:25:00|2144.8|2138.8|2146.8|2140.8|2146.8|2140.8|2144.5|2138.5|14
1632465000000|2021-09-24 06:30:00|2146.5|2140.5|2148.8|2142.8|2149.8|2143.8|2146|2140|63
1632465300000|2021-09-24 06:35:00|2148.5|2142.5|2145.3|2139.3|2148.5|2142.5|2145.3|2139.3|43
1632465600000|2021-09-24 06:40:00|2145|2139|2144|2138|2146|2140|2143.3|2137.3|30
1632465900000|2021-09-24 06:45:00|2144.3|2138.3|2145.3|2139.3|2147|2141|2143.8|2137.8|52
1632466200000|2021-09-24 06:50:00|2146.5|2140.5|2142.8|2136.8|2146.5|2140.5|2142|2136|26
1632466500000|2021-09-24 06:55:00|2143|2137|2143|2137|2143|2137|2141.8|2135.8|12
1632466800000|2021-09-24 07:00:00|2143.3|2137.3|2140|2134|2144.3|2138.3|2137|2131|62
1632467100000|2021-09-24 07:05:00|2140.3|2134.3|2137.3|2131.3|2140.3|2134.3|2135.5|2129.5|47
1632467400000|2021-09-24 07:10:00|2137.5|2131.5|2137.5|2131.5|2138.3|2132.3|2135.5|2129.5|29
1632467700000|2021-09-24 07:15:00|2137.3|2131.3|2139|2133|2139.3|2133.3|2135.8|2129.8|32
1632468000000|2021-09-24 07:20:00|2138.8|2132.8|2135.5|2129.5|2139|2133|2135|2129|30
1632468300000|2021-09-24 07:25:00|2135.3|2129.3|2137.8|2131.8|2137.8|2131.8|2135.3|2129.3|20
1632468600000|2021-09-24 07:30:00|2137.5|2131.5|2142|2136|2143|2137|2136.5|2130.5|63
1632468900000|2021-09-24 07:35:00|2142.5|2136.5|2140.5|2134.5|2144.3|2138.3|2140.5|2134.5|26
1632469200000|2021-09-24 07:40:00|2140.3|2134.3|2138.3|2132.3|2140.3|2134.3|2137.8|2131.8|20
1632469500000|2021-09-24 07:45:00|2138|2132|2136.5|2130.5|2138|2132|2136.5|2130.5|11
1632469800000|2021-09-24 07:50:00|2136.8|2130.8|2139.3|2133.3|2139.5|2133.5|2136.8|2130.8|16
1632470100000|2021-09-24 07:55:00|2139.8|2133.8|2137.5|2131.5|2140|2134|2137.5|2131.5|11
1632470400000|2021-09-24 08:00:00|2138|2132|2138.8|2132.8|2140.5|2134.5|2137.5|2131.5|41
1632470700000|2021-09-24 08:05:00|2139.3|2133.3|2140.5|2134.5|2140.8|2134.8|2135.8|2129.8|43
1632471000000|2021-09-24 08:10:00|2140.3|2134.3|2141.8|2135.8|2143|2137|2140.3|2134.3|28
1632471300000|2021-09-24 08:15:00|2141|2135|2141.8|2135.8|2142.8|2136.8|2139.8|2133.8|53
1632471600000|2021-09-24 08:20:00|2141.3|2135.3|2139.5|2133.5|2141.3|2135.3|2138.3|2132.3|54
1632471900000|2021-09-24 08:25:00|2139.8|2133.8|2139.8|2133.8|2142.8|2136.8|2139.3|2133.3|42
1632472200000|2021-09-24 08:30:00|2140|2134|2138.3|2132.3|2141|2135|2138|2132|43
1632472500000|2021-09-24 08:35:00|2138|2132|2138.5|2132.5|2140.5|2134.5|2138|2132|35
1632472800000|2021-09-24 08:40:00|2138.8|2132.8|2140|2134|2140.5|2134.5|2138.3|2132.3|28
1632473100000|2021-09-24 08:45:00|2140.3|2134.3|2139.3|2133.3|2140.3|2134.3|2138.5|2132.5|16
1632473400000|2021-09-24 08:50:00|2139.8|2133.8|2138.3|2132.3|2142|2136|2138.3|2132.3|37
1632473700000|2021-09-24 08:55:00|2138.5|2132.5|2138.8|2132.8|2140.3|2134.3|2137.8|2131.8|19
1632474000000|2021-09-24 09:00:00|2139|2133|2139.3|2133.3|2140.8|2134.8|2138.5|2132.5|32
1632474300000|2021-09-24 09:05:00|2138.8|2132.8|2138.5|2132.5|2139|2133|2138.5|2132.5|14
1632474600000|2021-09-24 09:10:00|2138.8|2132.8|2138.5|2132.5|2139.3|2133.3|2138.3|2132.3|9
1632474900000|2021-09-24 09:15:00|2138.3|2132.3|2138.3|2132.3|2138.5|2132.5|2138|2132|11
1632475200000|2021-09-24 09:20:00|2138.5|2132.5|2138.8|2132.8|2139.5|2133.5|2138.3|2132.3|19
1632475500000|2021-09-24 09:25:00|2139|2133|2138.5|2132.5|2139.3|2133.3|2138.3|2132.3|15
1632475800000|2021-09-24 09:30:00|2138.8|2132.8|2138.3|2132.3|2139.8|2133.8|2138.3|2132.3|11
1632476100000|2021-09-24 09:35:00|2138.5|2132.5|2138.3|2132.3|2138.5|2132.5|2138.3|2132.3|6
1632476400000|2021-09-24 09:40:00|2138|2132|2137.8|2131.8|2138|2132|2137.5|2131.5|5
1632476700000|2021-09-24 09:45:00|2137.5|2131.5|2137.3|2131.3|2137.5|2131.5|2137.3|2131.3|2
1632477000000|2021-09-24 09:50:00|2137.5|2131.5|2137.3|2131.3|2137.8|2131.8|2137.3|2131.3|4
1632477300000|2021-09-24 09:55:00|2137.5|2131.5|2137.8|2131.8|2138.3|2132.3|2137.5|2131.5|8
1632477600000|2021-09-24 10:00:00|2138|2132|2137.8|2131.8|2138.5|2132.5|2137.3|2131.3|18
1632477900000|2021-09-24 10:05:00|2137.5|2131.5|2137.8|2131.8|2137.8|2131.8|2137.3|2131.3|4
1632478200000|2021-09-24 10:10:00|2138|2132|2137.8|2131.8|2138.3|2132.3|2137.5|2131.5|12
1632478500000|2021-09-24 10:15:00|2137.5|2131.5|2137.3|2131.3|2137.8|2131.8|2137.3|2131.3|17
1632478800000|2021-09-24 10:20:00|2137|2131|2138|2132|2138|2132|2136.8|2130.8|17
1632479100000|2021-09-24 10:25:00|2137.8|2131.8|2138.3|2132.3|2139.5|2133.5|2137.8|2131.8|34
1632479400000|2021-09-24 10:30:00|2138.5|2132.5|2137.8|2131.8|2139.3|2133.3|2137.8|2131.8|16
1632479700000|2021-09-24 10:35:00|2137.5|2131.5|2137.3|2131.3|2138.5|2132.5|2137.3|2131.3|8
1632480000000|2021-09-24 10:40:00|2136.8|2130.8|2137.3|2131.3|2138.5|2132.5|2136.8|2130.8|24
1632480300000|2021-09-24 10:45:00|2137|2131|2135.8|2129.8|2138|2132|2135.5|2129.5|29
1632480600000|2021-09-24 10:50:00|2135.5|2129.5|2134.3|2128.3|2136.8|2130.8|2134|2128|19
1632480900000|2021-09-24 10:55:00|2134|2128|2138.3|2132.3|2138.5|2132.5|2134|2128|32
1632481200000|2021-09-24 11:00:00|2138.5|2132.5|2137|2131|2138.5|2132.5|2136.8|2130.8|22
1632481500000|2021-09-24 11:05:00|2136.8|2130.8|2137.3|2131.3|2137.5|2131.5|2136.8|2130.8|13
1632481800000|2021-09-24 11:10:00|2137.5|2131.5|2138|2132|2138.3|2132.3|2135.8|2129.8|31
1632482100000|2021-09-24 11:15:00|2138.3|2132.3|2141.3|2135.3|2141.8|2135.8|2138.3|2132.3|13
1632482400000|2021-09-24 11:20:00|2141.8|2135.8|2142.5|2136.5|2145.5|2139.5|2141.8|2135.8|22
1632482700000|2021-09-24 11:25:00|2142.8|2136.8|2140.3|2134.3|2142.8|2136.8|2139.3|2133.3|40
1632483000000|2021-09-24 11:30:00|2140.5|2134.5|2141|2135|2142.3|2136.3|2140.5|2134.5|17
1632483300000|2021-09-24 11:35:00|2141.3|2135.3|2140|2134|2142.3|2136.3|2139.5|2133.5|21
1632483600000|2021-09-24 11:40:00|2139.8|2133.8|2139|2133|2139.8|2133.8|2137.3|2131.3|46
1632483900000|2021-09-24 11:45:00|2138.8|2132.8|2141.8|2135.8|2142.5|2136.5|2137.8|2131.8|83
1632484200000|2021-09-24 11:50:00|2141.3|2135.3|2141.3|2135.3|2143.3|2137.3|2140.5|2134.5|58
1632484500000|2021-09-24 11:55:00|2141.5|2135.5|2142.5|2136.5|2145.5|2139.5|2140.3|2134.3|51
1632484800000|2021-09-24 12:00:00|2142.8|2136.8|2140|2134|2143|2137|2139.8|2133.8|38
1632485100000|2021-09-24 12:05:00|2139.8|2133.8|2138.5|2132.5|2140|2134|2138.3|2132.3|14
1632485400000|2021-09-24 12:10:00|2138.3|2132.3|2139|2133|2139.5|2133.5|2137.5|2131.5|24
1632485700000|2021-09-24 12:15:00|2139.8|2133.8|2139.8|2133.8|2140.8|2134.8|2139.5|2133.5|14
1632486000000|2021-09-24 12:20:00|2140|2134|2139.5|2133.5|2141.5|2135.5|2139.3|2133.3|19
1632486300000|2021-09-24 12:25:00|2139.3|2133.3|2140.5|2134.5|2140.8|2134.8|2139.3|2133.3|36
1632486600000|2021-09-24 12:30:00|2140.3|2134.3|2138|2132|2140.5|2134.5|2138|2132|29
1632486900000|2021-09-24 12:35:00|2137.8|2131.8|2139.5|2133.5|2139.5|2133.5|2137.5|2131.5|35
1632487200000|2021-09-24 12:40:00|2139.3|2133.3|2139.3|2133.3|2139.5|2133.5|2139|2133|8
1632487500000|2021-09-24 12:45:00|2139.5|2133.5|2138.8|2132.8|2139.8|2133.8|2138.5|2132.5|21
1632487800000|2021-09-24 12:50:00|2138.5|2132.5|2138.3|2132.3|2139.5|2133.5|2137.5|2131.5|21
1632488100000|2021-09-24 12:55:00|2138|2132|2139|2133|2139.8|2133.8|2137.3|2131.3|36
1632488400000|2021-09-24 13:00:00|2139.3|2133.3|2140.8|2134.8|2143.5|2137.5|2139.3|2133.3|91
1632488700000|2021-09-24 13:05:00|2140.5|2134.5|2150.5|2144.5|2150.5|2144.5|2140.5|2134.5|107
1632489000000|2021-09-24 13:10:00|2151.5|2145.5|2154.8|2148.8|2156.5|2150.5|2149.5|2143.5|83
1632489300000|2021-09-24 13:15:00|2155.8|2149.8|2156.5|2150.5|2157.8|2151.8|2155.8|2149.8|61
1632489600000|2021-09-24 13:20:00|2156.8|2150.8|2160|2154|2160|2154|2156.8|2150.8|45
1632489900000|2021-09-24 13:25:00|2160.3|2154.3|2160.5|2154.5|2161|2155|2159.5|2153.5|29
1632490200000|2021-09-24 13:30:00|2160|2154|2163.8|2157.8|2164|2158|2159.5|2153.5|36
1632490500000|2021-09-24 13:35:00|2163.5|2157.5|2163.8|2157.8|2164.3|2158.3|2162.5|2156.5|31
1632490800000|2021-09-24 13:40:00|2163.5|2157.5|2164|2158|2165.3|2159.3|2163.3|2157.3|41
1632491100000|2021-09-24 13:45:00|2163.8|2157.8|2162|2156|2164|2158|2161.8|2155.8|25
1632491400000|2021-09-24 13:50:00|2162.3|2156.3|2162|2156|2163.5|2157.5|2161.8|2155.8|62
1632491700000|2021-09-24 13:55:00|2162.3|2156.3|2165.8|2159.8|2166.5|2160.5|2162.3|2156.3|51
1632492000000|2021-09-24 14:00:00|2166|2160|2167.5|2161.5|2167.8|2161.8|2164.8|2158.8|56
1632492300000|2021-09-24 14:05:00|2167.3|2161.3|2166.5|2160.5|2167.5|2161.5|2166.3|2160.3|42
1632492600000|2021-09-24 14:10:00|2166.3|2160.3|2162.5|2156.5|2166.3|2160.3|2161.5|2155.5|43
1632492900000|2021-09-24 14:15:00|2162.8|2156.8|2165.9|2159.9|2166|2160|2162.8|2156.8|19
1632493200000|2021-09-24 14:20:00|2165.8|2159.8|2166|2160|2166.8|2160.8|2165.8|2159.8|31
1632493500000|2021-09-24 14:25:00|2166.1|2160.1|2166.9|2160.9|2166.9|2160.9|2165.6|2159.6|35
1632493800000|2021-09-24 14:30:00|2167.4|2161.4|2171|2165|2171.6|2165.6|2167.4|2161.4|71
1632494100000|2021-09-24 14:35:00|2170.9|2164.9|2170.3|2164.3|2172.3|2166.3|2170.3|2164.3|47
1632494400000|2021-09-24 14:40:00|2170.5|2164.5|2170.9|2164.9|2172.3|2166.3|2170.5|2164.5|34
1632494700000|2021-09-24 14:45:00|2171|2165|2173.6|2167.6|2173.6|2167.6|2169.8|2163.8|53
1632495000000|2021-09-24 14:50:00|2173.9|2167.9|2169.6|2163.6|2174.5|2168.5|2169.6|2163.6|62
1632495300000|2021-09-24 14:55:00|2169.8|2163.8|2164|2158|2169.9|2163.9|2163.6|2157.6|150
1632495600000|2021-09-24 15:00:00|2163.9|2157.9|2163.9|2157.9|2165.6|2159.6|2161.9|2155.9|100
1632495900000|2021-09-24 15:05:00|2163.1|2157.1|2159.5|2153.5|2164.1|2158.1|2159|2153|76
1632496200000|2021-09-24 15:10:00|2159.6|2153.6|2159.5|2153.5|2161.1|2155.1|2158.4|2152.4|50
1632496500000|2021-09-24 15:15:00|2159.3|2153.3|2156|2150|2159.5|2153.5|2155|2149|91
1632496800000|2021-09-24 15:20:00|2156.1|2150.1|2156.1|2150.1|2157.1|2151.1|2155.8|2149.8|31
1632497100000|2021-09-24 15:25:00|2156.3|2150.3|2157.6|2151.6|2157.6|2151.6|2156.3|2150.3|16
1632497400000|2021-09-24 15:30:00|2157.4|2151.4|2157|2151|2157.4|2151.4|2156.9|2150.9|27
1632497700000|2021-09-24 15:35:00|2156.9|2150.9|2162|2156|2162.4|2156.4|2156.5|2150.5|59
1632498000000|2021-09-24 15:40:00|2161.9|2155.9|2159.9|2153.9|2162.1|2156.1|2159.5|2153.5|29
1632498300000|2021-09-24 15:45:00|2159.5|2153.5|2160.5|2154.5|2162.1|2156.1|2157|2151|36
1632498600000|2021-09-24 15:50:00|2160.4|2154.4|2159.3|2153.3|2160.4|2154.4|2158.8|2152.8|10
1632498900000|2021-09-24 15:55:00|2159.5|2153.5|2159.6|2153.6|2162.1|2156.1|2159|2153|41
1632499200000|2021-09-24 16:00:00|2159.4|2153.4|2160.5|2154.5|2160.5|2154.5|2159.4|2153.4|4
1632499500000|2021-09-24 16:05:00|2160.6|2154.6|2161.4|2155.4|2161.6|2155.6|2160.6|2154.6|11
1632499800000|2021-09-24 16:10:00|2161.9|2155.9|2161.3|2155.3|2161.9|2155.9|2161.3|2155.3|4
1632500100000|2021-09-24 16:15:00|2161.5|2155.5|2160.5|2154.5|2161.8|2155.8|2159.5|2153.5|37
1632500400000|2021-09-24 16:20:00|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.5|2154.5|5
1632500700000|2021-09-24 16:25:00|2160.5|2154.5|2160.9|2154.9|2160.9|2154.9|2160.5|2154.5|4
1632501000000|2021-09-24 16:30:00|2161.3|2155.3|2161|2155|2161.3|2155.3|2161|2155|3
1632501300000|2021-09-24 16:35:00|2160.8|2154.8|2162|2156|2162|2156|2160.6|2154.6|14
1632501600000|2021-09-24 16:40:00|2162.3|2156.3|2160.8|2154.8|2162.4|2156.4|2160.8|2154.8|11
1632501900000|2021-09-24 16:45:00|2160.6|2154.6|2160.9|2154.9|2160.9|2154.9|2160.6|2154.6|2
1632502500000|2021-09-24 16:55:00|2160.4|2154.4|2159|2153|2160.4|2154.4|2159|2153|9
1632700800000|2021-09-27 00:00:00|2172.8|2157.8|2170.1|2164.1|2172.8|2164.1|2170.1|2157.8|2
1632701100000|2021-09-27 00:05:00|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1632702000000|2021-09-27 00:20:00|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|1
1632702600000|2021-09-27 00:30:00|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1632702900000|2021-09-27 00:35:00|2171|2165|2171|2165|2171|2165|2171|2165|1
1632703200000|2021-09-27 00:40:00|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1632703800000|2021-09-27 00:50:00|2171|2165|2170.9|2164.9|2171|2165|2170.9|2164.9|2
1632704100000|2021-09-27 00:55:00|2171.1|2165.1|2172.3|2166.3|2172.3|2166.3|2171.1|2165.1|4
1632704400000|2021-09-27 01:00:00|2172.5|2166.5|2162.8|2156.8|2173.8|2167.8|2162.8|2156.8|91
1632704700000|2021-09-27 01:05:00|2163.1|2157.1|2171.8|2165.8|2171.9|2165.9|2162.8|2156.8|45
1632705000000|2021-09-27 01:10:00|2171.4|2165.4|2173|2167|2175.8|2169.8|2171.4|2165.4|57
1632705300000|2021-09-27 01:15:00|2172.8|2166.8|2172.9|2166.9|2173.3|2167.3|2172.3|2166.3|7
1632705600000|2021-09-27 01:20:00|2171.5|2165.5|2167.8|2161.8|2172.3|2166.3|2167.8|2161.8|26
1632705900000|2021-09-27 01:25:00|2167.9|2161.9|2167.9|2161.9|2168|2162|2167.6|2161.6|11
1632706200000|2021-09-27 01:30:00|2168.1|2162.1|2167.6|2161.6|2169.3|2163.3|2167.6|2161.6|36
1632706500000|2021-09-27 01:35:00|2167.9|2161.9|2167.9|2161.9|2168.4|2162.4|2167.6|2161.6|18
1632706800000|2021-09-27 01:40:00|2168|2162|2170.4|2164.4|2170.9|2164.9|2168|2162|46
1632707100000|2021-09-27 01:45:00|2170.3|2164.3|2170.1|2164.1|2170.5|2164.5|2170.1|2164.1|20
1632707400000|2021-09-27 01:50:00|2169.9|2163.9|2166.4|2160.4|2169.9|2163.9|2166.4|2160.4|33
1632707700000|2021-09-27 01:55:00|2166.5|2160.5|2164.9|2158.9|2167.1|2161.1|2164.9|2158.9|24
1632708000000|2021-09-27 02:00:00|2164.6|2158.6|2164|2158|2165.3|2159.3|2162.1|2156.1|27
1632708300000|2021-09-27 02:05:00|2163.9|2157.9|2164|2158|2164.1|2158.1|2163.9|2157.9|10
1632708600000|2021-09-27 02:10:00|2163.9|2157.9|2162|2156|2163.9|2157.9|2162|2156|18
1632708900000|2021-09-27 02:15:00|2161.8|2155.8|2162|2156|2162|2156|2161.8|2155.8|2
1632709200000|2021-09-27 02:20:00|2161.8|2155.8|2162|2156|2162|2156|2161.8|2155.8|2
1632709500000|2021-09-27 02:25:00|2161.8|2155.8|2161.1|2155.1|2161.8|2155.8|2161.1|2155.1|4
1632709800000|2021-09-27 02:30:00|2161.4|2155.4|2161.4|2155.4|2162.3|2156.3|2161|2155|22
1632710100000|2021-09-27 02:35:00|2161.3|2155.3|2160.3|2154.3|2161.3|2155.3|2159.5|2153.5|20
1632710400000|2021-09-27 02:40:00|2160|2154|2161.8|2155.8|2161.9|2155.9|2160|2154|27
1632710700000|2021-09-27 02:45:00|2162.4|2156.4|2162|2156|2162.5|2156.5|2162|2156|8
1632711000000|2021-09-27 02:50:00|2161.9|2155.9|2160.6|2154.6|2161.9|2155.9|2160.5|2154.5|11
1632711300000|2021-09-27 02:55:00|2160.8|2154.8|2161.3|2155.3|2161.4|2155.4|2160.4|2154.4|9
1632711600000|2021-09-27 03:00:00|2161.4|2155.4|2161.3|2155.3|2162|2156|2161.3|2155.3|13
1632711900000|2021-09-27 03:05:00|2161.5|2155.5|2161.8|2155.8|2161.8|2155.8|2161.5|2155.5|2
1632712200000|2021-09-27 03:10:00|2161.5|2155.5|2162.3|2156.3|2162.4|2156.4|2161.3|2155.3|18
1632712500000|2021-09-27 03:15:00|2162|2156|2161.5|2155.5|2162|2156|2161|2155|19
1632712800000|2021-09-27 03:20:00|2161.3|2155.3|2161.5|2155.5|2161.9|2155.9|2161.3|2155.3|29
1632713100000|2021-09-27 03:25:00|2161.3|2155.3|2161.9|2155.9|2161.9|2155.9|2161|2155|28
1632713400000|2021-09-27 03:30:00|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1632713700000|2021-09-27 03:35:00|2161.9|2155.9|2162|2156|2162.8|2156.8|2161.9|2155.9|7
1632714600000|2021-09-27 03:50:00|2161.6|2155.6|2162.1|2156.1|2162.1|2156.1|2161.6|2155.6|3
1632714900000|2021-09-27 03:55:00|2161.8|2155.8|2161.1|2155.1|2161.8|2155.8|2161.1|2155.1|4
1632715200000|2021-09-27 04:00:00|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1632715500000|2021-09-27 04:05:00|2161.5|2155.5|2161.6|2155.6|2161.6|2155.6|2161.4|2155.4|3
1632716100000|2021-09-27 04:15:00|2161.4|2155.4|2161.6|2155.6|2161.6|2155.6|2161.4|2155.4|4
1632716400000|2021-09-27 04:20:00|2161.4|2155.4|2161.6|2155.6|2161.9|2155.9|2161.4|2155.4|6
1632716700000|2021-09-27 04:25:00|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1632717000000|2021-09-27 04:30:00|2161.6|2155.6|2161.3|2155.3|2161.6|2155.6|2161.3|2155.3|3
1632717300000|2021-09-27 04:35:00|2161.5|2155.5|2161.5|2155.5|2161.8|2155.8|2161.5|2155.5|4
1632717600000|2021-09-27 04:40:00|2161.8|2155.8|2161.5|2155.5|2161.8|2155.8|2161.5|2155.5|2
1632718200000|2021-09-27 04:50:00|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|1
1632718500000|2021-09-27 04:55:00|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1632718800000|2021-09-27 05:00:00|2161.8|2155.8|2161.9|2155.9|2161.9|2155.9|2161.8|2155.8|2
1632719100000|2021-09-27 05:05:00|2161.6|2155.6|2161.6|2155.6|2161.8|2155.8|2161.5|2155.5|4
1632719400000|2021-09-27 05:10:00|2161.5|2155.5|2162.1|2156.1|2162.3|2156.3|2161.5|2155.5|5
1632719700000|2021-09-27 05:15:00|2162.4|2156.4|2162|2156|2162.4|2156.4|2162|2156|7
1632720000000|2021-09-27 05:20:00|2162.1|2156.1|2162.3|2156.3|2162.4|2156.4|2162|2156|6
1632720300000|2021-09-27 05:25:00|2163.4|2157.4|2164.3|2158.3|2164.4|2158.4|2163.4|2157.4|10
1632720600000|2021-09-27 05:30:00|2164.1|2158.1|2161.5|2155.5|2166.9|2160.9|2161.5|2155.5|100
1632720900000|2021-09-27 05:35:00|2161.1|2155.1|2161.8|2155.8|2162|2156|2160.4|2154.4|30
1632721200000|2021-09-27 05:40:00|2161.6|2155.6|2162.1|2156.1|2163|2157|2161.3|2155.3|41
1632721500000|2021-09-27 05:45:00|2161.9|2155.9|2164.5|2158.5|2164.5|2158.5|2160.5|2154.5|26
1632721800000|2021-09-27 05:50:00|2164.3|2158.3|2166.8|2160.8|2166.9|2160.9|2164.3|2158.3|31
1632722100000|2021-09-27 05:55:00|2166.6|2160.6|2164.8|2158.8|2167.6|2161.6|2164|2158|36
1632722400000|2021-09-27 06:00:00|2164.5|2158.5|2162.8|2156.8|2164.9|2158.9|2162.1|2156.1|111
1632722700000|2021-09-27 06:05:00|2162.5|2156.5|2162.3|2156.3|2162.8|2156.8|2160.8|2154.8|41
1632723000000|2021-09-27 06:10:00|2162.4|2156.4|2162|2156|2162.4|2156.4|2161.3|2155.3|8
1632723300000|2021-09-27 06:15:00|2162.1|2156.1|2163.5|2157.5|2163.8|2157.8|2162.1|2156.1|15
1632723600000|2021-09-27 06:20:00|2163.4|2157.4|2161.6|2155.6|2164.9|2158.9|2161.6|2155.6|16
1632723900000|2021-09-27 06:25:00|2161.5|2155.5|2161.4|2155.4|2162.3|2156.3|2161.3|2155.3|12
1632724200000|2021-09-27 06:30:00|2161.1|2155.1|2159.5|2153.5|2161.4|2155.4|2158.6|2152.6|26
1632724500000|2021-09-27 06:35:00|2159.6|2153.6|2159.9|2153.9|2161.3|2155.3|2157.5|2151.5|50
1632724800000|2021-09-27 06:40:00|2159.6|2153.6|2163|2157|2165|2159|2159.1|2153.1|103
1632725100000|2021-09-27 06:45:00|2163.1|2157.1|2164.1|2158.1|2164.1|2158.1|2161.4|2155.4|52
1632725400000|2021-09-27 06:50:00|2163.9|2157.9|2161.3|2155.3|2164.1|2158.1|2161.1|2155.1|29
1632725700000|2021-09-27 06:55:00|2161.4|2155.4|2162|2156|2162.9|2156.9|2158.8|2152.8|82
1632726000000|2021-09-27 07:00:00|2161.6|2155.6|2157.8|2151.8|2161.6|2155.6|2157.8|2151.8|42
1632726300000|2021-09-27 07:05:00|2157.6|2151.6|2155.5|2149.5|2158.3|2152.3|2155|2149|47
1632726600000|2021-09-27 07:10:00|2155.3|2149.3|2154|2148|2155.6|2149.6|2154|2148|18
1632726900000|2021-09-27 07:15:00|2154.1|2148.1|2154|2148|2155.1|2149.1|2154|2148|22
1632727200000|2021-09-27 07:20:00|2153.9|2147.9|2153.6|2147.6|2154.4|2148.4|2153|2147|19
1632727500000|2021-09-27 07:25:00|2153.5|2147.5|2153.5|2147.5|2153.6|2147.6|2153.1|2147.1|9
1632727800000|2021-09-27 07:30:00|2153.4|2147.4|2153.1|2147.1|2153.4|2147.4|2153.1|2147.1|2
1632728100000|2021-09-27 07:35:00|2153.3|2147.3|2149.3|2143.3|2153.6|2147.6|2148.9|2142.9|23
1632728400000|2021-09-27 07:40:00|2149.5|2143.5|2151.1|2145.1|2151.1|2145.1|2149.5|2143.5|14
1632728700000|2021-09-27 07:45:00|2151.3|2145.3|2144.5|2138.5|2152.4|2146.4|2144.3|2138.3|45
1632729000000|2021-09-27 07:50:00|2144.3|2138.3|2144.1|2138.1|2145.5|2139.5|2143.6|2137.6|14
1632729300000|2021-09-27 07:55:00|2143.9|2137.9|2141.4|2135.4|2143.9|2137.9|2140.9|2134.9|14
1632729600000|2021-09-27 08:00:00|2141.3|2135.3|2139.9|2133.9|2141.3|2135.3|2139.4|2133.4|41
1632729900000|2021-09-27 08:05:00|2140.1|2134.1|2143.4|2137.4|2144.3|2138.3|2139.9|2133.9|33
1632730200000|2021-09-27 08:10:00|2143.5|2137.5|2148.5|2142.5|2149.6|2143.6|2142.8|2136.8|39
1632730500000|2021-09-27 08:15:00|2148.6|2142.6|2147.1|2141.1|2149.1|2143.1|2145.8|2139.8|27
1632730800000|2021-09-27 08:20:00|2147|2141|2145.8|2139.8|2147.3|2141.3|2144.4|2138.4|26
1632731100000|2021-09-27 08:25:00|2145.9|2139.9|2146.5|2140.5|2147.5|2141.5|2145.3|2139.3|22
1632731400000|2021-09-27 08:30:00|2147|2141|2146.8|2140.8|2147.5|2141.5|2146.3|2140.3|24
1632731700000|2021-09-27 08:35:00|2147|2141|2150.1|2144.1|2150.1|2144.1|2146.9|2140.9|16
1632732000000|2021-09-27 08:40:00|2150.3|2144.3|2152.9|2146.9|2153|2147|2150.3|2144.3|12
1632732300000|2021-09-27 08:45:00|2153|2147|2154.3|2148.3|2154.3|2148.3|2152.6|2146.6|11
1632732600000|2021-09-27 08:50:00|2154.1|2148.1|2155.5|2149.5|2156.8|2150.8|2154.1|2148.1|22
1632732900000|2021-09-27 08:55:00|2155.8|2149.8|2154.6|2148.6|2156|2150|2154.3|2148.3|11
1632733200000|2021-09-27 09:00:00|2155.3|2149.3|2157.6|2151.6|2158.5|2152.5|2155.3|2149.3|30
1632733500000|2021-09-27 09:05:00|2157.5|2151.5|2164.3|2158.3|2164.3|2158.3|2156.8|2150.8|43
1632733800000|2021-09-27 09:10:00|2164.4|2158.4|2163.3|2157.3|2164.5|2158.5|2162.8|2156.8|28
1632734100000|2021-09-27 09:15:00|2163.5|2157.5|2165.1|2159.1|2165.1|2159.1|2162.1|2156.1|24
1632734400000|2021-09-27 09:20:00|2165.3|2159.3|2165.3|2159.3|2166.3|2160.3|2164.8|2158.8|29
1632734700000|2021-09-27 09:25:00|2165.4|2159.4|2165.8|2159.8|2166|2160|2164.9|2158.9|12
1632735000000|2021-09-27 09:30:00|2166|2160|2165.8|2159.8|2166.3|2160.3|2165.5|2159.5|12
1632735300000|2021-09-27 09:35:00|2165.5|2159.5|2164.3|2158.3|2166|2160|2164.1|2158.1|51
1632735600000|2021-09-27 09:40:00|2163.9|2157.9|2161.3|2155.3|2164.3|2158.3|2160.9|2154.9|22
1632735900000|2021-09-27 09:45:00|2161.1|2155.1|2159.3|2153.3|2161.1|2155.1|2159.3|2153.3|14
1632736200000|2021-09-27 09:50:00|2159.1|2153.1|2154.6|2148.6|2159.6|2153.6|2154.4|2148.4|24
1632736500000|2021-09-27 09:55:00|2154.5|2148.5|2156.5|2150.5|2156.5|2150.5|2153.9|2147.9|20
1632736800000|2021-09-27 10:00:00|2156.3|2150.3|2158.8|2152.8|2158.8|2152.8|2156.3|2150.3|14
1632737100000|2021-09-27 10:05:00|2158.6|2152.6|2158.3|2152.3|2158.6|2152.6|2158.3|2152.3|8
1632737400000|2021-09-27 10:10:00|2158.4|2152.4|2158.8|2152.8|2159.5|2153.5|2158.4|2152.4|20
1632737700000|2021-09-27 10:15:00|2159|2153|2158.4|2152.4|2159|2153|2157.9|2151.9|10
1632738000000|2021-09-27 10:20:00|2158.1|2152.1|2159.5|2153.5|2159.5|2153.5|2156.5|2150.5|22
1632738300000|2021-09-27 10:25:00|2159.6|2153.6|2160.1|2154.1|2160.5|2154.5|2159.5|2153.5|8
1632738600000|2021-09-27 10:30:00|2159.9|2153.9|2160.5|2154.5|2160.9|2154.9|2159.9|2153.9|8
1632738900000|2021-09-27 10:35:00|2160.4|2154.4|2159.3|2153.3|2160.5|2154.5|2159.3|2153.3|9
1632739200000|2021-09-27 10:40:00|2159.1|2153.1|2159.8|2153.8|2160.3|2154.3|2159.1|2153.1|7
1632739500000|2021-09-27 10:45:00|2159.6|2153.6|2159.5|2153.5|2159.6|2153.6|2159.5|2153.5|2
1632739800000|2021-09-27 10:50:00|2159.3|2153.3|2161.3|2155.3|2161.3|2155.3|2157.9|2151.9|20
1632740100000|2021-09-27 10:55:00|2161|2155|2160.6|2154.6|2161.1|2155.1|2160|2154|16
1632740400000|2021-09-27 11:00:00|2160.4|2154.4|2161.5|2155.5|2161.6|2155.6|2160.4|2154.4|20
1632740700000|2021-09-27 11:05:00|2161.3|2155.3|2161.5|2155.5|2161.8|2155.8|2161.3|2155.3|16
1632741000000|2021-09-27 11:10:00|2161.4|2155.4|2162.5|2156.5|2162.5|2156.5|2161.4|2155.4|4
1632741300000|2021-09-27 11:15:00|2162.8|2156.8|2163|2157|2163.3|2157.3|2162.6|2156.6|10
1632741600000|2021-09-27 11:20:00|2162.9|2156.9|2161.3|2155.3|2162.9|2156.9|2161.3|2155.3|18
1632741900000|2021-09-27 11:25:00|2161|2155|2159.6|2153.6|2161|2155|2159|2153|37
1632742200000|2021-09-27 11:30:00|2159.8|2153.8|2160.9|2154.9|2161.4|2155.4|2157.9|2151.9|27
1632742500000|2021-09-27 11:35:00|2160.8|2154.8|2159.4|2153.4|2160.8|2154.8|2159.3|2153.3|12
1632742800000|2021-09-27 11:40:00|2159.3|2153.3|2158|2152|2159.3|2153.3|2157.1|2151.1|16
1632743100000|2021-09-27 11:45:00|2158.3|2152.3|2160.8|2154.8|2162.3|2156.3|2158.3|2152.3|68
1632743400000|2021-09-27 11:50:00|2161|2155|2160.4|2154.4|2163.4|2157.4|2160.1|2154.1|42
1632743700000|2021-09-27 11:55:00|2160.1|2154.1|2159.4|2153.4|2160.4|2154.4|2158.5|2152.5|27
1632744000000|2021-09-27 12:00:00|2159.6|2153.6|2161.5|2155.5|2161.9|2155.9|2159.6|2153.6|35
1632744300000|2021-09-27 12:05:00|2161.6|2155.6|2163.4|2157.4|2163.6|2157.6|2161|2155|27
1632744600000|2021-09-27 12:10:00|2163.6|2157.6|2166|2160|2166.1|2160.1|2163.6|2157.6|23
1632744900000|2021-09-27 12:15:00|2165.4|2159.4|2163.6|2157.6|2165.4|2159.4|2163.4|2157.4|27
1632745200000|2021-09-27 12:20:00|2163.4|2157.4|2163.5|2157.5|2164.3|2158.3|2162.9|2156.9|14
1632745500000|2021-09-27 12:25:00|2163.3|2157.3|2162.3|2156.3|2163.3|2157.3|2160.8|2154.8|30
1632745800000|2021-09-27 12:30:00|2162.1|2156.1|2161.4|2155.4|2163.3|2157.3|2160.9|2154.9|42
1632746100000|2021-09-27 12:35:00|2161.3|2155.3|2161.9|2155.9|2163.3|2157.3|2160.3|2154.3|43
1632746400000|2021-09-27 12:40:00|2162.1|2156.1|2163.3|2157.3|2163.5|2157.5|2161.6|2155.6|46
1632746700000|2021-09-27 12:45:00|2163|2157|2160.3|2154.3|2163.1|2157.1|2160.3|2154.3|37
1632747000000|2021-09-27 12:50:00|2160.4|2154.4|2161|2155|2161.9|2155.9|2160.4|2154.4|25
1632747300000|2021-09-27 12:55:00|2160.9|2154.9|2159.1|2153.1|2160.9|2154.9|2159.1|2153.1|15
1632747600000|2021-09-27 13:00:00|2159.3|2153.3|2163.1|2157.1|2163.5|2157.5|2157.1|2151.1|133
1632747900000|2021-09-27 13:05:00|2163.3|2157.3|2160.9|2154.9|2164.1|2158.1|2160.3|2154.3|85
1632748200000|2021-09-27 13:10:00|2161.1|2155.1|2164.6|2158.6|2164.6|2158.6|2161.1|2155.1|52
1632748500000|2021-09-27 13:15:00|2164.5|2158.5|2160.5|2154.5|2164.8|2158.8|2159.9|2153.9|41
1632748800000|2021-09-27 13:20:00|2160.4|2154.4|2160|2154|2163.6|2157.6|2159.9|2153.9|58
1632749100000|2021-09-27 13:25:00|2160.1|2154.1|2161.1|2155.1|2162.3|2156.3|2159.8|2153.8|52
1632749400000|2021-09-27 13:30:00|2161.4|2155.4|2164.1|2158.1|2164.9|2158.9|2161.1|2155.1|65
1632749700000|2021-09-27 13:35:00|2164.4|2158.4|2162.8|2156.8|2164.4|2158.4|2161.8|2155.8|41
1632750000000|2021-09-27 13:40:00|2162.3|2156.3|2164.1|2158.1|2164.6|2158.6|2162.3|2156.3|35
1632750300000|2021-09-27 13:45:00|2165|2159|2164.8|2158.8|2166|2160|2163.8|2157.8|51
1632750600000|2021-09-27 13:50:00|2164.3|2158.3|2162.8|2156.8|2164.6|2158.6|2161.9|2155.9|58
1632750900000|2021-09-27 13:55:00|2163|2157|2164.8|2158.8|2167.9|2161.9|2162.8|2156.8|40
1632751200000|2021-09-27 14:00:00|2165|2159|2164.9|2158.9|2165|2159|2162.4|2156.4|41
1632751500000|2021-09-27 14:05:00|2165|2159|2163.3|2157.3|2165.8|2159.8|2163.3|2157.3|32
1632751800000|2021-09-27 14:10:00|2163.6|2157.6|2161.5|2155.5|2164.1|2158.1|2161.5|2155.5|87
1632752100000|2021-09-27 14:15:00|2161.8|2155.8|2160|2154|2162.5|2156.5|2159.8|2153.8|63
1632752400000|2021-09-27 14:20:00|2159.9|2153.9|2160.1|2154.1|2161.3|2155.3|2159.3|2153.3|52
1632752700000|2021-09-27 14:25:00|2160.3|2154.3|2161.9|2155.9|2163.9|2157.9|2160.3|2154.3|31
1632753000000|2021-09-27 14:30:00|2162|2156|2158.9|2152.9|2163|2157|2158.9|2152.9|25
1632753300000|2021-09-27 14:35:00|2158.8|2152.8|2155.9|2149.9|2159.3|2153.3|2154.4|2148.4|42
1632753600000|2021-09-27 14:40:00|2156|2150|2156.3|2150.3|2157.1|2151.1|2155.8|2149.8|37
1632753900000|2021-09-27 14:45:00|2155.9|2149.9|2157.9|2151.9|2157.9|2151.9|2153.5|2147.5|50
1632754200000|2021-09-27 14:50:00|2157.5|2151.5|2157.4|2151.4|2158.8|2152.8|2156.3|2150.3|62
1632754500000|2021-09-27 14:55:00|2157.5|2151.5|2159.4|2153.4|2159.9|2153.9|2156.5|2150.5|75
1632754800000|2021-09-27 15:00:00|2159.3|2153.3|2158|2152|2161.6|2155.6|2157.5|2151.5|59
1632755100000|2021-09-27 15:05:00|2157.6|2151.6|2155|2149|2157.6|2151.6|2154|2148|37
1632755400000|2021-09-27 15:10:00|2154.6|2148.6|2157.3|2151.3|2157.3|2151.3|2153.4|2147.4|38
1632755700000|2021-09-27 15:15:00|2157.4|2151.4|2166.6|2160.6|2169.9|2163.9|2157.4|2151.4|241
1632756000000|2021-09-27 15:20:00|2166.5|2160.5|2162.5|2156.5|2166.8|2160.8|2162.1|2156.1|25
1632756300000|2021-09-27 15:25:00|2162.4|2156.4|2163.6|2157.6|2165|2159|2162.4|2156.4|40
1632756600000|2021-09-27 15:30:00|2163.9|2157.9|2161.6|2155.6|2164.5|2158.5|2161.5|2155.5|12
1632756900000|2021-09-27 15:35:00|2161.5|2155.5|2161.8|2155.8|2162.5|2156.5|2161.5|2155.5|21
1632757200000|2021-09-27 15:40:00|2161.4|2155.4|2165.5|2159.5|2165.6|2159.6|2161.4|2155.4|27
1632757500000|2021-09-27 15:45:00|2165.3|2159.3|2165.8|2159.8|2165.8|2159.8|2163.8|2157.8|18
1632757800000|2021-09-27 15:50:00|2166|2160|2165.8|2159.8|2166|2160|2165.3|2159.3|13
1632758100000|2021-09-27 15:55:00|2166|2160|2167.8|2161.8|2168|2162|2166|2160|23
1632758400000|2021-09-27 16:00:00|2168|2162|2169.4|2163.4|2169.4|2163.4|2167.8|2161.8|10
1632758700000|2021-09-27 16:05:00|2169.5|2163.5|2169.3|2163.3|2169.8|2163.8|2169|2163|10
1632759000000|2021-09-27 16:10:00|2168.8|2162.8|2166|2160|2168.8|2162.8|2165.9|2159.9|13
1632759300000|2021-09-27 16:15:00|2166.3|2160.3|2166|2160|2166.5|2160.5|2165.9|2159.9|8
1632759600000|2021-09-27 16:20:00|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|1
1632760200000|2021-09-27 16:30:00|2167.1|2161.1|2164.6|2158.6|2168.4|2162.4|2164.6|2158.6|14
1632760500000|2021-09-27 16:35:00|2164.4|2158.4|2165|2159|2165|2159|2162.5|2156.5|27
1632760800000|2021-09-27 16:40:00|2163.6|2157.6|2161.6|2155.6|2164.6|2158.6|2161.4|2155.4|22
1632761100000|2021-09-27 16:45:00|2161.8|2155.8|2163.3|2157.3|2163.3|2157.3|2161|2155|11
1632761400000|2021-09-27 16:50:00|2163.4|2157.4|2161.9|2155.9|2163.4|2157.4|2161.9|2155.9|6
1632761700000|2021-09-27 16:55:00|2162.1|2156.1|2161.8|2155.8|2162.3|2156.3|2161.5|2155.5|11
1632787200000|2021-09-28 00:00:00|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1632787500000|2021-09-28 00:05:00|2170.6|2164.6|2170.3|2164.3|2170.6|2164.6|2170.3|2164.3|3
1632787800000|2021-09-28 00:10:00|2170|2164|2168.9|2162.9|2170|2164|2168.9|2162.9|2
1632788400000|2021-09-28 00:20:00|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1632788700000|2021-09-28 00:25:00|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|1
1632789000000|2021-09-28 00:30:00|2167.8|2161.8|2165.9|2159.9|2167.8|2161.8|2165.6|2159.6|10
1632789900000|2021-09-28 00:45:00|2165.6|2159.6|2165.9|2159.9|2165.9|2159.9|2165.5|2159.5|9
1632790200000|2021-09-28 00:50:00|2165.6|2159.6|2165.8|2159.8|2165.8|2159.8|2165.6|2159.6|2
1632790500000|2021-09-28 00:55:00|2165.9|2159.9|2167.9|2161.9|2167.9|2161.9|2165.9|2159.9|8
1632790800000|2021-09-28 01:00:00|2168.3|2162.3|2165.9|2159.9|2169.3|2163.3|2164.4|2158.4|36
1632791100000|2021-09-28 01:05:00|2165.6|2159.6|2163.3|2157.3|2165.6|2159.6|2163.1|2157.1|63
1632791400000|2021-09-28 01:10:00|2163.1|2157.1|2164.1|2158.1|2164.1|2158.1|2163.1|2157.1|90
1632791700000|2021-09-28 01:15:00|2164.4|2158.4|2166.5|2160.5|2166.5|2160.5|2164.4|2158.4|56
1632792000000|2021-09-28 01:20:00|2166.3|2160.3|2167|2161|2167.6|2161.6|2166.3|2160.3|15
1632792300000|2021-09-28 01:25:00|2167.1|2161.1|2167|2161|2167.1|2161.1|2166.8|2160.8|12
1632792600000|2021-09-28 01:30:00|2167.3|2161.3|2167.8|2161.8|2168.3|2162.3|2167.3|2161.3|19
1632792900000|2021-09-28 01:35:00|2168|2162|2167.6|2161.6|2168|2162|2167|2161|16
1632793200000|2021-09-28 01:40:00|2167.3|2161.3|2167.9|2161.9|2168|2162|2166.8|2160.8|43
1632793500000|2021-09-28 01:45:00|2167.8|2161.8|2167.8|2161.8|2168|2162|2167|2161|113
1632793800000|2021-09-28 01:50:00|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|2167.5|2161.5|15
1632794100000|2021-09-28 01:55:00|2167.6|2161.6|2166.4|2160.4|2167.6|2161.6|2166.4|2160.4|28
1632794400000|2021-09-28 02:00:00|2166.6|2160.6|2167.4|2161.4|2168|2162|2165.6|2159.6|25
1632794700000|2021-09-28 02:05:00|2167.6|2161.6|2168.3|2162.3|2169|2163|2167.4|2161.4|28
1632795000000|2021-09-28 02:10:00|2168.5|2162.5|2167.9|2161.9|2168.8|2162.8|2167.6|2161.6|49
1632795300000|2021-09-28 02:15:00|2168.1|2162.1|2167.9|2161.9|2168.1|2162.1|2167.9|2161.9|6
1632795600000|2021-09-28 02:20:00|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2167.9|2161.9|3
1632795900000|2021-09-28 02:25:00|2167.9|2161.9|2168.3|2162.3|2168.4|2162.4|2167.5|2161.5|18
1632796200000|2021-09-28 02:30:00|2167.9|2161.9|2167.3|2161.3|2168.8|2162.8|2165.6|2159.6|59
1632796500000|2021-09-28 02:35:00|2167|2161|2168.8|2162.8|2168.8|2162.8|2166.8|2160.8|163
1632796800000|2021-09-28 02:40:00|2168.5|2162.5|2168.5|2162.5|2168.9|2162.9|2168.5|2162.5|21
1632797100000|2021-09-28 02:45:00|2168.3|2162.3|2169|2163|2169.9|2163.9|2166.8|2160.8|29
1632797400000|2021-09-28 02:50:00|2168.8|2162.8|2168.8|2162.8|2169.3|2163.3|2168.8|2162.8|14
1632797700000|2021-09-28 02:55:00|2169.3|2163.3|2167.5|2161.5|2169.3|2163.3|2166.3|2160.3|31
1632798000000|2021-09-28 03:00:00|2167.6|2161.6|2170|2164|2170.3|2164.3|2167.6|2161.6|70
1632798300000|2021-09-28 03:05:00|2170.3|2164.3|2170.4|2164.4|2170.6|2164.6|2170|2164|12
1632798600000|2021-09-28 03:10:00|2170.6|2164.6|2169.5|2163.5|2170.6|2164.6|2169.5|2163.5|32
1632798900000|2021-09-28 03:15:00|2169.6|2163.6|2169.1|2163.1|2169.6|2163.6|2168.3|2162.3|29
1632799200000|2021-09-28 03:20:00|2169.3|2163.3|2170.8|2164.8|2170.8|2164.8|2169.1|2163.1|24
1632799500000|2021-09-28 03:25:00|2170.5|2164.5|2169.8|2163.8|2170.6|2164.6|2168|2162|28
1632799800000|2021-09-28 03:30:00|2170|2164|2170.5|2164.5|2170.5|2164.5|2169.8|2163.8|9
1632800100000|2021-09-28 03:35:00|2170.3|2164.3|2170.1|2164.1|2170.3|2164.3|2170.1|2164.1|2
1632800400000|2021-09-28 03:40:00|2169.8|2163.8|2169.8|2163.8|2170|2164|2169.8|2163.8|5
1632800700000|2021-09-28 03:45:00|2170|2164|2169.8|2163.8|2170|2164|2169.8|2163.8|26
1632801000000|2021-09-28 03:50:00|2170|2164|2170|2164|2170|2164|2169.8|2163.8|5
1632801300000|2021-09-28 03:55:00|2169.8|2163.8|2170|2164|2170|2164|2169.8|2163.8|10
1632801600000|2021-09-28 04:00:00|2169.8|2163.8|2170|2164|2170|2164|2169.8|2163.8|8
1632801900000|2021-09-28 04:05:00|2169.8|2163.8|2170|2164|2170|2164|2169.8|2163.8|14
1632802200000|2021-09-28 04:10:00|2169.8|2163.8|2170|2164|2170|2164|2169.8|2163.8|8
1632802500000|2021-09-28 04:15:00|2169.8|2163.8|2169.9|2163.9|2170|2164|2169.8|2163.8|6
1632802800000|2021-09-28 04:20:00|2169.8|2163.8|2169.8|2163.8|2170|2164|2169.8|2163.8|5
1632803100000|2021-09-28 04:25:00|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.8|2163.8|3
1632803400000|2021-09-28 04:30:00|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1632803700000|2021-09-28 04:35:00|2169.9|2163.9|2170.3|2164.3|2170.3|2164.3|2169.8|2163.8|7
1632804000000|2021-09-28 04:40:00|2170|2164|2170|2164|2170|2164|2170|2164|1
1632804300000|2021-09-28 04:45:00|2170.3|2164.3|2170.1|2164.1|2170.3|2164.3|2170.1|2164.1|2
1632804900000|2021-09-28 04:55:00|2170.3|2164.3|2170.1|2164.1|2170.3|2164.3|2170.1|2164.1|2
1632805500000|2021-09-28 05:05:00|2170.3|2164.3|2170.4|2164.4|2170.4|2164.4|2170.3|2164.3|2
1632805800000|2021-09-28 05:10:00|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1632806100000|2021-09-28 05:15:00|2170.1|2164.1|2170.3|2164.3|2170.5|2164.5|2170.1|2164.1|4
1632806700000|2021-09-28 05:25:00|2170.1|2164.1|2170|2164|2170.1|2164.1|2169.9|2163.9|6
1632807000000|2021-09-28 05:30:00|2169.9|2163.9|2169.8|2163.8|2169.9|2163.9|2169.8|2163.8|4
1632807300000|2021-09-28 05:35:00|2169.9|2163.9|2172.9|2166.9|2173.3|2167.3|2169.9|2163.9|19
1632807600000|2021-09-28 05:40:00|2172.8|2166.8|2172.8|2166.8|2172.9|2166.9|2172.3|2166.3|18
1632807900000|2021-09-28 05:45:00|2172.5|2166.5|2172.3|2166.3|2172.5|2166.5|2171.6|2165.6|9
1632808200000|2021-09-28 05:50:00|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2171.8|2165.8|8
1632808500000|2021-09-28 05:55:00|2172.5|2166.5|2173.9|2167.9|2173.9|2167.9|2172.5|2166.5|6
1632808800000|2021-09-28 06:00:00|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2173.9|2167.9|3
1632809100000|2021-09-28 06:05:00|2173.9|2167.9|2176.5|2170.5|2176.5|2170.5|2173.5|2167.5|15
1632809400000|2021-09-28 06:10:00|2177|2171|2176|2170|2177.3|2171.3|2175.6|2169.6|14
1632809700000|2021-09-28 06:15:00|2176.3|2170.3|2177|2171|2177|2171|2176.3|2170.3|6
1632810000000|2021-09-28 06:20:00|2176.8|2170.8|2176.6|2170.6|2177.6|2171.6|2176.6|2170.6|27
1632810300000|2021-09-28 06:25:00|2176.8|2170.8|2175.5|2169.5|2177|2171|2175.3|2169.3|56
1632810600000|2021-09-28 06:30:00|2174.9|2168.9|2179.8|2173.8|2179.8|2173.8|2174.9|2168.9|47
1632810900000|2021-09-28 06:35:00|2179.4|2173.4|2177.3|2171.3|2179.5|2173.5|2176.8|2170.8|38
1632811200000|2021-09-28 06:40:00|2177|2171|2177|2171|2177.3|2171.3|2175.8|2169.8|31
1632811500000|2021-09-28 06:45:00|2176.9|2170.9|2176.1|2170.1|2177|2171|2174.6|2168.6|37
1632811800000|2021-09-28 06:50:00|2176.3|2170.3|2178|2172|2179.8|2173.8|2175.9|2169.9|28
1632812100000|2021-09-28 06:55:00|2177.8|2171.8|2176.9|2170.9|2178|2172|2176.5|2170.5|31
1632812400000|2021-09-28 07:00:00|2177|2171|2180|2174|2180.8|2174.8|2177|2171|54
1632812700000|2021-09-28 07:05:00|2179.9|2173.9|2177.3|2171.3|2179.9|2173.9|2177|2171|34
1632813000000|2021-09-28 07:10:00|2177.5|2171.5|2182.3|2176.3|2183.8|2177.8|2177.5|2171.5|49
1632813300000|2021-09-28 07:15:00|2182|2176|2179.4|2173.4|2182|2176|2177.5|2171.5|28
1632813600000|2021-09-28 07:20:00|2179.1|2173.1|2177.6|2171.6|2179.1|2173.1|2177.1|2171.1|39
1632813900000|2021-09-28 07:25:00|2177.5|2171.5|2173.5|2167.5|2177.6|2171.6|2173.5|2167.5|51
1632814200000|2021-09-28 07:30:00|2173.4|2167.4|2174.5|2168.5|2174.5|2168.5|2170.5|2164.5|40
1632814500000|2021-09-28 07:35:00|2174.3|2168.3|2173.8|2167.8|2174.4|2168.4|2173|2167|50
1632814800000|2021-09-28 07:40:00|2174|2168|2174.6|2168.6|2175.5|2169.5|2173.9|2167.9|17
1632815100000|2021-09-28 07:45:00|2174.9|2168.9|2174|2168|2175.5|2169.5|2174|2168|13
1632815400000|2021-09-28 07:50:00|2173.9|2167.9|2177.4|2171.4|2177.4|2171.4|2173.4|2167.4|14
1632815700000|2021-09-28 07:55:00|2176.9|2170.9|2177.9|2171.9|2178.6|2172.6|2175.4|2169.4|40
1632816000000|2021-09-28 08:00:00|2177.6|2171.6|2176.3|2170.3|2178.6|2172.6|2175.9|2169.9|46
1632816300000|2021-09-28 08:05:00|2176.5|2170.5|2174.6|2168.6|2176.5|2170.5|2174.6|2168.6|23
1632816600000|2021-09-28 08:10:00|2174.5|2168.5|2171.9|2165.9|2174.5|2168.5|2170.4|2164.4|66
1632816900000|2021-09-28 08:15:00|2171|2165|2176.6|2170.6|2177.5|2171.5|2170.5|2164.5|43
1632817200000|2021-09-28 08:20:00|2176.5|2170.5|2177.1|2171.1|2178.5|2172.5|2176|2170|33
1632817500000|2021-09-28 08:25:00|2177.4|2171.4|2181.5|2175.5|2181.5|2175.5|2177.4|2171.4|27
1632817800000|2021-09-28 08:30:00|2181.6|2175.6|2182.8|2176.8|2183|2177|2181.3|2175.3|41
1632818100000|2021-09-28 08:35:00|2182.6|2176.6|2181.6|2175.6|2182.8|2176.8|2180.9|2174.9|20
1632818400000|2021-09-28 08:40:00|2181.5|2175.5|2184.9|2178.9|2185|2179|2181.5|2175.5|36
1632818700000|2021-09-28 08:45:00|2185.1|2179.1|2183.9|2177.9|2185.1|2179.1|2183.8|2177.8|22
1632819000000|2021-09-28 08:50:00|2183.8|2177.8|2183.5|2177.5|2183.8|2177.8|2181.4|2175.4|29
1632819300000|2021-09-28 08:55:00|2183|2177|2183.8|2177.8|2183.9|2177.9|2182|2176|20
1632819600000|2021-09-28 09:00:00|2183.6|2177.6|2182.3|2176.3|2183.6|2177.6|2181.9|2175.9|25
1632819900000|2021-09-28 09:05:00|2182|2176|2182.5|2176.5|2184|2178|2180.3|2174.3|34
1632820200000|2021-09-28 09:10:00|2182.3|2176.3|2183.9|2177.9|2183.9|2177.9|2182|2176|26
1632820500000|2021-09-28 09:15:00|2183.6|2177.6|2183.8|2177.8|2184.4|2178.4|2183.1|2177.1|20
1632820800000|2021-09-28 09:20:00|2184|2178|2182.8|2176.8|2184.6|2178.6|2182.4|2176.4|14
1632821100000|2021-09-28 09:25:00|2182.9|2176.9|2181.3|2175.3|2183.8|2177.8|2180.9|2174.9|25
1632821400000|2021-09-28 09:30:00|2181|2175|2180.8|2174.8|2181.9|2175.9|2179.3|2173.3|53
1632821700000|2021-09-28 09:35:00|2181|2175|2180|2174|2181|2175|2179.1|2173.1|25
1632822000000|2021-09-28 09:40:00|2180.1|2174.1|2180.9|2174.9|2181.5|2175.5|2179|2173|28
1632822300000|2021-09-28 09:45:00|2180.8|2174.8|2180.6|2174.6|2181.3|2175.3|2179.6|2173.6|19
1632822600000|2021-09-28 09:50:00|2180.9|2174.9|2179.8|2173.8|2180.9|2174.9|2178.9|2172.9|27
1632822900000|2021-09-28 09:55:00|2179.9|2173.9|2178.9|2172.9|2180.1|2174.1|2178.3|2172.3|20
1632823200000|2021-09-28 10:00:00|2178.8|2172.8|2178.4|2172.4|2178.8|2172.8|2176.6|2170.6|32
1632823500000|2021-09-28 10:05:00|2177.9|2171.9|2177.1|2171.1|2177.9|2171.9|2175.4|2169.4|32
1632823800000|2021-09-28 10:10:00|2176.9|2170.9|2177|2171|2177.5|2171.5|2176.1|2170.1|24
1632824100000|2021-09-28 10:15:00|2177.3|2171.3|2181.4|2175.4|2181.4|2175.4|2177.3|2171.3|32
1632824400000|2021-09-28 10:20:00|2181.5|2175.5|2182|2176|2182.1|2176.1|2180.1|2174.1|19
1632824700000|2021-09-28 10:25:00|2182.1|2176.1|2181.8|2175.8|2182.5|2176.5|2181.6|2175.6|13
1632825000000|2021-09-28 10:30:00|2181.6|2175.6|2180.4|2174.4|2182.5|2176.5|2180.4|2174.4|18
1632825300000|2021-09-28 10:35:00|2180.3|2174.3|2179.1|2173.1|2180.3|2174.3|2177.6|2171.6|26
1632825600000|2021-09-28 10:40:00|2179.3|2173.3|2179.4|2173.4|2179.6|2173.6|2178.8|2172.8|13
1632825900000|2021-09-28 10:45:00|2179.1|2173.1|2179.3|2173.3|2179.3|2173.3|2177.9|2171.9|29
1632826200000|2021-09-28 10:50:00|2179|2173|2180.6|2174.6|2181.5|2175.5|2177.3|2171.3|41
1632826500000|2021-09-28 10:55:00|2180.9|2174.9|2181.3|2175.3|2182.5|2176.5|2180.6|2174.6|32
1632826800000|2021-09-28 11:00:00|2181|2175|2184.1|2178.1|2184.4|2178.4|2181|2175|30
1632827100000|2021-09-28 11:05:00|2183.5|2177.5|2183.6|2177.6|2185.8|2179.8|2183.4|2177.4|24
1632827400000|2021-09-28 11:10:00|2183.5|2177.5|2184|2178|2184.5|2178.5|2183.5|2177.5|19
1632827700000|2021-09-28 11:15:00|2183.9|2177.9|2183.6|2177.6|2184.6|2178.6|2183.6|2177.6|8
1632828000000|2021-09-28 11:20:00|2183.4|2177.4|2183.9|2177.9|2184.6|2178.6|2183|2177|26
1632828300000|2021-09-28 11:25:00|2184|2178|2183.4|2177.4|2184.4|2178.4|2183.3|2177.3|12
1632828600000|2021-09-28 11:30:00|2183.1|2177.1|2182.1|2176.1|2183.4|2177.4|2181.8|2175.8|29
1632828900000|2021-09-28 11:35:00|2182|2176|2182.8|2176.8|2183.9|2177.9|2181.8|2175.8|24
1632829200000|2021-09-28 11:40:00|2183|2177|2185.1|2179.1|2185.3|2179.3|2182.8|2176.8|29
1632829500000|2021-09-28 11:45:00|2184.9|2178.9|2185.8|2179.8|2189|2183|2184.8|2178.8|97
1632829800000|2021-09-28 11:50:00|2185.4|2179.4|2183.5|2177.5|2186.4|2180.4|2183.4|2177.4|27
1632830100000|2021-09-28 11:55:00|2183.9|2177.9|2184.4|2178.4|2184.6|2178.6|2183.5|2177.5|27
1632830400000|2021-09-28 12:00:00|2184.8|2178.8|2186.3|2180.3|2186.4|2180.4|2184.5|2178.5|49
1632830700000|2021-09-28 12:05:00|2186.4|2180.4|2188.4|2182.4|2188.8|2182.8|2185.9|2179.9|40
1632831000000|2021-09-28 12:10:00|2188|2182|2193.4|2187.4|2193.4|2187.4|2186.6|2180.6|72
1632831300000|2021-09-28 12:15:00|2193.5|2187.5|2190.9|2184.9|2194.3|2188.3|2190.4|2184.4|65
1632831600000|2021-09-28 12:20:00|2190.6|2184.6|2189.5|2183.5|2192.1|2186.1|2188.3|2182.3|62
1632831900000|2021-09-28 12:25:00|2189.3|2183.3|2189.4|2183.4|2190.3|2184.3|2188.4|2182.4|61
1632832200000|2021-09-28 12:30:00|2189.3|2183.3|2188.5|2182.5|2190.1|2184.1|2188.4|2182.4|36
1632832500000|2021-09-28 12:35:00|2188.4|2182.4|2186.9|2180.9|2188.5|2182.5|2186.4|2180.4|30
1632832800000|2021-09-28 12:40:00|2186.1|2180.1|2185.8|2179.8|2186.5|2180.5|2185|2179|50
1632833100000|2021-09-28 12:45:00|2185.5|2179.5|2184.5|2178.5|2185.5|2179.5|2183.3|2177.3|42
1632833400000|2021-09-28 12:50:00|2184.3|2178.3|2185.6|2179.6|2185.6|2179.6|2183.5|2177.5|33
1632833700000|2021-09-28 12:55:00|2185.9|2179.9|2183|2177|2186|2180|2182.9|2176.9|38
1632834000000|2021-09-28 13:00:00|2183.3|2177.3|2181|2175|2183.3|2177.3|2178.8|2172.8|124
1632834300000|2021-09-28 13:05:00|2180.8|2174.8|2182.4|2176.4|2183.6|2177.6|2180.8|2174.8|50
1632834600000|2021-09-28 13:10:00|2182.8|2176.8|2182.1|2176.1|2183.5|2177.5|2180.8|2174.8|48
1632834900000|2021-09-28 13:15:00|2181.9|2175.9|2178.6|2172.6|2182.1|2176.1|2178.4|2172.4|84
1632835200000|2021-09-28 13:20:00|2178.4|2172.4|2175.5|2169.5|2178.6|2172.6|2175.1|2169.1|72
1632835500000|2021-09-28 13:25:00|2175.8|2169.8|2178|2172|2178.3|2172.3|2175.6|2169.6|59
1632835800000|2021-09-28 13:30:00|2178.3|2172.3|2179.3|2173.3|2181|2175|2178.3|2172.3|73
1632836100000|2021-09-28 13:35:00|2179.1|2173.1|2182.5|2176.5|2182.6|2176.6|2178.9|2172.9|46
1632836400000|2021-09-28 13:40:00|2182.3|2176.3|2182.5|2176.5|2183.4|2177.4|2181.8|2175.8|71
1632836700000|2021-09-28 13:45:00|2182.6|2176.6|2181|2175|2183.1|2177.1|2180|2174|97
1632837000000|2021-09-28 13:50:00|2180.9|2174.9|2178|2172|2180.9|2174.9|2176.6|2170.6|38
1632837300000|2021-09-28 13:55:00|2178.1|2172.1|2176.4|2170.4|2181.3|2175.3|2175.9|2169.9|126
1632837600000|2021-09-28 14:00:00|2176.6|2170.6|2171.5|2165.5|2177.3|2171.3|2170.4|2164.4|107
1632837900000|2021-09-28 14:05:00|2171.4|2165.4|2167|2161|2171.4|2165.4|2165.8|2159.8|84
1632838200000|2021-09-28 14:10:00|2166.9|2160.9|2166.5|2160.5|2167|2161|2165.1|2159.1|62
1632838500000|2021-09-28 14:15:00|2166.3|2160.3|2166.3|2160.3|2167.1|2161.1|2163.4|2157.4|112
1632838800000|2021-09-28 14:20:00|2166|2160|2170.1|2164.1|2171.4|2165.4|2165.6|2159.6|116
1632839100000|2021-09-28 14:25:00|2170.6|2164.6|2170.5|2164.5|2172.1|2166.1|2168|2162|100
1632839400000|2021-09-28 14:30:00|2170.8|2164.8|2177.8|2171.8|2179.1|2173.1|2169.1|2163.1|107
1632839700000|2021-09-28 14:35:00|2178.1|2172.1|2179.1|2173.1|2181.1|2175.1|2177.9|2171.9|95
1632840000000|2021-09-28 14:40:00|2178.9|2172.9|2182|2176|2183.4|2177.4|2177.8|2171.8|93
1632840300000|2021-09-28 14:45:00|2182.3|2176.3|2183.8|2177.8|2184.9|2178.9|2182.1|2176.1|51
1632840600000|2021-09-28 14:50:00|2183.5|2177.5|2183.5|2177.5|2184.3|2178.3|2180.3|2174.3|79
1632840900000|2021-09-28 14:55:00|2184|2178|2184.1|2178.1|2184.3|2178.3|2178.9|2172.9|95
1632841200000|2021-09-28 15:00:00|2184.4|2178.4|2180.9|2174.9|2184.4|2178.4|2180.5|2174.5|48
1632841500000|2021-09-28 15:05:00|2181|2175|2179.5|2173.5|2182.5|2176.5|2179.5|2173.5|51
1632841800000|2021-09-28 15:10:00|2179.3|2173.3|2178.9|2172.9|2182.1|2176.1|2178.9|2172.9|49
1632842100000|2021-09-28 15:15:00|2178.5|2172.5|2171.5|2165.5|2178.5|2172.5|2169.6|2163.6|214
1632842400000|2021-09-28 15:20:00|2171.8|2165.8|2170.8|2164.8|2172.6|2166.6|2170.4|2164.4|43
1632842700000|2021-09-28 15:25:00|2170.5|2164.5|2171.8|2165.8|2172.3|2166.3|2170.5|2164.5|74
1632843000000|2021-09-28 15:30:00|2172|2166|2172.5|2166.5|2173|2167|2171.1|2165.1|34
1632843300000|2021-09-28 15:35:00|2172.4|2166.4|2172.5|2166.5|2175.1|2169.1|2172.4|2166.4|20
1632843600000|2021-09-28 15:40:00|2172.8|2166.8|2173.4|2167.4|2173.4|2167.4|2171|2165|21
1632843900000|2021-09-28 15:45:00|2173.5|2167.5|2173.3|2167.3|2174.5|2168.5|2172.6|2166.6|30
1632844200000|2021-09-28 15:50:00|2173|2167|2172.3|2166.3|2173|2167|2172.3|2166.3|23
1632844500000|2021-09-28 15:55:00|2172.5|2166.5|2172.5|2166.5|2172.8|2166.8|2172.5|2166.5|3
1632844800000|2021-09-28 16:00:00|2172.8|2166.8|2172.4|2166.4|2172.8|2166.8|2171.5|2165.5|10
1632845100000|2021-09-28 16:05:00|2172.3|2166.3|2170.5|2164.5|2172.3|2166.3|2170.1|2164.1|21
1632845400000|2021-09-28 16:10:00|2170.8|2164.8|2170.4|2164.4|2170.8|2164.8|2170.4|2164.4|13
1632845700000|2021-09-28 16:15:00|2170.3|2164.3|2170.6|2164.6|2170.6|2164.6|2169.6|2163.6|27
1632846000000|2021-09-28 16:20:00|2170.9|2164.9|2171.3|2165.3|2171.3|2165.3|2170.9|2164.9|2
1632846300000|2021-09-28 16:25:00|2171|2165|2170.1|2164.1|2171|2165|2169.5|2163.5|8
1632846600000|2021-09-28 16:30:00|2170.3|2164.3|2170.5|2164.5|2171|2165|2170.1|2164.1|9
1632846900000|2021-09-28 16:35:00|2170.3|2164.3|2170.8|2164.8|2170.9|2164.9|2170.1|2164.1|10
1632847200000|2021-09-28 16:40:00|2170.6|2164.6|2169.4|2163.4|2170.6|2164.6|2169.4|2163.4|5
1632847500000|2021-09-28 16:45:00|2168.9|2162.9|2170.1|2164.1|2170.1|2164.1|2168.5|2162.5|18
1632847800000|2021-09-28 16:50:00|2170.3|2164.3|2169.1|2163.1|2170.5|2164.5|2168.8|2162.8|24
1632848100000|2021-09-28 16:55:00|2168.9|2162.9|2168.6|2162.6|2169.6|2163.6|2168.5|2162.5|40
1632873600000|2021-09-29 00:00:00|2173.8|2167.8|2173.5|2167.5|2173.8|2167.8|2173.5|2167.5|2
1632873900000|2021-09-29 00:05:00|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1632874200000|2021-09-29 00:10:00|2173.5|2167.5|2173.8|2167.8|2173.9|2167.9|2173.5|2167.5|4
1632874500000|2021-09-29 00:15:00|2173.5|2167.5|2174.8|2168.8|2174.8|2168.8|2173.5|2167.5|8
1632875400000|2021-09-29 00:30:00|2174.5|2168.5|2174.5|2168.5|2174.6|2168.6|2174.5|2168.5|3
1632875700000|2021-09-29 00:35:00|2174.4|2168.4|2174.1|2168.1|2174.4|2168.4|2174.1|2168.1|2
1632876600000|2021-09-29 00:50:00|2173.9|2167.9|2170.4|2164.4|2173.9|2167.9|2170.4|2164.4|5
1632876900000|2021-09-29 00:55:00|2170.3|2164.3|2169.9|2163.9|2170.3|2164.3|2169.9|2163.9|2
1632877200000|2021-09-29 01:00:00|2169.8|2163.8|2175.1|2169.1|2176.5|2170.5|2168.4|2162.4|157
1632877500000|2021-09-29 01:05:00|2175|2169|2174.1|2168.1|2176.8|2170.8|2174.1|2168.1|65
1632877800000|2021-09-29 01:10:00|2174.3|2168.3|2178.9|2172.9|2179|2173|2174.3|2168.3|99
1632878100000|2021-09-29 01:15:00|2179|2173|2177.6|2171.6|2179.3|2173.3|2177.3|2171.3|48
1632878400000|2021-09-29 01:20:00|2177.9|2171.9|2176.1|2170.1|2178.8|2172.8|2175.8|2169.8|50
1632878700000|2021-09-29 01:25:00|2176.4|2170.4|2175.1|2169.1|2177.4|2171.4|2175.1|2169.1|47
1632879000000|2021-09-29 01:30:00|2175.4|2169.4|2176|2170|2176|2170|2175.1|2169.1|37
1632879300000|2021-09-29 01:35:00|2175.6|2169.6|2176.6|2170.6|2177.9|2171.9|2175.6|2169.6|54
1632879600000|2021-09-29 01:40:00|2176.9|2170.9|2177.8|2171.8|2178|2172|2176.6|2170.6|80
1632879900000|2021-09-29 01:45:00|2177.5|2171.5|2177.4|2171.4|2177.8|2171.8|2177|2171|32
1632880200000|2021-09-29 01:50:00|2177.1|2171.1|2176.6|2170.6|2177.3|2171.3|2176.6|2170.6|8
1632880500000|2021-09-29 01:55:00|2176.9|2170.9|2175.6|2169.6|2177.4|2171.4|2174.5|2168.5|25
1632880800000|2021-09-29 02:00:00|2175.9|2169.9|2177.1|2171.1|2177.1|2171.1|2175.5|2169.5|38
1632881100000|2021-09-29 02:05:00|2177.4|2171.4|2178.4|2172.4|2178.5|2172.5|2177.1|2171.1|33
1632881400000|2021-09-29 02:10:00|2178.5|2172.5|2177.9|2171.9|2179.9|2173.9|2176.6|2170.6|120
1632881700000|2021-09-29 02:15:00|2177.6|2171.6|2178|2172|2178|2172|2177.4|2171.4|3
1632882000000|2021-09-29 02:20:00|2178.1|2172.1|2178.1|2172.1|2178.4|2172.4|2178.1|2172.1|5
1632882300000|2021-09-29 02:25:00|2178.4|2172.4|2179|2173|2179.6|2173.6|2178.4|2172.4|5
1632882600000|2021-09-29 02:30:00|2178.9|2172.9|2177|2171|2178.9|2172.9|2176.8|2170.8|17
1632882900000|2021-09-29 02:35:00|2176.8|2170.8|2177|2171|2177|2171|2176.8|2170.8|4
1632883200000|2021-09-29 02:40:00|2176.8|2170.8|2175.4|2169.4|2176.9|2170.9|2175.1|2169.1|10
1632883500000|2021-09-29 02:45:00|2175.1|2169.1|2174.1|2168.1|2175.4|2169.4|2174.1|2168.1|23
1632883800000|2021-09-29 02:50:00|2174|2168|2174.6|2168.6|2174.8|2168.8|2173.9|2167.9|31
1632884100000|2021-09-29 02:55:00|2174.4|2168.4|2174.5|2168.5|2175.4|2169.4|2174.4|2168.4|17
1632884400000|2021-09-29 03:00:00|2174.4|2168.4|2174.1|2168.1|2174.5|2168.5|2174.1|2168.1|5
1632885000000|2021-09-29 03:10:00|2174.4|2168.4|2174.1|2168.1|2174.4|2168.4|2174.1|2168.1|16
1632885300000|2021-09-29 03:15:00|2174.4|2168.4|2174.4|2168.4|2174.6|2168.6|2174.4|2168.4|3
1632885600000|2021-09-29 03:20:00|2174.6|2168.6|2174.5|2168.5|2175.6|2169.6|2174.4|2168.4|9
1632885900000|2021-09-29 03:25:00|2174.3|2168.3|2174.1|2168.1|2174.3|2168.3|2174.1|2168.1|2
1632886800000|2021-09-29 03:40:00|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1632890100000|2021-09-29 04:35:00|2174.1|2168.1|2173.9|2167.9|2174.1|2168.1|2173.9|2167.9|2
1632892500000|2021-09-29 05:15:00|2174.1|2168.1|2173.9|2167.9|2174.1|2168.1|2173.9|2167.9|2
1632893400000|2021-09-29 05:30:00|2173.8|2167.8|2163.8|2157.8|2173.8|2167.8|2163.1|2157.1|99
1632893700000|2021-09-29 05:35:00|2163.6|2157.6|2164.4|2158.4|2164.9|2158.9|2162|2156|76
1632894000000|2021-09-29 05:40:00|2164.1|2158.1|2163.1|2157.1|2166.4|2160.4|2163.1|2157.1|36
1632894300000|2021-09-29 05:45:00|2163.5|2157.5|2161.9|2155.9|2163.9|2157.9|2161.4|2155.4|47
1632894600000|2021-09-29 05:50:00|2162.1|2156.1|2163.6|2157.6|2163.8|2157.8|2162.1|2156.1|5
1632894900000|2021-09-29 05:55:00|2163.8|2157.8|2163|2157|2163.9|2157.9|2162.3|2156.3|8
1632895200000|2021-09-29 06:00:00|2162.9|2156.9|2164.4|2158.4|2164.5|2158.5|2162.4|2156.4|18
1632895500000|2021-09-29 06:05:00|2165.4|2159.4|2166.4|2160.4|2166.4|2160.4|2165.4|2159.4|15
1632895800000|2021-09-29 06:10:00|2166.6|2160.6|2168.6|2162.6|2168.6|2162.6|2166.4|2160.4|9
1632896100000|2021-09-29 06:15:00|2168.8|2162.8|2169.9|2163.9|2171|2165|2168.8|2162.8|22
1632896400000|2021-09-29 06:20:00|2169.6|2163.6|2169.4|2163.4|2169.6|2163.6|2169|2163|7
1632896700000|2021-09-29 06:25:00|2169.1|2163.1|2168.4|2162.4|2169.1|2163.1|2168.1|2162.1|3
1632897000000|2021-09-29 06:30:00|2168.3|2162.3|2166.9|2160.9|2168.3|2162.3|2166.9|2160.9|5
1632897600000|2021-09-29 06:40:00|2166.9|2160.9|2169.1|2163.1|2169.8|2163.8|2166.8|2160.8|30
1632897900000|2021-09-29 06:45:00|2169.4|2163.4|2170|2164|2170.6|2164.6|2169|2163|33
1632898200000|2021-09-29 06:50:00|2170.4|2164.4|2172.4|2166.4|2172.6|2166.6|2169.8|2163.8|34
1632898500000|2021-09-29 06:55:00|2171.9|2165.9|2170.5|2164.5|2171.9|2165.9|2170.5|2164.5|12
1632898800000|2021-09-29 07:00:00|2170.8|2164.8|2166.1|2160.1|2173.6|2167.6|2166.1|2160.1|61
1632899100000|2021-09-29 07:05:00|2166|2160|2161.6|2155.6|2166.3|2160.3|2161.6|2155.6|50
1632899400000|2021-09-29 07:10:00|2161.9|2155.9|2160.8|2154.8|2162.3|2156.3|2159.5|2153.5|19
1632899700000|2021-09-29 07:15:00|2160.5|2154.5|2156.8|2150.8|2160.8|2154.8|2156.5|2150.5|37
1632900000000|2021-09-29 07:20:00|2156.5|2150.5|2157.8|2151.8|2157.8|2151.8|2156.5|2150.5|15
1632900300000|2021-09-29 07:25:00|2158|2152|2158.5|2152.5|2159|2153|2156.8|2150.8|24
1632900600000|2021-09-29 07:30:00|2158.8|2152.8|2161.5|2155.5|2161.5|2155.5|2158|2152|23
1632900900000|2021-09-29 07:35:00|2161.3|2155.3|2161.5|2155.5|2162.5|2156.5|2159.3|2153.3|18
1632901200000|2021-09-29 07:40:00|2161.3|2155.3|2158.3|2152.3|2161.3|2155.3|2158.3|2152.3|15
1632901500000|2021-09-29 07:45:00|2158|2152|2158.3|2152.3|2159|2153|2157.3|2151.3|24
1632901800000|2021-09-29 07:50:00|2158.5|2152.5|2165.5|2159.5|2167.3|2161.3|2158.3|2152.3|40
1632902100000|2021-09-29 07:55:00|2165.3|2159.3|2166.5|2160.5|2167.5|2161.5|2165.3|2159.3|18
1632902400000|2021-09-29 08:00:00|2166.8|2160.8|2169.3|2163.3|2169.3|2163.3|2166.8|2160.8|23
1632902700000|2021-09-29 08:05:00|2169.5|2163.5|2171.5|2165.5|2171.8|2165.8|2169.3|2163.3|13
1632903000000|2021-09-29 08:10:00|2171.3|2165.3|2173.8|2167.8|2173.8|2167.8|2170.8|2164.8|14
1632903300000|2021-09-29 08:15:00|2173.5|2167.5|2173.3|2167.3|2173.8|2167.8|2172.3|2166.3|13
1632903600000|2021-09-29 08:20:00|2173|2167|2172.5|2166.5|2173.3|2167.3|2172.3|2166.3|13
1632903900000|2021-09-29 08:25:00|2172.3|2166.3|2170.8|2164.8|2172.5|2166.5|2170.8|2164.8|13
1632904200000|2021-09-29 08:30:00|2170.5|2164.5|2169.3|2163.3|2170.5|2164.5|2168|2162|12
1632904500000|2021-09-29 08:35:00|2169.5|2163.5|2169.8|2163.8|2170.3|2164.3|2169|2163|11
1632904800000|2021-09-29 08:40:00|2169.5|2163.5|2169.3|2163.3|2169.5|2163.5|2168.5|2162.5|19
1632905100000|2021-09-29 08:45:00|2169|2163|2167|2161|2169|2163|2166.5|2160.5|23
1632905400000|2021-09-29 08:50:00|2167.3|2161.3|2164.8|2158.8|2167.5|2161.5|2164.8|2158.8|18
1632905700000|2021-09-29 08:55:00|2165|2159|2164.8|2158.8|2165|2159|2164.5|2158.5|7
1632906000000|2021-09-29 09:00:00|2165|2159|2165|2159|2165|2159|2164.8|2158.8|5
1632906300000|2021-09-29 09:05:00|2165.3|2159.3|2165|2159|2165.3|2159.3|2164.3|2158.3|7
1632906600000|2021-09-29 09:10:00|2164.5|2158.5|2164.3|2158.3|2164.8|2158.8|2164.3|2158.3|6
1632906900000|2021-09-29 09:15:00|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|2164.3|2158.3|7
1632907200000|2021-09-29 09:20:00|2164.8|2158.8|2165|2159|2165|2159|2164.5|2158.5|8
1632907500000|2021-09-29 09:25:00|2165.3|2159.3|2165.3|2159.3|2165.5|2159.5|2164.8|2158.8|11
1632907800000|2021-09-29 09:30:00|2165|2159|2164.1|2158.1|2165.3|2159.3|2163.8|2157.8|16
1632908100000|2021-09-29 09:35:00|2163.9|2157.9|2164.5|2158.5|2164.5|2158.5|2163.8|2157.8|8
1632908400000|2021-09-29 09:40:00|2164.4|2158.4|2164.1|2158.1|2164.4|2158.4|2164.1|2158.1|2
1632909000000|2021-09-29 09:50:00|2164.3|2158.3|2163.4|2157.4|2164.6|2158.6|2163.4|2157.4|8
1632909300000|2021-09-29 09:55:00|2163.5|2157.5|2163.9|2157.9|2164.1|2158.1|2163.5|2157.5|9
1632909600000|2021-09-29 10:00:00|2163.8|2157.8|2160.8|2154.8|2163.8|2157.8|2160.8|2154.8|16
1632909900000|2021-09-29 10:05:00|2160.6|2154.6|2160.9|2154.9|2160.9|2154.9|2160.6|2154.6|2
1632910200000|2021-09-29 10:10:00|2161|2155|2162|2156|2162.5|2156.5|2161|2155|20
1632910500000|2021-09-29 10:15:00|2162.3|2156.3|2163.4|2157.4|2163.4|2157.4|2162.3|2156.3|3
1632910800000|2021-09-29 10:20:00|2163.1|2157.1|2159.5|2153.5|2163.1|2157.1|2159.5|2153.5|30
1632911100000|2021-09-29 10:25:00|2159.3|2153.3|2160.1|2154.1|2160.5|2154.5|2159.3|2153.3|19
1632911400000|2021-09-29 10:30:00|2160.3|2154.3|2162.3|2156.3|2162.8|2156.8|2160.3|2154.3|13
1632911700000|2021-09-29 10:35:00|2162.5|2156.5|2162.1|2156.1|2162.5|2156.5|2162.1|2156.1|27
1632912000000|2021-09-29 10:40:00|2161.9|2155.9|2161.5|2155.5|2161.9|2155.9|2161.3|2155.3|8
1632912300000|2021-09-29 10:45:00|2161.4|2155.4|2160.6|2154.6|2161.4|2155.4|2160.6|2154.6|4
1632912600000|2021-09-29 10:50:00|2160.4|2154.4|2160.5|2154.5|2161|2155|2160.4|2154.4|6
1632912900000|2021-09-29 10:55:00|2160.4|2154.4|2161|2155|2161|2155|2159.9|2153.9|10
1632913200000|2021-09-29 11:00:00|2160.9|2154.9|2159.6|2153.6|2161|2155|2159.1|2153.1|21
1632913500000|2021-09-29 11:05:00|2159.5|2153.5|2158.5|2152.5|2159.5|2153.5|2158.3|2152.3|9
1632913800000|2021-09-29 11:10:00|2158.3|2152.3|2157.4|2151.4|2158.3|2152.3|2156.5|2150.5|8
1632914100000|2021-09-29 11:15:00|2157.1|2151.1|2158.3|2152.3|2158.3|2152.3|2157.1|2151.1|11
1632914400000|2021-09-29 11:20:00|2159|2153|2158.3|2152.3|2159.8|2153.8|2157.8|2151.8|32
1632914700000|2021-09-29 11:25:00|2158|2152|2158.8|2152.8|2159|2153|2158|2152|6
1632915000000|2021-09-29 11:30:00|2158.3|2152.3|2162|2156|2162|2156|2158.3|2152.3|18
1632915300000|2021-09-29 11:35:00|2161.8|2155.8|2161.8|2155.8|2162|2156|2161.8|2155.8|3
1632915600000|2021-09-29 11:40:00|2161.5|2155.5|2161.8|2155.8|2162.3|2156.3|2161.5|2155.5|8
1632915900000|2021-09-29 11:45:00|2161|2155|2163.8|2157.8|2164.3|2158.3|2159.3|2153.3|40
1632916200000|2021-09-29 11:50:00|2164|2158|2167.3|2161.3|2167.5|2161.5|2163|2157|40
1632916500000|2021-09-29 11:55:00|2167|2161|2165.5|2159.5|2167|2161|2165.3|2159.3|25
1632916800000|2021-09-29 12:00:00|2165.8|2159.8|2168|2162|2168.8|2162.8|2165.8|2159.8|34
1632917100000|2021-09-29 12:05:00|2167.8|2161.8|2168|2162|2169|2163|2167.8|2161.8|12
1632917400000|2021-09-29 12:10:00|2168.3|2162.3|2167.3|2161.3|2169.8|2163.8|2167.3|2161.3|32
1632917700000|2021-09-29 12:15:00|2167|2161|2166.8|2160.8|2167.5|2161.5|2165.5|2159.5|43
1632918000000|2021-09-29 12:20:00|2167|2161|2167.8|2161.8|2168.5|2162.5|2167|2161|34
1632918300000|2021-09-29 12:25:00|2168|2162|2165.8|2159.8|2168.3|2162.3|2165.8|2159.8|33
1632918600000|2021-09-29 12:30:00|2166|2160|2166|2160|2166|2160|2165.5|2159.5|13
1632918900000|2021-09-29 12:35:00|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2165.5|2159.5|16
1632919200000|2021-09-29 12:40:00|2166|2160|2166|2160|2166.3|2160.3|2165.8|2159.8|11
1632919500000|2021-09-29 12:45:00|2166.3|2160.3|2168.3|2162.3|2168.3|2162.3|2166|2160|10
1632919800000|2021-09-29 12:50:00|2168|2162|2165.5|2159.5|2169.3|2163.3|2164.5|2158.5|43
1632920100000|2021-09-29 12:55:00|2165.8|2159.8|2165.5|2159.5|2166.3|2160.3|2164.8|2158.8|29
1632920400000|2021-09-29 13:00:00|2165.3|2159.3|2161.3|2155.3|2165.8|2159.8|2160.5|2154.5|61
1632920700000|2021-09-29 13:05:00|2161.5|2155.5|2161.5|2155.5|2162|2156|2160.3|2154.3|56
1632921000000|2021-09-29 13:10:00|2161.8|2155.8|2167|2161|2167.3|2161.3|2160.8|2154.8|62
1632921300000|2021-09-29 13:15:00|2167.3|2161.3|2165|2159|2167.3|2161.3|2164.8|2158.8|43
1632921600000|2021-09-29 13:20:00|2164.8|2158.8|2163.8|2157.8|2165.5|2159.5|2162.8|2156.8|40
1632921900000|2021-09-29 13:25:00|2163.5|2157.5|2163.8|2157.8|2164|2158|2160.8|2154.8|52
1632922200000|2021-09-29 13:30:00|2163.5|2157.5|2162.3|2156.3|2164|2158|2159.5|2153.5|57
1632922500000|2021-09-29 13:35:00|2162|2156|2159.3|2153.3|2162.3|2156.3|2159.3|2153.3|56
1632922800000|2021-09-29 13:40:00|2159|2153|2161|2155|2161|2155|2158.8|2152.8|22
1632923100000|2021-09-29 13:45:00|2161.3|2155.3|2164|2158|2164.8|2158.8|2160.3|2154.3|25
1632923400000|2021-09-29 13:50:00|2163.5|2157.5|2164|2158|2165|2159|2162.8|2156.8|36
1632923700000|2021-09-29 13:55:00|2163.8|2157.8|2165.8|2159.8|2165.8|2159.8|2163.5|2157.5|53
1632924000000|2021-09-29 14:00:00|2165.5|2159.5|2165.3|2159.3|2166.3|2160.3|2163.8|2157.8|56
1632924300000|2021-09-29 14:05:00|2165|2159|2163.8|2157.8|2165|2159|2162.8|2156.8|64
1632924600000|2021-09-29 14:10:00|2164|2158|2164.8|2158.8|2165.3|2159.3|2163.8|2157.8|23
1632924900000|2021-09-29 14:15:00|2164.5|2158.5|2163.5|2157.5|2165.3|2159.3|2163.5|2157.5|20
1632925200000|2021-09-29 14:20:00|2164|2158|2165.5|2159.5|2165.5|2159.5|2164|2158|21
1632925500000|2021-09-29 14:25:00|2165.8|2159.8|2166.8|2160.8|2167.3|2161.3|2165.3|2159.3|21
1632925800000|2021-09-29 14:30:00|2166.5|2160.5|2161.3|2155.3|2166.5|2160.5|2160.8|2154.8|41
1632926100000|2021-09-29 14:35:00|2161.5|2155.5|2161.5|2155.5|2162.8|2156.8|2160.8|2154.8|36
1632926400000|2021-09-29 14:40:00|2162|2156|2161.8|2155.8|2162.5|2156.5|2161|2155|26
1632926700000|2021-09-29 14:45:00|2161.5|2155.5|2158.3|2152.3|2161.5|2155.5|2158.3|2152.3|28
1632927000000|2021-09-29 14:50:00|2158|2152|2158|2152|2158.3|2152.3|2156|2150|63
1632927300000|2021-09-29 14:55:00|2157.8|2151.8|2156.5|2150.5|2157.8|2151.8|2156|2150|37
1632927600000|2021-09-29 15:00:00|2156.3|2150.3|2153.3|2147.3|2156.3|2150.3|2152.5|2146.5|52
1632927900000|2021-09-29 15:05:00|2153|2147|2149.8|2143.8|2153|2147|2149.5|2143.5|72
1632928200000|2021-09-29 15:10:00|2149.5|2143.5|2148.3|2142.3|2150.3|2144.3|2147.8|2141.8|45
1632928500000|2021-09-29 15:15:00|2148|2142|2142|2136|2148|2142|2139|2133|162
1632928800000|2021-09-29 15:20:00|2142.3|2136.3|2144.8|2138.8|2145|2139|2142.3|2136.3|64
1632929100000|2021-09-29 15:25:00|2144.5|2138.5|2143|2137|2145|2139|2143|2137|34
1632929400000|2021-09-29 15:30:00|2143.3|2137.3|2137.8|2131.8|2143.8|2137.8|2137.8|2131.8|45
1632929700000|2021-09-29 15:35:00|2137.5|2131.5|2139.8|2133.8|2142|2136|2136.8|2130.8|76
1632930000000|2021-09-29 15:40:00|2139.5|2133.5|2138|2132|2140|2134|2137.3|2131.3|42
1632930300000|2021-09-29 15:45:00|2138.3|2132.3|2142.5|2136.5|2142.5|2136.5|2138.3|2132.3|26
1632930600000|2021-09-29 15:50:00|2142.8|2136.8|2142|2136|2143.3|2137.3|2141.5|2135.5|31
1632930900000|2021-09-29 15:55:00|2142.3|2136.3|2145|2139|2145|2139|2142|2136|14
1632931200000|2021-09-29 16:00:00|2144.8|2138.8|2143.5|2137.5|2144.8|2138.8|2143|2137|8
1632931500000|2021-09-29 16:05:00|2143.3|2137.3|2143.5|2137.5|2143.5|2137.5|2143.3|2137.3|2
1632931800000|2021-09-29 16:10:00|2143.8|2137.8|2144.5|2138.5|2144.8|2138.8|2143.5|2137.5|9
1632932100000|2021-09-29 16:15:00|2144.3|2138.3|2144.5|2138.5|2144.5|2138.5|2143.5|2137.5|11
1632932400000|2021-09-29 16:20:00|2144.8|2138.8|2144.5|2138.5|2145|2139|2144.5|2138.5|9
1632932700000|2021-09-29 16:25:00|2144.8|2138.8|2145.3|2139.3|2145.3|2139.3|2144.8|2138.8|3
1632933000000|2021-09-29 16:30:00|2146|2140|2147|2141|2147.3|2141.3|2146|2140|10
1632933300000|2021-09-29 16:35:00|2146.8|2140.8|2147.3|2141.3|2147.8|2141.8|2146|2140|14
1632933600000|2021-09-29 16:40:00|2147.5|2141.5|2147.3|2141.3|2147.8|2141.8|2147.3|2141.3|4
1632933900000|2021-09-29 16:45:00|2147|2141|2147|2141|2147|2141|2147|2141|1
1632934500000|2021-09-29 16:55:00|2146.9|2140.9|2144.4|2138.4|2147.6|2141.6|2144.4|2138.4|16
1632960000000|2021-09-30 00:00:00|2144|2138|2147.3|2141.3|2148.3|2142.3|2144|2138|9
1632960300000|2021-09-30 00:05:00|2147.8|2141.8|2150|2144|2150|2144|2147.5|2141.5|9
1632960600000|2021-09-30 00:10:00|2149.8|2143.8|2147.8|2141.8|2150|2144|2147.8|2141.8|14
1632960900000|2021-09-30 00:15:00|2147.5|2141.5|2147.8|2141.8|2147.8|2141.8|2147.5|2141.5|2
1632961800000|2021-09-30 00:30:00|2147.5|2141.5|2147.8|2141.8|2147.8|2141.8|2147.5|2141.5|2
1632962100000|2021-09-30 00:35:00|2147.5|2141.5|2147.5|2141.5|2147.8|2141.8|2147.5|2141.5|9
1632962400000|2021-09-30 00:40:00|2147.8|2141.8|2148.8|2142.8|2148.8|2142.8|2147.8|2141.8|2
1632962700000|2021-09-30 00:45:00|2149|2143|2149.3|2143.3|2149.3|2143.3|2149|2143|12
1632963000000|2021-09-30 00:50:00|2149.5|2143.5|2150.3|2144.3|2150.3|2144.3|2149.5|2143.5|9
1632963300000|2021-09-30 00:55:00|2150|2144|2150|2144|2150|2144|2150|2144|1
1632963600000|2021-09-30 01:00:00|2150.3|2144.3|2148.3|2142.3|2151|2145|2146.5|2140.5|54
1632963900000|2021-09-30 01:05:00|2148.8|2142.8|2150.8|2144.8|2150.8|2144.8|2148.5|2142.5|14
1632964200000|2021-09-30 01:10:00|2151.3|2145.3|2150.3|2144.3|2151.8|2145.8|2149.5|2143.5|24
1632964500000|2021-09-30 01:15:00|2150|2144|2148.8|2142.8|2150.3|2144.3|2147.5|2141.5|39
1632964800000|2021-09-30 01:20:00|2149|2143|2148|2142|2150|2144|2147.8|2141.8|35
1632965100000|2021-09-30 01:25:00|2147.8|2141.8|2148.8|2142.8|2149.8|2143.8|2146|2140|46
1632965400000|2021-09-30 01:30:00|2149|2143|2149.5|2143.5|2149.5|2143.5|2149|2143|11
1632966000000|2021-09-30 01:40:00|2149.3|2143.3|2147.5|2141.5|2150.5|2144.5|2147.5|2141.5|13
1632966300000|2021-09-30 01:45:00|2147.8|2141.8|2147.8|2141.8|2148.8|2142.8|2147.8|2141.8|6
1632966600000|2021-09-30 01:50:00|2147.5|2141.5|2147.5|2141.5|2147.8|2141.8|2147.3|2141.3|7
1632967200000|2021-09-30 02:00:00|2147.8|2141.8|2148|2142|2148.3|2142.3|2147.8|2141.8|8
1632967500000|2021-09-30 02:05:00|2147.8|2141.8|2145.8|2139.8|2147.8|2141.8|2145.8|2139.8|11
1632967800000|2021-09-30 02:10:00|2146|2140|2148|2142|2148|2142|2145.5|2139.5|15
1632969000000|2021-09-30 02:30:00|2147.8|2141.8|2146.3|2140.3|2147.8|2141.8|2146.3|2140.3|3
1632969300000|2021-09-30 02:35:00|2146.5|2140.5|2148|2142|2148.3|2142.3|2146.3|2140.3|20
1632969600000|2021-09-30 02:40:00|2147.5|2141.5|2148.8|2142.8|2149.5|2143.5|2147.5|2141.5|47
1632969900000|2021-09-30 02:45:00|2148.5|2142.5|2149|2143|2149|2143|2148|2142|28
1632970200000|2021-09-30 02:50:00|2148.3|2142.3|2149.5|2143.5|2149.5|2143.5|2148.3|2142.3|7
1632970500000|2021-09-30 02:55:00|2149.8|2143.8|2149.5|2143.5|2149.8|2143.8|2149.3|2143.3|8
1632970800000|2021-09-30 03:00:00|2149.8|2143.8|2148.3|2142.3|2149.8|2143.8|2148.3|2142.3|23
1632971100000|2021-09-30 03:05:00|2148.5|2142.5|2148.5|2142.5|2148.8|2142.8|2148.5|2142.5|3
1632972300000|2021-09-30 03:25:00|2148.8|2142.8|2147.8|2141.8|2148.8|2142.8|2147.5|2141.5|13
1632972600000|2021-09-30 03:30:00|2147.5|2141.5|2147|2141|2147.5|2141.5|2147|2141|3
1632973200000|2021-09-30 03:40:00|2146.8|2140.8|2147|2141|2147|2141|2146.8|2140.8|4
1632973500000|2021-09-30 03:45:00|2147.3|2141.3|2147|2141|2147.3|2141.3|2147|2141|2
1632975300000|2021-09-30 04:15:00|2146.8|2140.8|2146.5|2140.5|2146.8|2140.8|2146.5|2140.5|4
1632977100000|2021-09-30 04:45:00|2146.3|2140.3|2145.8|2139.8|2146.3|2140.3|2145.3|2139.3|26
1632977400000|2021-09-30 04:50:00|2145.5|2139.5|2145.5|2139.5|2145.8|2139.8|2145.5|2139.5|3
1632977700000|2021-09-30 04:55:00|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|1
1632978000000|2021-09-30 05:00:00|2145|2139|2145|2139|2145|2139|2145|2139|1
1632978600000|2021-09-30 05:10:00|2145.3|2139.3|2145|2139|2145.3|2139.3|2145|2139|2
1632978900000|2021-09-30 05:15:00|2144.8|2138.8|2143|2137|2144.8|2138.8|2143|2137|5
1632979200000|2021-09-30 05:20:00|2143.5|2137.5|2144|2138|2144|2138|2143.3|2137.3|5
1632979500000|2021-09-30 05:25:00|2143.5|2137.5|2143.5|2137.5|2144|2138|2143.5|2137.5|7
1632979800000|2021-09-30 05:30:00|2144.5|2138.5|2145.3|2139.3|2147|2141|2143.5|2137.5|88
1632980100000|2021-09-30 05:35:00|2145.5|2139.5|2142.8|2136.8|2145.8|2139.8|2142.8|2136.8|17
1632980400000|2021-09-30 05:40:00|2142.5|2136.5|2139.8|2133.8|2142.5|2136.5|2139.5|2133.5|10
1632980700000|2021-09-30 05:45:00|2139.5|2133.5|2138|2132|2139.8|2133.8|2137.3|2131.3|22
1632981000000|2021-09-30 05:50:00|2138.3|2132.3|2137|2131|2138.3|2132.3|2136.5|2130.5|17
1632981300000|2021-09-30 05:55:00|2137.5|2131.5|2138|2132|2138.3|2132.3|2137|2131|9
1632981600000|2021-09-30 06:00:00|2138.3|2132.3|2136.3|2130.3|2138.5|2132.5|2136.3|2130.3|18
1632981900000|2021-09-30 06:05:00|2136.5|2130.5|2136.3|2130.3|2136.5|2130.5|2134.5|2128.5|23
1632982200000|2021-09-30 06:10:00|2135.3|2129.3|2136.5|2130.5|2137|2131|2135.3|2129.3|23
1632982500000|2021-09-30 06:15:00|2136.3|2130.3|2133.5|2127.5|2136.3|2130.3|2132.8|2126.8|13
1632982800000|2021-09-30 06:20:00|2133.8|2127.8|2133|2127|2133.8|2127.8|2132.5|2126.5|20
1632983100000|2021-09-30 06:25:00|2132.8|2126.8|2133.8|2127.8|2134|2128|2132.3|2126.3|18
1632983400000|2021-09-30 06:30:00|2133.5|2127.5|2129.5|2123.5|2133.5|2127.5|2129|2123|62
1632983700000|2021-09-30 06:35:00|2129.8|2123.8|2131|2125|2131|2125|2128.5|2122.5|35
1632984000000|2021-09-30 06:40:00|2130.8|2124.8|2130|2124|2131.3|2125.3|2130|2124|36
1632984300000|2021-09-30 06:45:00|2129.8|2123.8|2132.8|2126.8|2132.8|2126.8|2129.5|2123.5|27
1632984600000|2021-09-30 06:50:00|2133|2127|2140.3|2134.3|2142|2136|2133|2127|101
1632984900000|2021-09-30 06:55:00|2140.8|2134.8|2142|2136|2142.8|2136.8|2139.3|2133.3|57
1632985200000|2021-09-30 07:00:00|2142.3|2136.3|2137.8|2131.8|2142.8|2136.8|2136|2130|62
1632985500000|2021-09-30 07:05:00|2137.5|2131.5|2132|2126|2137.5|2131.5|2131.3|2125.3|28
1632985800000|2021-09-30 07:10:00|2131.8|2125.8|2132|2126|2132.3|2126.3|2131|2125|12
1632986100000|2021-09-30 07:15:00|2132.3|2126.3|2132.3|2126.3|2132.5|2126.5|2132|2126|7
1632986400000|2021-09-30 07:20:00|2132|2126|2134|2128|2134.3|2128.3|2132|2126|17
1632986700000|2021-09-30 07:25:00|2134.3|2128.3|2132|2126|2134.5|2128.5|2132|2126|9
1632987000000|2021-09-30 07:30:00|2132.3|2126.3|2133.8|2127.8|2133.8|2127.8|2132.3|2126.3|9
1632987300000|2021-09-30 07:35:00|2133.5|2127.5|2134.5|2128.5|2136|2130|2133.3|2127.3|22
1632987600000|2021-09-30 07:40:00|2134.3|2128.3|2136.5|2130.5|2136.5|2130.5|2133.3|2127.3|29
1632987900000|2021-09-30 07:45:00|2136.8|2130.8|2138.3|2132.3|2138.5|2132.5|2136.8|2130.8|14
1632988200000|2021-09-30 07:50:00|2138|2132|2140|2134|2140|2134|2136.3|2130.3|28
1632988500000|2021-09-30 07:55:00|2139.8|2133.8|2141.3|2135.3|2141.3|2135.3|2139.5|2133.5|15
1632988800000|2021-09-30 08:00:00|2141.5|2135.5|2150.5|2144.5|2150.5|2144.5|2141.5|2135.5|55
1632989100000|2021-09-30 08:05:00|2150.3|2144.3|2143.3|2137.3|2150.3|2144.3|2142|2136|32
1632989400000|2021-09-30 08:10:00|2143|2137|2142.8|2136.8|2144.8|2138.8|2140.8|2134.8|21
1632989700000|2021-09-30 08:15:00|2142.5|2136.5|2144|2138|2144|2138|2142|2136|8
1632990000000|2021-09-30 08:20:00|2144.8|2138.8|2141.3|2135.3|2145.5|2139.5|2141.3|2135.3|30
1632990300000|2021-09-30 08:25:00|2141.5|2135.5|2141|2135|2142|2136|2140.3|2134.3|22
1632990600000|2021-09-30 08:30:00|2140.8|2134.8|2138.5|2132.5|2140.8|2134.8|2137.8|2131.8|23
1632990900000|2021-09-30 08:35:00|2138.8|2132.8|2139.3|2133.3|2139.8|2133.8|2138.5|2132.5|20
1632991200000|2021-09-30 08:40:00|2139|2133|2136|2130|2139|2133|2134.3|2128.3|30
1632991500000|2021-09-30 08:45:00|2135.8|2129.8|2136.8|2130.8|2136.8|2130.8|2135.5|2129.5|17
1632991800000|2021-09-30 08:50:00|2136.5|2130.5|2135|2129|2136.5|2130.5|2134|2128|16
1632992100000|2021-09-30 08:55:00|2134.5|2128.5|2134.8|2128.8|2135|2129|2133.5|2127.5|30
1632992400000|2021-09-30 09:00:00|2134.5|2128.5|2134.8|2128.8|2135|2129|2133.5|2127.5|18
1632992700000|2021-09-30 09:05:00|2134.5|2128.5|2134.3|2128.3|2135|2129|2134|2128|30
1632993000000|2021-09-30 09:10:00|2134|2128|2133.8|2127.8|2134.3|2128.3|2133.8|2127.8|5
1632993300000|2021-09-30 09:15:00|2134|2128|2133|2127|2134.3|2128.3|2133|2127|10
1632993600000|2021-09-30 09:20:00|2132.8|2126.8|2130|2124|2133|2127|2129.8|2123.8|21
1632993900000|2021-09-30 09:25:00|2129.8|2123.8|2132|2126|2132|2126|2129.8|2123.8|31
1632994200000|2021-09-30 09:30:00|2132.3|2126.3|2130|2124|2132.3|2126.3|2130|2124|14
1632994500000|2021-09-30 09:35:00|2129.8|2123.8|2130.5|2124.5|2131.8|2125.8|2129.8|2123.8|25
1632994800000|2021-09-30 09:40:00|2130.3|2124.3|2128.3|2122.3|2130.3|2124.3|2128.3|2122.3|17
1632995100000|2021-09-30 09:45:00|2128|2122|2126.5|2120.5|2128|2122|2125.3|2119.3|19
1632995400000|2021-09-30 09:50:00|2126.3|2120.3|2125|2119|2126.3|2120.3|2124.8|2118.8|19
1632995700000|2021-09-30 09:55:00|2124.8|2118.8|2124.5|2118.5|2125.5|2119.5|2124.5|2118.5|24
1632996000000|2021-09-30 10:00:00|2124.3|2118.3|2121.8|2115.8|2124.5|2118.5|2119.3|2113.3|26
1632996300000|2021-09-30 10:05:00|2121.5|2115.5|2122.5|2116.5|2122.5|2116.5|2121.3|2115.3|11
1632996600000|2021-09-30 10:10:00|2122.8|2116.8|2121.5|2115.5|2123|2117|2121.5|2115.5|13
1632996900000|2021-09-30 10:15:00|2121.8|2115.8|2115.5|2109.5|2122|2116|2115|2109|27
1632997200000|2021-09-30 10:20:00|2115.3|2109.3|2069.6|2063.6|2115.3|2109.3|2069.6|2063.6|128
1632997500000|2021-09-30 10:25:00|2069.3|2063.3|2090.5|2084.5|2093|2087|2063.4|2057.4|128
1632997800000|2021-09-30 10:30:00|2090.8|2084.8|2085|2079|2091.8|2085.8|2084.3|2078.3|39
1632998100000|2021-09-30 10:35:00|2084.8|2078.8|2087.8|2081.8|2088.3|2082.3|2082.8|2076.8|28
1632998400000|2021-09-30 10:40:00|2088|2082|2090.3|2084.3|2092|2086|2086.3|2080.3|25
1632998700000|2021-09-30 10:45:00|2090|2084|2084.3|2078.3|2090.8|2084.8|2084|2078|32
1632999000000|2021-09-30 10:50:00|2084.5|2078.5|2080.8|2074.8|2084.5|2078.5|2079|2073|33
1632999300000|2021-09-30 10:55:00|2080.5|2074.5|2080.3|2074.3|2082.8|2076.8|2079.8|2073.8|17
1632999600000|2021-09-30 11:00:00|2080|2074|2078.3|2072.3|2080.5|2074.5|2078.3|2072.3|16
1632999900000|2021-09-30 11:05:00|2078.8|2072.8|2081.5|2075.5|2083.8|2077.8|2078.8|2072.8|27
1633000200000|2021-09-30 11:10:00|2081.3|2075.3|2079.3|2073.3|2082.5|2076.5|2079|2073|32
1633000500000|2021-09-30 11:15:00|2079.5|2073.5|2081|2075|2081.3|2075.3|2078.8|2072.8|14
1633000800000|2021-09-30 11:20:00|2081.3|2075.3|2080.3|2074.3|2081.8|2075.8|2079.3|2073.3|25
1633001100000|2021-09-30 11:25:00|2080.5|2074.5|2085.3|2079.3|2085.3|2079.3|2080.5|2074.5|26
1633001400000|2021-09-30 11:30:00|2085.5|2079.5|2086|2080|2087.8|2081.8|2083.3|2077.3|35
1633001700000|2021-09-30 11:35:00|2085.8|2079.8|2087.3|2081.3|2089.8|2083.8|2084.5|2078.5|32
1633002000000|2021-09-30 11:40:00|2087.5|2081.5|2086.3|2080.3|2090.5|2084.5|2086.3|2080.3|34
1633002300000|2021-09-30 11:45:00|2086|2080|2086.5|2080.5|2088|2082|2084|2078|100
1633002600000|2021-09-30 11:50:00|2086.8|2080.8|2091.3|2085.3|2091.3|2085.3|2085.8|2079.8|48
1633002900000|2021-09-30 11:55:00|2091|2085|2090.3|2084.3|2091|2085|2089|2083|29
1633003200000|2021-09-30 12:00:00|2090.5|2084.5|2095|2089|2095|2089|2090.5|2084.5|31
1633003500000|2021-09-30 12:05:00|2094.8|2088.8|2093.5|2087.5|2094.8|2088.8|2093.5|2087.5|16
1633003800000|2021-09-30 12:10:00|2093.8|2087.8|2094.5|2088.5|2096.3|2090.3|2093.3|2087.3|37
1633004100000|2021-09-30 12:15:00|2094.8|2088.8|2095.3|2089.3|2096.3|2090.3|2092.8|2086.8|58
1633004400000|2021-09-30 12:20:00|2095.5|2089.5|2095.8|2089.8|2096.3|2090.3|2095.5|2089.5|45
1633004700000|2021-09-30 12:25:00|2096|2090|2093.5|2087.5|2097|2091|2093.5|2087.5|53
1633005000000|2021-09-30 12:30:00|2093.6|2087.6|2088.5|2082.5|2095.8|2089.8|2087.3|2081.3|72
1633005300000|2021-09-30 12:35:00|2088.3|2082.3|2086.5|2080.5|2088.3|2082.3|2085.3|2079.3|36
1633005600000|2021-09-30 12:40:00|2086.8|2080.8|2091|2085|2093|2087|2086.8|2080.8|46
1633005900000|2021-09-30 12:45:00|2090.8|2084.8|2089.8|2083.8|2090.8|2084.8|2089.3|2083.3|30
1633006200000|2021-09-30 12:50:00|2090|2084|2089.5|2083.5|2091|2085|2089|2083|23
1633006500000|2021-09-30 12:55:00|2089.8|2083.8|2084.3|2078.3|2089.8|2083.8|2083.5|2077.5|31
1633006800000|2021-09-30 13:00:00|2084|2078|2079.3|2073.3|2084|2078|2079|2073|55
1633007100000|2021-09-30 13:05:00|2079.5|2073.5|2084.5|2078.5|2084.5|2078.5|2078.3|2072.3|50
1633007400000|2021-09-30 13:10:00|2084.3|2078.3|2087.8|2081.8|2087.8|2081.8|2082.5|2076.5|30
1633007700000|2021-09-30 13:15:00|2087.5|2081.5|2082.8|2076.8|2087.5|2081.5|2082.5|2076.5|15
1633008000000|2021-09-30 13:20:00|2083|2077|2088|2082|2088.3|2082.3|2082.5|2076.5|59
1633008300000|2021-09-30 13:25:00|2088.3|2082.3|2092.5|2086.5|2095|2089|2087|2081|86
1633008600000|2021-09-30 13:30:00|2092.3|2086.3|2091|2085|2092.8|2086.8|2089.8|2083.8|30
1633008900000|2021-09-30 13:35:00|2091.3|2085.3|2089.5|2083.5|2091.5|2085.5|2087.3|2081.3|63
1633009200000|2021-09-30 13:40:00|2089.8|2083.8|2089.8|2083.8|2090.5|2084.5|2089.8|2083.8|23
1633009500000|2021-09-30 13:45:00|2090|2084|2088.3|2082.3|2090|2084|2086.3|2080.3|34
1633009800000|2021-09-30 13:50:00|2087.8|2081.8|2086|2080|2087.8|2081.8|2084.3|2078.3|46
1633010100000|2021-09-30 13:55:00|2085.8|2079.8|2088.8|2082.8|2088.8|2082.8|2083.3|2077.3|64
1633010400000|2021-09-30 14:00:00|2088.3|2082.3|2079.5|2073.5|2088.5|2082.5|2079.3|2073.3|47
1633010700000|2021-09-30 14:05:00|2079.3|2073.3|2081|2075|2081.3|2075.3|2076.5|2070.5|40
1633011000000|2021-09-30 14:10:00|2080.8|2074.8|2079.5|2073.5|2081.5|2075.5|2079.3|2073.3|45
1633011300000|2021-09-30 14:15:00|2079|2073|2079|2073|2079|2073|2074.3|2068.3|37
1633011600000|2021-09-30 14:20:00|2078.8|2072.8|2074.3|2068.3|2079.8|2073.8|2074|2068|40
1633011900000|2021-09-30 14:25:00|2074|2068|2080|2074|2080.8|2074.8|2073.8|2067.8|51
1633012200000|2021-09-30 14:30:00|2079.8|2073.8|2079.3|2073.3|2079.8|2073.8|2076.5|2070.5|28
1633012500000|2021-09-30 14:35:00|2079|2073|2079.8|2073.8|2083|2077|2079|2073|34
1633012800000|2021-09-30 14:40:00|2080|2074|2084.3|2078.3|2084.3|2078.3|2080|2074|25
1633013100000|2021-09-30 14:45:00|2084|2078|2077|2071|2084|2078|2077|2071|70
1633013400000|2021-09-30 14:50:00|2077.3|2071.3|2078|2072|2082.3|2076.3|2076.8|2070.8|53
1633013700000|2021-09-30 14:55:00|2077.8|2071.8|2073|2067|2077.8|2071.8|2069|2063|72
1633014000000|2021-09-30 15:00:00|2072.3|2066.3|2087.8|2081.8|2088|2082|2071|2065|75
1633014300000|2021-09-30 15:05:00|2087.5|2081.5|2095|2089|2096.8|2090.8|2086.8|2080.8|83
1633014600000|2021-09-30 15:10:00|2094.5|2088.5|2085.8|2079.8|2094.5|2088.5|2084.3|2078.3|79
1633014900000|2021-09-30 15:15:00|2086.3|2080.3|2091.8|2085.8|2101|2095|2085.5|2079.5|221
1633015200000|2021-09-30 15:20:00|2091.5|2085.5|2096.5|2090.5|2096.5|2090.5|2091.5|2085.5|26
1633015500000|2021-09-30 15:25:00|2096.3|2090.3|2097.5|2091.5|2099.5|2093.5|2096|2090|36
1633015800000|2021-09-30 15:30:00|2097.8|2091.8|2109|2103|2109.5|2103.5|2097.3|2091.3|68
1633016100000|2021-09-30 15:35:00|2109.3|2103.3|2107.3|2101.3|2109.3|2103.3|2104.3|2098.3|44
1633016400000|2021-09-30 15:40:00|2107.8|2101.8|2115|2109|2132.3|2126.3|2107.8|2101.8|100
1633016700000|2021-09-30 15:45:00|2115.3|2109.3|2112.5|2106.5|2115.5|2109.5|2111.3|2105.3|39
1633017000000|2021-09-30 15:50:00|2113.6|2107.6|2114.3|2108.3|2115.5|2109.5|2113.6|2107.6|19
1633017300000|2021-09-30 15:55:00|2114|2108|2106|2100|2114|2108|2105|2099|20
1633017600000|2021-09-30 16:00:00|2105.8|2099.8|2105.5|2099.5|2106.3|2100.3|2105.5|2099.5|5
1633017900000|2021-09-30 16:05:00|2105.8|2099.8|2110|2104|2110|2104|2105.5|2099.5|13
1633018200000|2021-09-30 16:10:00|2110.5|2104.5|2114|2108|2116.5|2110.5|2110.5|2104.5|27
1633018500000|2021-09-30 16:15:00|2114.5|2108.5|2114.3|2108.3|2115|2109|2114.3|2108.3|7
1633018800000|2021-09-30 16:20:00|2113.8|2107.8|2111.8|2105.8|2113.8|2107.8|2111|2105|15
1633019100000|2021-09-30 16:25:00|2112.3|2106.3|2110.8|2104.8|2112.3|2106.3|2110.3|2104.3|9
1633019400000|2021-09-30 16:30:00|2110|2104|2110|2104|2110.8|2104.8|2107.5|2101.5|20
1633019700000|2021-09-30 16:35:00|2110.3|2104.3|2111.5|2105.5|2111.5|2105.5|2110.3|2104.3|3
1633020000000|2021-09-30 16:40:00|2112|2106|2112.8|2106.8|2113|2107|2112|2106|6
1633020300000|2021-09-30 16:45:00|2114|2108|2115|2109|2115|2109|2113.3|2107.3|6
1633020600000|2021-09-30 16:50:00|2115.3|2109.3|2115.3|2109.3|2115.3|2109.3|2115.3|2109.3|1
1633020900000|2021-09-30 16:55:00|2115.1|2109.1|2116.1|2110.1|2116.4|2110.4|2114.9|2108.9|18
1633046400000|2021-10-01 00:00:00|2120.8|2114.8|2113|2107|2120.8|2114.8|2112.6|2106.6|17
1633046700000|2021-10-01 00:05:00|2111.9|2105.9|2113|2107|2113|2107|2111.9|2105.9|12
1633049700000|2021-10-01 00:55:00|2112|2106|2110.3|2104.3|2112|2106|2110.3|2104.3|3
1633050000000|2021-10-01 01:00:00|2109.4|2103.4|2103.8|2097.8|2109.4|2103.4|2103.8|2097.8|11
1633050300000|2021-10-01 01:05:00|2103.5|2097.5|2103.5|2097.5|2103.5|2097.5|2103.3|2097.3|3
1633052100000|2021-10-01 01:35:00|2103.3|2097.3|2103.3|2097.3|2103.3|2097.3|2103.3|2097.3|1
1633054800000|2021-10-01 02:20:00|2103.5|2097.5|2103.8|2097.8|2103.8|2097.8|2103.5|2097.5|2
1633055100000|2021-10-01 02:25:00|2104|2098|2104.5|2098.5|2104.5|2098.5|2104|2098|3
1633055400000|2021-10-01 02:30:00|2104.8|2098.8|2105.3|2099.3|2105.3|2099.3|2104.8|2098.8|3
1633055700000|2021-10-01 02:35:00|2105.8|2099.8|2105.8|2099.8|2106|2100|2104.8|2098.8|17
1633056000000|2021-10-01 02:40:00|2104.8|2098.8|2104.5|2098.5|2105.3|2099.3|2104.5|2098.5|5
1633056300000|2021-10-01 02:45:00|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|1
1633056600000|2021-10-01 02:50:00|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|1
1633058400000|2021-10-01 03:20:00|2104|2098|2103|2097|2104|2098|2102.8|2096.8|4
1633058700000|2021-10-01 03:25:00|2101.8|2095.8|2100.8|2094.8|2102|2096|2100.5|2094.5|8
1633059000000|2021-10-01 03:30:00|2102|2096|2102.5|2096.5|2103.5|2097.5|2102|2096|7
1633059600000|2021-10-01 03:40:00|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|2102|2096|3
1633059900000|2021-10-01 03:45:00|2102|2096|2102|2096|2102|2096|2102|2096|1
1633060200000|2021-10-01 03:50:00|2102.3|2096.3|2101.5|2095.5|2102.3|2096.3|2101.5|2095.5|3
1633060500000|2021-10-01 03:55:00|2101.3|2095.3|2101.3|2095.3|2101.3|2095.3|2101.3|2095.3|1
1633061400000|2021-10-01 04:10:00|2100.3|2094.3|2098.5|2092.5|2100.3|2094.3|2098.5|2092.5|2
1633061700000|2021-10-01 04:15:00|2098.3|2092.3|2094.3|2088.3|2098.3|2092.3|2094.3|2088.3|18
1633062000000|2021-10-01 04:20:00|2094|2088|2093|2087|2094|2088|2093|2087|2
1633062300000|2021-10-01 04:25:00|2093.8|2087.8|2092.5|2086.5|2094.3|2088.3|2092.5|2086.5|6
1633062600000|2021-10-01 04:30:00|2092.3|2086.3|2092.3|2086.3|2092.5|2086.5|2092.3|2086.3|3
1633062900000|2021-10-01 04:35:00|2092.5|2086.5|2094|2088|2094|2088|2092.5|2086.5|5
1633063200000|2021-10-01 04:40:00|2094.5|2088.5|2094.3|2088.3|2094.5|2088.5|2094.3|2088.3|2
1633064400000|2021-10-01 05:00:00|2094|2088|2093|2087|2094|2088|2092.8|2086.8|6
1633064700000|2021-10-01 05:05:00|2092.8|2086.8|2093|2087|2093|2087|2092.8|2086.8|2
1633065000000|2021-10-01 05:10:00|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|1
1633065300000|2021-10-01 05:15:00|2092.5|2086.5|2094|2088|2094.3|2088.3|2092.5|2086.5|9
1633065600000|2021-10-01 05:20:00|2093.8|2087.8|2094.8|2088.8|2094.8|2088.8|2093.8|2087.8|4
1633065900000|2021-10-01 05:25:00|2095.3|2089.3|2095.5|2089.5|2096.5|2090.5|2095|2089|18
1633066200000|2021-10-01 05:30:00|2095.3|2089.3|2095|2089|2095.3|2089.3|2095|2089|2
1633066500000|2021-10-01 05:35:00|2095.3|2089.3|2092.5|2086.5|2095.3|2089.3|2092.3|2086.3|6
1633066800000|2021-10-01 05:40:00|2092.8|2086.8|2093.8|2087.8|2093.8|2087.8|2092.5|2086.5|5
1633067100000|2021-10-01 05:45:00|2094|2088|2095.5|2089.5|2095.5|2089.5|2094|2088|11
1633067400000|2021-10-01 05:50:00|2095.3|2089.3|2094.8|2088.8|2095.3|2089.3|2094.8|2088.8|2
1633067700000|2021-10-01 05:55:00|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|2094.3|2088.3|3
1633068000000|2021-10-01 06:00:00|2095|2089|2096.3|2090.3|2096.5|2090.5|2095|2089|7
1633068600000|2021-10-01 06:10:00|2095.8|2089.8|2095.3|2089.3|2095.8|2089.8|2094.8|2088.8|7
1633068900000|2021-10-01 06:15:00|2095|2089|2096.8|2090.8|2097.3|2091.3|2095|2089|9
1633069200000|2021-10-01 06:20:00|2095.5|2089.5|2092.3|2086.3|2095.5|2089.5|2092.3|2086.3|7
1633069500000|2021-10-01 06:25:00|2092.8|2086.8|2093.8|2087.8|2094|2088|2092.5|2086.5|12
1633069800000|2021-10-01 06:30:00|2094.5|2088.5|2095.3|2089.3|2095.8|2089.8|2094.5|2088.5|10
1633070100000|2021-10-01 06:35:00|2095.8|2089.8|2095|2089|2095.8|2089.8|2095|2089|3
1633070400000|2021-10-01 06:40:00|2094.8|2088.8|2094.3|2088.3|2095.3|2089.3|2094.3|2088.3|9
1633070700000|2021-10-01 06:45:00|2094|2088|2094|2088|2094.8|2088.8|2094|2088|5
1633071000000|2021-10-01 06:50:00|2093.8|2087.8|2088.6|2082.6|2093.8|2087.8|2088.4|2082.4|22
1633071300000|2021-10-01 06:55:00|2090.6|2084.6|2089.9|2083.9|2093.8|2087.8|2089.9|2083.9|101
1633071600000|2021-10-01 07:00:00|2089.1|2083.1|2092.4|2086.4|2092.4|2086.4|2084.5|2078.5|66
1633071900000|2021-10-01 07:05:00|2092.8|2086.8|2091.3|2085.3|2093.1|2087.1|2088.5|2082.5|63
1633072200000|2021-10-01 07:10:00|2091.1|2085.1|2088.5|2082.5|2091.1|2085.1|2087|2081|45
1633072500000|2021-10-01 07:15:00|2088.4|2082.4|2089.9|2083.9|2092.1|2086.1|2088.3|2082.3|49
1633072800000|2021-10-01 07:20:00|2090.1|2084.1|2088.4|2082.4|2091.6|2085.6|2088.4|2082.4|26
1633073100000|2021-10-01 07:25:00|2088.5|2082.5|2091.9|2085.9|2091.9|2085.9|2088.4|2082.4|32
1633073400000|2021-10-01 07:30:00|2092.3|2086.3|2091.6|2085.6|2094.6|2088.6|2091.6|2085.6|26
1633073700000|2021-10-01 07:35:00|2091.8|2085.8|2093|2087|2096|2090|2091.8|2085.8|33
1633074000000|2021-10-01 07:40:00|2093.3|2087.3|2090.8|2084.8|2093.6|2087.6|2089.5|2083.5|32
1633074300000|2021-10-01 07:45:00|2090.5|2084.5|2092.9|2086.9|2093.5|2087.5|2090.5|2084.5|26
1633074600000|2021-10-01 07:50:00|2093|2087|2091.8|2085.8|2093.8|2087.8|2091.4|2085.4|19
1633074900000|2021-10-01 07:55:00|2091.9|2085.9|2093.6|2087.6|2096.5|2090.5|2091.9|2085.9|42
1633075200000|2021-10-01 08:00:00|2093.8|2087.8|2097.5|2091.5|2097.8|2091.8|2093.6|2087.6|45
1633075500000|2021-10-01 08:05:00|2097.6|2091.6|2100.4|2094.4|2100.4|2094.4|2095.8|2089.8|42
1633075800000|2021-10-01 08:10:00|2100.1|2094.1|2102.9|2096.9|2105.4|2099.4|2098.8|2092.8|51
1633076100000|2021-10-01 08:15:00|2102.6|2096.6|2099.9|2093.9|2102.6|2096.6|2099.8|2093.8|30
1633076400000|2021-10-01 08:20:00|2100.1|2094.1|2102.9|2096.9|2102.9|2096.9|2099.8|2093.8|10
1633076700000|2021-10-01 08:25:00|2103.1|2097.1|2115.8|2109.8|2115.8|2109.8|2102.9|2096.9|70
1633077000000|2021-10-01 08:30:00|2115.5|2109.5|2125.3|2119.3|2126.1|2120.1|2115|2109|74
1633077300000|2021-10-01 08:35:00|2125.4|2119.4|2129.9|2123.9|2129.9|2123.9|2124|2118|62
1633077600000|2021-10-01 08:40:00|2130|2124|2127.3|2121.3|2132.4|2126.4|2125.3|2119.3|74
1633077900000|2021-10-01 08:45:00|2127.1|2121.1|2125.4|2119.4|2127.8|2121.8|2122.9|2116.9|57
1633078200000|2021-10-01 08:50:00|2125.5|2119.5|2126.9|2120.9|2127.5|2121.5|2123.5|2117.5|61
1633078500000|2021-10-01 08:55:00|2127.1|2121.1|2124.9|2118.9|2127.1|2121.1|2121|2115|48
1633078800000|2021-10-01 09:00:00|2125|2119|2125.4|2119.4|2125.9|2119.9|2124.3|2118.3|25
1633079100000|2021-10-01 09:05:00|2125.6|2119.6|2124.5|2118.5|2126.5|2120.5|2123.9|2117.9|18
1633079400000|2021-10-01 09:10:00|2124.3|2118.3|2125.9|2119.9|2126.1|2120.1|2124.1|2118.1|32
1633079700000|2021-10-01 09:15:00|2125.8|2119.8|2124.3|2118.3|2126.3|2120.3|2124|2118|20
1633080000000|2021-10-01 09:20:00|2124.5|2118.5|2123.8|2117.8|2126.3|2120.3|2123.3|2117.3|35
1633080300000|2021-10-01 09:25:00|2123.9|2117.9|2122.3|2116.3|2124.5|2118.5|2120.1|2114.1|57
1633080600000|2021-10-01 09:30:00|2122.5|2116.5|2125.4|2119.4|2125.4|2119.4|2121|2115|42
1633080900000|2021-10-01 09:35:00|2124.4|2118.4|2126|2120|2126.3|2120.3|2124.4|2118.4|30
1633081200000|2021-10-01 09:40:00|2125.9|2119.9|2126.3|2120.3|2126.5|2120.5|2124.4|2118.4|18
1633081500000|2021-10-01 09:45:00|2126.1|2120.1|2124.8|2118.8|2126.6|2120.6|2124|2118|31
1633081800000|2021-10-01 09:50:00|2125.3|2119.3|2122.4|2116.4|2126|2120|2122.1|2116.1|40
1633082100000|2021-10-01 09:55:00|2122.5|2116.5|2125.9|2119.9|2126.1|2120.1|2122.1|2116.1|37
1633082400000|2021-10-01 10:00:00|2125.6|2119.6|2127.8|2121.8|2128.9|2122.9|2125.6|2119.6|36
1633082700000|2021-10-01 10:05:00|2128|2122|2128.8|2122.8|2128.8|2122.8|2126.9|2120.9|37
1633083000000|2021-10-01 10:10:00|2128.5|2122.5|2128.5|2122.5|2129.6|2123.6|2128.4|2122.4|23
1633083300000|2021-10-01 10:15:00|2128.4|2122.4|2128.1|2122.1|2129.4|2123.4|2128.1|2122.1|18
1633083600000|2021-10-01 10:20:00|2127.8|2121.8|2127|2121|2128.1|2122.1|2126.6|2120.6|23
1633083900000|2021-10-01 10:25:00|2127.3|2121.3|2130.1|2124.1|2130.6|2124.6|2127.3|2121.3|25
1633084200000|2021-10-01 10:30:00|2130.3|2124.3|2130.1|2124.1|2130.3|2124.3|2130.1|2124.1|2
1633084500000|2021-10-01 10:35:00|2130|2124|2128.6|2122.6|2130|2124|2128.6|2122.6|12
1633084800000|2021-10-01 10:40:00|2128.3|2122.3|2127.4|2121.4|2128.4|2122.4|2126.8|2120.8|18
1633085100000|2021-10-01 10:45:00|2127.6|2121.6|2127.6|2121.6|2129.1|2123.1|2127.6|2121.6|11
1633085400000|2021-10-01 10:50:00|2127.5|2121.5|2127.6|2121.6|2128.3|2122.3|2127.5|2121.5|8
1633085700000|2021-10-01 10:55:00|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|2126.4|2120.4|21
1633086000000|2021-10-01 11:00:00|2126.6|2120.6|2127.3|2121.3|2127.9|2121.9|2126.3|2120.3|16
1633086300000|2021-10-01 11:05:00|2127.4|2121.4|2128|2122|2129.9|2123.9|2126.8|2120.8|18
1633086600000|2021-10-01 11:10:00|2127.9|2121.9|2127.8|2121.8|2128.8|2122.8|2127.8|2121.8|18
1633086900000|2021-10-01 11:15:00|2128|2122|2127.5|2121.5|2128.1|2122.1|2127.5|2121.5|11
1633087200000|2021-10-01 11:20:00|2127.6|2121.6|2126.4|2120.4|2127.6|2121.6|2125.5|2119.5|17
1633087500000|2021-10-01 11:25:00|2126.8|2120.8|2126.1|2120.1|2129.3|2123.3|2126.1|2120.1|25
1633087800000|2021-10-01 11:30:00|2125.4|2119.4|2126.4|2120.4|2126.4|2120.4|2124.3|2118.3|11
1633088100000|2021-10-01 11:35:00|2126.6|2120.6|2126.8|2120.8|2128.8|2122.8|2126.6|2120.6|18
1633088400000|2021-10-01 11:40:00|2126.6|2120.6|2126.1|2120.1|2127.9|2121.9|2124.6|2118.6|34
1633088700000|2021-10-01 11:45:00|2126.4|2120.4|2128.1|2122.1|2128.6|2122.6|2125.8|2119.8|89
1633089000000|2021-10-01 11:50:00|2127.9|2121.9|2128.6|2122.6|2130|2124|2126.5|2120.5|70
1633089300000|2021-10-01 11:55:00|2128.9|2122.9|2129.6|2123.6|2130|2124|2128.6|2122.6|53
1633089600000|2021-10-01 12:00:00|2129.9|2123.9|2130.4|2124.4|2134.3|2128.3|2129.6|2123.6|52
1633089900000|2021-10-01 12:05:00|2130.1|2124.1|2132.3|2126.3|2132.6|2126.6|2129|2123|53
1633090200000|2021-10-01 12:10:00|2131.9|2125.9|2123.3|2117.3|2131.9|2125.9|2123.3|2117.3|96
1633090500000|2021-10-01 12:15:00|2123.4|2117.4|2123.6|2117.6|2125|2119|2122.4|2116.4|55
1633090800000|2021-10-01 12:20:00|2123.8|2117.8|2124.1|2118.1|2125.4|2119.4|2123.6|2117.6|20
1633091100000|2021-10-01 12:25:00|2123.9|2117.9|2125.6|2119.6|2125.8|2119.8|2123.5|2117.5|18
1633091400000|2021-10-01 12:30:00|2125.4|2119.4|2126.8|2120.8|2127.8|2121.8|2122.8|2116.8|51
1633091700000|2021-10-01 12:35:00|2126.5|2120.5|2125|2119|2126.5|2120.5|2124|2118|19
1633092000000|2021-10-01 12:40:00|2125.3|2119.3|2128.8|2122.8|2129|2123|2125.3|2119.3|28
1633092300000|2021-10-01 12:45:00|2128.5|2122.5|2125.3|2119.3|2128.8|2122.8|2124.8|2118.8|29
1633092600000|2021-10-01 12:50:00|2125|2119|2126.5|2120.5|2126.5|2120.5|2124.5|2118.5|17
1633092900000|2021-10-01 12:55:00|2126.3|2120.3|2125.3|2119.3|2127.3|2121.3|2119.8|2113.8|65
1633093200000|2021-10-01 13:00:00|2125.8|2119.8|2128.5|2122.5|2129|2123|2125.5|2119.5|45
1633093500000|2021-10-01 13:05:00|2128.3|2122.3|2129.3|2123.3|2129.5|2123.5|2127.8|2121.8|16
1633093800000|2021-10-01 13:10:00|2129|2123|2132.5|2126.5|2132.5|2126.5|2129|2123|27
1633094100000|2021-10-01 13:15:00|2132.3|2126.3|2133.3|2127.3|2133.5|2127.5|2129.8|2123.8|24
1633094400000|2021-10-01 13:20:00|2133|2127|2143|2137|2143|2137|2133|2127|48
1633094700000|2021-10-01 13:25:00|2141.3|2135.3|2142.3|2136.3|2142.3|2136.3|2141|2135|40
1633095000000|2021-10-01 13:30:00|2142.5|2136.5|2153.8|2147.8|2153.8|2147.8|2142.5|2136.5|69
1633095300000|2021-10-01 13:35:00|2154|2148|2145.5|2139.5|2159.3|2153.3|2145|2139|50
1633095600000|2021-10-01 13:40:00|2145.8|2139.8|2143.5|2137.5|2145.8|2139.8|2143|2137|31
1633095900000|2021-10-01 13:45:00|2143.8|2137.8|2143.5|2137.5|2144.8|2138.8|2143|2137|41
1633096200000|2021-10-01 13:50:00|2143.8|2137.8|2145.8|2139.8|2147.5|2141.5|2143|2137|49
1633096500000|2021-10-01 13:55:00|2146|2140|2143.3|2137.3|2146.5|2140.5|2142.5|2136.5|44
1633096800000|2021-10-01 14:00:00|2143.5|2137.5|2143.3|2137.3|2147.3|2141.3|2143.3|2137.3|35
1633097100000|2021-10-01 14:05:00|2143.5|2137.5|2147|2141|2147|2141|2143.5|2137.5|12
1633097400000|2021-10-01 14:10:00|2146.8|2140.8|2147.3|2141.3|2147.8|2141.8|2144.5|2138.5|43
1633097700000|2021-10-01 14:15:00|2147.5|2141.5|2147|2141|2148.3|2142.3|2146|2140|19
1633098000000|2021-10-01 14:20:00|2147.3|2141.3|2140.8|2134.8|2147.3|2141.3|2139.3|2133.3|44
1633098300000|2021-10-01 14:25:00|2141|2135|2141.8|2135.8|2143|2137|2140|2134|25
1633098600000|2021-10-01 14:30:00|2142|2136|2136|2130|2144.3|2138.3|2135.8|2129.8|49
1633098900000|2021-10-01 14:35:00|2135.8|2129.8|2132|2126|2135.8|2129.8|2129.8|2123.8|17
1633099200000|2021-10-01 14:40:00|2132.3|2126.3|2135.5|2129.5|2135.5|2129.5|2132.3|2126.3|27
1633099500000|2021-10-01 14:45:00|2135.3|2129.3|2131.8|2125.8|2135.3|2129.3|2131.8|2125.8|22
1633099800000|2021-10-01 14:50:00|2132|2126|2132.8|2126.8|2134.3|2128.3|2131.5|2125.5|42
1633100100000|2021-10-01 14:55:00|2133|2127|2138.8|2132.8|2139|2133|2133|2127|26
1633100400000|2021-10-01 15:00:00|2138.5|2132.5|2145.5|2139.5|2146|2140|2138.3|2132.3|35
1633100700000|2021-10-01 15:05:00|2145.8|2139.8|2143.8|2137.8|2146.9|2140.9|2143.8|2137.8|18
1633101000000|2021-10-01 15:10:00|2143.3|2137.3|2144|2138|2145.3|2139.3|2135.8|2129.8|26
1633101300000|2021-10-01 15:15:00|2143.8|2137.8|2141.5|2135.5|2147.8|2141.8|2140|2134|108
1633101600000|2021-10-01 15:20:00|2141.3|2135.3|2140.5|2134.5|2141.3|2135.3|2138.5|2132.5|15
1633101900000|2021-10-01 15:25:00|2140.8|2134.8|2142.8|2136.8|2144.3|2138.3|2140.8|2134.8|16
1633102200000|2021-10-01 15:30:00|2142.5|2136.5|2146.5|2140.5|2148|2142|2142.5|2136.5|26
1633102500000|2021-10-01 15:35:00|2146.8|2140.8|2151|2145|2152.5|2146.5|2145|2139|39
1633102800000|2021-10-01 15:40:00|2151.3|2145.3|2148.5|2142.5|2151.3|2145.3|2147.5|2141.5|31
1633103100000|2021-10-01 15:45:00|2148.3|2142.3|2147.8|2141.8|2148.3|2142.3|2147.5|2141.5|11
1633103400000|2021-10-01 15:50:00|2148|2142|2145.8|2139.8|2148.3|2142.3|2144.8|2138.8|22
1633103700000|2021-10-01 15:55:00|2145.5|2139.5|2146.8|2140.8|2146.8|2140.8|2145.3|2139.3|9
1633104000000|2021-10-01 16:00:00|2147|2141|2147.5|2141.5|2147.5|2141.5|2147|2141|4
1633104300000|2021-10-01 16:05:00|2147.8|2141.8|2147.3|2141.3|2147.8|2141.8|2147.3|2141.3|9
1633104600000|2021-10-01 16:10:00|2146.8|2140.8|2144|2138|2146.8|2140.8|2143.5|2137.5|14
1633104900000|2021-10-01 16:15:00|2143.3|2137.3|2143.5|2137.5|2144.3|2138.3|2143.3|2137.3|9
1633105200000|2021-10-01 16:20:00|2143.3|2137.3|2143.8|2137.8|2143.8|2137.8|2143|2137|10
1633105500000|2021-10-01 16:25:00|2143.5|2137.5|2143.5|2137.5|2143.8|2137.8|2143|2137|19
1633105800000|2021-10-01 16:30:00|2143.3|2137.3|2143.5|2137.5|2143.8|2137.8|2143.3|2137.3|14
1633106100000|2021-10-01 16:35:00|2143.3|2137.3|2145|2139|2146|2140|2143.3|2137.3|17
1633106400000|2021-10-01 16:40:00|2145.3|2139.3|2146.3|2140.3|2146.3|2140.3|2144.8|2138.8|6
1633106700000|2021-10-01 16:45:00|2146.8|2140.8|2148.5|2142.5|2149.5|2143.5|2146.8|2140.8|24
1633107000000|2021-10-01 16:50:00|2149.3|2143.3|2148.5|2142.5|2149.5|2143.5|2148|2142|21
1633107300000|2021-10-01 16:55:00|2148.4|2142.4|2157|2151|2157|2151|2148.4|2142.4|30
1633305600000|2021-10-04 00:00:00|2162.5|2147.5|2154.8|2148.8|2162.5|2148.8|2153.5|2147.5|5
1633305900000|2021-10-04 00:05:00|2154|2148|2157.5|2151.5|2157.8|2151.8|2154|2148|9
1633306500000|2021-10-04 00:15:00|2157.8|2151.8|2167.5|2161.5|2167.5|2161.5|2157.8|2151.8|10
1633306800000|2021-10-04 00:20:00|2166.8|2160.8|2166.5|2160.5|2167.5|2161.5|2166.5|2160.5|10
1633308000000|2021-10-04 00:40:00|2166.3|2160.3|2165.8|2159.8|2166.3|2160.3|2165.5|2159.5|3
1633308300000|2021-10-04 00:45:00|2165.5|2159.5|2166.8|2160.8|2166.8|2160.8|2165.5|2159.5|6
1633308900000|2021-10-04 00:55:00|2167|2161|2167.3|2161.3|2167.5|2161.5|2167|2161|3
1633309500000|2021-10-04 01:05:00|2167.5|2161.5|2168.8|2162.8|2169|2163|2167.5|2161.5|7
1633310400000|2021-10-04 01:20:00|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1633310700000|2021-10-04 01:25:00|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1633311000000|2021-10-04 01:30:00|2168.5|2162.5|2170|2164|2170.3|2164.3|2168.5|2162.5|10
1633311300000|2021-10-04 01:35:00|2169.5|2163.5|2166.8|2160.8|2170.5|2164.5|2166.8|2160.8|9
1633312200000|2021-10-04 01:50:00|2166|2160|2162.8|2156.8|2166|2160|2162.8|2156.8|5
1633312500000|2021-10-04 01:55:00|2162.5|2156.5|2163.5|2157.5|2163.5|2157.5|2162.5|2156.5|4
1633312800000|2021-10-04 02:00:00|2164.8|2158.8|2163.5|2157.5|2165|2159|2163.3|2157.3|7
1633313100000|2021-10-04 02:05:00|2163.3|2157.3|2163.5|2157.5|2163.5|2157.5|2162.8|2156.8|6
1633313400000|2021-10-04 02:10:00|2164.8|2158.8|2166.3|2160.3|2166.3|2160.3|2164.8|2158.8|4
1633314300000|2021-10-04 02:25:00|2166.5|2160.5|2169|2163|2169.3|2163.3|2166.5|2160.5|10
1633314600000|2021-10-04 02:30:00|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2168.8|2162.8|5
1633314900000|2021-10-04 02:35:00|2169|2163|2168.5|2162.5|2169|2163|2168.3|2162.3|8
1633315200000|2021-10-04 02:40:00|2168.3|2162.3|2170.3|2164.3|2170.3|2164.3|2168.3|2162.3|12
1633315800000|2021-10-04 02:50:00|2170|2164|2170|2164|2170|2164|2169.8|2163.8|5
1633316100000|2021-10-04 02:55:00|2169.8|2163.8|2170|2164|2170|2164|2169.8|2163.8|2
1633316400000|2021-10-04 03:00:00|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1633316700000|2021-10-04 03:05:00|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1633317000000|2021-10-04 03:10:00|2170.8|2164.8|2168.3|2162.3|2170.8|2164.8|2168.3|2162.3|9
1633317300000|2021-10-04 03:15:00|2167.5|2161.5|2166.5|2160.5|2167.5|2161.5|2165.5|2159.5|8
1633317600000|2021-10-04 03:20:00|2166|2160|2163.5|2157.5|2166|2160|2163.5|2157.5|6
1633317900000|2021-10-04 03:25:00|2164.5|2158.5|2163.8|2157.8|2164.8|2158.8|2163.3|2157.3|8
1633318200000|2021-10-04 03:30:00|2164.5|2158.5|2163.8|2157.8|2164.5|2158.5|2163.8|2157.8|2
1633318500000|2021-10-04 03:35:00|2164.5|2158.5|2162.8|2156.8|2164.8|2158.8|2162.8|2156.8|12
1633319100000|2021-10-04 03:45:00|2163.3|2157.3|2164|2158|2164|2158|2163.3|2157.3|3
1633319400000|2021-10-04 03:50:00|2164.3|2158.3|2164.8|2158.8|2165.3|2159.3|2164.3|2158.3|6
1633319700000|2021-10-04 03:55:00|2164|2158|2164.8|2158.8|2164.8|2158.8|2164|2158|2
1633320000000|2021-10-04 04:00:00|2164|2158|2164.8|2158.8|2164.8|2158.8|2164|2158|2
1633320600000|2021-10-04 04:10:00|2165|2159|2166|2160|2166|2160|2165|2159|3
1633320900000|2021-10-04 04:15:00|2165.8|2159.8|2166|2160|2166|2160|2165|2159|5
1633321200000|2021-10-04 04:20:00|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|1
1633322100000|2021-10-04 04:35:00|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|1
1633322400000|2021-10-04 04:40:00|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|1
1633322700000|2021-10-04 04:45:00|2167.5|2161.5|2167.8|2161.8|2168|2162|2167.3|2161.3|6
1633323000000|2021-10-04 04:50:00|2167.3|2161.3|2166.3|2160.3|2167.3|2161.3|2165.8|2159.8|5
1633323600000|2021-10-04 05:00:00|2166.5|2160.5|2166.8|2160.8|2166.8|2160.8|2166.5|2160.5|2
1633324200000|2021-10-04 05:10:00|2166|2160|2166.3|2160.3|2166.3|2160.3|2165.8|2159.8|5
1633324500000|2021-10-04 05:15:00|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2166.3|2160.3|3
1633324800000|2021-10-04 05:20:00|2166.8|2160.8|2166.5|2160.5|2166.8|2160.8|2166.5|2160.5|2
1633325100000|2021-10-04 05:25:00|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|1
1633325400000|2021-10-04 05:30:00|2166.5|2160.5|2166|2160|2166.5|2160.5|2165.8|2159.8|4
1633326000000|2021-10-04 05:40:00|2166.3|2160.3|2166|2160|2166.3|2160.3|2165.8|2159.8|6
1633326300000|2021-10-04 05:45:00|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|1
1633326600000|2021-10-04 05:50:00|2166|2160|2166|2160|2166|2160|2165.8|2159.8|3
1633326900000|2021-10-04 05:55:00|2165.8|2159.8|2165.8|2159.8|2166|2160|2165.8|2159.8|3
1633327200000|2021-10-04 06:00:00|2166|2160|2165.8|2159.8|2166|2160|2165.8|2159.8|2
1633327800000|2021-10-04 06:10:00|2164.8|2158.8|2163.5|2157.5|2164.8|2158.8|2163.5|2157.5|6
1633328100000|2021-10-04 06:15:00|2162.8|2156.8|2161.5|2155.5|2162.8|2156.8|2161|2155|12
1633328400000|2021-10-04 06:20:00|2161.8|2155.8|2162.3|2156.3|2163.3|2157.3|2161.8|2155.8|8
1633328700000|2021-10-04 06:25:00|2162|2156|2158.3|2152.3|2162|2156|2157.5|2151.5|14
1633329000000|2021-10-04 06:30:00|2157.8|2151.8|2156.3|2150.3|2157.8|2151.8|2156.3|2150.3|7
1633329300000|2021-10-04 06:35:00|2156|2150|2156|2150|2156|2150|2156|2150|1
1633329600000|2021-10-04 06:40:00|2155.8|2149.8|2154|2148|2155.8|2149.8|2153.8|2147.8|4
1633329900000|2021-10-04 06:45:00|2153.8|2147.8|2151.8|2145.8|2154|2148|2151.3|2145.3|12
1633330200000|2021-10-04 06:50:00|2151.3|2145.3|2151.8|2145.8|2151.8|2145.8|2151.3|2145.3|2
1633330500000|2021-10-04 06:55:00|2152|2146|2153.8|2147.8|2154|2148|2151.8|2145.8|16
1633330800000|2021-10-04 07:00:00|2154|2148|2146.3|2140.3|2154.3|2148.3|2144.5|2138.5|44
1633331100000|2021-10-04 07:05:00|2146.5|2140.5|2144.5|2138.5|2146.8|2140.8|2144.3|2138.3|14
1633331400000|2021-10-04 07:10:00|2144.8|2138.8|2145|2139|2148.3|2142.3|2144.8|2138.8|15
1633331700000|2021-10-04 07:15:00|2144.8|2138.8|2138.8|2132.8|2144.8|2138.8|2138.8|2132.8|28
1633332000000|2021-10-04 07:20:00|2138.3|2132.3|2134.5|2128.5|2138.3|2132.3|2134.5|2128.5|10
1633332300000|2021-10-04 07:25:00|2134.8|2128.8|2134.8|2128.8|2138|2132|2134.3|2128.3|29
1633332600000|2021-10-04 07:30:00|2134.5|2128.5|2126|2120|2134.5|2128.5|2126|2120|34
1633332900000|2021-10-04 07:35:00|2125.8|2119.8|2130.3|2124.3|2132.3|2126.3|2125.5|2119.5|34
1633333200000|2021-10-04 07:40:00|2129.8|2123.8|2128.3|2122.3|2129.8|2123.8|2127.3|2121.3|22
1633333500000|2021-10-04 07:45:00|2128.5|2122.5|2133|2127|2133|2127|2128.3|2122.3|34
1633333800000|2021-10-04 07:50:00|2132.8|2126.8|2132|2126|2132.8|2126.8|2131|2125|23
1633334100000|2021-10-04 07:55:00|2132.3|2126.3|2133.8|2127.8|2134.8|2128.8|2131.8|2125.8|24
1633334400000|2021-10-04 08:00:00|2134|2128|2135|2129|2136.8|2130.8|2134|2128|35
1633334700000|2021-10-04 08:05:00|2135.3|2129.3|2134.5|2128.5|2135.8|2129.8|2134.5|2128.5|9
1633335000000|2021-10-04 08:10:00|2134.8|2128.8|2138.8|2132.8|2139|2133|2134.8|2128.8|16
1633335300000|2021-10-04 08:15:00|2139|2133|2145.8|2139.8|2145.8|2139.8|2139|2133|38
1633335600000|2021-10-04 08:20:00|2146|2140|2152.8|2146.8|2152.8|2146.8|2146|2140|35
1633335900000|2021-10-04 08:25:00|2153.5|2147.5|2157.3|2151.3|2157.5|2151.5|2153|2147|34
1633336200000|2021-10-04 08:30:00|2156.8|2150.8|2155.3|2149.3|2158.3|2152.3|2153.3|2147.3|39
1633336500000|2021-10-04 08:35:00|2155|2149|2155.8|2149.8|2156.3|2150.3|2153.5|2147.5|28
1633336800000|2021-10-04 08:40:00|2156|2150|2160.3|2154.3|2160.5|2154.5|2156|2150|36
1633337100000|2021-10-04 08:45:00|2160|2154|2158.8|2152.8|2160.5|2154.5|2158.3|2152.3|22
1633337400000|2021-10-04 08:50:00|2158.5|2152.5|2162.3|2156.3|2162.5|2156.5|2156.3|2150.3|42
1633337700000|2021-10-04 08:55:00|2162.5|2156.5|2166.3|2160.3|2166.3|2160.3|2161|2155|27
1633338000000|2021-10-04 09:00:00|2166.5|2160.5|2162.8|2156.8|2167.3|2161.3|2162.5|2156.5|49
1633338300000|2021-10-04 09:05:00|2162.5|2156.5|2162.3|2156.3|2164.5|2158.5|2162|2156|31
1633338600000|2021-10-04 09:10:00|2162|2156|2161.8|2155.8|2163|2157|2161|2155|20
1633338900000|2021-10-04 09:15:00|2162|2156|2161.5|2155.5|2162.8|2156.8|2161.3|2155.3|35
1633339200000|2021-10-04 09:20:00|2161.8|2155.8|2161.5|2155.5|2162.5|2156.5|2161|2155|20
1633339500000|2021-10-04 09:25:00|2161.8|2155.8|2161.8|2155.8|2162.3|2156.3|2161.3|2155.3|13
1633339800000|2021-10-04 09:30:00|2162.3|2156.3|2160.3|2154.3|2162.3|2156.3|2159.5|2153.5|21
1633340100000|2021-10-04 09:35:00|2159.8|2153.8|2160.8|2154.8|2161|2155|2158.8|2152.8|23
1633340400000|2021-10-04 09:40:00|2161|2155|2160.3|2154.3|2161.3|2155.3|2160|2154|17
1633340700000|2021-10-04 09:45:00|2160.5|2154.5|2160.5|2154.5|2161.3|2155.3|2160.3|2154.3|20
1633341000000|2021-10-04 09:50:00|2161.3|2155.3|2162|2156|2162|2156|2161|2155|31
1633341300000|2021-10-04 09:55:00|2161.8|2155.8|2161.5|2155.5|2162|2156|2161.3|2155.3|16
1633341600000|2021-10-04 10:00:00|2161.8|2155.8|2162.5|2156.5|2163.3|2157.3|2161.8|2155.8|17
1633341900000|2021-10-04 10:05:00|2162.3|2156.3|2162.3|2156.3|2162.5|2156.5|2162|2156|7
1633342200000|2021-10-04 10:10:00|2162|2156|2162.3|2156.3|2162.3|2156.3|2162|2156|6
1633342500000|2021-10-04 10:15:00|2161.8|2155.8|2157.3|2151.3|2161.8|2155.8|2156|2150|30
1633342800000|2021-10-04 10:20:00|2157|2151|2159.3|2153.3|2159.5|2153.5|2156|2150|31
1633343100000|2021-10-04 10:25:00|2159|2153|2158|2152|2160|2154|2157|2151|40
1633343400000|2021-10-04 10:30:00|2158.3|2152.3|2159.3|2153.3|2160|2154|2158.3|2152.3|37
1633343700000|2021-10-04 10:35:00|2159.5|2153.5|2160|2154|2160.3|2154.3|2158.3|2152.3|24
1633344000000|2021-10-04 10:40:00|2159.5|2153.5|2155.8|2149.8|2160.5|2154.5|2155.8|2149.8|37
1633344300000|2021-10-04 10:45:00|2156|2150|2153.8|2147.8|2157|2151|2153.5|2147.5|37
1633344600000|2021-10-04 10:50:00|2154.3|2148.3|2156|2150|2156.3|2150.3|2153.5|2147.5|22
1633344900000|2021-10-04 10:55:00|2156.3|2150.3|2158.8|2152.8|2159.3|2153.3|2156|2150|34
1633345200000|2021-10-04 11:00:00|2158|2152|2157.3|2151.3|2158.8|2152.8|2157.3|2151.3|19
1633345500000|2021-10-04 11:05:00|2157|2151|2158|2152|2159.3|2153.3|2156.3|2150.3|26
1633345800000|2021-10-04 11:10:00|2157.8|2151.8|2156.5|2150.5|2158|2152|2154.8|2148.8|25
1633346100000|2021-10-04 11:15:00|2156|2150|2155.5|2149.5|2156.8|2150.8|2155|2149|21
1633346400000|2021-10-04 11:20:00|2155.8|2149.8|2157.3|2151.3|2158|2152|2155.3|2149.3|17
1633346700000|2021-10-04 11:25:00|2157.5|2151.5|2157.5|2151.5|2158.5|2152.5|2157|2151|30
1633347000000|2021-10-04 11:30:00|2158|2152|2159.5|2153.5|2160.3|2154.3|2156.8|2150.8|36
1633347300000|2021-10-04 11:35:00|2159.3|2153.3|2160.8|2154.8|2160.8|2154.8|2158.8|2152.8|28
1633347600000|2021-10-04 11:40:00|2160.3|2154.3|2158|2152|2160.3|2154.3|2158|2152|18
1633347900000|2021-10-04 11:45:00|2158.3|2152.3|2159.3|2153.3|2160.3|2154.3|2155|2149|81
1633348200000|2021-10-04 11:50:00|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2156.8|2150.8|50
1633348500000|2021-10-04 11:55:00|2159.8|2153.8|2158.8|2152.8|2161|2155|2158.3|2152.3|26
1633348800000|2021-10-04 12:00:00|2159|2153|2157|2151|2159|2153|2157|2151|26
1633349100000|2021-10-04 12:05:00|2157.5|2151.5|2161.5|2155.5|2161.8|2155.8|2157|2151|23
1633349400000|2021-10-04 12:10:00|2160.8|2154.8|2160|2154|2162|2156|2160|2154|37
1633349700000|2021-10-04 12:15:00|2160.3|2154.3|2158.3|2152.3|2160.3|2154.3|2157.5|2151.5|32
1633350000000|2021-10-04 12:20:00|2158.5|2152.5|2158.3|2152.3|2159.8|2153.8|2157.3|2151.3|28
1633350300000|2021-10-04 12:25:00|2158.8|2152.8|2160.5|2154.5|2160.5|2154.5|2158.8|2152.8|18
1633350600000|2021-10-04 12:30:00|2160.3|2154.3|2160.8|2154.8|2161.3|2155.3|2160|2154|29
1633350900000|2021-10-04 12:35:00|2161|2155|2164.5|2158.5|2166.8|2160.8|2161|2155|29
1633351200000|2021-10-04 12:40:00|2164.8|2158.8|2164.3|2158.3|2165.3|2159.3|2163.5|2157.5|20
1633351500000|2021-10-04 12:45:00|2164|2158|2162.3|2156.3|2164.8|2158.8|2162|2156|50
1633351800000|2021-10-04 12:50:00|2161.8|2155.8|2162.3|2156.3|2163.8|2157.8|2158.5|2152.5|42
1633352100000|2021-10-04 12:55:00|2162|2156|2160.8|2154.8|2164.5|2158.5|2160.5|2154.5|27
1633352400000|2021-10-04 13:00:00|2160.5|2154.5|2163.3|2157.3|2164.5|2158.5|2160.5|2154.5|45
1633352700000|2021-10-04 13:05:00|2163.5|2157.5|2161.5|2155.5|2163.8|2157.8|2160.5|2154.5|35
1633353000000|2021-10-04 13:10:00|2160.8|2154.8|2160.3|2154.3|2160.8|2154.8|2159.3|2153.3|27
1633353300000|2021-10-04 13:15:00|2160.5|2154.5|2161.8|2155.8|2162.8|2156.8|2159.5|2153.5|37
1633353600000|2021-10-04 13:20:00|2161.3|2155.3|2164|2158|2164.8|2158.8|2161|2155|32
1633353900000|2021-10-04 13:25:00|2163.5|2157.5|2165.5|2159.5|2166|2160|2162.3|2156.3|57
1633354200000|2021-10-04 13:30:00|2165.3|2159.3|2168.8|2162.8|2169.3|2163.3|2164.8|2158.8|52
1633354500000|2021-10-04 13:35:00|2167.8|2161.8|2173|2167|2174|2168|2167.5|2161.5|38
1633354800000|2021-10-04 13:40:00|2172.8|2166.8|2173.5|2167.5|2176.5|2170.5|2171.3|2165.3|60
1633355100000|2021-10-04 13:45:00|2173.8|2167.8|2174|2168|2174|2168|2170.8|2164.8|33
1633355400000|2021-10-04 13:50:00|2173.8|2167.8|2176.5|2170.5|2176.5|2170.5|2172.3|2166.3|33
1633355700000|2021-10-04 13:55:00|2176.3|2170.3|2175|2169|2176.3|2170.3|2174.5|2168.5|26
1633356000000|2021-10-04 14:00:00|2175.3|2169.3|2170.5|2164.5|2175.3|2169.3|2169.8|2163.8|60
1633356300000|2021-10-04 14:05:00|2170.8|2164.8|2169.3|2163.3|2171|2165|2167.5|2161.5|39
1633356600000|2021-10-04 14:10:00|2168.8|2162.8|2167.3|2161.3|2170|2164|2164.6|2158.6|52
1633356900000|2021-10-04 14:15:00|2167.5|2161.5|2162|2156|2169.5|2163.5|2162|2156|28
1633357200000|2021-10-04 14:20:00|2162.3|2156.3|2159.8|2153.8|2162.3|2156.3|2158.3|2152.3|26
1633357500000|2021-10-04 14:25:00|2160|2154|2162|2156|2164|2158|2160|2154|30
1633357800000|2021-10-04 14:30:00|2162.3|2156.3|2165.8|2159.8|2166|2160|2160.8|2154.8|45
1633358100000|2021-10-04 14:35:00|2165|2159|2168.3|2162.3|2168.8|2162.8|2164.5|2158.5|63
1633358400000|2021-10-04 14:40:00|2168.5|2162.5|2164|2158|2169.8|2163.8|2162.8|2156.8|42
1633358700000|2021-10-04 14:45:00|2164.3|2158.3|2166.5|2160.5|2166.5|2160.5|2163.8|2157.8|25
1633359000000|2021-10-04 14:50:00|2166.3|2160.3|2159.3|2153.3|2167.8|2161.8|2159.3|2153.3|38
1633359300000|2021-10-04 14:55:00|2159|2153|2152.8|2146.8|2159|2153|2151.5|2145.5|49
1633359600000|2021-10-04 15:00:00|2153|2147|2152.3|2146.3|2157|2151|2151.8|2145.8|56
1633359900000|2021-10-04 15:05:00|2152.5|2146.5|2149|2143|2152.8|2146.8|2148.8|2142.8|29
1633360200000|2021-10-04 15:10:00|2148.8|2142.8|2150.3|2144.3|2150.8|2144.8|2147.5|2141.5|41
1633360500000|2021-10-04 15:15:00|2150.5|2144.5|2152.8|2146.8|2153.5|2147.5|2148.8|2142.8|113
1633360800000|2021-10-04 15:20:00|2153|2147|2150.3|2144.3|2156|2150|2149.5|2143.5|34
1633361100000|2021-10-04 15:25:00|2150.5|2144.5|2152|2146|2152.5|2146.5|2149.5|2143.5|37
1633361400000|2021-10-04 15:30:00|2151.8|2145.8|2149.3|2143.3|2152.3|2146.3|2148.8|2142.8|49
1633361700000|2021-10-04 15:35:00|2150.3|2144.3|2147.3|2141.3|2150.3|2144.3|2147.3|2141.3|15
1633362000000|2021-10-04 15:40:00|2147.8|2141.8|2148.3|2142.3|2149.5|2143.5|2147.8|2141.8|27
1633362300000|2021-10-04 15:45:00|2148.5|2142.5|2150.8|2144.8|2150.8|2144.8|2148.5|2142.5|14
1633362600000|2021-10-04 15:50:00|2151|2145|2151.5|2145.5|2151.5|2145.5|2150.5|2144.5|7
1633362900000|2021-10-04 15:55:00|2151.3|2145.3|2150.8|2144.8|2151.8|2145.8|2150.5|2144.5|11
1633363200000|2021-10-04 16:00:00|2151.8|2145.8|2153.8|2147.8|2154|2148|2151.8|2145.8|5
1633363500000|2021-10-04 16:05:00|2152.8|2146.8|2150.3|2144.3|2153.8|2147.8|2149.5|2143.5|12
1633363800000|2021-10-04 16:10:00|2150.5|2144.5|2150|2144|2151|2145|2147.8|2141.8|11
1633364100000|2021-10-04 16:15:00|2146.4|2140.4|2148.3|2142.3|2148.3|2142.3|2144.3|2138.3|16
1633364400000|2021-10-04 16:20:00|2147.5|2141.5|2147.3|2141.3|2148.3|2142.3|2147.3|2141.3|4
1633365000000|2021-10-04 16:30:00|2148.5|2142.5|2149|2143|2150.3|2144.3|2146.3|2140.3|21
1633365300000|2021-10-04 16:35:00|2149.8|2143.8|2149|2143|2150.3|2144.3|2148.8|2142.8|11
1633365600000|2021-10-04 16:40:00|2150.3|2144.3|2149|2143|2150.3|2144.3|2149|2143|12
1633365900000|2021-10-04 16:45:00|2149.3|2143.3|2151.5|2145.5|2151.8|2145.8|2149.3|2143.3|26
1633366200000|2021-10-04 16:50:00|2152|2146|2151|2145|2152|2146|2150.5|2144.5|33
1633366500000|2021-10-04 16:55:00|2151.1|2145.1|2150.9|2144.9|2151.9|2145.9|2149.9|2143.9|16
1633392000000|2021-10-05 00:00:00|2158.5|2152.5|2158.8|2152.8|2158.8|2152.8|2158.5|2152.5|2
1633392300000|2021-10-05 00:05:00|2158.5|2152.5|2157.5|2151.5|2158.5|2152.5|2157.5|2151.5|3
1633392900000|2021-10-05 00:15:00|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1633393200000|2021-10-05 00:20:00|2157|2151|2155.5|2149.5|2157|2151|2155.5|2149.5|3
1633394100000|2021-10-05 00:35:00|2155|2149|2154.8|2148.8|2155|2149|2154.8|2148.8|2
1633394400000|2021-10-05 00:40:00|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1633396800000|2021-10-05 01:20:00|2154.3|2148.3|2154|2148|2154.3|2148.3|2154|2148|2
1633398300000|2021-10-05 01:45:00|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1633398600000|2021-10-05 01:50:00|2155|2149|2155|2149|2155|2149|2155|2149|1
1633402500000|2021-10-05 02:55:00|2155.3|2149.3|2155.5|2149.5|2155.5|2149.5|2155.3|2149.3|2
1633404600000|2021-10-05 03:30:00|2155.3|2149.3|2154.3|2148.3|2155.3|2149.3|2154.3|2148.3|4
1633404900000|2021-10-05 03:35:00|2154|2148|2154|2148|2154|2148|2154|2148|1
1633405500000|2021-10-05 03:45:00|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|1
1633406700000|2021-10-05 04:05:00|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|1
1633408200000|2021-10-05 04:30:00|2153.3|2147.3|2153.3|2147.3|2153.3|2147.3|2153.3|2147.3|1
1633408500000|2021-10-05 04:35:00|2153|2147|2152.8|2146.8|2153|2147|2152.8|2146.8|2
1633410000000|2021-10-05 05:00:00|2153|2147|2153|2147|2153.6|2147.6|2152.8|2146.8|7
1633410300000|2021-10-05 05:05:00|2153.3|2147.3|2153|2147|2153.3|2147.3|2153|2147|4
1633410600000|2021-10-05 05:10:00|2152.8|2146.8|2151.3|2145.3|2152.8|2146.8|2150.5|2144.5|10
1633410900000|2021-10-05 05:15:00|2150.3|2144.3|2147.8|2141.8|2150.3|2144.3|2147.8|2141.8|7
1633411200000|2021-10-05 05:20:00|2147.5|2141.5|2146.5|2140.5|2147.5|2141.5|2146.3|2140.3|5
1633411500000|2021-10-05 05:25:00|2147|2141|2145|2139|2147|2141|2145|2139|12
1633411800000|2021-10-05 05:30:00|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|1
1633412100000|2021-10-05 05:35:00|2144.5|2138.5|2144.8|2138.8|2145|2139|2144.5|2138.5|6
1633412400000|2021-10-05 05:40:00|2144.5|2138.5|2144.3|2138.3|2144.8|2138.8|2144.3|2138.3|4
1633412700000|2021-10-05 05:45:00|2144|2138|2143.8|2137.8|2144|2138|2143.8|2137.8|2
1633413000000|2021-10-05 05:50:00|2144.3|2138.3|2144|2138|2144.5|2138.5|2143.8|2137.8|5
1633413300000|2021-10-05 05:55:00|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1633413900000|2021-10-05 06:05:00|2144.3|2138.3|2140.8|2134.8|2144.3|2138.3|2140.8|2134.8|5
1633414200000|2021-10-05 06:10:00|2141|2135|2141.5|2135.5|2141.5|2135.5|2141|2135|2
1633414500000|2021-10-05 06:15:00|2141.3|2135.3|2142.3|2136.3|2142.5|2136.5|2141.3|2135.3|5
1633414800000|2021-10-05 06:20:00|2142|2136|2141.5|2135.5|2142|2136|2139.5|2133.5|25
1633415100000|2021-10-05 06:25:00|2141.8|2135.8|2142.3|2136.3|2142.3|2136.3|2141.8|2135.8|4
1633415400000|2021-10-05 06:30:00|2142.5|2136.5|2143|2137|2143.5|2137.5|2142.5|2136.5|5
1633415700000|2021-10-05 06:35:00|2142.5|2136.5|2140.5|2134.5|2142.5|2136.5|2140.5|2134.5|5
1633416300000|2021-10-05 06:45:00|2140.8|2134.8|2142.3|2136.3|2142.3|2136.3|2140.8|2134.8|3
1633416900000|2021-10-05 06:55:00|2142|2136|2142.3|2136.3|2142.3|2136.3|2142|2136|2
1633417200000|2021-10-05 07:00:00|2142.5|2136.5|2147|2141|2148.3|2142.3|2141.5|2135.5|32
1633417500000|2021-10-05 07:05:00|2147.3|2141.3|2151|2145|2152.8|2146.8|2147.3|2141.3|37
1633417800000|2021-10-05 07:10:00|2151.5|2145.5|2155.8|2149.8|2155.8|2149.8|2150.5|2144.5|27
1633418100000|2021-10-05 07:15:00|2155.5|2149.5|2154.8|2148.8|2159|2153|2154.8|2148.8|34
1633418400000|2021-10-05 07:20:00|2155.3|2149.3|2156.5|2150.5|2158|2152|2155.3|2149.3|24
1633418700000|2021-10-05 07:25:00|2156.3|2150.3|2154.3|2148.3|2156.3|2150.3|2154.3|2148.3|15
1633419000000|2021-10-05 07:30:00|2154.5|2148.5|2152|2146|2154.5|2148.5|2150.8|2144.8|21
1633419300000|2021-10-05 07:35:00|2152.3|2146.3|2149.8|2143.8|2152.3|2146.3|2148.8|2142.8|33
1633419600000|2021-10-05 07:40:00|2150|2144|2151.3|2145.3|2151.8|2145.8|2150|2144|15
1633419900000|2021-10-05 07:45:00|2151.8|2145.8|2151.4|2145.4|2152.3|2146.3|2151|2145|26
1633420200000|2021-10-05 07:50:00|2151.3|2145.3|2151|2145|2152.3|2146.3|2151|2145|24
1633420500000|2021-10-05 07:55:00|2151.3|2145.3|2151|2145|2151.5|2145.5|2150.8|2144.8|8
1633420800000|2021-10-05 08:00:00|2150.8|2144.8|2157.3|2151.3|2157.3|2151.3|2150.8|2144.8|39
1633421100000|2021-10-05 08:05:00|2157.5|2151.5|2157.3|2151.3|2158.8|2152.8|2156.3|2150.3|20
1633421400000|2021-10-05 08:10:00|2157|2151|2163.3|2157.3|2163.8|2157.8|2156.5|2150.5|35
1633421700000|2021-10-05 08:15:00|2163|2157|2162.5|2156.5|2163.5|2157.5|2162|2156|24
1633422000000|2021-10-05 08:20:00|2162.8|2156.8|2163.8|2157.8|2166.3|2160.3|2160.3|2154.3|35
1633422300000|2021-10-05 08:25:00|2164|2158|2163.8|2157.8|2166.8|2160.8|2161.5|2155.5|27
1633422600000|2021-10-05 08:30:00|2163.5|2157.5|2165|2159|2165|2159|2163|2157|16
1633422900000|2021-10-05 08:35:00|2165.3|2159.3|2165.3|2159.3|2166.5|2160.5|2164.5|2158.5|20
1633423200000|2021-10-05 08:40:00|2165.5|2159.5|2164.3|2158.3|2166.3|2160.3|2164.3|2158.3|23
1633423500000|2021-10-05 08:45:00|2164|2158|2161.5|2155.5|2164|2158|2160.5|2154.5|31
1633423800000|2021-10-05 08:50:00|2161.8|2155.8|2161.3|2155.3|2162.8|2156.8|2161|2155|19
1633424100000|2021-10-05 08:55:00|2161.5|2155.5|2163.5|2157.5|2163.5|2157.5|2161.3|2155.3|14
1633424400000|2021-10-05 09:00:00|2163.3|2157.3|2163.5|2157.5|2163.8|2157.8|2162.3|2156.3|35
1633424700000|2021-10-05 09:05:00|2163.3|2157.3|2165|2159|2165|2159|2162.5|2156.5|10
1633425000000|2021-10-05 09:10:00|2165.3|2159.3|2167|2161|2167|2161|2165|2159|11
1633425300000|2021-10-05 09:15:00|2167.3|2161.3|2164|2158|2167.3|2161.3|2163.3|2157.3|31
1633425600000|2021-10-05 09:20:00|2163.8|2157.8|2163.5|2157.5|2164|2158|2163.3|2157.3|12
1633425900000|2021-10-05 09:25:00|2163.3|2157.3|2163.3|2157.3|2163.3|2157.3|2163.3|2157.3|1
1633426200000|2021-10-05 09:30:00|2163|2157|2161.3|2155.3|2163|2157|2160|2154|16
1633426500000|2021-10-05 09:35:00|2160.8|2154.8|2161|2155|2162.3|2156.3|2160.8|2154.8|15
1633426800000|2021-10-05 09:40:00|2161.3|2155.3|2161.8|2155.8|2163|2157|2161.3|2155.3|14
1633427400000|2021-10-05 09:50:00|2162|2156|2163|2157|2163.3|2157.3|2161.8|2155.8|12
1633427700000|2021-10-05 09:55:00|2162.8|2156.8|2161.8|2155.8|2162.8|2156.8|2161|2155|10
1633428000000|2021-10-05 10:00:00|2161.3|2155.3|2161.5|2155.5|2161.5|2155.5|2160.5|2154.5|5
1633428300000|2021-10-05 10:05:00|2161.3|2155.3|2158.3|2152.3|2161.5|2155.5|2158.3|2152.3|12
1633428600000|2021-10-05 10:10:00|2158|2152|2157.8|2151.8|2158.5|2152.5|2157.3|2151.3|17
1633428900000|2021-10-05 10:15:00|2157.5|2151.5|2156.1|2150.1|2158.5|2152.5|2155.5|2149.5|26
1633429200000|2021-10-05 10:20:00|2155.4|2149.4|2155.8|2149.8|2156.9|2150.9|2155|2149|28
1633429500000|2021-10-05 10:25:00|2156|2150|2155.5|2149.5|2156.8|2150.8|2155.5|2149.5|18
1633429800000|2021-10-05 10:30:00|2155.1|2149.1|2153.8|2147.8|2155.1|2149.1|2153.3|2147.3|15
1633430100000|2021-10-05 10:35:00|2153.5|2147.5|2153.8|2147.8|2153.8|2147.8|2153|2147|15
1633430400000|2021-10-05 10:40:00|2153.5|2147.5|2153.5|2147.5|2153.8|2147.8|2153.1|2147.1|21
1633430700000|2021-10-05 10:45:00|2153.4|2147.4|2153.6|2147.6|2154|2148|2152.9|2146.9|19
1633431000000|2021-10-05 10:50:00|2153.5|2147.5|2156.3|2150.3|2156.6|2150.6|2153|2147|19
1633431300000|2021-10-05 10:55:00|2156.4|2150.4|2154|2148|2158.5|2152.5|2153.6|2147.6|25
1633431600000|2021-10-05 11:00:00|2153.8|2147.8|2153.9|2147.9|2153.9|2147.9|2153.4|2147.4|13
1633431900000|2021-10-05 11:05:00|2154.4|2148.4|2154.4|2148.4|2155.6|2149.6|2154.4|2148.4|29
1633432200000|2021-10-05 11:10:00|2154.9|2148.9|2153.6|2147.6|2154.9|2148.9|2153.6|2147.6|5
1633432500000|2021-10-05 11:15:00|2154|2148|2153.4|2147.4|2155|2149|2152.9|2146.9|16
1633432800000|2021-10-05 11:20:00|2153.5|2147.5|2153.1|2147.1|2153.8|2147.8|2153.1|2147.1|5
1633433100000|2021-10-05 11:25:00|2153.4|2147.4|2155.1|2149.1|2155.3|2149.3|2153.4|2147.4|15
1633433400000|2021-10-05 11:30:00|2155.3|2149.3|2155.5|2149.5|2156.3|2150.3|2154.8|2148.8|22
1633433700000|2021-10-05 11:35:00|2155.8|2149.8|2158.8|2152.8|2159.1|2153.1|2155|2149|16
1633434000000|2021-10-05 11:40:00|2158.6|2152.6|2157.1|2151.1|2158.6|2152.6|2155.8|2149.8|18
1633434300000|2021-10-05 11:45:00|2156.9|2150.9|2156.3|2150.3|2158|2152|2155.8|2149.8|36
1633434600000|2021-10-05 11:50:00|2156.4|2150.4|2154.3|2148.3|2156.4|2150.4|2153.4|2147.4|43
1633434900000|2021-10-05 11:55:00|2153.5|2147.5|2153.9|2147.9|2155|2149|2153.1|2147.1|45
1633435200000|2021-10-05 12:00:00|2153.8|2147.8|2151.6|2145.6|2153.9|2147.9|2151.6|2145.6|22
1633435500000|2021-10-05 12:05:00|2151.5|2145.5|2151.4|2145.4|2152.3|2146.3|2150.6|2144.6|20
1633435800000|2021-10-05 12:10:00|2151.6|2145.6|2153.5|2147.5|2153.9|2147.9|2151.6|2145.6|21
1633436100000|2021-10-05 12:15:00|2153.6|2147.6|2154.1|2148.1|2154.1|2148.1|2153.1|2147.1|19
1633436400000|2021-10-05 12:20:00|2154|2148|2153|2147|2154|2148|2152.8|2146.8|30
1633436700000|2021-10-05 12:25:00|2153.3|2147.3|2152.8|2146.8|2153.3|2147.3|2151.5|2145.5|31
1633437000000|2021-10-05 12:30:00|2153|2147|2153.8|2147.8|2154.8|2148.8|2152|2146|25
1633437300000|2021-10-05 12:35:00|2153.9|2147.9|2154|2148|2154.8|2148.8|2153.4|2147.4|33
1633437600000|2021-10-05 12:40:00|2154.3|2148.3|2156.5|2150.5|2156.8|2150.8|2154.3|2148.3|26
1633437900000|2021-10-05 12:45:00|2156.8|2150.8|2154.5|2148.5|2156.8|2150.8|2154.5|2148.5|19
1633438200000|2021-10-05 12:50:00|2154.6|2148.6|2153.1|2147.1|2154.6|2148.6|2153.1|2147.1|9
1633438500000|2021-10-05 12:55:00|2153.5|2147.5|2152.4|2146.4|2153.5|2147.5|2151.3|2145.3|15
1633438800000|2021-10-05 13:00:00|2152.1|2146.1|2153.5|2147.5|2154.5|2148.5|2151.6|2145.6|29
1633439100000|2021-10-05 13:05:00|2153|2147|2151.8|2145.8|2153|2147|2151.1|2145.1|29
1633439400000|2021-10-05 13:10:00|2151.5|2145.5|2152.6|2146.6|2153|2147|2151.5|2145.5|22
1633439700000|2021-10-05 13:15:00|2152.3|2146.3|2152.9|2146.9|2153.5|2147.5|2152|2146|21
1633440000000|2021-10-05 13:20:00|2153|2147|2154.5|2148.5|2154.8|2148.8|2153|2147|17
1633440300000|2021-10-05 13:25:00|2154.4|2148.4|2153.9|2147.9|2154.8|2148.8|2153|2147|36
1633440600000|2021-10-05 13:30:00|2153.8|2147.8|2154.5|2148.5|2155.1|2149.1|2153|2147|39
1633440900000|2021-10-05 13:35:00|2154.9|2148.9|2152.9|2146.9|2155.3|2149.3|2151.1|2145.1|32
1633441200000|2021-10-05 13:40:00|2153.1|2147.1|2154.1|2148.1|2154.6|2148.6|2153.1|2147.1|17
1633441500000|2021-10-05 13:45:00|2154.3|2148.3|2156.1|2150.1|2156.1|2150.1|2152|2146|35
1633441800000|2021-10-05 13:50:00|2156.3|2150.3|2155.6|2149.6|2156.3|2150.3|2155.6|2149.6|12
1633442100000|2021-10-05 13:55:00|2155.5|2149.5|2155.4|2149.4|2156.4|2150.4|2154.9|2148.9|27
1633442400000|2021-10-05 14:00:00|2155.3|2149.3|2153.5|2147.5|2155.3|2149.3|2152.8|2146.8|23
1633442700000|2021-10-05 14:05:00|2153.6|2147.6|2154.4|2148.4|2155.5|2149.5|2153.6|2147.6|25
1633443000000|2021-10-05 14:10:00|2154.3|2148.3|2155.4|2149.4|2156.3|2150.3|2153.6|2147.6|22
1633443300000|2021-10-05 14:15:00|2155.3|2149.3|2157.9|2151.9|2158.3|2152.3|2155.3|2149.3|15
1633443600000|2021-10-05 14:20:00|2158.1|2152.1|2158.1|2152.1|2159.9|2153.9|2157.9|2151.9|34
1633443900000|2021-10-05 14:25:00|2158.4|2152.4|2158.5|2152.5|2159|2153|2157.8|2151.8|17
1633444200000|2021-10-05 14:30:00|2158.6|2152.6|2159.5|2153.5|2159.8|2153.8|2157.3|2151.3|17
1633444500000|2021-10-05 14:35:00|2159.3|2153.3|2157.5|2151.5|2159.3|2153.3|2156.5|2150.5|47
1633444800000|2021-10-05 14:40:00|2157.6|2151.6|2160.4|2154.4|2160.9|2154.9|2157.6|2151.6|32
1633445100000|2021-10-05 14:45:00|2160.6|2154.6|2158.8|2152.8|2161.3|2155.3|2158.1|2152.1|28
1633445400000|2021-10-05 14:50:00|2158.9|2152.9|2159|2153|2159.8|2153.8|2157.8|2151.8|34
1633445700000|2021-10-05 14:55:00|2158.8|2152.8|2159.3|2153.3|2159.3|2153.3|2157.8|2151.8|30
1633446000000|2021-10-05 15:00:00|2159.4|2153.4|2156|2150|2161.9|2155.9|2156|2150|40
1633446300000|2021-10-05 15:05:00|2154.9|2148.9|2151|2145|2154.9|2148.9|2150.9|2144.9|51
1633446600000|2021-10-05 15:10:00|2150.8|2144.8|2151.3|2145.3|2151.3|2145.3|2147.3|2141.3|44
1633446900000|2021-10-05 15:15:00|2151.4|2145.4|2159.5|2153.5|2159.8|2153.8|2151.3|2145.3|139
1633447200000|2021-10-05 15:20:00|2160.1|2154.1|2165.5|2159.5|2166.3|2160.3|2160.1|2154.1|27
1633447500000|2021-10-05 15:25:00|2165.3|2159.3|2166|2160|2166|2160|2163|2157|26
1633447800000|2021-10-05 15:30:00|2165.3|2159.3|2164.4|2158.4|2165.3|2159.3|2164.4|2158.4|22
1633448100000|2021-10-05 15:35:00|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|2164.1|2158.1|3
1633448400000|2021-10-05 15:40:00|2164.4|2158.4|2169.9|2163.9|2170|2164|2163.8|2157.8|29
1633448700000|2021-10-05 15:45:00|2169.8|2163.8|2165.9|2159.9|2170.4|2164.4|2165.5|2159.5|17
1633449000000|2021-10-05 15:50:00|2165.6|2159.6|2166.1|2160.1|2166.1|2160.1|2165.6|2159.6|11
1633449300000|2021-10-05 15:55:00|2166|2160|2170.8|2164.8|2170.8|2164.8|2166|2160|10
1633449600000|2021-10-05 16:00:00|2170.6|2164.6|2174.4|2168.4|2174.4|2168.4|2170.1|2164.1|17
1633449900000|2021-10-05 16:05:00|2174.1|2168.1|2173.6|2167.6|2174.1|2168.1|2173.3|2167.3|8
1633450200000|2021-10-05 16:10:00|2172.8|2166.8|2171.4|2165.4|2172.8|2166.8|2170.4|2164.4|12
1633450500000|2021-10-05 16:15:00|2171.6|2165.6|2172.9|2166.9|2173.6|2167.6|2171.3|2165.3|16
1633450800000|2021-10-05 16:20:00|2172.3|2166.3|2168.6|2162.6|2172.3|2166.3|2168.4|2162.4|12
1633451100000|2021-10-05 16:25:00|2167.4|2161.4|2168.5|2162.5|2168.5|2162.5|2167.4|2161.4|8
1633451400000|2021-10-05 16:30:00|2168.3|2162.3|2168.6|2162.6|2168.8|2162.8|2168.3|2162.3|9
1633451700000|2021-10-05 16:35:00|2168.8|2162.8|2168.8|2162.8|2169.1|2163.1|2168.8|2162.8|6
1633452000000|2021-10-05 16:40:00|2167.9|2161.9|2167.1|2161.1|2167.9|2161.9|2166.1|2160.1|9
1633452300000|2021-10-05 16:45:00|2167.4|2161.4|2167.1|2161.1|2167.4|2161.4|2167.1|2161.1|2
1633452600000|2021-10-05 16:50:00|2166.9|2160.9|2167.8|2161.8|2167.8|2161.8|2166.4|2160.4|4
1633452900000|2021-10-05 16:55:00|2167.9|2161.9|2172.8|2166.8|2173.5|2167.5|2167.6|2161.6|20
1633478400000|2021-10-06 00:00:00|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|2155.9|2149.9|5
1633478700000|2021-10-06 00:05:00|2157.1|2151.1|2158.1|2152.1|2158.1|2152.1|2157.1|2151.1|3
1633479900000|2021-10-06 00:25:00|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1633480200000|2021-10-06 00:30:00|2158.6|2152.6|2159.3|2153.3|2159.3|2153.3|2158.6|2152.6|4
1633480500000|2021-10-06 00:35:00|2159.5|2153.5|2162.6|2156.6|2162.6|2156.6|2159.5|2153.5|9
1633480800000|2021-10-06 00:40:00|2163.1|2157.1|2163.5|2157.5|2164.6|2158.6|2163.1|2157.1|8
1633481700000|2021-10-06 00:55:00|2163.6|2157.6|2165.6|2159.6|2165.6|2159.6|2163.6|2157.6|7
1633482000000|2021-10-06 01:00:00|2165.9|2159.9|2165.4|2159.4|2166.5|2160.5|2165.4|2159.4|9
1633485900000|2021-10-06 02:05:00|2164.5|2158.5|2162.1|2156.1|2164.5|2158.5|2161.9|2155.9|4
1633486800000|2021-10-06 02:20:00|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|1
1633487400000|2021-10-06 02:30:00|2162.1|2156.1|2162.8|2156.8|2162.8|2156.8|2162.1|2156.1|4
1633487700000|2021-10-06 02:35:00|2163|2157|2162.5|2156.5|2163.8|2157.8|2162.5|2156.5|8
1633488000000|2021-10-06 02:40:00|2162.4|2156.4|2162.6|2156.6|2162.9|2156.9|2162.4|2156.4|4
1633488300000|2021-10-06 02:45:00|2162.4|2156.4|2161.6|2155.6|2162.8|2156.8|2161.6|2155.6|13
1633489200000|2021-10-06 03:00:00|2161.9|2155.9|2156.3|2150.3|2161.9|2155.9|2156.3|2150.3|13
1633489500000|2021-10-06 03:05:00|2156.5|2150.5|2157.6|2151.6|2157.6|2151.6|2156.5|2150.5|5
1633489800000|2021-10-06 03:10:00|2157.8|2151.8|2158|2152|2158|2152|2157.8|2151.8|3
1633490100000|2021-10-06 03:15:00|2158.1|2152.1|2159.9|2153.9|2160.1|2154.1|2158.1|2152.1|5
1633490400000|2021-10-06 03:20:00|2160.1|2154.1|2159.4|2153.4|2160.8|2154.8|2159.4|2153.4|11
1633491900000|2021-10-06 03:45:00|2159.6|2153.6|2160.1|2154.1|2160.1|2154.1|2159.6|2153.6|4
1633492200000|2021-10-06 03:50:00|2160.4|2154.4|2162.6|2156.6|2162.6|2156.6|2160.4|2154.4|5
1633492500000|2021-10-06 03:55:00|2162.8|2156.8|2163.3|2157.3|2163.3|2157.3|2162.8|2156.8|4
1633492800000|2021-10-06 04:00:00|2162.8|2156.8|2163.4|2157.4|2163.5|2157.5|2162.8|2156.8|3
1633493100000|2021-10-06 04:05:00|2162.9|2156.9|2162.9|2156.9|2163.6|2157.6|2162.9|2156.9|3
1633494300000|2021-10-06 04:25:00|2163.1|2157.1|2163.4|2157.4|2163.4|2157.4|2163.1|2157.1|2
1633494900000|2021-10-06 04:35:00|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1633495200000|2021-10-06 04:40:00|2162.9|2156.9|2162.8|2156.8|2164|2158|2162.8|2156.8|5
1633495800000|2021-10-06 04:50:00|2163|2157|2163|2157|2163|2157|2163|2157|1
1633496100000|2021-10-06 04:55:00|2162.8|2156.8|2162.9|2156.9|2162.9|2156.9|2162.8|2156.8|2
1633498500000|2021-10-06 05:35:00|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|1
1633498800000|2021-10-06 05:40:00|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1633500000000|2021-10-06 06:00:00|2161.5|2155.5|2161.1|2155.1|2161.5|2155.5|2161.1|2155.1|4
1633501800000|2021-10-06 06:30:00|2161.5|2155.5|2161.6|2155.6|2161.6|2155.6|2161.5|2155.5|2
1633502100000|2021-10-06 06:35:00|2161.5|2155.5|2161.6|2155.6|2161.6|2155.6|2161.1|2155.1|6
1633502400000|2021-10-06 06:40:00|2161.1|2155.1|2161.4|2155.4|2161.4|2155.4|2161.1|2155.1|2
1633502700000|2021-10-06 06:45:00|2161.5|2155.5|2161.4|2155.4|2162.4|2156.4|2161.4|2155.4|9
1633503000000|2021-10-06 06:50:00|2161.6|2155.6|2161.3|2155.3|2163.8|2157.8|2161.1|2155.1|13
1633503600000|2021-10-06 07:00:00|2161|2155|2153.9|2147.9|2161|2155|2153.9|2147.9|34
1633503900000|2021-10-06 07:05:00|2153.6|2147.6|2159.6|2153.6|2159.6|2153.6|2153.6|2147.6|34
1633504200000|2021-10-06 07:10:00|2159.9|2153.9|2160.8|2154.8|2160.8|2154.8|2158.4|2152.4|19
1633504500000|2021-10-06 07:15:00|2160.5|2154.5|2162|2156|2162|2156|2160.3|2154.3|6
1633504800000|2021-10-06 07:20:00|2161.8|2155.8|2156.8|2150.8|2161.8|2155.8|2156.5|2150.5|13
1633505100000|2021-10-06 07:25:00|2157|2151|2160.3|2154.3|2160.5|2154.5|2157|2151|10
1633505400000|2021-10-06 07:30:00|2160|2154|2158|2152|2160|2154|2158|2152|9
1633505700000|2021-10-06 07:35:00|2157.8|2151.8|2159|2153|2159|2153|2157.5|2151.5|4
1633506000000|2021-10-06 07:40:00|2158.8|2152.8|2157|2151|2159|2153|2156.3|2150.3|14
1633506300000|2021-10-06 07:45:00|2156.8|2150.8|2157.3|2151.3|2158|2152|2156|2150|15
1633506600000|2021-10-06 07:50:00|2157.5|2151.5|2158.5|2152.5|2158.5|2152.5|2157.5|2151.5|5
1633506900000|2021-10-06 07:55:00|2158|2152|2162|2156|2162.3|2156.3|2158|2152|9
1633507200000|2021-10-06 08:00:00|2162.3|2156.3|2162.3|2156.3|2162.8|2156.8|2160.5|2154.5|16
1633507500000|2021-10-06 08:05:00|2161.8|2155.8|2160.5|2154.5|2161.8|2155.8|2160.3|2154.3|13
1633507800000|2021-10-06 08:10:00|2160|2154|2162.5|2156.5|2163.3|2157.3|2160|2154|15
1633508100000|2021-10-06 08:15:00|2162.3|2156.3|2159.5|2153.5|2162.3|2156.3|2159.3|2153.3|11
1633508400000|2021-10-06 08:20:00|2159.8|2153.8|2161.5|2155.5|2161.5|2155.5|2159.8|2153.8|7
1633508700000|2021-10-06 08:25:00|2161.3|2155.3|2161.3|2155.3|2161.5|2155.5|2161.3|2155.3|5
1633509000000|2021-10-06 08:30:00|2161|2155|2159.3|2153.3|2161|2155|2159|2153|30
1633509300000|2021-10-06 08:35:00|2159|2153|2155.5|2149.5|2159.5|2153.5|2154.3|2148.3|33
1633509600000|2021-10-06 08:40:00|2155.8|2149.8|2154|2148|2156|2150|2153.3|2147.3|36
1633509900000|2021-10-06 08:45:00|2153.5|2147.5|2151.8|2145.8|2154.3|2148.3|2151.5|2145.5|27
1633510200000|2021-10-06 08:50:00|2151.5|2145.5|2149|2143|2152|2146|2148.3|2142.3|28
1633510500000|2021-10-06 08:55:00|2149.3|2143.3|2148.3|2142.3|2149.5|2143.5|2147.5|2141.5|19
1633510800000|2021-10-06 09:00:00|2148|2142|2149.5|2143.5|2149.5|2143.5|2147|2141|35
1633511100000|2021-10-06 09:05:00|2149.3|2143.3|2149.3|2143.3|2150.3|2144.3|2149.3|2143.3|10
1633511400000|2021-10-06 09:10:00|2149.5|2143.5|2149.3|2143.3|2150|2144|2148.8|2142.8|15
1633511700000|2021-10-06 09:15:00|2149|2143|2149.8|2143.8|2150.3|2144.3|2148.8|2142.8|18
1633512000000|2021-10-06 09:20:00|2149.5|2143.5|2152.8|2146.8|2152.8|2146.8|2149.5|2143.5|17
1633512300000|2021-10-06 09:25:00|2152.5|2146.5|2149.5|2143.5|2152.8|2146.8|2149.5|2143.5|16
1633512600000|2021-10-06 09:30:00|2149.8|2143.8|2152.5|2146.5|2152.5|2146.5|2149.8|2143.8|12
1633512900000|2021-10-06 09:35:00|2152.3|2146.3|2151.5|2145.5|2152.3|2146.3|2150.8|2144.8|16
1633513200000|2021-10-06 09:40:00|2151.8|2145.8|2150.3|2144.3|2152|2146|2150.3|2144.3|10
1633513500000|2021-10-06 09:45:00|2150|2144|2149.5|2143.5|2150.5|2144.5|2149.5|2143.5|11
1633513800000|2021-10-06 09:50:00|2149.8|2143.8|2151|2145|2151|2145|2149.8|2143.8|3
1633514100000|2021-10-06 09:55:00|2150.8|2144.8|2151.5|2145.5|2151.5|2145.5|2150|2144|16
1633514400000|2021-10-06 10:00:00|2151.3|2145.3|2151.8|2145.8|2151.8|2145.8|2150.8|2144.8|9
1633514700000|2021-10-06 10:05:00|2151.5|2145.5|2152.5|2146.5|2152.5|2146.5|2151.5|2145.5|7
1633515000000|2021-10-06 10:10:00|2152.3|2146.3|2150.5|2144.5|2152.3|2146.3|2150.5|2144.5|20
1633515300000|2021-10-06 10:15:00|2150.8|2144.8|2151.5|2145.5|2152|2146|2150.5|2144.5|16
1633515600000|2021-10-06 10:20:00|2151.3|2145.3|2150.8|2144.8|2151.3|2145.3|2149.3|2143.3|12
1633515900000|2021-10-06 10:25:00|2151.5|2145.5|2151.5|2145.5|2152.3|2146.3|2151.3|2145.3|29
1633516200000|2021-10-06 10:30:00|2151.8|2145.8|2153.3|2147.3|2153.3|2147.3|2151.3|2145.3|23
1633516500000|2021-10-06 10:35:00|2153|2147|2149.5|2143.5|2153.8|2147.8|2149.5|2143.5|23
1633516800000|2021-10-06 10:40:00|2149.3|2143.3|2150.5|2144.5|2150.8|2144.8|2149.3|2143.3|7
1633517100000|2021-10-06 10:45:00|2150.3|2144.3|2150.3|2144.3|2151|2145|2150.3|2144.3|10
1633517400000|2021-10-06 10:50:00|2149.8|2143.8|2149.8|2143.8|2150.5|2144.5|2148.8|2142.8|14
1633517700000|2021-10-06 10:55:00|2150|2144|2149.8|2143.8|2150.3|2144.3|2149.5|2143.5|14
1633518000000|2021-10-06 11:00:00|2150|2144|2149.5|2143.5|2150|2144|2149.5|2143.5|5
1633518300000|2021-10-06 11:05:00|2149.8|2143.8|2151.5|2145.5|2151.5|2145.5|2149.8|2143.8|5
1633518600000|2021-10-06 11:10:00|2151.3|2145.3|2150.8|2144.8|2151.3|2145.3|2150.8|2144.8|2
1633518900000|2021-10-06 11:15:00|2151|2145|2151|2145|2152.3|2146.3|2150.8|2144.8|7
1633519200000|2021-10-06 11:20:00|2151.3|2145.3|2153.3|2147.3|2153.8|2147.8|2151.3|2145.3|8
1633519500000|2021-10-06 11:25:00|2153|2147|2152|2146|2155.5|2149.5|2152|2146|15
1633519800000|2021-10-06 11:30:00|2151.8|2145.8|2150|2144|2152.3|2146.3|2150|2144|13
1633520100000|2021-10-06 11:35:00|2150.3|2144.3|2153.3|2147.3|2153.8|2147.8|2150.3|2144.3|11
1633520400000|2021-10-06 11:40:00|2153.5|2147.5|2153.8|2147.8|2154.3|2148.3|2153|2147|13
1633520700000|2021-10-06 11:45:00|2153.5|2147.5|2149.3|2143.3|2153.5|2147.5|2149|2143|51
1633521000000|2021-10-06 11:50:00|2150.5|2144.5|2152|2146|2154|2148|2149|2143|36
1633521300000|2021-10-06 11:55:00|2151|2145|2156.5|2150.5|2156.5|2150.5|2151|2145|12
1633521600000|2021-10-06 12:00:00|2156.3|2150.3|2155.3|2149.3|2157.8|2151.8|2154.5|2148.5|21
1633521900000|2021-10-06 12:05:00|2154.8|2148.8|2160.5|2154.5|2161.3|2155.3|2154.8|2148.8|17
1633522200000|2021-10-06 12:10:00|2160.8|2154.8|2163.8|2157.8|2164.5|2158.5|2160.8|2154.8|23
1633522500000|2021-10-06 12:15:00|2163.5|2157.5|2166|2160|2166|2160|2159.5|2153.5|44
1633522800000|2021-10-06 12:20:00|2166.3|2160.3|2166.5|2160.5|2166.5|2160.5|2164.8|2158.8|19
1633523100000|2021-10-06 12:25:00|2166.3|2160.3|2166.5|2160.5|2170.3|2164.3|2166.3|2160.3|25
1633523400000|2021-10-06 12:30:00|2166|2160|2166.5|2160.5|2167.8|2161.8|2165.5|2159.5|19
1633523700000|2021-10-06 12:35:00|2166.3|2160.3|2165.3|2159.3|2166.5|2160.5|2165.3|2159.3|17
1633524000000|2021-10-06 12:40:00|2165|2159|2165.3|2159.3|2165.3|2159.3|2164.3|2158.3|7
1633524300000|2021-10-06 12:45:00|2165|2159|2163|2157|2165|2159|2161.5|2155.5|14
1633524600000|2021-10-06 12:50:00|2163.3|2157.3|2162.5|2156.5|2163.8|2157.8|2162.5|2156.5|8
1633524900000|2021-10-06 12:55:00|2162.8|2156.8|2162.5|2156.5|2164.5|2158.5|2162.5|2156.5|25
1633525200000|2021-10-06 13:00:00|2162.3|2156.3|2165.8|2159.8|2166|2160|2162.3|2156.3|16
1633525500000|2021-10-06 13:05:00|2165.5|2159.5|2166|2160|2166|2160|2165.5|2159.5|3
1633525800000|2021-10-06 13:10:00|2166.3|2160.3|2165|2159|2166.5|2160.5|2163.5|2157.5|12
1633526100000|2021-10-06 13:15:00|2165.3|2159.3|2167.3|2161.3|2167.3|2161.3|2165|2159|13
1633526400000|2021-10-06 13:20:00|2167|2161|2167|2161|2167|2161|2167|2161|1
1633526700000|2021-10-06 13:25:00|2166.5|2160.5|2165.8|2159.8|2166.5|2160.5|2165|2159|19
1633527000000|2021-10-06 13:30:00|2166|2160|2167|2161|2167.3|2161.3|2166|2160|25
1633527300000|2021-10-06 13:35:00|2167.3|2161.3|2166.5|2160.5|2167.3|2161.3|2166|2160|13
1633527600000|2021-10-06 13:40:00|2166.8|2160.8|2166.8|2160.8|2167|2161|2166|2160|14
1633527900000|2021-10-06 13:45:00|2167|2161|2167|2161|2167.3|2161.3|2166.8|2160.8|5
1633528200000|2021-10-06 13:50:00|2166.8|2160.8|2166.3|2160.3|2167.3|2161.3|2166.3|2160.3|11
1633528500000|2021-10-06 13:55:00|2166.5|2160.5|2167|2161|2167|2161|2166.3|2160.3|21
1633528800000|2021-10-06 14:00:00|2166.3|2160.3|2161.3|2155.3|2166.3|2160.3|2161.3|2155.3|14
1633529100000|2021-10-06 14:05:00|2160.3|2154.3|2162.5|2156.5|2162.8|2156.8|2159|2153|35
1633529400000|2021-10-06 14:10:00|2162.3|2156.3|2160|2154|2162.3|2156.3|2159.8|2153.8|11
1633529700000|2021-10-06 14:15:00|2160.3|2154.3|2161.5|2155.5|2164|2158|2160.3|2154.3|26
1633530000000|2021-10-06 14:20:00|2162|2156|2165.5|2159.5|2165.5|2159.5|2162|2156|18
1633530300000|2021-10-06 14:25:00|2165.8|2159.8|2166|2160|2166.3|2160.3|2165.5|2159.5|17
1633530600000|2021-10-06 14:30:00|2165.8|2159.8|2166|2160|2167|2161|2165.8|2159.8|33
1633530900000|2021-10-06 14:35:00|2166.3|2160.3|2167|2161|2167|2161|2166|2160|10
1633531200000|2021-10-06 14:40:00|2166.8|2160.8|2166.8|2160.8|2167.5|2161.5|2166.5|2160.5|12
1633531500000|2021-10-06 14:45:00|2166.5|2160.5|2166.8|2160.8|2166.8|2160.8|2165.5|2159.5|15
1633531800000|2021-10-06 14:50:00|2166.5|2160.5|2167|2161|2167|2161|2166.3|2160.3|13
1633532100000|2021-10-06 14:55:00|2167.5|2161.5|2163|2157|2169.8|2163.8|2162.8|2156.8|45
1633532400000|2021-10-06 15:00:00|2162.5|2156.5|2163|2157|2163.3|2157.3|2160.5|2154.5|19
1633532700000|2021-10-06 15:05:00|2162.8|2156.8|2164|2158|2166.3|2160.3|2162.3|2156.3|18
1633533000000|2021-10-06 15:10:00|2163.8|2157.8|2158.5|2152.5|2163.8|2157.8|2157.5|2151.5|30
1633533300000|2021-10-06 15:15:00|2158.3|2152.3|2152.8|2146.8|2158.3|2152.3|2151.3|2145.3|104
1633533600000|2021-10-06 15:20:00|2153|2147|2152.3|2146.3|2154.5|2148.5|2150|2144|38
1633533900000|2021-10-06 15:25:00|2152|2146|2153.8|2147.8|2154.8|2148.8|2150|2144|34
1633534200000|2021-10-06 15:30:00|2153.5|2147.5|2149.8|2143.8|2153.5|2147.5|2149.8|2143.8|13
1633534500000|2021-10-06 15:35:00|2149.3|2143.3|2140.8|2134.8|2149.8|2143.8|2140.5|2134.5|54
1633534800000|2021-10-06 15:40:00|2140.3|2134.3|2139.9|2133.9|2141|2135|2137.5|2131.5|32
1633535100000|2021-10-06 15:45:00|2139.8|2133.8|2146.3|2140.3|2146.3|2140.3|2139.5|2133.5|20
1633535400000|2021-10-06 15:50:00|2146|2140|2146.3|2140.3|2149.3|2143.3|2145.8|2139.8|16
1633535700000|2021-10-06 15:55:00|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.5|2140.5|3
1633536000000|2021-10-06 16:00:00|2147|2141|2148.8|2142.8|2149|2143|2147|2141|6
1633536300000|2021-10-06 16:05:00|2149|2143|2146.5|2140.5|2149|2143|2146.5|2140.5|4
1633536900000|2021-10-06 16:15:00|2146.8|2140.8|2145|2139|2146.8|2140.8|2145|2139|5
1633537500000|2021-10-06 16:25:00|2144.1|2138.1|2143|2137|2144.1|2138.1|2142.5|2136.5|7
1633538100000|2021-10-06 16:35:00|2144.5|2138.5|2146.8|2140.8|2146.8|2140.8|2144.5|2138.5|7
1633538400000|2021-10-06 16:40:00|2147|2141|2147|2141|2147.8|2141.8|2146.3|2140.3|7
1633539300000|2021-10-06 16:55:00|2147.1|2141.1|2143.9|2137.9|2147.6|2141.6|2142.6|2136.6|19
1633564800000|2021-10-07 00:00:00|2150.9|2144.9|2150|2144|2152.3|2146.3|2150|2144|7
1633565100000|2021-10-07 00:05:00|2150.3|2144.3|2150|2144|2150.3|2144.3|2150|2144|2
1633565400000|2021-10-07 00:10:00|2150.8|2144.8|2151.3|2145.3|2151.5|2145.5|2150.8|2144.8|4
1633565700000|2021-10-07 00:15:00|2151.8|2145.8|2152|2146|2152|2146|2151.8|2145.8|2
1633566300000|2021-10-07 00:25:00|2151.8|2145.8|2151.3|2145.3|2151.8|2145.8|2151.3|2145.3|2
1633566600000|2021-10-07 00:30:00|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|1
1633567200000|2021-10-07 00:40:00|2151.8|2145.8|2151.8|2145.8|2152.5|2146.5|2151.8|2145.8|3
1633567500000|2021-10-07 00:45:00|2152.3|2146.3|2152.5|2146.5|2152.5|2146.5|2152.3|2146.3|2
1633567800000|2021-10-07 00:50:00|2153.3|2147.3|2152.5|2146.5|2153.3|2147.3|2152.5|2146.5|2
1633568100000|2021-10-07 00:55:00|2153|2147|2152.8|2146.8|2153.3|2147.3|2152.5|2146.5|6
1633568700000|2021-10-07 01:05:00|2152.5|2146.5|2152.3|2146.3|2152.5|2146.5|2152.3|2146.3|6
1633569300000|2021-10-07 01:15:00|2152.5|2146.5|2152.5|2146.5|2152.5|2146.5|2152.5|2146.5|1
1633569600000|2021-10-07 01:20:00|2152.3|2146.3|2151.5|2145.5|2152.3|2146.3|2151.5|2145.5|6
1633569900000|2021-10-07 01:25:00|2151|2145|2149.8|2143.8|2151|2145|2149.8|2143.8|3
1633570800000|2021-10-07 01:40:00|2150|2144|2152.3|2146.3|2152.3|2146.3|2150|2144|7
1633571100000|2021-10-07 01:45:00|2152.5|2146.5|2153|2147|2153.8|2147.8|2152.5|2146.5|4
1633571400000|2021-10-07 01:50:00|2152.8|2146.8|2152.3|2146.3|2152.8|2146.8|2152.3|2146.3|2
1633571700000|2021-10-07 01:55:00|2152|2146|2151.8|2145.8|2152|2146|2151.8|2145.8|2
1633572000000|2021-10-07 02:00:00|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|1
1633572300000|2021-10-07 02:05:00|2151.3|2145.3|2150.5|2144.5|2151.3|2145.3|2150.5|2144.5|4
1633572900000|2021-10-07 02:15:00|2150.3|2144.3|2150.3|2144.3|2150.5|2144.5|2150.3|2144.3|7
1633577100000|2021-10-07 03:25:00|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|1
1633579200000|2021-10-07 04:00:00|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|1
1633579500000|2021-10-07 04:05:00|2149.8|2143.8|2146.5|2140.5|2149.8|2143.8|2146|2140|16
1633579800000|2021-10-07 04:10:00|2146.3|2140.3|2145.8|2139.8|2146.3|2140.3|2145.8|2139.8|3
1633580100000|2021-10-07 04:15:00|2146|2140|2147.8|2141.8|2148|2142|2146|2140|6
1633581900000|2021-10-07 04:45:00|2148|2142|2148|2142|2148|2142|2148|2142|1
1633582800000|2021-10-07 05:00:00|2147.8|2141.8|2147|2141|2147.8|2141.8|2147|2141|4
1633583100000|2021-10-07 05:05:00|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1633583700000|2021-10-07 05:15:00|2147|2141|2146.8|2140.8|2147|2141|2146.8|2140.8|2
1633584000000|2021-10-07 05:20:00|2146.5|2140.5|2145.3|2139.3|2146.5|2140.5|2144.5|2138.5|15
1633584300000|2021-10-07 05:25:00|2144.8|2138.8|2145|2139|2145|2139|2144.8|2138.8|22
1633584900000|2021-10-07 05:35:00|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1633586400000|2021-10-07 06:00:00|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|2144.5|2138.5|5
1633586700000|2021-10-07 06:05:00|2144.5|2138.5|2145.5|2139.5|2145.5|2139.5|2144.5|2138.5|5
1633587000000|2021-10-07 06:10:00|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|1
1633587300000|2021-10-07 06:15:00|2145.5|2139.5|2145.8|2139.8|2145.8|2139.8|2145.5|2139.5|2
1633587600000|2021-10-07 06:20:00|2144.5|2138.5|2142.3|2136.3|2145.5|2139.5|2142.3|2136.3|6
1633587900000|2021-10-07 06:25:00|2142|2136|2142|2136|2142|2136|2142|2136|1
1633588200000|2021-10-07 06:30:00|2142.3|2136.3|2143.3|2137.3|2143.5|2137.5|2142.3|2136.3|7
1633588500000|2021-10-07 06:35:00|2143.5|2137.5|2144.8|2138.8|2144.8|2138.8|2143.5|2137.5|6
1633588800000|2021-10-07 06:40:00|2146|2140|2146.3|2140.3|2146.5|2140.5|2146|2140|5
1633589100000|2021-10-07 06:45:00|2146.5|2140.5|2146.8|2140.8|2146.8|2140.8|2146.5|2140.5|2
1633589700000|2021-10-07 06:55:00|2147|2141|2147|2141|2147|2141|2147|2141|1
1633590000000|2021-10-07 07:00:00|2147.3|2141.3|2150.4|2144.4|2153.3|2147.3|2142.8|2136.8|52
1633590300000|2021-10-07 07:05:00|2150.1|2144.1|2151.5|2145.5|2151.8|2145.8|2148.9|2142.9|26
1633590600000|2021-10-07 07:10:00|2151.8|2145.8|2148|2142|2152|2146|2148|2142|39
1633590900000|2021-10-07 07:15:00|2147.8|2141.8|2144|2138|2148|2142|2142.5|2136.5|19
1633591200000|2021-10-07 07:20:00|2143.5|2137.5|2139.5|2133.5|2143.5|2137.5|2138.8|2132.8|24
1633591500000|2021-10-07 07:25:00|2139.3|2133.3|2138.8|2132.8|2139.3|2133.3|2138.3|2132.3|6
1633591800000|2021-10-07 07:30:00|2140.5|2134.5|2137.5|2131.5|2140.8|2134.8|2137.3|2131.3|18
1633592100000|2021-10-07 07:35:00|2137.3|2131.3|2136.3|2130.3|2137.3|2131.3|2134.3|2128.3|12
1633592400000|2021-10-07 07:40:00|2136|2130|2134.3|2128.3|2136.5|2130.5|2134.3|2128.3|11
1633592700000|2021-10-07 07:45:00|2134|2128|2137|2131|2137.3|2131.3|2134|2128|16
1633593000000|2021-10-07 07:50:00|2137.3|2131.3|2138|2132|2138.8|2132.8|2134|2128|28
1633593300000|2021-10-07 07:55:00|2138.3|2132.3|2138.8|2132.8|2138.8|2132.8|2135.5|2129.5|31
1633593600000|2021-10-07 08:00:00|2138.5|2132.5|2141.3|2135.3|2141.3|2135.3|2138.5|2132.5|23
1633593900000|2021-10-07 08:05:00|2141.5|2135.5|2142|2136|2145.3|2139.3|2140.8|2134.8|37
1633594200000|2021-10-07 08:10:00|2142.3|2136.3|2141.3|2135.3|2144.3|2138.3|2141|2135|21
1633594500000|2021-10-07 08:15:00|2141|2135|2142.5|2136.5|2143.8|2137.8|2141|2135|24
1633594800000|2021-10-07 08:20:00|2142.3|2136.3|2147.5|2141.5|2148|2142|2142.3|2136.3|29
1633595100000|2021-10-07 08:25:00|2147.3|2141.3|2147.3|2141.3|2149.5|2143.5|2146.8|2140.8|31
1633595400000|2021-10-07 08:30:00|2147|2141|2148|2142|2148.3|2142.3|2145.3|2139.3|28
1633595700000|2021-10-07 08:35:00|2148.3|2142.3|2148.5|2142.5|2148.8|2142.8|2148.3|2142.3|6
1633596000000|2021-10-07 08:40:00|2148|2142|2145|2139|2148.3|2142.3|2144.5|2138.5|24
1633596300000|2021-10-07 08:45:00|2144.8|2138.8|2147.5|2141.5|2147.5|2141.5|2144.8|2138.8|11
1633596600000|2021-10-07 08:50:00|2148|2142|2145.3|2139.3|2148|2142|2145|2139|15
1633596900000|2021-10-07 08:55:00|2145|2139|2145.3|2139.3|2145.5|2139.5|2144|2138|23
1633597200000|2021-10-07 09:00:00|2145|2139|2142.3|2136.3|2146.3|2140.3|2142|2136|14
1633597500000|2021-10-07 09:05:00|2142|2136|2142.5|2136.5|2142.8|2136.8|2142|2136|7
1633597800000|2021-10-07 09:10:00|2143|2137|2144|2138|2144.3|2138.3|2140.5|2134.5|16
1633598100000|2021-10-07 09:15:00|2143.8|2137.8|2142|2136|2144|2138|2142|2136|11
1633598400000|2021-10-07 09:20:00|2142.3|2136.3|2142.3|2136.3|2142.5|2136.5|2142|2136|5
1633598700000|2021-10-07 09:25:00|2142.8|2136.8|2144.3|2138.3|2144.3|2138.3|2142.8|2136.8|13
1633599000000|2021-10-07 09:30:00|2144|2138|2144.3|2138.3|2144.5|2138.5|2144|2138|6
1633599300000|2021-10-07 09:35:00|2143.8|2137.8|2145|2139|2146.8|2140.8|2143.8|2137.8|12
1633599600000|2021-10-07 09:40:00|2145.3|2139.3|2146|2140|2146.3|2140.3|2144.5|2138.5|13
1633599900000|2021-10-07 09:45:00|2145.8|2139.8|2145.8|2139.8|2146.3|2140.3|2145.8|2139.8|13
1633600200000|2021-10-07 09:50:00|2146|2140|2146.3|2140.3|2146.3|2140.3|2145.8|2139.8|6
1633600500000|2021-10-07 09:55:00|2146|2140|2144.5|2138.5|2146|2140|2143.8|2137.8|9
1633600800000|2021-10-07 10:00:00|2144.8|2138.8|2146.5|2140.5|2146.8|2140.8|2144.8|2138.8|10
1633601100000|2021-10-07 10:05:00|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1633601400000|2021-10-07 10:10:00|2146.5|2140.5|2145.8|2139.8|2146.8|2140.8|2145.5|2139.5|15
1633601700000|2021-10-07 10:15:00|2146|2140|2145.8|2139.8|2146.3|2140.3|2145.8|2139.8|8
1633602000000|2021-10-07 10:20:00|2146|2140|2146|2140|2146.3|2140.3|2145.5|2139.5|15
1633602300000|2021-10-07 10:25:00|2146.3|2140.3|2147.5|2141.5|2147.5|2141.5|2146|2140|12
1633602600000|2021-10-07 10:30:00|2147.3|2141.3|2149.8|2143.8|2149.8|2143.8|2147.3|2141.3|8
1633602900000|2021-10-07 10:35:00|2149.5|2143.5|2149.8|2143.8|2150|2144|2149.5|2143.5|4
1633603200000|2021-10-07 10:40:00|2150|2144|2150.3|2144.3|2150.3|2144.3|2149.5|2143.5|7
1633603500000|2021-10-07 10:45:00|2150.8|2144.8|2153|2147|2154.5|2148.5|2150.8|2144.8|11
1633603800000|2021-10-07 10:50:00|2152.8|2146.8|2154|2148|2154.5|2148.5|2152.8|2146.8|21
1633604100000|2021-10-07 10:55:00|2153.8|2147.8|2154.5|2148.5|2154.5|2148.5|2153.5|2147.5|8
1633604400000|2021-10-07 11:00:00|2155|2149|2152.8|2146.8|2155|2149|2152.8|2146.8|12
1633604700000|2021-10-07 11:05:00|2153|2147|2154|2148|2154.3|2148.3|2152.8|2146.8|8
1633605000000|2021-10-07 11:10:00|2153.8|2147.8|2153.5|2147.5|2153.8|2147.8|2153|2147|20
1633605300000|2021-10-07 11:15:00|2153.3|2147.3|2153.5|2147.5|2153.5|2147.5|2152|2146|11
1633605600000|2021-10-07 11:20:00|2153.8|2147.8|2156.5|2150.5|2157|2151|2153.8|2147.8|10
1633605900000|2021-10-07 11:25:00|2156|2150|2157.8|2151.8|2159|2153|2155.8|2149.8|24
1633606200000|2021-10-07 11:30:00|2157.5|2151.5|2158.3|2152.3|2158.5|2152.5|2156.3|2150.3|17
1633606500000|2021-10-07 11:35:00|2158.5|2152.5|2160|2154|2160|2154|2158|2152|15
1633606800000|2021-10-07 11:40:00|2159.8|2153.8|2159.3|2153.3|2159.8|2153.8|2158|2152|20
1633607100000|2021-10-07 11:45:00|2159.5|2153.5|2158.4|2152.4|2162.3|2156.3|2157.3|2151.3|82
1633607400000|2021-10-07 11:50:00|2158.5|2152.5|2155.3|2149.3|2158.5|2152.5|2155|2149|47
1633607700000|2021-10-07 11:55:00|2155.5|2149.5|2152.5|2146.5|2157.5|2151.5|2152.3|2146.3|32
1633608000000|2021-10-07 12:00:00|2152.3|2146.3|2143.5|2137.5|2152.3|2146.3|2143.5|2137.5|27
1633608300000|2021-10-07 12:05:00|2143.8|2137.8|2141|2135|2143.8|2137.8|2140.8|2134.8|23
1633608600000|2021-10-07 12:10:00|2141.3|2135.3|2142.8|2136.8|2142.8|2136.8|2140.5|2134.5|36
1633608900000|2021-10-07 12:15:00|2143|2137|2147.8|2141.8|2148|2142|2142|2136|27
1633609200000|2021-10-07 12:20:00|2148|2142|2145.3|2139.3|2148|2142|2144.8|2138.8|11
1633609500000|2021-10-07 12:25:00|2145|2139|2149.3|2143.3|2149.9|2143.9|2145|2139|14
1633609800000|2021-10-07 12:30:00|2149.8|2143.8|2148.3|2142.3|2149.8|2143.8|2147|2141|27
1633610100000|2021-10-07 12:35:00|2148.5|2142.5|2152|2146|2154|2148|2148.5|2142.5|15
1633610400000|2021-10-07 12:40:00|2151.8|2145.8|2149.8|2143.8|2151.8|2145.8|2147.8|2141.8|16
1633610700000|2021-10-07 12:45:00|2149.3|2143.3|2150.3|2144.3|2150.8|2144.8|2149|2143|16
1633611000000|2021-10-07 12:50:00|2149.8|2143.8|2148.3|2142.3|2150.5|2144.5|2148.3|2142.3|10
1633611300000|2021-10-07 12:55:00|2148|2142|2145.3|2139.3|2148.8|2142.8|2144.8|2138.8|11
1633611600000|2021-10-07 13:00:00|2145|2139|2143|2137|2145|2139|2143|2137|27
1633611900000|2021-10-07 13:05:00|2142.8|2136.8|2143|2137|2143|2137|2140.8|2134.8|19
1633612200000|2021-10-07 13:10:00|2142.8|2136.8|2144.3|2138.3|2144.5|2138.5|2142|2136|30
1633612500000|2021-10-07 13:15:00|2144|2138|2143.5|2137.5|2144|2138|2142|2136|16
1633612800000|2021-10-07 13:20:00|2143.8|2137.8|2148.8|2142.8|2149|2143|2142.3|2136.3|26
1633613100000|2021-10-07 13:25:00|2149|2143|2147.8|2141.8|2149|2143|2147.5|2141.5|10
1633613400000|2021-10-07 13:30:00|2148|2142|2149|2143|2149.5|2143.5|2148|2142|21
1633613700000|2021-10-07 13:35:00|2149.3|2143.3|2154.8|2148.8|2156|2150|2149|2143|26
1633614000000|2021-10-07 13:40:00|2155|2149|2157|2151|2157|2151|2154.8|2148.8|19
1633614300000|2021-10-07 13:45:00|2156.8|2150.8|2155.3|2149.3|2157|2151|2154.8|2148.8|19
1633614600000|2021-10-07 13:50:00|2155|2149|2155|2149|2155.5|2149.5|2151.5|2145.5|28
1633614900000|2021-10-07 13:55:00|2154.8|2148.8|2155|2149|2155.8|2149.8|2153.8|2147.8|23
1633615200000|2021-10-07 14:00:00|2154.8|2148.8|2154.3|2148.3|2154.8|2148.8|2154|2148|9
1633615500000|2021-10-07 14:05:00|2154|2148|2155.3|2149.3|2155.3|2149.3|2153.8|2147.8|20
1633615800000|2021-10-07 14:10:00|2155|2149|2155.5|2149.5|2159|2153|2154.8|2148.8|25
1633616100000|2021-10-07 14:15:00|2155.8|2149.8|2156.8|2150.8|2157|2151|2155|2149|15
1633616400000|2021-10-07 14:20:00|2157|2151|2152.8|2146.8|2157.5|2151.5|2152.8|2146.8|21
1633616700000|2021-10-07 14:25:00|2153|2147|2153.8|2147.8|2155.3|2149.3|2153|2147|18
1633617000000|2021-10-07 14:30:00|2154|2148|2150.5|2144.5|2154|2148|2148.8|2142.8|26
1633617300000|2021-10-07 14:35:00|2150.8|2144.8|2152.8|2146.8|2153.3|2147.3|2150.5|2144.5|15
1633617600000|2021-10-07 14:40:00|2153|2147|2160.3|2154.3|2160.5|2154.5|2153|2147|38
1633617900000|2021-10-07 14:45:00|2160|2154|2162|2156|2162.5|2156.5|2159.8|2153.8|36
1633618200000|2021-10-07 14:50:00|2161.8|2155.8|2162.5|2156.5|2162.5|2156.5|2160.8|2154.8|37
1633618500000|2021-10-07 14:55:00|2162.3|2156.3|2162.5|2156.5|2163|2157|2161.8|2155.8|28
1633618800000|2021-10-07 15:00:00|2162.8|2156.8|2164.3|2158.3|2164.3|2158.3|2161|2155|32
1633619100000|2021-10-07 15:05:00|2164.5|2158.5|2161.8|2155.8|2165.5|2159.5|2161.8|2155.8|28
1633619400000|2021-10-07 15:10:00|2162|2156|2165.8|2159.8|2168.3|2162.3|2161.8|2155.8|73
1633619700000|2021-10-07 15:15:00|2166|2160|2178.5|2172.5|2179.8|2173.8|2166|2160|159
1633620000000|2021-10-07 15:20:00|2179.3|2173.3|2177.5|2171.5|2180.8|2174.8|2177.3|2171.3|38
1633620300000|2021-10-07 15:25:00|2177.8|2171.8|2177.5|2171.5|2178.3|2172.3|2177.3|2171.3|34
1633620600000|2021-10-07 15:30:00|2177.3|2171.3|2178|2172|2178.8|2172.8|2177.3|2171.3|29
1633620900000|2021-10-07 15:35:00|2178.3|2172.3|2175.5|2169.5|2178.8|2172.8|2174.5|2168.5|37
1633621200000|2021-10-07 15:40:00|2175.3|2169.3|2178.8|2172.8|2178.8|2172.8|2173.5|2167.5|25
1633621500000|2021-10-07 15:45:00|2179.3|2173.3|2179.3|2173.3|2180|2174|2178.8|2172.8|25
1633621800000|2021-10-07 15:50:00|2178.8|2172.8|2178.8|2172.8|2179.5|2173.5|2177.8|2171.8|25
1633622100000|2021-10-07 15:55:00|2179|2173|2181.5|2175.5|2182.3|2176.3|2178.5|2172.5|28
1633622400000|2021-10-07 16:00:00|2181.3|2175.3|2181.3|2175.3|2182.5|2176.5|2180.8|2174.8|24
1633622700000|2021-10-07 16:05:00|2180|2174|2179.3|2173.3|2180|2174|2178.3|2172.3|7
1633623000000|2021-10-07 16:10:00|2179.5|2173.5|2178.3|2172.3|2180|2174|2177.5|2171.5|15
1633623300000|2021-10-07 16:15:00|2178.5|2172.5|2180.5|2174.5|2182.3|2176.3|2178.5|2172.5|10
1633623900000|2021-10-07 16:25:00|2179.5|2173.5|2179|2173|2179.5|2173.5|2178.8|2172.8|5
1633624200000|2021-10-07 16:30:00|2179.3|2173.3|2180.5|2174.5|2180.5|2174.5|2178.8|2172.8|5
1633624500000|2021-10-07 16:35:00|2180.8|2174.8|2181|2175|2181.5|2175.5|2180.8|2174.8|21
1633624800000|2021-10-07 16:40:00|2181.3|2175.3|2185.8|2179.8|2186.3|2180.3|2181|2175|28
1633625100000|2021-10-07 16:45:00|2185.5|2179.5|2183.8|2177.8|2185.8|2179.8|2183.8|2177.8|7
1633625400000|2021-10-07 16:50:00|2183.5|2177.5|2186.3|2180.3|2186.3|2180.3|2183.5|2177.5|22
1633625700000|2021-10-07 16:55:00|2186|2180|2186.6|2180.6|2186.9|2180.9|2185.1|2179.1|16
1633651200000|2021-10-08 00:00:00|2187|2181|2182.3|2176.3|2187|2181|2182.3|2176.3|11
1633651500000|2021-10-08 00:05:00|2182|2176|2179.5|2173.5|2182|2176|2179.5|2173.5|7
1633651800000|2021-10-08 00:10:00|2179|2173|2181.3|2175.3|2181.3|2175.3|2179|2173|11
1633652100000|2021-10-08 00:15:00|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.5|2174.5|3
1633652700000|2021-10-08 00:25:00|2181|2175|2184.5|2178.5|2184.5|2178.5|2181|2175|8
1633653000000|2021-10-08 00:30:00|2184|2178|2183|2177|2185|2179|2182.5|2176.5|13
1633653300000|2021-10-08 00:35:00|2182.8|2176.8|2181.8|2175.8|2182.8|2176.8|2181.8|2175.8|2
1633653600000|2021-10-08 00:40:00|2180.3|2174.3|2181.8|2175.8|2181.8|2175.8|2180.3|2174.3|4
1633653900000|2021-10-08 00:45:00|2181.5|2175.5|2181|2175|2181.5|2175.5|2180.8|2174.8|6
1633654200000|2021-10-08 00:50:00|2180.8|2174.8|2180.8|2174.8|2181.3|2175.3|2180.5|2174.5|5
1633654500000|2021-10-08 00:55:00|2181|2175|2187|2181|2187|2181|2180|2174|15
1633654800000|2021-10-08 01:00:00|2187.3|2181.3|2195.8|2189.8|2196|2190|2185.8|2179.8|56
1633655100000|2021-10-08 01:05:00|2196.3|2190.3|2196.5|2190.5|2197.5|2191.5|2196|2190|84
1633655400000|2021-10-08 01:10:00|2195.5|2189.5|2195|2189|2196.3|2190.3|2191.8|2185.8|38
1633655700000|2021-10-08 01:15:00|2195.3|2189.3|2195.3|2189.3|2196.3|2190.3|2195.3|2189.3|8
1633656000000|2021-10-08 01:20:00|2195|2189|2194.8|2188.8|2195|2189|2194.5|2188.5|44
1633656300000|2021-10-08 01:25:00|2194.5|2188.5|2189.8|2183.8|2195|2189|2189.8|2183.8|59
1633656600000|2021-10-08 01:30:00|2190.3|2184.3|2188.5|2182.5|2190.5|2184.5|2188|2182|37
1633656900000|2021-10-08 01:35:00|2188.8|2182.8|2188.8|2182.8|2189.5|2183.5|2188|2182|36
1633657200000|2021-10-08 01:40:00|2188.3|2182.3|2190.3|2184.3|2191.3|2185.3|2188.3|2182.3|39
1633657500000|2021-10-08 01:45:00|2190.5|2184.5|2188.5|2182.5|2192|2186|2188.5|2182.5|49
1633657800000|2021-10-08 01:50:00|2188.3|2182.3|2184.8|2178.8|2188.5|2182.5|2184.8|2178.8|62
1633658100000|2021-10-08 01:55:00|2185.3|2179.3|2186.5|2180.5|2188|2182|2183.8|2177.8|123
1633658400000|2021-10-08 02:00:00|2186.3|2180.3|2188.5|2182.5|2189.8|2183.8|2186.3|2180.3|71
1633658700000|2021-10-08 02:05:00|2188.3|2182.3|2189.5|2183.5|2189.5|2183.5|2186|2180|42
1633659000000|2021-10-08 02:10:00|2189.3|2183.3|2185.5|2179.5|2189.5|2183.5|2184.8|2178.8|46
1633659300000|2021-10-08 02:15:00|2185.8|2179.8|2186.3|2180.3|2186.5|2180.5|2184.8|2178.8|6
1633659600000|2021-10-08 02:20:00|2186|2180|2186.3|2180.3|2186.3|2180.3|2186|2180|2
1633659900000|2021-10-08 02:25:00|2185.8|2179.8|2186.3|2180.3|2186.3|2180.3|2185.8|2179.8|3
1633660200000|2021-10-08 02:30:00|2186|2180|2185.3|2179.3|2187.8|2181.8|2185.3|2179.3|58
1633660500000|2021-10-08 02:35:00|2185|2179|2187.3|2181.3|2187.5|2181.5|2184.8|2178.8|63
1633660800000|2021-10-08 02:40:00|2187.5|2181.5|2187.5|2181.5|2187.8|2181.8|2187|2181|20
1633661100000|2021-10-08 02:45:00|2187.3|2181.3|2186.3|2180.3|2187.5|2181.5|2186|2180|27
1633661400000|2021-10-08 02:50:00|2186|2180|2183.8|2177.8|2186.3|2180.3|2183.8|2177.8|70
1633661700000|2021-10-08 02:55:00|2184|2178|2185.3|2179.3|2185.3|2179.3|2183.8|2177.8|24
1633662000000|2021-10-08 03:00:00|2185.5|2179.5|2186.5|2180.5|2186.5|2180.5|2185.3|2179.3|33
1633662300000|2021-10-08 03:05:00|2186.3|2180.3|2185.8|2179.8|2186.3|2180.3|2184.5|2178.5|45
1633662600000|2021-10-08 03:10:00|2186|2180|2184|2178|2186|2180|2183.8|2177.8|32
1633662900000|2021-10-08 03:15:00|2183.8|2177.8|2182.3|2176.3|2183.8|2177.8|2182.3|2176.3|29
1633663200000|2021-10-08 03:20:00|2182.5|2176.5|2183|2177|2183.5|2177.5|2182|2176|28
1633663500000|2021-10-08 03:25:00|2182.8|2176.8|2183|2177|2183.3|2177.3|2182.8|2176.8|10
1633663800000|2021-10-08 03:30:00|2182.5|2176.5|2182.8|2176.8|2182.8|2176.8|2182.5|2176.5|2
1633664100000|2021-10-08 03:35:00|2182.5|2176.5|2182.8|2176.8|2183|2177|2182.5|2176.5|4
1633664400000|2021-10-08 03:40:00|2182.5|2176.5|2182.8|2176.8|2183.5|2177.5|2182.5|2176.5|12
1633665000000|2021-10-08 03:50:00|2182.5|2176.5|2182.8|2176.8|2182.8|2176.8|2182.5|2176.5|2
1633665300000|2021-10-08 03:55:00|2182.5|2176.5|2178.5|2172.5|2182.5|2176.5|2178.5|2172.5|7
1633666200000|2021-10-08 04:10:00|2178.8|2172.8|2176.5|2170.5|2178.8|2172.8|2176.5|2170.5|6
1633667400000|2021-10-08 04:30:00|2176.8|2170.8|2174.8|2168.8|2176.8|2170.8|2174.8|2168.8|4
1633667700000|2021-10-08 04:35:00|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|1
1633668300000|2021-10-08 04:45:00|2174.8|2168.8|2176.8|2170.8|2176.8|2170.8|2174.3|2168.3|8
1633668600000|2021-10-08 04:50:00|2177|2171|2176.8|2170.8|2177.3|2171.3|2176.8|2170.8|4
1633669500000|2021-10-08 05:05:00|2177.3|2171.3|2179.3|2173.3|2179.3|2173.3|2177.3|2171.3|7
1633670100000|2021-10-08 05:15:00|2179|2173|2179|2173|2179|2173|2179|2173|1
1633670400000|2021-10-08 05:20:00|2179.5|2173.5|2180.3|2174.3|2180.3|2174.3|2179.5|2173.5|3
1633671000000|2021-10-08 05:30:00|2180.5|2174.5|2182|2176|2182.8|2176.8|2180.5|2174.5|32
1633671300000|2021-10-08 05:35:00|2182.3|2176.3|2184.8|2178.8|2185.3|2179.3|2182|2176|37
1633671600000|2021-10-08 05:40:00|2185|2179|2185.8|2179.8|2187.3|2181.3|2184.8|2178.8|16
1633671900000|2021-10-08 05:45:00|2185.5|2179.5|2183.3|2177.3|2185.5|2179.5|2183.3|2177.3|9
1633672200000|2021-10-08 05:50:00|2183.5|2177.5|2185.5|2179.5|2185.5|2179.5|2183.3|2177.3|12
1633672500000|2021-10-08 05:55:00|2185.8|2179.8|2186.3|2180.3|2187.3|2181.3|2185.8|2179.8|26
1633672800000|2021-10-08 06:00:00|2185.8|2179.8|2185.8|2179.8|2187.8|2181.8|2185.5|2179.5|45
1633673100000|2021-10-08 06:05:00|2186.3|2180.3|2185.8|2179.8|2187.3|2181.3|2185.8|2179.8|25
1633673400000|2021-10-08 06:10:00|2186|2180|2185.5|2179.5|2186|2180|2185.5|2179.5|8
1633673700000|2021-10-08 06:15:00|2185.8|2179.8|2186|2180|2187|2181|2185.8|2179.8|5
1633674000000|2021-10-08 06:20:00|2186.3|2180.3|2186|2180|2186.5|2180.5|2186|2180|12
1633674300000|2021-10-08 06:25:00|2186.3|2180.3|2186.3|2180.3|2187.3|2181.3|2186|2180|19
1633674600000|2021-10-08 06:30:00|2186.5|2180.5|2186|2180|2187.5|2181.5|2186|2180|9
1633674900000|2021-10-08 06:35:00|2186.3|2180.3|2187.3|2181.3|2187.8|2181.8|2185.5|2179.5|15
1633675200000|2021-10-08 06:40:00|2187|2181|2187|2181|2187|2181|2186.5|2180.5|13
1633675500000|2021-10-08 06:45:00|2187.3|2181.3|2186.5|2180.5|2187.3|2181.3|2186.3|2180.3|10
1633675800000|2021-10-08 06:50:00|2186.8|2180.8|2187|2181|2187.3|2181.3|2186.8|2180.8|4
1633676100000|2021-10-08 06:55:00|2186.8|2180.8|2183.5|2177.5|2187.3|2181.3|2183.5|2177.5|27
1633676400000|2021-10-08 07:00:00|2183.8|2177.8|2192|2186|2192|2186|2180.8|2174.8|39
1633676700000|2021-10-08 07:05:00|2192.5|2186.5|2201.8|2195.8|2202|2196|2192.5|2186.5|33
1633677000000|2021-10-08 07:10:00|2202|2196|2204.5|2198.5|2204.8|2198.8|2201.8|2195.8|13
1633677300000|2021-10-08 07:15:00|2204|2198|2199.3|2193.3|2204.5|2198.5|2199|2193|17
1633677600000|2021-10-08 07:20:00|2199.5|2193.5|2199|2193|2202.3|2196.3|2199|2193|15
1633677900000|2021-10-08 07:25:00|2199.3|2193.3|2199|2193|2200|2194|2198.8|2192.8|7
1633678200000|2021-10-08 07:30:00|2198.8|2192.8|2200.5|2194.5|2200.5|2194.5|2198.8|2192.8|4
1633678500000|2021-10-08 07:35:00|2200.8|2194.8|2202|2196|2202.3|2196.3|2200.3|2194.3|17
1633678800000|2021-10-08 07:40:00|2201.8|2195.8|2191.5|2185.5|2201.8|2195.8|2191.5|2185.5|36
1633679100000|2021-10-08 07:45:00|2191.3|2185.3|2195.5|2189.5|2196.3|2190.3|2190.5|2184.5|32
1633679400000|2021-10-08 07:50:00|2195.8|2189.8|2196|2190|2198.3|2192.3|2195.8|2189.8|19
1633679700000|2021-10-08 07:55:00|2196.3|2190.3|2196|2190|2196.5|2190.5|2195.8|2189.8|9
1633680000000|2021-10-08 08:00:00|2196.3|2190.3|2195.3|2189.3|2197.3|2191.3|2194|2188|36
1633680300000|2021-10-08 08:05:00|2195.5|2189.5|2197.5|2191.5|2198.5|2192.5|2195.5|2189.5|18
1633680600000|2021-10-08 08:10:00|2197.3|2191.3|2195.5|2189.5|2198.8|2192.8|2195.3|2189.3|14
1633680900000|2021-10-08 08:15:00|2196.5|2190.5|2197.3|2191.3|2200.3|2194.3|2196.5|2190.5|20
1633681200000|2021-10-08 08:20:00|2197.5|2191.5|2198|2192|2198|2192|2197.5|2191.5|10
1633681500000|2021-10-08 08:25:00|2197.8|2191.8|2195.8|2189.8|2197.8|2191.8|2194.3|2188.3|19
1633681800000|2021-10-08 08:30:00|2195.5|2189.5|2195|2189|2195.5|2189.5|2193.5|2187.5|14
1633682100000|2021-10-08 08:35:00|2195.3|2189.3|2193.3|2187.3|2195.3|2189.3|2191.8|2185.8|25
1633682400000|2021-10-08 08:40:00|2193.5|2187.5|2195|2189|2195.8|2189.8|2193.5|2187.5|30
1633682700000|2021-10-08 08:45:00|2194.8|2188.8|2195.5|2189.5|2195.8|2189.8|2194.3|2188.3|21
1633683000000|2021-10-08 08:50:00|2195|2189|2192.8|2186.8|2195|2189|2192.5|2186.5|18
1633683300000|2021-10-08 08:55:00|2193|2187|2188.5|2182.5|2193.3|2187.3|2187.3|2181.3|27
1633683600000|2021-10-08 09:00:00|2188.3|2182.3|2183.8|2177.8|2188.3|2182.3|2182.8|2176.8|40
1633683900000|2021-10-08 09:05:00|2184|2178|2181.5|2175.5|2184|2178|2181.5|2175.5|12
1633684200000|2021-10-08 09:10:00|2181.8|2175.8|2175|2169|2181.8|2175.8|2174.8|2168.8|36
1633684500000|2021-10-08 09:15:00|2174.8|2168.8|2181|2175|2181|2175|2174.8|2168.8|53
1633684800000|2021-10-08 09:20:00|2180.8|2174.8|2183.8|2177.8|2184.3|2178.3|2180|2174|26
1633685100000|2021-10-08 09:25:00|2184|2178|2186.8|2180.8|2186.8|2180.8|2184|2178|26
1633685400000|2021-10-08 09:30:00|2187|2181|2190.5|2184.5|2191|2185|2187|2181|24
1633685700000|2021-10-08 09:35:00|2190.8|2184.8|2196|2190|2196|2190|2190.8|2184.8|30
1633686000000|2021-10-08 09:40:00|2196.3|2190.3|2197.3|2191.3|2197.3|2191.3|2196|2190|8
1633686300000|2021-10-08 09:45:00|2197.5|2191.5|2195.8|2189.8|2197.5|2191.5|2195.8|2189.8|13
1633686600000|2021-10-08 09:50:00|2195.3|2189.3|2195.3|2189.3|2195.5|2189.5|2194.5|2188.5|15
1633686900000|2021-10-08 09:55:00|2195.5|2189.5|2196.3|2190.3|2196.8|2190.8|2194.3|2188.3|22
1633687200000|2021-10-08 10:00:00|2196.8|2190.8|2198.8|2192.8|2201|2195|2196.8|2190.8|22
1633687500000|2021-10-08 10:05:00|2199|2193|2199.3|2193.3|2203.5|2197.5|2197.8|2191.8|29
1633687800000|2021-10-08 10:10:00|2199|2193|2199.5|2193.5|2200|2194|2198.5|2192.5|34
1633688100000|2021-10-08 10:15:00|2199.8|2193.8|2199.3|2193.3|2200|2194|2198.5|2192.5|16
1633688400000|2021-10-08 10:20:00|2199|2193|2194.3|2188.3|2199|2193|2194.3|2188.3|15
1633688700000|2021-10-08 10:25:00|2194.5|2188.5|2191.8|2185.8|2195|2189|2191.3|2185.3|12
1633689000000|2021-10-08 10:30:00|2191.5|2185.5|2194|2188|2194|2188|2191.3|2185.3|8
1633689300000|2021-10-08 10:35:00|2193.8|2187.8|2189.3|2183.3|2194|2188|2189|2183|20
1633689600000|2021-10-08 10:40:00|2189|2183|2190|2184|2190.3|2184.3|2188|2182|28
1633689900000|2021-10-08 10:45:00|2189.5|2183.5|2190.3|2184.3|2190.3|2184.3|2187.3|2181.3|17
1633690200000|2021-10-08 10:50:00|2190.5|2184.5|2190.8|2184.8|2194.8|2188.8|2190.5|2184.5|27
1633690500000|2021-10-08 10:55:00|2191|2185|2193.3|2187.3|2194.3|2188.3|2191|2185|17
1633690800000|2021-10-08 11:00:00|2193|2187|2190.8|2184.8|2194.3|2188.3|2190.8|2184.8|24
1633691100000|2021-10-08 11:05:00|2191|2185|2191.3|2185.3|2191.5|2185.5|2190.5|2184.5|15
1633691400000|2021-10-08 11:10:00|2191.5|2185.5|2191.8|2185.8|2192.8|2186.8|2191.5|2185.5|13
1633691700000|2021-10-08 11:15:00|2192|2186|2192.3|2186.3|2194.5|2188.5|2192|2186|25
1633692000000|2021-10-08 11:20:00|2192.5|2186.5|2191.8|2185.8|2192.5|2186.5|2191.5|2185.5|14
1633692300000|2021-10-08 11:25:00|2192|2186|2191.5|2185.5|2192.5|2186.5|2191.5|2185.5|8
1633692600000|2021-10-08 11:30:00|2191.8|2185.8|2193.8|2187.8|2194.3|2188.3|2191.8|2185.8|12
1633692900000|2021-10-08 11:35:00|2194|2188|2197.5|2191.5|2198.8|2192.8|2194|2188|33
1633693200000|2021-10-08 11:40:00|2197|2191|2199.3|2193.3|2199.5|2193.5|2196.3|2190.3|10
1633693500000|2021-10-08 11:45:00|2199|2193|2199.3|2193.3|2201.3|2195.3|2197.8|2191.8|56
1633693800000|2021-10-08 11:50:00|2199.5|2193.5|2203.8|2197.8|2205.5|2199.5|2199.5|2193.5|35
1633694100000|2021-10-08 11:55:00|2204|2198|2202.8|2196.8|2204|2198|2202|2196|16
1633694400000|2021-10-08 12:00:00|2203|2197|2203.5|2197.5|2206.5|2200.5|2201.8|2195.8|46
1633694700000|2021-10-08 12:05:00|2203.8|2197.8|2205.8|2199.8|2206|2200|2203.8|2197.8|14
1633695000000|2021-10-08 12:10:00|2205.3|2199.3|2206.3|2200.3|2206.3|2200.3|2205|2199|7
1633695300000|2021-10-08 12:15:00|2206.8|2200.8|2205.8|2199.8|2207.8|2201.8|2205.8|2199.8|41
1633695600000|2021-10-08 12:20:00|2206|2200|2206|2200|2206|2200|2205|2199|11
1633695900000|2021-10-08 12:25:00|2205.5|2199.5|2205.8|2199.8|2206.5|2200.5|2202.8|2196.8|39
1633696200000|2021-10-08 12:30:00|2205.5|2199.5|2202|2196|2206.3|2200.3|2199.3|2193.3|63
1633696500000|2021-10-08 12:35:00|2202.8|2196.8|2206.8|2200.8|2207.8|2201.8|2202.8|2196.8|47
1633696800000|2021-10-08 12:40:00|2206.3|2200.3|2205.3|2199.3|2207|2201|2204|2198|32
1633697100000|2021-10-08 12:45:00|2205|2199|2201.8|2195.8|2205.8|2199.8|2201.8|2195.8|20
1633697400000|2021-10-08 12:50:00|2202|2196|2203.5|2197.5|2205|2199|2202|2196|24
1633697700000|2021-10-08 12:55:00|2203.8|2197.8|2203.3|2197.3|2205|2199|2202.5|2196.5|28
1633698000000|2021-10-08 13:00:00|2203|2197|2202.5|2196.5|2206.3|2200.3|2201.5|2195.5|95
1633698300000|2021-10-08 13:05:00|2201.8|2195.8|2202|2196|2203.8|2197.8|2201|2195|63
1633698600000|2021-10-08 13:10:00|2202.3|2196.3|2197|2191|2202.8|2196.8|2196.8|2190.8|82
1633698900000|2021-10-08 13:15:00|2197.3|2191.3|2203.5|2197.5|2204|2198|2197.3|2191.3|93
1633699200000|2021-10-08 13:20:00|2203.8|2197.8|2209.5|2203.5|2209.5|2203.5|2203|2197|81
1633699500000|2021-10-08 13:25:00|2209.8|2203.8|2209.5|2203.5|2213.3|2207.3|2208.8|2202.8|81
1633699800000|2021-10-08 13:30:00|2209.8|2203.8|2214.8|2208.8|2215.8|2209.8|2209.8|2203.8|74
1633700100000|2021-10-08 13:35:00|2215|2209|2216.5|2210.5|2217.3|2211.3|2214.3|2208.3|84
1633700400000|2021-10-08 13:40:00|2216.8|2210.8|2215.5|2209.5|2218.8|2212.8|2214|2208|70
1633700700000|2021-10-08 13:45:00|2215.8|2209.8|2217.5|2211.5|2218.8|2212.8|2215.5|2209.5|57
1633701000000|2021-10-08 13:50:00|2217.3|2211.3|2221.5|2215.5|2221.5|2215.5|2217|2211|73
1633701300000|2021-10-08 13:55:00|2221.3|2215.3|2217.5|2211.5|2221.5|2215.5|2216.8|2210.8|61
1633701600000|2021-10-08 14:00:00|2217.8|2211.8|2222.5|2216.5|2222.5|2216.5|2217.8|2211.8|26
1633701900000|2021-10-08 14:05:00|2222.8|2216.8|2219.5|2213.5|2224.3|2218.3|2219.3|2213.3|32
1633702200000|2021-10-08 14:10:00|2219.8|2213.8|2215.8|2209.8|2221.3|2215.3|2215.3|2209.3|47
1633702500000|2021-10-08 14:15:00|2215.5|2209.5|2215|2209|2217.3|2211.3|2215|2209|34
1633702800000|2021-10-08 14:20:00|2215.3|2209.3|2214.5|2208.5|2216|2210|2214.5|2208.5|25
1633703100000|2021-10-08 14:25:00|2214.8|2208.8|2216.3|2210.3|2216.3|2210.3|2212.5|2206.5|33
1633703400000|2021-10-08 14:30:00|2216.5|2210.5|2214|2208|2219|2213|2213.5|2207.5|56
1633703700000|2021-10-08 14:35:00|2213.8|2207.8|2214.3|2208.3|2216.5|2210.5|2213.3|2207.3|37
1633704000000|2021-10-08 14:40:00|2214.5|2208.5|2214.5|2208.5|2216.3|2210.3|2212|2206|43
1633704300000|2021-10-08 14:45:00|2214.8|2208.8|2217.3|2211.3|2217.8|2211.8|2214.8|2208.8|42
1633704600000|2021-10-08 14:50:00|2217.5|2211.5|2223.8|2217.8|2225.3|2219.3|2217.3|2211.3|60
1633704900000|2021-10-08 14:55:00|2224|2218|2225.8|2219.8|2227.3|2221.3|2223.8|2217.8|56
1633705200000|2021-10-08 15:00:00|2226|2220|2229.5|2223.5|2232|2226|2226|2220|61
1633705500000|2021-10-08 15:05:00|2230|2224|2225|2219|2230.3|2224.3|2224.5|2218.5|37
1633705800000|2021-10-08 15:10:00|2225.3|2219.3|2228.8|2222.8|2228.8|2222.8|2225.3|2219.3|19
1633706100000|2021-10-08 15:15:00|2228.5|2222.5|2224|2218|2228.5|2222.5|2222.8|2216.8|103
1633706400000|2021-10-08 15:20:00|2224.3|2218.3|2229.5|2223.5|2230.3|2224.3|2224.3|2218.3|31
1633706700000|2021-10-08 15:25:00|2229.3|2223.3|2226.3|2220.3|2229.3|2223.3|2226|2220|12
1633707000000|2021-10-08 15:30:00|2225.8|2219.8|2226|2220|2226.5|2220.5|2225.5|2219.5|13
1633707300000|2021-10-08 15:35:00|2226.3|2220.3|2226.3|2220.3|2226.5|2220.5|2226|2220|5
1633707600000|2021-10-08 15:40:00|2226.5|2220.5|2225|2219|2226.5|2220.5|2225|2219|6
1633707900000|2021-10-08 15:45:00|2224.8|2218.8|2226.3|2220.3|2226.5|2220.5|2224|2218|23
1633708200000|2021-10-08 15:50:00|2226|2220|2225|2219|2226.8|2220.8|2224.8|2218.8|16
1633708500000|2021-10-08 15:55:00|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225|2219|5
1633708800000|2021-10-08 16:00:00|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2225.3|2219.3|3
1633709100000|2021-10-08 16:05:00|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1633709700000|2021-10-08 16:15:00|2225|2219|2226|2220|2226.8|2220.8|2224.8|2218.8|46
1633710000000|2021-10-08 16:20:00|2226.3|2220.3|2225.5|2219.5|2227|2221|2225.5|2219.5|21
1633710300000|2021-10-08 16:25:00|2225.8|2219.8|2224.8|2218.8|2226|2220|2224|2218|32
1633710600000|2021-10-08 16:30:00|2225.5|2219.5|2226|2220|2226.3|2220.3|2225.5|2219.5|11
1633710900000|2021-10-08 16:35:00|2225.8|2219.8|2225.5|2219.5|2225.8|2219.8|2224.5|2218.5|7
1633711200000|2021-10-08 16:40:00|2225.8|2219.8|2225.5|2219.5|2225.8|2219.8|2224.5|2218.5|20
1633711500000|2021-10-08 16:45:00|2225.8|2219.8|2225.3|2219.3|2227.5|2221.5|2225|2219|8
1633711800000|2021-10-08 16:50:00|2225|2219|2226|2220|2227.3|2221.3|2224.5|2218.5|25
1633712100000|2021-10-08 16:55:00|2225.5|2219.5|2225.6|2219.6|2225.9|2219.9|2220.6|2214.6|41
1633910400000|2021-10-11 00:00:00|2233.8|2215.8|2231|2225|2233.8|2225|2229.3|2215.8|5
1633910700000|2021-10-11 00:05:00|2231.3|2225.3|2237.5|2231.5|2238.5|2232.5|2231.3|2225.3|36
1633911000000|2021-10-11 00:10:00|2237.8|2231.8|2238.8|2232.8|2238.8|2232.8|2237.5|2231.5|6
1633911300000|2021-10-11 00:15:00|2239|2233|2238.8|2232.8|2239|2233|2238.8|2232.8|2
1633911600000|2021-10-11 00:20:00|2239|2233|2239|2233|2239|2233|2239|2233|1
1633911900000|2021-10-11 00:25:00|2239.3|2233.3|2239|2233|2239.3|2233.3|2239|2233|2
1633912200000|2021-10-11 00:30:00|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|1
1633912500000|2021-10-11 00:35:00|2239.5|2233.5|2239.5|2233.5|2239.8|2233.8|2239.5|2233.5|3
1633913100000|2021-10-11 00:45:00|2239.3|2233.3|2238.8|2232.8|2239.5|2233.5|2237.8|2231.8|7
1633913400000|2021-10-11 00:50:00|2238.5|2232.5|2238|2232|2238.5|2232.5|2238|2232|3
1633914000000|2021-10-11 01:00:00|2237.8|2231.8|2222.5|2216.5|2237.8|2231.8|2222|2216|93
1633914300000|2021-10-11 01:05:00|2222.3|2216.3|2223.3|2217.3|2224.5|2218.5|2222|2216|45
1633914600000|2021-10-11 01:10:00|2223|2217|2221.8|2215.8|2223|2217|2219.8|2213.8|42
1633914900000|2021-10-11 01:15:00|2222|2216|2224.3|2218.3|2224.5|2218.5|2221.3|2215.3|27
1633915200000|2021-10-11 01:20:00|2223.5|2217.5|2224.8|2218.8|2225.5|2219.5|2222|2216|76
1633915500000|2021-10-11 01:25:00|2224.5|2218.5|2223.5|2217.5|2224.8|2218.8|2222.8|2216.8|17
1633915800000|2021-10-11 01:30:00|2223.8|2217.8|2226|2220|2226|2220|2223.8|2217.8|12
1633916100000|2021-10-11 01:35:00|2226.5|2220.5|2227|2221|2227.8|2221.8|2226.3|2220.3|59
1633916400000|2021-10-11 01:40:00|2227.5|2221.5|2229|2223|2229.3|2223.3|2227.5|2221.5|64
1633916700000|2021-10-11 01:45:00|2228.8|2222.8|2229.8|2223.8|2230.3|2224.3|2228.5|2222.5|74
1633917000000|2021-10-11 01:50:00|2229.5|2223.5|2228.3|2222.3|2229.5|2223.5|2228|2222|27
1633917300000|2021-10-11 01:55:00|2228|2222|2228|2222|2228.3|2222.3|2227.8|2221.8|14
1633917600000|2021-10-11 02:00:00|2228.3|2222.3|2224.3|2218.3|2228.3|2222.3|2223.3|2217.3|29
1633917900000|2021-10-11 02:05:00|2224.5|2218.5|2224.5|2218.5|2225|2219|2223.5|2217.5|53
1633918200000|2021-10-11 02:10:00|2224.3|2218.3|2224|2218|2224.5|2218.5|2224|2218|10
1633918500000|2021-10-11 02:15:00|2223.8|2217.8|2223.8|2217.8|2224|2218|2223.8|2217.8|3
1633918800000|2021-10-11 02:20:00|2224|2218|2223.8|2217.8|2224|2218|2223.5|2217.5|14
1633919100000|2021-10-11 02:25:00|2223.5|2217.5|2223.3|2217.3|2223.5|2217.5|2223.3|2217.3|2
1633919400000|2021-10-11 02:30:00|2222.5|2216.5|2224|2218|2224.5|2218.5|2222.5|2216.5|24
1633919700000|2021-10-11 02:35:00|2224.3|2218.3|2222.8|2216.8|2224.3|2218.3|2222.8|2216.8|23
1633920000000|2021-10-11 02:40:00|2223|2217|2223.5|2217.5|2223.5|2217.5|2222.8|2216.8|15
1633920300000|2021-10-11 02:45:00|2223.3|2217.3|2223.3|2217.3|2224|2218|2223|2217|22
1633920600000|2021-10-11 02:50:00|2223.5|2217.5|2223.3|2217.3|2224|2218|2223|2217|32
1633920900000|2021-10-11 02:55:00|2223|2217|2224.5|2218.5|2224.5|2218.5|2221.3|2215.3|53
1633921200000|2021-10-11 03:00:00|2224.3|2218.3|2224.5|2218.5|2225.3|2219.3|2224.3|2218.3|33
1633921500000|2021-10-11 03:05:00|2224.8|2218.8|2224.8|2218.8|2225|2219|2224.5|2218.5|16
1633921800000|2021-10-11 03:10:00|2225|2219|2226|2220|2226|2220|2225|2219|15
1633922100000|2021-10-11 03:15:00|2226.3|2220.3|2225.3|2219.3|2226.3|2220.3|2224.5|2218.5|28
1633922400000|2021-10-11 03:20:00|2225.5|2219.5|2224.5|2218.5|2225.5|2219.5|2224|2218|14
1633922700000|2021-10-11 03:25:00|2224.8|2218.8|2223.8|2217.8|2225.5|2219.5|2223.8|2217.8|44
1633923000000|2021-10-11 03:30:00|2224|2218|2224|2218|2224|2218|2224|2218|1
1633923300000|2021-10-11 03:35:00|2224.3|2218.3|2224.5|2218.5|2224.5|2218.5|2224|2218|4
1633923900000|2021-10-11 03:45:00|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1633924200000|2021-10-11 03:50:00|2225|2219|2226.5|2220.5|2226.5|2220.5|2225|2219|7
1633924500000|2021-10-11 03:55:00|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.3|2220.3|3
1633926000000|2021-10-11 04:20:00|2227|2221|2226.3|2220.3|2227|2221|2226.3|2220.3|4
1633926300000|2021-10-11 04:25:00|2226.5|2220.5|2226.3|2220.3|2226.5|2220.5|2226.3|2220.3|2
1633926600000|2021-10-11 04:30:00|2226.5|2220.5|2226.8|2220.8|2227|2221|2226.5|2220.5|4
1633926900000|2021-10-11 04:35:00|2227|2221|2227|2221|2227|2221|2227|2221|1
1633927200000|2021-10-11 04:40:00|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|1
1633928100000|2021-10-11 04:55:00|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|1
1633928400000|2021-10-11 05:00:00|2226.5|2220.5|2230|2224|2230|2224|2226.5|2220.5|9
1633928700000|2021-10-11 05:05:00|2229.8|2223.8|2230.3|2224.3|2230.3|2224.3|2229.8|2223.8|3
1633929600000|2021-10-11 05:20:00|2230.5|2224.5|2230.5|2224.5|2230.8|2224.8|2230.3|2224.3|9
1633929900000|2021-10-11 05:25:00|2230.3|2224.3|2230.5|2224.5|2230.8|2224.8|2230.3|2224.3|6
1633930200000|2021-10-11 05:30:00|2230.8|2224.8|2231|2225|2231.3|2225.3|2227.5|2221.5|59
1633930500000|2021-10-11 05:35:00|2230.5|2224.5|2228.3|2222.3|2230.5|2224.5|2227.3|2221.3|39
1633930800000|2021-10-11 05:40:00|2228|2222|2226.3|2220.3|2228|2222|2226|2220|11
1633931100000|2021-10-11 05:45:00|2226.5|2220.5|2228.8|2222.8|2228.8|2222.8|2226.5|2220.5|7
1633931400000|2021-10-11 05:50:00|2229|2223|2230|2224|2230|2224|2229|2223|14
1633931700000|2021-10-11 05:55:00|2230.3|2224.3|2230.3|2224.3|2230.5|2224.5|2230|2224|7
1633932000000|2021-10-11 06:00:00|2230.8|2224.8|2233.5|2227.5|2233.5|2227.5|2230.8|2224.8|20
1633932300000|2021-10-11 06:05:00|2233.3|2227.3|2229.3|2223.3|2233.8|2227.8|2229|2223|16
1633932600000|2021-10-11 06:10:00|2229.5|2223.5|2232|2226|2232|2226|2229.5|2223.5|4
1633932900000|2021-10-11 06:15:00|2231.5|2225.5|2229.5|2223.5|2231.8|2225.8|2228.5|2222.5|13
1633933200000|2021-10-11 06:20:00|2229.8|2223.8|2229.5|2223.5|2231.3|2225.3|2229.5|2223.5|19
1633933500000|2021-10-11 06:25:00|2229.8|2223.8|2227.5|2221.5|2229.8|2223.8|2227.3|2221.3|14
1633933800000|2021-10-11 06:30:00|2227.8|2221.8|2227.3|2221.3|2228.8|2222.8|2227|2221|22
1633934100000|2021-10-11 06:35:00|2227.5|2221.5|2228|2222|2228.3|2222.3|2227.3|2221.3|6
1633934400000|2021-10-11 06:40:00|2227.5|2221.5|2227.8|2221.8|2228|2222|2227|2221|9
1633934700000|2021-10-11 06:45:00|2227.3|2221.3|2230.8|2224.8|2231.5|2225.5|2226.8|2220.8|19
1633935000000|2021-10-11 06:50:00|2231|2225|2230.5|2224.5|2231.8|2225.8|2229.8|2223.8|14
1633935300000|2021-10-11 06:55:00|2230.8|2224.8|2236.5|2230.5|2236.8|2230.8|2230.8|2224.8|29
1633935600000|2021-10-11 07:00:00|2237|2231|2240.5|2234.5|2243.3|2237.3|2237|2231|29
1633935900000|2021-10-11 07:05:00|2240.8|2234.8|2242|2236|2242.5|2236.5|2240.8|2234.8|22
1633936200000|2021-10-11 07:10:00|2242.3|2236.3|2239.3|2233.3|2242.3|2236.3|2238.5|2232.5|58
1633936500000|2021-10-11 07:15:00|2239.5|2233.5|2239.5|2233.5|2239.5|2233.5|2237|2231|27
1633936800000|2021-10-11 07:20:00|2239.8|2233.8|2238.3|2232.3|2239.8|2233.8|2237.5|2231.5|22
1633937100000|2021-10-11 07:25:00|2238.5|2232.5|2242.3|2236.3|2242.5|2236.5|2238.5|2232.5|27
1633937400000|2021-10-11 07:30:00|2242.5|2236.5|2242.3|2236.3|2243|2237|2241.3|2235.3|21
1633937700000|2021-10-11 07:35:00|2242|2236|2240.5|2234.5|2242.3|2236.3|2240|2234|11
1633938000000|2021-10-11 07:40:00|2240.8|2234.8|2239|2233|2241.5|2235.5|2238.5|2232.5|33
1633938300000|2021-10-11 07:45:00|2239.3|2233.3|2243.8|2237.8|2244.3|2238.3|2239.3|2233.3|26
1633938600000|2021-10-11 07:50:00|2244|2238|2245.8|2239.8|2246.5|2240.5|2244|2238|24
1633938900000|2021-10-11 07:55:00|2246|2240|2245.3|2239.3|2246.3|2240.3|2244.3|2238.3|26
1633939200000|2021-10-11 08:00:00|2245.5|2239.5|2244|2238|2246.3|2240.3|2244|2238|31
1633939500000|2021-10-11 08:05:00|2243.9|2237.9|2241|2235|2245.1|2239.1|2241|2235|31
1633939800000|2021-10-11 08:10:00|2241.3|2235.3|2245.4|2239.4|2245.5|2239.5|2241.3|2235.3|22
1633940100000|2021-10-11 08:15:00|2245.1|2239.1|2243.1|2237.1|2245.1|2239.1|2242.1|2236.1|15
1633940400000|2021-10-11 08:20:00|2243|2237|2236.8|2230.8|2243|2237|2236.8|2230.8|53
1633940700000|2021-10-11 08:25:00|2236.4|2230.4|2238.4|2232.4|2240.6|2234.6|2236.4|2230.4|29
1633941000000|2021-10-11 08:30:00|2238.5|2232.5|2238.8|2232.8|2240.8|2234.8|2238.4|2232.4|36
1633941300000|2021-10-11 08:35:00|2239|2233|2240.4|2234.4|2240.6|2234.6|2239|2233|16
1633941600000|2021-10-11 08:40:00|2240.5|2234.5|2240.3|2234.3|2240.8|2234.8|2239.6|2233.6|18
1633941900000|2021-10-11 08:45:00|2240.4|2234.4|2239.4|2233.4|2241.8|2235.8|2239.4|2233.4|20
1633942200000|2021-10-11 08:50:00|2239.5|2233.5|2240.6|2234.6|2240.6|2234.6|2239.4|2233.4|13
1633942500000|2021-10-11 08:55:00|2241|2235|2240.8|2234.8|2241|2235|2240.3|2234.3|18
1633942800000|2021-10-11 09:00:00|2240.6|2234.6|2239|2233|2240.6|2234.6|2238.3|2232.3|21
1633943100000|2021-10-11 09:05:00|2239.6|2233.6|2240|2234|2241.4|2235.4|2239.6|2233.6|16
1633943400000|2021-10-11 09:10:00|2240.3|2234.3|2239.8|2233.8|2240.3|2234.3|2239.5|2233.5|11
1633943700000|2021-10-11 09:15:00|2239.5|2233.5|2240.1|2234.1|2240.3|2234.3|2239.3|2233.3|8
1633944000000|2021-10-11 09:20:00|2240.3|2234.3|2239|2233|2240.6|2234.6|2238.8|2232.8|14
1633944300000|2021-10-11 09:25:00|2239.3|2233.3|2241.1|2235.1|2241.3|2235.3|2239.3|2233.3|25
1633944600000|2021-10-11 09:30:00|2241|2235|2242.3|2236.3|2242.8|2236.8|2240.9|2234.9|21
1633944900000|2021-10-11 09:35:00|2242.1|2236.1|2244.4|2238.4|2244.9|2238.9|2241.9|2235.9|15
1633945200000|2021-10-11 09:40:00|2244|2238|2244.3|2238.3|2244.3|2238.3|2242.9|2236.9|21
1633945500000|2021-10-11 09:45:00|2244|2238|2244.5|2238.5|2244.6|2238.6|2242.9|2236.9|13
1633945800000|2021-10-11 09:50:00|2244.4|2238.4|2244|2238|2244.4|2238.4|2243.5|2237.5|10
1633946100000|2021-10-11 09:55:00|2244.4|2238.4|2246.3|2240.3|2246.5|2240.5|2244.4|2238.4|25
1633946400000|2021-10-11 10:00:00|2246.4|2240.4|2244.9|2238.9|2246.4|2240.4|2244.4|2238.4|18
1633946700000|2021-10-11 10:05:00|2245.1|2239.1|2246|2240|2246|2240|2245.1|2239.1|13
1633947000000|2021-10-11 10:10:00|2246.3|2240.3|2250.5|2244.5|2250.5|2244.5|2246.3|2240.3|27
1633947300000|2021-10-11 10:15:00|2249.9|2243.9|2249.3|2243.3|2251.5|2245.5|2249.3|2243.3|21
1633947600000|2021-10-11 10:20:00|2248.8|2242.8|2248.8|2242.8|2249|2243|2248.3|2242.3|11
1633947900000|2021-10-11 10:25:00|2249|2243|2248.1|2242.1|2249.1|2243.1|2247.8|2241.8|14
1633948200000|2021-10-11 10:30:00|2247.9|2241.9|2244.1|2238.1|2248|2242|2243.9|2237.9|18
1633948500000|2021-10-11 10:35:00|2243.9|2237.9|2240.8|2234.8|2243.9|2237.9|2240|2234|26
1633948800000|2021-10-11 10:40:00|2241|2235|2239.9|2233.9|2241.3|2235.3|2239.9|2233.9|11
1633949100000|2021-10-11 10:45:00|2240.1|2234.1|2241|2235|2241|2235|2240|2234|13
1633949400000|2021-10-11 10:50:00|2241.3|2235.3|2241|2235|2242.5|2236.5|2240.8|2234.8|27
1633949700000|2021-10-11 10:55:00|2240.9|2234.9|2242.4|2236.4|2242.4|2236.4|2240.9|2234.9|15
1633950000000|2021-10-11 11:00:00|2242.3|2236.3|2240.6|2234.6|2242.3|2236.3|2240.5|2234.5|15
1633950300000|2021-10-11 11:05:00|2240.8|2234.8|2241.8|2235.8|2242.5|2236.5|2240.8|2234.8|13
1633950600000|2021-10-11 11:10:00|2241.5|2235.5|2240.1|2234.1|2242|2236|2239.6|2233.6|23
1633950900000|2021-10-11 11:15:00|2239.9|2233.9|2239.1|2233.1|2239.9|2233.9|2238.6|2232.6|15
1633951200000|2021-10-11 11:20:00|2239.4|2233.4|2235.1|2229.1|2240.5|2234.5|2235.1|2229.1|33
1633951500000|2021-10-11 11:25:00|2234.6|2228.6|2237.9|2231.9|2238.1|2232.1|2234.3|2228.3|25
1633951800000|2021-10-11 11:30:00|2238.1|2232.1|2238.5|2232.5|2239.9|2233.9|2238.1|2232.1|26
1633952100000|2021-10-11 11:35:00|2238.3|2232.3|2240.3|2234.3|2240.6|2234.6|2237.4|2231.4|48
1633952400000|2021-10-11 11:40:00|2240.4|2234.4|2238.3|2232.3|2240.8|2234.8|2238.3|2232.3|20
1633952700000|2021-10-11 11:45:00|2238|2232|2240.3|2234.3|2241.3|2235.3|2237.8|2231.8|46
1633953000000|2021-10-11 11:50:00|2240.5|2234.5|2240.5|2234.5|2241.3|2235.3|2240|2234|22
1633953300000|2021-10-11 11:55:00|2240.6|2234.6|2239.6|2233.6|2242|2236|2238.9|2232.9|35
1633953600000|2021-10-11 12:00:00|2240|2234|2244.3|2238.3|2245.3|2239.3|2238.6|2232.6|53
1633953900000|2021-10-11 12:05:00|2244|2238|2245.8|2239.8|2246.8|2240.8|2243.9|2237.9|72
1633954200000|2021-10-11 12:10:00|2246.1|2240.1|2246.6|2240.6|2246.6|2240.6|2244.5|2238.5|22
1633954500000|2021-10-11 12:15:00|2246.3|2240.3|2247.9|2241.9|2248.3|2242.3|2246.3|2240.3|8
1633954800000|2021-10-11 12:20:00|2247.8|2241.8|2245.5|2239.5|2248.1|2242.1|2245.5|2239.5|23
1633955100000|2021-10-11 12:25:00|2245.3|2239.3|2246.4|2240.4|2246.4|2240.4|2245|2239|50
1633955400000|2021-10-11 12:30:00|2246.3|2240.3|2245.9|2239.9|2246.8|2240.8|2245.5|2239.5|39
1633955700000|2021-10-11 12:35:00|2246|2240|2242.8|2236.8|2246.3|2240.3|2242.3|2236.3|40
1633956000000|2021-10-11 12:40:00|2243|2237|2241|2235|2243.4|2237.4|2240.6|2234.6|43
1633956300000|2021-10-11 12:45:00|2241.1|2235.1|2241.6|2235.6|2243.8|2237.8|2241.1|2235.1|38
1633956600000|2021-10-11 12:50:00|2241.5|2235.5|2245.1|2239.1|2245.1|2239.1|2241.3|2235.3|43
1633956900000|2021-10-11 12:55:00|2245.5|2239.5|2245.3|2239.3|2246.3|2240.3|2239.9|2233.9|59
1633957200000|2021-10-11 13:00:00|2245|2239|2246.1|2240.1|2247.6|2241.6|2241.3|2235.3|150
1633957500000|2021-10-11 13:05:00|2245.9|2239.9|2247.5|2241.5|2247.8|2241.8|2243.5|2237.5|113
1633957800000|2021-10-11 13:10:00|2247.3|2241.3|2246.3|2240.3|2248.1|2242.1|2243.9|2237.9|101
1633958100000|2021-10-11 13:15:00|2246|2240|2241.5|2235.5|2246.6|2240.6|2241.5|2235.5|81
1633958400000|2021-10-11 13:20:00|2241.6|2235.6|2242.3|2236.3|2243.6|2237.6|2239.5|2233.5|59
1633958700000|2021-10-11 13:25:00|2241.6|2235.6|2244|2238|2244.6|2238.6|2241.5|2235.5|73
1633959000000|2021-10-11 13:30:00|2244.3|2238.3|2242.1|2236.1|2246.3|2240.3|2241.5|2235.5|123
1633959300000|2021-10-11 13:35:00|2242.3|2236.3|2246.9|2240.9|2247.6|2241.6|2242.3|2236.3|71
1633959600000|2021-10-11 13:40:00|2247|2241|2246.1|2240.1|2247.5|2241.5|2244.8|2238.8|55
1633959900000|2021-10-11 13:45:00|2246.3|2240.3|2249.9|2243.9|2250.4|2244.4|2246.1|2240.1|47
1633960200000|2021-10-11 13:50:00|2250|2244|2250.1|2244.1|2250.8|2244.8|2248.9|2242.9|41
1633960500000|2021-10-11 13:55:00|2250.4|2244.4|2248.6|2242.6|2250.4|2244.4|2248.1|2242.1|58
1633960800000|2021-10-11 14:00:00|2248.4|2242.4|2246.9|2240.9|2248.8|2242.8|2245.6|2239.6|85
1633961100000|2021-10-11 14:05:00|2247|2241|2246.3|2240.3|2247.5|2241.5|2244.6|2238.6|41
1633961400000|2021-10-11 14:10:00|2246.1|2240.1|2246.6|2240.6|2248.1|2242.1|2245.9|2239.9|37
1633961700000|2021-10-11 14:15:00|2246.9|2240.9|2244.4|2238.4|2248.1|2242.1|2244|2238|45
1633962000000|2021-10-11 14:20:00|2244.1|2238.1|2240.3|2234.3|2244.1|2238.1|2239.9|2233.9|57
1633962300000|2021-10-11 14:25:00|2240.5|2234.5|2238.9|2232.9|2240.9|2234.9|2237.5|2231.5|71
1633962600000|2021-10-11 14:30:00|2239|2233|2239.3|2233.3|2240|2234|2237.5|2231.5|51
1633962900000|2021-10-11 14:35:00|2239|2233|2239.3|2233.3|2239.5|2233.5|2238.3|2232.3|39
1633963200000|2021-10-11 14:40:00|2239.5|2233.5|2237|2231|2239.5|2233.5|2236.5|2230.5|85
1633963500000|2021-10-11 14:45:00|2236.8|2230.8|2238|2232|2238.3|2232.3|2236.8|2230.8|25
1633963800000|2021-10-11 14:50:00|2237.8|2231.8|2237|2231|2240.9|2234.9|2236.5|2230.5|54
1633964100000|2021-10-11 14:55:00|2236.6|2230.6|2239.5|2233.5|2241.1|2235.1|2236.6|2230.6|63
1633964400000|2021-10-11 15:00:00|2239.3|2233.3|2238.4|2232.4|2240.1|2234.1|2236.3|2230.3|38
1633964700000|2021-10-11 15:05:00|2238.6|2232.6|2244.1|2238.1|2244.1|2238.1|2238.6|2232.6|45
1633965000000|2021-10-11 15:10:00|2243.9|2237.9|2244.5|2238.5|2245.6|2239.6|2242.6|2236.6|54
1633965300000|2021-10-11 15:15:00|2244.4|2238.4|2229.8|2223.8|2244.4|2238.4|2225.9|2219.9|204
1633965600000|2021-10-11 15:20:00|2230|2224|2233.8|2227.8|2234.8|2228.8|2229.5|2223.5|66
1633965900000|2021-10-11 15:25:00|2233.4|2227.4|2233.5|2227.5|2233.5|2227.5|2232.1|2226.1|17
1633966200000|2021-10-11 15:30:00|2233.4|2227.4|2234.4|2228.4|2235|2229|2231.5|2225.5|50
1633966500000|2021-10-11 15:35:00|2234.5|2228.5|2235.4|2229.4|2237.1|2231.1|2234.3|2228.3|24
1633966800000|2021-10-11 15:40:00|2235.1|2229.1|2233.5|2227.5|2235.4|2229.4|2233.3|2227.3|21
1633967100000|2021-10-11 15:45:00|2233.6|2227.6|2232.4|2226.4|2234.1|2228.1|2232.3|2226.3|46
1633967400000|2021-10-11 15:50:00|2232.6|2226.6|2233.1|2227.1|2233.6|2227.6|2231.9|2225.9|15
1633967700000|2021-10-11 15:55:00|2233|2227|2232.6|2226.6|2233|2227|2232.1|2226.1|14
1633968000000|2021-10-11 16:00:00|2232.4|2226.4|2232.6|2226.6|2233.3|2227.3|2231.8|2225.8|9
1633968300000|2021-10-11 16:05:00|2232.4|2226.4|2232.5|2226.5|2233.3|2227.3|2232.4|2226.4|21
1633968600000|2021-10-11 16:10:00|2232.6|2226.6|2231.4|2225.4|2232.6|2226.6|2231.4|2225.4|11
1633968900000|2021-10-11 16:15:00|2231.8|2225.8|2227.5|2221.5|2231.8|2225.8|2225.5|2219.5|52
1633969200000|2021-10-11 16:20:00|2227.8|2221.8|2227.9|2221.9|2227.9|2221.9|2227.8|2221.8|2
1633969500000|2021-10-11 16:25:00|2227.8|2221.8|2227.6|2221.6|2228.8|2222.8|2227|2221|10
1633969800000|2021-10-11 16:30:00|2227.4|2221.4|2223.9|2217.9|2227.4|2221.4|2222.8|2216.8|35
1633970100000|2021-10-11 16:35:00|2225.3|2219.3|2226.8|2220.8|2226.8|2220.8|2225.3|2219.3|7
1633970400000|2021-10-11 16:40:00|2227.9|2221.9|2228.1|2222.1|2228.1|2222.1|2227.9|2221.9|2
1633970700000|2021-10-11 16:45:00|2228.3|2222.3|2229.3|2223.3|2230.8|2224.8|2228|2222|25
1633971000000|2021-10-11 16:50:00|2229|2223|2229|2223|2229.4|2223.4|2229|2223|9
1633971300000|2021-10-11 16:55:00|2228.9|2222.9|2230.6|2224.6|2230.6|2224.6|2228.9|2222.9|14
1633996800000|2021-10-12 00:00:00|2218.5|2212.5|2222.9|2216.9|2223|2217|2218.5|2212.5|12
1633997100000|2021-10-12 00:05:00|2223|2217|2230.6|2224.6|2231.5|2225.5|2223|2217|28
1633997400000|2021-10-12 00:10:00|2230.9|2224.9|2230.6|2224.6|2230.9|2224.9|2230.6|2224.6|6
1633997700000|2021-10-12 00:15:00|2230.9|2224.9|2229.6|2223.6|2230.9|2224.9|2229.5|2223.5|5
1633998000000|2021-10-12 00:20:00|2229.9|2223.9|2229.5|2223.5|2229.9|2223.9|2229.5|2223.5|4
1633998900000|2021-10-12 00:35:00|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2229|2223|4
1633999500000|2021-10-12 00:45:00|2229.4|2223.4|2229.5|2223.5|2229.5|2223.5|2229.3|2223.3|9
1633999800000|2021-10-12 00:50:00|2229.3|2223.3|2229.8|2223.8|2229.8|2223.8|2229.3|2223.3|17
1634000100000|2021-10-12 00:55:00|2229.5|2223.5|2229.5|2223.5|2229.8|2223.8|2229.5|2223.5|3
1634000400000|2021-10-12 01:00:00|2229.4|2223.4|2227.3|2221.3|2229.6|2223.6|2223.4|2217.4|60
1634000700000|2021-10-12 01:05:00|2227.6|2221.6|2229.4|2223.4|2230.1|2224.1|2227|2221|19
1634001000000|2021-10-12 01:10:00|2229|2223|2227.8|2221.8|2229|2223|2227.8|2221.8|8
1634002200000|2021-10-12 01:30:00|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|1
1634002500000|2021-10-12 01:35:00|2229.8|2223.8|2228.4|2222.4|2229.8|2223.8|2228.1|2222.1|11
1634002800000|2021-10-12 01:40:00|2228.1|2222.1|2224.1|2218.1|2228.1|2222.1|2224.1|2218.1|11
1634003100000|2021-10-12 01:45:00|2224.4|2218.4|2226.9|2220.9|2227|2221|2224.3|2218.3|22
1634003400000|2021-10-12 01:50:00|2226.8|2220.8|2224.1|2218.1|2226.8|2220.8|2224.1|2218.1|11
1634003700000|2021-10-12 01:55:00|2224.3|2218.3|2222.5|2216.5|2224.3|2218.3|2222.1|2216.1|33
1634004000000|2021-10-12 02:00:00|2222.6|2216.6|2227.1|2221.1|2227.4|2221.4|2222.6|2216.6|17
1634004300000|2021-10-12 02:05:00|2227.3|2221.3|2228.8|2222.8|2228.8|2222.8|2227.3|2221.3|4
1634004600000|2021-10-12 02:10:00|2228|2222|2228.3|2222.3|2229.9|2223.9|2228|2222|12
1634005800000|2021-10-12 02:30:00|2228|2222|2228.3|2222.3|2228.3|2222.3|2228|2222|4
1634006100000|2021-10-12 02:35:00|2228|2222|2228|2222|2228.3|2222.3|2227.8|2221.8|7
1634006400000|2021-10-12 02:40:00|2228.3|2222.3|2228.1|2222.1|2228.5|2222.5|2228.1|2222.1|7
1634006700000|2021-10-12 02:45:00|2228.3|2222.3|2228|2222|2228.5|2222.5|2227.9|2221.9|6
1634007300000|2021-10-12 02:55:00|2227.6|2221.6|2227.4|2221.4|2227.6|2221.6|2227.4|2221.4|3
1634007600000|2021-10-12 03:00:00|2227.1|2221.1|2225.6|2219.6|2227.1|2221.1|2225.4|2219.4|32
1634007900000|2021-10-12 03:05:00|2225.5|2219.5|2222.6|2216.6|2225.5|2219.5|2222.6|2216.6|9
1634008800000|2021-10-12 03:20:00|2222.4|2216.4|2221.8|2215.8|2222.4|2216.4|2221.4|2215.4|9
1634009100000|2021-10-12 03:25:00|2220.8|2214.8|2218.1|2212.1|2220.9|2214.9|2217.9|2211.9|22
1634010000000|2021-10-12 03:40:00|2218.6|2212.6|2218.1|2212.1|2218.6|2212.6|2218.1|2212.1|2
1634010600000|2021-10-12 03:50:00|2218.4|2212.4|2218.1|2212.1|2218.4|2212.4|2218.1|2212.1|2
1634011200000|2021-10-12 04:00:00|2218.5|2212.5|2219|2213|2219.1|2213.1|2218.5|2212.5|4
1634011500000|2021-10-12 04:05:00|2219.3|2213.3|2219|2213|2219.3|2213.3|2218.8|2212.8|5
1634011800000|2021-10-12 04:10:00|2220.1|2214.1|2219.6|2213.6|2220.1|2214.1|2219.3|2213.3|6
1634012100000|2021-10-12 04:15:00|2219.9|2213.9|2221|2215|2221.5|2215.5|2219.6|2213.6|8
1634012400000|2021-10-12 04:20:00|2221.5|2215.5|2222.1|2216.1|2222.5|2216.5|2221.1|2215.1|13
1634012700000|2021-10-12 04:25:00|2222.4|2216.4|2223.8|2217.8|2223.8|2217.8|2222.4|2216.4|9
1634013000000|2021-10-12 04:30:00|2224|2218|2225.8|2219.8|2226.1|2220.1|2224|2218|22
1634013300000|2021-10-12 04:35:00|2226|2220|2226|2220|2226.3|2220.3|2226|2220|4
1634014800000|2021-10-12 05:00:00|2225.8|2219.8|2226.5|2220.5|2226.5|2220.5|2225.8|2219.8|4
1634016300000|2021-10-12 05:25:00|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|1
1634016600000|2021-10-12 05:30:00|2225.6|2219.6|2225.6|2219.6|2226.4|2220.4|2225.5|2219.5|35
1634016900000|2021-10-12 05:35:00|2225.9|2219.9|2229.1|2223.1|2230.1|2224.1|2225.6|2219.6|27
1634017200000|2021-10-12 05:40:00|2229.5|2223.5|2226.6|2220.6|2229.6|2223.6|2225.8|2219.8|28
1634017500000|2021-10-12 05:45:00|2224.9|2218.9|2225.1|2219.1|2225.5|2219.5|2224.9|2218.9|6
1634017800000|2021-10-12 05:50:00|2225.5|2219.5|2225.1|2219.1|2225.5|2219.5|2225|2219|6
1634018100000|2021-10-12 05:55:00|2225|2219|2224.8|2218.8|2225.9|2219.9|2224.5|2218.5|6
1634018400000|2021-10-12 06:00:00|2224.9|2218.9|2226.5|2220.5|2227.4|2221.4|2224.3|2218.3|29
1634018700000|2021-10-12 06:05:00|2226.3|2220.3|2225.9|2219.9|2226.3|2220.3|2225.5|2219.5|12
1634019000000|2021-10-12 06:10:00|2226|2220|2224|2218|2226|2220|2224|2218|17
1634019300000|2021-10-12 06:15:00|2224.3|2218.3|2223.4|2217.4|2225|2219|2223.4|2217.4|31
1634019600000|2021-10-12 06:20:00|2223|2217|2224.1|2218.1|2224.6|2218.6|2221.6|2215.6|54
1634019900000|2021-10-12 06:25:00|2224|2218|2224.1|2218.1|2225.1|2219.1|2222.5|2216.5|39
1634020200000|2021-10-12 06:30:00|2224|2218|2226.3|2220.3|2226.8|2220.8|2223.4|2217.4|36
1634020500000|2021-10-12 06:35:00|2226.4|2220.4|2226.3|2220.3|2227|2221|2223.3|2217.3|51
1634020800000|2021-10-12 06:40:00|2226.4|2220.4|2229|2223|2229.1|2223.1|2226.4|2220.4|21
1634021100000|2021-10-12 06:45:00|2229.3|2223.3|2227.3|2221.3|2229.3|2223.3|2227.3|2221.3|11
1634021400000|2021-10-12 06:50:00|2227.5|2221.5|2230.8|2224.8|2231.8|2225.8|2227.5|2221.5|18
1634021700000|2021-10-12 06:55:00|2230.5|2224.5|2230.8|2224.8|2231.5|2225.5|2230|2224|23
1634022000000|2021-10-12 07:00:00|2230.9|2224.9|2227.6|2221.6|2236.6|2230.6|2223.4|2217.4|60
1634022300000|2021-10-12 07:05:00|2227.5|2221.5|2233|2227|2233|2227|2227.3|2221.3|28
1634022600000|2021-10-12 07:10:00|2232.9|2226.9|2225.4|2219.4|2232.9|2226.9|2225.4|2219.4|17
1634022900000|2021-10-12 07:15:00|2225.6|2219.6|2225|2219|2226.1|2220.1|2225|2219|8
1634023200000|2021-10-12 07:20:00|2224.9|2218.9|2226.6|2220.6|2226.6|2220.6|2224.9|2218.9|7
1634023500000|2021-10-12 07:25:00|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.1|2220.1|13
1634023800000|2021-10-12 07:30:00|2227.1|2221.1|2226.4|2220.4|2230.4|2224.4|2225.5|2219.5|36
1634024100000|2021-10-12 07:35:00|2226.6|2220.6|2230.9|2224.9|2231.3|2225.3|2226.6|2220.6|25
1634024400000|2021-10-12 07:40:00|2231|2225|2232|2226|2233.8|2227.8|2230.9|2224.9|30
1634024700000|2021-10-12 07:45:00|2231.6|2225.6|2231.3|2225.3|2231.9|2225.9|2230.6|2224.6|26
1634025000000|2021-10-12 07:50:00|2231.5|2225.5|2231.3|2225.3|2232.9|2226.9|2231.3|2225.3|27
1634025300000|2021-10-12 07:55:00|2231.1|2225.1|2230.5|2224.5|2232|2226|2230.4|2224.4|16
1634025600000|2021-10-12 08:00:00|2230.6|2224.6|2229.4|2223.4|2231.9|2225.9|2229.3|2223.3|32
1634025900000|2021-10-12 08:05:00|2229.3|2223.3|2229|2223|2231.6|2225.6|2228.3|2222.3|34
1634026200000|2021-10-12 08:10:00|2229.1|2223.1|2232.5|2226.5|2232.6|2226.6|2229.1|2223.1|22
1634026500000|2021-10-12 08:15:00|2231.6|2225.6|2229.8|2223.8|2233|2227|2228.6|2222.6|48
1634026800000|2021-10-12 08:20:00|2229.6|2223.6|2230.6|2224.6|2230.6|2224.6|2229.3|2223.3|18
1634027100000|2021-10-12 08:25:00|2230.9|2224.9|2231.4|2225.4|2231.5|2225.5|2229.4|2223.4|36
1634027400000|2021-10-12 08:30:00|2231.5|2225.5|2232.6|2226.6|2233.8|2227.8|2231.4|2225.4|34
1634027700000|2021-10-12 08:35:00|2232.5|2226.5|2233.8|2227.8|2233.8|2227.8|2232.4|2226.4|15
1634028000000|2021-10-12 08:40:00|2233.4|2227.4|2233.5|2227.5|2233.6|2227.6|2232.5|2226.5|14
1634028300000|2021-10-12 08:45:00|2233.3|2227.3|2235.1|2229.1|2235.4|2229.4|2233.3|2227.3|25
1634028600000|2021-10-12 08:50:00|2234.9|2228.9|2236.3|2230.3|2236.9|2230.9|2234.8|2228.8|18
1634028900000|2021-10-12 08:55:00|2236.4|2230.4|2234.5|2228.5|2236.6|2230.6|2233.9|2227.9|25
1634029200000|2021-10-12 09:00:00|2234.6|2228.6|2238|2232|2238|2232|2234|2228|32
1634029500000|2021-10-12 09:05:00|2239|2233|2238.5|2232.5|2239|2233|2237.8|2231.8|7
1634029800000|2021-10-12 09:10:00|2238.6|2232.6|2237.1|2231.1|2238.6|2232.6|2236.1|2230.1|15
1634030100000|2021-10-12 09:15:00|2237.3|2231.3|2239.1|2233.1|2239.4|2233.4|2237.3|2231.3|15
1634030400000|2021-10-12 09:20:00|2238.8|2232.8|2238.6|2232.6|2238.8|2232.8|2238.1|2232.1|14
1634030700000|2021-10-12 09:25:00|2238.5|2232.5|2239.8|2233.8|2239.8|2233.8|2237.9|2231.9|9
1634031000000|2021-10-12 09:30:00|2240.4|2234.4|2242.6|2236.6|2242.6|2236.6|2240.4|2234.4|17
1634031300000|2021-10-12 09:35:00|2242.9|2236.9|2246.6|2240.6|2246.6|2240.6|2242.9|2236.9|63
1634031600000|2021-10-12 09:40:00|2246.8|2240.8|2249.4|2243.4|2249.6|2243.6|2246.8|2240.8|23
1634031900000|2021-10-12 09:45:00|2249.3|2243.3|2249.6|2243.6|2250.5|2244.5|2249.3|2243.3|11
1634032200000|2021-10-12 09:50:00|2249.4|2243.4|2247.6|2241.6|2249.4|2243.4|2247.6|2241.6|5
1634032500000|2021-10-12 09:55:00|2247.5|2241.5|2247.3|2241.3|2247.8|2241.8|2247.3|2241.3|8
1634032800000|2021-10-12 10:00:00|2247.4|2241.4|2247.5|2241.5|2247.6|2241.6|2247.4|2241.4|3
1634033100000|2021-10-12 10:05:00|2247.8|2241.8|2247.5|2241.5|2248.4|2242.4|2247.4|2241.4|14
1634033400000|2021-10-12 10:10:00|2247.3|2241.3|2246.8|2240.8|2247.3|2241.3|2245.6|2239.6|23
1634033700000|2021-10-12 10:15:00|2246.5|2240.5|2245.6|2239.6|2246.5|2240.5|2245.6|2239.6|9
1634034000000|2021-10-12 10:20:00|2245.5|2239.5|2243.9|2237.9|2245.5|2239.5|2243.9|2237.9|6
1634034300000|2021-10-12 10:25:00|2244|2238|2244.9|2238.9|2246.1|2240.1|2243.9|2237.9|19
1634034600000|2021-10-12 10:30:00|2245|2239|2246|2240|2246.3|2240.3|2244.8|2238.8|18
1634034900000|2021-10-12 10:35:00|2246.3|2240.3|2246|2240|2246.3|2240.3|2244.6|2238.6|18
1634035200000|2021-10-12 10:40:00|2246.4|2240.4|2245.6|2239.6|2246.4|2240.4|2245.6|2239.6|10
1634035500000|2021-10-12 10:45:00|2245.5|2239.5|2244.5|2238.5|2245.5|2239.5|2244.4|2238.4|4
1634035800000|2021-10-12 10:50:00|2244.6|2238.6|2244.8|2238.8|2245.5|2239.5|2244.6|2238.6|21
1634036100000|2021-10-12 10:55:00|2245|2239|2245.3|2239.3|2246.5|2240.5|2245|2239|35
1634036400000|2021-10-12 11:00:00|2245|2239|2246.3|2240.3|2246.4|2240.4|2244.8|2238.8|21
1634036700000|2021-10-12 11:05:00|2246.4|2240.4|2244.3|2238.3|2246.4|2240.4|2244.1|2238.1|25
1634037000000|2021-10-12 11:10:00|2244.5|2238.5|2237.9|2231.9|2244.5|2238.5|2237.9|2231.9|28
1634037300000|2021-10-12 11:15:00|2238.1|2232.1|2239|2233|2239.1|2233.1|2238.1|2232.1|4
1634037600000|2021-10-12 11:20:00|2239.1|2233.1|2239|2233|2239.8|2233.8|2239|2233|8
1634037900000|2021-10-12 11:25:00|2238.8|2232.8|2238.6|2232.6|2239.1|2233.1|2238|2232|14
1634038200000|2021-10-12 11:30:00|2238.9|2232.9|2241|2235|2242.4|2236.4|2238.9|2232.9|50
1634038500000|2021-10-12 11:35:00|2241.3|2235.3|2241|2235|2242.6|2236.6|2240.4|2234.4|38
1634038800000|2021-10-12 11:40:00|2240.9|2234.9|2240.3|2234.3|2242.3|2236.3|2240|2234|26
1634039100000|2021-10-12 11:45:00|2240|2234|2239.1|2233.1|2240|2234|2236.9|2230.9|55
1634039400000|2021-10-12 11:50:00|2239.3|2233.3|2240.5|2234.5|2241.3|2235.3|2239|2233|37
1634039700000|2021-10-12 11:55:00|2240.1|2234.1|2241|2235|2241.5|2235.5|2239.3|2233.3|30
1634040000000|2021-10-12 12:00:00|2240.8|2234.8|2242.3|2236.3|2242.5|2236.5|2239.3|2233.3|50
1634040300000|2021-10-12 12:05:00|2242.1|2236.1|2242.3|2236.3|2242.4|2236.4|2240.9|2234.9|38
1634040600000|2021-10-12 12:10:00|2242|2236|2241.1|2235.1|2242.5|2236.5|2240.6|2234.6|32
1634040900000|2021-10-12 12:15:00|2240.9|2234.9|2240.9|2234.9|2241.1|2235.1|2240.6|2234.6|11
1634041200000|2021-10-12 12:20:00|2240.6|2234.6|2241.1|2235.1|2241.1|2235.1|2240.6|2234.6|12
1634041500000|2021-10-12 12:25:00|2241.5|2235.5|2241.3|2235.3|2243.3|2237.3|2240.8|2234.8|35
1634041800000|2021-10-12 12:30:00|2241.5|2235.5|2244.5|2238.5|2245.3|2239.3|2240.9|2234.9|69
1634042100000|2021-10-12 12:35:00|2244.4|2238.4|2241.5|2235.5|2244.4|2238.4|2240.5|2234.5|50
1634042400000|2021-10-12 12:40:00|2241.3|2235.3|2241.4|2235.4|2242.1|2236.1|2240.8|2234.8|50
1634042700000|2021-10-12 12:45:00|2241.6|2235.6|2243.8|2237.8|2244.1|2238.1|2241|2235|32
1634043000000|2021-10-12 12:50:00|2244|2238|2244.9|2238.9|2245.5|2239.5|2243.8|2237.8|59
1634043300000|2021-10-12 12:55:00|2245|2239|2245.6|2239.6|2247.1|2241.1|2244.1|2238.1|67
1634043600000|2021-10-12 13:00:00|2245.5|2239.5|2245.6|2239.6|2246.1|2240.1|2238.9|2232.9|177
1634043900000|2021-10-12 13:05:00|2245|2239|2242|2236|2246.3|2240.3|2241.9|2235.9|142
1634044200000|2021-10-12 13:10:00|2242.1|2236.1|2244.5|2238.5|2246.4|2240.4|2242.1|2236.1|109
1634044500000|2021-10-12 13:15:00|2244.8|2238.8|2246.6|2240.6|2248.8|2242.8|2244.5|2238.5|111
1634044800000|2021-10-12 13:20:00|2247.1|2241.1|2243.1|2237.1|2247.3|2241.3|2241.4|2235.4|85
1634045100000|2021-10-12 13:25:00|2243.4|2237.4|2243.6|2237.6|2244.3|2238.3|2240.8|2234.8|126
1634045400000|2021-10-12 13:30:00|2243.8|2237.8|2248.3|2242.3|2248.6|2242.6|2243.8|2237.8|126
1634045700000|2021-10-12 13:35:00|2248.1|2242.1|2246.6|2240.6|2248.3|2242.3|2245.3|2239.3|100
1634046000000|2021-10-12 13:40:00|2246.8|2240.8|2242.8|2236.8|2247.3|2241.3|2242.5|2236.5|123
1634046300000|2021-10-12 13:45:00|2242.5|2236.5|2240.5|2234.5|2243.6|2237.6|2237.6|2231.6|338
1634046600000|2021-10-12 13:50:00|2240.3|2234.3|2240.3|2234.3|2243.6|2237.6|2240.3|2234.3|215
1634046900000|2021-10-12 13:55:00|2240.4|2234.4|2242.8|2236.8|2243.1|2237.1|2240.1|2234.1|114
1634047200000|2021-10-12 14:00:00|2242.5|2236.5|2241.9|2235.9|2243.8|2237.8|2240.6|2234.6|146
1634047500000|2021-10-12 14:05:00|2242.1|2236.1|2241.9|2235.9|2243.4|2237.4|2241.9|2235.9|106
1634047800000|2021-10-12 14:10:00|2242.5|2236.5|2239.5|2233.5|2242.6|2236.6|2239.4|2233.4|58
1634048100000|2021-10-12 14:15:00|2239.4|2233.4|2236.6|2230.6|2240.9|2234.9|2236.6|2230.6|49
1634048400000|2021-10-12 14:20:00|2236.3|2230.3|2235.6|2229.6|2237.3|2231.3|2233|2227|98
1634048700000|2021-10-12 14:25:00|2235.4|2229.4|2237|2231|2237.1|2231.1|2233.3|2227.3|73
1634049000000|2021-10-12 14:30:00|2236.9|2230.9|2236.5|2230.5|2237|2231|2234.9|2228.9|54
1634049300000|2021-10-12 14:35:00|2236.4|2230.4|2229.9|2223.9|2236.5|2230.5|2229.5|2223.5|68
1634049600000|2021-10-12 14:40:00|2229.8|2223.8|2227.5|2221.5|2230.6|2224.6|2227.3|2221.3|63
1634049900000|2021-10-12 14:45:00|2227.3|2221.3|2228.9|2222.9|2232.5|2226.5|2227.3|2221.3|76
1634050200000|2021-10-12 14:50:00|2228.6|2222.6|2226.1|2220.1|2228.9|2222.9|2225.4|2219.4|103
1634050500000|2021-10-12 14:55:00|2226.3|2220.3|2226|2220|2228.5|2222.5|2225.1|2219.1|79
1634050800000|2021-10-12 15:00:00|2226.3|2220.3|2220.6|2214.6|2234|2228|2219.3|2213.3|143
1634051100000|2021-10-12 15:05:00|2221|2215|2217.8|2211.8|2222.9|2216.9|2217.8|2211.8|93
1634051400000|2021-10-12 15:10:00|2217.5|2211.5|2219.5|2213.5|2220.5|2214.5|2215.8|2209.8|126
1634051700000|2021-10-12 15:15:00|2219.3|2213.3|2219.4|2213.4|2219.6|2213.6|2211.6|2205.6|230
1634052000000|2021-10-12 15:20:00|2219.1|2213.1|2217.8|2211.8|2221.6|2215.6|2217.8|2211.8|41
1634052300000|2021-10-12 15:25:00|2218.6|2212.6|2216.6|2210.6|2220|2214|2216.3|2210.3|35
1634052600000|2021-10-12 15:30:00|2216.8|2210.8|2217.4|2211.4|2218|2212|2214.9|2208.9|46
1634052900000|2021-10-12 15:35:00|2217.5|2211.5|2217.1|2211.1|2217.9|2211.9|2215.4|2209.4|46
1634053200000|2021-10-12 15:40:00|2216.9|2210.9|2214.1|2208.1|2217.6|2211.6|2212.4|2206.4|37
1634053500000|2021-10-12 15:45:00|2214.5|2208.5|2213.6|2207.6|2214.5|2208.5|2212.9|2206.9|31
1634053800000|2021-10-12 15:50:00|2214|2208|2209.5|2203.5|2214|2208|2209.4|2203.4|55
1634054100000|2021-10-12 15:55:00|2209.8|2203.8|2207.3|2201.3|2210|2204|2207.3|2201.3|24
1634054400000|2021-10-12 16:00:00|2207.5|2201.5|2207.4|2201.4|2209|2203|2206.9|2200.9|22
1634054700000|2021-10-12 16:05:00|2206.9|2200.9|2205.9|2199.9|2206.9|2200.9|2204.6|2198.6|37
1634055000000|2021-10-12 16:10:00|2206|2200|2205.8|2199.8|2206|2200|2205.5|2199.5|8
1634055300000|2021-10-12 16:15:00|2205.6|2199.6|2206.4|2200.4|2206.8|2200.8|2205.4|2199.4|21
1634055600000|2021-10-12 16:20:00|2206.6|2200.6|2207|2201|2207.5|2201.5|2206.5|2200.5|12
1634055900000|2021-10-12 16:25:00|2207.1|2201.1|2207.4|2201.4|2207.5|2201.5|2207.1|2201.1|30
1634056200000|2021-10-12 16:30:00|2207.3|2201.3|2204.5|2198.5|2208|2202|2204.5|2198.5|219
1634056500000|2021-10-12 16:35:00|2204.6|2198.6|2203.5|2197.5|2204.8|2198.8|2203.5|2197.5|16
1634056800000|2021-10-12 16:40:00|2204|2198|2205.3|2199.3|2205.3|2199.3|2203|2197|27
1634057100000|2021-10-12 16:45:00|2205.5|2199.5|2204.9|2198.9|2206|2200|2204.9|2198.9|8
1634057400000|2021-10-12 16:50:00|2204.8|2198.8|2201.4|2195.4|2204.8|2198.8|2201.1|2195.1|35
1634057700000|2021-10-12 16:55:00|2201.1|2195.1|2199.4|2193.4|2202.1|2196.1|2198.9|2192.9|34
1634083200000|2021-10-13 00:00:00|2208.3|2202.3|2212.4|2206.4|2213.8|2207.8|2208.3|2202.3|8
1634083500000|2021-10-13 00:05:00|2212.6|2206.6|2207.3|2201.3|2212.6|2206.6|2207|2201|13
1634083800000|2021-10-13 00:10:00|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1634084100000|2021-10-13 00:15:00|2207.8|2201.8|2208|2202|2208|2202|2207.8|2201.8|2
1634085000000|2021-10-13 00:30:00|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|1
1634085300000|2021-10-13 00:35:00|2208|2202|2208.4|2202.4|2208.4|2202.4|2207.9|2201.9|5
1634085600000|2021-10-13 00:40:00|2208.6|2202.6|2209.4|2203.4|2209.4|2203.4|2208.6|2202.6|2
1634085900000|2021-10-13 00:45:00|2209.1|2203.1|2208.9|2202.9|2209.1|2203.1|2208.8|2202.8|4
1634086200000|2021-10-13 00:50:00|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|1
1634086500000|2021-10-13 00:55:00|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|1
1634086800000|2021-10-13 01:00:00|2208.9|2202.9|2208|2202|2209.1|2203.1|2207.3|2201.3|55
1634087100000|2021-10-13 01:05:00|2207.9|2201.9|2207.9|2201.9|2208|2202|2207.6|2201.6|5
1634087400000|2021-10-13 01:10:00|2207.6|2201.6|2206.4|2200.4|2207.6|2201.6|2205|2199|33
1634087700000|2021-10-13 01:15:00|2206.3|2200.3|2205.6|2199.6|2206.3|2200.3|2205.6|2199.6|7
1634088000000|2021-10-13 01:20:00|2205.8|2199.8|2206.1|2200.1|2206.1|2200.1|2205.5|2199.5|6
1634088300000|2021-10-13 01:25:00|2205.9|2199.9|2207.5|2201.5|2209.1|2203.1|2205.9|2199.9|18
1634088600000|2021-10-13 01:30:00|2207.8|2201.8|2208.8|2202.8|2208.8|2202.8|2207.5|2201.5|13
1634088900000|2021-10-13 01:35:00|2208.6|2202.6|2210.5|2204.5|2211|2205|2208.6|2202.6|9
1634089200000|2021-10-13 01:40:00|2210.6|2204.6|2210.5|2204.5|2210.6|2204.6|2210.5|2204.5|10
1634089500000|2021-10-13 01:45:00|2210.8|2204.8|2211.1|2205.1|2211.1|2205.1|2210.8|2204.8|4
1634089800000|2021-10-13 01:50:00|2210.8|2204.8|2209.6|2203.6|2210.9|2204.9|2209.5|2203.5|8
1634090100000|2021-10-13 01:55:00|2209.5|2203.5|2208.9|2202.9|2209.5|2203.5|2208.5|2202.5|9
1634090400000|2021-10-13 02:00:00|2208.6|2202.6|2208.8|2202.8|2208.8|2202.8|2208.6|2202.6|2
1634090700000|2021-10-13 02:05:00|2208.6|2202.6|2206.3|2200.3|2208.6|2202.6|2206.3|2200.3|12
1634091000000|2021-10-13 02:10:00|2206.1|2200.1|2199.8|2193.8|2206.1|2200.1|2199.8|2193.8|49
1634091300000|2021-10-13 02:15:00|2199.6|2193.6|2198.5|2192.5|2200|2194|2196.9|2190.9|51
1634091600000|2021-10-13 02:20:00|2198.1|2192.1|2197.8|2191.8|2198.1|2192.1|2197.5|2191.5|15
1634091900000|2021-10-13 02:25:00|2197.9|2191.9|2197.9|2191.9|2198.1|2192.1|2197.6|2191.6|11
1634092200000|2021-10-13 02:30:00|2198|2192|2199.4|2193.4|2201.6|2195.6|2197.5|2191.5|120
1634092500000|2021-10-13 02:35:00|2199.6|2193.6|2201.8|2195.8|2202.8|2196.8|2199.1|2193.1|76
1634092800000|2021-10-13 02:40:00|2201.9|2195.9|2202.1|2196.1|2202.6|2196.6|2201.8|2195.8|36
1634093100000|2021-10-13 02:45:00|2202.4|2196.4|2203.8|2197.8|2204.3|2198.3|2202.4|2196.4|44
1634093400000|2021-10-13 02:50:00|2203.6|2197.6|2205.4|2199.4|2205.4|2199.4|2203|2197|46
1634093700000|2021-10-13 02:55:00|2205.3|2199.3|2206.4|2200.4|2207.4|2201.4|2205|2199|74
1634094000000|2021-10-13 03:00:00|2206.1|2200.1|2207.1|2201.1|2208.1|2202.1|2206|2200|42
1634094300000|2021-10-13 03:05:00|2207.6|2201.6|2208.4|2202.4|2208.4|2202.4|2206.8|2200.8|19
1634094600000|2021-10-13 03:10:00|2208.3|2202.3|2209.5|2203.5|2210|2204|2208.3|2202.3|20
1634094900000|2021-10-13 03:15:00|2209.8|2203.8|2209.8|2203.8|2210.1|2204.1|2209.6|2203.6|12
1634095200000|2021-10-13 03:20:00|2209.6|2203.6|2209.8|2203.8|2210.1|2204.1|2209.5|2203.5|71
1634095500000|2021-10-13 03:25:00|2210|2204|2210|2204|2210.5|2204.5|2209.3|2203.3|39
1634095800000|2021-10-13 03:30:00|2209.8|2203.8|2210|2204|2210|2204|2209.8|2203.8|67
1634096100000|2021-10-13 03:35:00|2209.8|2203.8|2210.3|2204.3|2210.5|2204.5|2209.8|2203.8|22
1634096400000|2021-10-13 03:40:00|2209.4|2203.4|2209.1|2203.1|2209.4|2203.4|2209.1|2203.1|2
1634096700000|2021-10-13 03:45:00|2208.9|2202.9|2208.3|2202.3|2209.1|2203.1|2208.3|2202.3|6
1634097300000|2021-10-13 03:55:00|2208.1|2202.1|2208|2202|2208.1|2202.1|2208|2202|2
1634097600000|2021-10-13 04:00:00|2208.1|2202.1|2208.1|2202.1|2208.3|2202.3|2208|2202|5
1634098200000|2021-10-13 04:10:00|2208.8|2202.8|2209.9|2203.9|2209.9|2203.9|2208.8|2202.8|4
1634098500000|2021-10-13 04:15:00|2209.6|2203.6|2209.4|2203.4|2209.9|2203.9|2209.4|2203.4|5
1634098800000|2021-10-13 04:20:00|2209.6|2203.6|2209.6|2203.6|2209.8|2203.8|2209.6|2203.6|3
1634100000000|2021-10-13 04:40:00|2209.5|2203.5|2208.1|2202.1|2209.5|2203.5|2208.1|2202.1|4
1634100300000|2021-10-13 04:45:00|2208.8|2202.8|2209.4|2203.4|2209.4|2203.4|2208.8|2202.8|5
1634100600000|2021-10-13 04:50:00|2209.6|2203.6|2209.6|2203.6|2209.9|2203.9|2209.6|2203.6|3
1634101200000|2021-10-13 05:00:00|2209.9|2203.9|2210.9|2204.9|2211|2205|2209.9|2203.9|5
1634101500000|2021-10-13 05:05:00|2210.8|2204.8|2210.8|2204.8|2210.9|2204.9|2210.8|2204.8|3
1634101800000|2021-10-13 05:10:00|2210.5|2204.5|2208.3|2202.3|2210.8|2204.8|2208.3|2202.3|15
1634102100000|2021-10-13 05:15:00|2207.5|2201.5|2201|2195|2207.5|2201.5|2200.6|2194.6|31
1634102400000|2021-10-13 05:20:00|2201.3|2195.3|2204.1|2198.1|2204.8|2198.8|2201.1|2195.1|11
1634102700000|2021-10-13 05:25:00|2203.9|2197.9|2204.1|2198.1|2204.1|2198.1|2202.9|2196.9|15
1634103000000|2021-10-13 05:30:00|2204.3|2198.3|2209.8|2203.8|2210.9|2204.9|2204.3|2198.3|75
1634103300000|2021-10-13 05:35:00|2209.9|2203.9|2208.5|2202.5|2210.8|2204.8|2208|2202|82
1634103600000|2021-10-13 05:40:00|2208.8|2202.8|2206.1|2200.1|2208.8|2202.8|2206|2200|15
1634103900000|2021-10-13 05:45:00|2206|2200|2205.4|2199.4|2206|2200|2203.5|2197.5|32
1634104200000|2021-10-13 05:50:00|2205.1|2199.1|2204.3|2198.3|2205.1|2199.1|2204.3|2198.3|6
1634104500000|2021-10-13 05:55:00|2204.8|2198.8|2206|2200|2207|2201|2204.4|2198.4|21
1634104800000|2021-10-13 06:00:00|2206.1|2200.1|2206.1|2200.1|2207.8|2201.8|2206.1|2200.1|19
1634105100000|2021-10-13 06:05:00|2205.8|2199.8|2207.9|2201.9|2207.9|2201.9|2204.1|2198.1|31
1634105400000|2021-10-13 06:10:00|2208.1|2202.1|2210.6|2204.6|2210.6|2204.6|2208.1|2202.1|32
1634105700000|2021-10-13 06:15:00|2210.1|2204.1|2212.1|2206.1|2212.1|2206.1|2209.8|2203.8|26
1634106000000|2021-10-13 06:20:00|2212.3|2206.3|2211.8|2205.8|2214.5|2208.5|2211.3|2205.3|29
1634106300000|2021-10-13 06:25:00|2212|2206|2212.1|2206.1|2214.6|2208.6|2211.1|2205.1|25
1634106600000|2021-10-13 06:30:00|2211.9|2205.9|2212.9|2206.9|2214.6|2208.6|2211.4|2205.4|41
1634106900000|2021-10-13 06:35:00|2213.1|2207.1|2212.3|2206.3|2215.6|2209.6|2211|2205|58
1634107200000|2021-10-13 06:40:00|2212.5|2206.5|2215.5|2209.5|2215.8|2209.8|2212.5|2206.5|51
1634107500000|2021-10-13 06:45:00|2215.3|2209.3|2216.6|2210.6|2216.8|2210.8|2215.3|2209.3|67
1634107800000|2021-10-13 06:50:00|2216.4|2210.4|2212.5|2206.5|2216.6|2210.6|2212.4|2206.4|64
1634108100000|2021-10-13 06:55:00|2212.4|2206.4|2213.3|2207.3|2214.1|2208.1|2211.5|2205.5|56
1634108400000|2021-10-13 07:00:00|2213.4|2207.4|2207.9|2201.9|2213.9|2207.9|2207.9|2201.9|45
1634108700000|2021-10-13 07:05:00|2207.8|2201.8|2207|2201|2209.9|2203.9|2204.4|2198.4|21
1634109000000|2021-10-13 07:10:00|2206.6|2200.6|2205|2199|2207|2201|2204.3|2198.3|29
1634109300000|2021-10-13 07:15:00|2204.8|2198.8|2207.8|2201.8|2207.8|2201.8|2202.9|2196.9|42
1634109600000|2021-10-13 07:20:00|2207.5|2201.5|2209|2203|2210.3|2204.3|2207.4|2201.4|16
1634109900000|2021-10-13 07:25:00|2209.3|2203.3|2207.9|2201.9|2209.3|2203.3|2207.8|2201.8|34
1634110200000|2021-10-13 07:30:00|2208.1|2202.1|2214|2208|2214.4|2208.4|2208.1|2202.1|18
1634110500000|2021-10-13 07:35:00|2214.1|2208.1|2212.6|2206.6|2216.8|2210.8|2211.8|2205.8|17
1634110800000|2021-10-13 07:40:00|2212.8|2206.8|2222|2216|2223|2217|2212.6|2206.6|42
1634111100000|2021-10-13 07:45:00|2222.3|2216.3|2234.9|2228.9|2242|2236|2222.3|2216.3|86
1634111400000|2021-10-13 07:50:00|2235.4|2229.4|2236.5|2230.5|2237.6|2231.6|2234.6|2228.6|25
1634111700000|2021-10-13 07:55:00|2236.4|2230.4|2237.8|2231.8|2238.5|2232.5|2234.8|2228.8|26
1634112000000|2021-10-13 08:00:00|2239|2233|2241.4|2235.4|2242.1|2236.1|2238.3|2232.3|39
1634112300000|2021-10-13 08:05:00|2241.1|2235.1|2244.4|2238.4|2244.4|2238.4|2237.1|2231.1|29
1634112600000|2021-10-13 08:10:00|2244.1|2238.1|2250.4|2244.4|2250.4|2244.4|2243.1|2237.1|46
1634112900000|2021-10-13 08:15:00|2250.1|2244.1|2248.3|2242.3|2250.6|2244.6|2246.1|2240.1|75
1634113200000|2021-10-13 08:20:00|2248.5|2242.5|2245|2239|2248.8|2242.8|2243.3|2237.3|30
1634113500000|2021-10-13 08:25:00|2245.3|2239.3|2247.8|2241.8|2247.8|2241.8|2245|2239|17
1634113800000|2021-10-13 08:30:00|2248|2242|2243.8|2237.8|2248|2242|2243.8|2237.8|28
1634114100000|2021-10-13 08:35:00|2244|2238|2237|2231|2246|2240|2237|2231|52
1634114400000|2021-10-13 08:40:00|2237.3|2231.3|2238.8|2232.8|2243.5|2237.5|2237.3|2231.3|53
1634114700000|2021-10-13 08:45:00|2239.5|2233.5|2240.4|2234.4|2240.8|2234.8|2239.5|2233.5|12
1634115000000|2021-10-13 08:50:00|2239.9|2233.9|2243.1|2237.1|2243.4|2237.4|2239.9|2233.9|17
1634115300000|2021-10-13 08:55:00|2243.6|2237.6|2244.9|2238.9|2245.3|2239.3|2243.4|2237.4|20
1634115600000|2021-10-13 09:00:00|2244.6|2238.6|2236.5|2230.5|2244.9|2238.9|2235.8|2229.8|36
1634115900000|2021-10-13 09:05:00|2235.5|2229.5|2237.5|2231.5|2237.5|2231.5|2233.6|2227.6|48
1634116200000|2021-10-13 09:10:00|2237.3|2231.3|2240.8|2234.8|2240.8|2234.8|2236.3|2230.3|20
1634116500000|2021-10-13 09:15:00|2240.4|2234.4|2242.5|2236.5|2243.1|2237.1|2239.3|2233.3|16
1634116800000|2021-10-13 09:20:00|2242.4|2236.4|2242.8|2236.8|2245.3|2239.3|2242|2236|22
1634117100000|2021-10-13 09:25:00|2243|2237|2241.8|2235.8|2244.1|2238.1|2241.4|2235.4|21
1634117400000|2021-10-13 09:30:00|2241.9|2235.9|2239.1|2233.1|2241.9|2235.9|2238|2232|29
1634117700000|2021-10-13 09:35:00|2239.5|2233.5|2242.1|2236.1|2246.3|2240.3|2239.5|2233.5|39
1634118000000|2021-10-13 09:40:00|2242.4|2236.4|2239|2233|2242.4|2236.4|2239|2233|24
1634118300000|2021-10-13 09:45:00|2238.8|2232.8|2238|2232|2238.8|2232.8|2237.8|2231.8|4
1634118600000|2021-10-13 09:50:00|2238.3|2232.3|2239|2233|2239|2233|2238.3|2232.3|2
1634118900000|2021-10-13 09:55:00|2238.6|2232.6|2238.8|2232.8|2239|2233|2236.5|2230.5|16
1634119200000|2021-10-13 10:00:00|2238.5|2232.5|2237|2231|2240|2234|2237|2231|20
1634119500000|2021-10-13 10:05:00|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|1
1634119800000|2021-10-13 10:10:00|2237.8|2231.8|2237.8|2231.8|2238.4|2232.4|2237.8|2231.8|11
1634120100000|2021-10-13 10:15:00|2237.9|2231.9|2242.3|2236.3|2242.3|2236.3|2237.9|2231.9|12
1634120400000|2021-10-13 10:20:00|2242.1|2236.1|2241.8|2235.8|2245.9|2239.9|2241.8|2235.8|29
1634120700000|2021-10-13 10:25:00|2241.3|2235.3|2241.3|2235.3|2241.6|2235.6|2240.3|2234.3|17
1634121000000|2021-10-13 10:30:00|2241.4|2235.4|2245.1|2239.1|2246.4|2240.4|2241.4|2235.4|19
1634121300000|2021-10-13 10:35:00|2245|2239|2243.1|2237.1|2245|2239|2243.1|2237.1|5
1634121600000|2021-10-13 10:40:00|2242.9|2236.9|2242.1|2236.1|2242.9|2236.9|2242.1|2236.1|3
1634121900000|2021-10-13 10:45:00|2242.5|2236.5|2244.3|2238.3|2244.6|2238.6|2242.5|2236.5|18
1634122200000|2021-10-13 10:50:00|2243.9|2237.9|2241.6|2235.6|2243.9|2237.9|2241|2235|11
1634122500000|2021-10-13 10:55:00|2241.8|2235.8|2244.9|2238.9|2246|2240|2241.8|2235.8|22
1634122800000|2021-10-13 11:00:00|2244.8|2238.8|2246.9|2240.9|2247.1|2241.1|2244.8|2238.8|11
1634123100000|2021-10-13 11:05:00|2247.3|2241.3|2245.6|2239.6|2247.9|2241.9|2245.5|2239.5|36
1634123400000|2021-10-13 11:10:00|2245.5|2239.5|2241.3|2235.3|2245.5|2239.5|2241.3|2235.3|18
1634123700000|2021-10-13 11:15:00|2241|2235|2241.5|2235.5|2242.3|2236.3|2241|2235|11
1634124000000|2021-10-13 11:20:00|2241.3|2235.3|2240.5|2234.5|2242.3|2236.3|2240.5|2234.5|22
1634124300000|2021-10-13 11:25:00|2240.8|2234.8|2240.5|2234.5|2240.8|2234.8|2240.5|2234.5|4
1634124600000|2021-10-13 11:30:00|2240.8|2234.8|2239.5|2233.5|2241|2235|2237.3|2231.3|30
1634124900000|2021-10-13 11:35:00|2239.8|2233.8|2242.5|2236.5|2242.5|2236.5|2239.8|2233.8|8
1634125200000|2021-10-13 11:40:00|2242.3|2236.3|2246|2240|2246|2240|2242.3|2236.3|20
1634125500000|2021-10-13 11:45:00|2245.8|2239.8|2244.4|2238.4|2246.4|2240.4|2241.8|2235.8|64
1634125800000|2021-10-13 11:50:00|2244.9|2238.9|2248.4|2242.4|2248.6|2242.6|2244.1|2238.1|31
1634126100000|2021-10-13 11:55:00|2248.1|2242.1|2247.9|2241.9|2248.1|2242.1|2244.6|2238.6|36
1634126400000|2021-10-13 12:00:00|2248.1|2242.1|2247.3|2241.3|2248.6|2242.6|2244.8|2238.8|79
1634126700000|2021-10-13 12:05:00|2247.1|2241.1|2243.6|2237.6|2247.6|2241.6|2241.6|2235.6|56
1634127000000|2021-10-13 12:10:00|2243.5|2237.5|2245.8|2239.8|2246.9|2240.9|2243.1|2237.1|23
1634127300000|2021-10-13 12:15:00|2246|2240|2250|2244|2250|2244|2246|2240|39
1634127600000|2021-10-13 12:20:00|2250.1|2244.1|2249.6|2243.6|2250.6|2244.6|2248.3|2242.3|70
1634127900000|2021-10-13 12:25:00|2249|2243|2250.9|2244.9|2251.8|2245.8|2248.9|2242.9|39
1634128200000|2021-10-13 12:30:00|2250.4|2244.4|2243.3|2237.3|2251.4|2245.4|2241.3|2235.3|160
1634128500000|2021-10-13 12:35:00|2242.9|2236.9|2242.3|2236.3|2244.8|2238.8|2240|2234|121
1634128800000|2021-10-13 12:40:00|2242.5|2236.5|2240.8|2234.8|2243.8|2237.8|2240.1|2234.1|119
1634129100000|2021-10-13 12:45:00|2241|2235|2238.4|2232.4|2241.1|2235.1|2236.3|2230.3|79
1634129400000|2021-10-13 12:50:00|2238.6|2232.6|2239.4|2233.4|2240.9|2234.9|2236.6|2230.6|70
1634129700000|2021-10-13 12:55:00|2239.9|2233.9|2241.5|2235.5|2246.3|2240.3|2239.9|2233.9|106
1634130000000|2021-10-13 13:00:00|2241.3|2235.3|2248.1|2242.1|2250.6|2244.6|2240.1|2234.1|133
1634130300000|2021-10-13 13:05:00|2248.4|2242.4|2248|2242|2250.4|2244.4|2245.4|2239.4|130
1634130600000|2021-10-13 13:10:00|2247.8|2241.8|2256.1|2250.1|2256.4|2250.4|2245.6|2239.6|112
1634130900000|2021-10-13 13:15:00|2256|2250|2269.3|2263.3|2269.3|2263.3|2255.8|2249.8|98
1634131200000|2021-10-13 13:20:00|2269.4|2263.4|2275.3|2269.3|2277.6|2271.6|2269.4|2263.4|146
1634131500000|2021-10-13 13:25:00|2275.4|2269.4|2268.8|2262.8|2275.5|2269.5|2267.9|2261.9|77
1634131800000|2021-10-13 13:30:00|2268.5|2262.5|2264.1|2258.1|2268.5|2262.5|2261.9|2255.9|147
1634132100000|2021-10-13 13:35:00|2264.8|2258.8|2261.5|2255.5|2267|2261|2258.3|2252.3|90
1634132400000|2021-10-13 13:40:00|2261.6|2255.6|2259.1|2253.1|2264|2258|2257.8|2251.8|57
1634132700000|2021-10-13 13:45:00|2259.5|2253.5|2265.5|2259.5|2266.3|2260.3|2259.5|2253.5|84
1634133000000|2021-10-13 13:50:00|2265.8|2259.8|2269.6|2263.6|2270.3|2264.3|2265|2259|100
1634133300000|2021-10-13 13:55:00|2269.8|2263.8|2269.3|2263.3|2270.6|2264.6|2266.4|2260.4|39
1634133600000|2021-10-13 14:00:00|2269|2263|2269.5|2263.5|2269.5|2263.5|2264.4|2258.4|65
1634133900000|2021-10-13 14:05:00|2269.6|2263.6|2265.3|2259.3|2270.5|2264.5|2264.4|2258.4|60
1634134200000|2021-10-13 14:10:00|2267.9|2261.9|2268.4|2262.4|2270.5|2264.5|2267.9|2261.9|59
1634134500000|2021-10-13 14:15:00|2268.6|2262.6|2272.4|2266.4|2273.5|2267.5|2268.6|2262.6|48
1634134800000|2021-10-13 14:20:00|2272|2266|2266.5|2260.5|2272.4|2266.4|2263.9|2257.9|69
1634135100000|2021-10-13 14:25:00|2266.6|2260.6|2266.8|2260.8|2267.6|2261.6|2264.8|2258.8|35
1634135400000|2021-10-13 14:30:00|2266.3|2260.3|2262.6|2256.6|2267.4|2261.4|2262.4|2256.4|91
1634135700000|2021-10-13 14:35:00|2262.3|2256.3|2259.4|2253.4|2262.5|2256.5|2256.1|2250.1|59
1634136000000|2021-10-13 14:40:00|2259.3|2253.3|2262.9|2256.9|2262.9|2256.9|2259|2253|23
1634136300000|2021-10-13 14:45:00|2262.8|2256.8|2252.6|2246.6|2262.8|2256.8|2250.8|2244.8|85
1634136600000|2021-10-13 14:50:00|2252.5|2246.5|2246.9|2240.9|2252.6|2246.6|2246.5|2240.5|62
1634136900000|2021-10-13 14:55:00|2246.6|2240.6|2257.1|2251.1|2257.1|2251.1|2243.6|2237.6|98
1634137200000|2021-10-13 15:00:00|2256.9|2250.9|2264.8|2258.8|2266.8|2260.8|2256.9|2250.9|102
1634137500000|2021-10-13 15:05:00|2265|2259|2258.5|2252.5|2269.5|2263.5|2258.4|2252.4|84
1634137800000|2021-10-13 15:10:00|2257.9|2251.9|2254.3|2248.3|2257.9|2251.9|2253.8|2247.8|37
1634138100000|2021-10-13 15:15:00|2254|2248|2247.9|2241.9|2254|2248|2247.1|2241.1|87
1634138400000|2021-10-13 15:20:00|2248.1|2242.1|2252.4|2246.4|2254.6|2248.6|2248.1|2242.1|38
1634138700000|2021-10-13 15:25:00|2252.1|2246.1|2248|2242|2252.1|2246.1|2245|2239|57
1634139000000|2021-10-13 15:30:00|2247.6|2241.6|2247|2241|2247.6|2241.6|2247|2241|2
1634139300000|2021-10-13 15:35:00|2246.4|2240.4|2246.8|2240.8|2247|2241|2246|2240|7
1634139600000|2021-10-13 15:40:00|2246.9|2240.9|2252.5|2246.5|2252.6|2246.6|2246.9|2240.9|15
1634139900000|2021-10-13 15:45:00|2252.9|2246.9|2254.9|2248.9|2255.1|2249.1|2251.9|2245.9|20
1634140200000|2021-10-13 15:50:00|2255|2249|2249.5|2243.5|2255.3|2249.3|2249.5|2243.5|25
1634140500000|2021-10-13 15:55:00|2250.6|2244.6|2250.5|2244.5|2255.8|2249.8|2250.1|2244.1|36
1634140800000|2021-10-13 16:00:00|2250.4|2244.4|2249|2243|2251|2245|2248.5|2242.5|23
1634141100000|2021-10-13 16:05:00|2248.8|2242.8|2249.3|2243.3|2251.1|2245.1|2248.3|2242.3|26
1634141400000|2021-10-13 16:10:00|2250|2244|2249.4|2243.4|2252.9|2246.9|2249.4|2243.4|53
1634141700000|2021-10-13 16:15:00|2249.8|2243.8|2250.4|2244.4|2251.9|2245.9|2249.8|2243.8|30
1634142000000|2021-10-13 16:20:00|2250.1|2244.1|2251.4|2245.4|2251.4|2245.4|2247.3|2241.3|66
1634142300000|2021-10-13 16:25:00|2251.8|2245.8|2251|2245|2252.3|2246.3|2248.6|2242.6|35
1634142600000|2021-10-13 16:30:00|2250.8|2244.8|2249.8|2243.8|2250.8|2244.8|2249.6|2243.6|3
1634142900000|2021-10-13 16:35:00|2249.9|2243.9|2247.3|2241.3|2249.9|2243.9|2247.3|2241.3|27
1634143200000|2021-10-13 16:40:00|2246.4|2240.4|2247.4|2241.4|2248.1|2242.1|2246|2240|26
1634143500000|2021-10-13 16:45:00|2247.5|2241.5|2247.5|2241.5|2248|2242|2247.3|2241.3|12
1634143800000|2021-10-13 16:50:00|2247.8|2241.8|2242.5|2236.5|2248.1|2242.1|2241.4|2235.4|69
1634144100000|2021-10-13 16:55:00|2243.5|2237.5|2244.8|2238.8|2245.3|2239.3|2242.5|2236.5|31
1634169600000|2021-10-14 00:00:00|2240.1|2234.1|2238|2232|2240.6|2234.6|2238|2232|11
1634169900000|2021-10-14 00:05:00|2238.3|2232.3|2238.5|2232.5|2238.5|2232.5|2238|2232|5
1634170200000|2021-10-14 00:10:00|2238.8|2232.8|2241.1|2235.1|2241.1|2235.1|2238.8|2232.8|7
1634170500000|2021-10-14 00:15:00|2241.4|2235.4|2243.6|2237.6|2243.9|2237.9|2241.4|2235.4|7
1634170800000|2021-10-14 00:20:00|2243.9|2237.9|2246.9|2240.9|2247|2241|2243.9|2237.9|7
1634171100000|2021-10-14 00:25:00|2247|2241|2246.9|2240.9|2248.4|2242.4|2246.9|2240.9|6
1634171400000|2021-10-14 00:30:00|2247.3|2241.3|2248|2242|2248.4|2242.4|2247.3|2241.3|8
1634172000000|2021-10-14 00:40:00|2248.3|2242.3|2248.3|2242.3|2248.3|2242.3|2248.3|2242.3|1
1634172300000|2021-10-14 00:45:00|2248|2242|2245.4|2239.4|2248|2242|2245.3|2239.3|7
1634172600000|2021-10-14 00:50:00|2245.1|2239.1|2245.8|2239.8|2245.8|2239.8|2245.1|2239.1|2
1634172900000|2021-10-14 00:55:00|2245.5|2239.5|2245.3|2239.3|2245.5|2239.5|2244.8|2238.8|4
1634173200000|2021-10-14 01:00:00|2245|2239|2255|2249|2255.9|2249.9|2245|2239|96
1634173500000|2021-10-14 01:05:00|2254.8|2248.8|2257.1|2251.1|2258.1|2252.1|2254.6|2248.6|50
1634173800000|2021-10-14 01:10:00|2257.4|2251.4|2255.5|2249.5|2259.1|2253.1|2255.1|2249.1|33
1634174100000|2021-10-14 01:15:00|2255.1|2249.1|2259.8|2253.8|2259.8|2253.8|2254.9|2248.9|46
1634174400000|2021-10-14 01:20:00|2259.6|2253.6|2255.1|2249.1|2260.5|2254.5|2253.9|2247.9|36
1634174700000|2021-10-14 01:25:00|2255.4|2249.4|2254.3|2248.3|2256.1|2250.1|2253.4|2247.4|17
1634175000000|2021-10-14 01:30:00|2254.1|2248.1|2253.5|2247.5|2254.1|2248.1|2253.3|2247.3|5
1634175300000|2021-10-14 01:35:00|2254|2248|2252.8|2246.8|2255|2249|2252.8|2246.8|26
1634175600000|2021-10-14 01:40:00|2252.4|2246.4|2248.1|2242.1|2252.4|2246.4|2247.9|2241.9|25
1634175900000|2021-10-14 01:45:00|2248|2242|2247.6|2241.6|2248.4|2242.4|2246.8|2240.8|17
1634176200000|2021-10-14 01:50:00|2247.4|2241.4|2248.4|2242.4|2248.4|2242.4|2246.9|2240.9|17
1634176500000|2021-10-14 01:55:00|2248.6|2242.6|2251.1|2245.1|2251.1|2245.1|2248.3|2242.3|27
1634176800000|2021-10-14 02:00:00|2250.9|2244.9|2249.5|2243.5|2251.6|2245.6|2249.3|2243.3|28
1634177100000|2021-10-14 02:05:00|2249.4|2243.4|2249.3|2243.3|2249.4|2243.4|2248.6|2242.6|9
1634177400000|2021-10-14 02:10:00|2249.5|2243.5|2251.1|2245.1|2252|2246|2249.4|2243.4|30
1634178300000|2021-10-14 02:25:00|2251.4|2245.4|2251.1|2245.1|2251.4|2245.4|2250.6|2244.6|7
1634178600000|2021-10-14 02:30:00|2250.9|2244.9|2251.1|2245.1|2251.6|2245.6|2250.9|2244.9|6
1634178900000|2021-10-14 02:35:00|2251.4|2245.4|2252.3|2246.3|2253.6|2247.6|2251.4|2245.4|16
1634179200000|2021-10-14 02:40:00|2252.6|2246.6|2252.1|2246.1|2252.9|2246.9|2251.8|2245.8|17
1634179500000|2021-10-14 02:45:00|2252.4|2246.4|2252.4|2246.4|2254|2248|2252|2246|29
1634179800000|2021-10-14 02:50:00|2252.6|2246.6|2256.3|2250.3|2256.3|2250.3|2252.4|2246.4|36
1634180100000|2021-10-14 02:55:00|2257.3|2251.3|2260.5|2254.5|2260.5|2254.5|2254.9|2248.9|58
1634180400000|2021-10-14 03:00:00|2260.9|2254.9|2267.3|2261.3|2270.5|2264.5|2260.9|2254.9|97
1634180700000|2021-10-14 03:05:00|2267.6|2261.6|2269.6|2263.6|2269.6|2263.6|2265.9|2259.9|42
1634181000000|2021-10-14 03:10:00|2270|2264|2269.4|2263.4|2270.6|2264.6|2268.5|2262.5|37
1634181300000|2021-10-14 03:15:00|2269.6|2263.6|2273.4|2267.4|2274.4|2268.4|2269|2263|45
1634181600000|2021-10-14 03:20:00|2273.8|2267.8|2281.5|2275.5|2284|2278|2273.8|2267.8|67
1634181900000|2021-10-14 03:25:00|2281.8|2275.8|2284.3|2278.3|2284.6|2278.6|2280.5|2274.5|65
1634182200000|2021-10-14 03:30:00|2284|2278|2281.9|2275.9|2284.1|2278.1|2281.3|2275.3|29
1634182500000|2021-10-14 03:35:00|2281.6|2275.6|2281.9|2275.9|2281.9|2275.9|2281.6|2275.6|32
1634182800000|2021-10-14 03:40:00|2281.6|2275.6|2279.3|2273.3|2281.9|2275.9|2279|2273|44
1634183100000|2021-10-14 03:45:00|2279|2273|2279|2273|2279|2273|2278.8|2272.8|4
1634183400000|2021-10-14 03:50:00|2278.9|2272.9|2278.4|2272.4|2279.3|2273.3|2278.3|2272.3|7
1634183700000|2021-10-14 03:55:00|2278.3|2272.3|2278.4|2272.4|2278.4|2272.4|2278.3|2272.3|4
1634184000000|2021-10-14 04:00:00|2278.3|2272.3|2277.5|2271.5|2278.4|2272.4|2277.5|2271.5|5
1634184300000|2021-10-14 04:05:00|2277.4|2271.4|2276.9|2270.9|2277.4|2271.4|2276.8|2270.8|5
1634184600000|2021-10-14 04:10:00|2277.1|2271.1|2279|2273|2279|2273|2277.1|2271.1|8
1634184900000|2021-10-14 04:15:00|2279.1|2273.1|2280|2274|2280|2274|2279.1|2273.1|7
1634185200000|2021-10-14 04:20:00|2280.1|2274.1|2281.4|2275.4|2281.6|2275.6|2280.1|2274.1|9
1634185500000|2021-10-14 04:25:00|2281.3|2275.3|2281.4|2275.4|2281.4|2275.4|2281.3|2275.3|2
1634185800000|2021-10-14 04:30:00|2281.6|2275.6|2281.5|2275.5|2281.8|2275.8|2281.5|2275.5|4
1634186100000|2021-10-14 04:35:00|2281.8|2275.8|2279.4|2273.4|2281.8|2275.8|2279.4|2273.4|17
1634186400000|2021-10-14 04:40:00|2279.1|2273.1|2279.4|2273.4|2279.4|2273.4|2277.8|2271.8|12
1634186700000|2021-10-14 04:45:00|2279.6|2273.6|2281|2275|2281.1|2275.1|2279.4|2273.4|8
1634187000000|2021-10-14 04:50:00|2281.3|2275.3|2284.1|2278.1|2285.1|2279.1|2280.8|2274.8|11
1634187300000|2021-10-14 04:55:00|2283.9|2277.9|2284.1|2278.1|2284.1|2278.1|2283.9|2277.9|2
1634187600000|2021-10-14 05:00:00|2284.3|2278.3|2286.8|2280.8|2286.8|2280.8|2284.1|2278.1|8
1634187900000|2021-10-14 05:05:00|2286.6|2280.6|2286.5|2280.5|2286.6|2280.6|2285.3|2279.3|10
1634188200000|2021-10-14 05:10:00|2286.4|2280.4|2286.4|2280.4|2286.9|2280.9|2286.1|2280.1|10
1634188500000|2021-10-14 05:15:00|2286.6|2280.6|2286.8|2280.8|2287.4|2281.4|2286.4|2280.4|7
1634188800000|2021-10-14 05:20:00|2286.9|2280.9|2287|2281|2287|2281|2286.5|2280.5|7
1634189100000|2021-10-14 05:25:00|2286.6|2280.6|2281|2275|2286.6|2280.6|2280.9|2274.9|28
1634189400000|2021-10-14 05:30:00|2280.8|2274.8|2276.6|2270.6|2280.8|2274.8|2275.4|2269.4|40
1634189700000|2021-10-14 05:35:00|2276.9|2270.9|2272|2266|2277.5|2271.5|2272|2266|17
1634190000000|2021-10-14 05:40:00|2271.9|2265.9|2273.9|2267.9|2273.9|2267.9|2271.9|2265.9|43
1634190300000|2021-10-14 05:45:00|2273.8|2267.8|2278|2272|2278.3|2272.3|2273.5|2267.5|25
1634190600000|2021-10-14 05:50:00|2277.9|2271.9|2281|2275|2281.3|2275.3|2277.9|2271.9|12
1634190900000|2021-10-14 05:55:00|2281.4|2275.4|2283.5|2277.5|2283.5|2277.5|2281.4|2275.4|17
1634191200000|2021-10-14 06:00:00|2283.4|2277.4|2281.6|2275.6|2283.5|2277.5|2281.5|2275.5|30
1634191500000|2021-10-14 06:05:00|2281.8|2275.8|2279.8|2273.8|2282.6|2276.6|2278.6|2272.6|34
1634191800000|2021-10-14 06:10:00|2280|2274|2288.5|2282.5|2288.5|2282.5|2280|2274|58
1634192100000|2021-10-14 06:15:00|2287.6|2281.6|2287.9|2281.9|2288.9|2282.9|2286.9|2280.9|23
1634192400000|2021-10-14 06:20:00|2287.6|2281.6|2284|2278|2287.6|2281.6|2283.9|2277.9|14
1634192700000|2021-10-14 06:25:00|2283.9|2277.9|2284.1|2278.1|2285.9|2279.9|2283.4|2277.4|16
1634193000000|2021-10-14 06:30:00|2283.9|2277.9|2281.8|2275.8|2284.8|2278.8|2281.4|2275.4|29
1634193300000|2021-10-14 06:35:00|2282|2276|2282.1|2276.1|2282.6|2276.6|2279.9|2273.9|25
1634193600000|2021-10-14 06:40:00|2282.3|2276.3|2287.8|2281.8|2287.8|2281.8|2282.3|2276.3|27
1634193900000|2021-10-14 06:45:00|2287.5|2281.5|2282.8|2276.8|2287.5|2281.5|2282.3|2276.3|15
1634194200000|2021-10-14 06:50:00|2283|2277|2283.3|2277.3|2285|2279|2283|2277|28
1634194500000|2021-10-14 06:55:00|2283.5|2277.5|2287.6|2281.6|2287.8|2281.8|2283.1|2277.1|18
1634194800000|2021-10-14 07:00:00|2287.9|2281.9|2275.9|2269.9|2289|2283|2274.3|2268.3|46
1634195100000|2021-10-14 07:05:00|2275.6|2269.6|2273.9|2267.9|2275.8|2269.8|2273.8|2267.8|15
1634195400000|2021-10-14 07:10:00|2273.8|2267.8|2269.8|2263.8|2273.8|2267.8|2267.8|2261.8|13
1634195700000|2021-10-14 07:15:00|2270|2264|2275.8|2269.8|2278.5|2272.5|2270|2264|32
1634196000000|2021-10-14 07:20:00|2275.9|2269.9|2281.9|2275.9|2283.1|2277.1|2275.9|2269.9|14
1634196300000|2021-10-14 07:25:00|2282.1|2276.1|2285.8|2279.8|2285.8|2279.8|2282.1|2276.1|9
1634196600000|2021-10-14 07:30:00|2285.5|2279.5|2287.9|2281.9|2288.3|2282.3|2284.8|2278.8|36
1634196900000|2021-10-14 07:35:00|2288.4|2282.4|2287.9|2281.9|2288.4|2282.4|2285.3|2279.3|21
1634197200000|2021-10-14 07:40:00|2287.6|2281.6|2272.4|2266.4|2287.8|2281.8|2272.4|2266.4|32
1634197500000|2021-10-14 07:45:00|2272.6|2266.6|2275.8|2269.8|2275.8|2269.8|2270.3|2264.3|27
1634197800000|2021-10-14 07:50:00|2275.9|2269.9|2282.5|2276.5|2282.5|2276.5|2275.9|2269.9|18
1634198100000|2021-10-14 07:55:00|2282.1|2276.1|2277.9|2271.9|2282.1|2276.1|2277.9|2271.9|9
1634198400000|2021-10-14 08:00:00|2279|2273|2281.8|2275.8|2282.6|2276.6|2279|2273|13
1634198700000|2021-10-14 08:05:00|2281.5|2275.5|2280.9|2274.9|2282.6|2276.6|2280.6|2274.6|18
1634199000000|2021-10-14 08:10:00|2281.1|2275.1|2272.4|2266.4|2281.1|2275.1|2269.4|2263.4|18
1634199300000|2021-10-14 08:15:00|2272.5|2266.5|2274.8|2268.8|2276.5|2270.5|2272.5|2266.5|10
1634199600000|2021-10-14 08:20:00|2274.5|2268.5|2276|2270|2276.4|2270.4|2274.1|2268.1|5
1634199900000|2021-10-14 08:25:00|2275.9|2269.9|2274.1|2268.1|2275.9|2269.9|2274|2268|5
1634200200000|2021-10-14 08:30:00|2274.3|2268.3|2274.3|2268.3|2276.4|2270.4|2274.3|2268.3|6
1634200500000|2021-10-14 08:35:00|2274|2268|2281.3|2275.3|2281.3|2275.3|2273.8|2267.8|25
1634200800000|2021-10-14 08:40:00|2281.5|2275.5|2279.1|2273.1|2282.4|2276.4|2278.6|2272.6|13
1634201100000|2021-10-14 08:45:00|2279.5|2273.5|2280.8|2274.8|2281.6|2275.6|2276.5|2270.5|24
1634201400000|2021-10-14 08:50:00|2281|2275|2277.1|2271.1|2281.3|2275.3|2277.1|2271.1|37
1634201700000|2021-10-14 08:55:00|2277.5|2271.5|2272.1|2266.1|2277.5|2271.5|2271.5|2265.5|18
1634202000000|2021-10-14 09:00:00|2272.6|2266.6|2270.3|2264.3|2275.6|2269.6|2269.6|2263.6|19
1634202300000|2021-10-14 09:05:00|2270|2264|2272.4|2266.4|2272.4|2266.4|2270|2264|13
1634202600000|2021-10-14 09:10:00|2272.6|2266.6|2273|2267|2273.4|2267.4|2272.6|2266.6|8
1634202900000|2021-10-14 09:15:00|2273.1|2267.1|2275.1|2269.1|2275.1|2269.1|2273|2267|14
1634203200000|2021-10-14 09:20:00|2274.9|2268.9|2276|2270|2276.1|2270.1|2272.3|2266.3|10
1634203500000|2021-10-14 09:25:00|2275.8|2269.8|2272.1|2266.1|2275.8|2269.8|2271.9|2265.9|13
1634203800000|2021-10-14 09:30:00|2272|2266|2269.8|2263.8|2272|2266|2269.8|2263.8|7
1634204100000|2021-10-14 09:35:00|2270.1|2264.1|2271.5|2265.5|2272.1|2266.1|2268.1|2262.1|16
1634204400000|2021-10-14 09:40:00|2271.3|2265.3|2270|2264|2271.3|2265.3|2269.5|2263.5|6
1634204700000|2021-10-14 09:45:00|2270.3|2264.3|2271.8|2265.8|2271.8|2265.8|2270.3|2264.3|6
1634205000000|2021-10-14 09:50:00|2272|2266|2272.5|2266.5|2272.6|2266.6|2271.4|2265.4|19
1634205300000|2021-10-14 09:55:00|2272.6|2266.6|2272.6|2266.6|2273.3|2267.3|2271|2265|26
1634205600000|2021-10-14 10:00:00|2272.5|2266.5|2270.1|2264.1|2272.5|2266.5|2269.8|2263.8|25
1634205900000|2021-10-14 10:05:00|2270.4|2264.4|2272.1|2266.1|2272.1|2266.1|2270.4|2264.4|6
1634206200000|2021-10-14 10:10:00|2271.9|2265.9|2272.6|2266.6|2272.6|2266.6|2271.9|2265.9|15
1634206500000|2021-10-14 10:15:00|2272.5|2266.5|2271.5|2265.5|2272.5|2266.5|2271.3|2265.3|3
1634206800000|2021-10-14 10:20:00|2271.6|2265.6|2277|2271|2277.1|2271.1|2271.5|2265.5|19
1634207100000|2021-10-14 10:25:00|2275.8|2269.8|2274.9|2268.9|2275.8|2269.8|2273.8|2267.8|13
1634207400000|2021-10-14 10:30:00|2274.8|2268.8|2274.9|2268.9|2276.3|2270.3|2274.3|2268.3|16
1634207700000|2021-10-14 10:35:00|2275.1|2269.1|2276.9|2270.9|2277.4|2271.4|2274.8|2268.8|17
1634208000000|2021-10-14 10:40:00|2276.6|2270.6|2274.3|2268.3|2276.6|2270.6|2274.3|2268.3|29
1634208300000|2021-10-14 10:45:00|2274|2268|2272.6|2266.6|2274.3|2268.3|2271.8|2265.8|28
1634208600000|2021-10-14 10:50:00|2272.8|2266.8|2272|2266|2272.8|2266.8|2271.1|2265.1|19
1634208900000|2021-10-14 10:55:00|2272.3|2266.3|2272|2266|2272.3|2266.3|2270.6|2264.6|21
1634209200000|2021-10-14 11:00:00|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|2271.8|2265.8|6
1634209500000|2021-10-14 11:05:00|2272|2266|2271.3|2265.3|2272|2266|2270|2264|13
1634209800000|2021-10-14 11:10:00|2271|2265|2271.8|2265.8|2272.5|2266.5|2271|2265|18
1634210100000|2021-10-14 11:15:00|2272|2266|2267.8|2261.8|2272.1|2266.1|2267.8|2261.8|9
1634210400000|2021-10-14 11:20:00|2267.9|2261.9|2267.6|2261.6|2267.9|2261.9|2267.6|2261.6|3
1634210700000|2021-10-14 11:25:00|2267.5|2261.5|2263.4|2257.4|2267.5|2261.5|2262.6|2256.6|22
1634211000000|2021-10-14 11:30:00|2263.5|2257.5|2268.5|2262.5|2269.1|2263.1|2262.6|2256.6|34
1634211300000|2021-10-14 11:35:00|2268.3|2262.3|2271.9|2265.9|2271.9|2265.9|2266.5|2260.5|21
1634211600000|2021-10-14 11:40:00|2272.3|2266.3|2271.1|2265.1|2272.8|2266.8|2270.5|2264.5|20
1634211900000|2021-10-14 11:45:00|2271.3|2265.3|2269|2263|2271.9|2265.9|2267.8|2261.8|51
1634212200000|2021-10-14 11:50:00|2268.9|2262.9|2266.5|2260.5|2271.9|2265.9|2266.5|2260.5|33
1634212500000|2021-10-14 11:55:00|2266.3|2260.3|2266.8|2260.8|2266.8|2260.8|2263.5|2257.5|14
1634212800000|2021-10-14 12:00:00|2266.6|2260.6|2262.4|2256.4|2266.6|2260.6|2259.9|2253.9|56
1634213100000|2021-10-14 12:05:00|2262.5|2256.5|2268.1|2262.1|2269.5|2263.5|2262.5|2256.5|61
1634213400000|2021-10-14 12:10:00|2268.3|2262.3|2272.1|2266.1|2272.9|2266.9|2267.4|2261.4|65
1634213700000|2021-10-14 12:15:00|2272.4|2266.4|2269.8|2263.8|2272.8|2266.8|2266.9|2260.9|57
1634214000000|2021-10-14 12:20:00|2269.4|2263.4|2270.4|2264.4|2272.8|2266.8|2268.6|2262.6|73
1634214300000|2021-10-14 12:25:00|2270.5|2264.5|2270.4|2264.4|2272.9|2266.9|2269.9|2263.9|58
1634214600000|2021-10-14 12:30:00|2269.8|2263.8|2266.9|2260.9|2270.5|2264.5|2263.8|2257.8|94
1634214900000|2021-10-14 12:35:00|2267.1|2261.1|2270.5|2264.5|2272.6|2266.6|2266.9|2260.9|62
1634215200000|2021-10-14 12:40:00|2270.8|2264.8|2272.6|2266.6|2273|2267|2270.6|2264.6|48
1634215500000|2021-10-14 12:45:00|2272.8|2266.8|2277.6|2271.6|2277.9|2271.9|2272.8|2266.8|49
1634215800000|2021-10-14 12:50:00|2277.9|2271.9|2277.9|2271.9|2280.3|2274.3|2277.1|2271.1|62
1634216100000|2021-10-14 12:55:00|2277.6|2271.6|2281.5|2275.5|2283.6|2277.6|2277|2271|77
1634216400000|2021-10-14 13:00:00|2281.3|2275.3|2292.5|2286.5|2294.1|2288.1|2281.3|2275.3|208
1634216700000|2021-10-14 13:05:00|2292.8|2286.8|2295.1|2289.1|2296.6|2290.6|2291.3|2285.3|109
1634217000000|2021-10-14 13:10:00|2295.3|2289.3|2295.6|2289.6|2296.6|2290.6|2290|2284|152
1634217300000|2021-10-14 13:15:00|2296.1|2290.1|2286.3|2280.3|2296.1|2290.1|2285|2279|128
1634217600000|2021-10-14 13:20:00|2286.4|2280.4|2282.6|2276.6|2289.5|2283.5|2280.5|2274.5|131
1634217900000|2021-10-14 13:25:00|2282.9|2276.9|2284.8|2278.8|2287.3|2281.3|2282.6|2276.6|108
1634218200000|2021-10-14 13:30:00|2285|2279|2280.6|2274.6|2286|2280|2280.6|2274.6|146
1634218500000|2021-10-14 13:35:00|2280.9|2274.9|2283.5|2277.5|2286.3|2280.3|2278.9|2272.9|122
1634218800000|2021-10-14 13:40:00|2283.4|2277.4|2285|2279|2288.1|2282.1|2282.8|2276.8|103
1634219100000|2021-10-14 13:45:00|2285.6|2279.6|2284.4|2278.4|2287.9|2281.9|2281.8|2275.8|112
1634219400000|2021-10-14 13:50:00|2284.5|2278.5|2283|2277|2288.4|2282.4|2283|2277|92
1634219700000|2021-10-14 13:55:00|2283.5|2277.5|2288.4|2282.4|2288.4|2282.4|2282.6|2276.6|102
1634220000000|2021-10-14 14:00:00|2288.3|2282.3|2291.1|2285.1|2292|2286|2287.1|2281.1|95
1634220300000|2021-10-14 14:05:00|2291.4|2285.4|2287.5|2281.5|2291.6|2285.6|2285.8|2279.8|107
1634220600000|2021-10-14 14:10:00|2287.8|2281.8|2285.8|2279.8|2289.8|2283.8|2284.1|2278.1|88
1634220900000|2021-10-14 14:15:00|2285.5|2279.5|2285.4|2279.4|2286.8|2280.8|2280.6|2274.6|128
1634221200000|2021-10-14 14:20:00|2285.1|2279.1|2286|2280|2287|2281|2282|2276|112
1634221500000|2021-10-14 14:25:00|2285.8|2279.8|2286.1|2280.1|2286.6|2280.6|2284.3|2278.3|62
1634221800000|2021-10-14 14:30:00|2285.9|2279.9|2287.4|2281.4|2290.9|2284.9|2285.9|2279.9|82
1634222100000|2021-10-14 14:35:00|2288.1|2282.1|2285.9|2279.9|2289.1|2283.1|2285.6|2279.6|65
1634222400000|2021-10-14 14:40:00|2286.3|2280.3|2290|2284|2290.1|2284.1|2286.3|2280.3|98
1634222700000|2021-10-14 14:45:00|2290.3|2284.3|2296.8|2290.8|2298.4|2292.4|2290.1|2284.1|93
1634223000000|2021-10-14 14:50:00|2297.1|2291.1|2295.1|2289.1|2298.5|2292.5|2293.3|2287.3|137
1634223300000|2021-10-14 14:55:00|2295.5|2289.5|2302.3|2296.3|2302.4|2296.4|2295.1|2289.1|143
1634223600000|2021-10-14 15:00:00|2302.1|2296.1|2309.4|2303.4|2309.8|2303.8|2302.1|2296.1|130
1634223900000|2021-10-14 15:05:00|2308.8|2302.8|2307.3|2301.3|2309.4|2303.4|2305.8|2299.8|86
1634224200000|2021-10-14 15:10:00|2306.5|2300.5|2304|2298|2308.5|2302.5|2304|2298|69
1634224500000|2021-10-14 15:15:00|2304.1|2298.1|2301.4|2295.4|2306.6|2300.6|2298.6|2292.6|178
1634224800000|2021-10-14 15:20:00|2301.5|2295.5|2296.4|2290.4|2301.5|2295.5|2296.3|2290.3|59
1634225100000|2021-10-14 15:25:00|2296.1|2290.1|2290.6|2284.6|2296.1|2290.1|2289.6|2283.6|51
1634225400000|2021-10-14 15:30:00|2290.4|2284.4|2290.6|2284.6|2290.6|2284.6|2290.4|2284.4|2
1634225700000|2021-10-14 15:35:00|2291|2285|2290.9|2284.9|2291.4|2285.4|2290.6|2284.6|6
1634226000000|2021-10-14 15:40:00|2291.1|2285.1|2287.5|2281.5|2291.1|2285.1|2287.5|2281.5|45
1634226300000|2021-10-14 15:45:00|2287.6|2281.6|2289.4|2283.4|2289.4|2283.4|2285.8|2279.8|57
1634226600000|2021-10-14 15:50:00|2289.5|2283.5|2289.3|2283.3|2290.3|2284.3|2289.1|2283.1|18
1634226900000|2021-10-14 15:55:00|2289.1|2283.1|2288.3|2282.3|2289.1|2283.1|2288|2282|9
1634227200000|2021-10-14 16:00:00|2288.1|2282.1|2286.6|2280.6|2288.3|2282.3|2286.3|2280.3|24
1634227500000|2021-10-14 16:05:00|2287|2281|2288.8|2282.8|2288.9|2282.9|2287|2281|45
1634227800000|2021-10-14 16:10:00|2288.5|2282.5|2290.9|2284.9|2290.9|2284.9|2288.5|2282.5|26
1634228100000|2021-10-14 16:15:00|2290.6|2284.6|2287.8|2281.8|2290.9|2284.9|2287.5|2281.5|42
1634228400000|2021-10-14 16:20:00|2288.8|2282.8|2287.4|2281.4|2289.8|2283.8|2287.3|2281.3|12
1634228700000|2021-10-14 16:25:00|2287.3|2281.3|2287.8|2281.8|2287.8|2281.8|2287.3|2281.3|6
1634229000000|2021-10-14 16:30:00|2287.5|2281.5|2287.9|2281.9|2287.9|2281.9|2287.5|2281.5|3
1634229300000|2021-10-14 16:35:00|2287.4|2281.4|2286.5|2280.5|2287.4|2281.4|2284.5|2278.5|19
1634229600000|2021-10-14 16:40:00|2286.3|2280.3|2284.6|2278.6|2286.3|2280.3|2284.1|2278.1|7
1634229900000|2021-10-14 16:45:00|2285|2279|2286.5|2280.5|2286.5|2280.5|2283.3|2277.3|22
1634230200000|2021-10-14 16:50:00|2286.8|2280.8|2287|2281|2287.3|2281.3|2286.1|2280.1|7
1634230500000|2021-10-14 16:55:00|2287.1|2281.1|2295.6|2289.6|2295.6|2289.6|2287.1|2281.1|27
1634256000000|2021-10-15 00:00:00|2294.9|2288.9|2305.3|2299.3|2305.4|2299.4|2294.9|2288.9|26
1634256300000|2021-10-15 00:05:00|2305.5|2299.5|2306|2300|2308.6|2302.6|2305.5|2299.5|14
1634256900000|2021-10-15 00:15:00|2305.5|2299.5|2306.3|2300.3|2306.3|2300.3|2305.3|2299.3|4
1634257200000|2021-10-15 00:20:00|2306|2300|2305.4|2299.4|2306|2300|2304.6|2298.6|7
1634257800000|2021-10-15 00:30:00|2305.1|2299.1|2305|2299|2305.1|2299.1|2305|2299|2
1634258400000|2021-10-15 00:40:00|2305.4|2299.4|2305.4|2299.4|2305.8|2299.8|2305.4|2299.4|3
1634258700000|2021-10-15 00:45:00|2305|2299|2304.5|2298.5|2305|2299|2304.5|2298.5|2
1634259300000|2021-10-15 00:55:00|2304.1|2298.1|2300.8|2294.8|2304.1|2298.1|2300.8|2294.8|11
1634259600000|2021-10-15 01:00:00|2300.6|2294.6|2289.8|2283.8|2300.6|2294.6|2289.4|2283.4|46
1634259900000|2021-10-15 01:05:00|2289.9|2283.9|2291.4|2285.4|2291.6|2285.6|2289.6|2283.6|37
1634260200000|2021-10-15 01:10:00|2291.5|2285.5|2286.3|2280.3|2292.6|2286.6|2284.9|2278.9|56
1634260500000|2021-10-15 01:15:00|2286.5|2280.5|2294.6|2288.6|2297.6|2291.6|2286.5|2280.5|35
1634260800000|2021-10-15 01:20:00|2294.4|2288.4|2297.8|2291.8|2297.8|2291.8|2294|2288|24
1634261100000|2021-10-15 01:25:00|2298|2292|2290.8|2284.8|2298|2292|2290.6|2284.6|38
1634261400000|2021-10-15 01:30:00|2291|2285|2294.1|2288.1|2295.4|2289.4|2291|2285|30
1634261700000|2021-10-15 01:35:00|2294|2288|2290.9|2284.9|2294.1|2288.1|2290.9|2284.9|43
1634262000000|2021-10-15 01:40:00|2290.8|2284.8|2290.8|2284.8|2291|2285|2290.6|2284.6|7
1634262300000|2021-10-15 01:45:00|2290.5|2284.5|2290.8|2284.8|2290.8|2284.8|2290.5|2284.5|6
1634262600000|2021-10-15 01:50:00|2290.5|2284.5|2291.9|2285.9|2292.1|2286.1|2289.1|2283.1|17
1634262900000|2021-10-15 01:55:00|2291.8|2285.8|2292|2286|2292.5|2286.5|2291.8|2285.8|48
1634263200000|2021-10-15 02:00:00|2292.3|2286.3|2291.9|2285.9|2292.3|2286.3|2291.8|2285.8|6
1634263500000|2021-10-15 02:05:00|2292.1|2286.1|2297.9|2291.9|2298|2292|2292.1|2286.1|72
1634263800000|2021-10-15 02:10:00|2297.5|2291.5|2300|2294|2302|2296|2297.5|2291.5|66
1634264100000|2021-10-15 02:15:00|2300.3|2294.3|2300.5|2294.5|2300.6|2294.6|2299.9|2293.9|9
1634264400000|2021-10-15 02:20:00|2300.8|2294.8|2300.9|2294.9|2300.9|2294.9|2300.8|2294.8|2
1634264700000|2021-10-15 02:25:00|2301|2295|2300.1|2294.1|2301|2295|2300.1|2294.1|3
1634265000000|2021-10-15 02:30:00|2299.9|2293.9|2297.3|2291.3|2300|2294|2295.4|2289.4|43
1634265300000|2021-10-15 02:35:00|2298.4|2292.4|2295.4|2289.4|2299|2293|2291.8|2285.8|118
1634265600000|2021-10-15 02:40:00|2295.5|2289.5|2297.3|2291.3|2297.3|2291.3|2295|2289|14
1634265900000|2021-10-15 02:45:00|2298.4|2292.4|2297.5|2291.5|2299.3|2293.3|2297.5|2291.5|26
1634266200000|2021-10-15 02:50:00|2297.3|2291.3|2295.4|2289.4|2297.3|2291.3|2295.1|2289.1|11
1634266500000|2021-10-15 02:55:00|2295.1|2289.1|2294.5|2288.5|2295.1|2289.1|2293.5|2287.5|23
1634266800000|2021-10-15 03:00:00|2294|2288|2294.1|2288.1|2294.5|2288.5|2293.8|2287.8|23
1634267100000|2021-10-15 03:05:00|2294.4|2288.4|2294.1|2288.1|2294.4|2288.4|2293.6|2287.6|16
1634267400000|2021-10-15 03:10:00|2293.8|2287.8|2294.1|2288.1|2294.4|2288.4|2293.5|2287.5|16
1634267700000|2021-10-15 03:15:00|2294.4|2288.4|2293.8|2287.8|2294.4|2288.4|2293.8|2287.8|4
1634268000000|2021-10-15 03:20:00|2293.6|2287.6|2294.1|2288.1|2294.1|2288.1|2293.6|2287.6|3
1634268300000|2021-10-15 03:25:00|2294.4|2288.4|2292.1|2286.1|2294.4|2288.4|2292.1|2286.1|14
1634269800000|2021-10-15 03:50:00|2291.9|2285.9|2292.1|2286.1|2292.1|2286.1|2291.9|2285.9|2
1634270400000|2021-10-15 04:00:00|2291.9|2285.9|2291.9|2285.9|2291.9|2285.9|2291.9|2285.9|1
1634270700000|2021-10-15 04:05:00|2291.8|2285.8|2291.1|2285.1|2291.8|2285.8|2291.1|2285.1|2
1634272500000|2021-10-15 04:35:00|2290.9|2284.9|2291|2285|2291|2285|2290.9|2284.9|2
1634272800000|2021-10-15 04:40:00|2290.9|2284.9|2290.9|2284.9|2290.9|2284.9|2290.9|2284.9|1
1634273100000|2021-10-15 04:45:00|2291.3|2285.3|2291.5|2285.5|2291.6|2285.6|2291.1|2285.1|6
1634274000000|2021-10-15 05:00:00|2291.3|2285.3|2291.5|2285.5|2291.5|2285.5|2291.3|2285.3|2
1634274300000|2021-10-15 05:05:00|2290.9|2284.9|2290.3|2284.3|2290.9|2284.9|2290.3|2284.3|3
1634275500000|2021-10-15 05:25:00|2290|2284|2289.4|2283.4|2290|2284|2287.8|2281.8|31
1634275800000|2021-10-15 05:30:00|2289.6|2283.6|2292.1|2286.1|2295.4|2289.4|2289.5|2283.5|66
1634276100000|2021-10-15 05:35:00|2292|2286|2291.5|2285.5|2293.1|2287.1|2291.4|2285.4|15
1634276400000|2021-10-15 05:40:00|2291.8|2285.8|2293.5|2287.5|2297.1|2291.1|2291.8|2285.8|51
1634276700000|2021-10-15 05:45:00|2293.3|2287.3|2293.6|2287.6|2293.9|2287.9|2291.8|2285.8|25
1634277300000|2021-10-15 05:55:00|2293.8|2287.8|2296.3|2290.3|2296.3|2290.3|2293.8|2287.8|9
1634277600000|2021-10-15 06:00:00|2296.4|2290.4|2298.4|2292.4|2298.6|2292.6|2296.4|2290.4|20
1634277900000|2021-10-15 06:05:00|2298.6|2292.6|2299|2293|2299.5|2293.5|2297.8|2291.8|16
1634278200000|2021-10-15 06:10:00|2297.5|2291.5|2298|2292|2298.3|2292.3|2297.3|2291.3|8
1634278500000|2021-10-15 06:15:00|2298.3|2292.3|2299.8|2293.8|2300.8|2294.8|2298.3|2292.3|24
1634278800000|2021-10-15 06:20:00|2299.9|2293.9|2304.3|2298.3|2304.6|2298.6|2298.6|2292.6|17
1634279100000|2021-10-15 06:25:00|2304.1|2298.1|2301.4|2295.4|2305.6|2299.6|2301.3|2295.3|26
1634279400000|2021-10-15 06:30:00|2301.3|2295.3|2301.6|2295.6|2302.1|2296.1|2300.8|2294.8|19
1634279700000|2021-10-15 06:35:00|2301.3|2295.3|2298.5|2292.5|2301.3|2295.3|2298.5|2292.5|34
1634280000000|2021-10-15 06:40:00|2298.8|2292.8|2301.1|2295.1|2301.1|2295.1|2298.8|2292.8|12
1634280300000|2021-10-15 06:45:00|2301|2295|2301.4|2295.4|2302.8|2296.8|2297.4|2291.4|22
1634280600000|2021-10-15 06:50:00|2301.6|2295.6|2303.4|2297.4|2305.1|2299.1|2301.6|2295.6|21
1634280900000|2021-10-15 06:55:00|2303.8|2297.8|2307.9|2301.9|2308.1|2302.1|2303.8|2297.8|85
1634281200000|2021-10-15 07:00:00|2307.3|2301.3|2311|2305|2312.5|2306.5|2307.3|2301.3|60
1634281500000|2021-10-15 07:05:00|2310.8|2304.8|2310.5|2304.5|2310.8|2304.8|2307.8|2301.8|28
1634281800000|2021-10-15 07:10:00|2310.6|2304.6|2310.1|2304.1|2310.8|2304.8|2309.3|2303.3|15
1634282100000|2021-10-15 07:15:00|2310|2304|2309|2303|2310|2304|2307.8|2301.8|32
1634282400000|2021-10-15 07:20:00|2308.9|2302.9|2311|2305|2311.3|2305.3|2307.3|2301.3|24
1634282700000|2021-10-15 07:25:00|2310.5|2304.5|2309|2303|2311.3|2305.3|2307.9|2301.9|36
1634283000000|2021-10-15 07:30:00|2308.8|2302.8|2309|2303|2309|2303|2306.9|2300.9|31
1634283300000|2021-10-15 07:35:00|2309.3|2303.3|2307.4|2301.4|2309.8|2303.8|2307.4|2301.4|23
1634283600000|2021-10-15 07:40:00|2307.6|2301.6|2303.6|2297.6|2308.1|2302.1|2303.6|2297.6|24
1634283900000|2021-10-15 07:45:00|2303.5|2297.5|2305.6|2299.6|2306.1|2300.1|2303.5|2297.5|29
1634284200000|2021-10-15 07:50:00|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|2303.6|2297.6|10
1634284500000|2021-10-15 07:55:00|2306|2300|2306|2300|2306.4|2300.4|2305.3|2299.3|14
1634284800000|2021-10-15 08:00:00|2306.1|2300.1|2307.9|2301.9|2308.1|2302.1|2305.5|2299.5|29
1634285100000|2021-10-15 08:05:00|2308.1|2302.1|2305.9|2299.9|2308.1|2302.1|2304.5|2298.5|22
1634285400000|2021-10-15 08:10:00|2305.6|2299.6|2305.1|2299.1|2305.8|2299.8|2304.1|2298.1|27
1634285700000|2021-10-15 08:15:00|2304.9|2298.9|2305.3|2299.3|2305.3|2299.3|2303.5|2297.5|29
1634286000000|2021-10-15 08:20:00|2304.8|2298.8|2305.9|2299.9|2305.9|2299.9|2304.5|2298.5|14
1634286300000|2021-10-15 08:25:00|2305.8|2299.8|2306.8|2300.8|2306.8|2300.8|2305.6|2299.6|20
1634286600000|2021-10-15 08:30:00|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|2306.6|2300.6|7
1634286900000|2021-10-15 08:35:00|2306.8|2300.8|2305.5|2299.5|2306.9|2300.9|2305.5|2299.5|13
1634287200000|2021-10-15 08:40:00|2305.6|2299.6|2306.6|2300.6|2306.9|2300.9|2305.6|2299.6|15
1634287500000|2021-10-15 08:45:00|2306.4|2300.4|2307.1|2301.1|2307.1|2301.1|2304.8|2298.8|21
1634287800000|2021-10-15 08:50:00|2306.9|2300.9|2309.6|2303.6|2309.6|2303.6|2306.9|2300.9|10
1634288100000|2021-10-15 08:55:00|2309.3|2303.3|2325|2319|2326.4|2320.4|2309.3|2303.3|70
1634288400000|2021-10-15 09:00:00|2324.9|2318.9|2316|2310|2324.9|2318.9|2314.9|2308.9|50
1634288700000|2021-10-15 09:05:00|2316.3|2310.3|2318.5|2312.5|2318.5|2312.5|2315.9|2309.9|24
1634289000000|2021-10-15 09:10:00|2319.9|2313.9|2330.6|2324.6|2330.6|2324.6|2319.9|2313.9|26
1634289300000|2021-10-15 09:15:00|2330.5|2324.5|2328.4|2322.4|2330.5|2324.5|2326.3|2320.3|31
1634289600000|2021-10-15 09:20:00|2328.1|2322.1|2326.9|2320.9|2328.9|2322.9|2326|2320|16
1634289900000|2021-10-15 09:25:00|2327|2321|2326.9|2320.9|2327.5|2321.5|2326|2320|8
1634290200000|2021-10-15 09:30:00|2327.1|2321.1|2330.3|2324.3|2330.3|2324.3|2320.8|2314.8|42
1634290500000|2021-10-15 09:35:00|2330.5|2324.5|2334.4|2328.4|2335|2329|2330.3|2324.3|53
1634290800000|2021-10-15 09:40:00|2334.3|2328.3|2339.6|2333.6|2340.3|2334.3|2332.8|2326.8|58
1634291100000|2021-10-15 09:45:00|2339.4|2333.4|2337|2331|2340|2334|2333.8|2327.8|51
1634291400000|2021-10-15 09:50:00|2336.9|2330.9|2333.1|2327.1|2336.9|2330.9|2331.8|2325.8|28
1634291700000|2021-10-15 09:55:00|2333.4|2327.4|2331.6|2325.6|2338.9|2332.9|2331.6|2325.6|33
1634292000000|2021-10-15 10:00:00|2331.8|2325.8|2331.3|2325.3|2332.3|2326.3|2329.4|2323.4|36
1634292300000|2021-10-15 10:05:00|2331.6|2325.6|2340.4|2334.4|2340.5|2334.5|2330.5|2324.5|38
1634292600000|2021-10-15 10:10:00|2340.3|2334.3|2341.1|2335.1|2341.1|2335.1|2338.1|2332.1|37
1634292900000|2021-10-15 10:15:00|2341.4|2335.4|2343.6|2337.6|2345.5|2339.5|2341.4|2335.4|24
1634293200000|2021-10-15 10:20:00|2343.9|2337.9|2345.5|2339.5|2346.1|2340.1|2343.9|2337.9|29
1634293500000|2021-10-15 10:25:00|2345.9|2339.9|2346.9|2340.9|2347.3|2341.3|2345.9|2339.9|13
1634293800000|2021-10-15 10:30:00|2346.6|2340.6|2346.4|2340.4|2347.1|2341.1|2345.9|2339.9|18
1634294100000|2021-10-15 10:35:00|2346.6|2340.6|2342.1|2336.1|2346.8|2340.8|2341.8|2335.8|45
1634294400000|2021-10-15 10:40:00|2342.4|2336.4|2340.5|2334.5|2342.6|2336.6|2340.4|2334.4|33
1634294700000|2021-10-15 10:45:00|2340.6|2334.6|2341.6|2335.6|2341.9|2335.9|2337.5|2331.5|26
1634295000000|2021-10-15 10:50:00|2341.4|2335.4|2340.6|2334.6|2341.4|2335.4|2340.3|2334.3|11
1634295300000|2021-10-15 10:55:00|2340.4|2334.4|2340.5|2334.5|2340.9|2334.9|2340.4|2334.4|11
1634295600000|2021-10-15 11:00:00|2340.3|2334.3|2346.8|2340.8|2346.8|2340.8|2340.3|2334.3|36
1634295900000|2021-10-15 11:05:00|2346.6|2340.6|2346.1|2340.1|2349.4|2343.4|2344.4|2338.4|40
1634296200000|2021-10-15 11:10:00|2346.6|2340.6|2347.5|2341.5|2349.5|2343.5|2346.5|2340.5|33
1634296500000|2021-10-15 11:15:00|2347.6|2341.6|2347.9|2341.9|2348.8|2342.8|2346|2340|26
1634296800000|2021-10-15 11:20:00|2347.6|2341.6|2346.3|2340.3|2348|2342|2346.3|2340.3|22
1634297100000|2021-10-15 11:25:00|2346.1|2340.1|2346.1|2340.1|2348.1|2342.1|2344.4|2338.4|68
1634297400000|2021-10-15 11:30:00|2346.4|2340.4|2347.9|2341.9|2348|2342|2343.9|2337.9|61
1634297700000|2021-10-15 11:35:00|2348|2342|2347|2341|2348.8|2342.8|2346|2340|49
1634298000000|2021-10-15 11:40:00|2347.3|2341.3|2345.4|2339.4|2347.3|2341.3|2344.4|2338.4|28
1634298300000|2021-10-15 11:45:00|2345.5|2339.5|2345|2339|2350.1|2344.1|2344|2338|61
1634298600000|2021-10-15 11:50:00|2345.3|2339.3|2341.1|2335.1|2348.8|2342.8|2341.1|2335.1|103
1634298900000|2021-10-15 11:55:00|2340.5|2334.5|2348.5|2342.5|2348.5|2342.5|2339.9|2333.9|57
1634299200000|2021-10-15 12:00:00|2348.4|2342.4|2352.6|2346.6|2352.9|2346.9|2348.3|2342.3|67
1634299500000|2021-10-15 12:05:00|2352.4|2346.4|2351.8|2345.8|2353.9|2347.9|2350.8|2344.8|43
1634299800000|2021-10-15 12:10:00|2352|2346|2357|2351|2359.8|2353.8|2350.8|2344.8|72
1634300100000|2021-10-15 12:15:00|2356.8|2350.8|2358.8|2352.8|2359.4|2353.4|2355.6|2349.6|37
1634300400000|2021-10-15 12:20:00|2358.5|2352.5|2350.1|2344.1|2358.8|2352.8|2350.1|2344.1|95
1634300700000|2021-10-15 12:25:00|2350.4|2344.4|2349.3|2343.3|2351.3|2345.3|2348.1|2342.1|48
1634301000000|2021-10-15 12:30:00|2349.5|2343.5|2354.5|2348.5|2356.3|2350.3|2348|2342|86
1634301300000|2021-10-15 12:35:00|2354.8|2348.8|2359.8|2353.8|2360.5|2354.5|2354.5|2348.5|60
1634301600000|2021-10-15 12:40:00|2360|2354|2367.5|2361.5|2370|2364|2359.6|2353.6|80
1634301900000|2021-10-15 12:45:00|2367.3|2361.3|2359|2353|2370.5|2364.5|2358.6|2352.6|59
1634302200000|2021-10-15 12:50:00|2359.1|2353.1|2361.5|2355.5|2363.4|2357.4|2357.9|2351.9|38
1634302500000|2021-10-15 12:55:00|2361.8|2355.8|2353.3|2347.3|2361.8|2355.8|2353.3|2347.3|64
1634302800000|2021-10-15 13:00:00|2353.4|2347.4|2349.9|2343.9|2356.5|2350.5|2349.4|2343.4|134
1634303100000|2021-10-15 13:05:00|2350.3|2344.3|2339.1|2333.1|2350.3|2344.3|2337.1|2331.1|150
1634303400000|2021-10-15 13:10:00|2339.3|2333.3|2343.4|2337.4|2345.9|2339.9|2337.5|2331.5|98
1634303700000|2021-10-15 13:15:00|2343.5|2337.5|2345.8|2339.8|2348.6|2342.6|2343.5|2337.5|96
1634304000000|2021-10-15 13:20:00|2346.5|2340.5|2336.1|2330.1|2347|2341|2335.4|2329.4|83
1634304300000|2021-10-15 13:25:00|2336.5|2330.5|2340.4|2334.4|2340.4|2334.4|2336.5|2330.5|90
1634304600000|2021-10-15 13:30:00|2340|2334|2340.8|2334.8|2342.9|2336.9|2337.9|2331.9|101
1634304900000|2021-10-15 13:35:00|2341|2335|2336.9|2330.9|2341.9|2335.9|2336.3|2330.3|54
1634305200000|2021-10-15 13:40:00|2337|2331|2340.4|2334.4|2341.4|2335.4|2337|2331|62
1634305500000|2021-10-15 13:45:00|2340.5|2334.5|2336.8|2330.8|2342.9|2336.9|2336.4|2330.4|45
1634305800000|2021-10-15 13:50:00|2336.6|2330.6|2336.1|2330.1|2337.6|2331.6|2335.5|2329.5|38
1634306100000|2021-10-15 13:55:00|2336.4|2330.4|2335.9|2329.9|2337.1|2331.1|2333.6|2327.6|49
1634306400000|2021-10-15 14:00:00|2336.1|2330.1|2337.8|2331.8|2338.4|2332.4|2335.8|2329.8|107
1634306700000|2021-10-15 14:05:00|2337.9|2331.9|2334.6|2328.6|2340.1|2334.1|2333.9|2327.9|111
1634307000000|2021-10-15 14:10:00|2334.8|2328.8|2335.6|2329.6|2338.1|2332.1|2334.4|2328.4|75
1634307300000|2021-10-15 14:15:00|2335.9|2329.9|2336.4|2330.4|2338.5|2332.5|2333.8|2327.8|101
1634307600000|2021-10-15 14:20:00|2337.3|2331.3|2339.8|2333.8|2339.8|2333.8|2333.8|2327.8|119
1634307900000|2021-10-15 14:25:00|2339.4|2333.4|2338|2332|2339.6|2333.6|2334.4|2328.4|131
1634308200000|2021-10-15 14:30:00|2338.3|2332.3|2341.3|2335.3|2341.3|2335.3|2336.5|2330.5|76
1634308500000|2021-10-15 14:35:00|2341.1|2335.1|2339.5|2333.5|2341.1|2335.1|2337.4|2331.4|39
1634308800000|2021-10-15 14:40:00|2339.3|2333.3|2336.1|2330.1|2341.1|2335.1|2336.1|2330.1|71
1634309100000|2021-10-15 14:45:00|2336|2330|2336.8|2330.8|2338.1|2332.1|2334|2328|70
1634309400000|2021-10-15 14:50:00|2336.6|2330.6|2335.3|2329.3|2338.9|2332.9|2334.4|2328.4|86
1634309700000|2021-10-15 14:55:00|2335.4|2329.4|2339.5|2333.5|2347.1|2341.1|2335.4|2329.4|101
1634310000000|2021-10-15 15:00:00|2339.3|2333.3|2335.6|2329.6|2339.3|2333.3|2333.8|2327.8|58
1634310300000|2021-10-15 15:05:00|2335.9|2329.9|2328.5|2322.5|2338.9|2332.9|2325.3|2319.3|70
1634310600000|2021-10-15 15:10:00|2328.6|2322.6|2337|2331|2337.6|2331.6|2327.5|2321.5|59
1634310900000|2021-10-15 15:15:00|2337.1|2331.1|2337.4|2331.4|2345.9|2339.9|2334.6|2328.6|180
1634311200000|2021-10-15 15:20:00|2337.8|2331.8|2334.5|2328.5|2337.8|2331.8|2328.8|2322.8|49
1634311500000|2021-10-15 15:25:00|2334.3|2328.3|2338.8|2332.8|2339.3|2333.3|2333.9|2327.9|37
1634311800000|2021-10-15 15:30:00|2338.5|2332.5|2332.1|2326.1|2338.5|2332.5|2329|2323|81
1634312100000|2021-10-15 15:35:00|2331.9|2325.9|2342|2336|2342.8|2336.8|2331.9|2325.9|55
1634312400000|2021-10-15 15:40:00|2342.3|2336.3|2342.5|2336.5|2343.4|2337.4|2339.5|2333.5|84
1634312700000|2021-10-15 15:45:00|2342.1|2336.1|2337.3|2331.3|2342.3|2336.3|2337.3|2331.3|62
1634313000000|2021-10-15 15:50:00|2337.5|2331.5|2332.8|2326.8|2338|2332|2332.8|2326.8|20
1634313300000|2021-10-15 15:55:00|2331.8|2325.8|2333.9|2327.9|2333.9|2327.9|2330.8|2324.8|17
1634313600000|2021-10-15 16:00:00|2334.1|2328.1|2333.6|2327.6|2335.1|2329.1|2330.8|2324.8|25
1634313900000|2021-10-15 16:05:00|2333.9|2327.9|2331.1|2325.1|2334.6|2328.6|2329.8|2323.8|46
1634314200000|2021-10-15 16:10:00|2331.5|2325.5|2330.1|2324.1|2332.1|2326.1|2329.6|2323.6|214
1634314500000|2021-10-15 16:15:00|2330.3|2324.3|2329.1|2323.1|2331|2325|2328.3|2322.3|23
1634314800000|2021-10-15 16:20:00|2329|2323|2328.1|2322.1|2329.1|2323.1|2327.9|2321.9|28
1634315100000|2021-10-15 16:25:00|2328.8|2322.8|2331.3|2325.3|2331.5|2325.5|2327.8|2321.8|17
1634315400000|2021-10-15 16:30:00|2331.4|2325.4|2328.1|2322.1|2331.4|2325.4|2327.3|2321.3|17
1634315700000|2021-10-15 16:35:00|2328.3|2322.3|2331.5|2325.5|2331.5|2325.5|2328.3|2322.3|10
1634316000000|2021-10-15 16:40:00|2332.5|2326.5|2334.5|2328.5|2334.8|2328.8|2332.5|2326.5|6
1634316300000|2021-10-15 16:45:00|2334.4|2328.4|2333.3|2327.3|2334.4|2328.4|2332.5|2326.5|9
1634316600000|2021-10-15 16:50:00|2333.6|2327.6|2334|2328|2334.3|2328.3|2333.6|2327.6|6
1634316900000|2021-10-15 16:55:00|2333.9|2327.9|2334|2328|2334.4|2328.4|2333.4|2327.4|9
1634515200000|2021-10-18 00:00:00|2342.8|2324|2334.4|2328.4|2342.8|2328.4|2334.1|2324|3
1634515800000|2021-10-18 00:10:00|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|2334.1|2328.1|3
1634516100000|2021-10-18 00:15:00|2334.6|2328.6|2337.1|2331.1|2337.1|2331.1|2334.6|2328.6|5
1634516400000|2021-10-18 00:20:00|2337.5|2331.5|2338.9|2332.9|2339.4|2333.4|2337.5|2331.5|11
1634516700000|2021-10-18 00:25:00|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|1
1634517300000|2021-10-18 00:35:00|2340|2334|2349.9|2343.9|2350|2344|2340|2334|20
1634517600000|2021-10-18 00:40:00|2350.1|2344.1|2358.1|2352.1|2358.8|2352.8|2348.4|2342.4|34
1634517900000|2021-10-18 00:45:00|2357.5|2351.5|2353.6|2347.6|2357.5|2351.5|2353.6|2347.6|13
1634518200000|2021-10-18 00:50:00|2352.5|2346.5|2351.1|2345.1|2352.5|2346.5|2350|2344|16
1634518500000|2021-10-18 00:55:00|2351.4|2345.4|2353.1|2347.1|2353.5|2347.5|2351.4|2345.4|12
1634518800000|2021-10-18 01:00:00|2352.9|2346.9|2353.5|2347.5|2353.5|2347.5|2336.6|2330.6|81
1634519100000|2021-10-18 01:05:00|2353.1|2347.1|2345.8|2339.8|2355.6|2349.6|2345.1|2339.1|92
1634519400000|2021-10-18 01:10:00|2345.9|2339.9|2340.6|2334.6|2345.9|2339.9|2340.1|2334.1|10
1634519700000|2021-10-18 01:15:00|2340.3|2334.3|2329.9|2323.9|2340.3|2334.3|2328.4|2322.4|72
1634520000000|2021-10-18 01:20:00|2330.3|2324.3|2339.4|2333.4|2339.9|2333.9|2329|2323|99
1634520300000|2021-10-18 01:25:00|2338.5|2332.5|2332.9|2326.9|2338.8|2332.8|2332.1|2326.1|75
1634520600000|2021-10-18 01:30:00|2333.1|2327.1|2332.4|2326.4|2335.9|2329.9|2330.4|2324.4|177
1634520900000|2021-10-18 01:35:00|2332.8|2326.8|2327.8|2321.8|2332.8|2326.8|2327.8|2321.8|178
1634521200000|2021-10-18 01:40:00|2329.3|2323.3|2332|2326|2334.6|2328.6|2328.4|2322.4|223
1634521500000|2021-10-18 01:45:00|2331.8|2325.8|2330.3|2324.3|2332.1|2326.1|2328.1|2322.1|81
1634521800000|2021-10-18 01:50:00|2330|2324|2332.5|2326.5|2332.6|2326.6|2329.9|2323.9|31
1634522100000|2021-10-18 01:55:00|2332.3|2326.3|2332.3|2326.3|2332.5|2326.5|2331.9|2325.9|7
1634522400000|2021-10-18 02:00:00|2332.4|2326.4|2334.5|2328.5|2334.5|2328.5|2332.4|2326.4|26
1634522700000|2021-10-18 02:05:00|2334.6|2328.6|2340.5|2334.5|2340.5|2334.5|2334.6|2328.6|41
1634523000000|2021-10-18 02:10:00|2340.3|2334.3|2343|2337|2343.6|2337.6|2340.3|2334.3|93
1634523300000|2021-10-18 02:15:00|2343.3|2337.3|2342.6|2336.6|2343.3|2337.3|2341.3|2335.3|15
1634523900000|2021-10-18 02:25:00|2343|2337|2357.4|2351.4|2357.8|2351.8|2343|2337|42
1634524200000|2021-10-18 02:30:00|2356.1|2350.1|2349.9|2343.9|2358.1|2352.1|2349.9|2343.9|66
1634524500000|2021-10-18 02:35:00|2349.6|2343.6|2347.4|2341.4|2350.1|2344.1|2345.5|2339.5|32
1634524800000|2021-10-18 02:40:00|2347.6|2341.6|2345.3|2339.3|2348|2342|2345|2339|44
1634525100000|2021-10-18 02:45:00|2345|2339|2347|2341|2347.6|2341.6|2345|2339|21
1634525400000|2021-10-18 02:50:00|2346.9|2340.9|2344.1|2338.1|2346.9|2340.9|2343.9|2337.9|28
1634525700000|2021-10-18 02:55:00|2343.9|2337.9|2342.4|2336.4|2343.9|2337.9|2340|2334|55
1634526000000|2021-10-18 03:00:00|2342.3|2336.3|2341.1|2335.1|2345.3|2339.3|2341.1|2335.1|31
1634526300000|2021-10-18 03:05:00|2340.8|2334.8|2343|2337|2343.3|2337.3|2339.9|2333.9|49
1634526600000|2021-10-18 03:10:00|2342.8|2336.8|2342.3|2336.3|2343|2337|2342.1|2336.1|19
1634526900000|2021-10-18 03:15:00|2342|2336|2341.1|2335.1|2342|2336|2339.4|2333.4|32
1634527200000|2021-10-18 03:20:00|2341.4|2335.4|2342|2336|2342.5|2336.5|2340.8|2334.8|12
1634527500000|2021-10-18 03:25:00|2341.8|2335.8|2341.1|2335.1|2342|2336|2341.1|2335.1|9
1634527800000|2021-10-18 03:30:00|2341.4|2335.4|2341.4|2335.4|2341.8|2335.8|2341.4|2335.4|4
1634528400000|2021-10-18 03:40:00|2340.9|2334.9|2339.6|2333.6|2340.9|2334.9|2339.6|2333.6|5
1634528700000|2021-10-18 03:45:00|2339.9|2333.9|2339.9|2333.9|2339.9|2333.9|2339.9|2333.9|1
1634529000000|2021-10-18 03:50:00|2338.9|2332.9|2341.4|2335.4|2341.5|2335.5|2338.9|2332.9|10
1634529300000|2021-10-18 03:55:00|2341.6|2335.6|2342.1|2336.1|2342.3|2336.3|2341.6|2335.6|8
1634529600000|2021-10-18 04:00:00|2342|2336|2343.5|2337.5|2343.5|2337.5|2341.5|2335.5|11
1634530200000|2021-10-18 04:10:00|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|1
1634530500000|2021-10-18 04:15:00|2344|2338|2347.9|2341.9|2347.9|2341.9|2344|2338|8
1634530800000|2021-10-18 04:20:00|2347.6|2341.6|2347.6|2341.6|2347.6|2341.6|2347.6|2341.6|1
1634531100000|2021-10-18 04:25:00|2347.8|2341.8|2347.8|2341.8|2347.8|2341.8|2347.8|2341.8|1
1634531400000|2021-10-18 04:30:00|2348|2342|2351|2345|2351|2345|2348|2342|5
1634531700000|2021-10-18 04:35:00|2350.9|2344.9|2350.9|2344.9|2350.9|2344.9|2350.9|2344.9|1
1634532000000|2021-10-18 04:40:00|2350.6|2344.6|2350.6|2344.6|2350.6|2344.6|2350.6|2344.6|1
1634532900000|2021-10-18 04:55:00|2350.3|2344.3|2350.1|2344.1|2350.3|2344.3|2350.1|2344.1|2
1634533200000|2021-10-18 05:00:00|2350.3|2344.3|2349.8|2343.8|2350.3|2344.3|2349.8|2343.8|4
1634533500000|2021-10-18 05:05:00|2349.6|2343.6|2346|2340|2349.8|2343.8|2344.3|2338.3|14
1634533800000|2021-10-18 05:10:00|2344.8|2338.8|2346.9|2340.9|2346.9|2340.9|2343.1|2337.1|12
1634534100000|2021-10-18 05:15:00|2345.9|2339.9|2346.9|2340.9|2346.9|2340.9|2345.6|2339.6|7
1634534400000|2021-10-18 05:20:00|2346.8|2340.8|2346.8|2340.8|2347|2341|2346.8|2340.8|10
1634534700000|2021-10-18 05:25:00|2347|2341|2346.4|2340.4|2347|2341|2346.4|2340.4|4
1634535000000|2021-10-18 05:30:00|2345.8|2339.8|2347|2341|2347|2341|2343.5|2337.5|33
1634535300000|2021-10-18 05:35:00|2347.3|2341.3|2346.5|2340.5|2349.5|2343.5|2345.4|2339.4|30
1634535600000|2021-10-18 05:40:00|2347.1|2341.1|2348.4|2342.4|2350.6|2344.6|2347.1|2341.1|36
1634535900000|2021-10-18 05:45:00|2348.1|2342.1|2347.9|2341.9|2348.4|2342.4|2347.1|2341.1|8
1634536200000|2021-10-18 05:50:00|2347.6|2341.6|2347.4|2341.4|2348.8|2342.8|2347.3|2341.3|10
1634536500000|2021-10-18 05:55:00|2347.6|2341.6|2349.8|2343.8|2349.9|2343.9|2347.6|2341.6|11
1634536800000|2021-10-18 06:00:00|2349.9|2343.9|2353.8|2347.8|2354|2348|2349.9|2343.9|9
1634537100000|2021-10-18 06:05:00|2353.6|2347.6|2356.1|2350.1|2356.5|2350.5|2353.6|2347.6|33
1634537400000|2021-10-18 06:10:00|2356.3|2350.3|2358.5|2352.5|2358.6|2352.6|2356|2350|59
1634537700000|2021-10-18 06:15:00|2358.6|2352.6|2360.4|2354.4|2360.4|2354.4|2358.5|2352.5|45
1634538000000|2021-10-18 06:20:00|2360|2354|2360.4|2354.4|2360.4|2354.4|2358.1|2352.1|37
1634538300000|2021-10-18 06:25:00|2360.3|2354.3|2361|2355|2361.3|2355.3|2360.3|2354.3|28
1634538600000|2021-10-18 06:30:00|2361.3|2355.3|2366.9|2360.9|2367.1|2361.1|2361|2355|60
1634538900000|2021-10-18 06:35:00|2366.6|2360.6|2372.6|2366.6|2372.9|2366.9|2366.6|2360.6|114
1634539200000|2021-10-18 06:40:00|2372.4|2366.4|2367.5|2361.5|2376.6|2370.6|2366.8|2360.8|129
1634539500000|2021-10-18 06:45:00|2367.3|2361.3|2371.6|2365.6|2373.6|2367.6|2365.8|2359.8|96
1634539800000|2021-10-18 06:50:00|2371.9|2365.9|2373.4|2367.4|2375.1|2369.1|2370.4|2364.4|117
1634540100000|2021-10-18 06:55:00|2372.8|2366.8|2365.9|2359.9|2373.4|2367.4|2365.1|2359.1|82
1634540400000|2021-10-18 07:00:00|2366.3|2360.3|2360.4|2354.4|2369.4|2363.4|2357.9|2351.9|84
1634540700000|2021-10-18 07:05:00|2360.3|2354.3|2355.5|2349.5|2360.3|2354.3|2354.1|2348.1|41
1634541000000|2021-10-18 07:10:00|2356|2350|2355.8|2349.8|2358.9|2352.9|2354.1|2348.1|47
1634541300000|2021-10-18 07:15:00|2355.9|2349.9|2355.6|2349.6|2356.6|2350.6|2354.5|2348.5|34
1634541600000|2021-10-18 07:20:00|2356.4|2350.4|2356.1|2350.1|2358.5|2352.5|2354.9|2348.9|35
1634541900000|2021-10-18 07:25:00|2356|2350|2358.1|2352.1|2359.8|2353.8|2354.4|2348.4|50
1634542200000|2021-10-18 07:30:00|2358.4|2352.4|2359.5|2353.5|2360.5|2354.5|2358.4|2352.4|30
1634542500000|2021-10-18 07:35:00|2359.6|2353.6|2359.3|2353.3|2359.6|2353.6|2358.4|2352.4|10
1634542800000|2021-10-18 07:40:00|2359.5|2353.5|2361.6|2355.6|2362.9|2356.9|2359.3|2353.3|26
1634543100000|2021-10-18 07:45:00|2361.5|2355.5|2359.9|2353.9|2361.5|2355.5|2358.3|2352.3|25
1634543400000|2021-10-18 07:50:00|2359.8|2353.8|2363.9|2357.9|2366.1|2360.1|2359.8|2353.8|30
1634543700000|2021-10-18 07:55:00|2364.1|2358.1|2363.9|2357.9|2364.3|2358.3|2362.6|2356.6|21
1634544000000|2021-10-18 08:00:00|2363.5|2357.5|2362.3|2356.3|2363.5|2357.5|2362|2356|21
1634544300000|2021-10-18 08:05:00|2362.4|2356.4|2365.3|2359.3|2367.9|2361.9|2362.3|2356.3|39
1634544600000|2021-10-18 08:10:00|2365.1|2359.1|2363.8|2357.8|2365.1|2359.1|2361.8|2355.8|26
1634544900000|2021-10-18 08:15:00|2363.6|2357.6|2363.8|2357.8|2365.6|2359.6|2363.6|2357.6|20
1634545200000|2021-10-18 08:20:00|2364|2358|2364.4|2358.4|2364.4|2358.4|2363.8|2357.8|6
1634545500000|2021-10-18 08:25:00|2364.3|2358.3|2366.1|2360.1|2366.4|2360.4|2364.3|2358.3|15
1634545800000|2021-10-18 08:30:00|2365.9|2359.9|2364.9|2358.9|2365.9|2359.9|2364.3|2358.3|21
1634546100000|2021-10-18 08:35:00|2364.8|2358.8|2363|2357|2365.8|2359.8|2362.6|2356.6|16
1634546400000|2021-10-18 08:40:00|2362.8|2356.8|2363.3|2357.3|2363.9|2357.9|2362.4|2356.4|26
1634546700000|2021-10-18 08:45:00|2362.8|2356.8|2362.9|2356.9|2363|2357|2362.5|2356.5|12
1634547000000|2021-10-18 08:50:00|2362.6|2356.6|2359.1|2353.1|2363.9|2357.9|2358.9|2352.9|17
1634547300000|2021-10-18 08:55:00|2359.4|2353.4|2360.1|2354.1|2360.1|2354.1|2355.9|2349.9|45
1634547600000|2021-10-18 09:00:00|2360.4|2354.4|2359.3|2353.3|2360.4|2354.4|2358.9|2352.9|29
1634547900000|2021-10-18 09:05:00|2359.5|2353.5|2358.6|2352.6|2360|2354|2358.6|2352.6|14
1634548200000|2021-10-18 09:10:00|2358.9|2352.9|2358.8|2352.8|2360.8|2354.8|2357|2351|45
1634548500000|2021-10-18 09:15:00|2358.9|2352.9|2359.1|2353.1|2360.3|2354.3|2358.5|2352.5|25
1634548800000|2021-10-18 09:20:00|2359.4|2353.4|2356.8|2350.8|2360|2354|2356.8|2350.8|15
1634549100000|2021-10-18 09:25:00|2356.5|2350.5|2360.6|2354.6|2360.6|2354.6|2356.4|2350.4|28
1634549400000|2021-10-18 09:30:00|2360.9|2354.9|2360.1|2354.1|2361.6|2355.6|2360|2354|12
1634549700000|2021-10-18 09:35:00|2360.5|2354.5|2361|2355|2361|2355|2359.5|2353.5|7
1634550000000|2021-10-18 09:40:00|2360.4|2354.4|2360.9|2354.9|2361.1|2355.1|2360.3|2354.3|18
1634550300000|2021-10-18 09:45:00|2361|2355|2367|2361|2367|2361|2361|2355|29
1634550600000|2021-10-18 09:50:00|2367.3|2361.3|2367.3|2361.3|2367.9|2361.9|2367.3|2361.3|12
1634550900000|2021-10-18 09:55:00|2367.4|2361.4|2367.4|2361.4|2367.4|2361.4|2367.4|2361.4|1
1634551200000|2021-10-18 10:00:00|2367.1|2361.1|2370.8|2364.8|2370.8|2364.8|2367.1|2361.1|19
1634551500000|2021-10-18 10:05:00|2371.1|2365.1|2371|2365|2371.3|2365.3|2370.3|2364.3|9
1634551800000|2021-10-18 10:10:00|2370.9|2364.9|2371.9|2365.9|2372.1|2366.1|2369.3|2363.3|39
1634552100000|2021-10-18 10:15:00|2372.1|2366.1|2369.3|2363.3|2372.4|2366.4|2369.1|2363.1|22
1634552400000|2021-10-18 10:20:00|2369.5|2363.5|2371.9|2365.9|2372.4|2366.4|2369.5|2363.5|29
1634552700000|2021-10-18 10:25:00|2372.1|2366.1|2372.3|2366.3|2372.3|2366.3|2371.6|2365.6|13
1634553000000|2021-10-18 10:30:00|2371.8|2365.8|2372.4|2366.4|2372.4|2366.4|2371.3|2365.3|7
1634553300000|2021-10-18 10:35:00|2372.6|2366.6|2375.9|2369.9|2376|2370|2372.5|2366.5|31
1634553600000|2021-10-18 10:40:00|2375.8|2369.8|2376.5|2370.5|2377.3|2371.3|2374.9|2368.9|33
1634553900000|2021-10-18 10:45:00|2376.3|2370.3|2374.5|2368.5|2376.3|2370.3|2373.6|2367.6|20
1634554200000|2021-10-18 10:50:00|2374.6|2368.6|2375.8|2369.8|2375.8|2369.8|2374.6|2368.6|15
1634554500000|2021-10-18 10:55:00|2375|2369|2374.6|2368.6|2375.8|2369.8|2374.6|2368.6|11
1634554800000|2021-10-18 11:00:00|2374.8|2368.8|2375.3|2369.3|2375.6|2369.6|2374.6|2368.6|14
1634555100000|2021-10-18 11:05:00|2375.1|2369.1|2374.4|2368.4|2375.3|2369.3|2374.4|2368.4|10
1634555400000|2021-10-18 11:10:00|2374.6|2368.6|2375.9|2369.9|2375.9|2369.9|2374.6|2368.6|8
1634555700000|2021-10-18 11:15:00|2375.6|2369.6|2375|2369|2375.6|2369.6|2374.6|2368.6|13
1634556000000|2021-10-18 11:20:00|2374.9|2368.9|2374.8|2368.8|2376.1|2370.1|2374.8|2368.8|16
1634556300000|2021-10-18 11:25:00|2375|2369|2374.4|2368.4|2375.9|2369.9|2374.4|2368.4|14
1634556600000|2021-10-18 11:30:00|2374.1|2368.1|2373.4|2367.4|2375.8|2369.8|2371.9|2365.9|60
1634556900000|2021-10-18 11:35:00|2373.1|2367.1|2374.9|2368.9|2374.9|2368.9|2372|2366|43
1634557200000|2021-10-18 11:40:00|2375.6|2369.6|2378.8|2372.8|2379.3|2373.3|2375.5|2369.5|53
1634557500000|2021-10-18 11:45:00|2379.3|2373.3|2377.5|2371.5|2380.3|2374.3|2376.8|2370.8|103
1634557800000|2021-10-18 11:50:00|2377.8|2371.8|2377.5|2371.5|2378.9|2372.9|2376|2370|46
1634558100000|2021-10-18 11:55:00|2377.4|2371.4|2377.4|2371.4|2377.9|2371.9|2376.6|2370.6|47
1634558400000|2021-10-18 12:00:00|2377|2371|2377.3|2371.3|2377.5|2371.5|2375.6|2369.6|22
1634558700000|2021-10-18 12:05:00|2377.5|2371.5|2377.3|2371.3|2377.5|2371.5|2376.5|2370.5|27
1634559000000|2021-10-18 12:10:00|2377.1|2371.1|2375.9|2369.9|2377.4|2371.4|2374.8|2368.8|94
1634559300000|2021-10-18 12:15:00|2376.1|2370.1|2377.1|2371.1|2377.3|2371.3|2375.8|2369.8|75
1634559600000|2021-10-18 12:20:00|2377|2371|2376|2370|2377.6|2371.6|2375.9|2369.9|37
1634559900000|2021-10-18 12:25:00|2375.8|2369.8|2374.6|2368.6|2376.1|2370.1|2373.1|2367.1|82
1634560200000|2021-10-18 12:30:00|2374.8|2368.8|2377|2371|2377.4|2371.4|2374.6|2368.6|42
1634560500000|2021-10-18 12:35:00|2377.1|2371.1|2379.4|2373.4|2380.3|2374.3|2376|2370|59
1634560800000|2021-10-18 12:40:00|2379.6|2373.6|2380.1|2374.1|2380.6|2374.6|2379.6|2373.6|27
1634561100000|2021-10-18 12:45:00|2380.4|2374.4|2383|2377|2385.1|2379.1|2379.6|2373.6|46
1634561400000|2021-10-18 12:50:00|2383.1|2377.1|2382|2376|2385.1|2379.1|2382|2376|44
1634561700000|2021-10-18 12:55:00|2381.8|2375.8|2385.6|2379.6|2386.4|2380.4|2381.4|2375.4|81
1634562000000|2021-10-18 13:00:00|2385.9|2379.9|2386.3|2380.3|2390|2384|2382.1|2376.1|170
1634562300000|2021-10-18 13:05:00|2386|2380|2393.5|2387.5|2394.1|2388.1|2379.1|2373.1|111
1634562600000|2021-10-18 13:10:00|2393.9|2387.9|2382.6|2376.6|2393.9|2387.9|2380.8|2374.8|143
1634562900000|2021-10-18 13:15:00|2382.5|2376.5|2380.9|2374.9|2385.3|2379.3|2378.8|2372.8|139
1634563200000|2021-10-18 13:20:00|2380.4|2374.4|2377.9|2371.9|2383.8|2377.8|2376.5|2370.5|113
1634563500000|2021-10-18 13:25:00|2378.6|2372.6|2381|2375|2381.8|2375.8|2372.5|2366.5|112
1634563800000|2021-10-18 13:30:00|2380.9|2374.9|2375|2369|2380.9|2374.9|2372.4|2366.4|177
1634564100000|2021-10-18 13:35:00|2375.1|2369.1|2371|2365|2375.6|2369.6|2369.5|2363.5|106
1634564400000|2021-10-18 13:40:00|2371.3|2365.3|2373.9|2367.9|2374|2368|2370.3|2364.3|99
1634564700000|2021-10-18 13:45:00|2373.8|2367.8|2372|2366|2375.9|2369.9|2370.4|2364.4|92
1634565000000|2021-10-18 13:50:00|2371.9|2365.9|2381.1|2375.1|2381.3|2375.3|2371.6|2365.6|99
1634565300000|2021-10-18 13:55:00|2380.9|2374.9|2378.6|2372.6|2383.6|2377.6|2377.4|2371.4|109
1634565600000|2021-10-18 14:00:00|2378.9|2372.9|2383.8|2377.8|2383.8|2377.8|2378.9|2372.9|113
1634565900000|2021-10-18 14:05:00|2383.9|2377.9|2383|2377|2386.3|2380.3|2381.3|2375.3|112
1634566200000|2021-10-18 14:10:00|2383.6|2377.6|2389.8|2383.8|2391.3|2385.3|2383.5|2377.5|73
1634566500000|2021-10-18 14:15:00|2389.6|2383.6|2389.5|2383.5|2390.3|2384.3|2386.4|2380.4|112
1634566800000|2021-10-18 14:20:00|2389.9|2383.9|2389.6|2383.6|2391.3|2385.3|2385.4|2379.4|85
1634567100000|2021-10-18 14:25:00|2389.4|2383.4|2389.1|2383.1|2391.1|2385.1|2387.4|2381.4|85
1634567400000|2021-10-18 14:30:00|2389.9|2383.9|2393.3|2387.3|2394|2388|2389.4|2383.4|107
1634567700000|2021-10-18 14:35:00|2393.1|2387.1|2394.3|2388.3|2395.9|2389.9|2390.6|2384.6|81
1634568000000|2021-10-18 14:40:00|2394|2388|2393|2387|2394|2388|2389.1|2383.1|101
1634568300000|2021-10-18 14:45:00|2393.3|2387.3|2393.4|2387.4|2394.1|2388.1|2392|2386|59
1634568600000|2021-10-18 14:50:00|2393|2387|2390.8|2384.8|2393.5|2387.5|2386.6|2380.6|99
1634568900000|2021-10-18 14:55:00|2391.3|2385.3|2391.3|2385.3|2393.4|2387.4|2384.8|2378.8|133
1634569200000|2021-10-18 15:00:00|2391.1|2385.1|2393.1|2387.1|2394.4|2388.4|2391.1|2385.1|78
1634569500000|2021-10-18 15:05:00|2393.4|2387.4|2389.6|2383.6|2395.4|2389.4|2387.8|2381.8|90
1634569800000|2021-10-18 15:10:00|2389.5|2383.5|2384.4|2378.4|2389.9|2383.9|2383.5|2377.5|63
1634570100000|2021-10-18 15:15:00|2384.1|2378.1|2379.8|2373.8|2384.3|2378.3|2378.6|2372.6|221
1634570400000|2021-10-18 15:20:00|2379.9|2373.9|2379.8|2373.8|2381.9|2375.9|2377.5|2371.5|66
1634570700000|2021-10-18 15:25:00|2379.5|2373.5|2377.1|2371.1|2379.5|2373.5|2374.5|2368.5|32
1634571000000|2021-10-18 15:30:00|2377.4|2371.4|2377.3|2371.3|2379.6|2373.6|2376.4|2370.4|30
1634571300000|2021-10-18 15:35:00|2377|2371|2376.3|2370.3|2377.1|2371.1|2372.5|2366.5|33
1634571600000|2021-10-18 15:40:00|2376.1|2370.1|2376.1|2370.1|2378.8|2372.8|2375.8|2369.8|34
1634571900000|2021-10-18 15:45:00|2376|2370|2379|2373|2379.1|2373.1|2374.1|2368.1|44
1634572200000|2021-10-18 15:50:00|2379.5|2373.5|2377.8|2371.8|2380.4|2374.4|2377.5|2371.5|17
1634572500000|2021-10-18 15:55:00|2377.9|2371.9|2380.5|2374.5|2381.4|2375.4|2377.9|2371.9|14
1634572800000|2021-10-18 16:00:00|2380.8|2374.8|2379.9|2373.9|2382.4|2376.4|2379.8|2373.8|17
1634573100000|2021-10-18 16:05:00|2379.6|2373.6|2380.5|2374.5|2380.8|2374.8|2377.8|2371.8|22
1634573400000|2021-10-18 16:10:00|2380.1|2374.1|2383.8|2377.8|2384|2378|2380.1|2374.1|24
1634573700000|2021-10-18 16:15:00|2383.9|2377.9|2384.3|2378.3|2384.3|2378.3|2383.8|2377.8|4
1634574000000|2021-10-18 16:20:00|2383.9|2377.9|2383.6|2377.6|2384.3|2378.3|2383.6|2377.6|4
1634574300000|2021-10-18 16:25:00|2383.9|2377.9|2384.4|2378.4|2384.4|2378.4|2383.6|2377.6|12
1634574600000|2021-10-18 16:30:00|2384.1|2378.1|2383.8|2377.8|2384.4|2378.4|2383.8|2377.8|6
1634574900000|2021-10-18 16:35:00|2383.6|2377.6|2382.5|2376.5|2383.6|2377.6|2382.4|2376.4|7
1634575200000|2021-10-18 16:40:00|2382.6|2376.6|2382.3|2376.3|2382.6|2376.6|2382.3|2376.3|3
1634575500000|2021-10-18 16:45:00|2382|2376|2380.6|2374.6|2382.1|2376.1|2380.3|2374.3|9
1634575800000|2021-10-18 16:50:00|2380.9|2374.9|2383.3|2377.3|2383.3|2377.3|2380.1|2374.1|10
1634576100000|2021-10-18 16:55:00|2383.5|2377.5|2383.4|2377.4|2384.4|2378.4|2383.4|2377.4|7
1634601600000|2021-10-19 00:00:00|2369.5|2363.5|2375.8|2369.8|2375.8|2369.8|2368.3|2362.3|15
1634601900000|2021-10-19 00:05:00|2375.4|2369.4|2368.3|2362.3|2375.4|2369.4|2368.3|2362.3|15
1634602200000|2021-10-19 00:10:00|2368.1|2362.1|2367.4|2361.4|2368.1|2362.1|2367|2361|6
1634602500000|2021-10-19 00:15:00|2368.1|2362.1|2368|2362|2370|2364|2368|2362|9
1634602800000|2021-10-19 00:20:00|2368.3|2362.3|2370.3|2364.3|2370.5|2364.5|2368.3|2362.3|10
1634603100000|2021-10-19 00:25:00|2369.9|2363.9|2369.9|2363.9|2369.9|2363.9|2369.1|2363.1|11
1634603400000|2021-10-19 00:30:00|2370.1|2364.1|2371|2365|2371.4|2365.4|2370.1|2364.1|4
1634603700000|2021-10-19 00:35:00|2371.3|2365.3|2371|2365|2371.3|2365.3|2371|2365|2
1634604000000|2021-10-19 00:40:00|2371.1|2365.1|2371.9|2365.9|2371.9|2365.9|2371.1|2365.1|3
1634604300000|2021-10-19 00:45:00|2372|2366|2373.4|2367.4|2373.4|2367.4|2372|2366|5
1634604900000|2021-10-19 00:55:00|2373.8|2367.8|2374|2368|2374.4|2368.4|2373.8|2367.8|6
1634605200000|2021-10-19 01:00:00|2374.5|2368.5|2379.3|2373.3|2380.5|2374.5|2372.3|2366.3|48
1634605500000|2021-10-19 01:05:00|2379.8|2373.8|2377.5|2371.5|2381.6|2375.6|2376.4|2370.4|51
1634605800000|2021-10-19 01:10:00|2377.4|2371.4|2377.3|2371.3|2379|2373|2377.3|2371.3|22
1634606100000|2021-10-19 01:15:00|2377|2371|2377.8|2371.8|2379.3|2373.3|2377|2371|22
1634606400000|2021-10-19 01:20:00|2377.9|2371.9|2379.4|2373.4|2379.4|2373.4|2377.9|2371.9|10
1634606700000|2021-10-19 01:25:00|2379.1|2373.1|2379.5|2373.5|2379.5|2373.5|2379.1|2373.1|3
1634607000000|2021-10-19 01:30:00|2378.4|2372.4|2381.8|2375.8|2381.8|2375.8|2377.3|2371.3|32
1634607300000|2021-10-19 01:35:00|2381.4|2375.4|2384.1|2378.1|2384.8|2378.8|2381|2375|45
1634607600000|2021-10-19 01:40:00|2384|2378|2384.1|2378.1|2384.3|2378.3|2383.9|2377.9|12
1634607900000|2021-10-19 01:45:00|2383.9|2377.9|2382.4|2376.4|2383.9|2377.9|2382|2376|5
1634608200000|2021-10-19 01:50:00|2382.8|2376.8|2384.1|2378.1|2384.3|2378.3|2382.8|2376.8|9
1634608500000|2021-10-19 01:55:00|2384.3|2378.3|2384.3|2378.3|2384.4|2378.4|2384|2378|10
1634608800000|2021-10-19 02:00:00|2384.1|2378.1|2383.3|2377.3|2384.4|2378.4|2382.4|2376.4|98
1634609100000|2021-10-19 02:05:00|2382.9|2376.9|2379.5|2373.5|2383.5|2377.5|2379.3|2373.3|90
1634609400000|2021-10-19 02:10:00|2379.6|2373.6|2378.9|2372.9|2382.1|2376.1|2377.6|2371.6|104
1634609700000|2021-10-19 02:15:00|2379.4|2373.4|2379.4|2373.4|2379.4|2373.4|2379.4|2373.4|1
1634610000000|2021-10-19 02:20:00|2379.6|2373.6|2379.4|2373.4|2379.6|2373.6|2379.4|2373.4|4
1634610300000|2021-10-19 02:25:00|2379.6|2373.6|2379.6|2373.6|2379.6|2373.6|2379.4|2373.4|19
1634610600000|2021-10-19 02:30:00|2380.4|2374.4|2381.4|2375.4|2381.6|2375.6|2379.6|2373.6|108
1634610900000|2021-10-19 02:35:00|2381.3|2375.3|2380.5|2374.5|2381.4|2375.4|2380.5|2374.5|17
1634611200000|2021-10-19 02:40:00|2380.1|2374.1|2379.8|2373.8|2380.1|2374.1|2379.6|2373.6|5
1634611500000|2021-10-19 02:45:00|2379.6|2373.6|2380.6|2374.6|2380.6|2374.6|2379.4|2373.4|34
1634611800000|2021-10-19 02:50:00|2380.4|2374.4|2380.4|2374.4|2381|2375|2379.9|2373.9|25
1634612100000|2021-10-19 02:55:00|2380.5|2374.5|2379.5|2373.5|2380.6|2374.6|2377.5|2371.5|40
1634612400000|2021-10-19 03:00:00|2379.6|2373.6|2379.5|2373.5|2380.1|2374.1|2379|2373|24
1634612700000|2021-10-19 03:05:00|2379.8|2373.8|2379.6|2373.6|2380.5|2374.5|2377.6|2371.6|20
1634613000000|2021-10-19 03:10:00|2379.9|2373.9|2380.9|2374.9|2381.1|2375.1|2379.6|2373.6|16
1634613300000|2021-10-19 03:15:00|2381.1|2375.1|2381.1|2375.1|2381.4|2375.4|2381.1|2375.1|10
1634613600000|2021-10-19 03:20:00|2380.9|2374.9|2381.4|2375.4|2381.4|2375.4|2380.9|2374.9|4
1634613900000|2021-10-19 03:25:00|2381.1|2375.1|2381.1|2375.1|2381.1|2375.1|2381.1|2375.1|1
1634614500000|2021-10-19 03:35:00|2381.4|2375.4|2381.4|2375.4|2381.4|2375.4|2381.4|2375.4|1
1634614800000|2021-10-19 03:40:00|2381.6|2375.6|2383.6|2377.6|2383.6|2377.6|2381.6|2375.6|2
1634616000000|2021-10-19 04:00:00|2384|2378|2384|2378|2384|2378|2384|2378|1
1634616900000|2021-10-19 04:15:00|2383.6|2377.6|2382.9|2376.9|2383.6|2377.6|2382.5|2376.5|6
1634617200000|2021-10-19 04:20:00|2383|2377|2383|2377|2383|2377|2383|2377|1
1634617500000|2021-10-19 04:25:00|2383.1|2377.1|2384|2378|2384|2378|2383.1|2377.1|4
1634617800000|2021-10-19 04:30:00|2383.9|2377.9|2384.8|2378.8|2385|2379|2383.9|2377.9|6
1634618100000|2021-10-19 04:35:00|2384.1|2378.1|2384.1|2378.1|2384.1|2378.1|2384.1|2378.1|1
1634618400000|2021-10-19 04:40:00|2384.5|2378.5|2384.8|2378.8|2384.8|2378.8|2384.5|2378.5|4
1634619000000|2021-10-19 04:50:00|2384.9|2378.9|2384.9|2378.9|2384.9|2378.9|2384.9|2378.9|1
1634620200000|2021-10-19 05:10:00|2385.1|2379.1|2387.1|2381.1|2387.1|2381.1|2385.1|2379.1|7
1634621100000|2021-10-19 05:25:00|2387.4|2381.4|2390.6|2384.6|2391.6|2385.6|2387.4|2381.4|22
1634621400000|2021-10-19 05:30:00|2391.3|2385.3|2394|2388|2394.6|2388.6|2390.9|2384.9|34
1634621700000|2021-10-19 05:35:00|2393.4|2387.4|2391.6|2385.6|2393.4|2387.4|2391.5|2385.5|41
1634622000000|2021-10-19 05:40:00|2391.5|2385.5|2393.8|2387.8|2393.8|2387.8|2389.9|2383.9|51
1634622300000|2021-10-19 05:45:00|2393.4|2387.4|2394.9|2388.9|2394.9|2388.9|2391.8|2385.8|32
1634622600000|2021-10-19 05:50:00|2395|2389|2395.8|2389.8|2395.8|2389.8|2395|2389|6
1634622900000|2021-10-19 05:55:00|2396|2390|2397.4|2391.4|2397.5|2391.5|2396|2390|7
1634623200000|2021-10-19 06:00:00|2397.3|2391.3|2397.9|2391.9|2397.9|2391.9|2397.3|2391.3|8
1634623500000|2021-10-19 06:05:00|2397.6|2391.6|2398.3|2392.3|2399.6|2393.6|2396.6|2390.6|39
1634623800000|2021-10-19 06:10:00|2398.5|2392.5|2399.4|2393.4|2400.4|2394.4|2398.5|2392.5|20
1634624100000|2021-10-19 06:15:00|2399.3|2393.3|2399.5|2393.5|2399.5|2393.5|2398.6|2392.6|12
1634624400000|2021-10-19 06:20:00|2399.8|2393.8|2404.4|2398.4|2404.4|2398.4|2399.8|2393.8|27
1634624700000|2021-10-19 06:25:00|2404.6|2398.6|2404.4|2398.4|2405.6|2399.6|2404.4|2398.4|6
1634625000000|2021-10-19 06:30:00|2404.1|2398.1|2405.8|2399.8|2406|2400|2404|2398|19
1634625300000|2021-10-19 06:35:00|2405.6|2399.6|2402.8|2396.8|2405.8|2399.8|2402.8|2396.8|28
1634625600000|2021-10-19 06:40:00|2402.4|2396.4|2401.4|2395.4|2402.4|2396.4|2401.4|2395.4|3
1634625900000|2021-10-19 06:45:00|2401.3|2395.3|2401|2395|2401.3|2395.3|2400.6|2394.6|5
1634626200000|2021-10-19 06:50:00|2400.9|2394.9|2401|2395|2401|2395|2400.4|2394.4|11
1634626500000|2021-10-19 06:55:00|2400.8|2394.8|2401|2395|2401.3|2395.3|2398.4|2392.4|44
1634626800000|2021-10-19 07:00:00|2400.8|2394.8|2405.5|2399.5|2406|2400|2400.8|2394.8|21
1634627100000|2021-10-19 07:05:00|2405.3|2399.3|2400.6|2394.6|2405.3|2399.3|2399.9|2393.9|33
1634627400000|2021-10-19 07:10:00|2400.4|2394.4|2400.5|2394.5|2402.5|2396.5|2400.3|2394.3|31
1634627700000|2021-10-19 07:15:00|2400.4|2394.4|2394.5|2388.5|2400.4|2394.4|2393.3|2387.3|35
1634628000000|2021-10-19 07:20:00|2394.6|2388.6|2392.5|2386.5|2395.4|2389.4|2392.5|2386.5|15
1634628300000|2021-10-19 07:25:00|2392.6|2386.6|2393.9|2387.9|2394.4|2388.4|2389.5|2383.5|43
1634628600000|2021-10-19 07:30:00|2393.8|2387.8|2392.9|2386.9|2393.8|2387.8|2392.5|2386.5|11
1634628900000|2021-10-19 07:35:00|2393.1|2387.1|2392.5|2386.5|2393.4|2387.4|2392.1|2386.1|7
1634629200000|2021-10-19 07:40:00|2392.9|2386.9|2393.1|2387.1|2394.8|2388.8|2392.9|2386.9|15
1634629500000|2021-10-19 07:45:00|2392.9|2386.9|2393.3|2387.3|2393.5|2387.5|2392.3|2386.3|19
1634629800000|2021-10-19 07:50:00|2393.4|2387.4|2395.8|2389.8|2395.8|2389.8|2393.4|2387.4|9
1634630100000|2021-10-19 07:55:00|2395.6|2389.6|2397.8|2391.8|2398.3|2392.3|2395.6|2389.6|18
1634630400000|2021-10-19 08:00:00|2396.6|2390.6|2394|2388|2397.3|2391.3|2393|2387|94
1634630700000|2021-10-19 08:05:00|2394.1|2388.1|2394.4|2388.4|2397.1|2391.1|2393.4|2387.4|41
1634631000000|2021-10-19 08:10:00|2394.5|2388.5|2394.1|2388.1|2394.5|2388.5|2392.6|2386.6|28
1634631300000|2021-10-19 08:15:00|2394.4|2388.4|2393.6|2387.6|2394.6|2388.6|2392.6|2386.6|25
1634631600000|2021-10-19 08:20:00|2392.9|2386.9|2382.5|2376.5|2393.5|2387.5|2382.4|2376.4|52
1634631900000|2021-10-19 08:25:00|2382.8|2376.8|2381.9|2375.9|2383.3|2377.3|2375.5|2369.5|80
1634632200000|2021-10-19 08:30:00|2381.6|2375.6|2388.6|2382.6|2388.6|2382.6|2381.6|2375.6|41
1634632500000|2021-10-19 08:35:00|2388.5|2382.5|2387.3|2381.3|2390.9|2384.9|2387.1|2381.1|24
1634632800000|2021-10-19 08:40:00|2387.5|2381.5|2387.1|2381.1|2388.1|2382.1|2386|2380|22
1634633100000|2021-10-19 08:45:00|2387|2381|2386.6|2380.6|2387.8|2381.8|2386.3|2380.3|13
1634633400000|2021-10-19 08:50:00|2386.9|2380.9|2388.9|2382.9|2389.3|2383.3|2384.3|2378.3|44
1634633700000|2021-10-19 08:55:00|2389.1|2383.1|2389.4|2383.4|2389.9|2383.9|2389|2383|25
1634634000000|2021-10-19 09:00:00|2389.6|2383.6|2391.4|2385.4|2393.5|2387.5|2388.5|2382.5|28
1634634300000|2021-10-19 09:05:00|2391.8|2385.8|2393.1|2387.1|2394.8|2388.8|2391.8|2385.8|23
1634634600000|2021-10-19 09:10:00|2393.3|2387.3|2394.4|2388.4|2394.5|2388.5|2393.3|2387.3|29
1634634900000|2021-10-19 09:15:00|2394.8|2388.8|2393.5|2387.5|2394.9|2388.9|2393|2387|37
1634635200000|2021-10-19 09:20:00|2393.8|2387.8|2392.6|2386.6|2393.8|2387.8|2392|2386|28
1634635500000|2021-10-19 09:25:00|2393|2387|2393.5|2387.5|2395.8|2389.8|2393|2387|45
1634635800000|2021-10-19 09:30:00|2393.9|2387.9|2396.1|2390.1|2397.9|2391.9|2393.9|2387.9|46
1634636100000|2021-10-19 09:35:00|2396.4|2390.4|2398|2392|2398.4|2392.4|2395.9|2389.9|40
1634636400000|2021-10-19 09:40:00|2397.9|2391.9|2398|2392|2399.6|2393.6|2397.8|2391.8|20
1634636700000|2021-10-19 09:45:00|2397.9|2391.9|2396.9|2390.9|2397.9|2391.9|2396.9|2390.9|15
1634637000000|2021-10-19 09:50:00|2397.4|2391.4|2399|2393|2400.3|2394.3|2397.4|2391.4|19
1634637300000|2021-10-19 09:55:00|2398.6|2392.6|2398|2392|2398.8|2392.8|2396.9|2390.9|28
1634637600000|2021-10-19 10:00:00|2398.3|2392.3|2399|2393|2399|2393|2397.9|2391.9|15
1634637900000|2021-10-19 10:05:00|2398.8|2392.8|2401.5|2395.5|2401.6|2395.6|2398.8|2392.8|12
1634638200000|2021-10-19 10:10:00|2401.8|2395.8|2401.5|2395.5|2401.8|2395.8|2399.4|2393.4|18
1634638500000|2021-10-19 10:15:00|2401.8|2395.8|2401.3|2395.3|2401.9|2395.9|2400.5|2394.5|13
1634638800000|2021-10-19 10:20:00|2401|2395|2401|2395|2401.5|2395.5|2400.9|2394.9|6
1634639100000|2021-10-19 10:25:00|2401.3|2395.3|2400.1|2394.1|2401.5|2395.5|2399.6|2393.6|25
1634639400000|2021-10-19 10:30:00|2400.3|2394.3|2401.3|2395.3|2401.5|2395.5|2400.3|2394.3|20
1634639700000|2021-10-19 10:35:00|2400.9|2394.9|2399.9|2393.9|2402.4|2396.4|2399.1|2393.1|28
1634640000000|2021-10-19 10:40:00|2400|2394|2401|2395|2401.3|2395.3|2400|2394|8
1634640300000|2021-10-19 10:45:00|2400.9|2394.9|2399.4|2393.4|2401.3|2395.3|2399.4|2393.4|7
1634640600000|2021-10-19 10:50:00|2398.5|2392.5|2397.5|2391.5|2399.9|2393.9|2397.5|2391.5|16
1634640900000|2021-10-19 10:55:00|2397.6|2391.6|2399|2393|2399|2393|2397.4|2391.4|18
1634641200000|2021-10-19 11:00:00|2399.4|2393.4|2399.6|2393.6|2400.3|2394.3|2398.1|2392.1|24
1634641500000|2021-10-19 11:05:00|2399.8|2393.8|2400|2394|2401.9|2395.9|2399.4|2393.4|23
1634641800000|2021-10-19 11:10:00|2400.3|2394.3|2399.4|2393.4|2400.6|2394.6|2397.5|2391.5|20
1634642100000|2021-10-19 11:15:00|2399.6|2393.6|2398.8|2392.8|2399.6|2393.6|2397.3|2391.3|15
1634642400000|2021-10-19 11:20:00|2398|2392|2397.1|2391.1|2400.1|2394.1|2397.1|2391.1|18
1634642700000|2021-10-19 11:25:00|2397.4|2391.4|2395|2389|2397.8|2391.8|2394.1|2388.1|24
1634643000000|2021-10-19 11:30:00|2395.1|2389.1|2389.5|2383.5|2398.8|2392.8|2389.1|2383.1|41
1634643300000|2021-10-19 11:35:00|2389.3|2383.3|2387|2381|2392.4|2386.4|2387|2381|25
1634643600000|2021-10-19 11:40:00|2386.9|2380.9|2383.9|2377.9|2389.1|2383.1|2383.9|2377.9|27
1634643900000|2021-10-19 11:45:00|2384|2378|2392|2386|2394.5|2388.5|2384|2378|96
1634644200000|2021-10-19 11:50:00|2392.1|2386.1|2389.8|2383.8|2394.1|2388.1|2389.4|2383.4|51
1634644500000|2021-10-19 11:55:00|2389.5|2383.5|2389.4|2383.4|2392.8|2386.8|2389.4|2383.4|23
1634644800000|2021-10-19 12:00:00|2389.1|2383.1|2385.9|2379.9|2389.1|2383.1|2382.9|2376.9|45
1634645100000|2021-10-19 12:05:00|2385.8|2379.8|2385.9|2379.9|2388.6|2382.6|2383.4|2377.4|46
1634645400000|2021-10-19 12:10:00|2385.8|2379.8|2388|2382|2390.1|2384.1|2385.8|2379.8|38
1634645700000|2021-10-19 12:15:00|2387.8|2381.8|2387.8|2381.8|2389.9|2383.9|2386.4|2380.4|35
1634646000000|2021-10-19 12:20:00|2387.5|2381.5|2380.6|2374.6|2387.8|2381.8|2380.6|2374.6|44
1634646300000|2021-10-19 12:25:00|2381.4|2375.4|2382.9|2376.9|2384.1|2378.1|2379.9|2373.9|72
1634646600000|2021-10-19 12:30:00|2382.4|2376.4|2381.5|2375.5|2384.1|2378.1|2380.3|2374.3|40
1634646900000|2021-10-19 12:35:00|2381.6|2375.6|2382|2376|2383.5|2377.5|2380.3|2374.3|35
1634647200000|2021-10-19 12:40:00|2381.8|2375.8|2383.4|2377.4|2384.5|2378.5|2380.4|2374.4|47
1634647500000|2021-10-19 12:45:00|2383.3|2377.3|2385.9|2379.9|2385.9|2379.9|2382.1|2376.1|30
1634647800000|2021-10-19 12:50:00|2385.6|2379.6|2385|2379|2385.6|2379.6|2384.6|2378.6|20
1634648100000|2021-10-19 12:55:00|2384.9|2378.9|2390.5|2384.5|2390.5|2384.5|2383.3|2377.3|52
1634648400000|2021-10-19 13:00:00|2390.9|2384.9|2397.1|2391.1|2400.4|2394.4|2390.9|2384.9|352
1634648700000|2021-10-19 13:05:00|2397.4|2391.4|2395.6|2389.6|2401.5|2395.5|2394.3|2388.3|129
1634649000000|2021-10-19 13:10:00|2395.5|2389.5|2391.5|2385.5|2395.6|2389.6|2390.8|2384.8|72
1634649300000|2021-10-19 13:15:00|2391.3|2385.3|2379.6|2373.6|2395.3|2389.3|2378.9|2372.9|90
1634649600000|2021-10-19 13:20:00|2379.3|2373.3|2380.6|2374.6|2384.8|2378.8|2376.3|2370.3|106
1634649900000|2021-10-19 13:25:00|2380.5|2374.5|2385.9|2379.9|2386.8|2380.8|2380.3|2374.3|126
1634650200000|2021-10-19 13:30:00|2385.8|2379.8|2382.6|2376.6|2386.3|2380.3|2376.6|2370.6|251
1634650500000|2021-10-19 13:35:00|2382.4|2376.4|2379.4|2373.4|2384.3|2378.3|2375.8|2369.8|108
1634650800000|2021-10-19 13:40:00|2379.1|2373.1|2378.3|2372.3|2380|2374|2373.8|2367.8|85
1634651100000|2021-10-19 13:45:00|2378.4|2372.4|2374.9|2368.9|2381.9|2375.9|2374.4|2368.4|94
1634651400000|2021-10-19 13:50:00|2375.4|2369.4|2379.9|2373.9|2379.9|2373.9|2370.3|2364.3|134
1634651700000|2021-10-19 13:55:00|2379.6|2373.6|2375.8|2369.8|2382.4|2376.4|2374.1|2368.1|79
1634652000000|2021-10-19 14:00:00|2375.5|2369.5|2381.5|2375.5|2383.8|2377.8|2375|2369|57
1634652300000|2021-10-19 14:05:00|2381.6|2375.6|2384.4|2378.4|2388.1|2382.1|2381.6|2375.6|76
1634652600000|2021-10-19 14:10:00|2385|2379|2382.3|2376.3|2386.1|2380.1|2382.1|2376.1|66
1634652900000|2021-10-19 14:15:00|2382|2376|2387.1|2381.1|2387.1|2381.1|2381.6|2375.6|48
1634653200000|2021-10-19 14:20:00|2386.8|2380.8|2383.6|2377.6|2386.8|2380.8|2383.4|2377.4|26
1634653500000|2021-10-19 14:25:00|2383.9|2377.9|2381.6|2375.6|2383.9|2377.9|2379.1|2373.1|42
1634653800000|2021-10-19 14:30:00|2381.4|2375.4|2373.6|2367.6|2381.4|2375.4|2371.9|2365.9|54
1634654100000|2021-10-19 14:35:00|2374|2368|2377.1|2371.1|2377.3|2371.3|2371.8|2365.8|52
1634654400000|2021-10-19 14:40:00|2377.3|2371.3|2370.1|2364.1|2377.5|2371.5|2369.1|2363.1|65
1634654700000|2021-10-19 14:45:00|2370.4|2364.4|2371.5|2365.5|2372.9|2366.9|2370.4|2364.4|81
1634655000000|2021-10-19 14:50:00|2371.6|2365.6|2371.1|2365.1|2373|2367|2369.8|2363.8|64
1634655300000|2021-10-19 14:55:00|2371|2365|2379.9|2373.9|2382.3|2376.3|2367.3|2361.3|116
1634655600000|2021-10-19 15:00:00|2380.3|2374.3|2372.8|2366.8|2385|2379|2370.3|2364.3|76
1634655900000|2021-10-19 15:05:00|2373.1|2367.1|2377|2371|2378.6|2372.6|2372.6|2366.6|43
1634656200000|2021-10-19 15:10:00|2377.6|2371.6|2372.5|2366.5|2379.8|2373.8|2371.1|2365.1|46
1634656500000|2021-10-19 15:15:00|2372.3|2366.3|2378.4|2372.4|2381.4|2375.4|2372.3|2366.3|156
1634656800000|2021-10-19 15:20:00|2377.8|2371.8|2370|2364|2377.8|2371.8|2369.5|2363.5|107
1634657100000|2021-10-19 15:25:00|2370.5|2364.5|2374.4|2368.4|2374.4|2368.4|2369|2363|53
1634657400000|2021-10-19 15:30:00|2374.1|2368.1|2368.8|2362.8|2374.1|2368.1|2367.4|2361.4|57
1634657700000|2021-10-19 15:35:00|2368.9|2362.9|2369.1|2363.1|2370.1|2364.1|2367.5|2361.5|76
1634658000000|2021-10-19 15:40:00|2369|2363|2371.5|2365.5|2371.5|2365.5|2368.1|2362.1|39
1634658300000|2021-10-19 15:45:00|2371.9|2365.9|2372.1|2366.1|2374|2368|2371.9|2365.9|20
1634658600000|2021-10-19 15:50:00|2372.6|2366.6|2370.8|2364.8|2372.6|2366.6|2370.8|2364.8|14
1634658900000|2021-10-19 15:55:00|2370.9|2364.9|2369.8|2363.8|2371.1|2365.1|2369.8|2363.8|11
1634659500000|2021-10-19 16:05:00|2370|2364|2370.3|2364.3|2370.9|2364.9|2370|2364|7
1634660100000|2021-10-19 16:15:00|2370.4|2364.4|2369.1|2363.1|2370.5|2364.5|2367.1|2361.1|28
1634660400000|2021-10-19 16:20:00|2369|2363|2369.1|2363.1|2369.4|2363.4|2368|2362|13
1634660700000|2021-10-19 16:25:00|2369.8|2363.8|2370.1|2364.1|2370.1|2364.1|2369.1|2363.1|17
1634661000000|2021-10-19 16:30:00|2369.6|2363.6|2369.5|2363.5|2371.1|2365.1|2367.5|2361.5|44
1634661300000|2021-10-19 16:35:00|2368.8|2362.8|2368.8|2362.8|2369.5|2363.5|2368|2362|19
1634661600000|2021-10-19 16:40:00|2368.5|2362.5|2369.5|2363.5|2371.8|2365.8|2368.5|2362.5|34
1634661900000|2021-10-19 16:45:00|2369|2363|2368.5|2362.5|2369.1|2363.1|2368.4|2362.4|18
1634662200000|2021-10-19 16:50:00|2368.9|2362.9|2368.5|2362.5|2369.1|2363.1|2364.1|2358.1|28
1634662500000|2021-10-19 16:55:00|2368.4|2362.4|2370.9|2364.9|2371.4|2365.4|2367.1|2361.1|49
1634688000000|2021-10-20 00:00:00|2369.6|2363.6|2369.1|2363.1|2369.8|2363.8|2368.5|2362.5|6
1634688300000|2021-10-20 00:05:00|2369.5|2363.5|2366.8|2360.8|2370.9|2364.9|2366|2360|24
1634688600000|2021-10-20 00:10:00|2366.9|2360.9|2371.4|2365.4|2371.4|2365.4|2366.8|2360.8|8
1634689200000|2021-10-20 00:20:00|2371|2365|2367.6|2361.6|2371|2365|2367.6|2361.6|3
1634689500000|2021-10-20 00:25:00|2366.1|2360.1|2364.4|2358.4|2366.1|2360.1|2364.4|2358.4|2
1634690400000|2021-10-20 00:40:00|2363.1|2357.1|2354.9|2348.9|2363.1|2357.1|2354.9|2348.9|12
1634690700000|2021-10-20 00:45:00|2353.9|2347.9|2355.9|2349.9|2355.9|2349.9|2353.9|2347.9|6
1634691000000|2021-10-20 00:50:00|2355.6|2349.6|2355|2349|2355.6|2349.6|2355|2349|9
1634691300000|2021-10-20 00:55:00|2355.1|2349.1|2355.3|2349.3|2355.4|2349.4|2354.9|2348.9|4
1634691600000|2021-10-20 01:00:00|2355.5|2349.5|2359.1|2353.1|2360.1|2354.1|2354.3|2348.3|38
1634691900000|2021-10-20 01:05:00|2359.3|2353.3|2367.8|2361.8|2367.8|2361.8|2359.3|2353.3|30
1634692200000|2021-10-20 01:10:00|2368.4|2362.4|2373|2367|2373|2367|2368|2362|23
1634692500000|2021-10-20 01:15:00|2373.3|2367.3|2377.5|2371.5|2379.1|2373.1|2371.9|2365.9|135
1634692800000|2021-10-20 01:20:00|2378.1|2372.1|2379.8|2373.8|2381.3|2375.3|2377.5|2371.5|40
1634693100000|2021-10-20 01:25:00|2380|2374|2365|2359|2380.4|2374.4|2365|2359|74
1634693400000|2021-10-20 01:30:00|2364.8|2358.8|2355.3|2349.3|2365.5|2359.5|2355.3|2349.3|30
1634693700000|2021-10-20 01:35:00|2355.1|2349.1|2354.5|2348.5|2355.9|2349.9|2353.4|2347.4|69
1634694000000|2021-10-20 01:40:00|2354.8|2348.8|2356.8|2350.8|2357|2351|2354.5|2348.5|28
1634694300000|2021-10-20 01:45:00|2356.5|2350.5|2359.1|2353.1|2359.6|2353.6|2356.5|2350.5|44
1634694600000|2021-10-20 01:50:00|2358.6|2352.6|2362.5|2356.5|2363.5|2357.5|2357.6|2351.6|91
1634694900000|2021-10-20 01:55:00|2362.4|2356.4|2360.4|2354.4|2362.9|2356.9|2360.4|2354.4|51
1634695200000|2021-10-20 02:00:00|2360.6|2354.6|2357.9|2351.9|2361|2355|2357.1|2351.1|78
1634695500000|2021-10-20 02:05:00|2357.4|2351.4|2360.4|2354.4|2360.5|2354.5|2355.5|2349.5|85
1634695800000|2021-10-20 02:10:00|2360.1|2354.1|2360.6|2354.6|2361.3|2355.3|2358.5|2352.5|57
1634696100000|2021-10-20 02:15:00|2360.4|2354.4|2357.8|2351.8|2360.4|2354.4|2357.6|2351.6|7
1634696400000|2021-10-20 02:20:00|2357.5|2351.5|2357.4|2351.4|2357.5|2351.5|2357.4|2351.4|2
1634696700000|2021-10-20 02:25:00|2357.1|2351.1|2356.9|2350.9|2357.1|2351.1|2356.9|2350.9|2
1634697000000|2021-10-20 02:30:00|2358.4|2352.4|2354.8|2348.8|2358.4|2352.4|2354.8|2348.8|44
1634697300000|2021-10-20 02:35:00|2355.1|2349.1|2354.5|2348.5|2355.4|2349.4|2354.5|2348.5|19
1634697600000|2021-10-20 02:40:00|2354.3|2348.3|2347.5|2341.5|2354.3|2348.3|2345.9|2339.9|69
1634697900000|2021-10-20 02:45:00|2347.3|2341.3|2343.9|2337.9|2347.3|2341.3|2343.6|2337.6|37
1634698200000|2021-10-20 02:50:00|2344.1|2338.1|2348.8|2342.8|2349.5|2343.5|2344.1|2338.1|30
1634698500000|2021-10-20 02:55:00|2348.5|2342.5|2351.5|2345.5|2352|2346|2347.6|2341.6|32
1634698800000|2021-10-20 03:00:00|2351.6|2345.6|2350.4|2344.4|2352.4|2346.4|2349.8|2343.8|52
1634699100000|2021-10-20 03:05:00|2350.6|2344.6|2357|2351|2357|2351|2350.1|2344.1|65
1634699400000|2021-10-20 03:10:00|2356.6|2350.6|2356.6|2350.6|2356.9|2350.9|2356.5|2350.5|5
1634699700000|2021-10-20 03:15:00|2356|2350|2355.3|2349.3|2356|2350|2351.1|2345.1|21
1634700000000|2021-10-20 03:20:00|2355.6|2349.6|2359.5|2353.5|2359.9|2353.9|2355.6|2349.6|44
1634700300000|2021-10-20 03:25:00|2359.8|2353.8|2360.5|2354.5|2361|2355|2359.5|2353.5|15
1634700600000|2021-10-20 03:30:00|2360.4|2354.4|2360.4|2354.4|2360.4|2354.4|2360.4|2354.4|1
1634700900000|2021-10-20 03:35:00|2360.1|2354.1|2360.4|2354.4|2360.4|2354.4|2359.9|2353.9|3
1634701200000|2021-10-20 03:40:00|2360.6|2354.6|2360.4|2354.4|2360.9|2354.9|2360.3|2354.3|5
1634701500000|2021-10-20 03:45:00|2360.3|2354.3|2358.6|2352.6|2360.3|2354.3|2358.6|2352.6|8
1634702100000|2021-10-20 03:55:00|2358|2352|2356.5|2350.5|2358|2352|2356.5|2350.5|10
1634702400000|2021-10-20 04:00:00|2357|2351|2352.5|2346.5|2359.3|2353.3|2352.5|2346|8
1634702700000|2021-10-20 04:05:00|2352.6|2346.6|2350.1|2344.1|2352.6|2346.6|2350|2344|10
1634703000000|2021-10-20 04:10:00|2350.3|2344.3|2350.3|2344.3|2350.3|2344.3|2350.3|2344.3|1
1634703300000|2021-10-20 04:15:00|2350.4|2344.4|2351.1|2345.1|2351.1|2345.1|2350.4|2344.4|4
1634704200000|2021-10-20 04:30:00|2350.9|2344.9|2352.1|2346.1|2352.6|2346.6|2350.9|2344.9|18
1634704500000|2021-10-20 04:35:00|2351.9|2345.9|2351|2345|2351.9|2345.9|2350.9|2344.9|4
1634704800000|2021-10-20 04:40:00|2351.1|2345.1|2351.4|2345.4|2351.9|2345.9|2351|2345|12
1634705100000|2021-10-20 04:45:00|2351.6|2345.6|2352.1|2346.1|2352.6|2346.6|2351.6|2345.6|8
1634706000000|2021-10-20 05:00:00|2351.9|2345.9|2351.3|2345.3|2351.9|2345.9|2351|2345|10
1634706300000|2021-10-20 05:05:00|2351.4|2345.4|2351.1|2345.1|2351.4|2345.4|2351|2345|6
1634706600000|2021-10-20 05:10:00|2350.9|2344.9|2350.9|2344.9|2351.5|2345.5|2350.9|2344.9|5
1634706900000|2021-10-20 05:15:00|2351.1|2345.1|2352.1|2346.1|2352.5|2346.5|2351.1|2345.1|6
1634707200000|2021-10-20 05:20:00|2351.8|2345.8|2352|2346|2352.1|2346.1|2351.8|2345.8|5
1634707500000|2021-10-20 05:25:00|2351.8|2345.8|2351.5|2345.5|2351.8|2345.8|2351.3|2345.3|6
1634707800000|2021-10-20 05:30:00|2351.8|2345.8|2353.8|2347.8|2356|2350|2351.5|2345.5|56
1634708100000|2021-10-20 05:35:00|2354|2348|2365|2359|2365.4|2359.4|2354|2348|62
1634708400000|2021-10-20 05:40:00|2365.1|2359.1|2366|2360|2369.3|2363.3|2365.1|2359.1|28
1634708700000|2021-10-20 05:45:00|2366.3|2360.3|2369.8|2363.8|2370|2364|2366|2360|27
1634709300000|2021-10-20 05:55:00|2369.3|2363.3|2370.1|2364.1|2370.5|2364.5|2369|2363|10
1634709600000|2021-10-20 06:00:00|2370|2364|2371.1|2365.1|2371.6|2365.6|2368.6|2362.6|19
1634709900000|2021-10-20 06:05:00|2371|2365|2372.6|2366.6|2372.6|2366.6|2371|2365|7
1634710200000|2021-10-20 06:10:00|2372.5|2366.5|2372|2366|2374|2368|2371.1|2365.1|22
1634710500000|2021-10-20 06:15:00|2371.9|2365.9|2367.5|2361.5|2371.9|2365.9|2367.1|2361.1|8
1634710800000|2021-10-20 06:20:00|2367.4|2361.4|2368.9|2362.9|2369.3|2363.3|2367.4|2361.4|11
1634711100000|2021-10-20 06:25:00|2368.6|2362.6|2369.6|2363.6|2369.6|2363.6|2367.4|2361.4|7
1634711400000|2021-10-20 06:30:00|2369.4|2363.4|2366.3|2360.3|2369.4|2363.4|2365.9|2359.9|31
1634711700000|2021-10-20 06:35:00|2366.1|2360.1|2366.9|2360.9|2367.9|2361.9|2366.1|2360.1|23
1634712000000|2021-10-20 06:40:00|2366.6|2360.6|2366.5|2360.5|2367.6|2361.6|2366.1|2360.1|10
1634712300000|2021-10-20 06:45:00|2366.6|2360.6|2364.8|2358.8|2366.8|2360.8|2363.8|2357.8|16
1634712600000|2021-10-20 06:50:00|2364.5|2358.5|2364.1|2358.1|2364.5|2358.5|2363.5|2357.5|8
1634712900000|2021-10-20 06:55:00|2364.4|2358.4|2363.6|2357.6|2366.1|2360.1|2363|2357|35
1634713200000|2021-10-20 07:00:00|2363.9|2357.9|2364.3|2358.3|2369.5|2363.5|2361.4|2355.4|54
1634713500000|2021-10-20 07:05:00|2364.5|2358.5|2364|2358|2366.4|2360.4|2363.4|2357.4|19
1634713800000|2021-10-20 07:10:00|2364.3|2358.3|2363.1|2357.1|2366|2360|2363.1|2357.1|24
1634714100000|2021-10-20 07:15:00|2363.4|2357.4|2363.8|2357.8|2368.3|2362.3|2363.4|2357.4|30
1634714400000|2021-10-20 07:20:00|2363.6|2357.6|2366.3|2360.3|2366.5|2360.5|2362.5|2356.5|27
1634714700000|2021-10-20 07:25:00|2364.4|2358.4|2363|2357|2364.4|2358.4|2362.4|2356.4|16
1634715000000|2021-10-20 07:30:00|2362.9|2356.9|2364.9|2358.9|2365|2359|2362.8|2356.8|28
1634715300000|2021-10-20 07:35:00|2365|2359|2364.8|2358.8|2366.1|2360.1|2363.3|2357.3|24
1634715600000|2021-10-20 07:40:00|2364.9|2358.9|2366.3|2360.3|2366.4|2360.4|2364.1|2358.1|17
1634715900000|2021-10-20 07:45:00|2366.4|2360.4|2366.5|2360.5|2366.5|2360.5|2366.3|2360.3|6
1634716200000|2021-10-20 07:50:00|2366.8|2360.8|2370.6|2364.6|2370.6|2364.6|2366.8|2360.8|7
1634716500000|2021-10-20 07:55:00|2370.8|2364.8|2370.3|2364.3|2372.5|2366.5|2369.1|2363.1|18
1634716800000|2021-10-20 08:00:00|2370.4|2364.4|2377.9|2371.9|2377.9|2371.9|2369.5|2363.5|32
1634717100000|2021-10-20 08:05:00|2377.8|2371.8|2371.3|2365.3|2377.8|2371.8|2370.9|2364.9|18
1634717400000|2021-10-20 08:10:00|2371.5|2365.5|2371.3|2365.3|2373.5|2367.5|2371.1|2365.1|12
1634717700000|2021-10-20 08:15:00|2371.5|2365.5|2372.8|2366.8|2372.8|2366.8|2369.1|2363.1|23
1634718000000|2021-10-20 08:20:00|2372.5|2366.5|2372.4|2366.4|2373.1|2367.1|2371.3|2365.3|13
1634718300000|2021-10-20 08:25:00|2372.1|2366.1|2363.4|2357.4|2372.1|2366.1|2363|2357|23
1634718600000|2021-10-20 08:30:00|2363.1|2357.1|2363.9|2357.9|2364.6|2358.6|2362.8|2356.8|26
1634718900000|2021-10-20 08:35:00|2364|2358|2364.9|2358.9|2367.3|2361.3|2363.9|2357.9|31
1634719200000|2021-10-20 08:40:00|2365|2359|2367.4|2361.4|2367.4|2361.4|2364.8|2358.8|14
1634719500000|2021-10-20 08:45:00|2367.5|2361.5|2368.4|2362.4|2369.1|2363.1|2367.5|2361.5|12
1634719800000|2021-10-20 08:50:00|2368.3|2362.3|2367.4|2361.4|2368.3|2362.3|2365|2359|23
1634720100000|2021-10-20 08:55:00|2367.6|2361.6|2366|2360|2368.4|2362.4|2363.3|2357.3|22
1634720400000|2021-10-20 09:00:00|2365.8|2359.8|2369.8|2363.8|2369.8|2363.8|2365.8|2359.8|9
1634720700000|2021-10-20 09:05:00|2369.9|2363.9|2366.3|2360.3|2370.3|2364.3|2365.6|2359.6|16
1634721000000|2021-10-20 09:10:00|2366|2360|2365.1|2359.1|2366|2360|2363.8|2357.8|5
1634721300000|2021-10-20 09:15:00|2365|2359|2362.5|2356.5|2365.5|2359.5|2362.5|2356.5|14
1634721600000|2021-10-20 09:20:00|2361.5|2355.5|2362|2356|2364|2358|2361.5|2355.5|19
1634721900000|2021-10-20 09:25:00|2362.1|2356.1|2362.1|2356.1|2364.4|2358.4|2362.1|2356.1|17
1634722200000|2021-10-20 09:30:00|2361.9|2355.9|2356.5|2350.5|2361.9|2355.9|2356.5|2350.5|25
1634722500000|2021-10-20 09:35:00|2356.9|2350.9|2356.4|2350.4|2358.3|2352.3|2355.5|2349.5|31
1634722800000|2021-10-20 09:40:00|2356|2350|2356.4|2350.4|2357.5|2351.5|2355.9|2349.9|21
1634723100000|2021-10-20 09:45:00|2356.1|2350.1|2350.1|2344.1|2356.1|2350.1|2347.8|2341.8|46
1634723400000|2021-10-20 09:50:00|2350.4|2344.4|2357.4|2351.4|2358|2352|2350.4|2344.4|25
1634723700000|2021-10-20 09:55:00|2357.3|2351.3|2355.9|2349.9|2357.3|2351.3|2355.9|2349.9|5
1634724000000|2021-10-20 10:00:00|2356.3|2350.3|2356|2350|2357.9|2351.9|2355.9|2349.9|13
1634724300000|2021-10-20 10:05:00|2355.5|2349.5|2352.3|2346.3|2355.5|2349.5|2351.9|2345.9|31
1634724600000|2021-10-20 10:10:00|2352.5|2346.5|2353.1|2347.1|2353.4|2347.4|2352.1|2346.1|17
1634724900000|2021-10-20 10:15:00|2352.9|2346.9|2353.9|2347.9|2353.9|2347.9|2351.8|2345.8|18
1634725200000|2021-10-20 10:20:00|2354|2348|2356|2350|2356.1|2350.1|2352.6|2346.6|28
1634725500000|2021-10-20 10:25:00|2356.1|2350.1|2353|2347|2357.9|2351.9|2353|2347|34
1634725800000|2021-10-20 10:30:00|2353.1|2347.1|2351.3|2345.3|2354.8|2348.8|2349.8|2343.8|37
1634726100000|2021-10-20 10:35:00|2351.6|2345.6|2355|2349|2356.3|2350.3|2351.6|2345.6|19
1634726400000|2021-10-20 10:40:00|2355.3|2349.3|2357.9|2351.9|2358|2352|2355.1|2349.1|30
1634726700000|2021-10-20 10:45:00|2358.1|2352.1|2356.9|2350.9|2360.4|2354.4|2356.4|2350.4|37
1634727000000|2021-10-20 10:50:00|2357.1|2351.1|2357.3|2351.3|2357.3|2351.3|2356.4|2350.4|10
1634727300000|2021-10-20 10:55:00|2357.1|2351.1|2356.9|2350.9|2357.1|2351.1|2354.4|2348.4|16
1634727600000|2021-10-20 11:00:00|2357.1|2351.1|2363.6|2357.6|2363.9|2357.9|2357.1|2351.1|38
1634727900000|2021-10-20 11:05:00|2363.8|2357.8|2360.6|2354.6|2365.5|2359.5|2359.5|2353.5|27
1634728200000|2021-10-20 11:10:00|2360.4|2354.4|2360.9|2354.9|2362.4|2356.4|2360.4|2354.4|9
1634728500000|2021-10-20 11:15:00|2361|2355|2364.6|2358.6|2364.6|2358.6|2360.8|2354.8|17
1634728800000|2021-10-20 11:20:00|2364.5|2358.5|2361.4|2355.4|2364.5|2358.5|2361.4|2355.4|9
1634729100000|2021-10-20 11:25:00|2361|2355|2361.1|2355.1|2362.4|2356.4|2358.9|2352.9|31
1634729400000|2021-10-20 11:30:00|2361.3|2355.3|2361|2355|2362.6|2356.6|2361|2355|12
1634729700000|2021-10-20 11:35:00|2361.1|2355.1|2361.3|2355.3|2361.3|2355.3|2360.9|2354.9|7
1634730000000|2021-10-20 11:40:00|2361.4|2355.4|2360.1|2354.1|2362.6|2356.6|2358.5|2352.5|28
1634730300000|2021-10-20 11:45:00|2359.9|2353.9|2361.3|2355.3|2361.4|2355.4|2359.6|2353.6|23
1634730600000|2021-10-20 11:50:00|2360.9|2354.9|2361.3|2355.3|2361.3|2355.3|2358.5|2352.5|23
1634730900000|2021-10-20 11:55:00|2360.9|2354.9|2360.8|2354.8|2362.5|2356.5|2360.5|2354.5|11
1634731200000|2021-10-20 12:00:00|2360.6|2354.6|2366.4|2360.4|2366.4|2360.4|2360.6|2354.6|26
1634731500000|2021-10-20 12:05:00|2366.5|2360.5|2369.6|2363.6|2372.1|2366.1|2366.5|2360.5|29
1634731800000|2021-10-20 12:10:00|2369.3|2363.3|2376.4|2370.4|2376.6|2370.6|2368.8|2362.8|57
1634732100000|2021-10-20 12:15:00|2376.6|2370.6|2376.1|2370.1|2378.8|2372.8|2375.3|2369.3|51
1634732400000|2021-10-20 12:20:00|2376.4|2370.4|2376.4|2370.4|2376.9|2370.9|2373.6|2367.6|53
1634732700000|2021-10-20 12:25:00|2376.6|2370.6|2378.6|2372.6|2379.9|2373.9|2376.6|2370.6|35
1634733000000|2021-10-20 12:30:00|2378.9|2372.9|2378.8|2372.8|2380.1|2374.1|2378.5|2372.5|44
1634733300000|2021-10-20 12:35:00|2379.1|2373.1|2378.4|2372.4|2379.1|2373.1|2377.8|2371.8|29
1634733600000|2021-10-20 12:40:00|2378.6|2372.6|2376.4|2370.4|2380.3|2374.3|2374.9|2368.9|33
1634733900000|2021-10-20 12:45:00|2376.9|2370.9|2378.4|2372.4|2378.8|2372.8|2375.9|2369.9|26
1634734200000|2021-10-20 12:50:00|2378.3|2372.3|2379.1|2373.1|2379.3|2373.3|2377.9|2371.9|14
1634734500000|2021-10-20 12:55:00|2379.3|2373.3|2376.4|2370.4|2379.3|2373.3|2374|2368|37
1634734800000|2021-10-20 13:00:00|2376.5|2370.5|2377.1|2371.1|2381|2375|2376|2370|106
1634735100000|2021-10-20 13:05:00|2376.9|2370.9|2384.9|2378.9|2385.1|2379.1|2373.9|2367.9|80
1634735400000|2021-10-20 13:10:00|2385|2379|2379.1|2373.1|2385.3|2379.3|2379.1|2373.1|45
1634735700000|2021-10-20 13:15:00|2379|2373|2382|2376|2384.4|2378.4|2378.4|2372.4|34
1634736000000|2021-10-20 13:20:00|2382.5|2376.5|2385.4|2379.4|2386|2380|2382.5|2376.5|48
1634736300000|2021-10-20 13:25:00|2384.6|2378.6|2381.9|2375.9|2385.8|2379.8|2379.5|2373.5|56
1634736600000|2021-10-20 13:30:00|2381.8|2375.8|2378.3|2372.3|2381.8|2375.8|2375.4|2369.4|53
1634736900000|2021-10-20 13:35:00|2378.5|2372.5|2382.1|2376.1|2384.4|2378.4|2378.5|2372.5|35
1634737200000|2021-10-20 13:40:00|2382|2376|2383.8|2377.8|2383.8|2377.8|2381.5|2375.5|21
1634737500000|2021-10-20 13:45:00|2384|2378|2389.9|2383.9|2390.9|2384.9|2384|2378|48
1634737800000|2021-10-20 13:50:00|2389.6|2383.6|2390.6|2384.6|2391.1|2385.1|2388.3|2382.3|33
1634738100000|2021-10-20 13:55:00|2390.4|2384.4|2390.3|2384.3|2392.1|2386.1|2389.3|2383.3|30
1634738400000|2021-10-20 14:00:00|2390.5|2384.5|2386|2380|2390.8|2384.8|2384.8|2378.8|61
1634738700000|2021-10-20 14:05:00|2385.9|2379.9|2388.1|2382.1|2388.5|2382.5|2385.9|2379.9|30
1634739000000|2021-10-20 14:10:00|2388.5|2382.5|2390.8|2384.8|2391.4|2385.4|2388.5|2382.5|35
1634739300000|2021-10-20 14:15:00|2390.6|2384.6|2394.1|2388.1|2394.8|2388.8|2390.4|2384.4|65
1634739600000|2021-10-20 14:20:00|2393.9|2387.9|2388.9|2382.9|2394.5|2388.5|2388.9|2382.9|56
1634739900000|2021-10-20 14:25:00|2388.5|2382.5|2385.9|2379.9|2390.6|2384.6|2384.8|2378.8|51
1634740200000|2021-10-20 14:30:00|2386.1|2380.1|2402.6|2396.6|2402.6|2396.6|2386.1|2380.1|76
1634740500000|2021-10-20 14:35:00|2403.1|2397.1|2406.4|2400.4|2407.1|2401.1|2402.4|2396.4|68
1634740800000|2021-10-20 14:40:00|2405.9|2399.9|2406.9|2400.9|2410.5|2404.5|2405.3|2399.3|77
1634741100000|2021-10-20 14:45:00|2407.1|2401.1|2405.1|2399.1|2409.4|2403.4|2405.1|2399.1|65
1634741400000|2021-10-20 14:50:00|2405.3|2399.3|2404.6|2398.6|2405.4|2399.4|2402.5|2396.5|26
1634741700000|2021-10-20 14:55:00|2405|2399|2406.4|2400.4|2407.8|2401.8|2405|2399|46
1634742000000|2021-10-20 15:00:00|2406.6|2400.6|2404.5|2398.5|2407.6|2401.6|2404|2398|51
1634742300000|2021-10-20 15:05:00|2404.6|2398.6|2408.8|2402.8|2408.8|2402.8|2401.3|2395.3|42
1634742600000|2021-10-20 15:10:00|2409.9|2403.9|2415|2409|2420|2414|2407.6|2401.6|139
1634742900000|2021-10-20 15:15:00|2415.1|2409.1|2420.1|2414.1|2425|2419|2415.1|2409.1|192
1634743200000|2021-10-20 15:20:00|2420.4|2414.4|2417.5|2411.5|2421.3|2415.3|2417.4|2411.4|47
1634743500000|2021-10-20 15:25:00|2417.6|2411.6|2417.6|2411.6|2421.3|2415.3|2417.4|2411.4|34
1634743800000|2021-10-20 15:30:00|2417|2411|2426.1|2420.1|2426.8|2420.8|2417|2411|117
1634744100000|2021-10-20 15:35:00|2426.6|2420.6|2429.6|2423.6|2429.9|2423.9|2425.6|2419.6|72
1634744400000|2021-10-20 15:40:00|2429.9|2423.9|2432.8|2426.8|2434.5|2428.5|2427.9|2421.9|48
1634744700000|2021-10-20 15:45:00|2431.9|2425.9|2436.3|2430.3|2440|2434|2431.9|2425.9|79
1634745000000|2021-10-20 15:50:00|2436.5|2430.5|2444.6|2438.6|2444.8|2438.8|2435.4|2429.4|176
1634745300000|2021-10-20 15:55:00|2444.1|2438.1|2439.1|2433.1|2444.9|2438.9|2439.1|2433.1|38
1634745600000|2021-10-20 16:00:00|2439|2433|2440.9|2434.9|2444.5|2438.5|2438.6|2432.6|127
1634745900000|2021-10-20 16:05:00|2441.1|2435.1|2436.4|2430.4|2444.5|2438.5|2436.4|2430.4|102
1634746200000|2021-10-20 16:10:00|2436.3|2430.3|2435.1|2429.1|2436.3|2430.3|2432.5|2426.5|58
1634746500000|2021-10-20 16:15:00|2434.9|2428.9|2432.5|2426.5|2434.9|2428.9|2429.3|2423.3|113
1634746800000|2021-10-20 16:20:00|2432.6|2426.6|2437.6|2431.6|2437.8|2431.8|2432.6|2426.6|29
1634747100000|2021-10-20 16:25:00|2438|2432|2437.9|2431.9|2439.6|2433.6|2437.5|2431.5|34
1634747400000|2021-10-20 16:30:00|2437.6|2431.6|2435.4|2429.4|2437.6|2431.6|2435.1|2429.1|23
1634747700000|2021-10-20 16:35:00|2435.1|2429.1|2436.6|2430.6|2436.6|2430.6|2433.6|2427.6|35
1634748000000|2021-10-20 16:40:00|2436.9|2430.9|2436.9|2430.9|2437.3|2431.3|2436.5|2430.5|15
1634748300000|2021-10-20 16:45:00|2437.1|2431.1|2440.5|2434.5|2441.6|2435.6|2437.1|2431.1|32
1634748600000|2021-10-20 16:50:00|2440.3|2434.3|2445|2439|2445|2439|2440.3|2434.3|45
1634748900000|2021-10-20 16:55:00|2445.1|2439.1|2446.1|2440.1|2446.1|2440.1|2443.4|2437.4|26
1634774400000|2021-10-21 00:00:00|2435.9|2429.9|2432|2426|2435.9|2429.9|2431.3|2425.3|16
1634774700000|2021-10-21 00:05:00|2432.3|2426.3|2432.8|2426.8|2433|2427|2432.3|2426.3|13
1634775000000|2021-10-21 00:10:00|2433|2427|2432.9|2426.9|2433|2427|2432.9|2426.9|2
1634775300000|2021-10-21 00:15:00|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|1
1634775900000|2021-10-21 00:25:00|2432.9|2426.9|2430.8|2424.8|2432.9|2426.9|2430.6|2424.6|6
1634776200000|2021-10-21 00:30:00|2430.6|2424.6|2430.8|2424.8|2430.8|2424.8|2430.6|2424.6|2
1634776500000|2021-10-21 00:35:00|2431|2425|2430.4|2424.4|2431.1|2425.1|2430.1|2424.1|6
1634776800000|2021-10-21 00:40:00|2430.5|2424.5|2428.3|2422.3|2432|2426|2426.8|2420.8|17
1634777100000|2021-10-21 00:45:00|2428.9|2422.9|2429.9|2423.9|2429.9|2423.9|2428.9|2422.9|4
1634777400000|2021-10-21 00:50:00|2430.1|2424.1|2432.4|2426.4|2432.6|2426.6|2430.1|2424.1|10
1634777700000|2021-10-21 00:55:00|2433.3|2427.3|2433.5|2427.5|2433.6|2427.6|2432.8|2426.8|6
1634778000000|2021-10-21 01:00:00|2433.8|2427.8|2425|2419|2434|2428|2424.4|2418.4|114
1634778300000|2021-10-21 01:05:00|2425.1|2419.1|2424.9|2418.9|2426.5|2420.5|2424.1|2418.1|56
1634778600000|2021-10-21 01:10:00|2424.8|2418.8|2424.1|2418.1|2426.8|2420.8|2423.9|2417.9|38
1634778900000|2021-10-21 01:15:00|2423.9|2417.9|2423.9|2417.9|2425.1|2419.1|2421.9|2415.9|47
1634779200000|2021-10-21 01:20:00|2424|2418|2423.5|2417.5|2424|2418|2422.4|2416.4|10
1634779500000|2021-10-21 01:25:00|2423.8|2417.8|2423.5|2417.5|2423.8|2417.8|2423.5|2417.5|2
1634779800000|2021-10-21 01:30:00|2423.6|2417.6|2426|2420|2426|2420|2423.6|2417.6|42
1634780100000|2021-10-21 01:35:00|2426.5|2420.5|2421.3|2415.3|2426.8|2420.8|2421.3|2415.3|40
1634780400000|2021-10-21 01:40:00|2420.9|2414.9|2421.4|2415.4|2423.8|2417.8|2420.8|2414.8|54
1634780700000|2021-10-21 01:45:00|2421.8|2415.8|2421.6|2415.6|2422.5|2416.5|2421.4|2415.4|23
1634781000000|2021-10-21 01:50:00|2422|2416|2422.5|2416.5|2423.1|2417.1|2421.6|2415.6|27
1634781300000|2021-10-21 01:55:00|2422.8|2416.8|2422.4|2416.4|2423.6|2417.6|2422.1|2416.1|35
1634781600000|2021-10-21 02:00:00|2422.8|2416.8|2423.5|2417.5|2424.6|2418.6|2422.1|2416.1|84
1634781900000|2021-10-21 02:05:00|2423.8|2417.8|2423.8|2417.8|2425.1|2419.1|2423|2417|38
1634782200000|2021-10-21 02:10:00|2424|2418|2425.3|2419.3|2427.5|2421.5|2424|2418|58
1634782500000|2021-10-21 02:15:00|2425.5|2419.5|2424.4|2418.4|2425.5|2419.5|2424.4|2418.4|5
1634782800000|2021-10-21 02:20:00|2424.5|2418.5|2424.8|2418.8|2424.8|2418.8|2424.5|2418.5|2
1634783100000|2021-10-21 02:25:00|2425.1|2419.1|2430.1|2424.1|2430.5|2424.5|2425.1|2419.1|12
1634783400000|2021-10-21 02:30:00|2429.9|2423.9|2423.9|2417.9|2429.9|2423.9|2423.8|2417.8|48
1634783700000|2021-10-21 02:35:00|2424.1|2418.1|2425.3|2419.3|2425.3|2419.3|2424|2418|15
1634784000000|2021-10-21 02:40:00|2425.5|2419.5|2424.8|2418.8|2426.3|2420.3|2424.6|2418.6|21
1634784300000|2021-10-21 02:45:00|2425|2419|2426|2420|2427.6|2421.6|2424.8|2418.8|33
1634784600000|2021-10-21 02:50:00|2426.3|2420.3|2426|2420|2426.5|2420.5|2424.9|2418.9|23
1634784900000|2021-10-21 02:55:00|2426.1|2420.1|2426.6|2420.6|2426.9|2420.9|2426|2420|10
1634785200000|2021-10-21 03:00:00|2426.9|2420.9|2430.8|2424.8|2430.8|2424.8|2426.9|2420.9|17
1634785500000|2021-10-21 03:05:00|2430.5|2424.5|2430.4|2424.4|2431.6|2425.6|2430.1|2424.1|25
1634785800000|2021-10-21 03:10:00|2430|2424|2428.1|2422.1|2430|2424|2428.1|2422.1|8
1634786100000|2021-10-21 03:15:00|2427.9|2421.9|2426.5|2420.5|2428|2422|2426.3|2420.3|13
1634786400000|2021-10-21 03:20:00|2426.8|2420.8|2428.8|2422.8|2429.1|2423.1|2426.8|2420.8|22
1634786700000|2021-10-21 03:25:00|2428.3|2422.3|2430.1|2424.1|2432.8|2426.8|2427.3|2421.3|48
1634787000000|2021-10-21 03:30:00|2430.4|2424.4|2430.9|2424.9|2430.9|2424.9|2430.4|2424.4|3
1634787300000|2021-10-21 03:35:00|2431.3|2425.3|2431|2425|2431.6|2425.6|2431|2425|5
1634787600000|2021-10-21 03:40:00|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1634788200000|2021-10-21 03:50:00|2431.4|2425.4|2430.3|2424.3|2431.4|2425.4|2430.3|2424.3|5
1634788500000|2021-10-21 03:55:00|2430.6|2424.6|2431.1|2425.1|2431.3|2425.3|2430.6|2424.6|5
1634788800000|2021-10-21 04:00:00|2430.9|2424.9|2429|2423|2430.9|2424.9|2429|2423|8
1634789400000|2021-10-21 04:10:00|2429.1|2423.1|2428|2422|2429.4|2423.4|2427.8|2421.8|23
1634789700000|2021-10-21 04:15:00|2428.3|2422.3|2428.5|2422.5|2428.5|2422.5|2428.3|2422.3|2
1634790000000|2021-10-21 04:20:00|2428.6|2422.6|2429.1|2423.1|2429.5|2423.5|2428.6|2422.6|10
1634790900000|2021-10-21 04:35:00|2429.4|2423.4|2429.3|2423.3|2429.5|2423.5|2429.3|2423.3|4
1634791200000|2021-10-21 04:40:00|2429.5|2423.5|2429.5|2423.5|2429.8|2423.8|2429.3|2423.3|5
1634791500000|2021-10-21 04:45:00|2429.6|2423.6|2430.8|2424.8|2431.4|2425.4|2429.6|2423.6|5
1634791800000|2021-10-21 04:50:00|2430.9|2424.9|2430.6|2424.6|2430.9|2424.9|2430.6|2424.6|3
1634792100000|2021-10-21 04:55:00|2430.8|2424.8|2430.9|2424.9|2430.9|2424.9|2430.8|2424.8|6
1634792400000|2021-10-21 05:00:00|2431.3|2425.3|2431.6|2425.6|2431.6|2425.6|2431.3|2425.3|4
1634792700000|2021-10-21 05:05:00|2431.8|2425.8|2432|2426|2432|2426|2431.8|2425.8|6
1634793000000|2021-10-21 05:10:00|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432|2426|6
1634793300000|2021-10-21 05:15:00|2431.6|2425.6|2429.8|2423.8|2431.6|2425.6|2429.8|2423.8|13
1634793600000|2021-10-21 05:20:00|2429.5|2423.5|2427|2421|2429.5|2423.5|2426.4|2420.4|7
1634793900000|2021-10-21 05:25:00|2426.9|2420.9|2427.4|2421.4|2427.5|2421.5|2426.4|2420.4|9
1634794200000|2021-10-21 05:30:00|2427.6|2421.6|2424.9|2418.9|2427.6|2421.6|2424|2418|59
1634794500000|2021-10-21 05:35:00|2424.6|2418.6|2421.8|2415.8|2424.6|2418.6|2421|2415|48
1634794800000|2021-10-21 05:40:00|2421.9|2415.9|2422.1|2416.1|2423.4|2417.4|2421|2415|69
1634795100000|2021-10-21 05:45:00|2422.3|2416.3|2426.8|2420.8|2427|2421|2422.3|2416.3|42
1634795400000|2021-10-21 05:50:00|2426.6|2420.6|2425.9|2419.9|2427.3|2421.3|2425.8|2419.8|40
1634795700000|2021-10-21 05:55:00|2426.1|2420.1|2422.8|2416.8|2426.1|2420.1|2422.8|2416.8|30
1634796000000|2021-10-21 06:00:00|2423.1|2417.1|2423.5|2417.5|2424.4|2418.4|2422.4|2416.4|29
1634796300000|2021-10-21 06:05:00|2423|2417|2421|2415|2423|2417|2420.9|2414.9|23
1634796600000|2021-10-21 06:10:00|2421.3|2415.3|2424.1|2418.1|2424.1|2418.1|2420.9|2414.9|45
1634796900000|2021-10-21 06:15:00|2423.9|2417.9|2426|2420|2426|2420|2423.8|2417.8|14
1634797200000|2021-10-21 06:20:00|2426.4|2420.4|2424.6|2418.6|2426.4|2420.4|2423.3|2417.3|15
1634797500000|2021-10-21 06:25:00|2424.8|2418.8|2428.9|2422.9|2428.9|2422.9|2424.8|2418.8|11
1634797800000|2021-10-21 06:30:00|2428.6|2422.6|2421.4|2415.4|2428.6|2422.6|2420.1|2414.1|39
1634798100000|2021-10-21 06:35:00|2421.6|2415.6|2424.4|2418.4|2424.4|2418.4|2419.5|2413.5|62
1634798400000|2021-10-21 06:40:00|2424.3|2418.3|2420|2414|2424.3|2418.3|2419.3|2413.3|18
1634798700000|2021-10-21 06:45:00|2419.9|2413.9|2418.8|2412.8|2419.9|2413.9|2417.9|2411.9|27
1634799000000|2021-10-21 06:50:00|2418.6|2412.6|2416.1|2410.1|2421.4|2415.4|2416.1|2410.1|44
1634799300000|2021-10-21 06:55:00|2415.5|2409.5|2410.6|2404.6|2415.5|2409.5|2409|2403|66
1634799600000|2021-10-21 07:00:00|2410.4|2404.4|2417.3|2411.3|2418.4|2412.4|2409.4|2403.4|68
1634799900000|2021-10-21 07:05:00|2417.6|2411.6|2420.1|2414.1|2423.1|2417.1|2417.4|2411.4|42
1634800200000|2021-10-21 07:10:00|2420.3|2414.3|2421.3|2415.3|2424.4|2418.4|2420.3|2414.3|44
1634800500000|2021-10-21 07:15:00|2420.8|2414.8|2415.6|2409.6|2421.4|2415.4|2415.6|2409.6|60
1634800800000|2021-10-21 07:20:00|2415.4|2409.4|2420.3|2414.3|2422.3|2416.3|2414.9|2408.9|47
1634801100000|2021-10-21 07:25:00|2420.4|2414.4|2414.9|2408.9|2420.4|2414.4|2411.3|2405.3|30
1634801400000|2021-10-21 07:30:00|2415.1|2409.1|2420.9|2414.9|2421.1|2415.1|2415.1|2409.1|39
1634801700000|2021-10-21 07:35:00|2420.8|2414.8|2422.3|2416.3|2426.4|2420.4|2420.3|2414.3|33
1634802000000|2021-10-21 07:40:00|2422.1|2416.1|2422.9|2416.9|2424.4|2418.4|2421.8|2415.8|29
1634802300000|2021-10-21 07:45:00|2423.1|2417.1|2426.5|2420.5|2429.4|2423.4|2423.1|2417.1|29
1634802600000|2021-10-21 07:50:00|2426.6|2420.6|2432.5|2426.5|2433.8|2427.8|2425.9|2419.9|38
1634802900000|2021-10-21 07:55:00|2432.4|2426.4|2427.5|2421.5|2432.4|2426.4|2423.8|2417.8|39
1634803200000|2021-10-21 08:00:00|2427.6|2421.6|2426.5|2420.5|2428.9|2422.9|2423.3|2417.3|34
1634803500000|2021-10-21 08:05:00|2428.4|2422.4|2425.6|2419.6|2432.6|2426.6|2425.3|2419.3|39
1634803800000|2021-10-21 08:10:00|2425.4|2419.4|2426.8|2420.8|2432.6|2426.6|2424.4|2418.4|88
1634804100000|2021-10-21 08:15:00|2427.4|2421.4|2422|2416|2427.6|2421.6|2418.5|2412.5|46
1634804400000|2021-10-21 08:20:00|2422.4|2416.4|2412.6|2406.6|2422.5|2416.5|2411.3|2405.3|33
1634804700000|2021-10-21 08:25:00|2412.9|2406.9|2411.3|2405.3|2413.3|2407.3|2410.4|2404.4|27
1634805000000|2021-10-21 08:30:00|2411|2405|2414.9|2408.9|2416.3|2410.3|2410.6|2404.6|24
1634805300000|2021-10-21 08:35:00|2414.4|2408.4|2418.4|2412.4|2418.4|2412.4|2413.9|2407.9|17
1634805600000|2021-10-21 08:40:00|2418.5|2412.5|2418.9|2412.9|2424.6|2418.6|2418.5|2412.5|25
1634805900000|2021-10-21 08:45:00|2418.6|2412.6|2417.9|2411.9|2420.8|2414.8|2415.4|2409.4|37
1634806200000|2021-10-21 08:50:00|2418.5|2412.5|2427|2421|2427|2421|2418.5|2412.5|30
1634806500000|2021-10-21 08:55:00|2426.9|2420.9|2425.6|2419.6|2427.3|2421.3|2420.6|2414.6|45
1634806800000|2021-10-21 09:00:00|2425.4|2419.4|2416.8|2410.8|2425.5|2419.5|2416.8|2410.8|20
1634807100000|2021-10-21 09:05:00|2416.5|2410.5|2412.3|2406.3|2416.5|2410.5|2411.3|2405.3|15
1634807400000|2021-10-21 09:10:00|2412.4|2406.4|2411|2405|2412.4|2406.4|2408.8|2402.8|19
1634807700000|2021-10-21 09:15:00|2412.1|2406.1|2411.5|2405.5|2414.9|2408.9|2411.1|2405.1|25
1634808000000|2021-10-21 09:20:00|2411.1|2405.1|2408.3|2402.3|2411.1|2405.1|2405.3|2399.3|21
1634808300000|2021-10-21 09:25:00|2408.6|2402.6|2411.9|2405.9|2413.6|2407.6|2408.6|2402.6|23
1634808600000|2021-10-21 09:30:00|2412.3|2406.3|2414.6|2408.6|2414.6|2408.6|2408.8|2402.8|31
1634808900000|2021-10-21 09:35:00|2415.1|2409.1|2415.1|2409.1|2417.8|2411.8|2413.6|2407.6|24
1634809200000|2021-10-21 09:40:00|2415.4|2409.4|2413.5|2407.5|2417.6|2411.6|2413.4|2407.4|16
1634809500000|2021-10-21 09:45:00|2413.6|2407.6|2417.4|2411.4|2417.9|2411.9|2413.6|2407.6|12
1634809800000|2021-10-21 09:50:00|2417.3|2411.3|2416.8|2410.8|2417.3|2411.3|2415.1|2409.1|11
1634810100000|2021-10-21 09:55:00|2417.1|2411.1|2414.5|2408.5|2418.1|2412.1|2414.5|2408.5|26
1634810400000|2021-10-21 10:00:00|2414.8|2408.8|2417.1|2411.1|2417.1|2411.1|2414.8|2408.8|11
1634810700000|2021-10-21 10:05:00|2417.4|2411.4|2417.3|2411.3|2417.5|2411.5|2415.4|2409.4|12
1634811000000|2021-10-21 10:10:00|2416.9|2410.9|2415.4|2409.4|2416.9|2410.9|2415.3|2409.3|6
1634811300000|2021-10-21 10:15:00|2415.5|2409.5|2412.3|2406.3|2415.5|2409.5|2411.8|2405.8|18
1634811600000|2021-10-21 10:20:00|2412|2406|2405.8|2399.8|2412|2406|2405.8|2399.8|20
1634811900000|2021-10-21 10:25:00|2405.3|2399.3|2406.8|2400.8|2406.8|2400.8|2404.1|2398.1|13
1634812200000|2021-10-21 10:30:00|2407|2401|2412.4|2406.4|2412.4|2406.4|2406.8|2400.8|15
1634812500000|2021-10-21 10:35:00|2412.8|2406.8|2412.8|2406.8|2413.1|2407.1|2410.6|2404.6|12
1634812800000|2021-10-21 10:40:00|2412.9|2406.9|2406.1|2400.1|2416.8|2410.8|2406.1|2400.1|50
1634813100000|2021-10-21 10:45:00|2405.9|2399.9|2409.5|2403.5|2413.9|2407.9|2403.6|2397.6|39
1634813400000|2021-10-21 10:50:00|2410.3|2404.3|2403.3|2397.3|2411.4|2405.4|2400.8|2394.8|51
1634813700000|2021-10-21 10:55:00|2403.1|2397.1|2402.9|2396.9|2403.6|2397.6|2402.9|2396.9|6
1634814000000|2021-10-21 11:00:00|2402.5|2396.5|2392.6|2386.6|2402.5|2396.5|2392.6|2386.6|17
1634814300000|2021-10-21 11:05:00|2392.9|2386.9|2398.5|2392.5|2400|2394|2392.8|2386.8|29
1634814600000|2021-10-21 11:10:00|2398.4|2392.4|2395.6|2389.6|2398.4|2392.4|2395|2389|15
1634814900000|2021-10-21 11:15:00|2395.3|2389.3|2395.4|2389.4|2396|2390|2392.6|2386.6|34
1634815200000|2021-10-21 11:20:00|2395.5|2389.5|2393.8|2387.8|2395.9|2389.9|2393.8|2387.8|16
1634815500000|2021-10-21 11:25:00|2393.5|2387.5|2392|2386|2393.9|2387.9|2391.5|2385.5|24
1634815800000|2021-10-21 11:30:00|2391.8|2385.8|2389|2383|2393.4|2387.4|2383.6|2377.6|53
1634816100000|2021-10-21 11:35:00|2389.3|2383.3|2388.9|2382.9|2389.5|2383.5|2388.8|2382.8|9
1634816400000|2021-10-21 11:40:00|2388.8|2382.8|2385|2379|2390.1|2384.1|2384.9|2378.9|28
1634816700000|2021-10-21 11:45:00|2384.6|2378.6|2384.3|2378.3|2387.4|2381.4|2381.1|2375.1|93
1634817000000|2021-10-21 11:50:00|2384.5|2378.5|2387.3|2381.3|2387.3|2381.3|2381.8|2375.8|45
1634817300000|2021-10-21 11:55:00|2387.4|2381.4|2380.9|2374.9|2387.4|2381.4|2379.9|2373.9|30
1634817600000|2021-10-21 12:00:00|2380.8|2374.8|2385.5|2379.5|2385.5|2379.5|2380.6|2374.6|22
1634817900000|2021-10-21 12:05:00|2385.8|2379.8|2388|2382|2388.4|2382.4|2384.6|2378.6|36
1634818200000|2021-10-21 12:10:00|2387.8|2381.8|2388.8|2382.8|2389.5|2383.5|2380.6|2374.6|56
1634818500000|2021-10-21 12:15:00|2389.1|2383.1|2392.1|2386.1|2392.6|2386.6|2389.1|2383.1|37
1634818800000|2021-10-21 12:20:00|2391.8|2385.8|2393.8|2387.8|2393.8|2387.8|2391.3|2385.3|13
1634819100000|2021-10-21 12:25:00|2394.3|2388.3|2395.6|2389.6|2395.9|2389.9|2393.4|2387.4|24
1634819400000|2021-10-21 12:30:00|2395.5|2389.5|2395.9|2389.9|2399.9|2393.9|2394.4|2388.4|42
1634819700000|2021-10-21 12:35:00|2395.8|2389.8|2394.4|2388.4|2396|2390|2394.3|2388.3|14
1634820000000|2021-10-21 12:40:00|2394.5|2388.5|2398.4|2392.4|2398.4|2392.4|2394.5|2388.5|17
1634820300000|2021-10-21 12:45:00|2398.6|2392.6|2401.8|2395.8|2401.8|2395.8|2398.4|2392.4|22
1634820600000|2021-10-21 12:50:00|2401.9|2395.9|2398.4|2392.4|2402.9|2396.9|2398.4|2392.4|18
1634820900000|2021-10-21 12:55:00|2398|2392|2391.1|2385.1|2399.6|2393.6|2391.1|2385.1|40
1634821200000|2021-10-21 13:00:00|2391|2385|2389.4|2383.4|2398.1|2392.1|2386.8|2380.8|173
1634821500000|2021-10-21 13:05:00|2389.5|2383.5|2393.4|2387.4|2398|2392|2388|2382|138
1634821800000|2021-10-21 13:10:00|2393|2387|2395|2389|2400.6|2394.6|2393|2387|224
1634822100000|2021-10-21 13:15:00|2394.5|2388.5|2389.9|2383.9|2401.8|2395.8|2389.9|2383.9|349
1634822400000|2021-10-21 13:20:00|2389.6|2383.6|2394|2388|2394.4|2388.4|2388|2382|242
1634822700000|2021-10-21 13:25:00|2393.9|2387.9|2389.8|2383.8|2395.3|2389.3|2389.3|2383.3|259
1634823000000|2021-10-21 13:30:00|2389.4|2383.4|2393.8|2387.8|2395.5|2389.5|2386.8|2380.8|204
1634823300000|2021-10-21 13:35:00|2393|2387|2387.4|2381.4|2394|2388|2386.5|2380.5|139
1634823600000|2021-10-21 13:40:00|2387.5|2381.5|2382.9|2376.9|2389.6|2383.6|2382.9|2376.9|114
1634823900000|2021-10-21 13:45:00|2379.9|2373.9|2378.3|2372.3|2384.6|2378.6|2373.4|2367.4|102
1634824200000|2021-10-21 13:50:00|2378|2372|2383.8|2377.8|2390.1|2384.1|2376.9|2370.9|113
1634824500000|2021-10-21 13:55:00|2383.5|2377.5|2386.6|2380.6|2386.6|2380.6|2379.1|2373.1|127
1634824800000|2021-10-21 14:00:00|2386.9|2380.9|2390.8|2384.8|2391.5|2385.5|2386.9|2380.9|74
1634825100000|2021-10-21 14:05:00|2391.3|2385.3|2384.6|2378.6|2391.6|2385.6|2383.6|2377.6|75
1634825400000|2021-10-21 14:10:00|2384.8|2378.8|2379.9|2373.9|2384.8|2378.8|2378.6|2372.6|71
1634825700000|2021-10-21 14:15:00|2380.1|2374.1|2378.5|2372.5|2382.6|2376.6|2377.4|2371.4|60
1634826000000|2021-10-21 14:20:00|2378.6|2372.6|2370.3|2364.3|2378.6|2372.6|2368.4|2362.4|145
1634826300000|2021-10-21 14:25:00|2370.1|2364.1|2365.9|2359.9|2370.6|2364.6|2365.6|2359.6|109
1634826600000|2021-10-21 14:30:00|2366.1|2360.1|2378.3|2372.3|2379.4|2373.4|2366.1|2360.1|52
1634826900000|2021-10-21 14:35:00|2378.9|2372.9|2380|2374|2382.6|2376.6|2378.5|2372.5|51
1634827200000|2021-10-21 14:40:00|2380.3|2374.3|2382.6|2376.6|2383.6|2377.6|2376.5|2370.5|102
1634827500000|2021-10-21 14:45:00|2382.4|2376.4|2391.8|2385.8|2391.8|2385.8|2381|2375|78
1634827800000|2021-10-21 14:50:00|2391.4|2385.4|2392.6|2386.6|2394.6|2388.6|2389|2383|112
1634828100000|2021-10-21 14:55:00|2392.9|2386.9|2396.6|2390.6|2400.3|2394.3|2390.8|2384.8|101
1634828400000|2021-10-21 15:00:00|2396.8|2390.8|2393.1|2387.1|2398.4|2392.4|2391.4|2385.4|141
1634828700000|2021-10-21 15:05:00|2394|2388|2399.8|2393.8|2400.8|2394.8|2394|2388|156
1634829000000|2021-10-21 15:10:00|2400|2394|2401.8|2395.8|2402.5|2396.5|2397.9|2391.9|111
1634829300000|2021-10-21 15:15:00|2402.4|2396.4|2399.6|2393.6|2406.1|2400.1|2399.5|2393.5|185
1634829600000|2021-10-21 15:20:00|2399.8|2393.8|2397.9|2391.9|2400.1|2394.1|2396.9|2390.9|40
1634829900000|2021-10-21 15:25:00|2398|2392|2399.6|2393.6|2402.1|2396.1|2398|2392|59
1634830200000|2021-10-21 15:30:00|2399.9|2393.9|2397|2391|2400.5|2394.5|2396.4|2390.4|71
1634830500000|2021-10-21 15:35:00|2396.6|2390.6|2392.8|2386.8|2396.9|2390.9|2391.5|2385.5|74
1634830800000|2021-10-21 15:40:00|2393|2387|2391.5|2385.5|2394.8|2388.8|2391.5|2385.5|58
1634831100000|2021-10-21 15:45:00|2391.4|2385.4|2390|2384|2392.4|2386.4|2389.6|2383.6|62
1634831400000|2021-10-21 15:50:00|2390.1|2384.1|2387.1|2381.1|2391.4|2385.4|2386.5|2380.5|49
1634831700000|2021-10-21 15:55:00|2387.4|2381.4|2391.9|2385.9|2394.4|2388.4|2386.6|2380.6|53
1634832000000|2021-10-21 16:00:00|2391.8|2385.8|2392.8|2386.8|2394.1|2388.1|2390.9|2384.9|87
1634832300000|2021-10-21 16:05:00|2392.6|2386.6|2392.8|2386.8|2393.5|2387.5|2390.6|2384.6|69
1634832600000|2021-10-21 16:10:00|2392.4|2386.4|2390.1|2384.1|2393.4|2387.4|2388.6|2382.6|73
1634832900000|2021-10-21 16:15:00|2390.4|2384.4|2391.5|2385.5|2392.3|2386.3|2390.3|2384.3|22
1634833200000|2021-10-21 16:20:00|2391.8|2385.8|2393.8|2387.8|2393.8|2387.8|2388.6|2382.6|125
1634833500000|2021-10-21 16:25:00|2393.9|2387.9|2395.5|2389.5|2395.6|2389.6|2391|2385|55
1634833800000|2021-10-21 16:30:00|2395.6|2389.6|2395.9|2389.9|2395.9|2389.9|2394.3|2388.3|25
1634834100000|2021-10-21 16:35:00|2395.8|2389.8|2401.9|2395.9|2402.6|2396.6|2395.8|2389.8|57
1634834400000|2021-10-21 16:40:00|2401.5|2395.5|2402.1|2396.1|2403.6|2397.6|2399.8|2393.8|39
1634834700000|2021-10-21 16:45:00|2402.4|2396.4|2401|2395|2402.4|2396.4|2400.5|2394.5|53
1634835000000|2021-10-21 16:50:00|2399.4|2393.4|2399.6|2393.6|2401.6|2395.6|2398.8|2392.8|36
1634835300000|2021-10-21 16:55:00|2399.4|2393.4|2401.9|2395.9|2402.6|2396.6|2399.4|2393.4|42
1634860800000|2021-10-22 00:00:00|2395.9|2389.9|2390.5|2384.5|2395.9|2389.9|2390|2384|21
1634861100000|2021-10-22 00:05:00|2390.4|2384.4|2390.5|2384.5|2390.5|2384.5|2390.4|2384.4|2
1634861400000|2021-10-22 00:10:00|2390.6|2384.6|2391|2385|2391.1|2385.1|2390.6|2384.6|5
1634861700000|2021-10-22 00:15:00|2391.3|2385.3|2394.9|2388.9|2395.1|2389.1|2391.3|2385.3|6
1634862000000|2021-10-22 00:20:00|2395|2389|2396.4|2390.4|2396.8|2390.8|2394.9|2388.9|7
1634862600000|2021-10-22 00:30:00|2396.6|2390.6|2397|2391|2397|2391|2396.4|2390.4|5
1634863200000|2021-10-22 00:40:00|2397.3|2391.3|2400.6|2394.6|2400.6|2394.6|2397.3|2391.3|4
1634863500000|2021-10-22 00:45:00|2399.6|2393.6|2398|2392|2399.6|2393.6|2397.9|2391.9|8
1634863800000|2021-10-22 00:50:00|2398.3|2392.3|2398|2392|2398.4|2392.4|2398|2392|12
1634864100000|2021-10-22 00:55:00|2398.3|2392.3|2399|2393|2399|2393|2398.3|2392.3|3
1634864400000|2021-10-22 01:00:00|2399.3|2393.3|2404|2398|2405.4|2399.4|2399.3|2393.3|41
1634864700000|2021-10-22 01:05:00|2403.9|2397.9|2407|2401|2407|2401|2403.9|2397.9|39
1634865000000|2021-10-22 01:10:00|2406.8|2400.8|2408.8|2402.8|2408.8|2402.8|2406.5|2400.5|13
1634865300000|2021-10-22 01:15:00|2409.1|2403.1|2410.6|2404.6|2410.9|2404.9|2409.1|2403.1|21
1634865600000|2021-10-22 01:20:00|2410.4|2404.4|2408.5|2402.5|2410.8|2404.8|2408.3|2402.3|63
1634865900000|2021-10-22 01:25:00|2408.1|2402.1|2408.1|2402.1|2410.4|2404.4|2408.1|2402.1|71
1634866200000|2021-10-22 01:30:00|2408.4|2402.4|2409.1|2403.1|2409.4|2403.4|2408.1|2402.1|55
1634866500000|2021-10-22 01:35:00|2408.9|2402.9|2408.3|2402.3|2409.9|2403.9|2406.9|2400.9|54
1634866800000|2021-10-22 01:40:00|2408.5|2402.5|2405.1|2399.1|2409.9|2403.9|2404.9|2398.9|34
1634867100000|2021-10-22 01:45:00|2405.3|2399.3|2402.4|2396.4|2406|2400|2400.9|2394.9|29
1634867400000|2021-10-22 01:50:00|2402.6|2396.6|2409.6|2403.6|2410.5|2404.5|2402.4|2396.4|133
1634867700000|2021-10-22 01:55:00|2409.4|2403.4|2409.9|2403.9|2410.5|2404.5|2408.1|2402.1|81
1634868000000|2021-10-22 02:00:00|2409.6|2403.6|2412.8|2406.8|2413.4|2407.4|2408|2402|76
1634868300000|2021-10-22 02:05:00|2412.5|2406.5|2412.9|2406.9|2415.5|2409.5|2412.5|2406.5|85
1634868600000|2021-10-22 02:10:00|2412.6|2406.6|2413.4|2407.4|2414.8|2408.8|2411.8|2405.8|106
1634868900000|2021-10-22 02:15:00|2413.1|2407.1|2411.6|2405.6|2413.1|2407.1|2411.6|2405.6|4
1634869200000|2021-10-22 02:20:00|2411.4|2405.4|2409.8|2403.8|2411.4|2405.4|2409.8|2403.8|4
1634869500000|2021-10-22 02:25:00|2409.5|2403.5|2409.4|2403.4|2409.5|2403.5|2409.4|2403.4|2
1634869800000|2021-10-22 02:30:00|2409.9|2403.9|2409.6|2403.6|2412.3|2406.3|2408.8|2402.8|61
1634870100000|2021-10-22 02:35:00|2410|2404|2415.3|2409.3|2415.3|2409.3|2409.5|2403.5|108
1634870400000|2021-10-22 02:40:00|2414.9|2408.9|2410.5|2404.5|2415.3|2409.3|2410|2404|25
1634870700000|2021-10-22 02:45:00|2410.8|2404.8|2409.1|2403.1|2412|2406|2408.8|2402.8|61
1634871000000|2021-10-22 02:50:00|2409.3|2403.3|2413.9|2407.9|2413.9|2407.9|2409.3|2403.3|86
1634871300000|2021-10-22 02:55:00|2413.5|2407.5|2413.4|2407.4|2414|2408|2411.9|2405.9|25
1634871600000|2021-10-22 03:00:00|2413.5|2407.5|2414.6|2408.6|2414.9|2408.9|2411.6|2405.6|66
1634871900000|2021-10-22 03:05:00|2414.4|2408.4|2413.6|2407.6|2415|2409|2413.3|2407.3|28
1634872200000|2021-10-22 03:10:00|2415|2409|2422.1|2416.1|2422.6|2416.6|2414.1|2408.1|67
1634872500000|2021-10-22 03:15:00|2421.8|2415.8|2419.1|2413.1|2422.5|2416.5|2417.6|2411.6|38
1634872800000|2021-10-22 03:20:00|2418.9|2412.9|2419.4|2413.4|2419.4|2413.4|2417.4|2411.4|12
1634873100000|2021-10-22 03:25:00|2419.6|2413.6|2421|2415|2421.5|2415.5|2419.4|2413.4|17
1634873400000|2021-10-22 03:30:00|2420.9|2414.9|2420.4|2414.4|2420.9|2414.9|2419.8|2413.8|8
1634873700000|2021-10-22 03:35:00|2420.3|2414.3|2420.1|2414.1|2420.3|2414.3|2420|2414|4
1634874600000|2021-10-22 03:50:00|2419.5|2413.5|2417.9|2411.9|2419.8|2413.8|2417.9|2411.9|3
1634874900000|2021-10-22 03:55:00|2416.8|2410.8|2417.8|2411.8|2417.8|2411.8|2415.9|2409.9|7
1634875200000|2021-10-22 04:00:00|2417.1|2411.1|2418.6|2412.6|2418.9|2412.9|2417.1|2411.1|8
1634876400000|2021-10-22 04:20:00|2418.5|2412.5|2409.6|2403.6|2418.5|2412.5|2409.5|2403.5|21
1634876700000|2021-10-22 04:25:00|2410|2404|2411.9|2405.9|2413.8|2407.8|2410|2404|4
1634877000000|2021-10-22 04:30:00|2412.4|2406.4|2412.4|2406.4|2412.6|2406.6|2412.4|2406.4|3
1634877300000|2021-10-22 04:35:00|2411.6|2405.6|2414.3|2408.3|2414.3|2408.3|2411.6|2405.6|11
1634877600000|2021-10-22 04:40:00|2413.9|2407.9|2414|2408|2414|2408|2413.9|2407.9|2
1634877900000|2021-10-22 04:45:00|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|1
1634878200000|2021-10-22 04:50:00|2413.3|2407.3|2412.1|2406.1|2413.3|2407.3|2412.1|2406.1|3
1634878500000|2021-10-22 04:55:00|2412.3|2406.3|2412.5|2406.5|2412.5|2406.5|2412.3|2406.3|4
1634878800000|2021-10-22 05:00:00|2412.4|2406.4|2412.5|2406.5|2412.5|2406.5|2412.4|2406.4|2
1634879100000|2021-10-22 05:05:00|2413|2407|2414.1|2408.1|2414.1|2408.1|2413|2407|5
1634879400000|2021-10-22 05:10:00|2414.5|2408.5|2415.5|2409.5|2415.5|2409.5|2414.5|2408.5|6
1634880300000|2021-10-22 05:25:00|2415|2409|2415|2409|2415.5|2409.5|2414.9|2408.9|5
1634880600000|2021-10-22 05:30:00|2415.3|2409.3|2417.9|2411.9|2424.9|2418.9|2415.3|2409.3|71
1634880900000|2021-10-22 05:35:00|2418|2412|2416.5|2410.5|2418|2412|2416.5|2410.5|16
1634881200000|2021-10-22 05:40:00|2416.8|2410.8|2417.1|2411.1|2418.9|2412.9|2416.8|2410.8|27
1634881500000|2021-10-22 05:45:00|2417.3|2411.3|2420.3|2414.3|2420.6|2414.6|2417.3|2411.3|34
1634881800000|2021-10-22 05:50:00|2420.4|2414.4|2425.4|2419.4|2425.5|2419.5|2420.4|2414.4|37
1634882100000|2021-10-22 05:55:00|2424.9|2418.9|2434|2428|2434|2428|2424.9|2418.9|142
1634882400000|2021-10-22 06:00:00|2433.9|2427.9|2432.5|2426.5|2433.9|2427.9|2426.9|2420.9|92
1634882700000|2021-10-22 06:05:00|2433|2427|2422.3|2416.3|2433.3|2427.3|2421.3|2415.3|68
1634883000000|2021-10-22 06:10:00|2422|2416|2418.6|2412.6|2427.1|2421.1|2416.3|2410.3|214
1634883300000|2021-10-22 06:15:00|2418.9|2412.9|2415.5|2409.5|2423.3|2417.3|2415.3|2409.3|104
1634883600000|2021-10-22 06:20:00|2415.9|2409.9|2414.5|2408.5|2417.4|2411.4|2413.1|2407.1|99
1634883900000|2021-10-22 06:25:00|2414.4|2408.4|2413.6|2407.6|2419.3|2413.3|2413.6|2407.6|42
1634884200000|2021-10-22 06:30:00|2413.9|2407.9|2411.5|2405.5|2415.3|2409.3|2411.5|2405.5|43
1634884500000|2021-10-22 06:35:00|2411.8|2405.8|2415.8|2409.8|2416.5|2410.5|2410.1|2404.1|66
1634884800000|2021-10-22 06:40:00|2415.9|2409.9|2423.9|2417.9|2423.9|2417.9|2415.9|2409.9|71
1634885100000|2021-10-22 06:45:00|2424.1|2418.1|2427.9|2421.9|2428.4|2422.4|2424.1|2418.1|33
1634885400000|2021-10-22 06:50:00|2427.6|2421.6|2420.1|2414.1|2427.6|2421.6|2418.8|2412.8|46
1634885700000|2021-10-22 06:55:00|2420.4|2414.4|2417.9|2411.9|2421.6|2415.6|2417.9|2411.9|25
1634886000000|2021-10-22 07:00:00|2416.9|2410.9|2409.9|2403.9|2416.9|2410.9|2409.9|2403.9|37
1634886300000|2021-10-22 07:05:00|2409.8|2403.8|2404.8|2398.8|2412.6|2406.6|2404.8|2398.8|33
1634886600000|2021-10-22 07:10:00|2403.6|2397.6|2410.4|2404.4|2410.6|2404.6|2401.6|2395.6|53
1634886900000|2021-10-22 07:15:00|2410.9|2404.9|2410.9|2404.9|2414.6|2408.6|2410.4|2404.4|62
1634887200000|2021-10-22 07:20:00|2410.8|2404.8|2414|2408|2414.4|2408.4|2408.9|2402.9|49
1634887500000|2021-10-22 07:25:00|2414.4|2408.4|2416|2410|2418.6|2412.6|2414.4|2408.4|60
1634887800000|2021-10-22 07:30:00|2415.9|2409.9|2418.4|2412.4|2419.1|2413.1|2415.6|2409.6|40
1634888100000|2021-10-22 07:35:00|2418.6|2412.6|2417.6|2411.6|2419.1|2413.1|2415.1|2409.1|27
1634888400000|2021-10-22 07:40:00|2417.8|2411.8|2415.8|2409.8|2421.9|2415.9|2415.3|2409.3|51
1634888700000|2021-10-22 07:45:00|2415.4|2409.4|2417.9|2411.9|2420.1|2414.1|2415.4|2409.4|42
1634889000000|2021-10-22 07:50:00|2417.8|2411.8|2422.3|2416.3|2422.3|2416.3|2417.3|2411.3|41
1634889300000|2021-10-22 07:55:00|2422.6|2416.6|2425.3|2419.3|2428.4|2422.4|2422.6|2416.6|62
1634889600000|2021-10-22 08:00:00|2425.5|2419.5|2432.3|2426.3|2432.5|2426.5|2425.5|2419.5|40
1634889900000|2021-10-22 08:05:00|2432.1|2426.1|2423.3|2417.3|2432.1|2426.1|2423|2417|36
1634890200000|2021-10-22 08:10:00|2423.4|2417.4|2423|2417|2424.1|2418.1|2420.6|2414.6|42
1634890500000|2021-10-22 08:15:00|2422.8|2416.8|2417.3|2411.3|2422.8|2416.8|2415.4|2409.4|25
1634890800000|2021-10-22 08:20:00|2417.6|2411.6|2410|2404|2417.8|2411.8|2407.9|2401.9|53
1634891100000|2021-10-22 08:25:00|2409.8|2403.8|2409.4|2403.4|2411.9|2405.9|2407.9|2401.9|21
1634891400000|2021-10-22 08:30:00|2409.6|2403.6|2412|2406|2412.3|2406.3|2409.6|2403.6|15
1634891700000|2021-10-22 08:35:00|2412.3|2406.3|2410|2404|2412.3|2406.3|2409.9|2403.9|16
1634892000000|2021-10-22 08:40:00|2410.3|2404.3|2407|2401|2410.5|2404.5|2407|2401|20
1634892300000|2021-10-22 08:45:00|2407.1|2401.1|2400|2394|2407.1|2401.1|2399.8|2393.8|27
1634892600000|2021-10-22 08:50:00|2400.3|2394.3|2398.6|2392.6|2401.3|2395.3|2394.8|2388.8|48
1634892900000|2021-10-22 08:55:00|2398.4|2392.4|2401.6|2395.6|2403.1|2397.1|2397.6|2391.6|25
1634893200000|2021-10-22 09:00:00|2401.5|2395.5|2402|2396|2402.5|2396.5|2401.1|2395.1|27
1634893500000|2021-10-22 09:05:00|2401.6|2395.6|2404.4|2398.4|2404.5|2398.5|2401.1|2395.1|25
1634893800000|2021-10-22 09:10:00|2404.6|2398.6|2404|2398|2405.6|2399.6|2403.8|2397.8|25
1634894100000|2021-10-22 09:15:00|2404.3|2398.3|2406.8|2400.8|2406.8|2400.8|2404|2398|27
1634894400000|2021-10-22 09:20:00|2406|2400|2405.9|2399.9|2406.5|2400.5|2405.6|2399.6|17
1634894700000|2021-10-22 09:25:00|2405.8|2399.8|2406|2400|2406.3|2400.3|2405.4|2399.4|28
1634895000000|2021-10-22 09:30:00|2406.3|2400.3|2404.6|2398.6|2407.1|2401.1|2404.6|2398.6|23
1634895300000|2021-10-22 09:35:00|2404.8|2398.8|2405|2399|2406.4|2400.4|2404.3|2398.3|32
1634895600000|2021-10-22 09:40:00|2404.8|2398.8|2404.4|2398.4|2405.3|2399.3|2403.4|2397.4|32
1634895900000|2021-10-22 09:45:00|2404.8|2398.8|2406.9|2400.9|2407.4|2401.4|2404.8|2398.8|15
1634896200000|2021-10-22 09:50:00|2409.4|2403.4|2412.4|2406.4|2412.4|2406.4|2409|2403|20
1634896500000|2021-10-22 09:55:00|2412.5|2406.5|2416.8|2410.8|2417.4|2411.4|2412.5|2406.5|32
1634896800000|2021-10-22 10:00:00|2417|2411|2413.5|2407.5|2417.1|2411.1|2413|2407|16
1634897100000|2021-10-22 10:05:00|2413.8|2407.8|2414.3|2408.3|2415.8|2409.8|2413.8|2407.8|16
1634897400000|2021-10-22 10:10:00|2414|2408|2413.1|2407.1|2414|2408|2412.1|2406.1|11
1634897700000|2021-10-22 10:15:00|2413|2407|2416|2410|2417.5|2411.5|2412.4|2406.4|22
1634898000000|2021-10-22 10:20:00|2415.8|2409.8|2413.1|2407.1|2415.8|2409.8|2413.1|2407.1|13
1634898300000|2021-10-22 10:25:00|2412.9|2406.9|2413.8|2407.8|2413.9|2407.9|2412.6|2406.6|12
1634898600000|2021-10-22 10:30:00|2413.5|2407.5|2413.1|2407.1|2413.8|2407.8|2412.8|2406.8|14
1634898900000|2021-10-22 10:35:00|2413.3|2407.3|2412.8|2406.8|2413.9|2407.9|2412.8|2406.8|8
1634899200000|2021-10-22 10:40:00|2413|2407|2413|2407|2413.4|2407.4|2413|2407|6
1634899500000|2021-10-22 10:45:00|2413.3|2407.3|2416.4|2410.4|2416.8|2410.8|2413.3|2407.3|14
1634899800000|2021-10-22 10:50:00|2416.1|2410.1|2414.3|2408.3|2417.4|2411.4|2412.4|2406.4|33
1634900100000|2021-10-22 10:55:00|2414.5|2408.5|2416|2410|2416.4|2410.4|2414.5|2408.5|19
1634900400000|2021-10-22 11:00:00|2415.9|2409.9|2413.8|2407.8|2415.9|2409.9|2413.5|2407.5|11
1634900700000|2021-10-22 11:05:00|2413.5|2407.5|2412.9|2406.9|2413.8|2407.8|2412.9|2406.9|10
1634901000000|2021-10-22 11:10:00|2413|2407|2412.9|2406.9|2413.8|2407.8|2412.9|2406.9|21
1634901300000|2021-10-22 11:15:00|2413|2407|2415.3|2409.3|2415.5|2409.5|2413|2407|15
1634901600000|2021-10-22 11:20:00|2415.4|2409.4|2413.6|2407.6|2416.5|2410.5|2413.6|2407.6|19
1634901900000|2021-10-22 11:25:00|2413.4|2407.4|2414.6|2408.6|2414.8|2408.8|2412.8|2406.8|23
1634902200000|2021-10-22 11:30:00|2414.8|2408.8|2410.5|2404.5|2415|2409|2410.5|2404.5|26
1634902500000|2021-10-22 11:35:00|2410.3|2404.3|2408.6|2402.6|2413.9|2407.9|2408.4|2402.4|29
1634902800000|2021-10-22 11:40:00|2408.8|2402.8|2411.9|2405.9|2412.4|2406.4|2408.4|2402.4|23
1634903100000|2021-10-22 11:45:00|2411.6|2405.6|2404.8|2398.8|2411.8|2405.8|2404.8|2398.8|64
1634903400000|2021-10-22 11:50:00|2405|2399|2402.6|2396.6|2406.4|2400.4|2401.5|2395.5|40
1634903700000|2021-10-22 11:55:00|2402.4|2396.4|2401.4|2395.4|2402.6|2396.6|2400.9|2394.9|14
1634904000000|2021-10-22 12:00:00|2401.6|2395.6|2406.4|2400.4|2406.4|2400.4|2400.8|2394.8|38
1634904300000|2021-10-22 12:05:00|2406.6|2400.6|2406.4|2400.4|2409.8|2403.8|2405.8|2399.8|37
1634904600000|2021-10-22 12:10:00|2406.1|2400.1|2404.8|2398.8|2406.9|2400.9|2403.1|2397.1|32
1634904900000|2021-10-22 12:15:00|2405|2399|2404.6|2398.6|2405.3|2399.3|2403|2397|32
1634905200000|2021-10-22 12:20:00|2404.8|2398.8|2405.1|2399.1|2405.5|2399.5|2404.4|2398.4|20
1634905500000|2021-10-22 12:25:00|2405.4|2399.4|2406.5|2400.5|2410.4|2404.4|2404.3|2398.3|48
1634905800000|2021-10-22 12:30:00|2406.8|2400.8|2408.1|2402.1|2408.9|2402.9|2406.8|2400.8|26
1634906100000|2021-10-22 12:35:00|2408.4|2402.4|2412.5|2406.5|2412.9|2406.9|2406.9|2400.9|27
1634906400000|2021-10-22 12:40:00|2412.3|2406.3|2406.9|2400.9|2412.3|2406.3|2406.9|2400.9|39
1634906700000|2021-10-22 12:45:00|2406.6|2400.6|2404.5|2398.5|2406.6|2400.6|2395|2389|78
1634907000000|2021-10-22 12:50:00|2404.3|2398.3|2406.3|2400.3|2406.8|2400.8|2402.6|2396.6|40
1634907300000|2021-10-22 12:55:00|2406.5|2400.5|2407.5|2401.5|2408.9|2402.9|2401.4|2395.4|39
1634907600000|2021-10-22 13:00:00|2408.1|2402.1|2415|2409|2417.6|2411.6|2405.3|2399.3|266
1634907900000|2021-10-22 13:05:00|2414.9|2408.9|2415|2409|2419.3|2413.3|2411.3|2405.3|134
1634908200000|2021-10-22 13:10:00|2414.6|2408.6|2414.5|2408.5|2420.6|2414.6|2409.9|2403.9|147
1634908500000|2021-10-22 13:15:00|2414.8|2408.8|2416.8|2410.8|2423.9|2417.9|2414.8|2408.8|120
1634908800000|2021-10-22 13:20:00|2416.6|2410.6|2420.5|2414.5|2420.5|2414.5|2414.5|2408.5|38
1634909100000|2021-10-22 13:25:00|2420.8|2414.8|2415.3|2409.3|2420.8|2414.8|2413.8|2407.8|42
1634909400000|2021-10-22 13:30:00|2415.5|2409.5|2420.4|2414.4|2420.4|2414.4|2414.5|2408.5|47
1634909700000|2021-10-22 13:35:00|2420.5|2414.5|2423|2417|2423.6|2417.6|2418.9|2412.9|38
1634910000000|2021-10-22 13:40:00|2422.8|2416.8|2422.3|2416.3|2425.1|2419.1|2421.5|2415.5|31
1634910300000|2021-10-22 13:45:00|2422.4|2416.4|2418.6|2412.6|2422.4|2416.4|2418|2412|23
1634910600000|2021-10-22 13:50:00|2418.9|2412.9|2418.8|2412.8|2419.8|2413.8|2417.4|2411.4|44
1634910900000|2021-10-22 13:55:00|2418.5|2412.5|2418.3|2412.3|2418.5|2412.5|2416.3|2410.3|56
1634911200000|2021-10-22 14:00:00|2418.1|2412.1|2411.5|2405.5|2418.1|2412.1|2410.5|2404.5|57
1634911500000|2021-10-22 14:05:00|2411.8|2405.8|2412.3|2406.3|2416|2410|2411.5|2405.5|50
1634911800000|2021-10-22 14:10:00|2412.6|2406.6|2419.5|2413.5|2420.1|2414.1|2412.6|2406.6|44
1634912100000|2021-10-22 14:15:00|2419.4|2413.4|2416.4|2410.4|2419.4|2413.4|2413.5|2407.5|39
1634912400000|2021-10-22 14:20:00|2416.5|2410.5|2412.3|2406.3|2418.1|2412.1|2412.3|2406.3|87
1634912700000|2021-10-22 14:25:00|2411.9|2405.9|2402.4|2396.4|2411.9|2405.9|2402.4|2396.4|55
1634913000000|2021-10-22 14:30:00|2402.1|2396.1|2398.3|2392.3|2404.9|2398.9|2395.6|2389.6|59
1634913300000|2021-10-22 14:35:00|2398.1|2392.1|2396.1|2390.1|2402.6|2396.6|2393.6|2387.6|161
1634913600000|2021-10-22 14:40:00|2396.4|2390.4|2408.9|2402.9|2408.9|2402.9|2396.4|2390.4|85
1634913900000|2021-10-22 14:45:00|2409.1|2403.1|2404.5|2398.5|2409.1|2403.1|2401.6|2395.6|84
1634914200000|2021-10-22 14:50:00|2404.8|2398.8|2410.8|2404.8|2413.1|2407.1|2404.8|2398.8|67
1634914500000|2021-10-22 14:55:00|2410.5|2404.5|2408.3|2402.3|2417.5|2411.5|2407.9|2401.9|106
1634914800000|2021-10-22 15:00:00|2408|2402|2415.3|2409.3|2419.9|2413.9|2408|2402|84
1634915100000|2021-10-22 15:05:00|2415.4|2409.4|2420.4|2414.4|2420.8|2414.8|2411|2405|77
1634915400000|2021-10-22 15:10:00|2420.3|2414.3|2424.8|2418.8|2427|2421|2418|2412|88
1634915700000|2021-10-22 15:15:00|2424.5|2418.5|2422.1|2416.1|2427.9|2421.9|2421.6|2415.6|204
1634916000000|2021-10-22 15:20:00|2422.4|2416.4|2419.6|2413.6|2424|2418|2419.6|2413.6|49
1634916300000|2021-10-22 15:25:00|2419.8|2413.8|2418.5|2412.5|2423|2417|2418.5|2412.5|39
1634916600000|2021-10-22 15:30:00|2418.4|2412.4|2416.9|2410.9|2418.6|2412.6|2412|2406|65
1634916900000|2021-10-22 15:35:00|2416.6|2410.6|2418.3|2412.3|2418.9|2412.9|2415.8|2409.8|61
1634917200000|2021-10-22 15:40:00|2418.1|2412.1|2422.9|2416.9|2423.1|2417.1|2417.1|2411.1|106
1634917500000|2021-10-22 15:45:00|2422.6|2416.6|2419.4|2413.4|2422.9|2416.9|2418.9|2412.9|56
1634917800000|2021-10-22 15:50:00|2419.5|2413.5|2425.1|2419.1|2425.4|2419.4|2419.5|2413.5|47
1634918100000|2021-10-22 15:55:00|2425.3|2419.3|2422|2416|2426.3|2420.3|2421.6|2415.6|25
1634918400000|2021-10-22 16:00:00|2422.3|2416.3|2422.5|2416.5|2423.4|2417.4|2421|2415|33
1634918700000|2021-10-22 16:05:00|2422.4|2416.4|2420.4|2414.4|2422.4|2416.4|2420.1|2414.1|6
1634919000000|2021-10-22 16:10:00|2420.6|2414.6|2421.4|2415.4|2422|2416|2420.6|2414.6|20
1634919300000|2021-10-22 16:15:00|2421.8|2415.8|2423|2417|2423|2417|2421.6|2415.6|16
1634919600000|2021-10-22 16:20:00|2422.8|2416.8|2420.3|2414.3|2424.5|2418.5|2419.4|2413.4|42
1634919900000|2021-10-22 16:25:00|2419.8|2413.8|2417.5|2411.5|2420|2414|2413|2407|43
1634920200000|2021-10-22 16:30:00|2418.4|2412.4|2422.9|2416.9|2423|2417|2418.4|2412.4|15
1634920500000|2021-10-22 16:35:00|2423.4|2417.4|2423|2417|2423.9|2417.9|2423|2417|20
1634920800000|2021-10-22 16:40:00|2423.3|2417.3|2426.8|2420.8|2427.1|2421.1|2422.6|2416.6|16
1634921400000|2021-10-22 16:50:00|2427|2421|2427.1|2421.1|2427.1|2421.1|2425.6|2419.6|12
1634921700000|2021-10-22 16:55:00|2426.9|2420.9|2427.9|2421.9|2428|2422|2426.4|2420.4|17
1635120000000|2021-10-25 00:00:00|2434.8|2416|2426.9|2420.9|2434.8|2420.9|2426.9|2416|2
1635120300000|2021-10-25 00:05:00|2425.9|2419.9|2429.5|2423.5|2431.5|2425.5|2425.4|2419.4|15
1635120600000|2021-10-25 00:10:00|2429.6|2423.6|2425.4|2419.4|2429.6|2423.6|2425.3|2419.3|8
1635120900000|2021-10-25 00:15:00|2427.5|2421.5|2426.9|2420.9|2427.5|2421.5|2426.8|2420.8|6
1635121200000|2021-10-25 00:20:00|2427|2421|2430.8|2424.8|2431|2425|2427|2421|11
1635121500000|2021-10-25 00:25:00|2430.1|2424.1|2429.8|2423.8|2431|2425|2429.8|2423.8|6
1635121800000|2021-10-25 00:30:00|2430|2424|2429.5|2423.5|2430.5|2424.5|2429.5|2423.5|6
1635122100000|2021-10-25 00:35:00|2429.8|2423.8|2430.1|2424.1|2430.5|2424.5|2429.5|2423.5|11
1635122400000|2021-10-25 00:40:00|2430.3|2424.3|2432.4|2426.4|2432.6|2426.6|2430.3|2424.3|12
1635122700000|2021-10-25 00:45:00|2431.8|2425.8|2432.1|2426.1|2432.5|2426.5|2431.6|2425.6|10
1635123000000|2021-10-25 00:50:00|2431.9|2425.9|2434.5|2428.5|2435.6|2429.6|2431.9|2425.9|15
1635123300000|2021-10-25 00:55:00|2434.4|2428.4|2433.6|2427.6|2434.4|2428.4|2433.6|2427.6|3
1635123600000|2021-10-25 01:00:00|2433.4|2427.4|2439.4|2433.4|2439.5|2433.5|2432.9|2426.9|93
1635123900000|2021-10-25 01:05:00|2440.5|2434.5|2441.8|2435.8|2441.8|2435.8|2436.3|2430.3|69
1635124200000|2021-10-25 01:10:00|2441.3|2435.3|2440.6|2434.6|2441.8|2435.8|2437.8|2431.8|144
1635124500000|2021-10-25 01:15:00|2441|2435|2436.1|2430.1|2442.5|2436.5|2435.8|2429.8|122
1635124800000|2021-10-25 01:20:00|2436.6|2430.6|2432.5|2426.5|2437.1|2431.1|2432.5|2426.5|55
1635125100000|2021-10-25 01:25:00|2432.3|2426.3|2418.5|2412.5|2432.3|2426.3|2415.5|2409.5|94
1635125400000|2021-10-25 01:30:00|2418.4|2412.4|2420.8|2414.8|2421|2415|2416.5|2410.5|41
1635125700000|2021-10-25 01:35:00|2421.1|2415.1|2424.1|2418.1|2425.3|2419.3|2421.1|2415.1|45
1635126000000|2021-10-25 01:40:00|2423.9|2417.9|2421.8|2415.8|2424.1|2418.1|2421.1|2415.1|36
1635126300000|2021-10-25 01:45:00|2421.5|2415.5|2419.1|2413.1|2421.5|2415.5|2418.8|2412.8|26
1635126600000|2021-10-25 01:50:00|2418.9|2412.9|2419|2413|2419.1|2413.1|2418.8|2412.8|8
1635126900000|2021-10-25 01:55:00|2418.6|2412.6|2417|2411|2418.9|2412.9|2415.3|2409.3|94
1635127200000|2021-10-25 02:00:00|2416.9|2410.9|2416.5|2410.5|2417.8|2411.8|2414.4|2408.4|72
1635127500000|2021-10-25 02:05:00|2415.6|2409.6|2417.8|2411.8|2418.5|2412.5|2414.5|2408.5|24
1635127800000|2021-10-25 02:10:00|2417.6|2411.6|2422.4|2416.4|2423.5|2417.5|2417.6|2411.6|78
1635128100000|2021-10-25 02:15:00|2422.1|2416.1|2423.8|2417.8|2423.8|2417.8|2422.1|2416.1|6
1635128400000|2021-10-25 02:20:00|2423.9|2417.9|2422.4|2416.4|2423.9|2417.9|2422.4|2416.4|17
1635128700000|2021-10-25 02:25:00|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|1
1635129000000|2021-10-25 02:30:00|2421.5|2415.5|2416.9|2410.9|2421.5|2415.5|2416.4|2410.4|34
1635129300000|2021-10-25 02:35:00|2416.4|2410.4|2412.8|2406.8|2416.8|2410.8|2412.6|2406.6|16
1635129600000|2021-10-25 02:40:00|2412.9|2406.9|2414.6|2408.6|2414.6|2408.6|2411.6|2405.6|32
1635129900000|2021-10-25 02:45:00|2414.4|2408.4|2413.5|2407.5|2414.4|2408.4|2413.3|2407.3|17
1635130200000|2021-10-25 02:50:00|2413.8|2407.8|2415.6|2409.6|2416|2410|2413.5|2407.5|11
1635130500000|2021-10-25 02:55:00|2416|2410|2416.4|2410.4|2417.4|2411.4|2415.8|2409.8|9
1635130800000|2021-10-25 03:00:00|2416.1|2410.1|2413.3|2407.3|2416.1|2410.1|2413|2407|14
1635131100000|2021-10-25 03:05:00|2413.6|2407.6|2414.8|2408.8|2414.8|2408.8|2413.6|2407.6|3
1635131400000|2021-10-25 03:10:00|2415.6|2409.6|2413.6|2407.6|2417.9|2411.9|2413.4|2407.4|26
1635131700000|2021-10-25 03:15:00|2413.8|2407.8|2414.1|2408.1|2414.1|2408.1|2413.4|2407.4|19
1635132000000|2021-10-25 03:20:00|2414.4|2408.4|2412.3|2406.3|2415.6|2409.6|2411.9|2405.9|24
1635132300000|2021-10-25 03:25:00|2412.1|2406.1|2414.8|2408.8|2415.1|2409.1|2411.6|2405.6|26
1635132600000|2021-10-25 03:30:00|2414.9|2408.9|2413.6|2407.6|2415.9|2409.9|2413.6|2407.6|16
1635132900000|2021-10-25 03:35:00|2413.8|2407.8|2414.5|2408.5|2414.9|2408.9|2413.8|2407.8|12
1635133500000|2021-10-25 03:45:00|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|1
1635136200000|2021-10-25 04:30:00|2414.6|2408.6|2414.9|2408.9|2414.9|2408.9|2414.6|2408.6|2
1635136500000|2021-10-25 04:35:00|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|1
1635137400000|2021-10-25 04:50:00|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|1
1635138000000|2021-10-25 05:00:00|2415|2409|2415|2409|2415|2409|2415|2409|1
1635138300000|2021-10-25 05:05:00|2414.8|2408.8|2417|2411|2417|2411|2414.5|2408.5|6
1635138600000|2021-10-25 05:10:00|2417.1|2411.1|2421.8|2415.8|2421.9|2415.9|2417.1|2411.1|13
1635138900000|2021-10-25 05:15:00|2422|2416|2423.3|2417.3|2423.6|2417.6|2422|2416|9
1635139200000|2021-10-25 05:20:00|2423|2417|2423.3|2417.3|2423.3|2417.3|2423|2417|2
1635139800000|2021-10-25 05:30:00|2423|2417|2418|2412|2423|2417|2417|2411|37
1635140100000|2021-10-25 05:35:00|2418.3|2412.3|2416.9|2410.9|2418.5|2412.5|2416.9|2410.9|9
1635140400000|2021-10-25 05:40:00|2417.1|2411.1|2414.1|2408.1|2417.5|2411.5|2412|2406|26
1635140700000|2021-10-25 05:45:00|2413.9|2407.9|2417|2411|2417|2411|2411.8|2405.8|19
1635141000000|2021-10-25 05:50:00|2416.8|2410.8|2415.4|2409.4|2417|2411|2414.9|2408.9|27
1635141300000|2021-10-25 05:55:00|2415.3|2409.3|2412.9|2406.9|2415.6|2409.6|2411.6|2405.6|17
1635141600000|2021-10-25 06:00:00|2413.1|2407.1|2413.9|2407.9|2414|2408|2412.3|2406.3|15
1635141900000|2021-10-25 06:05:00|2414.1|2408.1|2414.9|2408.9|2414.9|2408.9|2413.9|2407.9|8
1635142200000|2021-10-25 06:10:00|2415.3|2409.3|2417.1|2411.1|2418|2412|2415.3|2409.3|15
1635142500000|2021-10-25 06:15:00|2417.5|2411.5|2414.8|2408.8|2417.9|2411.9|2413.5|2407.5|14
1635142800000|2021-10-25 06:20:00|2415.8|2409.8|2417.3|2411.3|2419.6|2413.6|2415.8|2409.8|42
1635143100000|2021-10-25 06:25:00|2416.9|2410.9|2416.6|2410.6|2419|2413|2414.9|2408.9|21
1635143400000|2021-10-25 06:30:00|2416.4|2410.4|2415.9|2409.9|2418.3|2412.3|2415.6|2409.6|36
1635143700000|2021-10-25 06:35:00|2416.5|2410.5|2419.4|2413.4|2421.1|2415.1|2416.5|2410.5|50
1635144000000|2021-10-25 06:40:00|2419.9|2413.9|2422.4|2416.4|2422.6|2416.6|2418.8|2412.8|40
1635144300000|2021-10-25 06:45:00|2423|2417|2425.4|2419.4|2425.8|2419.8|2422.3|2416.3|35
1635144600000|2021-10-25 06:50:00|2425.1|2419.1|2425.1|2419.1|2425.4|2419.4|2424.1|2418.1|16
1635144900000|2021-10-25 06:55:00|2424.6|2418.6|2426.3|2420.3|2426.5|2420.5|2424.6|2418.6|7
1635145200000|2021-10-25 07:00:00|2426.4|2420.4|2428.8|2422.8|2429.3|2423.3|2426.4|2420.4|38
1635145500000|2021-10-25 07:05:00|2428.9|2422.9|2426|2420|2428.9|2422.9|2425.4|2419.4|21
1635145800000|2021-10-25 07:10:00|2425.6|2419.6|2424.3|2418.3|2425.6|2419.6|2424.3|2418.3|6
1635146100000|2021-10-25 07:15:00|2425.1|2419.1|2428.6|2422.6|2429.5|2423.5|2425.1|2419.1|28
1635146400000|2021-10-25 07:20:00|2427.4|2421.4|2429|2423|2429.5|2423.5|2426.4|2420.4|15
1635146700000|2021-10-25 07:25:00|2429.1|2423.1|2429|2423|2429.9|2423.9|2428.9|2422.9|16
1635147000000|2021-10-25 07:30:00|2428.9|2422.9|2428.1|2422.1|2430|2424|2427.4|2421.4|20
1635147300000|2021-10-25 07:35:00|2427.6|2421.6|2428.3|2422.3|2428.5|2422.5|2427.6|2421.6|9
1635147600000|2021-10-25 07:40:00|2428.4|2422.4|2427.3|2421.3|2428.4|2422.4|2427.1|2421.1|8
1635147900000|2021-10-25 07:45:00|2427.5|2421.5|2431|2425|2431|2425|2427.5|2421.5|11
1635148200000|2021-10-25 07:50:00|2431.3|2425.3|2431.4|2425.4|2432.4|2426.4|2430.1|2424.1|17
1635148500000|2021-10-25 07:55:00|2431.3|2425.3|2429.6|2423.6|2431.4|2425.4|2429.4|2423.4|10
1635148800000|2021-10-25 08:00:00|2429.8|2423.8|2434.5|2428.5|2435.1|2429.1|2429.8|2423.8|28
1635149100000|2021-10-25 08:05:00|2434.4|2428.4|2434.9|2428.9|2435.1|2429.1|2432.5|2426.5|15
1635149400000|2021-10-25 08:10:00|2434.8|2428.8|2434.6|2428.6|2434.8|2428.8|2434.3|2428.3|8
1635149700000|2021-10-25 08:15:00|2434|2428|2431.6|2425.6|2434|2428|2431|2425|17
1635150000000|2021-10-25 08:20:00|2431.9|2425.9|2434.4|2428.4|2435.1|2429.1|2431.9|2425.9|28
1635150300000|2021-10-25 08:25:00|2434.5|2428.5|2435.8|2429.8|2437.6|2431.6|2434.5|2428.5|23
1635150600000|2021-10-25 08:30:00|2435.6|2429.6|2436.9|2430.9|2437.4|2431.4|2435.4|2429.4|15
1635150900000|2021-10-25 08:35:00|2436.6|2430.6|2435.5|2429.5|2437|2431|2435|2429|13
1635151200000|2021-10-25 08:40:00|2435.6|2429.6|2436.4|2430.4|2437.4|2431.4|2435.6|2429.6|13
1635151500000|2021-10-25 08:45:00|2436.5|2430.5|2441|2435|2441|2435|2436.5|2430.5|26
1635151800000|2021-10-25 08:50:00|2440.8|2434.8|2441|2435|2441|2435|2439.5|2433.5|12
1635152100000|2021-10-25 08:55:00|2441.1|2435.1|2438.5|2432.5|2441.6|2435.6|2437.4|2431.4|27
1635152400000|2021-10-25 09:00:00|2438.4|2432.4|2438.1|2432.1|2438.9|2432.9|2437.3|2431.3|11
1635152700000|2021-10-25 09:05:00|2438.3|2432.3|2437.5|2431.5|2438.9|2432.9|2436.3|2430.3|31
1635153000000|2021-10-25 09:10:00|2437.8|2431.8|2439.3|2433.3|2440.1|2434.1|2437.8|2431.8|11
1635153300000|2021-10-25 09:15:00|2439.4|2433.4|2439|2433|2440.1|2434.1|2438|2432|27
1635153600000|2021-10-25 09:20:00|2439.3|2433.3|2434.8|2428.8|2439.3|2433.3|2434.1|2428.1|21
1635153900000|2021-10-25 09:25:00|2435|2429|2438.1|2432.1|2438.4|2432.4|2435|2429|20
1635154200000|2021-10-25 09:30:00|2438|2432|2437.6|2431.6|2438|2432|2434.6|2428.6|18
1635154500000|2021-10-25 09:35:00|2437.8|2431.8|2434.1|2428.1|2437.8|2431.8|2434.1|2428.1|24
1635154800000|2021-10-25 09:40:00|2434|2428|2436.6|2430.6|2436.6|2430.6|2432.6|2426.6|34
1635155100000|2021-10-25 09:45:00|2436.5|2430.5|2436.8|2430.8|2438.3|2432.3|2435.8|2429.8|14
1635155400000|2021-10-25 09:50:00|2436.5|2430.5|2436.5|2430.5|2437.3|2431.3|2436.1|2430.1|13
1635155700000|2021-10-25 09:55:00|2436.8|2430.8|2437|2431|2437.1|2431.1|2436.3|2430.3|11
1635156000000|2021-10-25 10:00:00|2437.3|2431.3|2433.4|2427.4|2437.8|2431.8|2433|2427|28
1635156300000|2021-10-25 10:05:00|2433.5|2427.5|2434.4|2428.4|2434.4|2428.4|2432.9|2426.9|11
1635156600000|2021-10-25 10:10:00|2434.6|2428.6|2432.6|2426.6|2436.9|2430.9|2432.6|2426.6|27
1635156900000|2021-10-25 10:15:00|2432.4|2426.4|2437|2431|2437|2431|2430.3|2424.3|30
1635157200000|2021-10-25 10:20:00|2437.3|2431.3|2438|2432|2438|2432|2434.6|2428.6|23
1635157500000|2021-10-25 10:25:00|2437.8|2431.8|2436.3|2430.3|2438.6|2432.6|2435.1|2429.1|24
1635157800000|2021-10-25 10:30:00|2436.5|2430.5|2436|2430|2437.5|2431.5|2435.3|2429.3|28
1635158100000|2021-10-25 10:35:00|2436.1|2430.1|2433.6|2427.6|2436.5|2430.5|2432.9|2426.9|24
1635158400000|2021-10-25 10:40:00|2433.8|2427.8|2429|2423|2434|2428|2428.8|2422.8|34
1635158700000|2021-10-25 10:45:00|2429.3|2423.3|2432.8|2426.8|2433.3|2427.3|2428.1|2422.1|20
1635159000000|2021-10-25 10:50:00|2432.9|2426.9|2435.8|2429.8|2436.6|2430.6|2432.9|2426.9|21
1635159300000|2021-10-25 10:55:00|2436.3|2430.3|2432.5|2426.5|2436.3|2430.3|2431.1|2425.1|26
1635159600000|2021-10-25 11:00:00|2432.8|2426.8|2431.9|2425.9|2432.8|2426.8|2430.4|2424.4|15
1635159900000|2021-10-25 11:05:00|2432|2426|2434|2428|2435.3|2429.3|2432|2426|20
1635160200000|2021-10-25 11:10:00|2433.6|2427.6|2431.4|2425.4|2434.4|2428.4|2430.6|2424.6|27
1635160500000|2021-10-25 11:15:00|2431.3|2425.3|2435.1|2429.1|2435.1|2429.1|2430|2424|20
1635160800000|2021-10-25 11:20:00|2435.3|2429.3|2437.8|2431.8|2437.8|2431.8|2435.3|2429.3|27
1635161100000|2021-10-25 11:25:00|2437.9|2431.9|2436.5|2430.5|2438.6|2432.6|2436.3|2430.3|27
1635161400000|2021-10-25 11:30:00|2436.1|2430.1|2439.8|2433.8|2441.1|2435.1|2435.6|2429.6|38
1635161700000|2021-10-25 11:35:00|2440|2434|2439.8|2433.8|2440.8|2434.8|2438.9|2432.9|27
1635162000000|2021-10-25 11:40:00|2440|2434|2441.5|2435.5|2441.8|2435.8|2440|2434|24
1635162300000|2021-10-25 11:45:00|2441.3|2435.3|2437.8|2431.8|2441.3|2435.3|2436.4|2430.4|68
1635162600000|2021-10-25 11:50:00|2437.5|2431.5|2433.6|2427.6|2437.5|2431.5|2433.4|2427.4|54
1635162900000|2021-10-25 11:55:00|2433.9|2427.9|2439.4|2433.4|2440.6|2434.6|2433.9|2427.9|30
1635163200000|2021-10-25 12:00:00|2439.6|2433.6|2441.9|2435.9|2442.5|2436.5|2439.6|2433.6|42
1635163500000|2021-10-25 12:05:00|2442|2436|2441.5|2435.5|2442.1|2436.1|2441.3|2435.3|13
1635163800000|2021-10-25 12:10:00|2442.1|2436.1|2439.1|2433.1|2442.1|2436.1|2438.5|2432.5|19
1635164100000|2021-10-25 12:15:00|2438.9|2432.9|2439.6|2433.6|2439.6|2433.6|2438|2432|14
1635164400000|2021-10-25 12:20:00|2440.1|2434.1|2441.1|2435.1|2442.4|2436.4|2440.1|2434.1|22
1635164700000|2021-10-25 12:25:00|2441.3|2435.3|2440.6|2434.6|2442|2436|2440.1|2434.1|26
1635165000000|2021-10-25 12:30:00|2440.5|2434.5|2441.4|2435.4|2441.4|2435.4|2440.3|2434.3|9
1635165300000|2021-10-25 12:35:00|2441.1|2435.1|2439.5|2433.5|2441.1|2435.1|2438.6|2432.6|27
1635165600000|2021-10-25 12:40:00|2439.4|2433.4|2439.1|2433.1|2440.6|2434.6|2439|2433|11
1635165900000|2021-10-25 12:45:00|2439.3|2433.3|2439.5|2433.5|2441.1|2435.1|2439|2433|16
1635166200000|2021-10-25 12:50:00|2439.1|2433.1|2438.8|2432.8|2439.1|2433.1|2438.6|2432.6|7
1635166500000|2021-10-25 12:55:00|2439|2433|2440.5|2434.5|2441.8|2435.8|2439|2433|36
1635166800000|2021-10-25 13:00:00|2440.8|2434.8|2437.1|2431.1|2442.5|2436.5|2436.6|2430.6|154
1635167100000|2021-10-25 13:05:00|2436.9|2430.9|2438.3|2432.3|2439.5|2433.5|2435.8|2429.8|94
1635167400000|2021-10-25 13:10:00|2438|2432|2440.6|2434.6|2444.9|2438.9|2438|2432|67
1635167700000|2021-10-25 13:15:00|2440.5|2434.5|2442|2436|2442.3|2436.3|2437.9|2431.9|66
1635168000000|2021-10-25 13:20:00|2442.1|2436.1|2443.8|2437.8|2445.4|2439.4|2442.1|2436.1|63
1635168300000|2021-10-25 13:25:00|2443.5|2437.5|2437.5|2431.5|2443.5|2437.5|2436.9|2430.9|79
1635168600000|2021-10-25 13:30:00|2437.8|2431.8|2439.4|2433.4|2440|2434|2436.6|2430.6|80
1635168900000|2021-10-25 13:35:00|2439.5|2433.5|2446|2440|2449.1|2443.1|2439.4|2433.4|113
1635169200000|2021-10-25 13:40:00|2446.1|2440.1|2446.8|2440.8|2446.8|2440.8|2442.3|2436.3|73
1635169500000|2021-10-25 13:45:00|2446.4|2440.4|2439.1|2433.1|2446.4|2440.4|2438.4|2432.4|79
1635169800000|2021-10-25 13:50:00|2439|2433|2442|2436|2442.8|2436.8|2438|2432|63
1635170100000|2021-10-25 13:55:00|2441.8|2435.8|2442.9|2436.9|2443.5|2437.5|2441|2435|37
1635170400000|2021-10-25 14:00:00|2443.1|2437.1|2441.9|2435.9|2447.4|2441.4|2441.8|2435.8|87
1635170700000|2021-10-25 14:05:00|2441.6|2435.6|2442.6|2436.6|2446.5|2440.5|2440.1|2434.1|82
1635171000000|2021-10-25 14:10:00|2443|2437|2442.3|2436.3|2443.8|2437.8|2439.8|2433.8|43
1635171300000|2021-10-25 14:15:00|2442.4|2436.4|2444.9|2438.9|2446|2440|2442.1|2436.1|60
1635171600000|2021-10-25 14:20:00|2445|2439|2444.9|2438.9|2446|2440|2444.1|2438.1|21
1635171900000|2021-10-25 14:25:00|2444.8|2438.8|2442|2436|2444.8|2438.8|2442|2436|19
1635172200000|2021-10-25 14:30:00|2442.3|2436.3|2440.1|2434.1|2444.6|2438.6|2439.3|2433.3|64
1635172500000|2021-10-25 14:35:00|2439.9|2433.9|2446|2440|2448.1|2442.1|2439.9|2433.9|64
1635172800000|2021-10-25 14:40:00|2445.5|2439.5|2444|2438|2445.5|2439.5|2444|2438|47
1635173100000|2021-10-25 14:45:00|2443.8|2437.8|2444.1|2438.1|2445.4|2439.4|2442.4|2436.4|125
1635173400000|2021-10-25 14:50:00|2444.3|2438.3|2444.5|2438.5|2446.8|2440.8|2443.8|2437.8|96
1635173700000|2021-10-25 14:55:00|2444.3|2438.3|2449.6|2443.6|2449.8|2443.8|2443.6|2437.6|56
1635174000000|2021-10-25 15:00:00|2449.8|2443.8|2454|2448|2454.9|2448.9|2449.8|2443.8|47
1635174300000|2021-10-25 15:05:00|2453.8|2447.8|2451.9|2445.9|2455.1|2449.1|2450.3|2444.3|77
1635174600000|2021-10-25 15:10:00|2450.9|2444.9|2449.8|2443.8|2451.5|2445.5|2448.4|2442.4|45
1635174900000|2021-10-25 15:15:00|2449.9|2443.9|2438.6|2432.6|2450.1|2444.1|2436.9|2430.9|114
1635175200000|2021-10-25 15:20:00|2438|2432|2433.8|2427.8|2440.1|2434.1|2433.1|2427.1|68
1635175500000|2021-10-25 15:25:00|2435.1|2429.1|2436.5|2430.5|2436.9|2430.9|2433.4|2427.4|44
1635175800000|2021-10-25 15:30:00|2436.4|2430.4|2436.3|2430.3|2437.6|2431.6|2435.3|2429.3|43
1635176100000|2021-10-25 15:35:00|2436.6|2430.6|2439.1|2433.1|2439.9|2433.9|2436.3|2430.3|50
1635176400000|2021-10-25 15:40:00|2438.1|2432.1|2432.1|2426.1|2438.1|2432.1|2432.1|2426.1|20
1635176700000|2021-10-25 15:45:00|2432.3|2426.3|2433.6|2427.6|2435.9|2429.9|2432.3|2426.3|10
1635177000000|2021-10-25 15:50:00|2433.4|2427.4|2426.8|2420.8|2433.4|2427.4|2426.3|2420.3|28
1635177300000|2021-10-25 15:55:00|2426.9|2420.9|2430.3|2424.3|2430.9|2424.9|2426.9|2420.9|14
1635177600000|2021-10-25 16:00:00|2429.9|2423.9|2429.4|2423.4|2429.9|2423.9|2427.9|2421.9|9
1635177900000|2021-10-25 16:05:00|2428.9|2422.9|2427.4|2421.4|2428.9|2422.9|2427.3|2421.3|8
1635178200000|2021-10-25 16:10:00|2427.6|2421.6|2428.4|2422.4|2429.4|2423.4|2427.6|2421.6|14
1635178500000|2021-10-25 16:15:00|2428|2422|2429.5|2423.5|2429.6|2423.6|2427.8|2421.8|17
1635178800000|2021-10-25 16:20:00|2429.6|2423.6|2429.9|2423.9|2430.1|2424.1|2429.6|2423.6|3
1635179100000|2021-10-25 16:25:00|2430.1|2424.1|2430|2424|2430.4|2424.4|2429.1|2423.1|7
1635179400000|2021-10-25 16:30:00|2429.5|2423.5|2429.1|2423.1|2429.6|2423.6|2429.1|2423.1|9
1635179700000|2021-10-25 16:35:00|2429.3|2423.3|2429.4|2423.4|2429.4|2423.4|2429.1|2423.1|4
1635180000000|2021-10-25 16:40:00|2429.1|2423.1|2427.6|2421.6|2429.1|2423.1|2427.6|2421.6|6
1635180300000|2021-10-25 16:45:00|2428.6|2422.6|2430.8|2424.8|2431|2425|2427.8|2421.8|16
1635180600000|2021-10-25 16:50:00|2430.9|2424.9|2431.5|2425.5|2432.6|2426.6|2430.9|2424.9|11
1635180900000|2021-10-25 16:55:00|2431.4|2425.4|2430.6|2424.6|2431.6|2425.6|2429.8|2423.8|14
1635206400000|2021-10-26 00:00:00|2439.8|2433.8|2441.9|2435.9|2441.9|2435.9|2438.9|2432.9|14
1635206700000|2021-10-26 00:05:00|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1635207300000|2021-10-26 00:15:00|2441.8|2435.8|2443.8|2437.8|2443.8|2437.8|2441.8|2435.8|5
1635207600000|2021-10-26 00:20:00|2442.5|2436.5|2443.5|2437.5|2444.1|2438.1|2442.5|2436.5|7
1635207900000|2021-10-26 00:25:00|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|1
1635208200000|2021-10-26 00:30:00|2443.4|2437.4|2441.1|2435.1|2443.8|2437.8|2441.1|2435.1|5
1635209400000|2021-10-26 00:50:00|2441.6|2435.6|2441.3|2435.3|2441.9|2435.9|2441.3|2435.3|5
1635210000000|2021-10-26 01:00:00|2441.6|2435.6|2431.5|2425.5|2442.4|2436.4|2431.3|2425.3|71
1635210300000|2021-10-26 01:05:00|2431.4|2425.4|2428|2422|2431.5|2425.5|2427.3|2421.3|15
1635210600000|2021-10-26 01:10:00|2428.3|2422.3|2440.9|2434.9|2441.1|2435.1|2428.3|2422.3|30
1635210900000|2021-10-26 01:15:00|2441.9|2435.9|2443.8|2437.8|2444.9|2438.9|2441.4|2435.4|36
1635211200000|2021-10-26 01:20:00|2443.9|2437.9|2437.5|2431.5|2443.9|2437.9|2437.5|2431.5|10
1635211500000|2021-10-26 01:25:00|2437.8|2431.8|2437.1|2431.1|2438.1|2432.1|2437.1|2431.1|7
1635211800000|2021-10-26 01:30:00|2437.5|2431.5|2437.8|2431.8|2439.3|2433.3|2436.8|2430.8|42
1635212100000|2021-10-26 01:35:00|2438.9|2432.9|2440.4|2434.4|2440.9|2434.9|2438|2432|67
1635212400000|2021-10-26 01:40:00|2440.5|2434.5|2439|2433|2443.6|2437.6|2437.1|2431.1|136
1635212700000|2021-10-26 01:45:00|2438.6|2432.6|2432.3|2426.3|2439.6|2433.6|2430.6|2424.6|202
1635213000000|2021-10-26 01:50:00|2432.5|2426.5|2429.9|2423.9|2433.6|2427.6|2428.5|2422.5|121
1635213300000|2021-10-26 01:55:00|2430|2424|2430.3|2424.3|2430.6|2424.6|2428.1|2422.1|60
1635213600000|2021-10-26 02:00:00|2430|2424|2432.4|2426.4|2432.4|2426.4|2429.5|2423.5|45
1635213900000|2021-10-26 02:05:00|2432.1|2426.1|2431.4|2425.4|2432.1|2426.1|2431|2425|20
1635214200000|2021-10-26 02:10:00|2431.1|2425.1|2433.4|2427.4|2434.4|2428.4|2431.1|2425.1|71
1635214500000|2021-10-26 02:15:00|2433.6|2427.6|2433.4|2427.4|2433.6|2427.6|2433.4|2427.4|3
1635215400000|2021-10-26 02:30:00|2433.6|2427.6|2435.5|2429.5|2436.3|2430.3|2433.4|2427.4|46
1635215700000|2021-10-26 02:35:00|2435.8|2429.8|2432.4|2426.4|2435.8|2429.8|2432.4|2426.4|10
1635216000000|2021-10-26 02:40:00|2432.8|2426.8|2432|2426|2433.3|2427.3|2432|2426|16
1635216300000|2021-10-26 02:45:00|2432.1|2426.1|2432.6|2426.6|2432.6|2426.6|2431.9|2425.9|21
1635216600000|2021-10-26 02:50:00|2432.9|2426.9|2432.6|2426.6|2433.3|2427.3|2431.8|2425.8|20
1635216900000|2021-10-26 02:55:00|2433|2427|2433.9|2427.9|2435.3|2429.3|2433|2427|31
1635217200000|2021-10-26 03:00:00|2434.1|2428.1|2436.4|2430.4|2436.4|2430.4|2433|2427|21
1635217500000|2021-10-26 03:05:00|2436.5|2430.5|2435.8|2429.8|2437.8|2431.8|2435.3|2429.3|27
1635217800000|2021-10-26 03:10:00|2436|2430|2437.5|2431.5|2438.1|2432.1|2436|2430|29
1635218100000|2021-10-26 03:15:00|2437.9|2431.9|2435.4|2429.4|2437.9|2431.9|2435.1|2429.1|36
1635218400000|2021-10-26 03:20:00|2435.8|2429.8|2441.4|2435.4|2441.4|2435.4|2435.8|2429.8|34
1635218700000|2021-10-26 03:25:00|2441.6|2435.6|2440.4|2434.4|2442.5|2436.5|2440.4|2434.4|35
1635219000000|2021-10-26 03:30:00|2440|2434|2439.3|2433.3|2440.3|2434.3|2439.3|2433.3|4
1635219300000|2021-10-26 03:35:00|2438.4|2432.4|2435|2429|2438.4|2432.4|2434.8|2428.8|11
1635219600000|2021-10-26 03:40:00|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.5|2428.5|3
1635220200000|2021-10-26 03:50:00|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|1
1635220500000|2021-10-26 03:55:00|2435|2429|2434.8|2428.8|2435|2429|2434.8|2428.8|2
1635220800000|2021-10-26 04:00:00|2435|2429|2435|2429|2435|2429|2435|2429|1
1635222300000|2021-10-26 04:25:00|2434.6|2428.6|2434.5|2428.5|2434.6|2428.6|2434.5|2428.5|2
1635222900000|2021-10-26 04:35:00|2434.8|2428.8|2434.5|2428.5|2434.8|2428.8|2434.5|2428.5|2
1635223800000|2021-10-26 04:50:00|2434.9|2428.9|2436.4|2430.4|2436.6|2430.6|2434.9|2428.9|8
1635224100000|2021-10-26 04:55:00|2436.6|2430.6|2435.3|2429.3|2436.6|2430.6|2435.3|2429.3|5
1635224400000|2021-10-26 05:00:00|2435|2429|2434.9|2428.9|2435|2429|2434.9|2428.9|2
1635224700000|2021-10-26 05:05:00|2434.4|2428.4|2432.3|2426.3|2434.4|2428.4|2432.3|2426.3|2
1635225000000|2021-10-26 05:10:00|2432.1|2426.1|2430.8|2424.8|2432.1|2426.1|2430.3|2424.3|9
1635225300000|2021-10-26 05:15:00|2431|2425|2430.9|2424.9|2431|2425|2430.9|2424.9|2
1635225600000|2021-10-26 05:20:00|2431.1|2425.1|2434.5|2428.5|2434.5|2428.5|2430.9|2424.9|10
1635225900000|2021-10-26 05:25:00|2434.3|2428.3|2433.4|2427.4|2434.4|2428.4|2433.4|2427.4|6
1635226200000|2021-10-26 05:30:00|2433.3|2427.3|2430.4|2424.4|2437.1|2431.1|2429.8|2423.8|97
1635226500000|2021-10-26 05:35:00|2430.3|2424.3|2424.8|2418.8|2430.3|2424.3|2423.8|2417.8|63
1635226800000|2021-10-26 05:40:00|2424.9|2418.9|2425.6|2419.6|2426.5|2420.5|2424.6|2418.6|49
1635227100000|2021-10-26 05:45:00|2425.9|2419.9|2430.6|2424.6|2431.8|2425.8|2425.6|2419.6|64
1635227400000|2021-10-26 05:50:00|2430.8|2424.8|2430.3|2424.3|2432.5|2426.5|2430.1|2424.1|17
1635227700000|2021-10-26 05:55:00|2430.5|2424.5|2428.5|2422.5|2430.5|2424.5|2428.5|2422.5|9
1635228000000|2021-10-26 06:00:00|2429|2423|2428.8|2422.8|2429|2423|2425.8|2419.8|22
1635228300000|2021-10-26 06:05:00|2429|2423|2429.8|2423.8|2431.1|2425.1|2428.8|2422.8|29
1635228600000|2021-10-26 06:10:00|2429.5|2423.5|2430.9|2424.9|2431.1|2425.1|2429.3|2423.3|22
1635228900000|2021-10-26 06:15:00|2431|2425|2432.9|2426.9|2432.9|2426.9|2431|2425|7
1635229200000|2021-10-26 06:20:00|2432.5|2426.5|2436.1|2430.1|2436.1|2430.1|2431.4|2425.4|35
1635229500000|2021-10-26 06:25:00|2436.5|2430.5|2435.9|2429.9|2437.4|2431.4|2432.6|2426.6|73
1635229800000|2021-10-26 06:30:00|2435.6|2429.6|2436.6|2430.6|2436.6|2430.6|2433.4|2427.4|33
1635230100000|2021-10-26 06:35:00|2436.9|2430.9|2438.5|2432.5|2438.5|2432.5|2436.9|2430.9|10
1635230400000|2021-10-26 06:40:00|2438.3|2432.3|2438|2432|2438.3|2432.3|2438|2432|2
1635230700000|2021-10-26 06:45:00|2438.3|2432.3|2437.9|2431.9|2438.3|2432.3|2435.9|2429.9|9
1635231000000|2021-10-26 06:50:00|2437.8|2431.8|2438.3|2432.3|2438.9|2432.9|2436.9|2430.9|16
1635231300000|2021-10-26 06:55:00|2437.8|2431.8|2432.3|2426.3|2437.8|2431.8|2431.6|2425.6|38
1635231600000|2021-10-26 07:00:00|2432|2426|2425.4|2419.4|2432|2426|2424.8|2418.8|42
1635231900000|2021-10-26 07:05:00|2425.8|2419.8|2423.8|2417.8|2425.8|2419.8|2423.6|2417.6|10
1635232200000|2021-10-26 07:10:00|2423.9|2417.9|2427.6|2421.6|2427.6|2421.6|2423.9|2417.9|14
1635232500000|2021-10-26 07:15:00|2427.8|2421.8|2427|2421|2431.5|2425.5|2427|2421|11
1635232800000|2021-10-26 07:20:00|2426.4|2420.4|2423.3|2417.3|2427|2421|2423.3|2417.3|38
1635233100000|2021-10-26 07:25:00|2423.5|2417.5|2422.6|2416.6|2423.5|2417.5|2421.5|2415.5|16
1635233400000|2021-10-26 07:30:00|2422.9|2416.9|2426.8|2420.8|2427.4|2421.4|2422.9|2416.9|20
1635233700000|2021-10-26 07:35:00|2427|2421|2426.5|2420.5|2427.9|2421.9|2426.1|2420.1|15
1635234000000|2021-10-26 07:40:00|2426.4|2420.4|2422.1|2416.1|2426.4|2420.4|2422.1|2416.1|18
1635234300000|2021-10-26 07:45:00|2422.5|2416.5|2423.5|2417.5|2423.5|2417.5|2422.5|2416.5|7
1635234600000|2021-10-26 07:50:00|2423.6|2417.6|2424.9|2418.9|2424.9|2418.9|2422.3|2416.3|12
1635234900000|2021-10-26 07:55:00|2425|2419|2429.4|2423.4|2429.4|2423.4|2425|2419|16
1635235200000|2021-10-26 08:00:00|2429.5|2423.5|2434.5|2428.5|2437.1|2431.1|2428.8|2422.8|35
1635235500000|2021-10-26 08:05:00|2434.8|2428.8|2433|2427|2435.4|2429.4|2431.9|2425.9|16
1635235800000|2021-10-26 08:10:00|2433.9|2427.9|2434.3|2428.3|2435|2429|2433.9|2427.9|26
1635236100000|2021-10-26 08:15:00|2434|2428|2432|2426|2435.6|2429.6|2431|2425|20
1635236400000|2021-10-26 08:20:00|2431.9|2425.9|2429.3|2423.3|2431.9|2425.9|2427.6|2421.6|34
1635236700000|2021-10-26 08:25:00|2428.6|2422.6|2428|2422|2429.5|2423.5|2428|2422|15
1635237000000|2021-10-26 08:30:00|2428.1|2422.1|2428.5|2422.5|2429.6|2423.6|2428.1|2422.1|17
1635237300000|2021-10-26 08:35:00|2428.3|2422.3|2427.8|2421.8|2428.3|2422.3|2426|2420|28
1635237600000|2021-10-26 08:40:00|2427.5|2421.5|2429|2423|2429|2423|2426.3|2420.3|31
1635237900000|2021-10-26 08:45:00|2429.3|2423.3|2433|2427|2433|2427|2429|2423|23
1635238200000|2021-10-26 08:50:00|2432.9|2426.9|2433.3|2427.3|2434.3|2428.3|2432.9|2426.9|25
1635238500000|2021-10-26 08:55:00|2433.6|2427.6|2434.4|2428.4|2434.6|2428.6|2433.5|2427.5|33
1635238800000|2021-10-26 09:00:00|2434.5|2428.5|2434.9|2428.9|2435.3|2429.3|2434.1|2428.1|24
1635239100000|2021-10-26 09:05:00|2435.1|2429.1|2433.3|2427.3|2435.4|2429.4|2432.5|2426.5|25
1635239400000|2021-10-26 09:10:00|2433|2427|2434.4|2428.4|2434.8|2428.8|2433|2427|20
1635239700000|2021-10-26 09:15:00|2434.6|2428.6|2430.3|2424.3|2434.9|2428.9|2430.3|2424.3|21
1635240000000|2021-10-26 09:20:00|2432.4|2426.4|2433|2427|2433|2427|2431|2425|18
1635240300000|2021-10-26 09:25:00|2433.4|2427.4|2432.3|2426.3|2433.4|2427.4|2431|2425|10
1635240600000|2021-10-26 09:30:00|2432.4|2426.4|2432.5|2426.5|2433|2427|2430.6|2424.6|25
1635240900000|2021-10-26 09:35:00|2432.9|2426.9|2433.9|2427.9|2433.9|2427.9|2432.4|2426.4|9
1635241200000|2021-10-26 09:40:00|2434.1|2428.1|2433|2427|2434.5|2428.5|2432.3|2426.3|17
1635241500000|2021-10-26 09:45:00|2432.5|2426.5|2432.8|2426.8|2434|2428|2431.6|2425.6|13
1635241800000|2021-10-26 09:50:00|2433|2427|2433.5|2427.5|2433.9|2427.9|2432.9|2426.9|7
1635242100000|2021-10-26 09:55:00|2433.8|2427.8|2434|2428|2434|2428|2433.5|2427.5|5
1635242400000|2021-10-26 10:00:00|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.4|2427.4|10
1635242700000|2021-10-26 10:05:00|2434|2428|2434.9|2428.9|2435.8|2429.8|2433.9|2427.9|12
1635243000000|2021-10-26 10:10:00|2435|2429|2436.1|2430.1|2436.8|2430.8|2435|2429|5
1635243300000|2021-10-26 10:15:00|2436.4|2430.4|2436|2430|2437.1|2431.1|2435.9|2429.9|11
1635243600000|2021-10-26 10:20:00|2436.1|2430.1|2436.8|2430.8|2437.6|2431.6|2436|2430|20
1635243900000|2021-10-26 10:25:00|2437|2431|2439.4|2433.4|2439.4|2433.4|2437|2431|25
1635244200000|2021-10-26 10:30:00|2439.1|2433.1|2437.5|2431.5|2440.3|2434.3|2437.1|2431.1|32
1635244500000|2021-10-26 10:35:00|2437.8|2431.8|2437.4|2431.4|2439.5|2433.5|2437.1|2431.1|23
1635244800000|2021-10-26 10:40:00|2437.1|2431.1|2440.8|2434.8|2440.8|2434.8|2437.1|2431.1|16
1635245100000|2021-10-26 10:45:00|2440.9|2434.9|2439.5|2433.5|2441.1|2435.1|2438.3|2432.3|20
1635245400000|2021-10-26 10:50:00|2439.9|2433.9|2440.6|2434.6|2441|2435|2439.1|2433.1|21
1635245700000|2021-10-26 10:55:00|2440.4|2434.4|2439.5|2433.5|2441.1|2435.1|2439.1|2433.1|19
1635246000000|2021-10-26 11:00:00|2439.8|2433.8|2439.8|2433.8|2439.9|2433.9|2439.8|2433.8|3
1635246300000|2021-10-26 11:05:00|2440|2434|2440.1|2434.1|2440.5|2434.5|2440|2434|12
1635246600000|2021-10-26 11:10:00|2440|2434|2438.5|2432.5|2440|2434|2438.4|2432.4|10
1635246900000|2021-10-26 11:15:00|2438.3|2432.3|2436.8|2430.8|2438.3|2432.3|2436.8|2430.8|4
1635247200000|2021-10-26 11:20:00|2437.1|2431.1|2437|2431|2437.1|2431.1|2436.6|2430.6|6
1635247500000|2021-10-26 11:25:00|2437.3|2431.3|2434.6|2428.6|2439.1|2433.1|2434.6|2428.6|12
1635247800000|2021-10-26 11:30:00|2434.9|2428.9|2432.9|2426.9|2435.1|2429.1|2430.1|2424.1|25
1635248100000|2021-10-26 11:35:00|2433.1|2427.1|2434.1|2428.1|2434.3|2428.3|2433.1|2427.1|16
1635248400000|2021-10-26 11:40:00|2434.4|2428.4|2434.5|2428.5|2434.9|2428.9|2433.5|2427.5|11
1635248700000|2021-10-26 11:45:00|2434.6|2428.6|2431.3|2425.3|2435|2429|2431.3|2425.3|32
1635249000000|2021-10-26 11:50:00|2430.4|2424.4|2431.8|2425.8|2432.5|2426.5|2427.4|2421.4|47
1635249300000|2021-10-26 11:55:00|2431.5|2425.5|2429.6|2423.6|2431.5|2425.5|2429.6|2423.6|10
1635249600000|2021-10-26 12:00:00|2429.4|2423.4|2427.1|2421.1|2429.9|2423.9|2425.9|2419.9|26
1635249900000|2021-10-26 12:05:00|2428|2422|2428.8|2422.8|2430.6|2424.6|2428|2422|17
1635250200000|2021-10-26 12:10:00|2429|2423|2428.8|2422.8|2430.4|2424.4|2428.5|2422.5|23
1635250500000|2021-10-26 12:15:00|2429.1|2423.1|2429.5|2423.5|2430.6|2424.6|2428.8|2422.8|35
1635250800000|2021-10-26 12:20:00|2429.3|2423.3|2429.5|2423.5|2429.9|2423.9|2427.1|2421.1|38
1635251100000|2021-10-26 12:25:00|2429.6|2423.6|2430.1|2424.1|2430.6|2424.6|2428.8|2422.8|28
1635251400000|2021-10-26 12:30:00|2430.4|2424.4|2431.8|2425.8|2431.8|2425.8|2430.3|2424.3|27
1635251700000|2021-10-26 12:35:00|2431.9|2425.9|2430.6|2424.6|2432.1|2426.1|2429.4|2423.4|34
1635252000000|2021-10-26 12:40:00|2430.1|2424.1|2431.5|2425.5|2431.8|2425.8|2429.6|2423.6|30
1635252300000|2021-10-26 12:45:00|2431.3|2425.3|2430.9|2424.9|2431.9|2425.9|2429.9|2423.9|24
1635252600000|2021-10-26 12:50:00|2430.4|2424.4|2431.4|2425.4|2432.4|2426.4|2430.4|2424.4|26
1635252900000|2021-10-26 12:55:00|2431.6|2425.6|2432|2426|2432|2426|2426.4|2420.4|44
1635253200000|2021-10-26 13:00:00|2431.8|2425.8|2429.9|2423.9|2439.1|2433.1|2429.5|2423.5|127
1635253500000|2021-10-26 13:05:00|2430|2424|2431.9|2425.9|2433|2427|2429.5|2423.5|47
1635253800000|2021-10-26 13:10:00|2431.6|2425.6|2428.3|2422.3|2431.6|2425.6|2426.9|2420.9|52
1635254100000|2021-10-26 13:15:00|2428.5|2422.5|2435.8|2429.8|2435.9|2429.9|2428.5|2422.5|71
1635254400000|2021-10-26 13:20:00|2435.5|2429.5|2428.8|2422.8|2436|2430|2428.8|2422.8|82
1635254700000|2021-10-26 13:25:00|2429|2423|2425.4|2419.4|2429.6|2423.6|2425.1|2419.1|54
1635255000000|2021-10-26 13:30:00|2425.5|2419.5|2423|2417|2426.3|2420.3|2422.8|2416.8|78
1635255300000|2021-10-26 13:35:00|2423.3|2417.3|2423.1|2417.1|2425.1|2419.1|2421|2415|75
1635255600000|2021-10-26 13:40:00|2423.3|2417.3|2425.1|2419.1|2426.8|2420.8|2422.9|2416.9|54
1635255900000|2021-10-26 13:45:00|2425.3|2419.3|2428.1|2422.1|2428.4|2422.4|2425.1|2419.1|89
1635256200000|2021-10-26 13:50:00|2428.3|2422.3|2429.4|2423.4|2432.3|2426.3|2428.1|2422.1|92
1635256500000|2021-10-26 13:55:00|2429.5|2423.5|2432.8|2426.8|2433.4|2427.4|2429.4|2423.4|53
1635256800000|2021-10-26 14:00:00|2432.5|2426.5|2427.4|2421.4|2434|2428|2427.4|2421.4|73
1635257100000|2021-10-26 14:05:00|2427.3|2421.3|2426.9|2420.9|2427.4|2421.4|2423.6|2417.6|37
1635257400000|2021-10-26 14:10:00|2427.1|2421.1|2426.9|2420.9|2429.8|2423.8|2425|2419|59
1635257700000|2021-10-26 14:15:00|2426.6|2420.6|2422.6|2416.6|2427.3|2421.3|2422.5|2416.5|32
1635258000000|2021-10-26 14:20:00|2422.9|2416.9|2423.9|2417.9|2424.3|2418.3|2422.4|2416.4|32
1635258300000|2021-10-26 14:25:00|2423.6|2417.6|2422.9|2416.9|2423.6|2417.6|2422.3|2416.3|37
1635258600000|2021-10-26 14:30:00|2423|2417|2424.3|2418.3|2424.6|2418.6|2422|2416|34
1635258900000|2021-10-26 14:35:00|2424.1|2418.1|2427|2421|2427.5|2421.5|2422.8|2416.8|25
1635259200000|2021-10-26 14:40:00|2427.3|2421.3|2422.5|2416.5|2427.6|2421.6|2421.9|2415.9|41
1635259500000|2021-10-26 14:45:00|2422.6|2416.6|2423.6|2417.6|2423.6|2417.6|2420.6|2414.6|56
1635259800000|2021-10-26 14:50:00|2423.4|2417.4|2421.5|2415.5|2424.6|2418.6|2421|2415|31
1635260100000|2021-10-26 14:55:00|2421.4|2415.4|2419|2413|2422.1|2416.1|2418|2412|78
1635260400000|2021-10-26 15:00:00|2418.6|2412.6|2413.6|2407.6|2418.6|2412.6|2411.3|2405.3|65
1635260700000|2021-10-26 15:05:00|2413.8|2407.8|2415|2409|2416.8|2410.8|2413.3|2407.3|49
1635261000000|2021-10-26 15:10:00|2414.8|2408.8|2416.3|2410.3|2417.9|2411.9|2414.3|2408.3|70
1635261300000|2021-10-26 15:15:00|2415.8|2409.8|2429.5|2423.5|2430.4|2424.4|2415.6|2409.6|213
1635261600000|2021-10-26 15:20:00|2429.4|2423.4|2424.6|2418.6|2430.9|2424.9|2424.3|2418.3|65
1635261900000|2021-10-26 15:25:00|2424.5|2418.5|2423.5|2417.5|2426|2420|2422.1|2416.1|49
1635262200000|2021-10-26 15:30:00|2423.8|2417.8|2423.5|2417.5|2424.3|2418.3|2421|2415|46
1635262500000|2021-10-26 15:35:00|2423.6|2417.6|2424.3|2418.3|2427.9|2421.9|2422.6|2416.6|39
1635262800000|2021-10-26 15:40:00|2424.1|2418.1|2423.1|2417.1|2426.4|2420.4|2422|2416|67
1635263100000|2021-10-26 15:45:00|2422.6|2416.6|2425.5|2419.5|2425.5|2419.5|2422.6|2416.6|36
1635263400000|2021-10-26 15:50:00|2424.9|2418.9|2426.1|2420.1|2426.4|2420.4|2424.9|2418.9|13
1635263700000|2021-10-26 15:55:00|2425.9|2419.9|2425|2419|2425.9|2419.9|2424.3|2418.3|8
1635264000000|2021-10-26 16:00:00|2424.9|2418.9|2420.1|2414.1|2424.9|2418.9|2419.6|2413.6|24
1635264300000|2021-10-26 16:05:00|2421.1|2415.1|2420.8|2414.8|2422.4|2416.4|2420.8|2414.8|10
1635264600000|2021-10-26 16:10:00|2420.3|2414.3|2421.1|2415.1|2421.5|2415.5|2419.1|2413.1|21
1635264900000|2021-10-26 16:15:00|2421.4|2415.4|2424|2418|2424.9|2418.9|2421.1|2415.1|49
1635265200000|2021-10-26 16:20:00|2424.3|2418.3|2424.1|2418.1|2425.6|2419.6|2423.6|2417.6|29
1635265500000|2021-10-26 16:25:00|2424.3|2418.3|2424.9|2418.9|2424.9|2418.9|2424.3|2418.3|4
1635265800000|2021-10-26 16:30:00|2424.8|2418.8|2421.9|2415.9|2425.4|2419.4|2421.9|2415.9|17
1635266100000|2021-10-26 16:35:00|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|1
1635266400000|2021-10-26 16:40:00|2423.1|2417.1|2422.3|2416.3|2423.1|2417.1|2422.3|2416.3|6
1635266700000|2021-10-26 16:45:00|2422.4|2416.4|2419.3|2413.3|2423.3|2417.3|2418.4|2412.4|22
1635267000000|2021-10-26 16:50:00|2419.5|2413.5|2418.4|2412.4|2420.4|2414.4|2418.3|2412.3|14
1635267300000|2021-10-26 16:55:00|2418.5|2412.5|2421.4|2415.4|2421.4|2415.4|2416.4|2410.4|24
1635292800000|2021-10-27 00:00:00|2421.3|2415.3|2423.4|2417.4|2423.4|2417.4|2420.5|2414.5|7
1635293100000|2021-10-27 00:05:00|2423.1|2417.1|2421.3|2415.3|2423.1|2417.1|2421.1|2415.1|5
1635293700000|2021-10-27 00:15:00|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1635294000000|2021-10-27 00:20:00|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1635294300000|2021-10-27 00:25:00|2421.6|2415.6|2421.4|2415.4|2421.9|2415.9|2421.4|2415.4|7
1635294600000|2021-10-27 00:30:00|2421.6|2415.6|2422.4|2416.4|2422.4|2416.4|2421.6|2415.6|11
1635294900000|2021-10-27 00:35:00|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|1
1635295500000|2021-10-27 00:45:00|2422|2416|2422|2416|2422.1|2416.1|2422|2416|3
1635295800000|2021-10-27 00:50:00|2422.1|2416.1|2422|2416|2422.1|2416.1|2422|2416|4
1635296400000|2021-10-27 01:00:00|2422.3|2416.3|2421.3|2415.3|2422.6|2416.6|2418.9|2412.9|60
1635296700000|2021-10-27 01:05:00|2421.4|2415.4|2425.8|2419.8|2425.9|2419.9|2421.4|2415.4|23
1635297000000|2021-10-27 01:10:00|2425.6|2419.6|2427.6|2421.6|2430.4|2424.4|2425.6|2419.6|22
1635297300000|2021-10-27 01:15:00|2427.8|2421.8|2427.3|2421.3|2428.1|2422.1|2427.3|2421.3|7
1635297600000|2021-10-27 01:20:00|2427|2421|2424.3|2418.3|2427|2421|2423.4|2417.4|7
1635297900000|2021-10-27 01:25:00|2423.6|2417.6|2420.1|2414.1|2423.6|2417.6|2420.1|2414.1|14
1635298200000|2021-10-27 01:30:00|2419.9|2413.9|2422.3|2416.3|2424.4|2418.4|2419.5|2413.5|26
1635298500000|2021-10-27 01:35:00|2422.5|2416.5|2424.3|2418.3|2424.3|2418.3|2422.3|2416.3|19
1635298800000|2021-10-27 01:40:00|2424.1|2418.1|2424.3|2418.3|2424.3|2418.3|2424.1|2418.1|2
1635299100000|2021-10-27 01:45:00|2423.8|2417.8|2423.5|2417.5|2423.8|2417.8|2423.5|2417.5|2
1635299400000|2021-10-27 01:50:00|2423.1|2417.1|2418.9|2412.9|2423.1|2417.1|2418.9|2412.9|8
1635299700000|2021-10-27 01:55:00|2419.3|2413.3|2419.1|2413.1|2420.1|2414.1|2418.8|2412.8|23
1635300000000|2021-10-27 02:00:00|2418.1|2412.1|2418.3|2412.3|2419.9|2413.9|2414.6|2408.6|109
1635300300000|2021-10-27 02:05:00|2418.4|2412.4|2414.4|2408.4|2418.4|2412.4|2414.4|2408.4|32
1635300600000|2021-10-27 02:10:00|2413.8|2407.8|2413.1|2407.1|2413.8|2407.8|2413|2407|7
1635300900000|2021-10-27 02:15:00|2412.8|2406.8|2412|2406|2412.8|2406.8|2411.4|2405.4|6
1635301200000|2021-10-27 02:20:00|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|2412|2406|3
1635301500000|2021-10-27 02:25:00|2411.8|2405.8|2412.1|2406.1|2412.1|2406.1|2411.8|2405.8|4
1635301800000|2021-10-27 02:30:00|2412.6|2406.6|2409.6|2403.6|2413.4|2407.4|2409.6|2403.6|69
1635302100000|2021-10-27 02:35:00|2410|2404|2412.3|2406.3|2412.3|2406.3|2409.6|2403.6|17
1635302400000|2021-10-27 02:40:00|2412.1|2406.1|2410.3|2404.3|2412.3|2406.3|2410.3|2404.3|26
1635302700000|2021-10-27 02:45:00|2410.5|2404.5|2411.1|2405.1|2411.3|2405.3|2410.3|2404.3|12
1635303000000|2021-10-27 02:50:00|2411.4|2405.4|2411.4|2405.4|2411.5|2405.5|2410.9|2404.9|25
1635303300000|2021-10-27 02:55:00|2411.8|2405.8|2420.3|2414.3|2421|2415|2411.3|2405.3|82
1635303600000|2021-10-27 03:00:00|2420|2414|2417.8|2411.8|2420|2414|2417.8|2411.8|19
1635303900000|2021-10-27 03:05:00|2418|2412|2417.6|2411.6|2418.9|2412.9|2417.4|2411.4|34
1635304200000|2021-10-27 03:10:00|2417.8|2411.8|2419|2413|2419|2413|2415.6|2409.6|38
1635304500000|2021-10-27 03:15:00|2419.3|2413.3|2419.4|2413.4|2420.6|2414.6|2419|2413|12
1635304800000|2021-10-27 03:20:00|2420|2414|2421.9|2415.9|2423.1|2417.1|2419.8|2413.8|28
1635305100000|2021-10-27 03:25:00|2421.6|2415.6|2420.9|2414.9|2421.9|2415.9|2420.1|2414.1|12
1635305400000|2021-10-27 03:30:00|2420.5|2414.5|2419.3|2413.3|2420.5|2414.5|2419|2413|7
1635305700000|2021-10-27 03:35:00|2419.1|2413.1|2419|2413|2419.1|2413.1|2418.9|2412.9|5
1635307500000|2021-10-27 04:05:00|2417.9|2411.9|2418.1|2412.1|2418.1|2412.1|2417.9|2411.9|3
1635308400000|2021-10-27 04:20:00|2417.5|2411.5|2416|2410|2417.5|2411.5|2416|2410|2
1635308700000|2021-10-27 04:25:00|2416.1|2410.1|2416|2410|2416.1|2410.1|2416|2410|4
1635311100000|2021-10-27 05:05:00|2416.3|2410.3|2416.4|2410.4|2416.5|2410.5|2416.3|2410.3|7
1635311400000|2021-10-27 05:10:00|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|1
1635311700000|2021-10-27 05:15:00|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|1
1635312300000|2021-10-27 05:25:00|2416.3|2410.3|2416.8|2410.8|2417.1|2411.1|2416.3|2410.3|7
1635312600000|2021-10-27 05:30:00|2415.8|2409.8|2417.3|2411.3|2417.9|2411.9|2412.3|2406.3|44
1635312900000|2021-10-27 05:35:00|2417.4|2411.4|2416.4|2410.4|2419.6|2413.6|2414.8|2408.8|36
1635313200000|2021-10-27 05:40:00|2416.3|2410.3|2414.3|2408.3|2417.1|2411.1|2414.3|2408.3|14
1635313500000|2021-10-27 05:45:00|2414.4|2408.4|2418|2412|2418|2412|2414.4|2408.4|28
1635313800000|2021-10-27 05:50:00|2418.3|2412.3|2418.3|2412.3|2422.4|2416.4|2417.5|2411.5|50
1635314100000|2021-10-27 05:55:00|2418.6|2412.6|2419.6|2413.6|2420.4|2414.4|2418.6|2412.6|19
1635314400000|2021-10-27 06:00:00|2419.4|2413.4|2419.9|2413.9|2425.4|2419.4|2418.6|2412.6|71
1635314700000|2021-10-27 06:05:00|2420.1|2414.1|2419.4|2413.4|2422.5|2416.5|2418.6|2412.6|41
1635315000000|2021-10-27 06:10:00|2418|2412|2416.8|2410.8|2418|2412|2413.9|2407.9|47
1635315300000|2021-10-27 06:15:00|2417|2411|2420.9|2414.9|2422.3|2416.3|2416.8|2410.8|62
1635315600000|2021-10-27 06:20:00|2420.5|2414.5|2419.6|2413.6|2421.8|2415.8|2416.8|2410.8|32
1635315900000|2021-10-27 06:25:00|2418.8|2412.8|2416.8|2410.8|2420|2414|2415.1|2409.1|34
1635316200000|2021-10-27 06:30:00|2416.4|2410.4|2409.8|2403.8|2416.4|2410.4|2409.4|2402.8|72
1635316500000|2021-10-27 06:35:00|2409.9|2403.9|2413.1|2407.1|2414.9|2408.9|2409.8|2403.8|48
1635316800000|2021-10-27 06:40:00|2412.9|2406.9|2412.8|2406.8|2412.9|2406.9|2412.5|2406.5|7
1635317100000|2021-10-27 06:45:00|2413|2407|2412|2406|2414|2408|2412|2406|12
1635317400000|2021-10-27 06:50:00|2411.8|2405.8|2408.6|2402.6|2411.8|2405.8|2408|2402|39
1635317700000|2021-10-27 06:55:00|2408.9|2402.9|2408.6|2402.6|2410|2404|2408.6|2402.6|16
1635318000000|2021-10-27 07:00:00|2408.5|2402.5|2411|2405|2411.3|2405.3|2408.4|2402.4|30
1635318300000|2021-10-27 07:05:00|2410.9|2404.9|2401.1|2395.1|2410.9|2404.9|2400.9|2394.9|60
1635318600000|2021-10-27 07:10:00|2400.9|2394.9|2407.8|2401.8|2410.6|2404.6|2400.8|2394.8|54
1635318900000|2021-10-27 07:15:00|2407.5|2401.5|2404.5|2398.5|2407.5|2401.5|2404.1|2398.1|12
1635319200000|2021-10-27 07:20:00|2404.6|2398.6|2406.9|2400.9|2407|2401|2403.8|2397.8|24
1635319500000|2021-10-27 07:25:00|2406.6|2400.6|2403.1|2397.1|2406.6|2400.6|2403.1|2397.1|19
1635319800000|2021-10-27 07:30:00|2403|2397|2397.1|2391.1|2404.5|2398.5|2397|2391|46
1635320100000|2021-10-27 07:35:00|2398.4|2392.4|2398.4|2392.4|2399.3|2393.3|2397.8|2391.8|18
1635320400000|2021-10-27 07:40:00|2397.5|2391.5|2397.5|2391.5|2399.3|2393.3|2397.5|2391.5|17
1635320700000|2021-10-27 07:45:00|2397.4|2391.4|2396.4|2390.4|2398.1|2392.1|2395.5|2389.5|11
1635321000000|2021-10-27 07:50:00|2396.6|2390.6|2399.9|2393.9|2400.5|2394.5|2395.9|2389.9|22
1635321300000|2021-10-27 07:55:00|2399.4|2393.4|2399.3|2393.3|2399.4|2393.4|2398.8|2392.8|28
1635321600000|2021-10-27 08:00:00|2399|2393|2389.3|2383.3|2399.3|2393.3|2389.3|2383.3|44
1635321900000|2021-10-27 08:05:00|2388.9|2382.9|2389|2383|2389.4|2383.4|2384|2378|63
1635322200000|2021-10-27 08:10:00|2388.8|2382.8|2389.1|2383.1|2389.6|2383.6|2387.4|2381.4|21
1635322500000|2021-10-27 08:15:00|2388.9|2382.9|2389.8|2383.8|2391|2385|2388.3|2382.3|25
1635322800000|2021-10-27 08:20:00|2389.3|2383.3|2379.3|2373.3|2389.3|2383.3|2379.3|2373.3|30
1635323100000|2021-10-27 08:25:00|2379.4|2373.4|2379.1|2373.1|2380.4|2374.4|2377.1|2371.1|24
1635323400000|2021-10-27 08:30:00|2379|2373|2369.8|2363.8|2379|2373|2366.9|2360.9|34
1635323700000|2021-10-27 08:35:00|2369.5|2363.5|2375.8|2369.8|2376.1|2370.1|2369.5|2363.5|25
1635324000000|2021-10-27 08:40:00|2376.8|2370.8|2375.9|2369.9|2378.9|2372.9|2373.8|2367.8|47
1635324300000|2021-10-27 08:45:00|2375.6|2369.6|2381|2375|2386.3|2380.3|2375.6|2369.6|42
1635324600000|2021-10-27 08:50:00|2381.3|2375.3|2383.3|2377.3|2384.6|2378.6|2381.3|2375.3|23
1635324900000|2021-10-27 08:55:00|2381.3|2375.3|2387.6|2381.6|2387.6|2381.6|2381.3|2375.3|29
1635325200000|2021-10-27 09:00:00|2387.8|2381.8|2389.3|2383.3|2389.6|2383.6|2386.8|2380.8|24
1635325500000|2021-10-27 09:05:00|2389|2383|2389.5|2383.5|2390.3|2384.3|2388.9|2382.9|12
1635325800000|2021-10-27 09:10:00|2389.3|2383.3|2392.3|2386.3|2392.4|2386.4|2389|2383|18
1635326100000|2021-10-27 09:15:00|2392.1|2386.1|2392.1|2386.1|2392.8|2386.8|2391.9|2385.9|13
1635326400000|2021-10-27 09:20:00|2391.9|2385.9|2392|2386|2392.8|2386.8|2391.4|2385.4|26
1635326700000|2021-10-27 09:25:00|2391.8|2385.8|2392.9|2386.9|2394.3|2388.3|2391.6|2385.6|20
1635327000000|2021-10-27 09:30:00|2392.6|2386.6|2393.1|2387.1|2393.6|2387.6|2392.6|2386.6|10
1635327300000|2021-10-27 09:35:00|2393.5|2387.5|2397|2391|2397|2391|2393.5|2387.5|19
1635327600000|2021-10-27 09:40:00|2397.1|2391.1|2398.5|2392.5|2399.8|2393.8|2397.1|2391.1|16
1635327900000|2021-10-27 09:45:00|2398.6|2392.6|2399.1|2393.1|2399.1|2393.1|2398.6|2392.6|6
1635328200000|2021-10-27 09:50:00|2399.3|2393.3|2396.3|2390.3|2399.6|2393.6|2396|2390|13
1635328500000|2021-10-27 09:55:00|2396.1|2390.1|2398.3|2392.3|2399.3|2393.3|2395.9|2389.9|18
1635328800000|2021-10-27 10:00:00|2398.6|2392.6|2396.9|2390.9|2399.4|2393.4|2396.9|2390.9|25
1635329100000|2021-10-27 10:05:00|2397|2391|2397.5|2391.5|2398.8|2392.8|2395.6|2389.6|25
1635329400000|2021-10-27 10:10:00|2397.8|2391.8|2395.3|2389.3|2399.3|2393.3|2395.3|2389.3|19
1635329700000|2021-10-27 10:15:00|2395|2389|2391.5|2385.5|2395|2389|2391.1|2385.1|16
1635330000000|2021-10-27 10:20:00|2391.1|2385.1|2392.3|2386.3|2392.4|2386.4|2386.8|2380.8|31
1635330300000|2021-10-27 10:25:00|2392.5|2386.5|2391.8|2385.8|2395|2389|2390.6|2384.6|21
1635330600000|2021-10-27 10:30:00|2390.5|2384.5|2386|2380|2391|2385|2386|2380|11
1635330900000|2021-10-27 10:35:00|2386.3|2380.3|2387.5|2381.5|2387.5|2381.5|2386.3|2380.3|10
1635331200000|2021-10-27 10:40:00|2387.8|2381.8|2387|2381|2390|2384|2386.8|2380.8|15
1635331500000|2021-10-27 10:45:00|2387.3|2381.3|2387.6|2381.6|2387.6|2381.6|2387.3|2381.3|6
1635331800000|2021-10-27 10:50:00|2387.4|2381.4|2383.3|2377.3|2387.4|2381.4|2383.3|2377.3|12
1635332100000|2021-10-27 10:55:00|2383|2377|2380.9|2374.9|2383|2377|2378.4|2372.4|33
1635332400000|2021-10-27 11:00:00|2379.5|2373.5|2380.9|2374.9|2382.8|2376.8|2379|2373|38
1635332700000|2021-10-27 11:05:00|2381.1|2375.1|2381.8|2375.8|2384.4|2378.4|2380.9|2374.9|17
1635333000000|2021-10-27 11:10:00|2382.1|2376.1|2382.6|2376.6|2382.9|2376.9|2382.1|2376.1|6
1635333300000|2021-10-27 11:15:00|2382.9|2376.9|2384.4|2378.4|2384.6|2378.6|2382.4|2376.4|25
1635333600000|2021-10-27 11:20:00|2384.5|2378.5|2387.3|2381.3|2387.4|2381.4|2384.5|2378.5|13
1635333900000|2021-10-27 11:25:00|2387.1|2381.1|2385|2379|2387.1|2381.1|2383.4|2377.4|14
1635334200000|2021-10-27 11:30:00|2384.9|2378.9|2389|2383|2389.3|2383.3|2384.8|2378.8|26
1635334500000|2021-10-27 11:35:00|2389.3|2383.3|2389.9|2383.9|2392.1|2386.1|2389.3|2383.3|19
1635334800000|2021-10-27 11:40:00|2390.1|2384.1|2390.8|2384.8|2393.1|2387.1|2390.1|2384.1|10
1635335100000|2021-10-27 11:45:00|2390.9|2384.9|2395.1|2389.1|2395.4|2389.4|2388.9|2382.9|44
1635335400000|2021-10-27 11:50:00|2394.8|2388.8|2392.6|2386.6|2394.8|2388.8|2392.3|2386.3|30
1635335700000|2021-10-27 11:55:00|2392.9|2386.9|2394.6|2388.6|2394.8|2388.8|2392.8|2386.8|23
1635336000000|2021-10-27 12:00:00|2395|2389|2394.9|2388.9|2396|2390|2394.5|2388.5|32
1635336300000|2021-10-27 12:05:00|2395.1|2389.1|2400.6|2394.6|2401.6|2395.6|2395.1|2389.1|32
1635336600000|2021-10-27 12:10:00|2400.9|2394.9|2411.6|2405.6|2412|2406|2400.9|2394.9|49
1635336900000|2021-10-27 12:15:00|2411.9|2405.9|2404.4|2398.4|2412.3|2406.3|2403|2397|32
1635337200000|2021-10-27 12:20:00|2404.5|2398.5|2403.9|2397.9|2405.9|2399.9|2403.3|2397.3|29
1635337500000|2021-10-27 12:25:00|2404.1|2398.1|2406.8|2400.8|2406.8|2400.8|2402.6|2396.6|32
1635337800000|2021-10-27 12:30:00|2406.5|2400.5|2408.4|2402.4|2409.8|2403.8|2405.8|2399.8|39
1635338100000|2021-10-27 12:35:00|2408.3|2402.3|2409.3|2403.3|2410.3|2404.3|2404.6|2398.6|45
1635338400000|2021-10-27 12:40:00|2409|2403|2405.5|2399.5|2409.3|2403.3|2405.4|2399.4|34
1635338700000|2021-10-27 12:45:00|2406.3|2400.3|2404.5|2398.5|2406.3|2400.3|2402.5|2396.5|32
1635339000000|2021-10-27 12:50:00|2403.8|2397.8|2408.5|2402.5|2410.1|2404.1|2403|2397|44
1635339300000|2021-10-27 12:55:00|2408.3|2402.3|2408.9|2402.9|2413.1|2407.1|2408|2402|70
1635339600000|2021-10-27 13:00:00|2409.1|2403.1|2395.3|2389.3|2411.4|2405.4|2393.5|2387.5|227
1635339900000|2021-10-27 13:05:00|2395|2389|2382.9|2376.9|2395.4|2389.4|2382.6|2376.6|135
1635340200000|2021-10-27 13:10:00|2382.6|2376.6|2388|2382|2390.9|2384.9|2381.8|2375.8|98
1635340500000|2021-10-27 13:15:00|2388.3|2382.3|2386.9|2380.9|2391.1|2385.1|2383.4|2377.4|79
1635340800000|2021-10-27 13:20:00|2386.6|2380.6|2389.6|2383.6|2392.9|2386.9|2384|2378|119
1635341100000|2021-10-27 13:25:00|2389.8|2383.8|2389.3|2383.3|2392.1|2386.1|2384.1|2378.1|82
1635341400000|2021-10-27 13:30:00|2387.3|2381.3|2388.4|2382.4|2393.9|2387.9|2385|2379|143
1635341700000|2021-10-27 13:35:00|2388.3|2382.3|2384.5|2378.5|2388.3|2382.3|2382.3|2376.3|80
1635342000000|2021-10-27 13:40:00|2384.8|2378.8|2390.5|2384.5|2392.8|2386.8|2384.8|2378.8|54
1635342300000|2021-10-27 13:45:00|2390.9|2384.9|2397.4|2391.4|2398|2392|2390.9|2384.9|59
1635342600000|2021-10-27 13:50:00|2397.6|2391.6|2397.9|2391.9|2401|2395|2396.5|2390.5|83
1635342900000|2021-10-27 13:55:00|2397.5|2391.5|2398|2392|2402.4|2396.4|2397|2391|81
1635343200000|2021-10-27 14:00:00|2398.3|2392.3|2402.6|2396.6|2407.8|2401.8|2398.3|2392.3|91
1635343500000|2021-10-27 14:05:00|2402.5|2396.5|2402.8|2396.8|2405.3|2399.3|2397.4|2391.4|94
1635343800000|2021-10-27 14:10:00|2402.5|2396.5|2397.8|2391.8|2403.6|2397.6|2397.5|2391.5|67
1635344100000|2021-10-27 14:15:00|2397.9|2391.9|2402.6|2396.6|2404|2398|2396.3|2390.3|49
1635344400000|2021-10-27 14:20:00|2402.9|2396.9|2399.5|2393.5|2404.4|2398.4|2399.5|2393.5|58
1635344700000|2021-10-27 14:25:00|2399.3|2393.3|2395.4|2389.4|2401.4|2395.4|2394.5|2388.5|80
1635345000000|2021-10-27 14:30:00|2395|2389|2394.6|2388.6|2396.6|2390.6|2390.4|2384.4|69
1635345300000|2021-10-27 14:35:00|2393.8|2387.8|2391.1|2385.1|2396.5|2390.5|2391.1|2385.1|80
1635345600000|2021-10-27 14:40:00|2391|2385|2395.5|2389.5|2396.3|2390.3|2389|2383|76
1635345900000|2021-10-27 14:45:00|2395.6|2389.6|2395.1|2389.1|2397.1|2391.1|2392.3|2386.3|73
1635346200000|2021-10-27 14:50:00|2395.4|2389.4|2393.9|2387.9|2398.5|2392.5|2393.8|2387.8|94
1635346500000|2021-10-27 14:55:00|2393.8|2387.8|2393.4|2387.4|2398.5|2392.5|2393.1|2387.1|87
1635346800000|2021-10-27 15:00:00|2393.6|2387.6|2397.3|2391.3|2400.4|2394.4|2393.6|2387.6|80
1635347100000|2021-10-27 15:05:00|2397.1|2391.1|2389|2383|2397.6|2391.6|2389|2383|95
1635347400000|2021-10-27 15:10:00|2389.1|2383.1|2396.1|2390.1|2397.1|2391.1|2389|2383|81
1635347700000|2021-10-27 15:15:00|2395.9|2389.9|2386.6|2380.6|2395.9|2389.9|2384.6|2378.6|118
1635348000000|2021-10-27 15:20:00|2387|2381|2386.6|2380.6|2388.8|2382.8|2385.1|2379.1|47
1635348300000|2021-10-27 15:25:00|2386.9|2380.9|2384.8|2378.8|2388.6|2382.6|2384.6|2378.6|49
1635348600000|2021-10-27 15:30:00|2384.9|2378.9|2381|2375|2384.9|2378.9|2381|2375|36
1635348900000|2021-10-27 15:35:00|2381.3|2375.3|2379.5|2373.5|2381.5|2375.5|2379.5|2373.5|29
1635349200000|2021-10-27 15:40:00|2379.3|2373.3|2381.9|2375.9|2382.4|2376.4|2379.3|2373.3|36
1635349500000|2021-10-27 15:45:00|2381.8|2375.8|2381.1|2375.1|2381.8|2375.8|2380|2374|24
1635349800000|2021-10-27 15:50:00|2381.4|2375.4|2378.4|2372.4|2382.4|2376.4|2376.1|2370.1|32
1635350100000|2021-10-27 15:55:00|2378.3|2372.3|2379.6|2373.6|2381.1|2375.1|2377.3|2371.3|45
1635350400000|2021-10-27 16:00:00|2379.4|2373.4|2377.1|2371.1|2379.8|2373.8|2376.1|2370.1|18
1635350700000|2021-10-27 16:05:00|2376.9|2370.9|2376.9|2370.9|2377.3|2371.3|2376.9|2370.9|13
1635351000000|2021-10-27 16:10:00|2377.1|2371.1|2379.6|2373.6|2380.4|2374.4|2376.9|2370.9|67
1635351300000|2021-10-27 16:15:00|2379.4|2373.4|2377.6|2371.6|2379.4|2373.4|2375.6|2369.6|45
1635351600000|2021-10-27 16:20:00|2377.5|2371.5|2379|2373|2379.3|2373.3|2376.3|2370.3|37
1635351900000|2021-10-27 16:25:00|2379.3|2373.3|2379.9|2373.9|2380.3|2374.3|2378.9|2372.9|39
1635352200000|2021-10-27 16:30:00|2379.6|2373.6|2382.3|2376.3|2382.3|2376.3|2379.5|2373.5|13
1635352500000|2021-10-27 16:35:00|2381.3|2375.3|2378.1|2372.1|2381.3|2375.3|2377.9|2371.9|13
1635352800000|2021-10-27 16:40:00|2378|2372|2377.8|2371.8|2379.8|2373.8|2375.6|2369.6|17
1635353100000|2021-10-27 16:45:00|2377.6|2371.6|2379.8|2373.8|2379.8|2373.8|2377.4|2371.4|15
1635353700000|2021-10-27 16:55:00|2379.9|2373.9|2375.9|2369.9|2381.5|2375.5|2375.9|2369.9|32
1635379200000|2021-10-28 00:00:00|2370.9|2364.9|2370.9|2364.9|2370.9|2364.9|2370.9|2364.9|1
1635379500000|2021-10-28 00:05:00|2370.6|2364.6|2367.4|2361.4|2370.6|2364.6|2367.1|2361.1|13
1635379800000|2021-10-28 00:10:00|2367.1|2361.1|2366.3|2360.3|2367.1|2361.1|2366.1|2360.1|9
1635380400000|2021-10-28 00:20:00|2366.6|2360.6|2366.6|2360.6|2366.6|2360.6|2366.6|2360.6|1
1635380700000|2021-10-28 00:25:00|2366.3|2360.3|2366.5|2360.5|2366.6|2360.6|2366.3|2360.3|4
1635381000000|2021-10-28 00:30:00|2366.9|2360.9|2367.3|2361.3|2368.8|2362.8|2366.5|2360.5|26
1635381300000|2021-10-28 00:35:00|2366.8|2360.8|2366.8|2360.8|2366.9|2360.9|2366.8|2360.8|3
1635381600000|2021-10-28 00:40:00|2366.9|2360.9|2366.8|2360.8|2367.1|2361.1|2366.8|2360.8|10
1635381900000|2021-10-28 00:45:00|2367|2361|2367.9|2361.9|2368.3|2362.3|2366.5|2360.5|7
1635382200000|2021-10-28 00:50:00|2368|2362|2372.8|2366.8|2373.3|2367.3|2368|2362|18
1635382500000|2021-10-28 00:55:00|2372.9|2366.9|2372.8|2366.8|2372.9|2366.9|2372.8|2366.8|2
1635382800000|2021-10-28 01:00:00|2372.5|2366.5|2380.6|2374.6|2380.9|2374.9|2372.3|2366.3|42
1635383100000|2021-10-28 01:05:00|2380.4|2374.4|2380.4|2374.4|2380.4|2374.4|2378|2372|51
1635383400000|2021-10-28 01:10:00|2379.8|2373.8|2379.8|2373.8|2380.3|2374.3|2379|2373|14
1635383700000|2021-10-28 01:15:00|2380|2374|2386.5|2380.5|2386.5|2380.5|2380|2374|27
1635384000000|2021-10-28 01:20:00|2386.6|2380.6|2389.8|2383.8|2389.8|2383.8|2386.1|2380.1|17
1635384300000|2021-10-28 01:25:00|2389.5|2383.5|2393.3|2387.3|2394.9|2388.9|2389.5|2383.5|39
1635384600000|2021-10-28 01:30:00|2393.8|2387.8|2390.1|2384.1|2395.9|2389.9|2390.1|2384.1|39
1635384900000|2021-10-28 01:35:00|2389.9|2383.9|2387.9|2381.9|2390.4|2384.4|2387.9|2381.9|53
1635385200000|2021-10-28 01:40:00|2387.6|2381.6|2386.6|2380.6|2387.8|2381.8|2386.5|2380.5|44
1635385500000|2021-10-28 01:45:00|2386.4|2380.4|2386.1|2380.1|2387.1|2381.1|2385.6|2379.6|22
1635385800000|2021-10-28 01:50:00|2385.9|2379.9|2385.1|2379.1|2387|2381|2385.1|2379.1|23
1635386100000|2021-10-28 01:55:00|2384.8|2378.8|2382.8|2376.8|2385.3|2379.3|2381.9|2375.9|26
1635386400000|2021-10-28 02:00:00|2383.1|2377.1|2384.4|2378.4|2385.3|2379.3|2382.1|2376.1|18
1635386700000|2021-10-28 02:05:00|2384.9|2378.9|2386.1|2380.1|2387.1|2381.1|2382.5|2376.5|24
1635387000000|2021-10-28 02:10:00|2385.8|2379.8|2389.9|2383.9|2390.3|2384.3|2384.5|2378.5|53
1635387300000|2021-10-28 02:15:00|2390.3|2384.3|2388.9|2382.9|2390.3|2384.3|2388.9|2382.9|8
1635387600000|2021-10-28 02:20:00|2389.1|2383.1|2389.3|2383.3|2389.3|2383.3|2389.1|2383.1|2
1635387900000|2021-10-28 02:25:00|2389.6|2383.6|2390.4|2384.4|2390.9|2384.9|2389.4|2383.4|9
1635388200000|2021-10-28 02:30:00|2390.1|2384.1|2387.3|2381.3|2390.3|2384.3|2384|2378|60
1635388500000|2021-10-28 02:35:00|2387.1|2381.1|2385.3|2379.3|2387.4|2381.4|2383.9|2377.9|57
1635388800000|2021-10-28 02:40:00|2385|2379|2384.1|2378.1|2385.6|2379.6|2383.4|2377.4|42
1635389100000|2021-10-28 02:45:00|2384.3|2378.3|2384.6|2378.6|2386.5|2380.5|2384|2378|47
1635389400000|2021-10-28 02:50:00|2384.8|2378.8|2387.3|2381.3|2387.3|2381.3|2384.1|2378.1|51
1635389700000|2021-10-28 02:55:00|2387|2381|2385.4|2379.4|2387.3|2381.3|2384.9|2378.9|79
1635390000000|2021-10-28 03:00:00|2385.6|2379.6|2384.8|2378.8|2385.6|2379.6|2383.4|2377.4|36
1635390300000|2021-10-28 03:05:00|2384.9|2378.9|2385.5|2379.5|2385.5|2379.5|2384.5|2378.5|6
1635390600000|2021-10-28 03:10:00|2385.3|2379.3|2385.1|2379.1|2385.8|2379.8|2384.4|2378.4|29
1635390900000|2021-10-28 03:15:00|2385.4|2379.4|2384.1|2378.1|2385.4|2379.4|2384|2378|37
1635391200000|2021-10-28 03:20:00|2384.3|2378.3|2384.3|2378.3|2384.4|2378.4|2383.8|2377.8|30
1635391500000|2021-10-28 03:25:00|2384|2378|2383.3|2377.3|2384.6|2378.6|2383.3|2377.3|21
1635391800000|2021-10-28 03:30:00|2383|2377|2381.6|2375.6|2383|2377|2381.6|2375.6|7
1635392100000|2021-10-28 03:35:00|2380.6|2374.6|2378.1|2372.1|2380.6|2374.6|2378|2372|11
1635392400000|2021-10-28 03:40:00|2378.3|2372.3|2378.1|2372.1|2378.3|2372.3|2378.1|2372.1|2
1635392700000|2021-10-28 03:45:00|2378|2372|2378.1|2372.1|2378.3|2372.3|2377.8|2371.8|5
1635393000000|2021-10-28 03:50:00|2378|2372|2380.4|2374.4|2380.5|2374.5|2377.8|2371.8|5
1635393600000|2021-10-28 04:00:00|2380.1|2374.1|2380.5|2374.5|2380.5|2374.5|2380.1|2374.1|3
1635393900000|2021-10-28 04:05:00|2380.3|2374.3|2380.5|2374.5|2380.5|2374.5|2380.3|2374.3|2
1635394200000|2021-10-28 04:10:00|2380.6|2374.6|2382.4|2376.4|2382.5|2376.5|2380.6|2374.6|9
1635394500000|2021-10-28 04:15:00|2382.5|2376.5|2382|2376|2382.6|2376.6|2382|2376|4
1635394800000|2021-10-28 04:20:00|2382.3|2376.3|2382.3|2376.3|2383|2377|2382.3|2376.3|12
1635395700000|2021-10-28 04:35:00|2382.4|2376.4|2382.4|2376.4|2382.6|2376.6|2382.4|2376.4|4
1635396000000|2021-10-28 04:40:00|2382.1|2376.1|2382.1|2376.1|2382.1|2376.1|2382.1|2376.1|1
1635396300000|2021-10-28 04:45:00|2382.4|2376.4|2383|2377|2383.4|2377.4|2382.4|2376.4|9
1635396600000|2021-10-28 04:50:00|2381.6|2375.6|2382.5|2376.5|2382.5|2376.5|2381.1|2375.1|7
1635396900000|2021-10-28 04:55:00|2382.6|2376.6|2383.3|2377.3|2383.3|2377.3|2382.6|2376.6|3
1635397200000|2021-10-28 05:00:00|2383.5|2377.5|2384.1|2378.1|2384.1|2378.1|2383.5|2377.5|4
1635397500000|2021-10-28 05:05:00|2383.9|2377.9|2384|2378|2384|2378|2383.8|2377.8|3
1635397800000|2021-10-28 05:10:00|2383.9|2377.9|2380.5|2374.5|2383.9|2377.9|2380.4|2374.4|15
1635398100000|2021-10-28 05:15:00|2380.6|2374.6|2380.9|2374.9|2380.9|2374.9|2380.6|2374.6|4
1635398400000|2021-10-28 05:20:00|2380.6|2374.6|2382.6|2376.6|2382.9|2376.9|2380.6|2374.6|7
1635398700000|2021-10-28 05:25:00|2382.9|2376.9|2382.3|2376.3|2382.9|2376.9|2382.3|2376.3|6
1635399000000|2021-10-28 05:30:00|2382.6|2376.6|2382.5|2376.5|2385.9|2379.9|2382.4|2376.4|76
1635399300000|2021-10-28 05:35:00|2382.4|2376.4|2380.3|2374.3|2382.4|2376.4|2378.8|2372.8|56
1635399600000|2021-10-28 05:40:00|2380|2374|2382.9|2376.9|2383.8|2377.8|2380|2374|28
1635399900000|2021-10-28 05:45:00|2383|2377|2393.3|2387.3|2394.4|2388.4|2383|2377|118
1635400200000|2021-10-28 05:50:00|2393.1|2387.1|2399.1|2393.1|2399.1|2393.1|2392.9|2386.9|44
1635400500000|2021-10-28 05:55:00|2399|2393|2409.1|2403.1|2409.1|2403.1|2398.4|2392.4|77
1635400800000|2021-10-28 06:00:00|2408.8|2402.8|2412|2406|2412|2406|2407.5|2401.5|115
1635401100000|2021-10-28 06:05:00|2412.3|2406.3|2405.5|2399.5|2413.3|2407.3|2404.6|2398.6|74
1635401400000|2021-10-28 06:10:00|2405.4|2399.4|2408|2402|2409.5|2403.5|2404.4|2398.4|96
1635401700000|2021-10-28 06:15:00|2408.1|2402.1|2405.5|2399.5|2408.6|2402.6|2404.4|2398.4|77
1635402000000|2021-10-28 06:20:00|2405.8|2399.8|2403.9|2397.9|2406.8|2400.8|2403.6|2397.6|68
1635402300000|2021-10-28 06:25:00|2404.1|2398.1|2401.3|2395.3|2405.3|2399.3|2400.5|2394.5|62
1635402600000|2021-10-28 06:30:00|2401.1|2395.1|2392.3|2386.3|2401.1|2395.1|2391|2385|32
1635402900000|2021-10-28 06:35:00|2391.9|2385.9|2395.5|2389.5|2395.9|2389.9|2390.3|2384.3|51
1635403200000|2021-10-28 06:40:00|2395.6|2389.6|2396.8|2390.8|2397|2391|2395.6|2389.6|34
1635403500000|2021-10-28 06:45:00|2397|2391|2398.8|2392.8|2399.5|2393.5|2396.8|2390.8|43
1635403800000|2021-10-28 06:50:00|2398.5|2392.5|2397.8|2391.8|2398.5|2392.5|2396.6|2390.6|10
1635404100000|2021-10-28 06:55:00|2398|2392|2398.4|2392.4|2398.6|2392.6|2397.4|2391.4|22
1635404400000|2021-10-28 07:00:00|2398|2392|2398.9|2392.9|2398.9|2392.9|2393.9|2387.9|33
1635404700000|2021-10-28 07:05:00|2398.8|2392.8|2397.9|2391.9|2398.8|2392.8|2395|2389|22
1635405000000|2021-10-28 07:10:00|2398.1|2392.1|2397.9|2391.9|2399.1|2393.1|2397.5|2391.5|18
1635405300000|2021-10-28 07:15:00|2398.1|2392.1|2405.6|2399.6|2406.9|2400.9|2397.8|2391.8|30
1635405600000|2021-10-28 07:20:00|2405.8|2399.8|2406.8|2400.8|2406.9|2400.9|2405.6|2399.6|7
1635405900000|2021-10-28 07:25:00|2406.5|2400.5|2400|2394|2406.5|2400.5|2399.6|2393.6|36
1635406200000|2021-10-28 07:30:00|2400.4|2394.4|2402|2396|2404.3|2398.3|2400.4|2394.4|19
1635406500000|2021-10-28 07:35:00|2402.3|2396.3|2406|2400|2406.8|2400.8|2402.3|2396.3|27
1635406800000|2021-10-28 07:40:00|2405.8|2399.8|2405.5|2399.5|2405.8|2399.8|2405.3|2399.3|4
1635407100000|2021-10-28 07:45:00|2405.8|2399.8|2407|2401|2408.5|2402.5|2405.8|2399.8|16
1635407400000|2021-10-28 07:50:00|2406.8|2400.8|2408|2402|2408|2402|2402.5|2396.5|19
1635407700000|2021-10-28 07:55:00|2407.8|2401.8|2404.8|2398.8|2407.8|2401.8|2403.3|2397.3|33
1635408000000|2021-10-28 08:00:00|2404.5|2398.5|2408.5|2402.5|2409|2403|2402|2396|40
1635408300000|2021-10-28 08:05:00|2409|2403|2414|2408|2414.3|2408.3|2408.5|2402.5|65
1635408600000|2021-10-28 08:10:00|2413.5|2407.5|2411|2405|2413.8|2407.8|2410.8|2404.8|35
1635408900000|2021-10-28 08:15:00|2410.8|2404.8|2414.8|2408.8|2416.8|2410.8|2410.8|2404.8|51
1635409200000|2021-10-28 08:20:00|2414.5|2408.5|2413.8|2407.8|2414.5|2408.5|2412.8|2406.8|18
1635409500000|2021-10-28 08:25:00|2414|2408|2410.8|2404.8|2414.5|2408.5|2406|2400|40
1635409800000|2021-10-28 08:30:00|2411|2405|2404|2398|2411|2405|2404|2398|23
1635410100000|2021-10-28 08:35:00|2404.3|2398.3|2406.5|2400.5|2406.8|2400.8|2404.3|2398.3|9
1635410400000|2021-10-28 08:40:00|2406.8|2400.8|2408|2402|2408|2402|2406.5|2400.5|6
1635410700000|2021-10-28 08:45:00|2407.8|2401.8|2410.3|2404.3|2410.3|2404.3|2405.3|2399.3|21
1635411000000|2021-10-28 08:50:00|2410.5|2404.5|2410|2404|2413|2407|2409.3|2403.3|46
1635411300000|2021-10-28 08:55:00|2410.3|2404.3|2407.8|2401.8|2410.3|2404.3|2406.5|2400.5|15
1635411600000|2021-10-28 09:00:00|2407.5|2401.5|2405|2399|2407.5|2401.5|2405|2399|32
1635411900000|2021-10-28 09:05:00|2405.3|2399.3|2404.8|2398.8|2410.3|2404.3|2404.5|2398.5|22
1635412200000|2021-10-28 09:10:00|2404.5|2398.5|2403.3|2397.3|2404.5|2398.5|2402.3|2396.3|13
1635412500000|2021-10-28 09:15:00|2402.5|2396.5|2406|2400|2406|2400|2402.3|2396.3|12
1635412800000|2021-10-28 09:20:00|2406.3|2400.3|2406.8|2400.8|2407|2401|2406.3|2400.3|7
1635413100000|2021-10-28 09:25:00|2407|2401|2404.3|2398.3|2407.5|2401.5|2404.3|2398.3|24
1635413400000|2021-10-28 09:30:00|2404|2398|2403.5|2397.5|2404|2398|2400.3|2394.3|17
1635413700000|2021-10-28 09:35:00|2403.8|2397.8|2404.3|2398.3|2406|2400|2403.8|2397.8|15
1635414000000|2021-10-28 09:40:00|2404.5|2398.5|2405.5|2399.5|2406|2400|2404.5|2398.5|16
1635414300000|2021-10-28 09:45:00|2405.3|2399.3|2405.8|2399.8|2406.5|2400.5|2404.8|2398.8|14
1635414600000|2021-10-28 09:50:00|2405.5|2399.5|2405.5|2399.5|2405.8|2399.8|2404.5|2398.5|17
1635414900000|2021-10-28 09:55:00|2406|2400|2406.3|2400.3|2406.8|2400.8|2405.5|2399.5|22
1635415200000|2021-10-28 10:00:00|2406.5|2400.5|2406|2400|2406.8|2400.8|2405.5|2399.5|27
1635415500000|2021-10-28 10:05:00|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2404.3|2398.3|18
1635415800000|2021-10-28 10:10:00|2406.5|2400.5|2410.3|2404.3|2410.5|2404.5|2406.5|2400.5|20
1635416100000|2021-10-28 10:15:00|2410|2404|2405.8|2399.8|2410|2404|2405.8|2399.8|14
1635416400000|2021-10-28 10:20:00|2405.5|2399.5|2406|2400|2406|2400|2405.5|2399.5|7
1635416700000|2021-10-28 10:25:00|2406.3|2400.3|2406.8|2400.8|2408|2402|2406|2400|14
1635417000000|2021-10-28 10:30:00|2406.5|2400.5|2406.5|2400.5|2406.8|2400.8|2406.5|2400.5|3
1635417300000|2021-10-28 10:35:00|2406.3|2400.3|2406|2400|2409|2403|2406|2400|23
1635417600000|2021-10-28 10:40:00|2405.8|2399.8|2404.5|2398.5|2406|2400|2403.5|2397.5|10
1635417900000|2021-10-28 10:45:00|2404.3|2398.3|2405|2399|2405|2399|2403.3|2397.3|9
1635418200000|2021-10-28 10:50:00|2405.3|2399.3|2408.3|2402.3|2408.5|2402.5|2405.3|2399.3|11
1635418500000|2021-10-28 10:55:00|2408.5|2402.5|2408.5|2402.5|2408.8|2402.8|2408.3|2402.3|7
1635418800000|2021-10-28 11:00:00|2408.3|2402.3|2408.8|2402.8|2408.8|2402.8|2407.8|2401.8|22
1635419100000|2021-10-28 11:05:00|2409|2403|2409.8|2403.8|2409.8|2403.8|2408|2402|11
1635419400000|2021-10-28 11:10:00|2410|2404|2410.5|2404.5|2410.5|2404.5|2409.5|2403.5|28
1635419700000|2021-10-28 11:15:00|2410.3|2404.3|2408.5|2402.5|2410.5|2404.5|2407.8|2401.8|16
1635420000000|2021-10-28 11:20:00|2408.3|2402.3|2409.5|2403.5|2409.5|2403.5|2408.3|2402.3|15
1635420300000|2021-10-28 11:25:00|2409.3|2403.3|2412.3|2406.3|2412.3|2406.3|2409|2403|16
1635420600000|2021-10-28 11:30:00|2412|2406|2410.5|2404.5|2413.3|2407.3|2410.5|2404.5|17
1635420900000|2021-10-28 11:35:00|2410.8|2404.8|2409.5|2403.5|2412.3|2406.3|2409.5|2403.5|11
1635421200000|2021-10-28 11:40:00|2409.3|2403.3|2406.3|2400.3|2409.3|2403.3|2405.8|2399.8|19
1635421500000|2021-10-28 11:45:00|2406.5|2400.5|2406|2400|2408|2402|2406|2400|23
1635421800000|2021-10-28 11:50:00|2405.8|2399.8|2407.3|2401.3|2407.8|2401.8|2404.8|2398.8|21
1635422100000|2021-10-28 11:55:00|2407|2401|2410|2404|2410.5|2404.5|2406.5|2400.5|32
1635422400000|2021-10-28 12:00:00|2409.8|2403.8|2397|2391|2409.8|2403.8|2396.3|2390.3|41
1635422700000|2021-10-28 12:05:00|2397.3|2391.3|2401|2395|2401.5|2395.5|2397.3|2391.3|33
1635423000000|2021-10-28 12:10:00|2400.8|2394.8|2400.5|2394.5|2400.8|2394.8|2399|2393|31
1635423300000|2021-10-28 12:15:00|2400.3|2394.3|2398|2392|2400.3|2394.3|2395.5|2389.5|39
1635423600000|2021-10-28 12:20:00|2398.3|2392.3|2401.8|2395.8|2402|2396|2398.3|2392.3|24
1635423900000|2021-10-28 12:25:00|2402|2396|2403.5|2397.5|2405|2399|2402|2396|19
1635424200000|2021-10-28 12:30:00|2403.3|2397.3|2404|2398|2405|2399|2403.3|2397.3|21
1635424500000|2021-10-28 12:35:00|2403.5|2397.5|2401|2395|2403.5|2397.5|2399.8|2393.8|40
1635424800000|2021-10-28 12:40:00|2401.3|2395.3|2398|2392|2402.5|2396.5|2398|2392|22
1635425100000|2021-10-28 12:45:00|2397.3|2391.3|2393.8|2387.8|2397.8|2391.8|2393.8|2387.8|37
1635425400000|2021-10-28 12:50:00|2394.3|2388.3|2400|2394|2400.3|2394.3|2394.3|2388.3|47
1635425700000|2021-10-28 12:55:00|2400.3|2394.3|2404.5|2398.5|2404.5|2398.5|2400|2394|30
1635426000000|2021-10-28 13:00:00|2404.3|2398.3|2407.5|2401.5|2410|2404|2402.3|2396.3|142
1635426300000|2021-10-28 13:05:00|2407.3|2401.3|2406.5|2400.5|2407.3|2401.3|2404.8|2398.8|86
1635426600000|2021-10-28 13:10:00|2407.5|2401.5|2415.3|2409.3|2416.8|2410.8|2407.3|2401.3|79
1635426900000|2021-10-28 13:15:00|2415.5|2409.5|2420.3|2414.3|2420.8|2414.8|2415|2409|59
1635427200000|2021-10-28 13:20:00|2420|2414|2420.5|2414.5|2422|2416|2419.8|2413.8|69
1635427500000|2021-10-28 13:25:00|2420.3|2414.3|2419.8|2413.8|2420.8|2414.8|2417.3|2411.3|75
1635427800000|2021-10-28 13:30:00|2420|2414|2415.3|2409.3|2421.3|2415.3|2414|2408|90
1635428100000|2021-10-28 13:35:00|2415.5|2409.5|2416.8|2410.8|2419.5|2413.5|2414|2408|101
1635428400000|2021-10-28 13:40:00|2417|2411|2421|2415|2421|2415|2416.8|2410.8|96
1635428700000|2021-10-28 13:45:00|2421.3|2415.3|2417.3|2411.3|2421.5|2415.5|2416.5|2410.5|77
1635429000000|2021-10-28 13:50:00|2417.5|2411.5|2422.3|2416.3|2422.5|2416.5|2417.5|2411.5|77
1635429300000|2021-10-28 13:55:00|2422.5|2416.5|2418.3|2412.3|2422.5|2416.5|2418.3|2412.3|70
1635429600000|2021-10-28 14:00:00|2418|2412|2414|2408|2418.5|2412.5|2412.3|2406.3|69
1635429900000|2021-10-28 14:05:00|2414.3|2408.3|2415.8|2409.8|2416.5|2410.5|2413.5|2407.5|50
1635430200000|2021-10-28 14:10:00|2416|2410|2418.3|2412.3|2418.3|2412.3|2416|2410|39
1635430500000|2021-10-28 14:15:00|2416.3|2410.3|2418.3|2412.3|2418.5|2412.5|2416|2410|39
1635430800000|2021-10-28 14:20:00|2418|2412|2418.3|2412.3|2419.5|2413.5|2417.3|2411.3|34
1635431100000|2021-10-28 14:25:00|2418.5|2412.5|2420.5|2414.5|2420.5|2414.5|2418.5|2412.5|10
1635431400000|2021-10-28 14:30:00|2420.3|2414.3|2419.3|2413.3|2422.5|2416.5|2418.8|2412.8|38
1635431700000|2021-10-28 14:35:00|2419|2413|2419.3|2413.3|2420|2414|2417|2411|25
1635432000000|2021-10-28 14:40:00|2419.5|2413.5|2421|2415|2421|2415|2418.8|2412.8|16
1635432300000|2021-10-28 14:45:00|2420.8|2414.8|2429.3|2423.3|2429.8|2423.8|2420.3|2414.3|51
1635432600000|2021-10-28 14:50:00|2429|2423|2428.8|2422.8|2429.8|2423.8|2428|2422|43
1635432900000|2021-10-28 14:55:00|2429|2423|2430.5|2424.5|2434|2428|2429|2423|58
1635433200000|2021-10-28 15:00:00|2430.8|2424.8|2433.5|2427.5|2436|2430|2430.8|2424.8|43
1635433500000|2021-10-28 15:05:00|2433.3|2427.3|2431.3|2425.3|2435.5|2429.5|2431.3|2425.3|75
1635433800000|2021-10-28 15:10:00|2431|2425|2434|2428|2436|2430|2428|2422|68
1635434100000|2021-10-28 15:15:00|2433.8|2427.8|2426|2420|2433.8|2427.8|2421.5|2415.5|161
1635434400000|2021-10-28 15:20:00|2426.3|2420.3|2428.5|2422.5|2428.5|2422.5|2425.5|2419.5|61
1635434700000|2021-10-28 15:25:00|2428.3|2422.3|2430.5|2424.5|2430.8|2424.8|2428.3|2422.3|36
1635435000000|2021-10-28 15:30:00|2430.8|2424.8|2427.3|2421.3|2431.3|2425.3|2427.3|2421.3|32
1635435300000|2021-10-28 15:35:00|2427.5|2421.5|2427.3|2421.3|2429|2423|2426.8|2420.8|31
1635435600000|2021-10-28 15:40:00|2427|2421|2428.5|2422.5|2428.8|2422.8|2426.5|2420.5|38
1635435900000|2021-10-28 15:45:00|2428.3|2422.3|2426.5|2420.5|2428.8|2422.8|2426.3|2420.3|28
1635436200000|2021-10-28 15:50:00|2426.3|2420.3|2426.5|2420.5|2427.5|2421.5|2426.3|2420.3|29
1635436500000|2021-10-28 15:55:00|2427|2421|2427.3|2421.3|2427.8|2421.8|2426.3|2420.3|11
1635436800000|2021-10-28 16:00:00|2427|2421|2427.8|2421.8|2427.8|2421.8|2427|2421|8
1635437100000|2021-10-28 16:05:00|2427.5|2421.5|2428.5|2422.5|2428.8|2422.8|2427.5|2421.5|35
1635437400000|2021-10-28 16:10:00|2428.3|2422.3|2427.8|2421.8|2428.8|2422.8|2427.8|2421.8|10
1635437700000|2021-10-28 16:15:00|2427.5|2421.5|2427.8|2421.8|2427.8|2421.8|2427|2421|18
1635438000000|2021-10-28 16:20:00|2427.5|2421.5|2427|2421|2427.8|2421.8|2427|2421|7
1635438300000|2021-10-28 16:25:00|2428|2422|2429|2423|2429|2423|2428|2422|3
1635438600000|2021-10-28 16:30:00|2429.3|2423.3|2429.8|2423.8|2430.3|2424.3|2429.3|2423.3|14
1635438900000|2021-10-28 16:35:00|2430|2424|2429.8|2423.8|2430|2424|2429.5|2423.5|4
1635439200000|2021-10-28 16:40:00|2429.5|2423.5|2429|2423|2429.5|2423.5|2428.8|2422.8|3
1635439500000|2021-10-28 16:45:00|2428.8|2422.8|2427.3|2421.3|2428.8|2422.8|2426.5|2420.5|8
1635439800000|2021-10-28 16:50:00|2427|2421|2426|2420|2429.8|2423.8|2425.5|2419.5|37
1635440100000|2021-10-28 16:55:00|2425.9|2419.9|2425.6|2419.6|2425.9|2419.9|2424.9|2418.9|14
1635465600000|2021-10-29 00:00:00|2419.5|2413.5|2420.3|2414.3|2420.3|2414.3|2419.3|2413.3|4
1635465900000|2021-10-29 00:05:00|2420.5|2414.5|2421.5|2415.5|2422.3|2416.3|2420.3|2414.3|28
1635466200000|2021-10-29 00:10:00|2421.3|2415.3|2421|2415|2421.5|2415.5|2421|2415|7
1635466500000|2021-10-29 00:15:00|2421.3|2415.3|2421|2415|2421.3|2415.3|2421|2415|2
1635467400000|2021-10-29 00:30:00|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|1
1635467700000|2021-10-29 00:35:00|2420|2414|2419.5|2413.5|2420|2414|2419.5|2413.5|2
1635468000000|2021-10-29 00:40:00|2419.3|2413.3|2419.3|2413.3|2419.5|2413.5|2419|2413|4
1635468600000|2021-10-29 00:50:00|2420.5|2414.5|2421.8|2415.8|2421.8|2415.8|2420|2414|8
1635468900000|2021-10-29 00:55:00|2422|2416|2426|2420|2427|2421|2421.8|2415.8|12
1635469200000|2021-10-29 01:00:00|2425.5|2419.5|2425.8|2419.8|2429.3|2423.3|2423|2417|106
1635469500000|2021-10-29 01:05:00|2426|2420|2418.5|2412.5|2432|2426|2418.3|2412.3|70
1635469800000|2021-10-29 01:10:00|2418.8|2412.8|2422.3|2416.3|2423.8|2417.8|2417.3|2411.3|110
1635470100000|2021-10-29 01:15:00|2422|2416|2415.8|2409.8|2422.5|2416.5|2415.8|2409.8|52
1635470400000|2021-10-29 01:20:00|2416|2410|2418|2412|2418|2412|2414.8|2408.8|41
1635470700000|2021-10-29 01:25:00|2418.3|2412.3|2426.3|2420.3|2426.3|2420.3|2417.3|2411.3|99
1635471000000|2021-10-29 01:30:00|2425.8|2419.8|2427.5|2421.5|2427.8|2421.8|2425.8|2419.8|26
1635471300000|2021-10-29 01:35:00|2427.3|2421.3|2426|2420|2427.8|2421.8|2425.8|2419.8|17
1635471600000|2021-10-29 01:40:00|2425.8|2419.8|2423.5|2417.5|2426|2420|2421.5|2415.5|45
1635471900000|2021-10-29 01:45:00|2422|2416|2423.8|2417.8|2424.5|2418.5|2422|2416|43
1635472200000|2021-10-29 01:50:00|2423.3|2417.3|2424.8|2418.8|2425.5|2419.5|2423.3|2417.3|32
1635472500000|2021-10-29 01:55:00|2425|2419|2422.5|2416.5|2425.3|2419.3|2421.5|2415.5|57
1635472800000|2021-10-29 02:00:00|2422.3|2416.3|2422|2416|2424.5|2418.5|2422|2416|21
1635473100000|2021-10-29 02:05:00|2422.3|2416.3|2416|2410|2422.3|2416.3|2414.8|2408.8|169
1635473400000|2021-10-29 02:10:00|2414.5|2408.5|2413.3|2407.3|2416|2410|2413.3|2407.3|33
1635474600000|2021-10-29 02:30:00|2413|2407|2412.5|2406.5|2413.3|2407.3|2410.5|2404.5|68
1635474900000|2021-10-29 02:35:00|2412.3|2406.3|2412.8|2406.8|2413|2407|2411.5|2405.5|56
1635475200000|2021-10-29 02:40:00|2412.5|2406.5|2411.8|2405.8|2413.5|2407.5|2411.3|2405.3|64
1635475500000|2021-10-29 02:45:00|2412|2406|2412.8|2406.8|2414.3|2408.3|2411.8|2405.8|46
1635475800000|2021-10-29 02:50:00|2413|2407|2412.8|2406.8|2413.5|2407.5|2412.5|2406.5|33
1635476100000|2021-10-29 02:55:00|2413|2407|2411.5|2405.5|2413|2407|2411|2405|69
1635476400000|2021-10-29 03:00:00|2411.8|2405.8|2408|2402|2411.8|2405.8|2408|2402|52
1635476700000|2021-10-29 03:05:00|2408.3|2402.3|2408.8|2402.8|2411|2405|2407.8|2401.8|39
1635477000000|2021-10-29 03:10:00|2409|2403|2409.8|2403.8|2409.8|2403.8|2408.8|2402.8|22
1635477300000|2021-10-29 03:15:00|2409.5|2403.5|2406.8|2400.8|2409.5|2403.5|2406.5|2400.5|28
1635477600000|2021-10-29 03:20:00|2407.3|2401.3|2409|2403|2410.3|2404.3|2407|2401|43
1635477900000|2021-10-29 03:25:00|2408.8|2402.8|2409.8|2403.8|2410|2404|2408.8|2402.8|18
1635478200000|2021-10-29 03:30:00|2409.3|2403.3|2409.3|2403.3|2409.8|2403.8|2409.3|2403.3|15
1635479100000|2021-10-29 03:45:00|2409|2403|2406.5|2400.5|2409|2403|2406.5|2400.5|14
1635479400000|2021-10-29 03:50:00|2406.8|2400.8|2407|2401|2407|2401|2406.5|2400.5|4
1635479700000|2021-10-29 03:55:00|2406.8|2400.8|2405.5|2399.5|2406.8|2400.8|2405.5|2399.5|2
1635480300000|2021-10-29 04:05:00|2405.3|2399.3|2405|2399|2405.3|2399.3|2404.3|2398.3|5
1635481800000|2021-10-29 04:30:00|2405.3|2399.3|2405|2399|2405.5|2399.5|2405|2399|21
1635482400000|2021-10-29 04:40:00|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|1
1635482700000|2021-10-29 04:45:00|2404.5|2398.5|2403.3|2397.3|2404.5|2398.5|2403.3|2397.3|3
1635483600000|2021-10-29 05:00:00|2403|2397|2403|2397|2403|2397|2403|2397|1
1635485100000|2021-10-29 05:25:00|2403.3|2397.3|2401.5|2395.5|2403.3|2397.3|2401.5|2395.5|3
1635485400000|2021-10-29 05:30:00|2401|2395|2401|2395|2401.3|2395.3|2398.8|2392.8|38
1635485700000|2021-10-29 05:35:00|2400.8|2394.8|2398|2392|2400.8|2394.8|2396.8|2390.8|31
1635486000000|2021-10-29 05:40:00|2398.5|2392.5|2394.3|2388.3|2399.8|2393.8|2394.3|2388.3|63
1635486300000|2021-10-29 05:45:00|2394.8|2388.8|2393.8|2387.8|2394.8|2388.8|2392.5|2386.5|30
1635486600000|2021-10-29 05:50:00|2394|2388|2395.8|2389.8|2395.8|2389.8|2393.8|2387.8|9
1635486900000|2021-10-29 05:55:00|2395.5|2389.5|2399|2393|2399.3|2393.3|2395.5|2389.5|31
1635487200000|2021-10-29 06:00:00|2399.3|2393.3|2399.5|2393.5|2400|2394|2399|2393|16
1635487500000|2021-10-29 06:05:00|2399.3|2393.3|2400.5|2394.5|2400.5|2394.5|2398.3|2392.3|24
1635487800000|2021-10-29 06:10:00|2400.3|2394.3|2400|2394|2400.8|2394.8|2399.3|2393.3|26
1635488100000|2021-10-29 06:15:00|2400.3|2394.3|2401|2395|2401|2395|2399.5|2393.5|12
1635488400000|2021-10-29 06:20:00|2401.5|2395.5|2400.8|2394.8|2401.8|2395.8|2400.8|2394.8|8
1635488700000|2021-10-29 06:25:00|2401|2395|2399|2393|2401.3|2395.3|2398.5|2392.5|43
1635489000000|2021-10-29 06:30:00|2398.5|2392.5|2398.5|2392.5|2401|2395|2398.5|2392.5|43
1635489300000|2021-10-29 06:35:00|2398|2392|2391.8|2385.8|2398.5|2392.5|2391|2385|41
1635489600000|2021-10-29 06:40:00|2392|2386|2390.8|2384.8|2393.3|2387.3|2390.3|2384.3|30
1635489900000|2021-10-29 06:45:00|2390.5|2384.5|2395.3|2389.3|2399.5|2393.5|2389|2383|82
1635490200000|2021-10-29 06:50:00|2393.8|2387.8|2398.8|2392.8|2399.5|2393.5|2392.8|2386.8|27
1635490500000|2021-10-29 06:55:00|2399|2393|2400.5|2394.5|2402.5|2396.5|2399|2393|21
1635490800000|2021-10-29 07:00:00|2400.3|2394.3|2392.5|2386.5|2400.3|2394.3|2392.5|2386.5|40
1635491100000|2021-10-29 07:05:00|2392.8|2386.8|2396|2390|2396.8|2390.8|2392.8|2386.8|18
1635491400000|2021-10-29 07:10:00|2395.5|2389.5|2391.8|2385.8|2395.8|2389.8|2391.5|2385.5|41
1635491700000|2021-10-29 07:15:00|2392|2386|2393.3|2387.3|2393.8|2387.8|2391.5|2385.5|41
1635492000000|2021-10-29 07:20:00|2393|2387|2389|2383|2393|2387|2389|2383|38
1635492300000|2021-10-29 07:25:00|2388.8|2382.8|2388.3|2382.3|2390.5|2384.5|2386.3|2380.3|42
1635492600000|2021-10-29 07:30:00|2388|2382|2393.5|2387.5|2394.8|2388.8|2387.5|2381.5|46
1635492900000|2021-10-29 07:35:00|2393.3|2387.3|2396.5|2390.5|2396.8|2390.8|2393.3|2387.3|22
1635493200000|2021-10-29 07:40:00|2396.8|2390.8|2399|2393|2400|2394|2396.8|2390.8|14
1635493500000|2021-10-29 07:45:00|2398.8|2392.8|2402.5|2396.5|2402.5|2396.5|2397.5|2391.5|39
1635493800000|2021-10-29 07:50:00|2402.8|2396.8|2406.3|2400.3|2406.8|2400.8|2402.8|2396.8|22
1635494100000|2021-10-29 07:55:00|2406|2400|2405.8|2399.8|2410.5|2404.5|2404.3|2398.3|45
1635494400000|2021-10-29 08:00:00|2406|2400|2402.5|2396.5|2406.3|2400.3|2402.3|2396.3|21
1635494700000|2021-10-29 08:05:00|2403.8|2397.8|2408.8|2402.8|2410.8|2404.8|2403.8|2397.8|39
1635495000000|2021-10-29 08:10:00|2408.5|2402.5|2408|2402|2411|2405|2406.5|2400.5|36
1635495300000|2021-10-29 08:15:00|2407.5|2401.5|2405.3|2399.3|2407.8|2401.8|2402.8|2396.8|27
1635495600000|2021-10-29 08:20:00|2405.5|2399.5|2402|2396|2406|2400|2402|2396|48
1635495900000|2021-10-29 08:25:00|2401.8|2395.8|2391.3|2385.3|2401.8|2395.8|2390.5|2384.5|82
1635496200000|2021-10-29 08:30:00|2391.5|2385.5|2391.5|2385.5|2392.8|2386.8|2391.3|2385.3|33
1635496500000|2021-10-29 08:35:00|2391.8|2385.8|2389|2383|2391.8|2385.8|2389|2383|10
1635496800000|2021-10-29 08:40:00|2388.8|2382.8|2388.5|2382.5|2388.8|2382.8|2387.3|2381.3|17
1635497100000|2021-10-29 08:45:00|2388.3|2382.3|2384.8|2378.8|2388.3|2382.3|2384.8|2378.8|20
1635497400000|2021-10-29 08:50:00|2384.5|2378.5|2386.3|2380.3|2387|2381|2380.8|2374.8|34
1635497700000|2021-10-29 08:55:00|2386.5|2380.5|2386.5|2380.5|2388.3|2382.3|2386.5|2380.5|12
1635498000000|2021-10-29 09:00:00|2386.8|2380.8|2385.8|2379.8|2386.8|2380.8|2384.3|2378.3|10
1635498300000|2021-10-29 09:05:00|2385|2379|2385.5|2379.5|2385.8|2379.8|2384.3|2378.3|13
1635498600000|2021-10-29 09:10:00|2385.8|2379.8|2387.8|2381.8|2389|2383|2385.8|2379.8|22
1635498900000|2021-10-29 09:15:00|2388|2382|2389.8|2383.8|2390.3|2384.3|2388|2382|12
1635499200000|2021-10-29 09:20:00|2389.5|2383.5|2390|2384|2390|2384|2389|2383|15
1635499500000|2021-10-29 09:25:00|2390.3|2384.3|2388.5|2382.5|2390.3|2384.3|2387.8|2381.8|13
1635499800000|2021-10-29 09:30:00|2388.8|2382.8|2393.3|2387.3|2394.5|2388.5|2388.8|2382.8|29
1635500100000|2021-10-29 09:35:00|2393|2387|2395|2389|2395|2389|2391.5|2385.5|18
1635500400000|2021-10-29 09:40:00|2394.8|2388.8|2393.3|2387.3|2395|2389|2393|2387|6
1635500700000|2021-10-29 09:45:00|2393.5|2387.5|2396.5|2390.5|2396.5|2390.5|2393|2387|19
1635501000000|2021-10-29 09:50:00|2396.8|2390.8|2398.8|2392.8|2400|2394|2396.8|2390.8|17
1635501300000|2021-10-29 09:55:00|2399|2393|2397.3|2391.3|2400.8|2394.8|2397|2391|14
1635501600000|2021-10-29 10:00:00|2397|2391|2395.3|2389.3|2397|2391|2395.3|2389.3|7
1635501900000|2021-10-29 10:05:00|2395|2389|2396.8|2390.8|2397|2391|2394.8|2388.8|21
1635502200000|2021-10-29 10:10:00|2397.5|2391.5|2396|2390|2398|2392|2395.3|2389.3|20
1635502500000|2021-10-29 10:15:00|2396.3|2390.3|2393.5|2387.5|2396.3|2390.3|2393.3|2387.3|14
1635502800000|2021-10-29 10:20:00|2393.8|2387.8|2397.5|2391.5|2398.5|2392.5|2393.8|2387.8|29
1635503100000|2021-10-29 10:25:00|2397.3|2391.3|2397.8|2391.8|2398.3|2392.3|2397|2391|20
1635503400000|2021-10-29 10:30:00|2397.5|2391.5|2400|2394|2401.3|2395.3|2397.5|2391.5|21
1635503700000|2021-10-29 10:35:00|2399.8|2393.8|2405.8|2399.8|2405.8|2399.8|2399.8|2393.8|21
1635504000000|2021-10-29 10:40:00|2406|2400|2402.3|2396.3|2406.3|2400.3|2402.3|2396.3|24
1635504300000|2021-10-29 10:45:00|2402.5|2396.5|2404.5|2398.5|2404.5|2398.5|2402.5|2396.5|11
1635504600000|2021-10-29 10:50:00|2404.3|2398.3|2397.8|2391.8|2404.3|2398.3|2396.8|2390.8|22
1635504900000|2021-10-29 10:55:00|2397.5|2391.5|2395.3|2389.3|2397.5|2391.5|2395.3|2389.3|15
1635505200000|2021-10-29 11:00:00|2395.8|2389.8|2399.3|2393.3|2401.5|2395.5|2395.5|2389.5|17
1635505500000|2021-10-29 11:05:00|2399|2393|2399|2393|2399.3|2393.3|2397.5|2391.5|11
1635505800000|2021-10-29 11:10:00|2399.3|2393.3|2396.3|2390.3|2401.3|2395.3|2395.8|2389.8|26
1635506100000|2021-10-29 11:15:00|2396.5|2390.5|2399.8|2393.8|2401.3|2395.3|2396.5|2390.5|22
1635506400000|2021-10-29 11:20:00|2399|2393|2400.3|2394.3|2400.8|2394.8|2397.3|2391.3|19
1635506700000|2021-10-29 11:25:00|2400.5|2394.5|2401.5|2395.5|2401.8|2395.8|2400.5|2394.5|13
1635507000000|2021-10-29 11:30:00|2401.3|2395.3|2401|2395|2404|2398|2399.8|2393.8|40
1635507300000|2021-10-29 11:35:00|2401.3|2395.3|2401|2395|2404.5|2398.5|2399.8|2393.8|30
1635507600000|2021-10-29 11:40:00|2400.5|2394.5|2402.5|2396.5|2404.3|2398.3|2400.5|2394.5|26
1635507900000|2021-10-29 11:45:00|2402.3|2396.3|2404.3|2398.3|2404.8|2398.8|2400.3|2394.3|38
1635508200000|2021-10-29 11:50:00|2404|2398|2407.5|2401.5|2407.5|2401.5|2402.5|2396.5|50
1635508500000|2021-10-29 11:55:00|2407.8|2401.8|2404.3|2398.3|2410.8|2404.8|2404.3|2398.3|44
1635508800000|2021-10-29 12:00:00|2404.5|2398.5|2408.3|2402.3|2409.3|2403.3|2403.5|2397.5|42
1635509100000|2021-10-29 12:05:00|2408.5|2402.5|2405.3|2399.3|2409|2403|2405.3|2399.3|34
1635509400000|2021-10-29 12:10:00|2405|2399|2401.3|2395.3|2405|2399|2395.8|2389.8|89
1635509700000|2021-10-29 12:15:00|2401|2395|2399.8|2393.8|2402.3|2396.3|2399.3|2393.3|39
1635510000000|2021-10-29 12:20:00|2400|2394|2401|2395|2403.8|2397.8|2399|2393|26
1635510300000|2021-10-29 12:25:00|2401.3|2395.3|2401.5|2395.5|2402.5|2396.5|2400.8|2394.8|28
1635510600000|2021-10-29 12:30:00|2401.8|2395.8|2405.8|2399.8|2407|2401|2401.5|2395.5|57
1635510900000|2021-10-29 12:35:00|2405.5|2399.5|2401.3|2395.3|2406.3|2400.3|2401|2395|41
1635511200000|2021-10-29 12:40:00|2401|2395|2403.3|2397.3|2404.5|2398.5|2400.8|2394.8|43
1635511500000|2021-10-29 12:45:00|2403|2397|2400.8|2394.8|2404.5|2398.5|2400.5|2394.5|40
1635511800000|2021-10-29 12:50:00|2400|2394|2399.8|2393.8|2402|2396|2395|2389|72
1635512100000|2021-10-29 12:55:00|2400|2394|2405.5|2399.5|2406.3|2400.3|2399.8|2393.8|64
1635512400000|2021-10-29 13:00:00|2405.8|2399.8|2405.8|2399.8|2409.3|2403.3|2401.3|2395.3|180
1635512700000|2021-10-29 13:05:00|2405.5|2399.5|2412.8|2406.8|2414.8|2408.8|2405|2399|108
1635513000000|2021-10-29 13:10:00|2412.5|2406.5|2406.8|2400.8|2413|2407|2406|2400|59
1635513300000|2021-10-29 13:15:00|2407|2401|2412.3|2406.3|2412.5|2406.5|2406.8|2400.8|81
1635513600000|2021-10-29 13:20:00|2412|2406|2408.5|2402.5|2412|2406|2407.8|2401.8|44
1635513900000|2021-10-29 13:25:00|2408.8|2402.8|2408.5|2402.5|2410.8|2404.8|2407|2401|43
1635514200000|2021-10-29 13:30:00|2408.8|2402.8|2406.5|2400.5|2411|2405|2404.8|2398.8|63
1635514500000|2021-10-29 13:35:00|2406.8|2400.8|2403.8|2397.8|2410.8|2404.8|2403.5|2397.5|39
1635514800000|2021-10-29 13:40:00|2404|2398|2409.3|2403.3|2409.3|2403.3|2401.3|2395.3|60
1635515100000|2021-10-29 13:45:00|2409|2403|2408.5|2402.5|2411.3|2405.3|2406|2400|56
1635515400000|2021-10-29 13:50:00|2408.3|2402.3|2411|2405|2411.3|2405.3|2406|2400|44
1635515700000|2021-10-29 13:55:00|2411.3|2405.3|2406.3|2400.3|2411.5|2405.5|2406.3|2400.3|19
1635516000000|2021-10-29 14:00:00|2406|2400|2410.8|2404.8|2411|2405|2405.8|2399.8|38
1635516300000|2021-10-29 14:05:00|2411|2405|2414.8|2408.8|2415.3|2409.3|2410.5|2404.5|55
1635516600000|2021-10-29 14:10:00|2415|2409|2410.3|2404.3|2415|2409|2410|2404|39
1635516900000|2021-10-29 14:15:00|2410|2404|2406.5|2400.5|2410|2404|2406|2400|73
1635517200000|2021-10-29 14:20:00|2406.8|2400.8|2401.8|2395.8|2406.8|2400.8|2400.5|2394.5|67
1635517500000|2021-10-29 14:25:00|2401.5|2395.5|2400.5|2394.5|2402.3|2396.3|2399.8|2393.8|70
1635517800000|2021-10-29 14:30:00|2400.3|2394.3|2405|2399|2405|2399|2399.8|2393.8|103
1635518100000|2021-10-29 14:35:00|2404.8|2398.8|2402|2396|2408.5|2402.5|2399.3|2393.3|73
1635518400000|2021-10-29 14:40:00|2402.3|2396.3|2401.5|2395.5|2405.5|2399.5|2400.8|2394.8|94
1635518700000|2021-10-29 14:45:00|2401.3|2395.3|2409.5|2403.5|2409.5|2403.5|2399.5|2393.5|73
1635519000000|2021-10-29 14:50:00|2409.3|2403.3|2408.5|2402.5|2410.8|2404.8|2407.5|2401.5|61
1635519300000|2021-10-29 14:55:00|2408.3|2402.3|2399|2393|2408.3|2402.3|2398.3|2392.3|89
1635519600000|2021-10-29 15:00:00|2399.3|2393.3|2393|2387|2402|2396|2391.8|2385.8|132
1635519900000|2021-10-29 15:05:00|2392.8|2386.8|2392.5|2386.5|2400.8|2394.8|2391.8|2385.8|67
1635520200000|2021-10-29 15:10:00|2392.8|2386.8|2389.5|2383.5|2393.5|2387.5|2388.8|2382.8|104
1635520500000|2021-10-29 15:15:00|2389.3|2383.3|2387.8|2381.8|2390.3|2384.3|2383|2377|215
1635520800000|2021-10-29 15:20:00|2387.3|2381.3|2382.8|2376.8|2387.3|2381.3|2382.5|2376.5|40
1635521100000|2021-10-29 15:25:00|2382.5|2376.5|2385.8|2379.8|2385.8|2379.8|2381.5|2375.5|39
1635521400000|2021-10-29 15:30:00|2386|2380|2381|2375|2387|2381|2380.8|2374.8|51
1635521700000|2021-10-29 15:35:00|2380.8|2374.8|2380.3|2374.3|2382|2376|2378.5|2372.5|92
1635522000000|2021-10-29 15:40:00|2380.5|2374.5|2379.5|2373.5|2380.8|2374.8|2379|2373|17
1635522300000|2021-10-29 15:45:00|2379.8|2373.8|2380.3|2374.3|2381.8|2375.8|2378.8|2372.8|40
1635522600000|2021-10-29 15:50:00|2379.8|2373.8|2379.3|2373.3|2379.8|2373.8|2377.3|2371.3|42
1635522900000|2021-10-29 15:55:00|2379.5|2373.5|2387.3|2381.3|2389.3|2383.3|2379.3|2373.3|30
1635523200000|2021-10-29 16:00:00|2387.5|2381.5|2389.5|2383.5|2393.3|2387.3|2387.3|2381.3|67
1635523500000|2021-10-29 16:05:00|2389.8|2383.8|2387.5|2381.5|2389.8|2383.8|2385.8|2379.8|59
1635523800000|2021-10-29 16:10:00|2387.8|2381.8|2388.3|2382.3|2388.3|2382.3|2387|2381|21
1635524100000|2021-10-29 16:15:00|2388.5|2382.5|2389|2383|2389|2383|2387.3|2381.3|26
1635524400000|2021-10-29 16:20:00|2389.3|2383.3|2387.5|2381.5|2391.5|2385.5|2386.5|2380.5|45
1635524700000|2021-10-29 16:25:00|2387.8|2381.8|2388|2382|2388|2382|2387.8|2381.8|2
1635525000000|2021-10-29 16:30:00|2387.8|2381.8|2387.5|2381.5|2387.8|2381.8|2387.3|2381.3|4
1635525300000|2021-10-29 16:35:00|2386.5|2380.5|2385.3|2379.3|2386.5|2380.5|2385|2379|12
1635525600000|2021-10-29 16:40:00|2385.5|2379.5|2384|2378|2385.5|2379.5|2383.8|2377.8|8
1635525900000|2021-10-29 16:45:00|2384.5|2378.5|2387.3|2381.3|2387.8|2381.8|2384.5|2378.5|9
1635526500000|2021-10-29 16:55:00|2387.1|2381.1|2382.1|2376.1|2387.4|2381.4|2382.1|2376.1|22
1635728400000|2021-11-01 01:00:00|2393.8|2375|2382.5|2376.5|2393.8|2376.8|2380.8|2374.8|11
1635728700000|2021-11-01 01:05:00|2381.3|2375.3|2380|2374|2382.3|2376.3|2379.8|2373.8|10
1635729000000|2021-11-01 01:10:00|2379.8|2373.8|2380.5|2374.5|2381|2375|2377.8|2371.8|50
1635729300000|2021-11-01 01:15:00|2380.3|2374.3|2375.5|2369.5|2380.3|2374.3|2375.5|2369.5|23
1635729600000|2021-11-01 01:20:00|2375.8|2369.8|2377.5|2371.5|2377.5|2371.5|2374|2368|23
1635729900000|2021-11-01 01:25:00|2377.8|2371.8|2384.8|2378.8|2384.8|2378.8|2377.8|2371.8|26
1635730200000|2021-11-01 01:30:00|2384.5|2378.5|2383.8|2377.8|2384.5|2378.5|2382.8|2376.8|26
1635730500000|2021-11-01 01:35:00|2384|2378|2386|2380|2386.5|2380.5|2384|2378|54
1635730800000|2021-11-01 01:40:00|2385.8|2379.8|2385.5|2379.5|2386.8|2380.8|2385.5|2379.5|23
1635731100000|2021-11-01 01:45:00|2385.8|2379.8|2385.3|2379.3|2388|2382|2385|2379|45
1635731400000|2021-11-01 01:50:00|2385|2379|2389.8|2383.8|2390.3|2384.3|2385|2379|24
1635731700000|2021-11-01 01:55:00|2390|2384|2390.3|2384.3|2390.5|2384.5|2390|2384|8
1635732000000|2021-11-01 02:00:00|2390.5|2384.5|2393|2387|2393.8|2387.8|2390.3|2384.3|18
1635732300000|2021-11-01 02:05:00|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|1
1635732600000|2021-11-01 02:10:00|2393|2387|2393.8|2387.8|2393.8|2387.8|2392|2386|8
1635732900000|2021-11-01 02:15:00|2393.5|2387.5|2393|2387|2393.5|2387.5|2393|2387|3
1635733200000|2021-11-01 02:20:00|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|2393|2387|7
1635733800000|2021-11-01 02:30:00|2393|2387|2391|2385|2393.3|2387.3|2391|2385|14
1635734100000|2021-11-01 02:35:00|2390.8|2384.8|2390.3|2384.3|2391|2385|2389.8|2383.8|12
1635734400000|2021-11-01 02:40:00|2390.5|2384.5|2393.5|2387.5|2393.5|2387.5|2390.3|2384.3|9
1635734700000|2021-11-01 02:45:00|2393.8|2387.8|2396.8|2390.8|2397.3|2391.3|2393.8|2387.8|16
1635735000000|2021-11-01 02:50:00|2397|2391|2396.5|2390.5|2397.3|2391.3|2396.5|2390.5|9
1635735300000|2021-11-01 02:55:00|2396.8|2390.8|2398.8|2392.8|2399.3|2393.3|2396.5|2390.5|15
1635735600000|2021-11-01 03:00:00|2399|2393|2400.3|2394.3|2400.8|2394.8|2399|2393|14
1635735900000|2021-11-01 03:05:00|2400.5|2394.5|2400.8|2394.8|2401.3|2395.3|2400.5|2394.5|8
1635736200000|2021-11-01 03:10:00|2400.3|2394.3|2400.3|2394.3|2401.3|2395.3|2400|2394|17
1635736500000|2021-11-01 03:15:00|2400|2394|2397.3|2391.3|2400.3|2394.3|2397.3|2391.3|10
1635736800000|2021-11-01 03:20:00|2396.8|2390.8|2394.5|2388.5|2396.8|2390.8|2394.3|2388.3|38
1635737100000|2021-11-01 03:25:00|2394|2388|2392|2386|2394|2388|2391.8|2385.8|40
1635737400000|2021-11-01 03:30:00|2391.8|2385.8|2391.3|2385.3|2391.8|2385.8|2390.8|2384.8|11
1635737700000|2021-11-01 03:35:00|2391|2385|2391.3|2385.3|2391.3|2385.3|2391|2385|4
1635738300000|2021-11-01 03:45:00|2391.5|2385.5|2391.8|2385.8|2391.8|2385.8|2391.5|2385.5|2
1635740700000|2021-11-01 04:25:00|2391.5|2385.5|2391.8|2385.8|2391.8|2385.8|2391.5|2385.5|4
1635741000000|2021-11-01 04:30:00|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1635741300000|2021-11-01 04:35:00|2391.8|2385.8|2391.5|2385.5|2391.8|2385.8|2391.5|2385.5|16
1635741900000|2021-11-01 04:45:00|2391.8|2385.8|2391.3|2385.3|2391.8|2385.8|2391.3|2385.3|2
1635743400000|2021-11-01 05:10:00|2391.5|2385.5|2391.8|2385.8|2391.8|2385.8|2391.5|2385.5|6
1635743700000|2021-11-01 05:15:00|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1635744300000|2021-11-01 05:25:00|2391.3|2385.3|2391.5|2385.5|2391.5|2385.5|2391.3|2385.3|2
1635744600000|2021-11-01 05:30:00|2391.3|2385.3|2391|2385|2391.8|2385.8|2390.8|2384.8|9
1635744900000|2021-11-01 05:35:00|2391.3|2385.3|2391.3|2385.3|2391.8|2385.8|2391|2385|41
1635745200000|2021-11-01 05:40:00|2391|2385|2390.5|2384.5|2391|2385|2390.3|2384.3|7
1635745500000|2021-11-01 05:45:00|2390.3|2384.3|2387|2381|2390.8|2384.8|2387|2381|40
1635745800000|2021-11-01 05:50:00|2387.3|2381.3|2386.8|2380.8|2388.3|2382.3|2386.8|2380.8|30
1635746100000|2021-11-01 05:55:00|2387|2381|2387.3|2381.3|2387.5|2381.5|2386.3|2380.3|11
1635746400000|2021-11-01 06:00:00|2386.8|2380.8|2386.8|2380.8|2387|2381|2386.5|2380.5|5
1635746700000|2021-11-01 06:05:00|2386.3|2380.3|2384.8|2378.8|2386.5|2380.5|2383.8|2377.8|20
1635747600000|2021-11-01 06:20:00|2385|2379|2385.8|2379.8|2387.5|2381.5|2385|2379|19
1635747900000|2021-11-01 06:25:00|2384.8|2378.8|2383.8|2377.8|2384.8|2378.8|2383|2377|8
1635748200000|2021-11-01 06:30:00|2383|2377|2382|2376|2385.5|2379.5|2382|2376|44
1635748500000|2021-11-01 06:35:00|2382.3|2376.3|2378|2372|2382.3|2376.3|2377.5|2371.5|31
1635748800000|2021-11-01 06:40:00|2377.8|2371.8|2372|2366|2378|2372|2372|2366|31
1635749100000|2021-11-01 06:45:00|2371.8|2365.8|2372.8|2366.8|2372.8|2366.8|2370.8|2364.8|19
1635749400000|2021-11-01 06:50:00|2372.5|2366.5|2373|2367|2373|2367|2370.3|2364.3|10
1635749700000|2021-11-01 06:55:00|2372.8|2366.8|2372.8|2366.8|2373|2367|2372.8|2366.8|3
1635750000000|2021-11-01 07:00:00|2373|2367|2372.3|2366.3|2373|2367|2372.3|2366.3|4
1635750300000|2021-11-01 07:05:00|2372|2366|2373.5|2367.5|2373.5|2367.5|2372|2366|7
1635750600000|2021-11-01 07:10:00|2375.3|2369.3|2375.3|2369.3|2375.8|2369.8|2375.3|2369.3|6
1635750900000|2021-11-01 07:15:00|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.3|2369.3|5
1635751200000|2021-11-01 07:20:00|2375|2369|2378.5|2372.5|2378.5|2372.5|2374.8|2368.8|15
1635751500000|2021-11-01 07:25:00|2378.3|2372.3|2377.3|2371.3|2378.3|2372.3|2375.8|2369.8|13
1635751800000|2021-11-01 07:30:00|2377.5|2371.5|2377.3|2371.3|2379|2373|2377|2371|20
1635752100000|2021-11-01 07:35:00|2377|2371|2377.5|2371.5|2377.5|2371.5|2376.5|2370.5|11
1635752400000|2021-11-01 07:40:00|2376.8|2370.8|2375|2369|2377|2371|2374|2368|17
1635752700000|2021-11-01 07:45:00|2375.3|2369.3|2378|2372|2380.8|2374.8|2375.3|2369.3|31
1635753000000|2021-11-01 07:50:00|2377.8|2371.8|2378.5|2372.5|2378.5|2372.5|2377.8|2371.8|6
1635753300000|2021-11-01 07:55:00|2378.3|2372.3|2380.3|2374.3|2380.5|2374.5|2378|2372|41
1635753600000|2021-11-01 08:00:00|2380|2374|2381|2375|2385.8|2379.8|2378.3|2372.3|72
1635753900000|2021-11-01 08:05:00|2381.3|2375.3|2385.5|2379.5|2386.8|2380.8|2381.3|2375.3|44
1635754200000|2021-11-01 08:10:00|2385.3|2379.3|2386.5|2380.5|2386.5|2380.5|2384|2378|18
1635754500000|2021-11-01 08:15:00|2386.8|2380.8|2388.5|2382.5|2389|2383|2386.8|2380.8|25
1635754800000|2021-11-01 08:20:00|2388.3|2382.3|2385.8|2379.8|2388.3|2382.3|2384.5|2378.5|30
1635755100000|2021-11-01 08:25:00|2385.5|2379.5|2380.8|2374.8|2386|2380|2379|2373|63
1635755400000|2021-11-01 08:30:00|2381.3|2375.3|2386.8|2380.8|2387.3|2381.3|2381.3|2375.3|31
1635755700000|2021-11-01 08:35:00|2387|2381|2383.3|2377.3|2387.3|2381.3|2383.3|2377.3|25
1635756000000|2021-11-01 08:40:00|2383.5|2377.5|2380.8|2374.8|2384.8|2378.8|2380.5|2374.5|24
1635756300000|2021-11-01 08:45:00|2380.5|2374.5|2382.5|2376.5|2382.8|2376.8|2380.3|2374.3|20
1635756600000|2021-11-01 08:50:00|2382.8|2376.8|2386|2380|2387|2381|2382.8|2376.8|18
1635756900000|2021-11-01 08:55:00|2385.5|2379.5|2384.8|2378.8|2387.3|2381.3|2384.3|2378.3|23
1635757200000|2021-11-01 09:00:00|2385|2379|2388|2382|2388.8|2382.8|2385|2379|26
1635757500000|2021-11-01 09:05:00|2388.3|2382.3|2386.3|2380.3|2389|2383|2384.3|2378.3|32
1635757800000|2021-11-01 09:10:00|2386|2380|2388|2382|2388.8|2382.8|2386|2380|19
1635758100000|2021-11-01 09:15:00|2387.8|2381.8|2383.8|2377.8|2387.8|2381.8|2380.3|2374.3|30
1635758400000|2021-11-01 09:20:00|2384|2378|2386.3|2380.3|2386.3|2380.3|2382|2376|13
1635758700000|2021-11-01 09:25:00|2386|2380|2385.5|2379.5|2388.5|2382.5|2384.8|2378.8|24
1635759000000|2021-11-01 09:30:00|2385.8|2379.8|2382.8|2376.8|2386|2380|2382.8|2376.8|20
1635759300000|2021-11-01 09:35:00|2382.5|2376.5|2384.8|2378.8|2384.8|2378.8|2382|2376|11
1635759600000|2021-11-01 09:40:00|2384.5|2378.5|2384.3|2378.3|2385.5|2379.5|2383.5|2377.5|20
1635759900000|2021-11-01 09:45:00|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|1
1635760200000|2021-11-01 09:50:00|2384.8|2378.8|2384.3|2378.3|2386|2380|2383.3|2377.3|13
1635760500000|2021-11-01 09:55:00|2384.5|2378.5|2384.5|2378.5|2384.8|2378.8|2384.5|2378.5|3
1635760800000|2021-11-01 10:00:00|2384.8|2378.8|2382.5|2376.5|2384.8|2378.8|2382|2376|8
1635761100000|2021-11-01 10:05:00|2382.8|2376.8|2380|2374|2382.8|2376.8|2378.8|2372.8|17
1635761400000|2021-11-01 10:10:00|2380.5|2374.5|2380.8|2374.8|2381.3|2375.3|2379.8|2373.8|12
1635761700000|2021-11-01 10:15:00|2381|2375|2383.8|2377.8|2384|2378|2381|2375|16
1635762000000|2021-11-01 10:20:00|2384|2378|2383.5|2377.5|2384.3|2378.3|2383.5|2377.5|22
1635762300000|2021-11-01 10:25:00|2383.8|2377.8|2384.5|2378.5|2384.5|2378.5|2383.8|2377.8|4
1635762600000|2021-11-01 10:30:00|2384.8|2378.8|2387|2381|2387.8|2381.8|2384.8|2378.8|19
1635762900000|2021-11-01 10:35:00|2387.3|2381.3|2388.8|2382.8|2388.8|2382.8|2385.3|2379.3|13
1635763200000|2021-11-01 10:40:00|2388.5|2382.5|2388.8|2382.8|2388.8|2382.8|2388.5|2382.5|2
1635763500000|2021-11-01 10:45:00|2389|2383|2388.8|2382.8|2389|2383|2388.8|2382.8|2
1635763800000|2021-11-01 10:50:00|2389|2383|2390.8|2384.8|2394|2388|2389|2383|31
1635764100000|2021-11-01 10:55:00|2390.3|2384.3|2382.8|2376.8|2390.3|2384.3|2382.5|2376.5|23
1635764400000|2021-11-01 11:00:00|2383.3|2377.3|2384.5|2378.5|2384.5|2378.5|2383.3|2377.3|10
1635764700000|2021-11-01 11:05:00|2384.8|2378.8|2384|2378|2384.8|2378.8|2383.5|2377.5|10
1635765000000|2021-11-01 11:10:00|2384.3|2378.3|2383|2377|2385.3|2379.3|2382.8|2376.8|17
1635765300000|2021-11-01 11:15:00|2382.8|2376.8|2382.5|2376.5|2382.8|2376.8|2382.5|2376.5|2
1635765600000|2021-11-01 11:20:00|2382.3|2376.3|2382.3|2376.3|2383.5|2377.5|2382|2376|11
1635765900000|2021-11-01 11:25:00|2382.5|2376.5|2383.5|2377.5|2384|2378|2382.5|2376.5|12
1635766200000|2021-11-01 11:30:00|2383.3|2377.3|2379|2373|2383.3|2377.3|2379|2373|18
1635766500000|2021-11-01 11:35:00|2378.8|2372.8|2378.3|2372.3|2379.8|2373.8|2377.3|2371.3|22
1635766800000|2021-11-01 11:40:00|2378.5|2372.5|2379.3|2373.3|2380.5|2374.5|2378.5|2372.5|17
1635767100000|2021-11-01 11:45:00|2379|2373|2378.8|2372.8|2379|2373|2378.3|2372.3|9
1635767400000|2021-11-01 11:50:00|2379|2373|2376.8|2370.8|2379|2373|2376.8|2370.8|6
1635767700000|2021-11-01 11:55:00|2377|2371|2376.8|2370.8|2377.8|2371.8|2376|2370|10
1635768000000|2021-11-01 12:00:00|2376.5|2370.5|2376.8|2370.8|2376.8|2370.8|2372.8|2366.8|32
1635768300000|2021-11-01 12:05:00|2376.5|2370.5|2375.5|2369.5|2377.3|2371.3|2375.3|2369.3|23
1635768600000|2021-11-01 12:10:00|2375.8|2369.8|2379|2373|2379|2373|2375.8|2369.8|30
1635768900000|2021-11-01 12:15:00|2378.8|2372.8|2377.5|2371.5|2378.8|2372.8|2376.5|2370.5|26
1635769200000|2021-11-01 12:20:00|2377.8|2371.8|2378.8|2372.8|2379.8|2373.8|2377.8|2371.8|19
1635769500000|2021-11-01 12:25:00|2379.5|2373.5|2382|2376|2382.8|2376.8|2379|2373|25
1635769800000|2021-11-01 12:30:00|2381.8|2375.8|2385.5|2379.5|2386.3|2380.3|2381.8|2375.8|31
1635770100000|2021-11-01 12:35:00|2385.8|2379.8|2389.3|2383.3|2389.3|2383.3|2385.5|2379.5|25
1635770400000|2021-11-01 12:40:00|2389|2383|2389.5|2383.5|2391.8|2385.8|2388.3|2382.3|36
1635770700000|2021-11-01 12:45:00|2389.8|2383.8|2390.8|2384.8|2392|2386|2388|2382|55
1635771000000|2021-11-01 12:50:00|2391|2385|2395|2389|2396.3|2390.3|2391|2385|49
1635771300000|2021-11-01 12:55:00|2395.3|2389.3|2393.5|2387.5|2399.5|2393.5|2393.5|2387.5|51
1635771600000|2021-11-01 13:00:00|2393.3|2387.3|2392.5|2386.5|2398.8|2392.8|2388.3|2382.3|137
1635771900000|2021-11-01 13:05:00|2392.3|2386.3|2394.8|2388.8|2395.3|2389.3|2389.8|2383.8|125
1635772200000|2021-11-01 13:10:00|2395|2389|2394|2388|2398|2392|2392.8|2386.8|104
1635772500000|2021-11-01 13:15:00|2394.3|2388.3|2393.8|2387.8|2394.3|2388.3|2391.5|2385.5|78
1635772800000|2021-11-01 13:20:00|2394|2388|2392.8|2386.8|2397.3|2391.3|2392.8|2386.8|55
1635773100000|2021-11-01 13:25:00|2392.3|2386.3|2390.3|2384.3|2393|2387|2389|2383|68
1635773400000|2021-11-01 13:30:00|2390.5|2384.5|2393|2387|2395.8|2389.8|2390|2384|83
1635773700000|2021-11-01 13:35:00|2392.8|2386.8|2394.3|2388.3|2394.8|2388.8|2391.5|2385.5|47
1635774000000|2021-11-01 13:40:00|2394|2388|2394|2388|2394.5|2388.5|2390.8|2384.8|62
1635774300000|2021-11-01 13:45:00|2394.5|2388.5|2394.5|2388.5|2396|2390|2393.5|2387.5|70
1635774600000|2021-11-01 13:50:00|2394|2388|2399.8|2393.8|2400.3|2394.3|2394|2388|63
1635774900000|2021-11-01 13:55:00|2400|2394|2398|2392|2400|2394|2396.5|2390.5|55
1635775200000|2021-11-01 14:00:00|2397.8|2391.8|2394.5|2388.5|2400|2394|2391.5|2385.5|71
1635775500000|2021-11-01 14:05:00|2394.8|2388.8|2398|2392|2400|2394|2394.8|2388.8|35
1635775800000|2021-11-01 14:10:00|2397.8|2391.8|2399.3|2393.3|2399.5|2393.5|2396|2390|45
1635776100000|2021-11-01 14:15:00|2399.5|2393.5|2400.8|2394.8|2401.5|2395.5|2399.5|2393.5|24
1635776400000|2021-11-01 14:20:00|2400.5|2394.5|2399.8|2393.8|2401.5|2395.5|2398.5|2392.5|53
1635776700000|2021-11-01 14:25:00|2399.5|2393.5|2397.8|2391.8|2400|2394|2396.5|2390.5|40
1635777000000|2021-11-01 14:30:00|2398|2392|2399.3|2393.3|2399.3|2393.3|2397.5|2391.5|69
1635777300000|2021-11-01 14:35:00|2399|2393|2396.5|2390.5|2399|2393|2396|2390|73
1635777600000|2021-11-01 14:40:00|2396.3|2390.3|2397.5|2391.5|2398.5|2392.5|2394.3|2388.3|45
1635777900000|2021-11-01 14:45:00|2397.8|2391.8|2400|2394|2400|2394|2396.3|2390.3|44
1635778200000|2021-11-01 14:50:00|2399.8|2393.8|2402.8|2396.8|2403.3|2397.3|2399|2393|53
1635778500000|2021-11-01 14:55:00|2402.5|2396.5|2401.8|2395.8|2403.3|2397.3|2399.3|2393.3|46
1635778800000|2021-11-01 15:00:00|2401.5|2395.5|2396.5|2390.5|2401.5|2395.5|2396|2390|53
1635779100000|2021-11-01 15:05:00|2396.3|2390.3|2398|2392|2398.5|2392.5|2393|2387|53
1635779400000|2021-11-01 15:10:00|2398.3|2392.3|2400.5|2394.5|2401.3|2395.3|2397.5|2391.5|50
1635779700000|2021-11-01 15:15:00|2400.8|2394.8|2399.3|2393.3|2400.8|2394.8|2399|2393|24
1635780000000|2021-11-01 15:20:00|2399|2393|2400.3|2394.3|2401|2395|2398.3|2392.3|35
1635780300000|2021-11-01 15:25:00|2400.5|2394.5|2399.8|2393.8|2401.3|2395.3|2399|2393|26
1635780600000|2021-11-01 15:30:00|2400|2394|2402.5|2396.5|2402.8|2396.8|2400|2394|29
1635780900000|2021-11-01 15:35:00|2402.8|2396.8|2406.5|2400.5|2407|2401|2402.5|2396.5|53
1635781200000|2021-11-01 15:40:00|2406.8|2400.8|2407.3|2401.3|2408.3|2402.3|2406.5|2400.5|40
1635781500000|2021-11-01 15:45:00|2407|2401|2406.5|2400.5|2407.8|2401.8|2405.5|2399.5|33
1635781800000|2021-11-01 15:50:00|2406.8|2400.8|2402.5|2396.5|2407|2401|2401.3|2395.3|57
1635782100000|2021-11-01 15:55:00|2402.3|2396.3|2403.3|2397.3|2406.5|2400.5|2402.3|2396.3|47
1635782400000|2021-11-01 16:00:00|2403|2397|2401.8|2395.8|2403.8|2397.8|2401.5|2395.5|37
1635782700000|2021-11-01 16:05:00|2402|2396|2397.3|2391.3|2403.5|2397.5|2395.5|2389.5|40
1635783000000|2021-11-01 16:10:00|2397|2391|2392|2386|2397|2391|2389.3|2383.3|74
1635783300000|2021-11-01 16:15:00|2391.8|2385.8|2382.5|2376.5|2391.8|2385.8|2376.5|2370.5|159
1635783600000|2021-11-01 16:20:00|2382.8|2376.8|2386|2380|2388.3|2382.3|2382.8|2376.8|32
1635783900000|2021-11-01 16:25:00|2386.3|2380.3|2388.8|2382.8|2390.8|2384.8|2386.3|2380.3|30
1635784200000|2021-11-01 16:30:00|2388.3|2382.3|2384.5|2378.5|2391.5|2385.5|2383.8|2377.8|45
1635784500000|2021-11-01 16:35:00|2385|2379|2387.5|2381.5|2390|2384|2385|2379|18
1635784800000|2021-11-01 16:40:00|2388|2382|2381.3|2375.3|2389|2383|2377.5|2371.5|49
1635785100000|2021-11-01 16:45:00|2381.5|2375.5|2383|2377|2383|2377|2381|2375|22
1635785400000|2021-11-01 16:50:00|2383.9|2377.9|2382.3|2376.3|2385.3|2379.3|2382.3|2376.3|12
1635785700000|2021-11-01 16:55:00|2382.5|2376.5|2382.1|2376.1|2383.4|2377.4|2381.4|2375.4|20
1635786000000|2021-11-01 17:00:00|2382.6|2376.6|2382.6|2376.6|2384.6|2378.6|2382.6|2376.6|9
1635786300000|2021-11-01 17:05:00|2383.1|2377.1|2383.1|2377.1|2383.1|2377.1|2383.1|2377.1|1
1635786900000|2021-11-01 17:15:00|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|1
1635787500000|2021-11-01 17:25:00|2381.9|2375.9|2380.1|2374.1|2381.9|2375.9|2375.6|2369.6|42
1635787800000|2021-11-01 17:30:00|2379.1|2373.1|2377.6|2371.6|2379.1|2373.1|2377.6|2371.6|3
1635788100000|2021-11-01 17:35:00|2378.1|2372.1|2379.1|2373.1|2379.1|2373.1|2378.1|2372.1|4
1635788400000|2021-11-01 17:40:00|2380.3|2374.3|2380.9|2374.9|2380.9|2374.9|2380.3|2374.3|2
1635788700000|2021-11-01 17:45:00|2381.1|2375.1|2383.6|2377.6|2383.6|2377.6|2381.1|2375.1|3
1635789000000|2021-11-01 17:50:00|2384.1|2378.1|2384.9|2378.9|2384.9|2378.9|2384.1|2378.1|7
1635789300000|2021-11-01 17:55:00|2384.6|2378.6|2378.1|2372.1|2384.6|2378.6|2378.1|2372.1|21
1635814800000|2021-11-02 01:00:00|2384.8|2366|2382.3|2376.3|2384.8|2377.3|2381.8|2366|20
1635815100000|2021-11-02 01:05:00|2382|2376|2388|2382|2388|2382|2382|2376|27
1635815400000|2021-11-02 01:10:00|2387.8|2381.8|2387.3|2381.3|2388|2382|2387.3|2381.3|11
1635815700000|2021-11-02 01:15:00|2387.8|2381.8|2394|2388|2394|2388|2387.8|2381.8|21
1635816000000|2021-11-02 01:20:00|2394.5|2388.5|2399|2393|2399.8|2393.8|2394.5|2388.5|39
1635816300000|2021-11-02 01:25:00|2399.3|2393.3|2396.5|2390.5|2399.8|2393.8|2395.8|2389.8|52
1635816600000|2021-11-02 01:30:00|2396.8|2390.8|2394.5|2388.5|2396.8|2390.8|2394|2388|15
1635816900000|2021-11-02 01:35:00|2394.3|2388.3|2394.8|2388.8|2395|2389|2392.8|2386.8|33
1635817200000|2021-11-02 01:40:00|2395|2389|2393.5|2387.5|2395.8|2389.8|2393.5|2387.5|28
1635817500000|2021-11-02 01:45:00|2393.8|2387.8|2392.8|2386.8|2394.3|2388.3|2392.8|2386.8|16
1635818100000|2021-11-02 01:55:00|2392.5|2386.5|2392.8|2386.8|2392.8|2386.8|2392.5|2386.5|4
1635818400000|2021-11-02 02:00:00|2392.5|2386.5|2392.8|2386.8|2393|2387|2392.3|2386.3|15
1635818700000|2021-11-02 02:05:00|2393|2387|2393.8|2387.8|2395|2389|2393|2387|14
1635819000000|2021-11-02 02:10:00|2393.3|2387.3|2392.5|2386.5|2393.3|2387.3|2392.3|2386.3|20
1635819600000|2021-11-02 02:20:00|2392.3|2386.3|2392.5|2386.5|2392.5|2386.5|2392.3|2386.3|4
1635819900000|2021-11-02 02:25:00|2392.3|2386.3|2392.3|2386.3|2392.5|2386.5|2392.3|2386.3|7
1635820200000|2021-11-02 02:30:00|2392|2386|2388.5|2382.5|2392|2386|2388.5|2382.5|5
1635820500000|2021-11-02 02:35:00|2388.3|2382.3|2385.3|2379.3|2388.3|2382.3|2384.8|2378.8|13
1635820800000|2021-11-02 02:40:00|2385.5|2379.5|2384.8|2378.8|2385.5|2379.5|2384.8|2378.8|8
1635821100000|2021-11-02 02:45:00|2385|2379|2384.5|2378.5|2386.8|2380.8|2384.3|2378.3|14
1635821400000|2021-11-02 02:50:00|2384.8|2378.8|2382.8|2376.8|2385.3|2379.3|2382.8|2376.8|9
1635821700000|2021-11-02 02:55:00|2382.5|2376.5|2382|2376|2383.8|2377.8|2381.8|2375.8|34
1635822000000|2021-11-02 03:00:00|2383.5|2377.5|2383.3|2377.3|2383.5|2377.5|2382|2376|18
1635822300000|2021-11-02 03:05:00|2383|2377|2384.3|2378.3|2384.5|2378.5|2383|2377|16
1635822600000|2021-11-02 03:10:00|2384|2378|2384|2378|2384.3|2378.3|2383.5|2377.5|7
1635822900000|2021-11-02 03:15:00|2384.3|2378.3|2383.5|2377.5|2384.8|2378.8|2381.1|2375.1|51
1635823200000|2021-11-02 03:20:00|2383|2377|2382.3|2376.3|2383|2377|2382.3|2376.3|2
1635823500000|2021-11-02 03:25:00|2382|2376|2380.5|2374.5|2382.3|2376.3|2380|2374|43
1635823800000|2021-11-02 03:30:00|2380.8|2374.8|2380.3|2374.3|2380.8|2374.8|2380.3|2374.3|5
1635824100000|2021-11-02 03:35:00|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379|2373|5
1635824400000|2021-11-02 03:40:00|2379.3|2373.3|2379.3|2373.3|2379.8|2373.8|2379.3|2373.3|7
1635824700000|2021-11-02 03:45:00|2379|2373|2377.8|2371.8|2379|2373|2377.8|2371.8|7
1635825900000|2021-11-02 04:05:00|2377.5|2371.5|2379.8|2373.8|2379.8|2373.8|2377.5|2371.5|7
1635826500000|2021-11-02 04:15:00|2381|2375|2381|2375|2381|2375|2381|2375|1
1635826800000|2021-11-02 04:20:00|2381.3|2375.3|2381|2375|2381.3|2375.3|2381|2375|2
1635828000000|2021-11-02 04:40:00|2381.3|2375.3|2380.5|2374.5|2381.3|2375.3|2380.5|2374.5|10
1635828300000|2021-11-02 04:45:00|2380.3|2374.3|2380.8|2374.8|2380.8|2374.8|2380.3|2374.3|5
1635828900000|2021-11-02 04:55:00|2380.5|2374.5|2380.8|2374.8|2380.8|2374.8|2380.5|2374.5|30
1635829200000|2021-11-02 05:00:00|2380.5|2374.5|2380.5|2374.5|2380.8|2374.8|2380.5|2374.5|9
1635829500000|2021-11-02 05:05:00|2380.8|2374.8|2380.5|2374.5|2380.8|2374.8|2380.5|2374.5|12
1635829800000|2021-11-02 05:10:00|2380.8|2374.8|2380.5|2374.5|2380.8|2374.8|2380.5|2374.5|2
1635830700000|2021-11-02 05:25:00|2380.3|2374.3|2379|2373|2380.8|2374.8|2379|2373|21
1635831000000|2021-11-02 05:30:00|2378.8|2372.8|2381|2375|2381.5|2375.5|2376.5|2370.5|91
1635831300000|2021-11-02 05:35:00|2381.5|2375.5|2383.8|2377.8|2384.8|2378.8|2380.5|2374.5|46
1635831600000|2021-11-02 05:40:00|2384|2378|2387.5|2381.5|2389.3|2383.3|2384|2378|109
1635831900000|2021-11-02 05:45:00|2387.8|2381.8|2384|2378|2388.3|2382.3|2383.5|2377.5|100
1635832200000|2021-11-02 05:50:00|2383.8|2377.8|2384|2378|2385.5|2379.5|2383.5|2377.5|34
1635832500000|2021-11-02 05:55:00|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.5|2377.5|13
1635832800000|2021-11-02 06:00:00|2383.5|2377.5|2383.3|2377.3|2383.8|2377.8|2383.3|2377.3|56
1635833100000|2021-11-02 06:05:00|2383.8|2377.8|2379.8|2373.8|2383.8|2377.8|2379.3|2373.3|38
1635833400000|2021-11-02 06:10:00|2378.8|2372.8|2376.3|2370.3|2378.8|2372.8|2376|2370|44
1635833700000|2021-11-02 06:15:00|2376|2370|2379.8|2373.8|2379.8|2373.8|2375.8|2369.8|49
1635834000000|2021-11-02 06:20:00|2381|2375|2380.3|2374.3|2381|2375|2377.8|2371.8|20
1635834300000|2021-11-02 06:25:00|2380.5|2374.5|2380.5|2374.5|2382|2376|2380|2374|17
1635834600000|2021-11-02 06:30:00|2380.8|2374.8|2377|2371|2380.8|2374.8|2376.8|2370.8|29
1635834900000|2021-11-02 06:35:00|2376.8|2370.8|2381.5|2375.5|2381.5|2375.5|2376.8|2370.8|28
1635835200000|2021-11-02 06:40:00|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|2380.8|2374.8|4
1635835500000|2021-11-02 06:45:00|2381|2375|2380|2374|2381|2375|2380|2374|2
1635835800000|2021-11-02 06:50:00|2379.8|2373.8|2379.5|2373.5|2379.8|2373.8|2379|2373|12
1635836100000|2021-11-02 06:55:00|2379.3|2373.3|2379|2373|2379.3|2373.3|2378.5|2372.5|6
1635836400000|2021-11-02 07:00:00|2378.8|2372.8|2378.8|2372.8|2379|2373|2378.5|2372.5|11
1635836700000|2021-11-02 07:05:00|2379|2373|2377|2371|2379|2373|2376.8|2370.8|15
1635837000000|2021-11-02 07:10:00|2376.8|2370.8|2377|2371|2377|2371|2376.8|2370.8|10
1635837300000|2021-11-02 07:15:00|2377.3|2371.3|2378.3|2372.3|2378.3|2372.3|2377.3|2371.3|4
1635837600000|2021-11-02 07:20:00|2378.5|2372.5|2380.3|2374.3|2380.8|2374.8|2378.5|2372.5|7
1635837900000|2021-11-02 07:25:00|2380|2374|2379.5|2373.5|2380|2374|2379.5|2373.5|3
1635838200000|2021-11-02 07:30:00|2379.3|2373.3|2375.5|2369.5|2379.3|2373.3|2375.5|2369.5|18
1635838500000|2021-11-02 07:35:00|2376.5|2370.5|2375.8|2369.8|2377.5|2371.5|2375.8|2369.8|18
1635838800000|2021-11-02 07:40:00|2376|2370|2376|2370|2376.5|2370.5|2376|2370|6
1635839100000|2021-11-02 07:45:00|2376.3|2370.3|2377|2371|2377.3|2371.3|2376.3|2370.3|5
1635839400000|2021-11-02 07:50:00|2376.8|2370.8|2377|2371|2377|2371|2376.8|2370.8|2
1635839700000|2021-11-02 07:55:00|2376.8|2370.8|2373|2367|2376.8|2370.8|2373|2367|13
1635840000000|2021-11-02 08:00:00|2372.8|2366.8|2374.5|2368.5|2375.8|2369.8|2371.5|2365.5|46
1635840300000|2021-11-02 08:05:00|2374.8|2368.8|2377|2371|2377.8|2371.8|2374.8|2368.8|11
1635840600000|2021-11-02 08:10:00|2376.8|2370.8|2377.3|2371.3|2377.8|2371.8|2375.5|2369.5|23
1635840900000|2021-11-02 08:15:00|2377|2371|2378|2372|2378.3|2372.3|2376|2370|12
1635841200000|2021-11-02 08:20:00|2377.8|2371.8|2375|2369|2377.8|2371.8|2375|2369|9
1635841500000|2021-11-02 08:25:00|2374.8|2368.8|2374.5|2368.5|2376.5|2370.5|2372.5|2366.5|28
1635841800000|2021-11-02 08:30:00|2374|2368|2370|2364|2374|2368|2369.8|2363.8|27
1635842100000|2021-11-02 08:35:00|2369.8|2363.8|2371.5|2365.5|2371.5|2365.5|2369.8|2363.8|11
1635842400000|2021-11-02 08:40:00|2371.8|2365.8|2372|2366|2372.5|2366.5|2371.8|2365.8|10
1635842700000|2021-11-02 08:45:00|2371.8|2365.8|2372.5|2366.5|2372.5|2366.5|2371.5|2365.5|16
1635843000000|2021-11-02 08:50:00|2372.3|2366.3|2369.8|2363.8|2372.3|2366.3|2369.8|2363.8|21
1635843300000|2021-11-02 08:55:00|2369|2363|2365.8|2359.8|2369|2363|2365.3|2359.3|17
1635843600000|2021-11-02 09:00:00|2365.5|2359.5|2366.3|2360.3|2366.5|2360.5|2365.5|2359.5|9
1635843900000|2021-11-02 09:05:00|2366|2360|2366.8|2360.8|2367.5|2361.5|2365.3|2359.3|18
1635844200000|2021-11-02 09:10:00|2367|2361|2369.5|2363.5|2371.8|2365.8|2366.8|2360.8|25
1635844500000|2021-11-02 09:15:00|2369.8|2363.8|2371.8|2365.8|2371.8|2365.8|2369.3|2363.3|16
1635844800000|2021-11-02 09:20:00|2371.5|2365.5|2369.3|2363.3|2371.5|2365.5|2368.8|2362.8|17
1635845100000|2021-11-02 09:25:00|2369|2363|2367.3|2361.3|2369.3|2363.3|2366.5|2360.5|26
1635845400000|2021-11-02 09:30:00|2367|2361|2371.5|2365.5|2371.5|2365.5|2367|2361|15
1635845700000|2021-11-02 09:35:00|2371.8|2365.8|2372|2366|2372.3|2366.3|2371.8|2365.8|4
1635846000000|2021-11-02 09:40:00|2371.5|2365.5|2372|2366|2372.3|2366.3|2371.3|2365.3|10
1635846300000|2021-11-02 09:45:00|2371.8|2365.8|2371.5|2365.5|2371.8|2365.8|2370|2364|21
1635846600000|2021-11-02 09:50:00|2371.3|2365.3|2370|2364|2371.3|2365.3|2370|2364|10
1635846900000|2021-11-02 09:55:00|2369.8|2363.8|2371.5|2365.5|2371.8|2365.8|2369.8|2363.8|14
1635847200000|2021-11-02 10:00:00|2371.3|2365.3|2369.8|2363.8|2371.3|2365.3|2369.3|2363.3|11
1635847500000|2021-11-02 10:05:00|2370.3|2364.3|2369.8|2363.8|2371|2365|2369.5|2363.5|16
1635847800000|2021-11-02 10:10:00|2369.5|2363.5|2369.8|2363.8|2369.8|2363.8|2369.5|2363.5|2
1635848100000|2021-11-02 10:15:00|2369.5|2363.5|2368.5|2362.5|2369.5|2363.5|2368.5|2362.5|8
1635848400000|2021-11-02 10:20:00|2368.8|2362.8|2366|2360|2368.8|2362.8|2366|2360|8
1635848700000|2021-11-02 10:25:00|2366.3|2360.3|2365.8|2359.8|2368.8|2362.8|2365.8|2359.8|20
1635849000000|2021-11-02 10:30:00|2365.5|2359.5|2365.3|2359.3|2365.8|2359.8|2365|2359|7
1635849300000|2021-11-02 10:35:00|2365.5|2359.5|2367.8|2361.8|2370.3|2364.3|2365.5|2359.5|44
1635849600000|2021-11-02 10:40:00|2368|2362|2370|2364|2370.3|2364.3|2368|2362|17
1635849900000|2021-11-02 10:45:00|2369.8|2363.8|2371.8|2365.8|2372.8|2366.8|2369|2363|22
1635850200000|2021-11-02 10:50:00|2371.5|2365.5|2372.3|2366.3|2372.3|2366.3|2371.5|2365.5|4
1635850500000|2021-11-02 10:55:00|2372.5|2366.5|2371.3|2365.3|2372.5|2366.5|2371.3|2365.3|6
1635850800000|2021-11-02 11:00:00|2371.5|2365.5|2371|2365|2371.5|2365.5|2370.3|2364.3|17
1635851100000|2021-11-02 11:05:00|2370.8|2364.8|2370.5|2364.5|2370.8|2364.8|2370.5|2364.5|2
1635851400000|2021-11-02 11:10:00|2370.3|2364.3|2369|2363|2370.3|2364.3|2368.8|2362.8|5
1635851700000|2021-11-02 11:15:00|2368.8|2362.8|2367.8|2361.8|2369|2363|2367.8|2361.8|7
1635852000000|2021-11-02 11:20:00|2367.5|2361.5|2368|2362|2368|2362|2366.8|2360.8|9
1635852300000|2021-11-02 11:25:00|2367.8|2361.8|2365.5|2359.5|2367.8|2361.8|2365.5|2359.5|12
1635852600000|2021-11-02 11:30:00|2366|2360|2368.8|2362.8|2369|2363|2366|2360|9
1635852900000|2021-11-02 11:35:00|2368.5|2362.5|2369.5|2363.5|2369.5|2363.5|2368|2362|27
1635853200000|2021-11-02 11:40:00|2369.3|2363.3|2369.3|2363.3|2369.5|2363.5|2368.8|2362.8|11
1635853500000|2021-11-02 11:45:00|2368.8|2362.8|2371|2365|2371.5|2365.5|2368.3|2362.3|27
1635853800000|2021-11-02 11:50:00|2370.8|2364.8|2372.5|2366.5|2373.3|2367.3|2370.8|2364.8|16
1635854100000|2021-11-02 11:55:00|2372.3|2366.3|2371|2365|2372.3|2366.3|2370.8|2364.8|16
1635854400000|2021-11-02 12:00:00|2370.8|2364.8|2371.5|2365.5|2371.8|2365.8|2369.8|2363.8|21
1635854700000|2021-11-02 12:05:00|2371.3|2365.3|2371.3|2365.3|2371.5|2365.5|2370.5|2364.5|13
1635855000000|2021-11-02 12:10:00|2371|2365|2371.3|2365.3|2371.5|2365.5|2369.5|2363.5|23
1635855300000|2021-11-02 12:15:00|2371.5|2365.5|2371|2365|2371.5|2365.5|2371|2365|3
1635855600000|2021-11-02 12:20:00|2370.8|2364.8|2371.3|2365.3|2371.3|2365.3|2370.5|2364.5|18
1635855900000|2021-11-02 12:25:00|2371|2365|2375|2369|2375.3|2369.3|2371|2365|32
1635856200000|2021-11-02 12:30:00|2374.8|2368.8|2374.3|2368.3|2375.5|2369.5|2373.3|2367.3|48
1635856500000|2021-11-02 12:35:00|2374|2368|2377.5|2371.5|2378|2372|2373.8|2367.8|43
1635856800000|2021-11-02 12:40:00|2377.3|2371.3|2381.8|2375.8|2381.8|2375.8|2377.3|2371.3|45
1635857100000|2021-11-02 12:45:00|2382|2376|2381.5|2375.5|2385.8|2379.8|2380.5|2374.5|68
1635857400000|2021-11-02 12:50:00|2380.8|2374.8|2385|2379|2385.5|2379.5|2380.8|2374.8|39
1635857700000|2021-11-02 12:55:00|2385.3|2379.3|2383|2377|2387|2381|2383|2377|32
1635858000000|2021-11-02 13:00:00|2383.3|2377.3|2381.8|2375.8|2384.3|2378.3|2378|2372|70
1635858300000|2021-11-02 13:05:00|2382|2376|2382.5|2376.5|2385.5|2379.5|2379.3|2373.3|55
1635858600000|2021-11-02 13:10:00|2382.8|2376.8|2383.5|2377.5|2383.8|2377.8|2382|2376|39
1635858900000|2021-11-02 13:15:00|2382.8|2376.8|2384|2378|2384.8|2378.8|2382|2376|40
1635859200000|2021-11-02 13:20:00|2383.8|2377.8|2381.3|2375.3|2384.8|2378.8|2380.8|2374.8|42
1635859500000|2021-11-02 13:25:00|2381.5|2375.5|2381.5|2375.5|2383|2377|2381|2375|52
1635859800000|2021-11-02 13:30:00|2381.8|2375.8|2381.8|2375.8|2384.3|2378.3|2381.8|2375.8|31
1635860100000|2021-11-02 13:35:00|2382|2376|2382.5|2376.5|2383.5|2377.5|2380.5|2374.5|35
1635860400000|2021-11-02 13:40:00|2382.3|2376.3|2383.5|2377.5|2383.5|2377.5|2380.8|2374.8|18
1635860700000|2021-11-02 13:45:00|2383.8|2377.8|2384|2378|2384.5|2378.5|2383.3|2377.3|48
1635861000000|2021-11-02 13:50:00|2383.5|2377.5|2383.5|2377.5|2384.8|2378.8|2383.5|2377.5|29
1635861300000|2021-11-02 13:55:00|2383.3|2377.3|2380.3|2374.3|2383.5|2377.5|2380|2374|36
1635861600000|2021-11-02 14:00:00|2380|2374|2377.3|2371.3|2381|2375|2376.8|2370.8|48
1635861900000|2021-11-02 14:05:00|2378|2372|2377.8|2371.8|2378.3|2372.3|2377.3|2371.3|19
1635862200000|2021-11-02 14:10:00|2378|2372|2377.5|2371.5|2378|2372|2376|2370|49
1635862500000|2021-11-02 14:15:00|2377.3|2371.3|2376|2370|2377.3|2371.3|2375.5|2369.5|33
1635862800000|2021-11-02 14:20:00|2376.3|2370.3|2369.5|2363.5|2376.3|2370.3|2368.8|2362.8|38
1635863100000|2021-11-02 14:25:00|2369.8|2363.8|2370.8|2364.8|2372|2366|2369.8|2363.8|39
1635863400000|2021-11-02 14:30:00|2370.5|2364.5|2369|2363|2370.5|2364.5|2367.3|2361.3|47
1635863700000|2021-11-02 14:35:00|2368.8|2362.8|2366.3|2360.3|2369|2363|2365.3|2359.3|33
1635864000000|2021-11-02 14:40:00|2366.8|2360.8|2365.3|2359.3|2368|2362|2364.8|2358.8|35
1635864300000|2021-11-02 14:45:00|2365.5|2359.5|2368.3|2362.3|2369|2363|2365|2359|30
1635864600000|2021-11-02 14:50:00|2367.8|2361.8|2368.3|2362.3|2368.5|2362.5|2367.3|2361.3|30
1635864900000|2021-11-02 14:55:00|2368.5|2362.5|2372.5|2366.5|2373.3|2367.3|2368.5|2362.5|44
1635865200000|2021-11-02 15:00:00|2372.8|2366.8|2371|2365|2374|2368|2371|2365|37
1635865500000|2021-11-02 15:05:00|2370.8|2364.8|2369|2363|2370.8|2364.8|2367.8|2361.8|39
1635865800000|2021-11-02 15:10:00|2369.3|2363.3|2369.3|2363.3|2370|2364|2368.5|2362.5|30
1635866100000|2021-11-02 15:15:00|2369.5|2363.5|2372|2366|2372|2366|2369|2363|35
1635866400000|2021-11-02 15:20:00|2371.8|2365.8|2372.5|2366.5|2372.5|2366.5|2370.8|2364.8|20
1635866700000|2021-11-02 15:25:00|2372.8|2366.8|2371.3|2365.3|2373.8|2367.8|2371.3|2365.3|32
1635867000000|2021-11-02 15:30:00|2371.5|2365.5|2371.3|2365.3|2371.8|2365.8|2368.8|2362.8|38
1635867300000|2021-11-02 15:35:00|2371|2365|2361|2355|2371|2365|2360|2354|71
1635867600000|2021-11-02 15:40:00|2360.8|2354.8|2364.5|2358.5|2364.5|2358.5|2359.3|2353.3|60
1635867900000|2021-11-02 15:45:00|2364.8|2358.8|2364.5|2358.5|2364.8|2358.8|2363|2357|40
1635868200000|2021-11-02 15:50:00|2364.3|2358.3|2361.8|2355.8|2364.8|2358.8|2359.3|2353.3|55
1635868500000|2021-11-02 15:55:00|2362.5|2356.5|2368.5|2362.5|2369|2363|2362.5|2356.5|54
1635868800000|2021-11-02 16:00:00|2368.3|2362.3|2371|2365|2371.5|2365.5|2368|2362|34
1635869100000|2021-11-02 16:05:00|2370.8|2364.8|2366.5|2360.5|2372.3|2366.3|2366.5|2360.5|37
1635869400000|2021-11-02 16:10:00|2366.8|2360.8|2369|2363|2369|2363|2364.8|2358.8|26
1635869700000|2021-11-02 16:15:00|2369.3|2363.3|2370.5|2364.5|2371|2365|2363.8|2357.8|82
1635870000000|2021-11-02 16:20:00|2370.3|2364.3|2373.5|2367.5|2373.8|2367.8|2370.3|2364.3|12
1635870300000|2021-11-02 16:25:00|2373.3|2367.3|2371.3|2365.3|2373.5|2367.5|2371.3|2365.3|21
1635870600000|2021-11-02 16:30:00|2371.5|2365.5|2371.3|2365.3|2372|2366|2370|2364|17
1635870900000|2021-11-02 16:35:00|2371.5|2365.5|2371.8|2365.8|2371.8|2365.8|2371.5|2365.5|2
1635871200000|2021-11-02 16:40:00|2372|2366|2373.3|2367.3|2375|2369|2372|2366|26
1635871500000|2021-11-02 16:45:00|2373|2367|2371.8|2365.8|2373.5|2367.5|2371.5|2365.5|22
1635871800000|2021-11-02 16:50:00|2372|2366|2375.5|2369.5|2375.8|2369.8|2371.8|2365.8|18
1635872100000|2021-11-02 16:55:00|2375.6|2369.6|2375.9|2369.9|2376.4|2370.4|2372.9|2366.9|22
1635872400000|2021-11-02 17:00:00|2375.4|2369.4|2376.4|2370.4|2376.6|2370.6|2374.6|2368.6|9
1635872700000|2021-11-02 17:05:00|2376.1|2370.1|2376.1|2370.1|2376.4|2370.4|2376.1|2370.1|9
1635873000000|2021-11-02 17:10:00|2376.4|2370.4|2376.1|2370.1|2376.6|2370.6|2376.1|2370.1|6
1635873300000|2021-11-02 17:15:00|2376.9|2370.9|2376.1|2370.1|2376.9|2370.9|2376.1|2370.1|4
1635873900000|2021-11-02 17:25:00|2375.9|2369.9|2380.1|2374.1|2381.1|2375.1|2375.6|2369.6|31
1635874200000|2021-11-02 17:30:00|2379.9|2373.9|2376.9|2370.9|2380.4|2374.4|2376.9|2370.9|20
1635874500000|2021-11-02 17:35:00|2376.6|2370.6|2374.4|2368.4|2376.6|2370.6|2374.4|2368.4|15
1635874800000|2021-11-02 17:40:00|2374.1|2368.1|2371.6|2365.6|2374.1|2368.1|2371.4|2365.4|9
1635875100000|2021-11-02 17:45:00|2370.9|2364.9|2370.4|2364.4|2371.1|2365.1|2370.4|2364.4|4
1635875400000|2021-11-02 17:50:00|2370.6|2364.6|2369.6|2363.6|2370.6|2364.6|2369.6|2363.6|2
1635875700000|2021-11-02 17:55:00|2370.1|2364.1|2371.4|2365.4|2371.6|2365.6|2370.1|2364.1|3
1635901200000|2021-11-03 01:00:00|2373.5|2354.8|2370.3|2364.3|2373.5|2364.3|2370.3|2354.8|2
1635901500000|2021-11-03 01:05:00|2367.8|2361.8|2367.8|2361.8|2368|2362|2367.8|2361.8|17
1635901800000|2021-11-03 01:10:00|2367.5|2361.5|2367|2361|2367.5|2361.5|2366.3|2360.3|26
1635902100000|2021-11-03 01:15:00|2366.8|2360.8|2370|2364|2370|2364|2365.8|2359.8|38
1635902400000|2021-11-03 01:20:00|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|2369.5|2363.5|13
1635902700000|2021-11-03 01:25:00|2369.5|2363.5|2365.5|2359.5|2369.5|2363.5|2365.5|2359.5|35
1635903000000|2021-11-03 01:30:00|2365|2359|2365.5|2359.5|2365.8|2359.8|2363.8|2357.8|20
1635903300000|2021-11-03 01:35:00|2365.3|2359.3|2368.5|2362.5|2368.5|2362.5|2364|2358|16
1635903600000|2021-11-03 01:40:00|2368.3|2362.3|2368.3|2362.3|2368.5|2362.5|2368.3|2362.3|3
1635903900000|2021-11-03 01:45:00|2368|2362|2368.3|2362.3|2368.3|2362.3|2367|2361|7
1635904200000|2021-11-03 01:50:00|2368|2362|2366.3|2360.3|2368|2362|2365.8|2359.8|26
1635904500000|2021-11-03 01:55:00|2366|2360|2365.3|2359.3|2366|2360|2364|2358|18
1635904800000|2021-11-03 02:00:00|2365|2359|2370|2364|2370|2364|2364.3|2358.3|44
1635905100000|2021-11-03 02:05:00|2369.5|2363.5|2369.5|2363.5|2369.8|2363.8|2369.3|2363.3|33
1635905400000|2021-11-03 02:10:00|2369.3|2363.3|2366.8|2360.8|2369.3|2363.3|2366.8|2360.8|37
1635905700000|2021-11-03 02:15:00|2366.5|2360.5|2366|2360|2366.5|2360.5|2365.5|2359.5|6
1635906000000|2021-11-03 02:20:00|2365.8|2359.8|2366|2360|2366|2360|2365.8|2359.8|4
1635906300000|2021-11-03 02:25:00|2365.8|2359.8|2368.3|2362.3|2368.3|2362.3|2365.8|2359.8|11
1635906600000|2021-11-03 02:30:00|2368.5|2362.5|2376.3|2370.3|2377.3|2371.3|2368.3|2362.3|39
1635906900000|2021-11-03 02:35:00|2376|2370|2374.5|2368.5|2376|2370|2374.5|2368.5|11
1635907200000|2021-11-03 02:40:00|2374.3|2368.3|2373.8|2367.8|2374.3|2368.3|2373.5|2367.5|17
1635907500000|2021-11-03 02:45:00|2373.5|2367.5|2372.5|2366.5|2373.5|2367.5|2372.5|2366.5|5
1635907800000|2021-11-03 02:50:00|2372.3|2366.3|2370.3|2364.3|2372.3|2366.3|2370|2364|10
1635908100000|2021-11-03 02:55:00|2370|2364|2372.8|2366.8|2373|2367|2370|2364|9
1635908400000|2021-11-03 03:00:00|2372.5|2366.5|2369.3|2363.3|2372.8|2366.8|2369|2363|17
1635908700000|2021-11-03 03:05:00|2369|2363|2369.3|2363.3|2369.5|2363.5|2369|2363|12
1635909000000|2021-11-03 03:10:00|2369|2363|2368.8|2362.8|2369|2363|2367.3|2361.3|8
1635909300000|2021-11-03 03:15:00|2368.5|2362.5|2369.5|2363.5|2369.5|2363.5|2368.5|2362.5|7
1635909600000|2021-11-03 03:20:00|2369.3|2363.3|2369.5|2363.5|2370|2364|2369|2363|13
1635909900000|2021-11-03 03:25:00|2370|2364|2371.8|2365.8|2371.8|2365.8|2370|2364|34
1635910200000|2021-11-03 03:30:00|2371.5|2365.5|2371.8|2365.8|2371.8|2365.8|2371.5|2365.5|8
1635912300000|2021-11-03 04:05:00|2372|2366|2372.5|2366.5|2372.5|2366.5|2372|2366|3
1635912600000|2021-11-03 04:10:00|2372.8|2366.8|2373.8|2367.8|2373.8|2367.8|2372.8|2366.8|4
1635913800000|2021-11-03 04:30:00|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1635915300000|2021-11-03 04:55:00|2373.8|2367.8|2376|2370|2376|2370|2373.8|2367.8|10
1635915600000|2021-11-03 05:00:00|2375.8|2369.8|2375.3|2369.3|2375.8|2369.8|2375.3|2369.3|2
1635916200000|2021-11-03 05:10:00|2374.5|2368.5|2373.5|2367.5|2374.5|2368.5|2372.8|2366.8|8
1635916500000|2021-11-03 05:15:00|2373.3|2367.3|2373.5|2367.5|2373.5|2367.5|2373.3|2367.3|2
1635917100000|2021-11-03 05:25:00|2373.8|2367.8|2374.5|2368.5|2374.5|2368.5|2373.5|2367.5|5
1635917400000|2021-11-03 05:30:00|2374.8|2368.8|2375.5|2369.5|2376|2370|2374.5|2368.5|32
1635917700000|2021-11-03 05:35:00|2375.8|2369.8|2379.5|2373.5|2381|2375|2375.8|2369.8|71
1635918000000|2021-11-03 05:40:00|2379.3|2373.3|2381|2375|2381.3|2375.3|2379|2373|60
1635918300000|2021-11-03 05:45:00|2381.3|2375.3|2382.3|2376.3|2384.3|2378.3|2381.3|2375.3|61
1635918600000|2021-11-03 05:50:00|2382|2376|2382|2376|2382.8|2376.8|2381.3|2375.3|62
1635918900000|2021-11-03 05:55:00|2382.3|2376.3|2385|2379|2386|2380|2382|2376|63
1635919200000|2021-11-03 06:00:00|2385.3|2379.3|2384|2378|2386.5|2380.5|2383.5|2377.5|43
1635919500000|2021-11-03 06:05:00|2383.8|2377.8|2383.5|2377.5|2383.8|2377.8|2382.3|2376.3|38
1635919800000|2021-11-03 06:10:00|2383.8|2377.8|2384.8|2378.8|2385.3|2379.3|2383.5|2377.5|14
1635920100000|2021-11-03 06:15:00|2385|2379|2385.8|2379.8|2386.3|2380.3|2385|2379|21
1635920400000|2021-11-03 06:20:00|2386|2380|2386.8|2380.8|2387.5|2381.5|2385.8|2379.8|44
1635920700000|2021-11-03 06:25:00|2386.3|2380.3|2387|2381|2387|2381|2386.3|2380.3|35
1635921000000|2021-11-03 06:30:00|2387.5|2381.5|2392.3|2386.3|2393|2387|2387.5|2381.5|56
1635921300000|2021-11-03 06:35:00|2392.5|2386.5|2395.5|2389.5|2395.5|2389.5|2392.3|2386.3|55
1635921600000|2021-11-03 06:40:00|2395.8|2389.8|2397.5|2391.5|2398.5|2392.5|2395.8|2389.8|75
1635921900000|2021-11-03 06:45:00|2397.3|2391.3|2386.8|2380.8|2397.5|2391.5|2386.5|2380.5|62
1635922200000|2021-11-03 06:50:00|2387.3|2381.3|2388.3|2382.3|2388.5|2382.5|2386.3|2380.3|52
1635922500000|2021-11-03 06:55:00|2388|2382|2386|2380|2388.3|2382.3|2386|2380|22
1635922800000|2021-11-03 07:00:00|2385.8|2379.8|2385.8|2379.8|2386|2380|2385.8|2379.8|5
1635923100000|2021-11-03 07:05:00|2386.3|2380.3|2385.3|2379.3|2386.3|2380.3|2384.5|2378.5|8
1635923400000|2021-11-03 07:10:00|2385|2379|2384.3|2378.3|2385|2379|2384|2378|8
1635923700000|2021-11-03 07:15:00|2383.8|2377.8|2382.5|2376.5|2383.8|2377.8|2382.5|2376.5|2
1635924000000|2021-11-03 07:20:00|2382.8|2376.8|2385.3|2379.3|2385.5|2379.5|2382.8|2376.8|8
1635924300000|2021-11-03 07:25:00|2385|2379|2384|2378|2385|2379|2384|2378|5
1635924600000|2021-11-03 07:30:00|2383.8|2377.8|2383.5|2377.5|2383.8|2377.8|2383.3|2377.3|6
1635924900000|2021-11-03 07:35:00|2383.8|2377.8|2384|2378|2384|2378|2383.5|2377.5|5
1635925200000|2021-11-03 07:40:00|2383.8|2377.8|2383.5|2377.5|2383.8|2377.8|2383.5|2377.5|2
1635925500000|2021-11-03 07:45:00|2383.8|2377.8|2385|2379|2385|2379|2383.8|2377.8|6
1635925800000|2021-11-03 07:50:00|2385.3|2379.3|2386|2380|2386.3|2380.3|2384.8|2378.8|7
1635926100000|2021-11-03 07:55:00|2385.8|2379.8|2383.3|2377.3|2385.8|2379.8|2382.3|2376.3|20
1635926400000|2021-11-03 08:00:00|2383|2377|2385|2379|2385|2379|2379.8|2373.8|42
1635926700000|2021-11-03 08:05:00|2384.8|2378.8|2384.3|2378.3|2384.8|2378.8|2381.5|2375.5|18
1635927000000|2021-11-03 08:10:00|2384|2378|2385|2379|2385.5|2379.5|2383.5|2377.5|7
1635927300000|2021-11-03 08:15:00|2385.3|2379.3|2391|2385|2391.3|2385.3|2385.3|2379.3|15
1635927600000|2021-11-03 08:20:00|2391.8|2385.8|2391.8|2385.8|2392.8|2386.8|2389.5|2383.5|32
1635927900000|2021-11-03 08:25:00|2391.5|2385.5|2389|2383|2391.8|2385.8|2389|2383|11
1635928200000|2021-11-03 08:30:00|2389.5|2383.5|2387.8|2381.8|2391|2385|2387.3|2381.3|23
1635928500000|2021-11-03 08:35:00|2387.5|2381.5|2387.8|2381.8|2388|2382|2387|2381|17
1635928800000|2021-11-03 08:40:00|2388|2382|2389.5|2383.5|2391|2385|2388|2382|15
1635929100000|2021-11-03 08:45:00|2389.3|2383.3|2389.3|2383.3|2390|2384|2389.3|2383.3|6
1635929400000|2021-11-03 08:50:00|2389|2383|2386.3|2380.3|2389.8|2383.8|2386.3|2380.3|14
1635929700000|2021-11-03 08:55:00|2386|2380|2388|2382|2388|2382|2386|2380|8
1635930000000|2021-11-03 09:00:00|2387.3|2381.3|2391.3|2385.3|2391.3|2385.3|2385.5|2379.5|25
1635930300000|2021-11-03 09:05:00|2391.5|2385.5|2396.3|2390.3|2396.3|2390.3|2391.5|2385.5|19
1635930600000|2021-11-03 09:10:00|2396.5|2390.5|2391|2385|2396.5|2390.5|2390.5|2384.5|23
1635930900000|2021-11-03 09:15:00|2391.3|2385.3|2389.3|2383.3|2391.8|2385.8|2387.8|2381.8|13
1635931200000|2021-11-03 09:20:00|2388.3|2382.3|2393.5|2387.5|2393.5|2387.5|2387.8|2381.8|26
1635931500000|2021-11-03 09:25:00|2393.8|2387.8|2396|2390|2396.8|2390.8|2393|2387|21
1635931800000|2021-11-03 09:30:00|2395.8|2389.8|2392.8|2386.8|2396.3|2390.3|2391.8|2385.8|29
1635932100000|2021-11-03 09:35:00|2392.5|2386.5|2393.5|2387.5|2394.5|2388.5|2391.5|2385.5|27
1635932400000|2021-11-03 09:40:00|2393.3|2387.3|2393.3|2387.3|2394.5|2388.5|2392.8|2386.8|34
1635932700000|2021-11-03 09:45:00|2393.8|2387.8|2391|2385|2393.8|2387.8|2390.8|2384.8|25
1635933000000|2021-11-03 09:50:00|2390.8|2384.8|2393.3|2387.3|2393.3|2387.3|2390.8|2384.8|24
1635933300000|2021-11-03 09:55:00|2393|2387|2391|2385|2394.8|2388.8|2389.3|2383.3|39
1635933600000|2021-11-03 10:00:00|2391.5|2385.5|2384.8|2378.8|2392|2386|2383.8|2377.8|44
1635933900000|2021-11-03 10:05:00|2385|2379|2387.3|2381.3|2389|2383|2385|2379|27
1635934200000|2021-11-03 10:10:00|2387.8|2381.8|2386.5|2380.5|2387.8|2381.8|2385.3|2379.3|21
1635934500000|2021-11-03 10:15:00|2386.8|2380.8|2387.3|2381.3|2387.8|2381.8|2386.5|2380.5|13
1635934800000|2021-11-03 10:20:00|2387|2381|2389.3|2383.3|2389.5|2383.5|2387|2381|15
1635935100000|2021-11-03 10:25:00|2389.5|2383.5|2387.8|2381.8|2390.5|2384.5|2385.8|2379.8|33
1635935400000|2021-11-03 10:30:00|2388|2382|2390.3|2384.3|2390.5|2384.5|2387.8|2381.8|21
1635935700000|2021-11-03 10:35:00|2390|2384|2388.3|2382.3|2390|2384|2387|2381|22
1635936000000|2021-11-03 10:40:00|2388.8|2382.8|2386.8|2380.8|2389|2383|2386.8|2380.8|29
1635936300000|2021-11-03 10:45:00|2387.3|2381.3|2384.3|2378.3|2388.8|2382.8|2384.3|2378.3|31
1635936600000|2021-11-03 10:50:00|2385|2379|2385.5|2379.5|2386.5|2380.5|2384.5|2378.5|17
1635936900000|2021-11-03 10:55:00|2385.8|2379.8|2382.5|2376.5|2386.8|2380.8|2381.3|2375.3|24
1635937200000|2021-11-03 11:00:00|2382.8|2376.8|2384|2378|2384|2378|2382.5|2376.5|5
1635937500000|2021-11-03 11:05:00|2384.3|2378.3|2383.5|2377.5|2384.8|2378.8|2383.5|2377.5|16
1635937800000|2021-11-03 11:10:00|2383.8|2377.8|2384.5|2378.5|2384.8|2378.8|2383.5|2377.5|23
1635938100000|2021-11-03 11:15:00|2384|2378|2383|2377|2385.3|2379.3|2382.8|2376.8|23
1635938400000|2021-11-03 11:20:00|2383.8|2377.8|2382.5|2376.5|2384.3|2378.3|2381.8|2375.8|26
1635938700000|2021-11-03 11:25:00|2382.8|2376.8|2382.5|2376.5|2384|2378|2382|2376|27
1635939000000|2021-11-03 11:30:00|2382.3|2376.3|2381.8|2375.8|2382.8|2376.8|2381.8|2375.8|9
1635939300000|2021-11-03 11:35:00|2382|2376|2381.8|2375.8|2382.5|2376.5|2381.8|2375.8|12
1635939600000|2021-11-03 11:40:00|2382|2376|2384.3|2378.3|2384.5|2378.5|2382|2376|16
1635939900000|2021-11-03 11:45:00|2384.5|2378.5|2385.3|2379.3|2387.8|2381.8|2384.5|2378.5|30
1635940200000|2021-11-03 11:50:00|2384.8|2378.8|2385.3|2379.3|2385.5|2379.5|2383.8|2377.8|21
1635940500000|2021-11-03 11:55:00|2384.8|2378.8|2385.3|2379.3|2385.5|2379.5|2384.3|2378.3|11
1635940800000|2021-11-03 12:00:00|2385.5|2379.5|2386.8|2380.8|2387.3|2381.3|2385|2379|15
1635941100000|2021-11-03 12:05:00|2386.5|2380.5|2383.3|2377.3|2386.5|2380.5|2382.8|2376.8|25
1635941400000|2021-11-03 12:10:00|2383.5|2377.5|2383.3|2377.3|2384.3|2378.3|2382.3|2376.3|37
1635941700000|2021-11-03 12:15:00|2383.5|2377.5|2387.5|2381.5|2387.8|2381.8|2383|2377|43
1635942000000|2021-11-03 12:20:00|2387.8|2381.8|2390|2384|2391|2385|2387.8|2381.8|27
1635942300000|2021-11-03 12:25:00|2390.3|2384.3|2390.5|2384.5|2390.5|2384.5|2389.8|2383.8|19
1635942600000|2021-11-03 12:30:00|2390.8|2384.8|2392.3|2386.3|2392.5|2386.5|2390.8|2384.8|13
1635942900000|2021-11-03 12:35:00|2392|2386|2393.5|2387.5|2394.3|2388.3|2391|2385|33
1635943200000|2021-11-03 12:40:00|2393.3|2387.3|2395|2389|2396.8|2390.8|2393|2387|30
1635943500000|2021-11-03 12:45:00|2395.5|2389.5|2392|2386|2395.5|2389.5|2392|2386|17
1635943800000|2021-11-03 12:50:00|2392.3|2386.3|2392.5|2386.5|2393|2387|2389.5|2383.5|30
1635944100000|2021-11-03 12:55:00|2392.8|2386.8|2390.8|2384.8|2394.5|2388.5|2390.5|2384.5|48
1635944400000|2021-11-03 13:00:00|2391|2385|2385.8|2379.8|2391|2385|2384.5|2378.5|104
1635944700000|2021-11-03 13:05:00|2385.5|2379.5|2386.3|2380.3|2389|2383|2385.3|2379.3|51
1635945000000|2021-11-03 13:10:00|2386|2380|2385.8|2379.8|2388|2382|2385.5|2379.5|54
1635945300000|2021-11-03 13:15:00|2385.5|2379.5|2381.8|2375.8|2387|2381|2381.5|2375.5|82
1635945600000|2021-11-03 13:20:00|2381.5|2375.5|2383.8|2377.8|2383.8|2377.8|2380.8|2374.8|47
1635945900000|2021-11-03 13:25:00|2383.5|2377.5|2382.5|2376.5|2383.8|2377.8|2380.8|2374.8|44
1635946200000|2021-11-03 13:30:00|2382.3|2376.3|2382.8|2376.8|2384.3|2378.3|2381.5|2375.5|51
1635946500000|2021-11-03 13:35:00|2382.5|2376.5|2384.8|2378.8|2385.5|2379.5|2381.5|2375.5|54
1635946800000|2021-11-03 13:40:00|2384.5|2378.5|2387.5|2381.5|2387.5|2381.5|2384.3|2378.3|39
1635947100000|2021-11-03 13:45:00|2387.3|2381.3|2384.3|2378.3|2387.3|2381.3|2384|2378|30
1635947400000|2021-11-03 13:50:00|2384|2378|2384.8|2378.8|2384.8|2378.8|2383|2377|36
1635947700000|2021-11-03 13:55:00|2384.5|2378.5|2384.8|2378.8|2385|2379|2383.3|2377.3|41
1635948000000|2021-11-03 14:00:00|2385|2379|2384.8|2378.8|2386.3|2380.3|2384|2378|34
1635948300000|2021-11-03 14:05:00|2384.5|2378.5|2383.8|2377.8|2384.8|2378.8|2383.5|2377.5|13
1635948600000|2021-11-03 14:10:00|2383.5|2377.5|2385|2379|2386|2380|2383.5|2377.5|11
1635948900000|2021-11-03 14:15:00|2384.8|2378.8|2383.8|2377.8|2385.3|2379.3|2383.8|2377.8|34
1635949200000|2021-11-03 14:20:00|2383.5|2377.5|2382.5|2376.5|2384.5|2378.5|2381.8|2375.8|28
1635949500000|2021-11-03 14:25:00|2382.8|2376.8|2377.3|2371.3|2383|2377|2377.3|2371.3|45
1635949800000|2021-11-03 14:30:00|2376.8|2370.8|2381|2375|2381|2375|2375|2369|38
1635950100000|2021-11-03 14:35:00|2380.8|2374.8|2376.3|2370.3|2380.8|2374.8|2375.5|2369.5|27
1635950400000|2021-11-03 14:40:00|2376|2370|2374|2368|2376|2370|2373.5|2367.5|33
1635950700000|2021-11-03 14:45:00|2374.3|2368.3|2373.8|2367.8|2375|2369|2373.3|2367.3|40
1635951000000|2021-11-03 14:50:00|2373.5|2367.5|2373.8|2367.8|2373.8|2367.8|2371|2365|60
1635951300000|2021-11-03 14:55:00|2373.5|2367.5|2371.3|2365.3|2374.5|2368.5|2371|2365|24
1635951600000|2021-11-03 15:00:00|2371|2365|2366.8|2360.8|2371|2365|2366.8|2360.8|51
1635951900000|2021-11-03 15:05:00|2367.3|2361.3|2370.3|2364.3|2370.3|2364.3|2366.5|2360.5|33
1635952200000|2021-11-03 15:10:00|2369.5|2363.5|2372|2366|2372.3|2366.3|2369.5|2363.5|25
1635952500000|2021-11-03 15:15:00|2372.3|2366.3|2373.5|2367.5|2374.3|2368.3|2372.3|2366.3|21
1635952800000|2021-11-03 15:20:00|2373.8|2367.8|2371.8|2365.8|2374.5|2368.5|2371.8|2365.8|35
1635953100000|2021-11-03 15:25:00|2371.5|2365.5|2374.8|2368.8|2374.8|2368.8|2370.8|2364.8|40
1635953400000|2021-11-03 15:30:00|2375|2369|2378|2372|2378|2372|2375|2369|14
1635953700000|2021-11-03 15:35:00|2378.3|2372.3|2377.3|2371.3|2378.3|2372.3|2376.8|2370.8|14
1635954000000|2021-11-03 15:40:00|2377|2371|2377.3|2371.3|2377.5|2371.5|2376.3|2370.3|34
1635954300000|2021-11-03 15:45:00|2377.5|2371.5|2375.3|2369.3|2378|2372|2375.3|2369.3|22
1635954600000|2021-11-03 15:50:00|2375|2369|2377.3|2371.3|2377.8|2371.8|2374.3|2368.3|23
1635954900000|2021-11-03 15:55:00|2377.5|2371.5|2378.8|2372.8|2380.3|2374.3|2377.3|2371.3|23
1635955200000|2021-11-03 16:00:00|2378.5|2372.5|2375.8|2369.8|2378.5|2372.5|2375.8|2369.8|24
1635955500000|2021-11-03 16:05:00|2375.5|2369.5|2370.8|2364.8|2375.5|2369.5|2370.8|2364.8|22
1635955800000|2021-11-03 16:10:00|2371|2365|2372.3|2366.3|2372.8|2366.8|2369.8|2363.8|38
1635956100000|2021-11-03 16:15:00|2372.5|2366.5|2377.8|2371.8|2380.3|2374.3|2372.3|2366.3|130
1635956400000|2021-11-03 16:20:00|2378|2372|2380|2374|2381.3|2375.3|2378|2372|53
1635956700000|2021-11-03 16:25:00|2380.3|2374.3|2379.5|2373.5|2381|2375|2379.3|2373.3|27
1635957000000|2021-11-03 16:30:00|2379|2373|2380.8|2374.8|2381.3|2375.3|2379|2373|16
1635957300000|2021-11-03 16:35:00|2381|2375|2379|2373|2381|2375|2376.3|2370.3|22
1635957600000|2021-11-03 16:40:00|2378.8|2372.8|2375.5|2369.5|2378.8|2372.8|2373.5|2367.5|29
1635957900000|2021-11-03 16:45:00|2375.3|2369.3|2375|2369|2375.3|2369.3|2373.8|2367.8|11
1635958200000|2021-11-03 16:50:00|2375.3|2369.3|2376|2370|2376|2370|2374|2368|22
1635958500000|2021-11-03 16:55:00|2375.9|2369.9|2374.9|2368.9|2375.9|2369.9|2374.4|2368.4|44
1635958800000|2021-11-03 17:00:00|2374.6|2368.6|2372.6|2366.6|2374.6|2368.6|2372.4|2366.4|14
1635959100000|2021-11-03 17:05:00|2372.9|2366.9|2371.1|2365.1|2373.4|2367.4|2370.9|2364.9|46
1635959400000|2021-11-03 17:10:00|2371.4|2365.4|2371.1|2365.1|2371.6|2365.6|2371.1|2365.1|7
1635959700000|2021-11-03 17:15:00|2370.9|2364.9|2370.9|2364.9|2370.9|2364.9|2370.6|2364.6|3
1635960000000|2021-11-03 17:20:00|2371.1|2365.1|2368.9|2362.9|2371.4|2365.4|2368.9|2362.9|21
1635960300000|2021-11-03 17:25:00|2369.1|2363.1|2374.4|2368.4|2374.9|2368.9|2369.1|2363.1|25
1635960600000|2021-11-03 17:30:00|2374.1|2368.1|2369.6|2363.6|2374.1|2368.1|2369.6|2363.6|7
1635960900000|2021-11-03 17:35:00|2368.6|2362.6|2368.4|2362.4|2368.6|2362.6|2368.4|2362.4|2
1635961200000|2021-11-03 17:40:00|2369.6|2363.6|2369.6|2363.6|2372.1|2366.1|2369.1|2363.1|28
1635961500000|2021-11-03 17:45:00|2369.4|2363.4|2368.6|2362.6|2369.6|2363.6|2367.9|2361.9|10
1635962100000|2021-11-03 17:55:00|2368.4|2362.4|2367.9|2361.9|2368.6|2362.6|2367.4|2361.4|9
1635987600000|2021-11-04 01:00:00|2384.5|2365.8|2385.5|2379.5|2385.5|2379.5|2381.8|2365.8|29
1635987900000|2021-11-04 01:05:00|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|1
1635988200000|2021-11-04 01:10:00|2385.5|2379.5|2385.3|2379.3|2385.8|2379.8|2384.3|2378.3|32
1635988500000|2021-11-04 01:15:00|2385.5|2379.5|2389.3|2383.3|2389.3|2383.3|2385.3|2379.3|14
1635988800000|2021-11-04 01:20:00|2389.5|2383.5|2389.5|2383.5|2391.3|2385.3|2389.5|2383.5|22
1635989100000|2021-11-04 01:25:00|2389.8|2383.8|2391.3|2385.3|2391.3|2385.3|2389.5|2383.5|19
1635989400000|2021-11-04 01:30:00|2391.8|2385.8|2392.5|2386.5|2393.8|2387.8|2391.8|2385.8|14
1635989700000|2021-11-04 01:35:00|2392.8|2386.8|2393.3|2387.3|2393.5|2387.5|2392.8|2386.8|23
1635990000000|2021-11-04 01:40:00|2393.5|2387.5|2391.8|2385.8|2394.8|2388.8|2391.8|2385.8|22
1635990300000|2021-11-04 01:45:00|2392|2386|2393|2387|2393.3|2387.3|2392|2386|5
1635990600000|2021-11-04 01:50:00|2392|2386|2393.8|2387.8|2393.8|2387.8|2392|2386|6
1635990900000|2021-11-04 01:55:00|2394.5|2388.5|2394.8|2388.8|2395.3|2389.3|2393.5|2387.5|11
1635991200000|2021-11-04 02:00:00|2395|2389|2394.5|2388.5|2395.5|2389.5|2394.3|2388.3|9
1635991500000|2021-11-04 02:05:00|2395|2389|2393.8|2387.8|2395|2389|2392.5|2386.5|19
1635991800000|2021-11-04 02:10:00|2393.5|2387.5|2393|2387|2393.8|2387.8|2392.5|2386.5|13
1635992100000|2021-11-04 02:15:00|2391.8|2385.8|2392.3|2386.3|2392.3|2386.3|2391.5|2385.5|7
1635992700000|2021-11-04 02:25:00|2392.5|2386.5|2392.3|2386.3|2392.5|2386.5|2392.3|2386.3|2
1635993000000|2021-11-04 02:30:00|2392.5|2386.5|2389.3|2383.3|2392.5|2386.5|2389.3|2383.3|12
1635993300000|2021-11-04 02:35:00|2389|2383|2383.8|2377.8|2389|2383|2383.5|2377.5|17
1635993600000|2021-11-04 02:40:00|2383|2377|2382.3|2376.3|2383|2377|2381|2375|31
1635993900000|2021-11-04 02:45:00|2382|2376|2387.5|2381.5|2387.5|2381.5|2381.8|2375.8|29
1635994200000|2021-11-04 02:50:00|2387.3|2381.3|2384.8|2378.8|2387.3|2381.3|2384.8|2378.8|12
1635994500000|2021-11-04 02:55:00|2385.3|2379.3|2382.5|2376.5|2385.5|2379.5|2382.5|2376.5|13
1635994800000|2021-11-04 03:00:00|2382.3|2376.3|2383.5|2377.5|2384.5|2378.5|2382.3|2376.3|16
1635995100000|2021-11-04 03:05:00|2383.3|2377.3|2382.5|2376.5|2383.5|2377.5|2382.5|2376.5|15
1635995400000|2021-11-04 03:10:00|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1635995700000|2021-11-04 03:15:00|2382.5|2376.5|2382.8|2376.8|2383.3|2377.3|2382.5|2376.5|11
1635996000000|2021-11-04 03:20:00|2383|2377|2382.8|2376.8|2383.3|2377.3|2382.8|2376.8|23
1635996300000|2021-11-04 03:25:00|2383|2377|2382.8|2376.8|2383.3|2377.3|2382.8|2376.8|14
1635997500000|2021-11-04 03:45:00|2383.3|2377.3|2382.8|2376.8|2383.5|2377.5|2382.8|2376.8|4
1635997800000|2021-11-04 03:50:00|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1635998100000|2021-11-04 03:55:00|2382.8|2376.8|2383|2377|2383.3|2377.3|2382.8|2376.8|4
1635998700000|2021-11-04 04:05:00|2382.8|2376.8|2382.5|2376.5|2382.8|2376.8|2382.5|2376.5|2
1635999300000|2021-11-04 04:15:00|2382.8|2376.8|2383|2377|2383|2377|2382.8|2376.8|2
1636000200000|2021-11-04 04:30:00|2382.8|2376.8|2383|2377|2383|2377|2382.5|2376.5|12
1636000500000|2021-11-04 04:35:00|2382.8|2376.8|2383|2377|2383|2377|2382.8|2376.8|2
1636000800000|2021-11-04 04:40:00|2382.8|2376.8|2383|2377|2383|2377|2382.8|2376.8|2
1636001100000|2021-11-04 04:45:00|2382.8|2376.8|2383|2377|2383|2377|2382.8|2376.8|4
1636002600000|2021-11-04 05:10:00|2382.8|2376.8|2382.5|2376.5|2383|2377|2382.5|2376.5|4
1636002900000|2021-11-04 05:15:00|2382.3|2376.3|2379.8|2373.8|2382.3|2376.3|2379.8|2373.8|5
1636003200000|2021-11-04 05:20:00|2380|2374|2380.3|2374.3|2380.3|2374.3|2379.8|2373.8|4
1636003500000|2021-11-04 05:25:00|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|1
1636003800000|2021-11-04 05:30:00|2380.3|2374.3|2382.3|2376.3|2382.8|2376.8|2380.3|2374.3|18
1636004100000|2021-11-04 05:35:00|2382|2376|2379|2373|2382|2376|2378.5|2372.5|17
1636004400000|2021-11-04 05:40:00|2378.8|2372.8|2381.5|2375.5|2381.5|2375.5|2378.8|2372.8|19
1636004700000|2021-11-04 05:45:00|2381|2375|2379.5|2373.5|2382.3|2376.3|2378.8|2372.8|53
1636005000000|2021-11-04 05:50:00|2379|2373|2379|2373|2380|2374|2378.3|2372.3|36
1636005300000|2021-11-04 05:55:00|2379.3|2373.3|2376.3|2370.3|2379.5|2373.5|2374.8|2368.8|37
1636005600000|2021-11-04 06:00:00|2376.5|2370.5|2379.5|2373.5|2379.5|2373.5|2374.8|2368.8|46
1636005900000|2021-11-04 06:05:00|2379.8|2373.8|2381|2375|2381.5|2375.5|2379.5|2373.5|33
1636006200000|2021-11-04 06:10:00|2380.8|2374.8|2378|2372|2381|2375|2377|2371|23
1636006500000|2021-11-04 06:15:00|2377.5|2371.5|2376.5|2370.5|2378|2372|2375.8|2369.8|20
1636006800000|2021-11-04 06:20:00|2376.3|2370.3|2376|2370|2376.3|2370.3|2373.8|2367.8|28
1636007100000|2021-11-04 06:25:00|2377|2371|2378.3|2372.3|2378.3|2372.3|2376|2370|14
1636007400000|2021-11-04 06:30:00|2378.5|2372.5|2381.8|2375.8|2382.3|2376.3|2377.8|2371.8|18
1636007700000|2021-11-04 06:35:00|2381.5|2375.5|2381|2375|2381.5|2375.5|2379.8|2373.8|24
1636008000000|2021-11-04 06:40:00|2380.8|2374.8|2381.8|2375.8|2382.3|2376.3|2380.3|2374.3|16
1636008300000|2021-11-04 06:45:00|2382|2376|2382.3|2376.3|2382.3|2376.3|2382|2376|20
1636008600000|2021-11-04 06:50:00|2382|2376|2383|2377|2383|2377|2381.5|2375.5|16
1636008900000|2021-11-04 06:55:00|2382.8|2376.8|2383.3|2377.3|2383.3|2377.3|2382|2376|10
1636009200000|2021-11-04 07:00:00|2383.5|2377.5|2382.5|2376.5|2383.5|2377.5|2382.3|2376.3|7
1636009500000|2021-11-04 07:05:00|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|1
1636009800000|2021-11-04 07:10:00|2382.5|2376.5|2382.8|2376.8|2382.8|2376.8|2382.5|2376.5|6
1636010100000|2021-11-04 07:15:00|2382.3|2376.3|2382.8|2376.8|2382.8|2376.8|2382.3|2376.3|5
1636010400000|2021-11-04 07:20:00|2382.5|2376.5|2382.8|2376.8|2382.8|2376.8|2382.5|2376.5|2
1636010700000|2021-11-04 07:25:00|2382.5|2376.5|2382.3|2376.3|2382.5|2376.5|2382.3|2376.3|2
1636011000000|2021-11-04 07:30:00|2382|2376|2378.5|2372.5|2382|2376|2378.3|2372.3|6
1636011300000|2021-11-04 07:35:00|2378.8|2372.8|2382.8|2376.8|2382.8|2376.8|2378.8|2372.8|5
1636011600000|2021-11-04 07:40:00|2383|2377|2384.8|2378.8|2390.5|2384.5|2383|2377|47
1636011900000|2021-11-04 07:45:00|2385.3|2379.3|2386.3|2380.3|2388|2382|2385.3|2379.3|11
1636012200000|2021-11-04 07:50:00|2386|2380|2381.8|2375.8|2386|2380|2381.5|2375.5|24
1636012500000|2021-11-04 07:55:00|2381.5|2375.5|2376.8|2370.8|2384|2378|2376.8|2370.8|31
1636012800000|2021-11-04 08:00:00|2377.8|2371.8|2374|2368|2380.8|2374.8|2373.5|2367.5|41
1636013100000|2021-11-04 08:05:00|2374.5|2368.5|2372.8|2366.8|2374.8|2368.8|2371.3|2365.3|20
1636013400000|2021-11-04 08:10:00|2373|2367|2374.3|2368.3|2374.3|2368.3|2373|2367|10
1636013700000|2021-11-04 08:15:00|2374.5|2368.5|2376.5|2370.5|2377.3|2371.3|2374.5|2368.5|9
1636014000000|2021-11-04 08:20:00|2376.3|2370.3|2377.8|2371.8|2377.8|2371.8|2371.8|2365.8|25
1636014300000|2021-11-04 08:25:00|2377.5|2371.5|2377.5|2371.5|2378|2372|2377.3|2371.3|14
1636014600000|2021-11-04 08:30:00|2377.8|2371.8|2379|2373|2379|2373|2376.3|2370.3|22
1636014900000|2021-11-04 08:35:00|2378.9|2372.9|2384.5|2378.5|2385|2379|2378.9|2372.9|17
1636015200000|2021-11-04 08:40:00|2384.8|2378.8|2382.3|2376.3|2386|2380|2382.3|2376.3|12
1636015500000|2021-11-04 08:45:00|2382.5|2376.5|2383.8|2377.8|2384|2378|2381.8|2375.8|16
1636015800000|2021-11-04 08:50:00|2384|2378|2388|2382|2388|2382|2384|2378|13
1636016100000|2021-11-04 08:55:00|2388.3|2382.3|2389.5|2383.5|2391.3|2385.3|2388.3|2382.3|8
1636016400000|2021-11-04 09:00:00|2389.3|2383.3|2388.8|2382.8|2389.3|2383.3|2388.8|2382.8|3
1636016700000|2021-11-04 09:05:00|2388.5|2382.5|2391|2385|2392|2386|2388|2382|16
1636017000000|2021-11-04 09:10:00|2390.8|2384.8|2389.3|2383.3|2390.8|2384.8|2389|2383|11
1636017300000|2021-11-04 09:15:00|2389.5|2383.5|2389.8|2383.8|2389.8|2383.8|2389|2383|8
1636017600000|2021-11-04 09:20:00|2390|2384|2391|2385|2391|2385|2389|2383|14
1636017900000|2021-11-04 09:25:00|2390.8|2384.8|2387.8|2381.8|2390.8|2384.8|2386.8|2380.8|17
1636018200000|2021-11-04 09:30:00|2388|2382|2387.3|2381.3|2389|2383|2387|2381|13
1636018500000|2021-11-04 09:35:00|2387|2381|2389.5|2383.5|2389.8|2383.8|2387|2381|14
1636018800000|2021-11-04 09:40:00|2389.8|2383.8|2391.3|2385.3|2391.3|2385.3|2389.8|2383.8|16
1636019100000|2021-11-04 09:45:00|2391|2385|2387.3|2381.3|2391.3|2385.3|2387.3|2381.3|12
1636019400000|2021-11-04 09:50:00|2387.5|2381.5|2387.5|2381.5|2387.8|2381.8|2387.5|2381.5|5
1636019700000|2021-11-04 09:55:00|2387.8|2381.8|2386.5|2380.5|2387.8|2381.8|2386.5|2380.5|4
1636020000000|2021-11-04 10:00:00|2387|2381|2387.3|2381.3|2387.5|2381.5|2386.8|2380.8|15
1636020300000|2021-11-04 10:05:00|2387|2381|2387|2381|2387.5|2381.5|2386.5|2380.5|10
1636020600000|2021-11-04 10:10:00|2387.3|2381.3|2389|2383|2389.5|2383.5|2387|2381|14
1636020900000|2021-11-04 10:15:00|2389.3|2383.3|2389.5|2383.5|2389.5|2383.5|2389|2383|10
1636021200000|2021-11-04 10:20:00|2389.8|2383.8|2387|2381|2389.8|2383.8|2387|2381|7
1636021500000|2021-11-04 10:25:00|2386.8|2380.8|2387|2381|2387|2381|2386.8|2380.8|2
1636021800000|2021-11-04 10:30:00|2387.3|2381.3|2391.5|2385.5|2391.8|2385.8|2387.3|2381.3|28
1636022100000|2021-11-04 10:35:00|2391.8|2385.8|2388|2382|2391.8|2385.8|2388|2382|23
1636022400000|2021-11-04 10:40:00|2386|2380|2391.3|2385.3|2391.3|2385.3|2385.8|2379.8|27
1636022700000|2021-11-04 10:45:00|2391|2385|2391|2385|2391.3|2385.3|2391|2385|3
1636023000000|2021-11-04 10:50:00|2390.8|2384.8|2390.5|2384.5|2390.8|2384.8|2388.8|2382.8|12
1636023300000|2021-11-04 10:55:00|2390|2384|2390|2384|2390|2384|2389.3|2383.3|4
1636023600000|2021-11-04 11:00:00|2389.8|2383.8|2389.5|2383.5|2389.8|2383.8|2389.5|2383.5|2
1636023900000|2021-11-04 11:05:00|2389|2383|2387.5|2381.5|2389|2383|2387.5|2381.5|3
1636024200000|2021-11-04 11:10:00|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.5|2381.5|3
1636024500000|2021-11-04 11:15:00|2388|2382|2388|2382|2388|2382|2388|2382|1
1636024800000|2021-11-04 11:20:00|2388.3|2382.3|2385.5|2379.5|2388.3|2382.3|2385|2379|10
1636025100000|2021-11-04 11:25:00|2385.3|2379.3|2385|2379|2385.3|2379.3|2384|2378|7
1636025400000|2021-11-04 11:30:00|2385.3|2379.3|2386.3|2380.3|2386.3|2380.3|2384.5|2378.5|11
1636025700000|2021-11-04 11:35:00|2386|2380|2385.5|2379.5|2386|2380|2385.3|2379.3|7
1636026000000|2021-11-04 11:40:00|2385|2379|2386|2380|2386.3|2380.3|2385|2379|15
1636026300000|2021-11-04 11:45:00|2385.8|2379.8|2386|2380|2386|2380|2385.5|2379.5|4
1636026600000|2021-11-04 11:50:00|2385.8|2379.8|2386|2380|2386.3|2380.3|2385.5|2379.5|5
1636026900000|2021-11-04 11:55:00|2385.8|2379.8|2387|2381|2387.5|2381.5|2385.8|2379.8|17
1636027200000|2021-11-04 12:00:00|2387.3|2381.3|2385.5|2379.5|2387.3|2381.3|2385.3|2379.3|14
1636027500000|2021-11-04 12:05:00|2385.8|2379.8|2388.3|2382.3|2389.3|2383.3|2385.5|2379.5|38
1636027800000|2021-11-04 12:10:00|2388|2382|2383.8|2377.8|2388|2382|2383.8|2377.8|30
1636028100000|2021-11-04 12:15:00|2383.5|2377.5|2381.3|2375.3|2383.8|2377.8|2381.3|2375.3|33
1636028400000|2021-11-04 12:20:00|2380.8|2374.8|2382.5|2376.5|2383.5|2377.5|2380.8|2374.8|46
1636028700000|2021-11-04 12:25:00|2382.3|2376.3|2380.5|2374.5|2383|2377|2379.5|2373.5|35
1636029000000|2021-11-04 12:30:00|2380.3|2374.3|2379.3|2373.3|2380.8|2374.8|2377.8|2371.8|44
1636029300000|2021-11-04 12:35:00|2379|2373|2382.5|2376.5|2382.5|2376.5|2379|2373|14
1636029600000|2021-11-04 12:40:00|2382.3|2376.3|2382.8|2376.8|2383|2377|2382|2376|9
1636029900000|2021-11-04 12:45:00|2383|2377|2382|2376|2384|2378|2381.8|2375.8|38
1636030200000|2021-11-04 12:50:00|2381.8|2375.8|2385.5|2379.5|2386.5|2380.5|2381.8|2375.8|34
1636030500000|2021-11-04 12:55:00|2385|2379|2386.8|2380.8|2387.5|2381.5|2385|2379|26
1636030800000|2021-11-04 13:00:00|2387|2381|2389.3|2383.3|2390.5|2384.5|2384.3|2378.3|78
1636031100000|2021-11-04 13:05:00|2389|2383|2382.5|2376.5|2389|2383|2381.3|2375.3|68
1636031400000|2021-11-04 13:10:00|2382.8|2376.8|2382.8|2376.8|2385|2379|2381.8|2375.8|55
1636031700000|2021-11-04 13:15:00|2383|2377|2380.3|2374.3|2384.8|2378.8|2379.8|2373.8|60
1636032000000|2021-11-04 13:20:00|2380.5|2374.5|2377.3|2371.3|2380.8|2374.8|2374|2368|66
1636032300000|2021-11-04 13:25:00|2377.5|2371.5|2376.3|2370.3|2377.5|2371.5|2376|2370|30
1636032600000|2021-11-04 13:30:00|2376|2370|2375.5|2369.5|2377|2371|2375.5|2369.5|26
1636032900000|2021-11-04 13:35:00|2375.3|2369.3|2374|2368|2376.5|2370.5|2373.8|2367.8|43
1636033200000|2021-11-04 13:40:00|2373.8|2367.8|2374.5|2368.5|2376|2370|2373.8|2367.8|40
1636033500000|2021-11-04 13:45:00|2374.8|2368.8|2376|2370|2376|2370|2374.3|2368.3|39
1636033800000|2021-11-04 13:50:00|2375.5|2369.5|2377|2371|2377.3|2371.3|2374.3|2368.3|42
1636034100000|2021-11-04 13:55:00|2376.8|2370.8|2378.5|2372.5|2380.3|2374.3|2375.5|2369.5|50
1636034400000|2021-11-04 14:00:00|2379|2373|2380.3|2374.3|2381|2375|2378.3|2372.3|32
1636034700000|2021-11-04 14:05:00|2379.3|2373.3|2378|2372|2380.5|2374.5|2378|2372|23
1636035000000|2021-11-04 14:10:00|2378.3|2372.3|2374.3|2368.3|2379.5|2373.5|2374|2368|47
1636035300000|2021-11-04 14:15:00|2374.5|2368.5|2374.8|2368.8|2374.8|2368.8|2373.5|2367.5|56
1636035600000|2021-11-04 14:20:00|2374.5|2368.5|2374.3|2368.3|2377.5|2371.5|2374|2368|50
1636035900000|2021-11-04 14:25:00|2374.5|2368.5|2371.3|2365.3|2375.8|2369.8|2370.3|2364.3|48
1636036200000|2021-11-04 14:30:00|2371|2365|2364.8|2358.8|2371|2365|2363.5|2357.5|66
1636036500000|2021-11-04 14:35:00|2364.5|2358.5|2362.8|2356.8|2365.8|2359.8|2360.8|2354.8|90
1636036800000|2021-11-04 14:40:00|2362.5|2356.5|2362.5|2356.5|2367.5|2361.5|2361.8|2355.8|87
1636037100000|2021-11-04 14:45:00|2362.3|2356.3|2358.8|2352.8|2365.3|2359.3|2355.8|2349.8|95
1636037400000|2021-11-04 14:50:00|2358.5|2352.5|2337|2331|2358.5|2352.5|2337|2331|106
1636037700000|2021-11-04 14:55:00|2339|2333|2340.3|2334.3|2340.3|2334.3|2333.3|2327.3|120
1636038000000|2021-11-04 15:00:00|2340|2334|2341.8|2335.8|2345.5|2339.5|2338.5|2332.5|74
1636038300000|2021-11-04 15:05:00|2342|2336|2339.3|2333.3|2342|2336|2338.8|2332.8|58
1636038600000|2021-11-04 15:10:00|2339|2333|2341.8|2335.8|2341.8|2335.8|2339|2333|32
1636038900000|2021-11-04 15:15:00|2341.5|2335.5|2343.5|2337.5|2344.3|2338.3|2340.8|2334.8|41
1636039200000|2021-11-04 15:20:00|2343.8|2337.8|2342.3|2336.3|2348|2342|2342|2336|26
1636039500000|2021-11-04 15:25:00|2342|2336|2342|2336|2342.3|2336.3|2341.3|2335.3|15
1636039800000|2021-11-04 15:30:00|2341.8|2335.8|2338.3|2332.3|2341.8|2335.8|2337.8|2331.8|19
1636040100000|2021-11-04 15:35:00|2338.5|2332.5|2337.5|2331.5|2340|2334|2337.3|2331.3|25
1636040400000|2021-11-04 15:40:00|2337.8|2331.8|2340.5|2334.5|2341.3|2335.3|2337.8|2331.8|25
1636040700000|2021-11-04 15:45:00|2340.3|2334.3|2339.5|2333.5|2340.8|2334.8|2339|2333|14
1636041000000|2021-11-04 15:50:00|2339.8|2333.8|2336|2330|2340.8|2334.8|2335|2329|26
1636041300000|2021-11-04 15:55:00|2336.8|2330.8|2335.3|2329.3|2337.8|2331.8|2335.3|2329.3|22
1636041600000|2021-11-04 16:00:00|2335.8|2329.8|2341.5|2335.5|2341.5|2335.5|2334.3|2328.3|51
1636041900000|2021-11-04 16:05:00|2341.8|2335.8|2350.5|2344.5|2350.8|2344.8|2341.8|2335.8|53
1636042200000|2021-11-04 16:10:00|2350.8|2344.8|2349.3|2343.3|2352.8|2346.8|2349.3|2343.3|24
1636042500000|2021-11-04 16:15:00|2349.5|2343.5|2352.3|2346.3|2352.3|2346.3|2349.5|2343.5|52
1636042800000|2021-11-04 16:20:00|2352.5|2346.5|2350|2344|2352.5|2346.5|2349.8|2343.8|24
1636043100000|2021-11-04 16:25:00|2349.8|2343.8|2350.8|2344.8|2351.5|2345.5|2348.5|2342.5|37
1636043400000|2021-11-04 16:30:00|2351|2345|2351.3|2345.3|2351.8|2345.8|2350.3|2344.3|26
1636044000000|2021-11-04 16:40:00|2351|2345|2350.5|2344.5|2351|2345|2350.3|2344.3|6
1636044300000|2021-11-04 16:45:00|2351|2345|2356.8|2350.8|2356.8|2350.8|2351|2345|24
1636044600000|2021-11-04 16:50:00|2356.5|2350.5|2355.8|2349.8|2356.5|2350.5|2355.5|2349.5|5
1636044900000|2021-11-04 16:55:00|2355.9|2349.9|2356.6|2350.6|2356.6|2350.6|2355.6|2349.6|15
1636045200000|2021-11-04 17:00:00|2357.1|2351.1|2360.6|2354.6|2360.6|2354.6|2356.9|2350.9|27
1636045500000|2021-11-04 17:05:00|2360.4|2354.4|2360.4|2354.4|2360.6|2354.6|2360.4|2354.4|3
1636046100000|2021-11-04 17:15:00|2360.6|2354.6|2360.6|2354.6|2360.6|2354.6|2360.6|2354.6|1
1636046700000|2021-11-04 17:25:00|2360.4|2354.4|2357.9|2351.9|2360.4|2354.4|2357.1|2351.1|36
1636047000000|2021-11-04 17:30:00|2357.6|2351.6|2357.1|2351.1|2357.6|2351.6|2356.9|2350.9|9
1636047300000|2021-11-04 17:35:00|2356.9|2350.9|2357.9|2351.9|2357.9|2351.9|2355.6|2349.6|13
1636047600000|2021-11-04 17:40:00|2357.4|2351.4|2357.9|2351.9|2357.9|2351.9|2357.4|2351.4|6
1636047900000|2021-11-04 17:45:00|2358.1|2352.1|2357.1|2351.1|2358.1|2352.1|2357.1|2351.1|23
1636048200000|2021-11-04 17:50:00|2357.4|2351.4|2356.4|2350.4|2357.4|2351.4|2355.9|2349.9|19
1636048500000|2021-11-04 17:55:00|2356.1|2350.1|2356.1|2350.1|2356.4|2350.4|2356.1|2350.1|5
1636074000000|2021-11-05 01:00:00|2357.8|2339|2349.3|2343.3|2357.8|2346.8|2347.5|2339|44
1636074300000|2021-11-05 01:05:00|2349.5|2343.5|2353.3|2347.3|2353.8|2347.8|2348.8|2342.8|84
1636074600000|2021-11-05 01:10:00|2352.8|2346.8|2356.5|2350.5|2357.5|2351.5|2349.3|2343.3|100
1636074900000|2021-11-05 01:15:00|2357|2351|2354.8|2348.8|2359.3|2353.3|2354.8|2348.8|39
1636075200000|2021-11-05 01:20:00|2354.5|2348.5|2354.3|2348.3|2354.5|2348.5|2352.3|2346.3|30
1636075500000|2021-11-05 01:25:00|2354|2348|2352.5|2346.5|2354.3|2348.3|2352.3|2346.3|18
1636075800000|2021-11-05 01:30:00|2352.8|2346.8|2354|2348|2354.8|2348.8|2352.5|2346.5|26
1636076100000|2021-11-05 01:35:00|2354.3|2348.3|2353.5|2347.5|2354.8|2348.8|2353.5|2347.5|7
1636076400000|2021-11-05 01:40:00|2353.8|2347.8|2354.3|2348.3|2354.8|2348.8|2353.8|2347.8|11
1636076700000|2021-11-05 01:45:00|2354.5|2348.5|2353.3|2347.3|2354.8|2348.8|2353.3|2347.3|6
1636077000000|2021-11-05 01:50:00|2353.5|2347.5|2353.5|2347.5|2353.5|2347.5|2353|2347|5
1636077300000|2021-11-05 01:55:00|2353.3|2347.3|2353|2347|2353.3|2347.3|2353|2347|2
1636077600000|2021-11-05 02:00:00|2352.8|2346.8|2351.5|2345.5|2352.8|2346.8|2351.5|2345.5|4
1636077900000|2021-11-05 02:05:00|2351.8|2345.8|2352.3|2346.3|2352.8|2346.8|2351.5|2345.5|20
1636078200000|2021-11-05 02:10:00|2352.5|2346.5|2354.5|2348.5|2355.5|2349.5|2352.3|2346.3|38
1636078500000|2021-11-05 02:15:00|2354.3|2348.3|2354.8|2348.8|2354.8|2348.8|2354|2348|4
1636079400000|2021-11-05 02:30:00|2354.5|2348.5|2353.5|2347.5|2355|2349|2353.5|2347.5|10
1636079700000|2021-11-05 02:35:00|2353.3|2347.3|2353|2347|2353.3|2347.3|2353|2347|2
1636080000000|2021-11-05 02:40:00|2353.5|2347.5|2353.5|2347.5|2353.8|2347.8|2353.3|2347.3|7
1636080300000|2021-11-05 02:45:00|2353.3|2347.3|2353|2347|2353.3|2347.3|2353|2347|2
1636080600000|2021-11-05 02:50:00|2353.3|2347.3|2353.5|2347.5|2353.8|2347.8|2353.3|2347.3|6
1636080900000|2021-11-05 02:55:00|2353.8|2347.8|2354.8|2348.8|2355.3|2349.3|2353.8|2347.8|28
1636081200000|2021-11-05 03:00:00|2354.5|2348.5|2356.5|2350.5|2356.8|2350.8|2354.5|2348.5|20
1636081500000|2021-11-05 03:05:00|2356.8|2350.8|2356.5|2350.5|2358|2352|2354.8|2348.8|48
1636081800000|2021-11-05 03:10:00|2356.8|2350.8|2355.5|2349.5|2356.8|2350.8|2355.3|2349.3|18
1636082100000|2021-11-05 03:15:00|2355.8|2349.8|2359.5|2353.5|2360.8|2354.8|2355.8|2349.8|33
1636082400000|2021-11-05 03:20:00|2359.8|2353.8|2367.5|2361.5|2369|2363|2359.8|2353.8|65
1636082700000|2021-11-05 03:25:00|2367.3|2361.3|2365.3|2359.3|2367.3|2361.3|2365|2359|31
1636083900000|2021-11-05 03:45:00|2365|2359|2365.3|2359.3|2365.3|2359.3|2365|2359|2
1636084200000|2021-11-05 03:50:00|2365|2359|2365|2359|2365|2359|2365|2359|1
1636084500000|2021-11-05 03:55:00|2364.8|2358.8|2363.3|2357.3|2364.8|2358.8|2363|2357|6
1636084800000|2021-11-05 04:00:00|2363.5|2357.5|2363.5|2357.5|2363.5|2357.5|2363.5|2357.5|1
1636086300000|2021-11-05 04:25:00|2363.8|2357.8|2363.8|2357.8|2363.8|2357.8|2363.8|2357.8|1
1636086900000|2021-11-05 04:35:00|2364|2358|2363.8|2357.8|2364|2358|2363.8|2357.8|2
1636087800000|2021-11-05 04:50:00|2364|2358|2363.8|2357.8|2364|2358|2363.8|2357.8|4
1636088100000|2021-11-05 04:55:00|2364|2358|2364|2358|2364|2358|2364|2358|1
1636088400000|2021-11-05 05:00:00|2363.8|2357.8|2364|2358|2364|2358|2363.8|2357.8|2
1636089000000|2021-11-05 05:10:00|2363.8|2357.8|2360|2354|2364|2358|2360|2354|14
1636089300000|2021-11-05 05:15:00|2359.8|2353.8|2360|2354|2360|2354|2359.8|2353.8|2
1636089900000|2021-11-05 05:25:00|2359.8|2353.8|2359.8|2353.8|2359.8|2353.8|2359.8|2353.8|1
1636090200000|2021-11-05 05:30:00|2361.3|2355.3|2366.3|2360.3|2366.5|2360.5|2360.3|2354.3|25
1636090500000|2021-11-05 05:35:00|2366.5|2360.5|2369.5|2363.5|2369.5|2363.5|2366.3|2360.3|35
1636090800000|2021-11-05 05:40:00|2369.3|2363.3|2368.8|2362.8|2369.5|2363.5|2368.5|2362.5|24
1636091100000|2021-11-05 05:45:00|2368.5|2362.5|2368.5|2362.5|2369.3|2363.3|2368.5|2362.5|9
1636091400000|2021-11-05 05:50:00|2368.8|2362.8|2368.5|2362.5|2369|2363|2368.3|2362.3|6
1636091700000|2021-11-05 05:55:00|2368.3|2362.3|2365.3|2359.3|2368.3|2362.3|2365.3|2359.3|10
1636092000000|2021-11-05 06:00:00|2365|2359|2365|2359|2365.3|2359.3|2365|2359|3
1636092300000|2021-11-05 06:05:00|2364.8|2358.8|2360.3|2354.3|2364.8|2358.8|2360.3|2354.3|13
1636092600000|2021-11-05 06:10:00|2360|2354|2358|2352|2360|2354|2357.3|2351.3|27
1636092900000|2021-11-05 06:15:00|2357|2351|2355|2349|2357.5|2351.5|2355|2349|22
1636093200000|2021-11-05 06:20:00|2355.5|2349.5|2354.3|2348.3|2356.5|2350.5|2354|2348|21
1636093500000|2021-11-05 06:25:00|2354|2348|2355|2349|2355|2349|2353.8|2347.8|8
1636093800000|2021-11-05 06:30:00|2354.8|2348.8|2354.8|2348.8|2354.8|2348.8|2354.5|2348.5|5
1636094100000|2021-11-05 06:35:00|2355|2349|2363.3|2357.3|2363.3|2357.3|2355|2349|22
1636094400000|2021-11-05 06:40:00|2364|2358|2363|2357|2364|2358|2363|2357|3
1636094700000|2021-11-05 06:45:00|2362.8|2356.8|2362.8|2356.8|2362.8|2356.8|2362.5|2356.5|3
1636095000000|2021-11-05 06:50:00|2362.5|2356.5|2364.8|2358.8|2364.8|2358.8|2362.5|2356.5|10
1636095300000|2021-11-05 06:55:00|2364.5|2358.5|2366.5|2360.5|2369.3|2363.3|2364.5|2358.5|19
1636095600000|2021-11-05 07:00:00|2366.3|2360.3|2368|2362|2368.5|2362.5|2366|2360|11
1636095900000|2021-11-05 07:05:00|2367.8|2361.8|2367.5|2361.5|2367.8|2361.8|2367.5|2361.5|2
1636096200000|2021-11-05 07:10:00|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|1
1636096800000|2021-11-05 07:20:00|2367.5|2361.5|2368|2362|2368.3|2362.3|2367.5|2361.5|4
1636097100000|2021-11-05 07:25:00|2368.3|2362.3|2368.8|2362.8|2368.8|2362.8|2368.3|2362.3|2
1636097400000|2021-11-05 07:30:00|2368.5|2362.5|2367.5|2361.5|2368.5|2362.5|2367.3|2361.3|6
1636097700000|2021-11-05 07:35:00|2366.5|2360.5|2361.5|2355.5|2366.5|2360.5|2361.5|2355.5|15
1636098000000|2021-11-05 07:40:00|2361.3|2355.3|2360.8|2354.8|2363.3|2357.3|2360|2354|19
1636098300000|2021-11-05 07:45:00|2360.5|2354.5|2358.3|2352.3|2360.5|2354.5|2357.5|2351.5|12
1636098600000|2021-11-05 07:50:00|2358|2352|2356.5|2350.5|2360.3|2354.3|2356.5|2350.5|16
1636098900000|2021-11-05 07:55:00|2356.8|2350.8|2348.3|2342.3|2356.8|2350.8|2348.3|2342.3|31
1636099200000|2021-11-05 08:00:00|2346.8|2340.8|2355|2349|2355.8|2349.8|2346.5|2340.5|37
1636099500000|2021-11-05 08:05:00|2355.3|2349.3|2365.5|2359.5|2367.3|2361.3|2355.3|2349.3|30
1636099800000|2021-11-05 08:10:00|2365|2359|2364.5|2358.5|2365|2359|2363.5|2357.5|8
1636100100000|2021-11-05 08:15:00|2365.3|2359.3|2369.3|2363.3|2371.3|2365.3|2365.3|2359.3|19
1636100400000|2021-11-05 08:20:00|2369.1|2363.1|2360.3|2354.3|2369.3|2363.3|2360.3|2354.3|24
1636100700000|2021-11-05 08:25:00|2360.5|2354.5|2358.8|2352.8|2360.5|2354.5|2358.5|2352.5|7
1636101000000|2021-11-05 08:30:00|2359|2353|2359|2353|2359.3|2353.3|2358.5|2352.5|5
1636101600000|2021-11-05 08:40:00|2358.8|2352.8|2358.5|2352.5|2358.8|2352.8|2358.5|2352.5|2
1636101900000|2021-11-05 08:45:00|2358.3|2352.3|2357.8|2351.8|2358.5|2352.5|2357.8|2351.8|6
1636102200000|2021-11-05 08:50:00|2358|2352|2361|2355|2361|2355|2358|2352|7
1636102500000|2021-11-05 08:55:00|2360|2354|2363.3|2357.3|2363.3|2357.3|2359|2353|16
1636102800000|2021-11-05 09:00:00|2363.5|2357.5|2367.5|2361.5|2367.5|2361.5|2363.5|2357.5|19
1636103100000|2021-11-05 09:05:00|2367.3|2361.3|2366.3|2360.3|2367.3|2361.3|2365.8|2359.8|10
1636103400000|2021-11-05 09:10:00|2366.5|2360.5|2370.5|2364.5|2371.5|2365.5|2366.5|2360.5|30
1636103700000|2021-11-05 09:15:00|2370.3|2364.3|2371.5|2365.5|2371.5|2365.5|2370.3|2364.3|6
1636104000000|2021-11-05 09:20:00|2372.5|2366.5|2371|2365|2374.3|2368.3|2370.8|2364.8|17
1636104300000|2021-11-05 09:25:00|2370.8|2364.8|2366|2360|2370.8|2364.8|2365.5|2359.5|21
1636104600000|2021-11-05 09:30:00|2366.3|2360.3|2370.5|2364.5|2370.5|2364.5|2365.5|2359.5|20
1636104900000|2021-11-05 09:35:00|2370.8|2364.8|2369.8|2363.8|2371.3|2365.3|2369.8|2363.8|20
1636105200000|2021-11-05 09:40:00|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|1
1636105500000|2021-11-05 09:45:00|2369.3|2363.3|2371.5|2365.5|2371.5|2365.5|2369|2363|10
1636105800000|2021-11-05 09:50:00|2371.3|2365.3|2377.3|2371.3|2377.3|2371.3|2371|2365|23
1636106100000|2021-11-05 09:55:00|2377.8|2371.8|2378|2372|2380|2374|2377.8|2371.8|23
1636106400000|2021-11-05 10:00:00|2377.8|2371.8|2374|2368|2377.8|2371.8|2374|2368|13
1636106700000|2021-11-05 10:05:00|2373.8|2367.8|2374.5|2368.5|2374.5|2368.5|2373.8|2367.8|8
1636107000000|2021-11-05 10:10:00|2374.3|2368.3|2374|2368|2374.3|2368.3|2374|2368|2
1636107300000|2021-11-05 10:15:00|2373.8|2367.8|2373|2367|2373.8|2367.8|2373|2367|5
1636107600000|2021-11-05 10:20:00|2373.3|2367.3|2379|2373|2379.5|2373.5|2373.3|2367.3|22
1636107900000|2021-11-05 10:25:00|2378.3|2372.3|2373.3|2367.3|2378.8|2372.8|2372.5|2366.5|18
1636108200000|2021-11-05 10:30:00|2373|2367|2372.3|2366.3|2373|2367|2370.8|2364.8|14
1636108500000|2021-11-05 10:35:00|2372.5|2366.5|2372.3|2366.3|2372.8|2366.8|2372.3|2366.3|6
1636108800000|2021-11-05 10:40:00|2372.5|2366.5|2372.3|2366.3|2372.8|2366.8|2372.3|2366.3|5
1636109100000|2021-11-05 10:45:00|2372|2366|2370.3|2364.3|2372|2366|2370|2364|15
1636109400000|2021-11-05 10:50:00|2370|2364|2369.3|2363.3|2370|2364|2369.3|2363.3|4
1636109700000|2021-11-05 10:55:00|2369|2363|2367|2361|2369|2363|2365.5|2359.5|12
1636110600000|2021-11-05 11:10:00|2367.3|2361.3|2369.8|2363.8|2369.8|2363.8|2367.3|2361.3|7
1636110900000|2021-11-05 11:15:00|2370|2364|2371.8|2365.8|2371.8|2365.8|2369.8|2363.8|7
1636111200000|2021-11-05 11:20:00|2372|2366|2371.8|2365.8|2372|2366|2371.5|2365.5|9
1636111500000|2021-11-05 11:25:00|2372|2366|2374.3|2368.3|2375.5|2369.5|2372|2366|8
1636111800000|2021-11-05 11:30:00|2374|2368|2370.8|2364.8|2374|2368|2368.5|2362.5|13
1636112100000|2021-11-05 11:35:00|2371|2365|2371.8|2365.8|2374.3|2368.3|2370.8|2364.8|24
1636112400000|2021-11-05 11:40:00|2372|2366|2370.8|2364.8|2372|2366|2370.8|2364.8|14
1636112700000|2021-11-05 11:45:00|2370.5|2364.5|2369.8|2363.8|2370.5|2364.5|2369.8|2363.8|4
1636113000000|2021-11-05 11:50:00|2369.5|2363.5|2367.3|2361.3|2369.5|2363.5|2366.8|2360.8|9
1636113300000|2021-11-05 11:55:00|2367|2361|2366.5|2360.5|2367.5|2361.5|2365.8|2359.8|10
1636113600000|2021-11-05 12:00:00|2366.8|2360.8|2366.5|2360.5|2367.5|2361.5|2366|2360|9
1636113900000|2021-11-05 12:05:00|2366.8|2360.8|2367|2361|2367|2361|2366|2360|8
1636114200000|2021-11-05 12:10:00|2366.8|2360.8|2365.8|2359.8|2366.8|2360.8|2365.5|2359.5|31
1636114500000|2021-11-05 12:15:00|2365.5|2359.5|2364|2358|2365.5|2359.5|2363.8|2357.8|9
1636114800000|2021-11-05 12:20:00|2364.3|2358.3|2364.3|2358.3|2364.8|2358.8|2364.3|2358.3|5
1636115100000|2021-11-05 12:25:00|2364.5|2358.5|2360.5|2354.5|2364.5|2358.5|2358.8|2352.8|26
1636115400000|2021-11-05 12:30:00|2360.8|2354.8|2364.3|2358.3|2364.3|2358.3|2360.8|2354.8|7
1636115700000|2021-11-05 12:35:00|2364|2358|2359|2353|2364|2358|2359|2353|17
1636116000000|2021-11-05 12:40:00|2359.3|2353.3|2365.3|2359.3|2365.5|2359.5|2359.3|2353.3|18
1636116300000|2021-11-05 12:45:00|2365|2359|2365.3|2359.3|2366|2360|2365|2359|9
1636116600000|2021-11-05 12:50:00|2365|2359|2364.5|2358.5|2370|2364|2364.3|2358.3|33
1636116900000|2021-11-05 12:55:00|2365|2359|2366.3|2360.3|2367.8|2361.8|2365|2359|23
1636117200000|2021-11-05 13:00:00|2366.5|2360.5|2366.8|2360.8|2369|2363|2364.5|2358.5|73
1636117500000|2021-11-05 13:05:00|2367|2361|2363.5|2357.5|2368.5|2362.5|2363|2357|31
1636117800000|2021-11-05 13:10:00|2363.8|2357.8|2368.3|2362.3|2370|2364|2363.8|2357.8|32
1636118100000|2021-11-05 13:15:00|2368.5|2362.5|2369.8|2363.8|2370.3|2364.3|2368.3|2362.3|20
1636118400000|2021-11-05 13:20:00|2368.8|2362.8|2368.5|2362.5|2369.5|2363.5|2367.3|2361.3|20
1636118700000|2021-11-05 13:25:00|2369|2363|2372.3|2366.3|2373.8|2367.8|2369|2363|36
1636119000000|2021-11-05 13:30:00|2372.5|2366.5|2372.3|2366.3|2374.8|2368.8|2372|2366|31
1636119300000|2021-11-05 13:35:00|2372|2366|2369.3|2363.3|2372|2366|2368.8|2362.8|23
1636119600000|2021-11-05 13:40:00|2369|2363|2366.8|2360.8|2370|2364|2365.3|2359.3|46
1636119900000|2021-11-05 13:45:00|2367|2361|2368|2362|2370.5|2364.5|2365.8|2359.8|41
1636120200000|2021-11-05 13:50:00|2368.3|2362.3|2367.8|2361.8|2369.8|2363.8|2367.8|2361.8|62
1636120500000|2021-11-05 13:55:00|2367.5|2361.5|2365|2359|2367.8|2361.8|2364.3|2358.3|12
1636120800000|2021-11-05 14:00:00|2364.8|2358.8|2363|2357|2364.8|2358.8|2363|2357|41
1636121100000|2021-11-05 14:05:00|2362.8|2356.8|2360.5|2354.5|2362.8|2356.8|2357.5|2351.5|25
1636121400000|2021-11-05 14:10:00|2360.3|2354.3|2361.5|2355.5|2361.5|2355.5|2356.3|2350.3|37
1636121700000|2021-11-05 14:15:00|2361.3|2355.3|2358|2352|2361.3|2355.3|2356.8|2350.8|23
1636122000000|2021-11-05 14:20:00|2358.3|2352.3|2364|2358|2364|2358|2357.3|2351.3|28
1636122300000|2021-11-05 14:25:00|2363.8|2357.8|2361.5|2355.5|2364.3|2358.3|2361.5|2355.5|24
1636122600000|2021-11-05 14:30:00|2361.8|2355.8|2367.8|2361.8|2369.3|2363.3|2361.3|2355.3|49
1636122900000|2021-11-05 14:35:00|2367.5|2361.5|2361|2355|2367.5|2361.5|2359.8|2353.8|26
1636123200000|2021-11-05 14:40:00|2361.3|2355.3|2361.3|2355.3|2361.3|2355.3|2360.5|2354.5|8
1636123500000|2021-11-05 14:45:00|2361.8|2355.8|2363.5|2357.5|2366|2360|2361.5|2355.5|37
1636123800000|2021-11-05 14:50:00|2364|2358|2362.5|2356.5|2365|2359|2362.5|2356.5|34
1636124100000|2021-11-05 14:55:00|2362.3|2356.3|2364.8|2358.8|2364.8|2358.8|2360.8|2354.8|24
1636124400000|2021-11-05 15:00:00|2364.3|2358.3|2370|2364|2370.3|2364.3|2363.8|2357.8|47
1636124700000|2021-11-05 15:05:00|2369.8|2363.8|2365.8|2359.8|2369.8|2363.8|2364.3|2358.3|27
1636125000000|2021-11-05 15:10:00|2366.3|2360.3|2367.8|2361.8|2368|2362|2366|2360|20
1636125300000|2021-11-05 15:15:00|2367.5|2361.5|2371.3|2365.3|2372.3|2366.3|2366.3|2360.3|24
1636125600000|2021-11-05 15:20:00|2371.5|2365.5|2372|2366|2372.3|2366.3|2370|2364|17
1636125900000|2021-11-05 15:25:00|2371.8|2365.8|2370.5|2364.5|2373|2367|2369.3|2363.3|33
1636126200000|2021-11-05 15:30:00|2370.8|2364.8|2370.3|2364.3|2371.3|2365.3|2369.5|2363.5|25
1636126500000|2021-11-05 15:35:00|2370.5|2364.5|2370.8|2364.8|2371.8|2365.8|2370.3|2364.3|20
1636126800000|2021-11-05 15:40:00|2370.5|2364.5|2364.5|2358.5|2370.5|2364.5|2364.5|2358.5|22
1636127100000|2021-11-05 15:45:00|2364.3|2358.3|2362.8|2356.8|2364.5|2358.5|2362.5|2356.5|10
1636127400000|2021-11-05 15:50:00|2362.5|2356.5|2359.3|2353.3|2362.5|2356.5|2358.3|2352.3|22
1636127700000|2021-11-05 15:55:00|2359.8|2353.8|2360.5|2354.5|2362.3|2356.3|2359.8|2353.8|36
1636128000000|2021-11-05 16:00:00|2360.3|2354.3|2357.5|2351.5|2360.3|2354.3|2356.8|2350.8|31
1636128300000|2021-11-05 16:05:00|2357.8|2351.8|2357|2351|2357.8|2351.8|2354.5|2348.5|59
1636128600000|2021-11-05 16:10:00|2356.5|2350.5|2357|2351|2358|2352|2353.5|2347.5|46
1636128900000|2021-11-05 16:15:00|2356.8|2350.8|2357.8|2351.8|2358.5|2352.5|2349.8|2343.8|126
1636129200000|2021-11-05 16:20:00|2357.5|2351.5|2359|2353|2360.5|2354.5|2357.5|2351.5|17
1636129500000|2021-11-05 16:25:00|2359.5|2353.5|2362|2356|2362.3|2356.3|2359.3|2353.3|32
1636129800000|2021-11-05 16:30:00|2361.8|2355.8|2363|2357|2363.3|2357.3|2361.5|2355.5|40
1636130100000|2021-11-05 16:35:00|2363.3|2357.3|2365.5|2359.5|2365.5|2359.5|2362.5|2356.5|22
1636130400000|2021-11-05 16:40:00|2366.8|2360.8|2367|2361|2368.5|2362.5|2365|2359|28
1636130700000|2021-11-05 16:45:00|2366.5|2360.5|2364.8|2358.8|2367.3|2361.3|2364.8|2358.8|29
1636131000000|2021-11-05 16:50:00|2365|2359|2368.3|2362.3|2369.5|2363.5|2364|2358|57
1636131300000|2021-11-05 16:55:00|2368|2362|2369.1|2363.1|2369.9|2363.9|2367.6|2361.6|47
1636131600000|2021-11-05 17:00:00|2368.9|2362.9|2369.1|2363.1|2369.1|2363.1|2368.6|2362.6|3
1636131900000|2021-11-05 17:05:00|2368.9|2362.9|2368.9|2362.9|2368.9|2362.9|2368.6|2362.6|3
1636132200000|2021-11-05 17:10:00|2369.9|2363.9|2370.1|2364.1|2370.6|2364.6|2369.6|2363.6|8
1636133100000|2021-11-05 17:25:00|2370.4|2364.4|2372.1|2366.1|2372.6|2366.6|2369.9|2363.9|20
1636133400000|2021-11-05 17:30:00|2371.9|2365.9|2367.1|2361.1|2372.1|2366.1|2367.1|2361.1|12
1636133700000|2021-11-05 17:35:00|2366.4|2360.4|2364.1|2358.1|2366.4|2360.4|2361.9|2355.9|19
1636134000000|2021-11-05 17:40:00|2364.4|2358.4|2359.6|2353.6|2364.4|2358.4|2358.6|2352.6|30
1636134300000|2021-11-05 17:45:00|2358.6|2352.6|2356.9|2350.9|2359.6|2353.6|2356.6|2350.6|19
1636134600000|2021-11-05 17:50:00|2356.6|2350.6|2357.4|2351.4|2357.9|2351.9|2355.6|2349.6|12
1636134900000|2021-11-05 17:55:00|2357.6|2351.6|2358.1|2352.1|2358.1|2352.1|2357.6|2351.6|3
1636333200000|2021-11-08 01:00:00|2368.5|2349.8|2355.8|2349.8|2368.5|2349.8|2354.8|2348.8|10
1636333500000|2021-11-08 01:05:00|2356|2350|2355|2349|2357.5|2351.5|2355|2349|26
1636333800000|2021-11-08 01:10:00|2355.3|2349.3|2355.3|2349.3|2355.5|2349.5|2355|2349|5
1636334100000|2021-11-08 01:15:00|2355.5|2349.5|2354.5|2348.5|2356.3|2350.3|2354.3|2348.3|19
1636334400000|2021-11-08 01:20:00|2354.8|2348.8|2356.3|2350.3|2356.5|2350.5|2354.8|2348.8|6
1636334700000|2021-11-08 01:25:00|2356|2350|2355.3|2349.3|2357.8|2351.8|2354.3|2348.3|29
1636335000000|2021-11-08 01:30:00|2355|2349|2353|2347|2355|2349|2352.8|2346.8|23
1636335300000|2021-11-08 01:35:00|2352.8|2346.8|2352.8|2346.8|2353.3|2347.3|2352|2346|31
1636335600000|2021-11-08 01:40:00|2353|2347|2351.8|2345.8|2353.3|2347.3|2351.5|2345.5|35
1636335900000|2021-11-08 01:45:00|2351.5|2345.5|2351.5|2345.5|2351.8|2345.8|2351.3|2345.3|7
1636336200000|2021-11-08 01:50:00|2351.3|2345.3|2347.8|2341.8|2351.5|2345.5|2347|2341|20
1636336500000|2021-11-08 01:55:00|2346.3|2340.3|2347.5|2341.5|2347.8|2341.8|2346.3|2340.3|7
1636336800000|2021-11-08 02:00:00|2347.3|2341.3|2350.3|2344.3|2351|2345|2347|2341|30
1636337100000|2021-11-08 02:05:00|2350.5|2344.5|2351.5|2345.5|2351.5|2345.5|2350.5|2344.5|5
1636337400000|2021-11-08 02:10:00|2351.8|2345.8|2351.5|2345.5|2351.8|2345.8|2351.5|2345.5|6
1636337700000|2021-11-08 02:15:00|2351.8|2345.8|2351.8|2345.8|2351.8|2345.8|2351.8|2345.8|1
1636338300000|2021-11-08 02:25:00|2352|2346|2351.8|2345.8|2352|2346|2351.8|2345.8|2
1636338900000|2021-11-08 02:35:00|2352|2346|2353|2347|2353.3|2347.3|2352|2346|6
1636339200000|2021-11-08 02:40:00|2352.5|2346.5|2352.3|2346.3|2352.5|2346.5|2352|2346|3
1636339500000|2021-11-08 02:45:00|2352|2346|2350.3|2344.3|2352.3|2346.3|2350.3|2344.3|5
1636339800000|2021-11-08 02:50:00|2350|2344|2349.8|2343.8|2350|2344|2349.5|2343.5|6
1636340100000|2021-11-08 02:55:00|2350|2344|2350.3|2344.3|2350.3|2344.3|2349.8|2343.8|6
1636340400000|2021-11-08 03:00:00|2350|2344|2349|2343|2350|2344|2348.8|2342.8|8
1636340700000|2021-11-08 03:05:00|2349.3|2343.3|2349.3|2343.3|2349.3|2343.3|2349.3|2343.3|1
1636341000000|2021-11-08 03:10:00|2349|2343|2348.5|2342.5|2349.3|2343.3|2348.5|2342.5|12
1636341300000|2021-11-08 03:15:00|2348.3|2342.3|2347.5|2341.5|2348.3|2342.3|2347.5|2341.5|16
1636341600000|2021-11-08 03:20:00|2347.3|2341.3|2344|2338|2347.3|2341.3|2344|2338|8
1636341900000|2021-11-08 03:25:00|2344.3|2338.3|2344.5|2338.5|2344.5|2338.5|2344.3|2338.3|2
1636342200000|2021-11-08 03:30:00|2344.8|2338.8|2344.8|2338.8|2344.8|2338.8|2344.5|2338.5|3
1636342500000|2021-11-08 03:35:00|2344.5|2338.5|2344.5|2338.5|2344.5|2338.5|2344|2338|3
1636342800000|2021-11-08 03:40:00|2344.8|2338.8|2344.5|2338.5|2344.8|2338.8|2344.5|2338.5|2
1636343400000|2021-11-08 03:50:00|2344.8|2338.8|2348.8|2342.8|2348.8|2342.8|2344.5|2338.5|8
1636343700000|2021-11-08 03:55:00|2350.3|2344.3|2350.8|2344.8|2350.8|2344.8|2350.3|2344.3|6
1636344000000|2021-11-08 04:00:00|2349.8|2343.8|2349.8|2343.8|2350|2344|2349.8|2343.8|5
1636344300000|2021-11-08 04:05:00|2350|2344|2350|2344|2350|2344|2350|2344|1
1636344900000|2021-11-08 04:15:00|2349.8|2343.8|2349.8|2343.8|2350|2344|2349.8|2343.8|3
1636345200000|2021-11-08 04:20:00|2350|2344|2350|2344|2350.3|2344.3|2350|2344|3
1636345500000|2021-11-08 04:25:00|2349.8|2343.8|2349.5|2343.5|2349.8|2343.8|2349.3|2343.3|5
1636345800000|2021-11-08 04:30:00|2349.8|2343.8|2350|2344|2350|2344|2349.8|2343.8|6
1636346100000|2021-11-08 04:35:00|2350.3|2344.3|2350|2344|2350.3|2344.3|2349.8|2343.8|4
1636346400000|2021-11-08 04:40:00|2350.3|2344.3|2350|2344|2350.3|2344.3|2349.8|2343.8|6
1636346700000|2021-11-08 04:45:00|2349.8|2343.8|2350.3|2344.3|2350.3|2344.3|2349.8|2343.8|5
1636347000000|2021-11-08 04:50:00|2350|2344|2349.5|2343.5|2350|2344|2349.3|2343.3|5
1636347600000|2021-11-08 05:00:00|2349.3|2343.3|2349.5|2343.5|2349.5|2343.5|2349.3|2343.3|4
1636347900000|2021-11-08 05:05:00|2349.8|2343.8|2349.8|2343.8|2349.8|2343.8|2349.8|2343.8|1
1636348200000|2021-11-08 05:10:00|2350|2344|2350|2344|2350|2344|2350|2344|1
1636348500000|2021-11-08 05:15:00|2350.5|2344.5|2351.3|2345.3|2351.8|2345.8|2350.5|2344.5|3
1636348800000|2021-11-08 05:20:00|2351.5|2345.5|2351.8|2345.8|2352.3|2346.3|2350.5|2344.5|9
1636349100000|2021-11-08 05:25:00|2351.5|2345.5|2351.8|2345.8|2351.8|2345.8|2351.3|2345.3|4
1636349400000|2021-11-08 05:30:00|2351.3|2345.3|2345.3|2339.3|2351.3|2345.3|2345|2339|32
1636349700000|2021-11-08 05:35:00|2345.5|2339.5|2347|2341|2347|2341|2345.5|2339.5|9
1636350000000|2021-11-08 05:40:00|2347.3|2341.3|2348.8|2342.8|2349|2343|2346.8|2340.8|37
1636350300000|2021-11-08 05:45:00|2349|2343|2349.3|2343.3|2349.3|2343.3|2349|2343|2
1636350600000|2021-11-08 05:50:00|2349|2343|2350.3|2344.3|2350.3|2344.3|2349|2343|5
1636351200000|2021-11-08 06:00:00|2349.8|2343.8|2344|2338|2349.8|2343.8|2343.5|2337.5|21
1636351500000|2021-11-08 06:05:00|2344.3|2338.3|2343.3|2337.3|2344.8|2338.8|2342.3|2336.3|41
1636351800000|2021-11-08 06:10:00|2343|2337|2342.3|2336.3|2343.3|2337.3|2340|2334|34
1636352100000|2021-11-08 06:15:00|2342|2336|2347|2341|2347|2341|2342|2336|25
1636352400000|2021-11-08 06:20:00|2346.8|2340.8|2346|2340|2346.8|2340.8|2344.3|2338.3|25
1636352700000|2021-11-08 06:25:00|2346.3|2340.3|2346|2340|2347|2341|2345.8|2339.8|17
1636353000000|2021-11-08 06:30:00|2345.8|2339.8|2343.3|2337.3|2345.8|2339.8|2342.3|2336.3|36
1636353300000|2021-11-08 06:35:00|2343|2337|2344|2338|2344.8|2338.8|2342.5|2336.5|33
1636353600000|2021-11-08 06:40:00|2344.5|2338.5|2345|2339|2346.8|2340.8|2343.3|2337.3|23
1636353900000|2021-11-08 06:45:00|2344.8|2338.8|2344.8|2338.8|2345.3|2339.3|2344.3|2338.3|11
1636354200000|2021-11-08 06:50:00|2345.5|2339.5|2347.8|2341.8|2347.8|2341.8|2345.5|2339.5|8
1636354500000|2021-11-08 06:55:00|2348|2342|2347.5|2341.5|2349|2343|2346.8|2340.8|15
1636355100000|2021-11-08 07:05:00|2347.3|2341.3|2347.3|2341.3|2347.3|2341.3|2347.3|2341.3|1
1636355400000|2021-11-08 07:10:00|2347|2341|2345.5|2339.5|2347|2341|2345.5|2339.5|2
1636355700000|2021-11-08 07:15:00|2345.8|2339.8|2346|2340|2346.3|2340.3|2345.8|2339.8|3
1636356300000|2021-11-08 07:25:00|2346.3|2340.3|2346|2340|2346.5|2340.5|2346|2340|4
1636356600000|2021-11-08 07:30:00|2345.8|2339.8|2339.5|2333.5|2345.8|2339.8|2339.5|2333.5|18
1636356900000|2021-11-08 07:35:00|2339.8|2333.8|2339.3|2333.3|2339.8|2333.8|2339.3|2333.3|5
1636357200000|2021-11-08 07:40:00|2339|2333|2339.3|2333.3|2339.3|2333.3|2338.8|2332.8|10
1636357500000|2021-11-08 07:45:00|2339|2333|2339.3|2333.3|2339.5|2333.5|2339|2333|24
1636357800000|2021-11-08 07:50:00|2339|2333|2337.3|2331.3|2339.3|2333.3|2336.5|2330.5|13
1636358100000|2021-11-08 07:55:00|2337|2331|2334.8|2328.8|2337.3|2331.3|2334.5|2328.5|29
1636358400000|2021-11-08 08:00:00|2335.3|2329.3|2334.5|2328.5|2338.5|2332.5|2333.8|2327.8|29
1636358700000|2021-11-08 08:05:00|2335|2329|2337.8|2331.8|2337.8|2331.8|2335|2329|28
1636359000000|2021-11-08 08:10:00|2338|2332|2338.5|2332.5|2338.5|2332.5|2338|2332|4
1636359300000|2021-11-08 08:15:00|2338.8|2332.8|2338.5|2332.5|2339.8|2333.8|2338.5|2332.5|6
1636359600000|2021-11-08 08:20:00|2338.3|2332.3|2337.3|2331.3|2338.5|2332.5|2337.3|2331.3|7
1636359900000|2021-11-08 08:25:00|2337.5|2331.5|2338|2332|2338|2332|2337.5|2331.5|2
1636360200000|2021-11-08 08:30:00|2337.8|2331.8|2337.8|2331.8|2338.5|2332.5|2337.8|2331.8|6
1636360500000|2021-11-08 08:35:00|2338|2332|2338.5|2332.5|2338.8|2332.8|2338|2332|5
1636360800000|2021-11-08 08:40:00|2338.3|2332.3|2338.5|2332.5|2338.5|2332.5|2337.8|2331.8|9
1636361100000|2021-11-08 08:45:00|2338.8|2332.8|2336|2330|2338.8|2332.8|2336|2330|23
1636361400000|2021-11-08 08:50:00|2335.8|2329.8|2335.5|2329.5|2335.8|2329.8|2335.5|2329.5|4
1636361700000|2021-11-08 08:55:00|2335.3|2329.3|2335.3|2329.3|2335.3|2329.3|2334|2328|10
1636362000000|2021-11-08 09:00:00|2335|2329|2336.8|2330.8|2337.8|2331.8|2335|2329|17
1636362300000|2021-11-08 09:05:00|2337|2331|2337.3|2331.3|2337.3|2331.3|2337|2331|2
1636362600000|2021-11-08 09:10:00|2337.5|2331.5|2337.8|2331.8|2339.3|2333.3|2337.5|2331.5|11
1636362900000|2021-11-08 09:15:00|2337.5|2331.5|2336.5|2330.5|2337.5|2331.5|2336.5|2330.5|11
1636363200000|2021-11-08 09:20:00|2337.3|2331.3|2341.3|2335.3|2343|2337|2337.3|2331.3|40
1636363500000|2021-11-08 09:25:00|2341|2335|2344.8|2338.8|2344.8|2338.8|2341|2335|22
1636363800000|2021-11-08 09:30:00|2344.5|2338.5|2347.8|2341.8|2349|2343|2344.5|2338.5|41
1636364100000|2021-11-08 09:35:00|2348.5|2342.5|2349.5|2343.5|2349.8|2343.8|2348.5|2342.5|16
1636364400000|2021-11-08 09:40:00|2350.3|2344.3|2351.3|2345.3|2353|2347|2350.3|2344.3|24
1636364700000|2021-11-08 09:45:00|2351|2345|2351|2345|2351.8|2345.8|2350.8|2344.8|17
1636365000000|2021-11-08 09:50:00|2351.3|2345.3|2352.8|2346.8|2352.8|2346.8|2351.3|2345.3|16
1636365300000|2021-11-08 09:55:00|2352.3|2346.3|2355.3|2349.3|2356.8|2350.8|2352.3|2346.3|23
1636365600000|2021-11-08 10:00:00|2355|2349|2354.8|2348.8|2355.3|2349.3|2354.5|2348.5|10
1636365900000|2021-11-08 10:05:00|2355|2349|2355|2349|2356.8|2350.8|2353.3|2347.3|31
1636366200000|2021-11-08 10:10:00|2355.5|2349.5|2355.5|2349.5|2356.3|2350.3|2353.5|2347.5|30
1636366500000|2021-11-08 10:15:00|2356|2350|2356.3|2350.3|2356.8|2350.8|2355.8|2349.8|16
1636366800000|2021-11-08 10:20:00|2356|2350|2355.5|2349.5|2356.8|2350.8|2355.5|2349.5|11
1636367100000|2021-11-08 10:25:00|2355.3|2349.3|2356.8|2350.8|2357.3|2351.3|2355.3|2349.3|17
1636367400000|2021-11-08 10:30:00|2356.5|2350.5|2358.3|2352.3|2358.5|2352.5|2356.3|2350.3|18
1636367700000|2021-11-08 10:35:00|2358.8|2352.8|2356.5|2350.5|2359.8|2353.8|2356.3|2350.3|16
1636368000000|2021-11-08 10:40:00|2356.8|2350.8|2357.8|2351.8|2359|2353|2356.3|2350.3|21
1636368300000|2021-11-08 10:45:00|2358|2352|2356.5|2350.5|2358|2352|2355.3|2349.3|22
1636368600000|2021-11-08 10:50:00|2356.3|2350.3|2356.8|2350.8|2357.3|2351.3|2356.3|2350.3|14
1636368900000|2021-11-08 10:55:00|2357|2351|2357.8|2351.8|2357.8|2351.8|2356.5|2350.5|8
1636369200000|2021-11-08 11:00:00|2357.5|2351.5|2355.8|2349.8|2358|2352|2355|2349|33
1636369500000|2021-11-08 11:05:00|2356.3|2350.3|2356.8|2350.8|2357|2351|2355.8|2349.8|19
1636369800000|2021-11-08 11:10:00|2357|2351|2357.3|2351.3|2358.3|2352.3|2355.5|2349.5|20
1636370100000|2021-11-08 11:15:00|2357.5|2351.5|2357.8|2351.8|2358.8|2352.8|2357.3|2351.3|22
1636370400000|2021-11-08 11:20:00|2358|2352|2357.5|2351.5|2358|2352|2355.8|2349.8|14
1636370700000|2021-11-08 11:25:00|2357|2351|2357.5|2351.5|2359|2353|2356.5|2350.5|16
1636371000000|2021-11-08 11:30:00|2358|2352|2358.3|2352.3|2358.5|2352.5|2356.8|2350.8|32
1636371300000|2021-11-08 11:35:00|2358.5|2352.5|2359.8|2353.8|2360.3|2354.3|2358.5|2352.5|15
1636371600000|2021-11-08 11:40:00|2360|2354|2359.8|2353.8|2360|2354|2359.5|2353.5|5
1636371900000|2021-11-08 11:45:00|2359.5|2353.5|2359|2353|2360|2354|2358.5|2352.5|21
1636372200000|2021-11-08 11:50:00|2358.8|2352.8|2359.8|2353.8|2360|2354|2358.8|2352.8|17
1636372500000|2021-11-08 11:55:00|2359.5|2353.5|2358.8|2352.8|2359.8|2353.8|2358.8|2352.8|9
1636372800000|2021-11-08 12:00:00|2359|2353|2362.5|2356.5|2362.5|2356.5|2359|2353|14
1636373100000|2021-11-08 12:05:00|2362|2356|2362.5|2356.5|2362.8|2356.8|2362|2356|7
1636373400000|2021-11-08 12:10:00|2362.3|2356.3|2361.5|2355.5|2362.5|2356.5|2361.3|2355.3|18
1636373700000|2021-11-08 12:15:00|2361.8|2355.8|2362.3|2356.3|2362.3|2356.3|2361.8|2355.8|5
1636374000000|2021-11-08 12:20:00|2362|2356|2361.3|2355.3|2362|2356|2361|2355|14
1636374300000|2021-11-08 12:25:00|2361|2355|2360.3|2354.3|2361|2355|2360.3|2354.3|4
1636374600000|2021-11-08 12:30:00|2360.5|2354.5|2361.8|2355.8|2361.8|2355.8|2360.5|2354.5|7
1636374900000|2021-11-08 12:35:00|2361.5|2355.5|2362.5|2356.5|2362.5|2356.5|2361.5|2355.5|5
1636375200000|2021-11-08 12:40:00|2361.8|2355.8|2362.8|2356.8|2362.8|2356.8|2359.8|2353.8|32
1636375500000|2021-11-08 12:45:00|2363|2357|2360.8|2354.8|2365.3|2359.3|2360.8|2354.8|48
1636375800000|2021-11-08 12:50:00|2361|2355|2361.8|2355.8|2363.5|2357.5|2361|2355|14
1636376100000|2021-11-08 12:55:00|2362|2356|2362.3|2356.3|2362.8|2356.8|2361|2355|38
1636376400000|2021-11-08 13:00:00|2362|2356|2361.5|2355.5|2362|2356|2357|2351|84
1636376700000|2021-11-08 13:05:00|2361.8|2355.8|2362.3|2356.3|2363.8|2357.8|2361.8|2355.8|40
1636377000000|2021-11-08 13:10:00|2362|2356|2360.8|2354.8|2362|2356|2359|2353|81
1636377300000|2021-11-08 13:15:00|2360.5|2354.5|2361|2355|2361|2355|2359.8|2353.8|36
1636377600000|2021-11-08 13:20:00|2361.3|2355.3|2363|2357|2363|2357|2360.5|2354.5|20
1636377900000|2021-11-08 13:25:00|2363.8|2357.8|2364.5|2358.5|2365.8|2359.8|2363.8|2357.8|24
1636378200000|2021-11-08 13:30:00|2364.3|2358.3|2364.5|2358.5|2366.3|2360.3|2363|2357|43
1636378500000|2021-11-08 13:35:00|2364.3|2358.3|2364.8|2358.8|2369.8|2363.8|2362.5|2356.5|47
1636378800000|2021-11-08 13:40:00|2365.3|2359.3|2363.3|2357.3|2365.8|2359.8|2363.3|2357.3|40
1636379100000|2021-11-08 13:45:00|2363.5|2357.5|2363|2357|2363.5|2357.5|2361.5|2355.5|14
1636379400000|2021-11-08 13:50:00|2363.3|2357.3|2360.8|2354.8|2363.8|2357.8|2360|2354|42
1636379700000|2021-11-08 13:55:00|2361.3|2355.3|2360.8|2354.8|2361.8|2355.8|2360.8|2354.8|15
1636380000000|2021-11-08 14:00:00|2361.3|2355.3|2362.5|2356.5|2364|2358|2361.3|2355.3|33
1636380300000|2021-11-08 14:05:00|2362.8|2356.8|2365.8|2359.8|2367.8|2361.8|2362.3|2356.3|26
1636380600000|2021-11-08 14:10:00|2366|2360|2368|2362|2368|2362|2364.5|2358.5|39
1636380900000|2021-11-08 14:15:00|2368.3|2362.3|2366|2360|2368.3|2362.3|2366|2360|13
1636381200000|2021-11-08 14:20:00|2365.8|2359.8|2364|2358|2365.8|2359.8|2363.8|2357.8|24
1636381500000|2021-11-08 14:25:00|2364.3|2358.3|2363.3|2357.3|2364.3|2358.3|2362.3|2356.3|29
1636381800000|2021-11-08 14:30:00|2363|2357|2359|2353|2363.3|2357.3|2359|2353|38
1636382100000|2021-11-08 14:35:00|2359.3|2353.3|2359.5|2353.5|2360.3|2354.3|2359.3|2353.3|22
1636382400000|2021-11-08 14:40:00|2359.3|2353.3|2359.5|2353.5|2360|2354|2358.5|2352.5|11
1636382700000|2021-11-08 14:45:00|2359.8|2353.8|2359.5|2353.5|2359.8|2353.8|2358|2352|28
1636383000000|2021-11-08 14:50:00|2359.8|2353.8|2355.5|2349.5|2362.5|2356.5|2355.3|2349.3|61
1636383300000|2021-11-08 14:55:00|2355.8|2349.8|2354|2348|2356.8|2350.8|2351.5|2345.5|54
1636383600000|2021-11-08 15:00:00|2354.3|2348.3|2357.8|2351.8|2358.3|2352.3|2354.3|2348.3|41
1636383900000|2021-11-08 15:05:00|2358|2352|2359.5|2353.5|2361.3|2355.3|2358|2352|26
1636384200000|2021-11-08 15:10:00|2360|2354|2359.5|2353.5|2360|2354|2357|2351|24
1636384500000|2021-11-08 15:15:00|2359.8|2353.8|2360.8|2354.8|2361.3|2355.3|2359.3|2353.3|28
1636384800000|2021-11-08 15:20:00|2361|2355|2362|2356|2362|2356|2361|2355|25
1636385100000|2021-11-08 15:25:00|2361.8|2355.8|2361.8|2355.8|2362|2356|2360.5|2354.5|19
1636385400000|2021-11-08 15:30:00|2362|2356|2363.8|2357.8|2364.3|2358.3|2362|2356|47
1636385700000|2021-11-08 15:35:00|2363.5|2357.5|2364|2358|2364.3|2358.3|2362.5|2356.5|41
1636386000000|2021-11-08 15:40:00|2364.3|2358.3|2359|2353|2365|2359|2357.8|2351.8|43
1636386300000|2021-11-08 15:45:00|2359.3|2353.3|2361.3|2355.3|2361.3|2355.3|2358.8|2352.8|23
1636386600000|2021-11-08 15:50:00|2360.8|2354.8|2364|2358|2364.5|2358.5|2360.8|2354.8|26
1636386900000|2021-11-08 15:55:00|2364.3|2358.3|2360.8|2354.8|2368.3|2362.3|2360.5|2354.5|43
1636387200000|2021-11-08 16:00:00|2360.5|2354.5|2365.3|2359.3|2365.3|2359.3|2360.3|2354.3|29
1636387500000|2021-11-08 16:05:00|2365.5|2359.5|2366.5|2360.5|2370.3|2364.3|2365.5|2359.5|50
1636387800000|2021-11-08 16:10:00|2366.3|2360.3|2357.5|2351.5|2367.3|2361.3|2357.3|2351.3|57
1636388100000|2021-11-08 16:15:00|2358|2352|2367|2361|2370.8|2364.8|2358|2352|142
1636388400000|2021-11-08 16:20:00|2366.8|2360.8|2360|2354|2367.3|2361.3|2359.9|2353.9|30
1636388700000|2021-11-08 16:25:00|2359.8|2353.8|2361.3|2355.3|2365|2359|2359.8|2353.8|22
1636389000000|2021-11-08 16:30:00|2361.5|2355.5|2361.5|2355.5|2361.5|2355.5|2361.3|2355.3|3
1636389300000|2021-11-08 16:35:00|2360.5|2354.5|2362.1|2356.1|2362.1|2356.1|2359.8|2353.8|9
1636389600000|2021-11-08 16:40:00|2362.3|2356.3|2362.5|2356.5|2363|2357|2362|2356|10
1636389900000|2021-11-08 16:45:00|2362.8|2356.8|2362.5|2356.5|2363|2357|2361.8|2355.8|15
1636390200000|2021-11-08 16:50:00|2362.3|2356.3|2363|2357|2364|2358|2362.3|2356.3|4
1636390500000|2021-11-08 16:55:00|2363.8|2357.8|2361.3|2355.3|2365.5|2359.5|2361|2355|24
1636390800000|2021-11-08 17:00:00|2361.5|2355.5|2360.5|2354.5|2361.5|2355.5|2360.5|2354.5|6
1636391100000|2021-11-08 17:05:00|2359.3|2353.3|2360|2354|2360|2354|2358.5|2352.5|9
1636391400000|2021-11-08 17:10:00|2360.3|2354.3|2361.3|2355.3|2361.3|2355.3|2360.3|2354.3|4
1636391700000|2021-11-08 17:15:00|2360.8|2354.8|2358.3|2352.3|2360.8|2354.8|2358|2352|3
1636392000000|2021-11-08 17:20:00|2358.5|2352.5|2362|2356|2362|2356|2358.3|2352.3|6
1636392300000|2021-11-08 17:25:00|2362.3|2356.3|2362.8|2356.8|2364.5|2358.5|2362.3|2356.3|14
1636392900000|2021-11-08 17:35:00|2362.5|2356.5|2362.8|2356.8|2362.8|2356.8|2362.5|2356.5|2
1636393200000|2021-11-08 17:40:00|2362.5|2356.5|2357.5|2351.5|2362.5|2356.5|2357.5|2351.5|13
1636393500000|2021-11-08 17:45:00|2358.5|2352.5|2357.5|2351.5|2359|2353|2357.5|2351.5|18
1636393800000|2021-11-08 17:50:00|2357.3|2351.3|2357.8|2351.8|2359|2353|2357.3|2351.3|26
1636394100000|2021-11-08 17:55:00|2357.6|2351.6|2357.1|2351.1|2357.6|2351.6|2356.9|2350.9|7
1636419600000|2021-11-09 01:00:00|2361|2355|2360|2354|2363|2357|2358.8|2352.8|24
1636419900000|2021-11-09 01:05:00|2360.5|2354.5|2361|2355|2361|2355|2360.5|2354.5|11
1636420200000|2021-11-09 01:10:00|2360.8|2354.8|2364.5|2358.5|2369.3|2363.3|2360.8|2354.8|34
1636420500000|2021-11-09 01:15:00|2364.8|2358.8|2364.5|2358.5|2365.3|2359.3|2364.5|2358.5|12
1636420800000|2021-11-09 01:20:00|2364.8|2358.8|2362|2356|2364.8|2358.8|2362|2356|19
1636421100000|2021-11-09 01:25:00|2362.3|2356.3|2361.3|2355.3|2363.3|2357.3|2361|2355|21
1636421400000|2021-11-09 01:30:00|2361|2355|2354.3|2348.3|2361|2355|2354|2348|35
1636421700000|2021-11-09 01:35:00|2354.5|2348.5|2354.3|2348.3|2355.3|2349.3|2354.3|2348.3|12
1636422000000|2021-11-09 01:40:00|2354.5|2348.5|2354.3|2348.3|2354.5|2348.5|2354.3|2348.3|2
1636422300000|2021-11-09 01:45:00|2354|2348|2352.8|2346.8|2354|2348|2352.5|2346.5|9
1636422600000|2021-11-09 01:50:00|2353|2347|2353|2347|2353|2347|2352.5|2346.5|29
1636422900000|2021-11-09 01:55:00|2353.3|2347.3|2354.5|2348.5|2354.5|2348.5|2353|2347|16
1636423200000|2021-11-09 02:00:00|2354.3|2348.3|2355|2349|2355|2349|2354|2348|9
1636423500000|2021-11-09 02:05:00|2355.3|2349.3|2355.8|2349.8|2356.8|2350.8|2355|2349|30
1636423800000|2021-11-09 02:10:00|2355.5|2349.5|2356.3|2350.3|2357.5|2351.5|2355|2349|68
1636424100000|2021-11-09 02:15:00|2356|2350|2353.8|2347.8|2356|2350|2351.8|2345.8|26
1636424400000|2021-11-09 02:20:00|2353.5|2347.5|2352.8|2346.8|2353.5|2347.5|2352.8|2346.8|2
1636424700000|2021-11-09 02:25:00|2352.5|2346.5|2352.5|2346.5|2352.5|2346.5|2352.5|2346.5|1
1636425000000|2021-11-09 02:30:00|2353.5|2347.5|2355.3|2349.3|2356|2350|2352.5|2346.5|75
1636425300000|2021-11-09 02:35:00|2354.8|2348.8|2355.3|2349.3|2356.3|2350.3|2354.8|2348.8|20
1636425900000|2021-11-09 02:45:00|2355|2349|2353.3|2347.3|2355.3|2349.3|2352.8|2346.8|23
1636426200000|2021-11-09 02:50:00|2353.5|2347.5|2353|2347|2354.5|2348.5|2353|2347|13
1636426500000|2021-11-09 02:55:00|2353.3|2347.3|2352.5|2346.5|2353.5|2347.5|2352.3|2346.3|13
1636426800000|2021-11-09 03:00:00|2352.8|2346.8|2351|2345|2352.8|2346.8|2350.8|2344.8|16
1636427100000|2021-11-09 03:05:00|2350.8|2344.8|2350.8|2344.8|2351|2345|2350.3|2344.3|13
1636427400000|2021-11-09 03:10:00|2350.5|2344.5|2350|2344|2350.8|2344.8|2350|2344|15
1636427700000|2021-11-09 03:15:00|2350.3|2344.3|2350.3|2344.3|2350.3|2344.3|2349.8|2343.8|13
1636428000000|2021-11-09 03:20:00|2350.5|2344.5|2350.8|2344.8|2350.8|2344.8|2350.3|2344.3|12
1636428300000|2021-11-09 03:25:00|2350.5|2344.5|2352.3|2346.3|2352.8|2346.8|2350.5|2344.5|12
1636428600000|2021-11-09 03:30:00|2352|2346|2352|2346|2352|2346|2351.8|2345.8|3
1636428900000|2021-11-09 03:35:00|2351.8|2345.8|2352.3|2346.3|2352.3|2346.3|2351.8|2345.8|5
1636429200000|2021-11-09 03:40:00|2352|2346|2351|2345|2352|2346|2351|2345|5
1636429500000|2021-11-09 03:45:00|2351.3|2345.3|2351|2345|2351.3|2345.3|2351|2345|34
1636430100000|2021-11-09 03:55:00|2351.5|2345.5|2353|2347|2353|2347|2351.5|2345.5|4
1636430400000|2021-11-09 04:00:00|2353.3|2347.3|2354|2348|2354|2348|2353.3|2347.3|4
1636434600000|2021-11-09 05:10:00|2354.3|2348.3|2355.5|2349.5|2355.5|2349.5|2354.3|2348.3|2
1636434900000|2021-11-09 05:15:00|2355.3|2349.3|2355.5|2349.5|2355.5|2349.5|2355.3|2349.3|2
1636435200000|2021-11-09 05:20:00|2355.3|2349.3|2355.5|2349.5|2355.5|2349.5|2355.3|2349.3|2
1636435500000|2021-11-09 05:25:00|2355.8|2349.8|2355|2349|2355.8|2349.8|2354.8|2348.8|8
1636435800000|2021-11-09 05:30:00|2354.8|2348.8|2353.5|2347.5|2355|2349|2351.8|2345.8|58
1636436100000|2021-11-09 05:35:00|2353.3|2347.3|2353.5|2347.5|2353.5|2347.5|2352.5|2346.5|30
1636436400000|2021-11-09 05:40:00|2353.3|2347.3|2352.8|2346.8|2353.5|2347.5|2352.8|2346.8|23
1636436700000|2021-11-09 05:45:00|2352.5|2346.5|2354.8|2348.8|2354.8|2348.8|2352.5|2346.5|14
1636437000000|2021-11-09 05:50:00|2354.5|2348.5|2354.8|2348.8|2354.8|2348.8|2354.5|2348.5|4
1636437300000|2021-11-09 05:55:00|2354.5|2348.5|2351|2345|2354.5|2348.5|2351|2345|12
1636437600000|2021-11-09 06:00:00|2350.8|2344.8|2352.3|2346.3|2352.3|2346.3|2350|2344|19
1636437900000|2021-11-09 06:05:00|2352|2346|2351.8|2345.8|2352.3|2346.3|2351.8|2345.8|20
1636438200000|2021-11-09 06:10:00|2352|2346|2352.5|2346.5|2352.5|2346.5|2351.8|2345.8|5
1636438500000|2021-11-09 06:15:00|2352.3|2346.3|2352.3|2346.3|2352.5|2346.5|2352.3|2346.3|25
1636438800000|2021-11-09 06:20:00|2352.5|2346.5|2352.3|2346.3|2352.5|2346.5|2352.3|2346.3|26
1636439100000|2021-11-09 06:25:00|2352.5|2346.5|2352|2346|2352.5|2346.5|2352|2346|9
1636439400000|2021-11-09 06:30:00|2351.8|2345.8|2351.8|2345.8|2352|2346|2351.8|2345.8|7
1636439700000|2021-11-09 06:35:00|2352|2346|2352.3|2346.3|2352.5|2346.5|2352|2346|6
1636440000000|2021-11-09 06:40:00|2352.5|2346.5|2355|2349|2355|2349|2352.3|2346.3|14
1636440300000|2021-11-09 06:45:00|2354.5|2348.5|2354.8|2348.8|2354.8|2348.8|2354.5|2348.5|2
1636440600000|2021-11-09 06:50:00|2355|2349|2355.5|2349.5|2355.8|2349.8|2355|2349|15
1636440900000|2021-11-09 06:55:00|2355.3|2349.3|2354.3|2348.3|2355.5|2349.5|2354.3|2348.3|17
1636441200000|2021-11-09 07:00:00|2353.8|2347.8|2353.5|2347.5|2353.8|2347.8|2353.3|2347.3|4
1636441500000|2021-11-09 07:05:00|2353.3|2347.3|2352|2346|2353.3|2347.3|2352|2346|4
1636441800000|2021-11-09 07:10:00|2351.8|2345.8|2349.5|2343.5|2351.8|2345.8|2349.5|2343.5|8
1636442100000|2021-11-09 07:15:00|2349.3|2343.3|2349.5|2343.5|2349.5|2343.5|2349.3|2343.3|2
1636442400000|2021-11-09 07:20:00|2349.8|2343.8|2353.8|2347.8|2353.8|2347.8|2349.8|2343.8|9
1636442700000|2021-11-09 07:25:00|2353.5|2347.5|2353.5|2347.5|2353.8|2347.8|2353.5|2347.5|3
1636443000000|2021-11-09 07:30:00|2353.3|2347.3|2358.3|2352.3|2358.5|2352.5|2352.5|2346.5|35
1636443300000|2021-11-09 07:35:00|2358.8|2352.8|2361|2355|2362.3|2356.3|2358.8|2352.8|29
1636443600000|2021-11-09 07:40:00|2361.3|2355.3|2360.5|2354.5|2361.3|2355.3|2360.5|2354.5|4
1636443900000|2021-11-09 07:45:00|2360.8|2354.8|2363.3|2357.3|2363.3|2357.3|2360.8|2354.8|8
1636444200000|2021-11-09 07:50:00|2363.5|2357.5|2365|2359|2365|2359|2363.5|2357.5|2
1636444500000|2021-11-09 07:55:00|2365.8|2359.8|2366.3|2360.3|2367.8|2361.8|2365.5|2359.5|14
1636444800000|2021-11-09 08:00:00|2366.5|2360.5|2369.3|2363.3|2369.3|2363.3|2363.5|2357.5|58
1636445100000|2021-11-09 08:05:00|2369|2363|2370.3|2364.3|2371.8|2365.8|2367.5|2361.5|23
1636445400000|2021-11-09 08:10:00|2370.5|2364.5|2370.8|2364.8|2371.5|2365.5|2368.8|2362.8|30
1636445700000|2021-11-09 08:15:00|2370.5|2364.5|2366.8|2360.8|2370.5|2364.5|2365.8|2359.8|28
1636446000000|2021-11-09 08:20:00|2366.5|2360.5|2371.5|2365.5|2372|2366|2366|2360|33
1636446300000|2021-11-09 08:25:00|2371.8|2365.8|2368.5|2362.5|2371.8|2365.8|2368.3|2362.3|17
1636446600000|2021-11-09 08:30:00|2368.8|2362.8|2366|2360|2371|2365|2365.8|2359.8|28
1636446900000|2021-11-09 08:35:00|2365.8|2359.8|2367.8|2361.8|2368.8|2362.8|2364|2358|27
1636447200000|2021-11-09 08:40:00|2367.5|2361.5|2366.3|2360.3|2367.5|2361.5|2366.3|2360.3|11
1636447500000|2021-11-09 08:45:00|2366.5|2360.5|2366.8|2360.8|2367|2361|2366.3|2360.3|8
1636447800000|2021-11-09 08:50:00|2367|2361|2366.5|2360.5|2369|2363|2366.3|2360.3|21
1636448100000|2021-11-09 08:55:00|2366.8|2360.8|2367|2361|2367.3|2361.3|2366.3|2360.3|12
1636448400000|2021-11-09 09:00:00|2367.3|2361.3|2365|2359|2367.3|2361.3|2365|2359|15
1636448700000|2021-11-09 09:05:00|2364.8|2358.8|2366.8|2360.8|2367.5|2361.5|2363.5|2357.5|33
1636449000000|2021-11-09 09:10:00|2367|2361|2368.8|2362.8|2369.5|2363.5|2367|2361|43
1636449300000|2021-11-09 09:15:00|2369|2363|2375.3|2369.3|2375.3|2369.3|2368.8|2362.8|37
1636449600000|2021-11-09 09:20:00|2375.5|2369.5|2377.3|2371.3|2378|2372|2373.3|2367.3|35
1636449900000|2021-11-09 09:25:00|2377|2371|2376.5|2370.5|2377|2371|2376|2370|12
1636450200000|2021-11-09 09:30:00|2376.3|2370.3|2375.3|2369.3|2376.8|2370.8|2375|2369|22
1636450500000|2021-11-09 09:35:00|2375.5|2369.5|2377.5|2371.5|2377.5|2371.5|2374.3|2368.3|24
1636450800000|2021-11-09 09:40:00|2377.8|2371.8|2376|2370|2380|2374|2375|2369|51
1636451100000|2021-11-09 09:45:00|2376.3|2370.3|2375.3|2369.3|2376.8|2370.8|2372.3|2366.3|36
1636451400000|2021-11-09 09:50:00|2375|2369|2372.5|2366.5|2375|2369|2372.5|2366.5|14
1636451700000|2021-11-09 09:55:00|2372.8|2366.8|2371.3|2365.3|2373.8|2367.8|2371|2365|16
1636452000000|2021-11-09 10:00:00|2371|2365|2370.5|2364.5|2371|2365|2370.5|2364.5|7
1636452300000|2021-11-09 10:05:00|2370.3|2364.3|2369.3|2363.3|2370.3|2364.3|2367.5|2361.5|13
1636452600000|2021-11-09 10:10:00|2370|2364|2372|2366|2372|2366|2368.3|2362.3|23
1636452900000|2021-11-09 10:15:00|2371.8|2365.8|2370.5|2364.5|2373|2367|2370.5|2364.5|18
1636453200000|2021-11-09 10:20:00|2370.8|2364.8|2371.8|2365.8|2372|2366|2370.5|2364.5|14
1636453500000|2021-11-09 10:25:00|2371.5|2365.5|2371.5|2365.5|2372.8|2366.8|2371.3|2365.3|17
1636453800000|2021-11-09 10:30:00|2371.3|2365.3|2372.8|2366.8|2373.5|2367.5|2370.8|2364.8|19
1636454100000|2021-11-09 10:35:00|2372.5|2366.5|2372.5|2366.5|2372.8|2366.8|2372.5|2366.5|3
1636454400000|2021-11-09 10:40:00|2372.3|2366.3|2372.5|2366.5|2372.5|2366.5|2372|2366|4
1636454700000|2021-11-09 10:45:00|2372|2366|2368.5|2362.5|2372|2366|2368.5|2362.5|17
1636455000000|2021-11-09 10:50:00|2368.8|2362.8|2369.8|2363.8|2369.8|2363.8|2368.8|2362.8|8
1636455300000|2021-11-09 10:55:00|2370|2364|2370.3|2364.3|2371|2365|2370|2364|6
1636455600000|2021-11-09 11:00:00|2370.5|2364.5|2370|2364|2372.5|2366.5|2370|2364|13
1636455900000|2021-11-09 11:05:00|2369.8|2363.8|2373|2367|2373.3|2367.3|2369.8|2363.8|26
1636456200000|2021-11-09 11:10:00|2373.3|2367.3|2375.5|2369.5|2377|2371|2373.3|2367.3|27
1636456500000|2021-11-09 11:15:00|2375.8|2369.8|2373.5|2367.5|2375.8|2369.8|2372.8|2366.8|15
1636456800000|2021-11-09 11:20:00|2373|2367|2371.8|2365.8|2373|2367|2371.5|2365.5|15
1636457100000|2021-11-09 11:25:00|2371.5|2365.5|2370|2364|2371.5|2365.5|2370|2364|27
1636457400000|2021-11-09 11:30:00|2370.3|2364.3|2368.5|2362.5|2370.3|2364.3|2368|2362|12
1636457700000|2021-11-09 11:35:00|2368.3|2362.3|2368.5|2362.5|2369|2363|2368|2362|19
1636458000000|2021-11-09 11:40:00|2368.8|2362.8|2366.8|2360.8|2368.8|2362.8|2365.5|2359.5|26
1636458300000|2021-11-09 11:45:00|2367.8|2361.8|2368|2362|2368.8|2362.8|2366|2360|19
1636458600000|2021-11-09 11:50:00|2368.8|2362.8|2370.3|2364.3|2371.5|2365.5|2368.8|2362.8|26
1636458900000|2021-11-09 11:55:00|2370.1|2364.1|2365.5|2359.5|2370.1|2364.1|2365.5|2359.5|40
1636459200000|2021-11-09 12:00:00|2365.4|2359.4|2364.8|2358.8|2365.5|2359.5|2364.8|2358.8|22
1636459500000|2021-11-09 12:05:00|2364.6|2358.6|2366.3|2360.3|2366.5|2360.5|2364.6|2358.6|17
1636459800000|2021-11-09 12:10:00|2366|2360|2361.3|2355.3|2366.3|2360.3|2361.3|2355.3|32
1636460100000|2021-11-09 12:15:00|2361|2355|2363.4|2357.4|2364.1|2358.1|2361|2355|16
1636460400000|2021-11-09 12:20:00|2363.3|2357.3|2363.5|2357.5|2363.8|2357.8|2362.5|2356.5|18
1636460700000|2021-11-09 12:25:00|2363.8|2357.8|2371.4|2365.4|2371.8|2365.8|2363.8|2357.8|27
1636461000000|2021-11-09 12:30:00|2371.1|2365.1|2368.8|2362.8|2371.1|2365.1|2368.6|2362.6|18
1636461300000|2021-11-09 12:35:00|2369|2363|2368.4|2362.4|2369|2363|2368.4|2362.4|7
1636461600000|2021-11-09 12:40:00|2368.3|2362.3|2368.9|2362.9|2370|2364|2368.3|2362.3|25
1636461900000|2021-11-09 12:45:00|2368.8|2362.8|2368.6|2362.6|2370.4|2364.4|2366.4|2360.4|69
1636462200000|2021-11-09 12:50:00|2369|2363|2374.1|2368.1|2377.6|2371.6|2369|2363|83
1636462500000|2021-11-09 12:55:00|2373.9|2367.9|2370.4|2364.4|2375.8|2369.8|2370.3|2364.3|57
1636462800000|2021-11-09 13:00:00|2370.1|2364.1|2370.3|2364.3|2373.4|2367.4|2367.6|2361.6|233
1636463100000|2021-11-09 13:05:00|2370.1|2364.1|2368.1|2362.1|2370.4|2364.4|2366.5|2360.5|99
1636463400000|2021-11-09 13:10:00|2368|2362|2369|2363|2370.6|2364.6|2366.6|2360.6|96
1636463700000|2021-11-09 13:15:00|2368.9|2362.9|2364|2358|2369.5|2363.5|2363.9|2357.9|88
1636464000000|2021-11-09 13:20:00|2363.8|2357.8|2367.4|2361.4|2367.4|2361.4|2363.8|2357.8|84
1636464300000|2021-11-09 13:25:00|2367.1|2361.1|2367|2361|2367.5|2361.5|2365.1|2359.1|55
1636464600000|2021-11-09 13:30:00|2367.3|2361.3|2365.9|2359.9|2370.1|2364.1|2365.9|2359.9|55
1636464900000|2021-11-09 13:35:00|2365.4|2359.4|2366|2360|2366.8|2360.8|2364.9|2358.9|66
1636465200000|2021-11-09 13:40:00|2366.3|2360.3|2367.6|2361.6|2368.1|2362.1|2364.9|2358.9|33
1636465500000|2021-11-09 13:45:00|2367.4|2361.4|2367.8|2361.8|2370.6|2364.6|2366.5|2360.5|74
1636465800000|2021-11-09 13:50:00|2367.6|2361.6|2367.6|2361.6|2368.5|2362.5|2366.4|2360.4|74
1636466100000|2021-11-09 13:55:00|2368|2362|2369.6|2363.6|2370.1|2364.1|2367.9|2361.9|66
1636466400000|2021-11-09 14:00:00|2369.5|2363.5|2369.6|2363.6|2370.1|2364.1|2369|2363|63
1636466700000|2021-11-09 14:05:00|2370|2364|2372.5|2366.5|2373.8|2367.8|2370|2364|47
1636467000000|2021-11-09 14:10:00|2372.4|2366.4|2373.4|2367.4|2373.4|2367.4|2372.3|2366.3|35
1636467300000|2021-11-09 14:15:00|2373.3|2367.3|2369.4|2363.4|2373.3|2367.3|2369.4|2363.4|40
1636467600000|2021-11-09 14:20:00|2370.1|2364.1|2367.1|2361.1|2370.5|2364.5|2366.9|2360.9|32
1636467900000|2021-11-09 14:25:00|2366.9|2360.9|2365.1|2359.1|2367.3|2361.3|2364.1|2358.1|29
1636468200000|2021-11-09 14:30:00|2365.4|2359.4|2366.1|2360.1|2368|2362|2363.8|2357.8|33
1636468500000|2021-11-09 14:35:00|2366|2360|2366.9|2360.9|2368.1|2362.1|2366|2360|32
1636468800000|2021-11-09 14:40:00|2366.6|2360.6|2366|2360|2367.1|2361.1|2365.8|2359.8|36
1636469100000|2021-11-09 14:45:00|2365.8|2359.8|2357.8|2351.8|2366.4|2360.4|2357.8|2351.8|94
1636469400000|2021-11-09 14:50:00|2358.3|2352.3|2350.9|2344.9|2358.5|2352.5|2350|2344|115
1636469700000|2021-11-09 14:55:00|2350.6|2344.6|2344.9|2338.9|2350.8|2344.8|2344.8|2338.8|69
1636470000000|2021-11-09 15:00:00|2344.5|2338.5|2342.6|2336.6|2347.1|2341.1|2342.6|2336.6|129
1636470300000|2021-11-09 15:05:00|2342.9|2336.9|2344.3|2338.3|2345.5|2339.5|2341|2335|88
1636470600000|2021-11-09 15:10:00|2344|2338|2346.5|2340.5|2346.5|2340.5|2343.9|2337.9|44
1636470900000|2021-11-09 15:15:00|2346.3|2340.3|2344.3|2338.3|2348.8|2342.8|2344.3|2338.3|91
1636471200000|2021-11-09 15:20:00|2345|2339|2347.5|2341.5|2347.8|2341.8|2345|2339|71
1636471500000|2021-11-09 15:25:00|2347.3|2341.3|2344.5|2338.5|2348.4|2342.4|2343.4|2337.4|74
1636471800000|2021-11-09 15:30:00|2344.6|2338.6|2343.8|2337.8|2347.5|2341.5|2343.8|2337.8|61
1636472100000|2021-11-09 15:35:00|2343.6|2337.6|2344|2338|2345.8|2339.8|2343.6|2337.6|62
1636472400000|2021-11-09 15:40:00|2344.3|2338.3|2347|2341|2347.3|2341.3|2343.8|2337.8|49
1636472700000|2021-11-09 15:45:00|2347.3|2341.3|2349.4|2343.4|2350.5|2344.5|2345.5|2339.5|63
1636473000000|2021-11-09 15:50:00|2349.6|2343.6|2352|2346|2352.8|2346.8|2349.4|2343.4|70
1636473300000|2021-11-09 15:55:00|2352.3|2346.3|2353|2347|2354.6|2348.6|2351.6|2345.6|85
1636473600000|2021-11-09 16:00:00|2353.4|2347.4|2351.1|2345.1|2354.1|2348.1|2350.6|2344.6|25
1636473900000|2021-11-09 16:05:00|2350.9|2344.9|2349.6|2343.6|2351.1|2345.1|2349.3|2343.3|25
1636474200000|2021-11-09 16:10:00|2349.9|2343.9|2346.8|2340.8|2349.9|2343.9|2345.5|2339.5|45
1636474500000|2021-11-09 16:15:00|2346.5|2340.5|2340.5|2334.5|2346.5|2340.5|2339.5|2333.5|91
1636474800000|2021-11-09 16:20:00|2340.6|2334.6|2344.5|2338.5|2344.5|2338.5|2340.6|2334.6|34
1636475100000|2021-11-09 16:25:00|2344.8|2338.8|2344.1|2338.1|2345.5|2339.5|2343.5|2337.5|30
1636475400000|2021-11-09 16:30:00|2344|2338|2348.1|2342.1|2348.1|2342.1|2343.5|2337.5|34
1636475700000|2021-11-09 16:35:00|2347.9|2341.9|2343.8|2337.8|2348|2342|2343.8|2337.8|24
1636476000000|2021-11-09 16:40:00|2343.9|2337.9|2343.6|2337.6|2344.1|2338.1|2343.4|2337.4|10
1636476300000|2021-11-09 16:45:00|2343.8|2337.8|2343.4|2337.4|2344.3|2338.3|2343.4|2337.4|9
1636476600000|2021-11-09 16:50:00|2343.5|2337.5|2343.5|2337.5|2343.9|2337.9|2343.4|2337.4|11
1636476900000|2021-11-09 16:55:00|2343.8|2337.8|2344.4|2338.4|2344.4|2338.4|2343.4|2337.4|26
1636477200000|2021-11-09 17:00:00|2344.1|2338.1|2344.4|2338.4|2344.4|2338.4|2344.1|2338.1|2
1636477500000|2021-11-09 17:05:00|2344.3|2338.3|2344.8|2338.8|2345.1|2339.1|2344.3|2338.3|6
1636477800000|2021-11-09 17:10:00|2344.9|2338.9|2344.4|2338.4|2344.9|2338.9|2344.3|2338.3|5
1636478100000|2021-11-09 17:15:00|2344.5|2338.5|2344|2338|2344.5|2338.5|2344|2338|3
1636478400000|2021-11-09 17:20:00|2344.1|2338.1|2344.4|2338.4|2344.5|2338.5|2344.1|2338.1|4
1636478700000|2021-11-09 17:25:00|2344.3|2338.3|2343.8|2337.8|2344.5|2338.5|2343.8|2337.8|14
1636479000000|2021-11-09 17:30:00|2343.9|2337.9|2346.6|2340.6|2346.9|2340.9|2343.9|2337.9|9
1636479300000|2021-11-09 17:35:00|2346.5|2340.5|2344.1|2338.1|2346.6|2340.6|2344.1|2338.1|13
1636479600000|2021-11-09 17:40:00|2343.1|2337.1|2343.5|2337.5|2344.6|2338.6|2342.9|2336.9|10
1636479900000|2021-11-09 17:45:00|2344.5|2338.5|2344.3|2338.3|2346.6|2340.6|2344.3|2338.3|19
1636480200000|2021-11-09 17:50:00|2344.1|2338.1|2344|2338|2344.8|2338.8|2344|2338|7
1636480500000|2021-11-09 17:55:00|2344.1|2338.1|2347.9|2341.9|2347.9|2341.9|2344.1|2338.1|24
1636506000000|2021-11-10 01:00:00|2346.3|2340.3|2344|2338|2346.3|2340.3|2342.9|2336.9|19
1636506300000|2021-11-10 01:05:00|2344.4|2338.4|2347.8|2341.8|2347.8|2341.8|2344.4|2338.4|16
1636506600000|2021-11-10 01:10:00|2347.5|2341.5|2347.8|2341.8|2348.5|2342.5|2347.5|2341.5|46
1636506900000|2021-11-10 01:15:00|2348|2342|2346|2340|2348.3|2342.3|2346|2340|32
1636507200000|2021-11-10 01:20:00|2346.3|2340.3|2346.3|2340.3|2346.5|2340.5|2346|2340|99
1636507500000|2021-11-10 01:25:00|2346|2340|2345.8|2339.8|2346.6|2340.6|2345.6|2339.6|101
1636507800000|2021-11-10 01:30:00|2345.6|2339.6|2346.1|2340.1|2346.6|2340.6|2345.6|2339.6|144
1636508100000|2021-11-10 01:35:00|2346.3|2340.3|2346.9|2340.9|2347.5|2341.5|2344.1|2338.1|128
1636508400000|2021-11-10 01:40:00|2346.8|2340.8|2345.9|2339.9|2347.6|2341.6|2345.6|2339.6|74
1636508700000|2021-11-10 01:45:00|2346.1|2340.1|2346.3|2340.3|2347.9|2341.9|2345.9|2339.9|43
1636509000000|2021-11-10 01:50:00|2346|2340|2346.4|2340.4|2346.4|2340.4|2346|2340|11
1636509300000|2021-11-10 01:55:00|2346.3|2340.3|2346.5|2340.5|2346.5|2340.5|2343.9|2337.9|21
1636509600000|2021-11-10 02:00:00|2346.4|2340.4|2348.4|2342.4|2348.4|2342.4|2345.5|2339.5|30
1636509900000|2021-11-10 02:05:00|2348.5|2342.5|2350.1|2344.1|2350.4|2344.4|2348.3|2342.3|37
1636510200000|2021-11-10 02:10:00|2349.8|2343.8|2349.1|2343.1|2349.9|2343.9|2348.8|2342.8|43
1636510500000|2021-11-10 02:15:00|2348.8|2342.8|2349|2343|2349.4|2343.4|2348.6|2342.6|18
1636510800000|2021-11-10 02:20:00|2348.8|2342.8|2345.3|2339.3|2348.8|2342.8|2345.3|2339.3|6
1636511100000|2021-11-10 02:25:00|2345|2339|2343.6|2337.6|2345|2339|2343.3|2337.3|16
1636511400000|2021-11-10 02:30:00|2343.4|2337.4|2342.8|2336.8|2344.9|2338.9|2342.5|2336.5|35
1636511700000|2021-11-10 02:35:00|2342.9|2336.9|2344.5|2338.5|2345.3|2339.3|2342.8|2336.8|37
1636512000000|2021-11-10 02:40:00|2344.4|2338.4|2345.8|2339.8|2346.8|2340.8|2344.4|2338.4|35
1636512300000|2021-11-10 02:45:00|2345.9|2339.9|2346.8|2340.8|2346.8|2340.8|2345.9|2339.9|3
1636512600000|2021-11-10 02:50:00|2346.3|2340.3|2344.5|2338.5|2346.4|2340.4|2344.4|2338.4|13
1636512900000|2021-11-10 02:55:00|2344.8|2338.8|2345.1|2339.1|2345.4|2339.4|2344.6|2338.6|14
1636513200000|2021-11-10 03:00:00|2344.9|2338.9|2345.1|2339.1|2345.1|2339.1|2344.6|2338.6|24
1636513500000|2021-11-10 03:05:00|2344.9|2338.9|2344.5|2338.5|2345.4|2339.4|2344.1|2338.1|31
1636513800000|2021-11-10 03:10:00|2344.9|2338.9|2344.6|2338.6|2344.9|2338.9|2344.4|2338.4|16
1636514100000|2021-11-10 03:15:00|2344.9|2338.9|2344.4|2338.4|2344.9|2338.9|2344.4|2338.4|11
1636514400000|2021-11-10 03:20:00|2344.5|2338.5|2344.3|2338.3|2344.9|2338.9|2344.3|2338.3|32
1636514700000|2021-11-10 03:25:00|2344.5|2338.5|2344|2338|2344.5|2338.5|2343.5|2337.5|18
1636515000000|2021-11-10 03:30:00|2343.8|2337.8|2344|2338|2344.3|2338.3|2343.6|2337.6|13
1636515300000|2021-11-10 03:35:00|2344.3|2338.3|2344|2338|2344.3|2338.3|2343.9|2337.9|6
1636515600000|2021-11-10 03:40:00|2343.8|2337.8|2342.5|2336.5|2343.8|2337.8|2342.4|2336.4|11
1636515900000|2021-11-10 03:45:00|2342.8|2336.8|2343|2337|2343.3|2337.3|2342.8|2336.8|4
1636516200000|2021-11-10 03:50:00|2342.8|2336.8|2342.1|2336.1|2342.9|2336.9|2342.1|2336.1|7
1636516500000|2021-11-10 03:55:00|2341.9|2335.9|2342.3|2336.3|2342.3|2336.3|2341.9|2335.9|3
1636517400000|2021-11-10 04:10:00|2341.8|2335.8|2339.8|2333.8|2342.1|2336.1|2339.4|2333.4|26
1636517700000|2021-11-10 04:15:00|2339.5|2333.5|2340.4|2334.4|2340.6|2334.6|2339|2333|21
1636518000000|2021-11-10 04:20:00|2340.5|2334.5|2340.9|2334.9|2340.9|2334.9|2340.5|2334.5|3
1636518300000|2021-11-10 04:25:00|2341.1|2335.1|2341.3|2335.3|2341.6|2335.6|2341.1|2335.1|7
1636518600000|2021-11-10 04:30:00|2341|2335|2341.8|2335.8|2342.3|2336.3|2341|2335|14
1636518900000|2021-11-10 04:35:00|2340.3|2334.3|2339.9|2333.9|2340.6|2334.6|2339.1|2333.1|7
1636519200000|2021-11-10 04:40:00|2340.1|2334.1|2341.9|2335.9|2342|2336|2339.9|2333.9|14
1636519800000|2021-11-10 04:50:00|2342|2336|2342.5|2336.5|2342.5|2336.5|2342|2336|2
1636520100000|2021-11-10 04:55:00|2342.3|2336.3|2342.3|2336.3|2342.3|2336.3|2342.3|2336.3|1
1636521300000|2021-11-10 05:15:00|2342|2336|2340.8|2334.8|2342|2336|2340.8|2334.8|5
1636521600000|2021-11-10 05:20:00|2340.5|2334.5|2340.9|2334.9|2340.9|2334.9|2340.3|2334.3|8
1636521900000|2021-11-10 05:25:00|2341.1|2335.1|2340.5|2334.5|2341.1|2335.1|2340.4|2334.4|6
1636522200000|2021-11-10 05:30:00|2340.9|2334.9|2345|2339|2346|2340|2340.5|2334.5|124
1636522500000|2021-11-10 05:35:00|2344.8|2338.8|2345.5|2339.5|2346|2340|2344.1|2338.1|69
1636522800000|2021-11-10 05:40:00|2345.8|2339.8|2347.1|2341.1|2347.1|2341.1|2345.1|2339.1|36
1636523100000|2021-11-10 05:45:00|2347.4|2341.4|2349.8|2343.8|2349.9|2343.9|2346.4|2340.4|28
1636523400000|2021-11-10 05:50:00|2350|2344|2351.5|2345.5|2352.1|2346.1|2350|2344|87
1636523700000|2021-11-10 05:55:00|2351.8|2345.8|2352|2346|2352.5|2346.5|2351.4|2345.4|52
1636524000000|2021-11-10 06:00:00|2351.8|2345.8|2351.6|2345.6|2352.1|2346.1|2351|2345|63
1636524300000|2021-11-10 06:05:00|2351.9|2345.9|2349.9|2343.9|2352.1|2346.1|2349.9|2343.9|62
1636524600000|2021-11-10 06:10:00|2350|2344|2350.1|2344.1|2350.1|2344.1|2348.3|2342.3|24
1636524900000|2021-11-10 06:15:00|2350.4|2344.4|2351.6|2345.6|2352|2346|2350.4|2344.4|26
1636525200000|2021-11-10 06:20:00|2351.5|2345.5|2351.6|2345.6|2352.3|2346.3|2351|2345|56
1636525500000|2021-11-10 06:25:00|2351.8|2345.8|2351.8|2345.8|2352.3|2346.3|2351.3|2345.3|39
1636525800000|2021-11-10 06:30:00|2351.5|2345.5|2351|2345|2351.8|2345.8|2350.8|2344.8|15
1636526100000|2021-11-10 06:35:00|2350.8|2344.8|2349.1|2343.1|2350.8|2344.8|2348.3|2342.3|31
1636526400000|2021-11-10 06:40:00|2348.9|2342.9|2350|2344|2351|2345|2348|2342|36
1636526700000|2021-11-10 06:45:00|2349.8|2343.8|2350.1|2344.1|2350.9|2344.9|2349.8|2343.8|15
1636527000000|2021-11-10 06:50:00|2349.9|2343.9|2350|2344|2350.3|2344.3|2349.8|2343.8|11
1636527300000|2021-11-10 06:55:00|2349.8|2343.8|2349.1|2343.1|2350.5|2344.5|2348.8|2342.8|14
1636527600000|2021-11-10 07:00:00|2349|2343|2346.9|2340.9|2349|2343|2345.9|2339.9|32
1636527900000|2021-11-10 07:05:00|2347.1|2341.1|2347|2341|2347.1|2341.1|2346.8|2340.8|6
1636528200000|2021-11-10 07:10:00|2346.8|2340.8|2347.6|2341.6|2347.6|2341.6|2346.8|2340.8|12
1636528500000|2021-11-10 07:15:00|2347.9|2341.9|2351.4|2345.4|2351.9|2345.9|2347.9|2341.9|41
1636528800000|2021-11-10 07:20:00|2351.3|2345.3|2350.1|2344.1|2351.9|2345.9|2350.1|2344.1|23
1636529100000|2021-11-10 07:25:00|2350|2344|2350|2344|2350.6|2344.6|2349.6|2343.6|6
1636529400000|2021-11-10 07:30:00|2349.8|2343.8|2346.3|2340.3|2349.8|2343.8|2345|2339|29
1636529700000|2021-11-10 07:35:00|2346.1|2340.1|2344.9|2338.9|2346.3|2340.3|2344.9|2338.9|28
1636530000000|2021-11-10 07:40:00|2345|2339|2344.9|2338.9|2345.3|2339.3|2344.9|2338.9|8
1636530300000|2021-11-10 07:45:00|2344.8|2338.8|2340.4|2334.4|2344.8|2338.8|2339.8|2333.8|32
1636530600000|2021-11-10 07:50:00|2340.6|2334.6|2340.1|2334.1|2341.1|2335.1|2339.9|2333.9|22
1636530900000|2021-11-10 07:55:00|2340.3|2334.3|2341.5|2335.5|2343.1|2337.1|2340.3|2334.3|21
1636531200000|2021-11-10 08:00:00|2341.8|2335.8|2347|2341|2348.8|2342.8|2341.6|2335.6|81
1636531500000|2021-11-10 08:05:00|2346.9|2340.9|2346.1|2340.1|2347.8|2341.8|2345.1|2339.1|46
1636531800000|2021-11-10 08:10:00|2346.4|2340.4|2344.9|2338.9|2347.3|2341.3|2344.8|2338.8|26
1636532100000|2021-11-10 08:15:00|2345|2339|2348.3|2342.3|2348.3|2342.3|2343|2337|45
1636532400000|2021-11-10 08:20:00|2348.6|2342.6|2345.3|2339.3|2350.8|2344.8|2345.1|2339.1|42
1636532700000|2021-11-10 08:25:00|2345.1|2339.1|2344.4|2338.4|2345.1|2339.1|2343.9|2337.9|36
1636533000000|2021-11-10 08:30:00|2344.1|2338.1|2340.4|2334.4|2344.4|2338.4|2340.4|2334.4|23
1636533300000|2021-11-10 08:35:00|2340.3|2334.3|2336|2330|2340.3|2334.3|2336|2330|17
1636533600000|2021-11-10 08:40:00|2336.1|2330.1|2337.5|2331.5|2337.6|2331.6|2336.1|2330.1|8
1636533900000|2021-11-10 08:45:00|2337.6|2331.6|2338|2332|2339.8|2333.8|2337.3|2331.3|20
1636534200000|2021-11-10 08:50:00|2338.3|2332.3|2338.8|2332.8|2339|2333|2337.1|2331.1|31
1636534500000|2021-11-10 08:55:00|2338.9|2332.9|2337.8|2331.8|2338.9|2332.9|2337.8|2331.8|10
1636534800000|2021-11-10 09:00:00|2338|2332|2337.8|2331.8|2338|2332|2337.8|2331.8|3
1636535100000|2021-11-10 09:05:00|2337.6|2331.6|2337.8|2331.8|2338|2332|2337.6|2331.6|6
1636535400000|2021-11-10 09:10:00|2337.6|2331.6|2337.8|2331.8|2337.8|2331.8|2337.6|2331.6|2
1636535700000|2021-11-10 09:15:00|2337.6|2331.6|2319.9|2313.9|2337.8|2331.8|2319.9|2313.9|53
1636536000000|2021-11-10 09:20:00|2319.6|2313.6|2316.3|2310.3|2319.6|2313.6|2313.9|2307.9|73
1636536300000|2021-11-10 09:25:00|2316.4|2310.4|2316.8|2310.8|2319.8|2313.8|2315.3|2309.3|49
1636536600000|2021-11-10 09:30:00|2316.6|2310.6|2317.6|2311.6|2318.6|2312.6|2316.6|2310.6|25
1636536900000|2021-11-10 09:35:00|2317.4|2311.4|2317.4|2311.4|2317.9|2311.9|2317|2311|29
1636537200000|2021-11-10 09:40:00|2317.6|2311.6|2318.1|2312.1|2319.8|2313.8|2317.4|2311.4|31
1636537500000|2021-11-10 09:45:00|2318.3|2312.3|2319.5|2313.5|2320.5|2314.5|2317.9|2311.9|30
1636537800000|2021-11-10 09:50:00|2319.6|2313.6|2324.3|2318.3|2324.3|2318.3|2319.6|2313.6|22
1636538100000|2021-11-10 09:55:00|2324.5|2318.5|2327.4|2321.4|2327.4|2321.4|2323.5|2317.5|45
1636538400000|2021-11-10 10:00:00|2327.1|2321.1|2324.6|2318.6|2327.3|2321.3|2324.4|2318.4|16
1636538700000|2021-11-10 10:05:00|2324.4|2318.4|2322.3|2316.3|2324.4|2318.4|2322.3|2316.3|18
1636539000000|2021-11-10 10:10:00|2322.6|2316.6|2321.1|2315.1|2322.6|2316.6|2321.1|2315.1|10
1636539300000|2021-11-10 10:15:00|2320.6|2314.6|2320.3|2314.3|2321.5|2315.5|2320.1|2314.1|11
1636539600000|2021-11-10 10:20:00|2320.1|2314.1|2321.1|2315.1|2322.3|2316.3|2320.1|2314.1|20
1636539900000|2021-11-10 10:25:00|2320.9|2314.9|2321.8|2315.8|2323|2317|2320.6|2314.6|19
1636540200000|2021-11-10 10:30:00|2322|2316|2322|2316|2322.4|2316.4|2321.4|2315.4|13
1636540500000|2021-11-10 10:35:00|2321.8|2315.8|2321|2315|2321.9|2315.9|2320.8|2314.8|25
1636540800000|2021-11-10 10:40:00|2321.3|2315.3|2322.4|2316.4|2322.4|2316.4|2321.3|2315.3|10
1636541100000|2021-11-10 10:45:00|2322.1|2316.1|2322.8|2316.8|2323.1|2317.1|2321.8|2315.8|33
1636541400000|2021-11-10 10:50:00|2322.9|2316.9|2323.4|2317.4|2323.4|2317.4|2322.5|2316.5|13
1636541700000|2021-11-10 10:55:00|2323.3|2317.3|2323.4|2317.4|2323.8|2317.8|2323|2317|25
1636542000000|2021-11-10 11:00:00|2323.6|2317.6|2323.3|2317.3|2323.6|2317.6|2322.8|2316.8|13
1636542300000|2021-11-10 11:05:00|2323|2317|2322.3|2316.3|2323.1|2317.1|2322.3|2316.3|10
1636542600000|2021-11-10 11:10:00|2322.1|2316.1|2322.5|2316.5|2322.5|2316.5|2322.1|2316.1|7
1636542900000|2021-11-10 11:15:00|2322.4|2316.4|2321.5|2315.5|2322.5|2316.5|2321.5|2315.5|20
1636543200000|2021-11-10 11:20:00|2321.4|2315.4|2321|2315|2321.9|2315.9|2320.8|2314.8|17
1636543500000|2021-11-10 11:25:00|2321.3|2315.3|2321.1|2315.1|2321.9|2315.9|2321|2315|26
1636543800000|2021-11-10 11:30:00|2321.4|2315.4|2321.3|2315.3|2321.4|2315.4|2321|2315|17
1636544100000|2021-11-10 11:35:00|2321.4|2315.4|2321.1|2315.1|2321.5|2315.5|2320.6|2314.6|27
1636544400000|2021-11-10 11:40:00|2321.4|2315.4|2323.4|2317.4|2323.6|2317.6|2321.1|2315.1|32
1636544700000|2021-11-10 11:45:00|2323.6|2317.6|2323.4|2317.4|2325.3|2319.3|2323.4|2317.4|20
1636545000000|2021-11-10 11:50:00|2323.9|2317.9|2322.3|2316.3|2323.9|2317.9|2322.1|2316.1|17
1636545300000|2021-11-10 11:55:00|2322.4|2316.4|2320.9|2314.9|2322.4|2316.4|2320.8|2314.8|13
1636545600000|2021-11-10 12:00:00|2321.1|2315.1|2320.8|2314.8|2321.9|2315.9|2319.9|2313.9|66
1636545900000|2021-11-10 12:05:00|2320.9|2314.9|2320.8|2314.8|2321.5|2315.5|2320.5|2314.5|35
1636546200000|2021-11-10 12:10:00|2321|2315|2322.3|2316.3|2322.4|2316.4|2320.8|2314.8|25
1636546500000|2021-11-10 12:15:00|2322|2316|2321.8|2315.8|2322.5|2316.5|2321.5|2315.5|21
1636546800000|2021-11-10 12:20:00|2321.5|2315.5|2322.4|2316.4|2322.9|2316.9|2320.8|2314.8|22
1636547100000|2021-11-10 12:25:00|2322.3|2316.3|2327.1|2321.1|2327.5|2321.5|2322.3|2316.3|50
1636547400000|2021-11-10 12:30:00|2327|2321|2323.8|2317.8|2327|2321|2323.1|2317.1|23
1636547700000|2021-11-10 12:35:00|2324|2318|2325.3|2319.3|2325.5|2319.5|2324|2318|12
1636548000000|2021-11-10 12:40:00|2324.8|2318.8|2327.1|2321.1|2328|2322|2324.8|2318.8|25
1636548300000|2021-11-10 12:45:00|2326.9|2320.9|2324.5|2318.5|2328.8|2322.8|2323.9|2317.9|32
1636548600000|2021-11-10 12:50:00|2324.6|2318.6|2328.3|2322.3|2329.4|2323.4|2324.5|2318.5|53
1636548900000|2021-11-10 12:55:00|2328.5|2322.5|2329.3|2323.3|2330.3|2324.3|2326.8|2320.8|86
1636549200000|2021-11-10 13:00:00|2329.5|2323.5|2333.5|2327.5|2338|2332|2327.3|2321.3|209
1636549500000|2021-11-10 13:05:00|2333.8|2327.8|2334.8|2328.8|2337.1|2331.1|2332.9|2326.9|164
1636549800000|2021-11-10 13:10:00|2335.1|2329.1|2335|2329|2335.8|2329.8|2333.5|2327.5|89
1636550100000|2021-11-10 13:15:00|2334.9|2328.9|2332.9|2326.9|2336.6|2330.6|2332.9|2326.9|79
1636550400000|2021-11-10 13:20:00|2332.6|2326.6|2329|2323|2332.9|2326.9|2327.3|2321.3|73
1636550700000|2021-11-10 13:25:00|2328.6|2322.6|2328|2322|2329.1|2323.1|2324.6|2318.6|82
1636551000000|2021-11-10 13:30:00|2327.8|2321.8|2328.3|2322.3|2329.4|2323.4|2324.1|2318.1|153
1636551300000|2021-11-10 13:35:00|2328.1|2322.1|2328.6|2322.6|2329.4|2323.4|2325.4|2319.4|139
1636551600000|2021-11-10 13:40:00|2329.3|2323.3|2333|2327|2333.8|2327.8|2329|2323|118
1636551900000|2021-11-10 13:45:00|2332.9|2326.9|2334.4|2328.4|2335.8|2329.8|2330.4|2324.4|93
1636552200000|2021-11-10 13:50:00|2334.6|2328.6|2339.3|2333.3|2342|2336|2334.3|2328.3|96
1636552500000|2021-11-10 13:55:00|2339.5|2333.5|2341.5|2335.5|2341.6|2335.6|2339.4|2333.4|77
1636552800000|2021-11-10 14:00:00|2341.6|2335.6|2345.1|2339.1|2345.1|2339.1|2341.6|2335.6|106
1636553100000|2021-11-10 14:05:00|2345.4|2339.4|2343.4|2337.4|2345.6|2339.6|2343.3|2337.3|78
1636553400000|2021-11-10 14:10:00|2342.4|2336.4|2340.4|2334.4|2344|2338|2339.4|2333.4|69
1636553700000|2021-11-10 14:15:00|2340.6|2334.6|2341|2335|2343.4|2337.4|2340.5|2334.5|103
1636554000000|2021-11-10 14:20:00|2341.3|2335.3|2341|2335|2342|2336|2339|2333|80
1636554300000|2021-11-10 14:25:00|2340.9|2334.9|2337.6|2331.6|2340.9|2334.9|2337.4|2331.4|47
1636554600000|2021-11-10 14:30:00|2337.8|2331.8|2341.6|2335.6|2342.5|2336.5|2337.8|2331.8|96
1636554900000|2021-11-10 14:35:00|2341.3|2335.3|2340.5|2334.5|2342.3|2336.3|2339.5|2333.5|94
1636555200000|2021-11-10 14:40:00|2340.3|2334.3|2339.1|2333.1|2341.9|2335.9|2338.4|2332.4|82
1636555500000|2021-11-10 14:45:00|2339.8|2333.8|2337.3|2331.3|2339.8|2333.8|2335.1|2329.1|74
1636555800000|2021-11-10 14:50:00|2336.9|2330.9|2334.4|2328.4|2337|2331|2333|2327|106
1636556100000|2021-11-10 14:55:00|2334|2328|2334.5|2328.5|2335.3|2329.3|2333.3|2327.3|85
1636556400000|2021-11-10 15:00:00|2334.6|2328.6|2333.3|2327.3|2336.6|2330.6|2330.9|2324.9|130
1636556700000|2021-11-10 15:05:00|2333.6|2327.6|2332|2326|2333.6|2327.6|2330.3|2324.3|60
1636557000000|2021-11-10 15:10:00|2331.6|2325.6|2329.1|2323.1|2331.8|2325.8|2328.1|2322.1|154
1636557300000|2021-11-10 15:15:00|2329.3|2323.3|2328|2322|2330.5|2324.5|2326.9|2320.9|96
1636557600000|2021-11-10 15:20:00|2328.1|2322.1|2326.9|2320.9|2328.6|2322.6|2324.4|2318.4|119
1636557900000|2021-11-10 15:25:00|2326.4|2320.4|2331.8|2325.8|2332.1|2326.1|2326.1|2320.1|69
1636558200000|2021-11-10 15:30:00|2331.5|2325.5|2329.3|2323.3|2332|2326|2326.8|2320.8|101
1636558500000|2021-11-10 15:35:00|2329.1|2323.1|2326.9|2320.9|2331.3|2325.3|2325.4|2319.4|70
1636558800000|2021-11-10 15:40:00|2326.8|2320.8|2330.4|2324.4|2330.8|2324.8|2326.4|2320.4|48
1636559100000|2021-11-10 15:45:00|2330.5|2324.5|2332.1|2326.1|2333.3|2327.3|2329.8|2323.8|101
1636559400000|2021-11-10 15:50:00|2332.4|2326.4|2328.9|2322.9|2333.3|2327.3|2328.9|2322.9|116
1636559700000|2021-11-10 15:55:00|2329.1|2323.1|2324.3|2318.3|2330.8|2324.8|2324|2318|110
1636560000000|2021-11-10 16:00:00|2324.4|2318.4|2329.4|2323.4|2331.6|2325.6|2324|2318|93
1636560300000|2021-11-10 16:05:00|2329.1|2323.1|2331.6|2325.6|2333|2327|2327.8|2321.8|75
1636560600000|2021-11-10 16:10:00|2331.5|2325.5|2331.3|2325.3|2333.1|2327.1|2328.3|2322.3|108
1636560900000|2021-11-10 16:15:00|2331.5|2325.5|2340.8|2334.8|2346|2340|2331.3|2325.3|233
1636561200000|2021-11-10 16:20:00|2341|2335|2343.6|2337.6|2343.8|2337.8|2341|2335|33
1636561500000|2021-11-10 16:25:00|2343.4|2337.4|2338.9|2332.9|2343.4|2337.4|2337.8|2331.8|34
1636561800000|2021-11-10 16:30:00|2339.1|2333.1|2335.8|2329.8|2339.4|2333.4|2335.5|2329.5|39
1636562100000|2021-11-10 16:35:00|2335.6|2329.6|2334.9|2328.9|2335.8|2329.8|2334.6|2328.6|27
1636562400000|2021-11-10 16:40:00|2335.6|2329.6|2351|2345|2351.5|2345.5|2335.6|2329.6|110
1636562700000|2021-11-10 16:45:00|2350.8|2344.8|2345.8|2339.8|2351|2345|2344.4|2338.4|282
1636563000000|2021-11-10 16:50:00|2345.9|2339.9|2349.9|2343.9|2351.9|2345.9|2345.9|2339.9|52
1636563300000|2021-11-10 16:55:00|2350|2344|2347.1|2341.1|2350.5|2344.5|2346|2340|66
1636563600000|2021-11-10 17:00:00|2346.9|2340.9|2347.4|2341.4|2347.5|2341.5|2346.9|2340.9|7
1636563900000|2021-11-10 17:05:00|2346.9|2340.9|2346|2340|2347.4|2341.4|2346|2340|25
1636564200000|2021-11-10 17:10:00|2346.3|2340.3|2344|2338|2347|2341|2343.6|2337.6|59
1636564500000|2021-11-10 17:15:00|2343.8|2337.8|2344.9|2338.9|2345.5|2339.5|2342|2336|89
1636564800000|2021-11-10 17:20:00|2344.6|2338.6|2342.5|2336.5|2345.1|2339.1|2342.5|2336.5|55
1636565100000|2021-11-10 17:25:00|2342.6|2336.6|2342.6|2336.6|2342.9|2336.9|2342.4|2336.4|44
1636565400000|2021-11-10 17:30:00|2342.8|2336.8|2350.3|2344.3|2350.3|2344.3|2342.8|2336.8|34
1636565700000|2021-11-10 17:35:00|2350|2344|2349.6|2343.6|2350|2344|2348.9|2342.9|64
1636566000000|2021-11-10 17:40:00|2349.5|2343.5|2351.3|2345.3|2351.5|2345.5|2349.1|2343.1|16
1636566300000|2021-11-10 17:45:00|2351.5|2345.5|2346.6|2340.6|2351.5|2345.5|2346.6|2340.6|37
1636566600000|2021-11-10 17:50:00|2346.3|2340.3|2345.9|2339.9|2346.8|2340.8|2344.5|2338.5|127
1636566900000|2021-11-10 17:55:00|2346.1|2340.1|2350.5|2344.5|2351.1|2345.1|2343.4|2337.4|102
1636592400000|2021-11-11 01:00:00|2342.3|2336.3|2337|2331|2342.6|2336.6|2336.8|2330.8|63
1636592700000|2021-11-11 01:05:00|2337.1|2331.1|2337.3|2331.3|2338.4|2332.4|2336.3|2330.3|31
1636593000000|2021-11-11 01:10:00|2337.5|2331.5|2336.1|2330.1|2337.8|2331.8|2334.1|2328.1|27
1636593300000|2021-11-11 01:15:00|2336.4|2330.4|2334|2328|2336.5|2330.5|2333.6|2327.6|19
1636593600000|2021-11-11 01:20:00|2334.3|2328.3|2335.3|2329.3|2335.8|2329.8|2334.3|2328.3|48
1636593900000|2021-11-11 01:25:00|2335.5|2329.5|2339.5|2333.5|2340|2334|2335.5|2329.5|20
1636594200000|2021-11-11 01:30:00|2339.8|2333.8|2338.6|2332.6|2340.3|2334.3|2338.6|2332.6|30
1636594500000|2021-11-11 01:35:00|2338.8|2332.8|2335|2329|2339.9|2333.9|2334.6|2328.6|36
1636594800000|2021-11-11 01:40:00|2334.8|2328.8|2332.3|2326.3|2334.8|2328.8|2332.3|2326.3|20
1636595100000|2021-11-11 01:45:00|2331.8|2325.8|2330.9|2324.9|2331.8|2325.8|2330.3|2324.3|7
1636595700000|2021-11-11 01:55:00|2330.8|2324.8|2330.9|2324.9|2330.9|2324.9|2330.8|2324.8|4
1636596000000|2021-11-11 02:00:00|2330.8|2324.8|2331.1|2325.1|2331.1|2325.1|2330.8|2324.8|3
1636596600000|2021-11-11 02:10:00|2331|2325|2331.1|2325.1|2331.3|2325.3|2330.8|2324.8|15
1636596900000|2021-11-11 02:15:00|2330.9|2324.9|2331.1|2325.1|2331.1|2325.1|2330.9|2324.9|4
1636597200000|2021-11-11 02:20:00|2330.9|2324.9|2331.1|2325.1|2331.1|2325.1|2330.9|2324.9|4
1636597500000|2021-11-11 02:25:00|2330.9|2324.9|2331.1|2325.1|2331.1|2325.1|2330.9|2324.9|4
1636598100000|2021-11-11 02:35:00|2330.4|2324.4|2329.1|2323.1|2330.4|2324.4|2329.1|2323.1|13
1636598400000|2021-11-11 02:40:00|2328.9|2322.9|2330.4|2324.4|2330.4|2324.4|2328.5|2322.5|8
1636598700000|2021-11-11 02:45:00|2330.6|2324.6|2330.8|2324.8|2331.1|2325.1|2330.1|2324.1|28
1636599000000|2021-11-11 02:50:00|2331|2325|2330.9|2324.9|2331.4|2325.4|2329.8|2323.8|37
1636599300000|2021-11-11 02:55:00|2330.6|2324.6|2325.6|2319.6|2330.6|2324.6|2325.6|2319.6|94
1636599600000|2021-11-11 03:00:00|2325.8|2319.8|2324.5|2318.5|2326.3|2320.3|2323.4|2317.4|137
1636599900000|2021-11-11 03:05:00|2324.8|2318.8|2325|2319|2326|2320|2324.6|2318.6|360
1636600200000|2021-11-11 03:10:00|2325.3|2319.3|2324.4|2318.4|2325.6|2319.6|2323.5|2317.5|56
1636600500000|2021-11-11 03:15:00|2324.6|2318.6|2327.1|2321.1|2327.3|2321.3|2324.4|2318.4|32
1636600800000|2021-11-11 03:20:00|2327.4|2321.4|2327.1|2321.1|2329.3|2323.3|2326.6|2320.6|194
1636601100000|2021-11-11 03:25:00|2327.3|2321.3|2327.9|2321.9|2328.3|2322.3|2326.6|2320.6|62
1636601700000|2021-11-11 03:35:00|2326.5|2320.5|2326.6|2320.6|2326.6|2320.6|2326.5|2320.5|2
1636602000000|2021-11-11 03:40:00|2326|2320|2326.5|2320.5|2326.6|2320.6|2326|2320|4
1636602300000|2021-11-11 03:45:00|2326.4|2320.4|2326.5|2320.5|2326.5|2320.5|2326.4|2320.4|2
1636602900000|2021-11-11 03:55:00|2326.3|2320.3|2325.5|2319.5|2326.4|2320.4|2325.5|2319.5|6
1636603200000|2021-11-11 04:00:00|2325.6|2319.6|2325.5|2319.5|2325.6|2319.6|2325.5|2319.5|4
1636603500000|2021-11-11 04:05:00|2325.6|2319.6|2326.3|2320.3|2326.5|2320.5|2325.6|2319.6|4
1636603800000|2021-11-11 04:10:00|2326.5|2320.5|2326.6|2320.6|2326.8|2320.8|2326.5|2320.5|4
1636604100000|2021-11-11 04:15:00|2326.9|2320.9|2327|2321|2327.3|2321.3|2326.9|2320.9|4
1636604400000|2021-11-11 04:20:00|2327.3|2321.3|2327|2321|2327.3|2321.3|2327|2321|4
1636604700000|2021-11-11 04:25:00|2327.3|2321.3|2328|2322|2328.3|2322.3|2327.3|2321.3|9
1636605000000|2021-11-11 04:30:00|2328.3|2322.3|2329|2323|2329|2323|2328.3|2322.3|5
1636605300000|2021-11-11 04:35:00|2329.4|2323.4|2329.3|2323.3|2329.6|2323.6|2329.1|2323.1|7
1636605600000|2021-11-11 04:40:00|2329.5|2323.5|2329.6|2323.6|2329.9|2323.9|2329.5|2323.5|3
1636605900000|2021-11-11 04:45:00|2329.9|2323.9|2331.1|2325.1|2331.1|2325.1|2329.9|2323.9|9
1636606200000|2021-11-11 04:50:00|2331.4|2325.4|2332.1|2326.1|2332.1|2326.1|2331.4|2325.4|3
1636606500000|2021-11-11 04:55:00|2332.4|2326.4|2333.4|2327.4|2333.5|2327.5|2332.4|2326.4|10
1636606800000|2021-11-11 05:00:00|2333.6|2327.6|2334.3|2328.3|2334.3|2328.3|2333.6|2327.6|5
1636607100000|2021-11-11 05:05:00|2334.4|2328.4|2334.3|2328.3|2334.4|2328.4|2334.3|2328.3|2
1636607400000|2021-11-11 05:10:00|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1636607700000|2021-11-11 05:15:00|2334.3|2328.3|2333.8|2327.8|2334.4|2328.4|2333.8|2327.8|6
1636608000000|2021-11-11 05:20:00|2334|2328|2334|2328|2334|2328|2334|2328|1
1636608300000|2021-11-11 05:25:00|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|1
1636608600000|2021-11-11 05:30:00|2334.5|2328.5|2336|2330|2336.5|2330.5|2333|2327|88
1636608900000|2021-11-11 05:35:00|2335.9|2329.9|2334.3|2328.3|2338.4|2332.4|2334.1|2328.1|51
1636609200000|2021-11-11 05:40:00|2334.1|2328.1|2335|2329|2335.4|2329.4|2332.3|2326.3|58
1636609500000|2021-11-11 05:45:00|2335.4|2329.4|2332.4|2326.4|2337|2331|2332.3|2326.3|47
1636609800000|2021-11-11 05:50:00|2332.8|2326.8|2332.4|2326.4|2333.1|2327.1|2331.8|2325.8|24
1636610100000|2021-11-11 05:55:00|2332.6|2326.6|2333.1|2327.1|2333.1|2327.1|2331.8|2325.8|53
1636610400000|2021-11-11 06:00:00|2333.3|2327.3|2335.1|2329.1|2335.4|2329.4|2332.4|2326.4|48
1636610700000|2021-11-11 06:05:00|2333.8|2327.8|2336.3|2330.3|2336.5|2330.5|2333.8|2327.8|19
1636611000000|2021-11-11 06:10:00|2336.5|2330.5|2336.5|2330.5|2336.5|2330.5|2335.3|2329.3|9
1636611300000|2021-11-11 06:15:00|2337.3|2331.3|2334.6|2328.6|2337.3|2331.3|2334.6|2328.6|23
1636611600000|2021-11-11 06:20:00|2334.9|2328.9|2335.4|2329.4|2335.5|2329.5|2334.3|2328.3|23
1636611900000|2021-11-11 06:25:00|2335.8|2329.8|2336.8|2330.8|2337.4|2331.4|2335.8|2329.8|20
1636612200000|2021-11-11 06:30:00|2336.5|2330.5|2334.9|2328.9|2337.1|2331.1|2333.3|2327.3|32
1636612500000|2021-11-11 06:35:00|2334.6|2328.6|2336.8|2330.8|2337|2331|2334.6|2328.6|39
1636612800000|2021-11-11 06:40:00|2336.5|2330.5|2336.3|2330.3|2337|2331|2334.5|2328.5|46
1636613100000|2021-11-11 06:45:00|2336.6|2330.6|2334.6|2328.6|2337.6|2331.6|2334.6|2328.6|17
1636613400000|2021-11-11 06:50:00|2334.8|2328.8|2334.1|2328.1|2335|2329|2334.1|2328.1|11
1636613700000|2021-11-11 06:55:00|2334.3|2328.3|2334.4|2328.4|2334.6|2328.6|2333.9|2327.9|26
1636614000000|2021-11-11 07:00:00|2334.6|2328.6|2335.3|2329.3|2335.3|2329.3|2334.6|2328.6|3
1636614300000|2021-11-11 07:05:00|2335.6|2329.6|2335.6|2329.6|2335.6|2329.6|2335.6|2329.6|1
1636614600000|2021-11-11 07:10:00|2335.5|2329.5|2335.6|2329.6|2335.6|2329.6|2335.5|2329.5|2
1636614900000|2021-11-11 07:15:00|2335.8|2329.8|2335.6|2329.6|2335.8|2329.8|2335.6|2329.6|2
1636615200000|2021-11-11 07:20:00|2336|2330|2337|2331|2337|2331|2336|2330|5
1636615500000|2021-11-11 07:25:00|2337.1|2331.1|2337|2331|2337.1|2331.1|2337|2331|2
1636615800000|2021-11-11 07:30:00|2335.6|2329.6|2336.5|2330.5|2336.6|2330.6|2335.6|2329.6|4
1636616100000|2021-11-11 07:35:00|2336.6|2330.6|2353.8|2347.8|2353.9|2347.9|2336.6|2330.6|28
1636616400000|2021-11-11 07:40:00|2353.6|2347.6|2359.8|2353.8|2361.3|2355.3|2353.6|2347.6|37
1636616700000|2021-11-11 07:45:00|2359.6|2353.6|2357.3|2351.3|2359.6|2353.6|2357.1|2351.1|17
1636617000000|2021-11-11 07:50:00|2357|2351|2359|2353|2359|2353|2357|2351|26
1636617300000|2021-11-11 07:55:00|2358.9|2352.9|2349.4|2343.4|2358.9|2352.9|2349.4|2343.4|41
1636617600000|2021-11-11 08:00:00|2349.1|2343.1|2357.6|2351.6|2357.8|2351.8|2349.1|2343.1|37
1636617900000|2021-11-11 08:05:00|2357.9|2351.9|2357.3|2351.3|2358.5|2352.5|2356.1|2350.1|40
1636618200000|2021-11-11 08:10:00|2357|2351|2358.3|2352.3|2358.3|2352.3|2355.1|2349.1|38
1636618500000|2021-11-11 08:15:00|2358.5|2352.5|2362.3|2356.3|2362.9|2356.9|2358|2352|29
1636618800000|2021-11-11 08:20:00|2362|2356|2360.5|2354.5|2362.5|2356.5|2358.9|2352.9|23
1636619100000|2021-11-11 08:25:00|2360.3|2354.3|2358.5|2352.5|2360.3|2354.3|2358.3|2352.3|9
1636619400000|2021-11-11 08:30:00|2358.6|2352.6|2358.4|2352.4|2359.3|2353.3|2358.4|2352.4|13
1636619700000|2021-11-11 08:35:00|2358.5|2352.5|2359.5|2353.5|2359.5|2353.5|2358.5|2352.5|8
1636620000000|2021-11-11 08:40:00|2359.6|2353.6|2363.4|2357.4|2363.4|2357.4|2359.6|2353.6|24
1636620300000|2021-11-11 08:45:00|2363.1|2357.1|2363.5|2357.5|2363.5|2357.5|2363.1|2357.1|5
1636620600000|2021-11-11 08:50:00|2363.9|2357.9|2364.5|2358.5|2364.6|2358.6|2363.9|2357.9|4
1636620900000|2021-11-11 08:55:00|2364.6|2358.6|2365.5|2359.5|2366|2360|2361.9|2355.9|40
1636621200000|2021-11-11 09:00:00|2365.6|2359.6|2364.6|2358.6|2366.1|2360.1|2364.4|2358.4|18
1636621500000|2021-11-11 09:05:00|2364|2358|2363.6|2357.6|2364.1|2358.1|2363.5|2357.5|5
1636621800000|2021-11-11 09:10:00|2364|2358|2364.1|2358.1|2364.1|2358.1|2363|2357|14
1636622100000|2021-11-11 09:15:00|2363.8|2357.8|2364.1|2358.1|2364.4|2358.4|2362.6|2356.6|15
1636622400000|2021-11-11 09:20:00|2364|2358|2367.1|2361.1|2367.1|2361.1|2364|2358|11
1636622700000|2021-11-11 09:25:00|2367.3|2361.3|2369.1|2363.1|2369.1|2363.1|2366.6|2360.6|19
1636623000000|2021-11-11 09:30:00|2368.9|2362.9|2368.9|2362.9|2369.5|2363.5|2367.6|2361.6|44
1636623300000|2021-11-11 09:35:00|2369|2363|2368.9|2362.9|2369.3|2363.3|2368.8|2362.8|21
1636623600000|2021-11-11 09:40:00|2368.8|2362.8|2371|2365|2371|2365|2368.6|2362.6|18
1636623900000|2021-11-11 09:45:00|2371.1|2365.1|2371.6|2365.6|2371.9|2365.9|2371.1|2365.1|21
1636624200000|2021-11-11 09:50:00|2371.9|2365.9|2372|2366|2372|2366|2371.4|2365.4|22
1636624500000|2021-11-11 09:55:00|2372.1|2366.1|2372.3|2366.3|2372.4|2366.4|2371.8|2365.8|9
1636624800000|2021-11-11 10:00:00|2371.5|2365.5|2371.6|2365.6|2372.1|2366.1|2370|2364|26
1636625100000|2021-11-11 10:05:00|2371.4|2365.4|2370.5|2364.5|2371.4|2365.4|2370.3|2364.3|20
1636625400000|2021-11-11 10:10:00|2370.4|2364.4|2371.3|2365.3|2371.3|2365.3|2370.3|2364.3|19
1636625700000|2021-11-11 10:15:00|2371.1|2365.1|2369.1|2363.1|2371.1|2365.1|2368.9|2362.9|18
1636626000000|2021-11-11 10:20:00|2369.4|2363.4|2368.9|2362.9|2369.4|2363.4|2368.6|2362.6|40
1636626300000|2021-11-11 10:25:00|2368.6|2362.6|2369|2363|2369|2363|2367.3|2361.3|20
1636626600000|2021-11-11 10:30:00|2368.9|2362.9|2369.1|2363.1|2369.1|2363.1|2367|2361|11
1636626900000|2021-11-11 10:35:00|2369.3|2363.3|2368.3|2362.3|2369.4|2363.4|2368.3|2362.3|9
1636627200000|2021-11-11 10:40:00|2368.5|2362.5|2365.5|2359.5|2368.5|2362.5|2365.5|2359.5|20
1636627500000|2021-11-11 10:45:00|2365.6|2359.6|2364.8|2358.8|2366.8|2360.8|2364.8|2358.8|6
1636627800000|2021-11-11 10:50:00|2364.6|2358.6|2364.6|2358.6|2364.6|2358.6|2364.5|2358.5|3
1636628100000|2021-11-11 10:55:00|2364.5|2358.5|2364.5|2358.5|2364.9|2358.9|2364.5|2358.5|11
1636628400000|2021-11-11 11:00:00|2364.8|2358.8|2363.5|2357.5|2365|2359|2363.5|2357.5|18
1636628700000|2021-11-11 11:05:00|2363.6|2357.6|2363.4|2357.4|2363.9|2357.9|2363.4|2357.4|12
1636629000000|2021-11-11 11:10:00|2363.6|2357.6|2364.5|2358.5|2364.5|2358.5|2363.6|2357.6|7
1636629300000|2021-11-11 11:15:00|2364.6|2358.6|2365.3|2359.3|2367.1|2361.1|2363.3|2357.3|35
1636629600000|2021-11-11 11:20:00|2365.1|2359.1|2364.9|2358.9|2365.1|2359.1|2364.9|2358.9|5
1636629900000|2021-11-11 11:25:00|2365.1|2359.1|2365.1|2359.1|2365.1|2359.1|2365.1|2359.1|1
1636630200000|2021-11-11 11:30:00|2365.4|2359.4|2364.3|2358.3|2365.5|2359.5|2364.3|2358.3|10
1636630500000|2021-11-11 11:35:00|2364.4|2358.4|2364|2358|2364.5|2358.5|2363.8|2357.8|13
1636630800000|2021-11-11 11:40:00|2363.8|2357.8|2363.9|2357.9|2364.4|2358.4|2363.1|2357.1|13
1636631100000|2021-11-11 11:45:00|2364.1|2358.1|2364.3|2358.3|2364.4|2358.4|2363.4|2357.4|18
1636631400000|2021-11-11 11:50:00|2364.1|2358.1|2364.5|2358.5|2365|2359|2363.9|2357.9|16
1636631700000|2021-11-11 11:55:00|2364.4|2358.4|2363.1|2357.1|2364.4|2358.4|2362.8|2356.8|29
1636632000000|2021-11-11 12:00:00|2363|2357|2364.3|2358.3|2364.3|2358.3|2361.8|2355.8|17
1636632300000|2021-11-11 12:05:00|2364|2358|2364.3|2358.3|2364.6|2358.6|2363.8|2357.8|18
1636632600000|2021-11-11 12:10:00|2364.4|2358.4|2364.5|2358.5|2365|2359|2364.3|2358.3|14
1636632900000|2021-11-11 12:15:00|2364.4|2358.4|2364.4|2358.4|2365.4|2359.4|2364|2358|21
1636633200000|2021-11-11 12:20:00|2364.3|2358.3|2362.1|2356.1|2364.4|2358.4|2362|2356|23
1636633500000|2021-11-11 12:25:00|2362|2356|2364.3|2358.3|2364.8|2358.8|2361.8|2355.8|21
1636633800000|2021-11-11 12:30:00|2364.4|2358.4|2365.1|2359.1|2366.5|2360.5|2364.4|2358.4|24
1636634100000|2021-11-11 12:35:00|2365.3|2359.3|2364.8|2358.8|2365.6|2359.6|2364.6|2358.6|14
1636634400000|2021-11-11 12:40:00|2364.5|2358.5|2361.9|2355.9|2365|2359|2360.4|2354.4|35
1636634700000|2021-11-11 12:45:00|2361.6|2355.6|2366.8|2360.8|2368.4|2362.4|2361.5|2355.5|139
1636635000000|2021-11-11 12:50:00|2365.4|2359.4|2367.8|2361.8|2368|2362|2362.5|2356.5|49
1636635300000|2021-11-11 12:55:00|2367.9|2361.9|2364.3|2358.3|2368.3|2362.3|2363.9|2357.9|72
1636635600000|2021-11-11 13:00:00|2364.4|2358.4|2358|2352|2364.9|2358.9|2356.6|2350.6|220
1636635900000|2021-11-11 13:05:00|2357.8|2351.8|2358.4|2352.4|2359.8|2353.8|2357.4|2351.4|94
1636636200000|2021-11-11 13:10:00|2358.3|2352.3|2356.9|2350.9|2358.9|2352.9|2356.1|2350.1|91
1636636500000|2021-11-11 13:15:00|2356.8|2350.8|2354.1|2348.1|2358|2352|2354.1|2348.1|76
1636636800000|2021-11-11 13:20:00|2354.3|2348.3|2355|2349|2356.4|2350.4|2351|2345|62
1636637100000|2021-11-11 13:25:00|2355.1|2349.1|2354|2348|2355.8|2349.8|2353.4|2347.4|39
1636637400000|2021-11-11 13:30:00|2353.9|2347.9|2355|2349|2355|2349|2352.8|2346.8|45
1636637700000|2021-11-11 13:35:00|2355.8|2349.8|2356|2350|2356|2350|2355.3|2349.3|16
1636638000000|2021-11-11 13:40:00|2355.9|2349.9|2354.3|2348.3|2356|2350|2354.3|2348.3|57
1636638300000|2021-11-11 13:45:00|2354|2348|2358.3|2352.3|2358.5|2352.5|2354|2348|60
1636638600000|2021-11-11 13:50:00|2358|2352|2357.9|2351.9|2359.8|2353.8|2357|2351|45
1636638900000|2021-11-11 13:55:00|2356.9|2350.9|2361.8|2355.8|2362.9|2356.9|2356.9|2350.9|80
1636639200000|2021-11-11 14:00:00|2361.5|2355.5|2359.9|2353.9|2362.4|2356.4|2359.1|2353.1|64
1636639500000|2021-11-11 14:05:00|2360.1|2354.1|2358.6|2352.6|2361.9|2355.9|2357.8|2351.8|62
1636639800000|2021-11-11 14:10:00|2358.4|2352.4|2357.3|2351.3|2359.1|2353.1|2356.5|2350.5|51
1636640100000|2021-11-11 14:15:00|2357|2351|2355.3|2349.3|2357.5|2351.5|2354.6|2348.6|88
1636640400000|2021-11-11 14:20:00|2355.1|2349.1|2354|2348|2355.3|2349.3|2352.9|2346.9|55
1636640700000|2021-11-11 14:25:00|2354.1|2348.1|2349.5|2343.5|2354.1|2348.1|2348.5|2342.5|67
1636641000000|2021-11-11 14:30:00|2349.8|2343.8|2355.3|2349.3|2356.3|2350.3|2349.8|2343.8|79
1636641300000|2021-11-11 14:35:00|2355.4|2349.4|2352.6|2346.6|2356.1|2350.1|2351.8|2345.8|66
1636641600000|2021-11-11 14:40:00|2352.9|2346.9|2356|2350|2356.1|2350.1|2352.9|2346.9|28
1636641900000|2021-11-11 14:45:00|2356.1|2350.1|2357.3|2351.3|2357.4|2351.4|2354|2348|48
1636642200000|2021-11-11 14:50:00|2357.1|2351.1|2360|2354|2360.5|2354.5|2356.5|2350.5|56
1636642500000|2021-11-11 14:55:00|2360.3|2354.3|2357.1|2351.1|2360.5|2354.5|2357|2351|48
1636642800000|2021-11-11 15:00:00|2357.3|2351.3|2360.8|2354.8|2361.5|2355.5|2357|2351|48
1636643100000|2021-11-11 15:05:00|2361|2355|2362.8|2356.8|2363.5|2357.5|2360.9|2354.9|30
1636643400000|2021-11-11 15:10:00|2363|2357|2364.3|2358.3|2364.6|2358.6|2363|2357|27
1636643700000|2021-11-11 15:15:00|2364|2358|2362.9|2356.9|2364.1|2358.1|2362.3|2356.3|33
1636644000000|2021-11-11 15:20:00|2363.1|2357.1|2361.4|2355.4|2363.8|2357.8|2361.1|2355.1|29
1636644300000|2021-11-11 15:25:00|2361.3|2355.3|2359.6|2353.6|2361.3|2355.3|2359.3|2353.3|14
1636644600000|2021-11-11 15:30:00|2360|2354|2358.4|2352.4|2361.4|2355.4|2357.9|2351.9|45
1636644900000|2021-11-11 15:35:00|2358.1|2352.1|2357.8|2351.8|2359.3|2353.3|2357.5|2351.5|40
1636645200000|2021-11-11 15:40:00|2357.9|2351.9|2354.3|2348.3|2357.9|2351.9|2352.8|2346.8|45
1636645500000|2021-11-11 15:45:00|2354.5|2348.5|2355.4|2349.4|2356.4|2350.4|2354.5|2348.5|22
1636645800000|2021-11-11 15:50:00|2355.1|2349.1|2360.3|2354.3|2360.3|2354.3|2355.1|2349.1|25
1636646100000|2021-11-11 15:55:00|2360.5|2354.5|2355|2349|2361.3|2355.3|2354.6|2348.6|23
1636646400000|2021-11-11 16:00:00|2355.6|2349.6|2358.6|2352.6|2359|2353|2353|2347|34
1636646700000|2021-11-11 16:05:00|2358.5|2352.5|2361|2355|2361.6|2355.6|2354.5|2348.5|71
1636647000000|2021-11-11 16:10:00|2360.5|2354.5|2367.4|2361.4|2367.5|2361.5|2360.5|2354.5|102
1636647300000|2021-11-11 16:15:00|2367.5|2361.5|2367|2361|2370.1|2364.1|2366|2360|137
1636647600000|2021-11-11 16:20:00|2367.3|2361.3|2365.5|2359.5|2367.5|2361.5|2365.3|2359.3|22
1636647900000|2021-11-11 16:25:00|2365.6|2359.6|2366.3|2360.3|2366.6|2360.6|2365.3|2359.3|16
1636648200000|2021-11-11 16:30:00|2366.5|2360.5|2366|2360|2366.9|2360.9|2365.8|2359.8|17
1636648500000|2021-11-11 16:35:00|2366.3|2360.3|2366.6|2360.6|2366.8|2360.8|2366|2360|14
1636648800000|2021-11-11 16:40:00|2366.5|2360.5|2366.9|2360.9|2366.9|2360.9|2366.5|2360.5|38
1636649100000|2021-11-11 16:45:00|2367.3|2361.3|2367|2361|2368.3|2362.3|2366.4|2360.4|26
1636649400000|2021-11-11 16:50:00|2366.9|2360.9|2369.1|2363.1|2369.6|2363.6|2366.9|2360.9|9
1636649700000|2021-11-11 16:55:00|2369.4|2363.4|2369.1|2363.1|2369.4|2363.4|2367.3|2361.3|27
1636650000000|2021-11-11 17:00:00|2369.3|2363.3|2369.1|2363.1|2370|2364|2368.9|2362.9|12
1636650300000|2021-11-11 17:05:00|2369|2363|2369.3|2363.3|2369.4|2363.4|2368.4|2362.4|12
1636650600000|2021-11-11 17:10:00|2368.9|2362.9|2367.9|2361.9|2368.9|2362.9|2366.8|2360.8|15
1636650900000|2021-11-11 17:15:00|2367.8|2361.8|2367.8|2361.8|2367.8|2361.8|2367.8|2361.8|1
1636651200000|2021-11-11 17:20:00|2366.6|2360.6|2369.3|2363.3|2369.3|2363.3|2366.5|2360.5|7
1636651500000|2021-11-11 17:25:00|2369.1|2363.1|2369.3|2363.3|2369.3|2363.3|2369.1|2363.1|2
1636651800000|2021-11-11 17:30:00|2368.8|2362.8|2368.3|2362.3|2368.8|2362.8|2367.9|2361.9|11
1636652100000|2021-11-11 17:35:00|2368.1|2362.1|2370.4|2364.4|2370.4|2364.4|2367.8|2361.8|31
1636652700000|2021-11-11 17:45:00|2370.1|2364.1|2369.8|2363.8|2370.4|2364.4|2369.8|2363.8|10
1636653000000|2021-11-11 17:50:00|2371|2365|2369.6|2363.6|2371.4|2365.4|2369.6|2363.6|7
1636653300000|2021-11-11 17:55:00|2369.9|2363.9|2369.4|2363.4|2369.9|2363.9|2366.4|2360.4|20
1636678800000|2021-11-12 01:00:00|2353.8|2347.8|2359.1|2353.1|2359.1|2353.1|2353.8|2347.8|10
1636679100000|2021-11-12 01:05:00|2359|2353|2363.6|2357.6|2363.6|2357.6|2358.9|2352.9|18
1636679400000|2021-11-12 01:10:00|2363.5|2357.5|2364|2358|2364|2358|2363.3|2357.3|3
1636679700000|2021-11-12 01:15:00|2364.3|2358.3|2364.4|2358.4|2364.4|2358.4|2364.3|2358.3|2
1636680000000|2021-11-12 01:20:00|2365.1|2359.1|2367.1|2361.1|2367.1|2361.1|2365.1|2359.1|6
1636680300000|2021-11-12 01:25:00|2367.3|2361.3|2367.4|2361.4|2368.5|2362.5|2366.3|2360.3|25
1636680600000|2021-11-12 01:30:00|2367.6|2361.6|2366.3|2360.3|2367.9|2361.9|2366.1|2360.1|21
1636680900000|2021-11-12 01:35:00|2366.1|2360.1|2367.3|2361.3|2367.3|2361.3|2366.1|2360.1|11
1636681200000|2021-11-12 01:40:00|2367|2361|2364.9|2358.9|2367|2361|2364.9|2358.9|20
1636681500000|2021-11-12 01:45:00|2364.8|2358.8|2368.5|2362.5|2368.5|2362.5|2364.8|2358.8|84
1636681800000|2021-11-12 01:50:00|2368.6|2362.6|2372.5|2366.5|2372.8|2366.8|2368.6|2362.6|60
1636682100000|2021-11-12 01:55:00|2372.6|2366.6|2378|2372|2378.1|2372.1|2371.9|2365.9|31
1636682400000|2021-11-12 02:00:00|2377.4|2371.4|2381.1|2375.1|2382.3|2376.3|2377.3|2371.3|56
1636682700000|2021-11-12 02:05:00|2382|2376|2378|2372|2382|2376|2377.8|2371.8|22
1636683000000|2021-11-12 02:10:00|2377.6|2371.6|2372.3|2366.3|2377.6|2371.6|2372.3|2366.3|53
1636683300000|2021-11-12 02:15:00|2372|2366|2371.8|2365.8|2372.3|2366.3|2371.8|2365.8|14
1636683600000|2021-11-12 02:20:00|2371.9|2365.9|2369.5|2363.5|2371.9|2365.9|2369.5|2363.5|19
1636683900000|2021-11-12 02:25:00|2369.6|2363.6|2369.5|2363.5|2369.6|2363.6|2369.5|2363.5|2
1636684200000|2021-11-12 02:30:00|2369.8|2363.8|2370.3|2364.3|2370.4|2364.4|2369.5|2363.5|13
1636684500000|2021-11-12 02:35:00|2370.4|2364.4|2369.6|2363.6|2370.4|2364.4|2369.3|2363.3|15
1636684800000|2021-11-12 02:40:00|2369.8|2363.8|2369.6|2363.6|2369.8|2363.8|2369.6|2363.6|2
1636685100000|2021-11-12 02:45:00|2369.8|2363.8|2369.5|2363.5|2369.8|2363.8|2369.5|2363.5|3
1636685400000|2021-11-12 02:50:00|2369.8|2363.8|2369.5|2363.5|2369.8|2363.8|2369.5|2363.5|5
1636685700000|2021-11-12 02:55:00|2369.4|2363.4|2368.5|2362.5|2369.4|2363.4|2368.4|2362.4|19
1636686000000|2021-11-12 03:00:00|2367.9|2361.9|2361.8|2355.8|2367.9|2361.9|2361.5|2355.5|34
1636686300000|2021-11-12 03:05:00|2362.1|2356.1|2363.8|2357.8|2365.4|2359.4|2361.6|2355.6|57
1636686600000|2021-11-12 03:10:00|2363.4|2357.4|2363.8|2357.8|2364.5|2358.5|2361.8|2355.8|48
1636686900000|2021-11-12 03:15:00|2363.9|2357.9|2365.8|2359.8|2366.5|2360.5|2362.5|2356.5|51
1636687200000|2021-11-12 03:20:00|2366|2360|2365.8|2359.8|2366.3|2360.3|2365.8|2359.8|8
1636687500000|2021-11-12 03:25:00|2366|2360|2366.6|2360.6|2368.4|2362.4|2366|2360|33
1636687800000|2021-11-12 03:30:00|2366.5|2360.5|2367|2361|2367|2361|2366.5|2360.5|4
1636689300000|2021-11-12 03:55:00|2366.8|2360.8|2366.8|2360.8|2366.8|2360.8|2366.8|2360.8|1
1636691100000|2021-11-12 04:25:00|2367.1|2361.1|2367.1|2361.1|2367.1|2361.1|2367.1|2361.1|1
1636691700000|2021-11-12 04:35:00|2367.4|2361.4|2367.6|2361.6|2367.6|2361.6|2367.4|2361.4|2
1636692000000|2021-11-12 04:40:00|2367.4|2361.4|2367.6|2361.6|2367.6|2361.6|2367.3|2361.3|4
1636692300000|2021-11-12 04:45:00|2367.4|2361.4|2367.3|2361.3|2367.4|2361.4|2367.3|2361.3|2
1636692600000|2021-11-12 04:50:00|2367.5|2361.5|2367.3|2361.3|2367.5|2361.5|2367.3|2361.3|4
1636693200000|2021-11-12 05:00:00|2367.5|2361.5|2369.8|2363.8|2369.8|2363.8|2367.5|2361.5|6
1636693500000|2021-11-12 05:05:00|2369.9|2363.9|2369.6|2363.6|2369.9|2363.9|2369.6|2363.6|2
1636695000000|2021-11-12 05:30:00|2369.3|2363.3|2369.3|2363.3|2369.8|2363.8|2369|2363|22
1636695300000|2021-11-12 05:35:00|2369.1|2363.1|2372.1|2366.1|2372.4|2366.4|2368|2362|40
1636695600000|2021-11-12 05:40:00|2372.3|2366.3|2371.3|2365.3|2372.4|2366.4|2371.3|2365.3|16
1636695900000|2021-11-12 05:45:00|2371.1|2365.1|2371.1|2365.1|2371.9|2365.9|2371.1|2365.1|20
1636696200000|2021-11-12 05:50:00|2370.8|2364.8|2369.9|2363.9|2370.8|2364.8|2368.8|2362.8|94
1636696500000|2021-11-12 05:55:00|2370.1|2364.1|2371.5|2365.5|2372.3|2366.3|2370.1|2364.1|69
1636696800000|2021-11-12 06:00:00|2370.9|2364.9|2369.5|2363.5|2371.6|2365.6|2369.5|2363.5|53
1636697100000|2021-11-12 06:05:00|2369.3|2363.3|2368.8|2362.8|2369.4|2363.4|2368.1|2362.1|20
1636697400000|2021-11-12 06:10:00|2368.9|2362.9|2370.6|2364.6|2370.6|2364.6|2368.4|2362.4|24
1636697700000|2021-11-12 06:15:00|2370.9|2364.9|2370|2364|2371.5|2365.5|2369.5|2363.5|20
1636698000000|2021-11-12 06:20:00|2369.5|2363.5|2369.8|2363.8|2371.4|2365.4|2368.8|2362.8|46
1636698300000|2021-11-12 06:25:00|2369.9|2363.9|2370.3|2364.3|2371.4|2365.4|2369.8|2363.8|37
1636698600000|2021-11-12 06:30:00|2369.9|2363.9|2368.3|2362.3|2369.9|2363.9|2367.3|2361.3|37
1636698900000|2021-11-12 06:35:00|2368.4|2362.4|2367.4|2361.4|2368.4|2362.4|2366.8|2360.8|12
1636699200000|2021-11-12 06:40:00|2367.5|2361.5|2368.5|2362.5|2368.6|2362.6|2367.5|2361.5|17
1636699500000|2021-11-12 06:45:00|2368.6|2362.6|2366.8|2360.8|2368.6|2362.6|2366.5|2360.5|22
1636699800000|2021-11-12 06:50:00|2366.5|2360.5|2364|2358|2366.6|2360.6|2363.9|2357.9|17
1636700100000|2021-11-12 06:55:00|2364.1|2358.1|2366.4|2360.4|2367.1|2361.1|2364|2358|114
1636700400000|2021-11-12 07:00:00|2366.6|2360.6|2367.3|2361.3|2367.3|2361.3|2366.5|2360.5|10
1636700700000|2021-11-12 07:05:00|2367.1|2361.1|2367.1|2361.1|2367.1|2361.1|2367.1|2361.1|1
1636701000000|2021-11-12 07:10:00|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|1
1636701600000|2021-11-12 07:20:00|2367|2361|2367|2361|2367|2361|2367|2361|1
1636702500000|2021-11-12 07:35:00|2366.8|2360.8|2365.3|2359.3|2367.5|2361.5|2365.3|2359.3|8
1636702800000|2021-11-12 07:40:00|2365.4|2359.4|2364.8|2358.8|2365.6|2359.6|2364.8|2358.8|8
1636703100000|2021-11-12 07:45:00|2364.5|2358.5|2364.5|2358.5|2364.5|2358.5|2364.5|2358.5|1
1636703400000|2021-11-12 07:50:00|2366|2360|2364.5|2358.5|2366.3|2360.3|2364.5|2358.5|7
1636703700000|2021-11-12 07:55:00|2365|2359|2374.8|2368.8|2374.8|2368.8|2364.5|2358.5|120
1636704000000|2021-11-12 08:00:00|2374.9|2368.9|2368.6|2362.6|2374.9|2368.9|2368.6|2362.6|17
1636704300000|2021-11-12 08:05:00|2368.9|2362.9|2366|2360|2368.9|2362.9|2363.6|2357.6|29
1636704600000|2021-11-12 08:10:00|2366.1|2360.1|2366.6|2360.6|2369.1|2363.1|2365.8|2359.8|28
1636704900000|2021-11-12 08:15:00|2366.4|2360.4|2361.1|2355.1|2366.4|2360.4|2361.1|2355.1|23
1636705200000|2021-11-12 08:20:00|2360.9|2354.9|2358.4|2352.4|2360.9|2354.9|2358.4|2352.4|18
1636705500000|2021-11-12 08:25:00|2358.1|2352.1|2363.6|2357.6|2364.3|2358.3|2358.1|2352.1|23
1636705800000|2021-11-12 08:30:00|2363.8|2357.8|2363|2357|2365.3|2359.3|2362.8|2356.8|20
1636706100000|2021-11-12 08:35:00|2363.3|2357.3|2359.4|2353.4|2363.5|2357.5|2359.4|2353.4|22
1636706400000|2021-11-12 08:40:00|2359.5|2353.5|2365|2359|2367.6|2361.6|2359.5|2353.5|23
1636706700000|2021-11-12 08:45:00|2364.9|2358.9|2365|2359|2365|2359|2364.6|2358.6|7
1636707000000|2021-11-12 08:50:00|2365.3|2359.3|2366|2360|2366.3|2360.3|2365.3|2359.3|5
1636707300000|2021-11-12 08:55:00|2366.3|2360.3|2365.3|2359.3|2367.4|2361.4|2365.1|2359.1|14
1636707600000|2021-11-12 09:00:00|2365.1|2359.1|2364.3|2358.3|2365.1|2359.1|2363.8|2357.8|11
1636707900000|2021-11-12 09:05:00|2364.1|2358.1|2361.5|2355.5|2364.1|2358.1|2361.4|2355.4|32
1636708200000|2021-11-12 09:10:00|2361.8|2355.8|2362.3|2356.3|2364.6|2358.6|2361.8|2355.8|31
1636708500000|2021-11-12 09:15:00|2362.1|2356.1|2359.5|2353.5|2362.1|2356.1|2359.5|2353.5|12
1636708800000|2021-11-12 09:20:00|2359.8|2353.8|2360.3|2354.3|2360.3|2354.3|2359.8|2353.8|3
1636709100000|2021-11-12 09:25:00|2360.5|2354.5|2362.4|2356.4|2363.4|2357.4|2360.5|2354.5|46
1636709400000|2021-11-12 09:30:00|2362|2356|2360.6|2354.6|2362.3|2356.3|2359|2353|31
1636709700000|2021-11-12 09:35:00|2360.4|2354.4|2363|2357|2363|2357|2360.4|2354.4|9
1636710000000|2021-11-12 09:40:00|2362.6|2356.6|2362.3|2356.3|2362.6|2356.6|2362.3|2356.3|5
1636710300000|2021-11-12 09:45:00|2362.5|2356.5|2365.5|2359.5|2365.9|2359.9|2362.3|2356.3|26
1636710600000|2021-11-12 09:50:00|2364.9|2358.9|2364|2358|2364.9|2358.9|2363.6|2357.6|11
1636710900000|2021-11-12 09:55:00|2363.9|2357.9|2363.8|2357.8|2364|2358|2363.8|2357.8|4
1636711200000|2021-11-12 10:00:00|2364|2358|2366.5|2360.5|2366.5|2360.5|2364|2358|7
1636711500000|2021-11-12 10:05:00|2366.3|2360.3|2362.5|2356.5|2366.6|2360.6|2362.5|2356.5|24
1636711800000|2021-11-12 10:10:00|2362.4|2356.4|2362.3|2356.3|2365.1|2359.1|2361.5|2355.5|37
1636712100000|2021-11-12 10:15:00|2362|2356|2360.5|2354.5|2362.3|2356.3|2360.5|2354.5|14
1636712400000|2021-11-12 10:20:00|2360.3|2354.3|2352|2346|2360.3|2354.3|2350|2344|33
1636712700000|2021-11-12 10:25:00|2351.8|2345.8|2349.4|2343.4|2352.3|2346.3|2349.3|2343.3|20
1636713000000|2021-11-12 10:30:00|2349.5|2343.5|2347.6|2341.6|2350.3|2344.3|2346.8|2340.8|27
1636713300000|2021-11-12 10:35:00|2347.8|2341.8|2345.8|2339.8|2349.4|2343.4|2345.8|2339.8|28
1636713600000|2021-11-12 10:40:00|2345.6|2339.6|2345.6|2339.6|2345.8|2339.8|2343.9|2337.9|29
1636713900000|2021-11-12 10:45:00|2345.8|2339.8|2346.8|2340.8|2346.8|2340.8|2345.6|2339.6|5
1636714200000|2021-11-12 10:50:00|2346.9|2340.9|2351.1|2345.1|2351.3|2345.3|2346.9|2340.9|16
1636714500000|2021-11-12 10:55:00|2351.4|2345.4|2354.5|2348.5|2354.5|2348.5|2351.3|2345.3|20
1636714800000|2021-11-12 11:00:00|2354.3|2348.3|2354.8|2348.8|2354.8|2348.8|2354.3|2348.3|8
1636715100000|2021-11-12 11:05:00|2354.9|2348.9|2355.5|2349.5|2355.5|2349.5|2354.9|2348.9|4
1636715400000|2021-11-12 11:10:00|2355.6|2349.6|2356.5|2350.5|2356.5|2350.5|2354.9|2348.9|10
1636715700000|2021-11-12 11:15:00|2356.8|2350.8|2359.5|2353.5|2359.5|2353.5|2356.8|2350.8|14
1636716000000|2021-11-12 11:20:00|2359.8|2353.8|2359.3|2353.3|2359.8|2353.8|2359.1|2353.1|6
1636716300000|2021-11-12 11:25:00|2359.1|2353.1|2359.6|2353.6|2359.9|2353.9|2359.1|2353.1|11
1636716600000|2021-11-12 11:30:00|2359.9|2353.9|2361.1|2355.1|2361.1|2355.1|2359.5|2353.5|10
1636716900000|2021-11-12 11:35:00|2361.3|2355.3|2366.3|2360.3|2366.3|2360.3|2361.3|2355.3|19
1636717200000|2021-11-12 11:40:00|2366.4|2360.4|2364.9|2358.9|2366.4|2360.4|2364.6|2358.6|28
1636717500000|2021-11-12 11:45:00|2365|2359|2362.4|2356.4|2365.3|2359.3|2361.6|2355.6|14
1636717800000|2021-11-12 11:50:00|2362.3|2356.3|2360|2354|2362.5|2356.5|2360|2354|22
1636718100000|2021-11-12 11:55:00|2359.9|2353.9|2357|2351|2359.9|2353.9|2356.9|2350.9|22
1636718400000|2021-11-12 12:00:00|2357.1|2351.1|2355|2349|2357.1|2351.1|2355|2349|7
1636718700000|2021-11-12 12:05:00|2354.6|2348.6|2357.5|2351.5|2357.5|2351.5|2354.6|2348.6|28
1636719000000|2021-11-12 12:10:00|2357.3|2351.3|2354|2348|2357.3|2351.3|2350.1|2344.1|31
1636719300000|2021-11-12 12:15:00|2353.8|2347.8|2353.1|2347.1|2354.5|2348.5|2351.1|2345.1|24
1636719600000|2021-11-12 12:20:00|2353|2347|2354.1|2348.1|2354.1|2348.1|2352.5|2346.5|11
1636719900000|2021-11-12 12:25:00|2354.3|2348.3|2357.9|2351.9|2358|2352|2354.3|2348.3|31
1636720200000|2021-11-12 12:30:00|2357.5|2351.5|2357|2351|2357.5|2351.5|2356.4|2350.4|11
1636720500000|2021-11-12 12:35:00|2356.9|2350.9|2354.5|2348.5|2357|2351|2354.1|2348.1|19
1636720800000|2021-11-12 12:40:00|2354.9|2348.9|2355.4|2349.4|2355.8|2349.8|2354|2348|17
1636721100000|2021-11-12 12:45:00|2355.1|2349.1|2355|2349|2356.3|2350.3|2351.5|2345.5|97
1636721400000|2021-11-12 12:50:00|2355.1|2349.1|2355.4|2349.4|2355.9|2349.9|2353.6|2347.6|25
1636721700000|2021-11-12 12:55:00|2355.5|2349.5|2357.3|2351.3|2357.9|2351.9|2355.5|2349.5|36
1636722000000|2021-11-12 13:00:00|2357.5|2351.5|2361.1|2355.1|2362.5|2356.5|2355.8|2349.8|162
1636722300000|2021-11-12 13:05:00|2361.3|2355.3|2356.3|2350.3|2362.4|2356.4|2356.3|2350.3|69
1636722600000|2021-11-12 13:10:00|2356.4|2350.4|2358.9|2352.9|2359|2353|2355.5|2349.5|89
1636722900000|2021-11-12 13:15:00|2358.6|2352.6|2359.9|2353.9|2360.6|2354.6|2358.5|2352.5|79
1636723200000|2021-11-12 13:20:00|2359.6|2353.6|2358.9|2352.9|2359.9|2353.9|2357.8|2351.8|110
1636723500000|2021-11-12 13:25:00|2359|2353|2355.5|2349.5|2360.6|2354.6|2355.5|2349.5|57
1636723800000|2021-11-12 13:30:00|2355.6|2349.6|2355.5|2349.5|2357.6|2351.6|2355.1|2349.1|41
1636724100000|2021-11-12 13:35:00|2355.4|2349.4|2350|2344|2356.4|2350.4|2350|2344|49
1636724400000|2021-11-12 13:40:00|2350.3|2344.3|2349.4|2343.4|2352.6|2346.6|2348|2342|45
1636724700000|2021-11-12 13:45:00|2349.6|2343.6|2348.6|2342.6|2350.9|2344.9|2348.6|2342.6|31
1636725000000|2021-11-12 13:50:00|2349.3|2343.3|2353.8|2347.8|2354.4|2348.4|2348.6|2342.6|54
1636725300000|2021-11-12 13:55:00|2353.6|2347.6|2353.8|2347.8|2353.8|2347.8|2351.8|2345.8|59
1636725600000|2021-11-12 14:00:00|2353.6|2347.6|2351.5|2345.5|2353.8|2347.8|2349.8|2343.8|81
1636725900000|2021-11-12 14:05:00|2351.1|2345.1|2349.8|2343.8|2351.1|2345.1|2348.9|2342.9|22
1636726200000|2021-11-12 14:10:00|2349.5|2343.5|2347.4|2341.4|2349.5|2343.5|2347.4|2341.4|12
1636726500000|2021-11-12 14:15:00|2347.5|2341.5|2351.4|2345.4|2351.9|2345.9|2347.5|2341.5|23
1636726800000|2021-11-12 14:20:00|2351.1|2345.1|2353.1|2347.1|2353.1|2347.1|2350.8|2344.8|23
1636727100000|2021-11-12 14:25:00|2352.9|2346.9|2350.1|2344.1|2353.1|2347.1|2350|2344|26
1636727400000|2021-11-12 14:30:00|2350.3|2344.3|2356.4|2350.4|2357.4|2351.4|2350.3|2344.3|51
1636727700000|2021-11-12 14:35:00|2356.3|2350.3|2357.6|2351.6|2357.9|2351.9|2356.3|2350.3|42
1636728000000|2021-11-12 14:40:00|2357.9|2351.9|2360.6|2354.6|2360.9|2354.9|2357.9|2351.9|11
1636728300000|2021-11-12 14:45:00|2360.8|2354.8|2360.8|2354.8|2361.8|2355.8|2359.9|2353.9|26
1636728600000|2021-11-12 14:50:00|2362|2356|2362.1|2356.1|2365.1|2359.1|2362|2356|38
1636728900000|2021-11-12 14:55:00|2362|2356|2360.8|2354.8|2362.4|2356.4|2360.8|2354.8|30
1636729200000|2021-11-12 15:00:00|2360.5|2354.5|2357.4|2351.4|2360.9|2354.9|2357.4|2351.4|39
1636729500000|2021-11-12 15:05:00|2357.1|2351.1|2358.5|2352.5|2358.5|2352.5|2356.1|2350.1|14
1636729800000|2021-11-12 15:10:00|2358.6|2352.6|2357.3|2351.3|2359.1|2353.1|2356.3|2350.3|28
1636730100000|2021-11-12 15:15:00|2357.4|2351.4|2358|2352|2358.1|2352.1|2357.4|2351.4|25
1636730400000|2021-11-12 15:20:00|2358.1|2352.1|2357.8|2351.8|2359|2353|2357.8|2351.8|6
1636730700000|2021-11-12 15:25:00|2358|2352|2358.9|2352.9|2359.1|2353.1|2357.9|2351.9|18
1636731000000|2021-11-12 15:30:00|2359.1|2353.1|2360.5|2354.5|2360.5|2354.5|2359.1|2353.1|9
1636731300000|2021-11-12 15:35:00|2360.6|2354.6|2359.6|2353.6|2360.6|2354.6|2359.6|2353.6|8
1636731600000|2021-11-12 15:40:00|2359.4|2353.4|2358.9|2352.9|2359.5|2353.5|2358.1|2352.1|17
1636731900000|2021-11-12 15:45:00|2359.1|2353.1|2360.9|2354.9|2362.3|2356.3|2359.1|2353.1|29
1636732200000|2021-11-12 15:50:00|2360.1|2354.1|2357.3|2351.3|2360.1|2354.1|2357.1|2351.1|38
1636732500000|2021-11-12 15:55:00|2357.5|2351.5|2353.3|2347.3|2357.8|2351.8|2351.4|2345.4|28
1636732800000|2021-11-12 16:00:00|2353.5|2347.5|2354.9|2348.9|2355.5|2349.5|2353.3|2347.3|15
1636733100000|2021-11-12 16:05:00|2355|2349|2359|2353|2359|2353|2354.8|2348.8|18
1636733400000|2021-11-12 16:10:00|2359.1|2353.1|2358.1|2352.1|2360.3|2354.3|2358.1|2352.1|25
1636733700000|2021-11-12 16:15:00|2358.3|2352.3|2363.6|2357.6|2366.3|2360.3|2357.9|2351.9|119
1636734000000|2021-11-12 16:20:00|2363.5|2357.5|2364|2358|2364.6|2358.6|2362.8|2356.8|23
1636734300000|2021-11-12 16:25:00|2363.4|2357.4|2363.6|2357.6|2363.8|2357.8|2362.9|2356.9|8
1636734600000|2021-11-12 16:30:00|2363.8|2357.8|2364.4|2358.4|2364.6|2358.6|2363.6|2357.6|29
1636734900000|2021-11-12 16:35:00|2364.6|2358.6|2366.4|2360.4|2367|2361|2363.3|2357.3|31
1636735200000|2021-11-12 16:40:00|2366.8|2360.8|2367.1|2361.1|2367.5|2361.5|2366.6|2360.6|16
1636735500000|2021-11-12 16:45:00|2366.9|2360.9|2367.4|2361.4|2367.4|2361.4|2366.9|2360.9|13
1636735800000|2021-11-12 16:50:00|2367.1|2361.1|2370.8|2364.8|2370.9|2364.9|2367.1|2361.1|40
1636736100000|2021-11-12 16:55:00|2370.3|2364.3|2371|2365|2371|2365|2370.3|2364.3|34
1636736400000|2021-11-12 17:00:00|2370.8|2364.8|2370|2364|2371.5|2365.5|2370|2364|9
1636736700000|2021-11-12 17:05:00|2370.3|2364.3|2368.9|2362.9|2370.3|2364.3|2368.9|2362.9|20
1636737000000|2021-11-12 17:10:00|2369|2363|2371.3|2365.3|2371.3|2365.3|2369|2363|8
1636737900000|2021-11-12 17:25:00|2371.4|2365.4|2371.6|2365.6|2371.6|2365.6|2371.4|2365.4|2
1636738200000|2021-11-12 17:30:00|2371.4|2365.4|2370|2364|2371.4|2365.4|2370|2364|10
1636738500000|2021-11-12 17:35:00|2369.8|2363.8|2369|2363|2369.9|2363.9|2366.8|2360.8|17
1636738800000|2021-11-12 17:40:00|2369.3|2363.3|2370.6|2364.6|2371|2365|2369.1|2363.1|16
1636739100000|2021-11-12 17:45:00|2370|2364|2364.3|2358.3|2370.6|2364.6|2364.3|2358.3|15
1636739400000|2021-11-12 17:50:00|2364.6|2358.6|2362|2356|2364.6|2358.6|2362|2356|7
1636739700000|2021-11-12 17:55:00|2362.1|2356.1|2361.4|2355.4|2362.1|2356.1|2360.9|2354.9|12
1636938000000|2021-11-15 01:00:00|2372.3|2353.5|2354.8|2348.8|2372.3|2353.5|2354.8|2348.8|8
1636938300000|2021-11-15 01:05:00|2354.9|2348.9|2354.4|2348.4|2355.6|2349.6|2354.1|2348.1|48
1636938600000|2021-11-15 01:10:00|2354.6|2348.6|2356.8|2350.8|2357.5|2351.5|2354.3|2348.3|94
1636938900000|2021-11-15 01:15:00|2356.6|2350.6|2356.8|2350.8|2357.8|2351.8|2355.4|2349.4|68
1636939200000|2021-11-15 01:20:00|2357|2351|2356.1|2350.1|2358|2352|2355.3|2349.3|81
1636939500000|2021-11-15 01:25:00|2356|2350|2354.4|2348.4|2356|2350|2354.1|2348.1|65
1636939800000|2021-11-15 01:30:00|2354.1|2348.1|2351.4|2345.4|2354.9|2348.9|2351.4|2345.4|50
1636940100000|2021-11-15 01:35:00|2351.3|2345.3|2350.6|2344.6|2351.3|2345.3|2350.5|2344.5|26
1636940400000|2021-11-15 01:40:00|2350|2344|2347.9|2341.9|2350|2344|2347.9|2341.9|82
1636940700000|2021-11-15 01:45:00|2348.1|2342.1|2348.1|2342.1|2348.3|2342.3|2347.9|2341.9|54
1636941000000|2021-11-15 01:50:00|2347.9|2341.9|2348.5|2342.5|2348.6|2342.6|2347.9|2341.9|12
1636941300000|2021-11-15 01:55:00|2348.4|2342.4|2348.4|2342.4|2348.6|2342.6|2348.4|2342.4|23
1636941600000|2021-11-15 02:00:00|2348.5|2342.5|2346|2340|2348.5|2342.5|2345.8|2339.8|30
1636941900000|2021-11-15 02:05:00|2345.6|2339.6|2343.3|2337.3|2345.6|2339.6|2343.1|2337.1|18
1636942200000|2021-11-15 02:10:00|2343.8|2337.8|2342.5|2336.5|2343.9|2337.9|2342.3|2336.3|18
1636942500000|2021-11-15 02:15:00|2342.3|2336.3|2342.6|2336.6|2342.6|2336.6|2342.3|2336.3|11
1636942800000|2021-11-15 02:20:00|2342.5|2336.5|2342.5|2336.5|2342.5|2336.5|2342.5|2336.5|1
1636943100000|2021-11-15 02:25:00|2342.3|2336.3|2341.3|2335.3|2342.5|2336.5|2341.3|2335.3|6
1636943400000|2021-11-15 02:30:00|2341|2335|2341|2335|2341.3|2335.3|2341|2335|3
1636943700000|2021-11-15 02:35:00|2341.3|2335.3|2341|2335|2341.3|2335.3|2341|2335|6
1636944000000|2021-11-15 02:40:00|2341.3|2335.3|2338.8|2332.8|2341.3|2335.3|2338.8|2332.8|11
1636944300000|2021-11-15 02:45:00|2339|2333|2341|2335|2341.1|2335.1|2339|2333|43
1636944600000|2021-11-15 02:50:00|2340.8|2334.8|2339.5|2333.5|2341|2335|2339.3|2333.3|23
1636944900000|2021-11-15 02:55:00|2339.6|2333.6|2339.3|2333.3|2340|2334|2339.3|2333.3|8
1636945200000|2021-11-15 03:00:00|2339.4|2333.4|2339.3|2333.3|2339.4|2333.4|2338.3|2332.3|17
1636945500000|2021-11-15 03:05:00|2339.5|2333.5|2342.3|2336.3|2342.8|2336.8|2339.5|2333.5|30
1636945800000|2021-11-15 03:10:00|2342.5|2336.5|2342.8|2336.8|2342.8|2336.8|2342.3|2336.3|6
1636946100000|2021-11-15 03:15:00|2343|2337|2343|2337|2343.1|2337.1|2343|2337|3
1636946400000|2021-11-15 03:20:00|2343.1|2337.1|2342.8|2336.8|2343.1|2337.1|2342.8|2336.8|4
1636946700000|2021-11-15 03:25:00|2343|2337|2343.1|2337.1|2343.1|2337.1|2343|2337|2
1636947000000|2021-11-15 03:30:00|2343.4|2337.4|2343.6|2337.6|2343.6|2337.6|2343.4|2337.4|2
1636947600000|2021-11-15 03:40:00|2343.8|2337.8|2343.4|2337.4|2343.8|2337.8|2343.4|2337.4|5
1636947900000|2021-11-15 03:45:00|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|2343.4|2337.4|8
1636948800000|2021-11-15 04:00:00|2343.8|2337.8|2345.3|2339.3|2345.3|2339.3|2343.8|2337.8|8
1636949100000|2021-11-15 04:05:00|2345.4|2339.4|2345.3|2339.3|2345.4|2339.4|2345.3|2339.3|2
1636949400000|2021-11-15 04:10:00|2345.1|2339.1|2344.5|2338.5|2345.1|2339.1|2344.5|2338.5|6
1636949700000|2021-11-15 04:15:00|2344.4|2338.4|2344.4|2338.4|2344.4|2338.4|2344.4|2338.4|1
1636950000000|2021-11-15 04:20:00|2344.1|2338.1|2343.3|2337.3|2344.1|2338.1|2343.3|2337.3|4
1636950300000|2021-11-15 04:25:00|2343.5|2337.5|2343.6|2337.6|2343.6|2337.6|2343.3|2337.3|10
1636950600000|2021-11-15 04:30:00|2343.4|2337.4|2343.3|2337.3|2343.4|2337.4|2343.3|2337.3|2
1636950900000|2021-11-15 04:35:00|2343.5|2337.5|2343.4|2337.4|2343.5|2337.5|2343.4|2337.4|4
1636951200000|2021-11-15 04:40:00|2343.5|2337.5|2343.4|2337.4|2343.5|2337.5|2343.3|2337.3|3
1636951500000|2021-11-15 04:45:00|2343.5|2337.5|2343|2337|2343.8|2337.8|2343|2337|7
1636951800000|2021-11-15 04:50:00|2342.8|2336.8|2342.8|2336.8|2342.8|2336.8|2342.8|2336.8|1
1636952100000|2021-11-15 04:55:00|2343|2337|2343|2337|2343|2337|2343|2337|1
1636953300000|2021-11-15 05:15:00|2344|2338|2345.4|2339.4|2345.4|2339.4|2344|2338|5
1636953600000|2021-11-15 05:20:00|2345.5|2339.5|2345.8|2339.8|2345.8|2339.8|2345.5|2339.5|2
1636954200000|2021-11-15 05:30:00|2345.5|2339.5|2344|2338|2347.5|2341.5|2344|2338|43
1636954500000|2021-11-15 05:35:00|2343.8|2337.8|2341.8|2335.8|2343.8|2337.8|2341.8|2335.8|14
1636954800000|2021-11-15 05:40:00|2341.9|2335.9|2339.5|2333.5|2341.9|2335.9|2339.5|2333.5|30
1636955100000|2021-11-15 05:45:00|2339.6|2333.6|2339.6|2333.6|2339.8|2333.8|2339.1|2333.1|12
1636955400000|2021-11-15 05:50:00|2339.5|2333.5|2339.5|2333.5|2339.6|2333.6|2339.5|2333.5|5
1636955700000|2021-11-15 05:55:00|2339.6|2333.6|2339.6|2333.6|2339.9|2333.9|2339.4|2333.4|7
1636956000000|2021-11-15 06:00:00|2339.8|2333.8|2340|2334|2340.1|2334.1|2339.8|2333.8|7
1636956300000|2021-11-15 06:05:00|2339.9|2333.9|2339.6|2333.6|2339.9|2333.9|2339.6|2333.6|3
1636956600000|2021-11-15 06:10:00|2339.8|2333.8|2340.6|2334.6|2340.6|2334.6|2339.8|2333.8|7
1636956900000|2021-11-15 06:15:00|2340.4|2334.4|2340.9|2334.9|2341.1|2335.1|2340.4|2334.4|7
1636957200000|2021-11-15 06:20:00|2341.1|2335.1|2341.4|2335.4|2341.4|2335.4|2340.9|2334.9|6
1636957500000|2021-11-15 06:25:00|2341.8|2335.8|2342.1|2336.1|2342.1|2336.1|2341.8|2335.8|12
1636957800000|2021-11-15 06:30:00|2341.9|2335.9|2342|2336|2342.1|2336.1|2341.6|2335.6|7
1636958100000|2021-11-15 06:35:00|2342.4|2336.4|2343.4|2337.4|2343.4|2337.4|2342.4|2336.4|19
1636958400000|2021-11-15 06:40:00|2343.5|2337.5|2343.9|2337.9|2343.9|2337.9|2343.5|2337.5|9
1636958700000|2021-11-15 06:45:00|2343.6|2337.6|2343.4|2337.4|2343.6|2337.6|2343.4|2337.4|2
1636959000000|2021-11-15 06:50:00|2343.1|2337.1|2343.3|2337.3|2343.3|2337.3|2343|2337|4
1636959300000|2021-11-15 06:55:00|2343.1|2337.1|2339.8|2333.8|2343.1|2337.1|2339|2333|23
1636959600000|2021-11-15 07:00:00|2340.1|2334.1|2342.6|2336.6|2342.6|2336.6|2340.1|2334.1|25
1636959900000|2021-11-15 07:05:00|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|1
1636960200000|2021-11-15 07:10:00|2342|2336|2344|2338|2344|2338|2340.9|2334.9|13
1636960800000|2021-11-15 07:20:00|2344.3|2338.3|2345.9|2339.9|2346|2340|2344.3|2338.3|11
1636961100000|2021-11-15 07:25:00|2346|2340|2348.1|2342.1|2348.1|2342.1|2346|2340|12
1636961400000|2021-11-15 07:30:00|2348|2342|2348.5|2342.5|2348.5|2342.5|2348|2342|6
1636961700000|2021-11-15 07:35:00|2348.8|2342.8|2348.8|2342.8|2349.5|2343.5|2348.6|2342.6|9
1636962000000|2021-11-15 07:40:00|2348.4|2342.4|2347.8|2341.8|2348.4|2342.4|2347.1|2341.1|7
1636962300000|2021-11-15 07:45:00|2348|2342|2348.5|2342.5|2348.5|2342.5|2348|2342|3
1636962600000|2021-11-15 07:50:00|2348.6|2342.6|2349.3|2343.3|2349.3|2343.3|2348.6|2342.6|6
1636962900000|2021-11-15 07:55:00|2349.6|2343.6|2350.8|2344.8|2350.8|2344.8|2349.5|2343.5|6
1636963200000|2021-11-15 08:00:00|2351|2345|2346.1|2340.1|2351|2345|2341.4|2335.4|58
1636963500000|2021-11-15 08:05:00|2346.4|2340.4|2346.1|2340.1|2348.1|2342.1|2345.6|2339.6|38
1636963800000|2021-11-15 08:10:00|2346|2340|2346.6|2340.6|2347|2341|2344|2338|21
1636964100000|2021-11-15 08:15:00|2346.4|2340.4|2345|2339|2346.4|2340.4|2344.1|2338.1|28
1636964400000|2021-11-15 08:20:00|2345.3|2339.3|2345|2339|2346.3|2340.3|2342.8|2336.8|29
1636964700000|2021-11-15 08:25:00|2345.3|2339.3|2346.8|2340.8|2347.6|2341.6|2345.3|2339.3|20
1636965000000|2021-11-15 08:30:00|2347|2341|2345.6|2339.6|2347|2341|2345.5|2339.5|21
1636965300000|2021-11-15 08:35:00|2345.8|2339.8|2342.6|2336.6|2345.8|2339.8|2342.6|2336.6|13
1636965600000|2021-11-15 08:40:00|2342.5|2336.5|2342.4|2336.4|2343.3|2337.3|2342|2336|15
1636965900000|2021-11-15 08:45:00|2342.5|2336.5|2341.9|2335.9|2344|2338|2341.8|2335.8|17
1636966200000|2021-11-15 08:50:00|2341.8|2335.8|2342.3|2336.3|2342.3|2336.3|2340.3|2334.3|15
1636966500000|2021-11-15 08:55:00|2342.4|2336.4|2341.5|2335.5|2342.5|2336.5|2341.3|2335.3|25
1636966800000|2021-11-15 09:00:00|2341.3|2335.3|2342.8|2336.8|2342.8|2336.8|2341.3|2335.3|28
1636967100000|2021-11-15 09:05:00|2343|2337|2344.4|2338.4|2346.6|2340.6|2343|2337|25
1636967400000|2021-11-15 09:10:00|2344.3|2338.3|2341.4|2335.4|2344.3|2338.3|2341|2335|17
1636967700000|2021-11-15 09:15:00|2341.5|2335.5|2343.4|2337.4|2343.4|2337.4|2341.3|2335.3|40
1636968000000|2021-11-15 09:20:00|2343.8|2337.8|2342.8|2336.8|2344|2338|2342.8|2336.8|17
1636968300000|2021-11-15 09:25:00|2342.5|2336.5|2339|2333|2342.5|2336.5|2338.5|2332.5|21
1636968600000|2021-11-15 09:30:00|2338.9|2332.9|2341.8|2335.8|2342|2336|2338.8|2332.8|32
1636968900000|2021-11-15 09:35:00|2342|2336|2341.8|2335.8|2343.8|2337.8|2341.5|2335.5|21
1636969200000|2021-11-15 09:40:00|2342|2336|2347.9|2341.9|2352.8|2346.8|2342|2336|40
1636969500000|2021-11-15 09:45:00|2347.6|2341.6|2347.6|2341.6|2348.3|2342.3|2347|2341|17
1636969800000|2021-11-15 09:50:00|2347.8|2341.8|2347.4|2341.4|2348|2342|2346.9|2340.9|17
1636970100000|2021-11-15 09:55:00|2347.3|2341.3|2345|2339|2347.3|2341.3|2344.3|2338.3|26
1636970400000|2021-11-15 10:00:00|2344.5|2338.5|2342.1|2336.1|2345|2339|2342.1|2336.1|25
1636970700000|2021-11-15 10:05:00|2342|2336|2340.4|2334.4|2342|2336|2340.4|2334.4|5
1636971000000|2021-11-15 10:10:00|2340.9|2334.9|2341.1|2335.1|2342|2336|2340.6|2334.6|14
1636971300000|2021-11-15 10:15:00|2341.4|2335.4|2341.4|2335.4|2342.3|2336.3|2341.4|2335.4|6
1636971600000|2021-11-15 10:20:00|2341.5|2335.5|2341.9|2335.9|2342.5|2336.5|2341.5|2335.5|18
1636971900000|2021-11-15 10:25:00|2341.8|2335.8|2341.9|2335.9|2341.9|2335.9|2341.6|2335.6|9
1636972200000|2021-11-15 10:30:00|2342.1|2336.1|2344.9|2338.9|2344.9|2338.9|2342.1|2336.1|22
1636972500000|2021-11-15 10:35:00|2345|2339|2347.3|2341.3|2348.4|2342.4|2345|2339|19
1636972800000|2021-11-15 10:40:00|2347.1|2341.1|2349.8|2343.8|2349.9|2343.9|2346.9|2340.9|13
1636973100000|2021-11-15 10:45:00|2349.6|2343.6|2349.5|2343.5|2349.6|2343.6|2349.1|2343.1|6
1636973400000|2021-11-15 10:50:00|2349.3|2343.3|2349.3|2343.3|2349.3|2343.3|2349.3|2343.3|1
1636973700000|2021-11-15 10:55:00|2349.6|2343.6|2351|2345|2351.3|2345.3|2349.6|2343.6|7
1636974000000|2021-11-15 11:00:00|2350.9|2344.9|2350.3|2344.3|2350.9|2344.9|2349.9|2343.9|10
1636974300000|2021-11-15 11:05:00|2350.4|2344.4|2351.1|2345.1|2351.9|2345.9|2350.4|2344.4|12
1636974600000|2021-11-15 11:10:00|2351|2345|2350.9|2344.9|2351.8|2345.8|2350.5|2344.5|24
1636974900000|2021-11-15 11:15:00|2350.8|2344.8|2350.5|2344.5|2350.8|2344.8|2350.5|2344.5|8
1636975200000|2021-11-15 11:20:00|2350.3|2344.3|2351.8|2345.8|2351.8|2345.8|2349.8|2343.8|21
1636975500000|2021-11-15 11:25:00|2352|2346|2352|2346|2352.5|2346.5|2352|2346|14
1636975800000|2021-11-15 11:30:00|2352.3|2346.3|2354.8|2348.8|2354.8|2348.8|2350|2344|52
1636976100000|2021-11-15 11:35:00|2355|2349|2353.1|2347.1|2357.5|2351.5|2352.6|2346.6|37
1636976400000|2021-11-15 11:40:00|2353.3|2347.3|2352.9|2346.9|2353.9|2347.9|2352.9|2346.9|12
1636976700000|2021-11-15 11:45:00|2352.6|2346.6|2352.6|2346.6|2352.6|2346.6|2352.5|2346.5|3
1636977000000|2021-11-15 11:50:00|2352.5|2346.5|2352.6|2346.6|2352.6|2346.6|2352.4|2346.4|11
1636977300000|2021-11-15 11:55:00|2352.9|2346.9|2352.5|2346.5|2352.9|2346.9|2352.3|2346.3|5
1636977600000|2021-11-15 12:00:00|2352.3|2346.3|2351.9|2345.9|2352.5|2346.5|2351.3|2345.3|11
1636977900000|2021-11-15 12:05:00|2352|2346|2352|2346|2352.3|2346.3|2352|2346|14
1636978200000|2021-11-15 12:10:00|2352.3|2346.3|2352.5|2346.5|2352.5|2346.5|2352.3|2346.3|2
1636978500000|2021-11-15 12:15:00|2352.8|2346.8|2352.1|2346.1|2353.8|2347.8|2351.6|2345.6|18
1636978800000|2021-11-15 12:20:00|2352.3|2346.3|2354.5|2348.5|2354.8|2348.8|2349.5|2343.5|27
1636979100000|2021-11-15 12:25:00|2355|2349|2354.3|2348.3|2355.3|2349.3|2353.9|2347.9|17
1636979400000|2021-11-15 12:30:00|2354.1|2348.1|2354|2348|2356.1|2350.1|2354|2348|16
1636979700000|2021-11-15 12:35:00|2354.3|2348.3|2353.3|2347.3|2355.4|2349.4|2352.9|2346.9|31
1636980000000|2021-11-15 12:40:00|2353|2347|2355.4|2349.4|2355.4|2349.4|2353|2347|12
1636980300000|2021-11-15 12:45:00|2355.5|2349.5|2355.6|2349.6|2357.3|2351.3|2354.4|2348.4|23
1636980600000|2021-11-15 12:50:00|2355.8|2349.8|2357.5|2351.5|2359.8|2353.8|2355.8|2349.8|68
1636980900000|2021-11-15 12:55:00|2357.4|2351.4|2355.8|2349.8|2360|2354|2354.5|2348.5|103
1636981200000|2021-11-15 13:00:00|2355.6|2349.6|2350.3|2344.3|2355.6|2349.6|2344.1|2338.1|242
1636981500000|2021-11-15 13:05:00|2350.1|2344.1|2348|2342|2350.1|2344.1|2346.4|2340.4|97
1636981800000|2021-11-15 13:10:00|2348.3|2342.3|2349.9|2343.9|2351|2345|2347|2341|67
1636982100000|2021-11-15 13:15:00|2350|2344|2348.6|2342.6|2350.3|2344.3|2348.3|2342.3|119
1636982400000|2021-11-15 13:20:00|2348.8|2342.8|2347|2341|2349.5|2343.5|2345.8|2339.8|132
1636982700000|2021-11-15 13:25:00|2346.8|2340.8|2345.6|2339.6|2347.5|2341.5|2343.8|2337.8|92
1636983000000|2021-11-15 13:30:00|2346|2340|2348|2342|2348.8|2342.8|2345.8|2339.8|86
1636983300000|2021-11-15 13:35:00|2348.3|2342.3|2349.3|2343.3|2351.5|2345.5|2348.3|2342.3|48
1636983600000|2021-11-15 13:40:00|2349|2343|2349.8|2343.8|2350.1|2344.1|2348.4|2342.4|41
1636983900000|2021-11-15 13:45:00|2349.6|2343.6|2346.4|2340.4|2349.6|2343.6|2345.5|2339.5|53
1636984200000|2021-11-15 13:50:00|2346.3|2340.3|2348.3|2342.3|2349.3|2343.3|2345.8|2339.8|44
1636984500000|2021-11-15 13:55:00|2348|2342|2347.6|2341.6|2348.3|2342.3|2347.5|2341.5|48
1636984800000|2021-11-15 14:00:00|2347.5|2341.5|2345.1|2339.1|2347.6|2341.6|2345.1|2339.1|48
1636985100000|2021-11-15 14:05:00|2345.4|2339.4|2345.3|2339.3|2346.1|2340.1|2345.3|2339.3|21
1636985400000|2021-11-15 14:10:00|2345|2339|2339|2333|2345|2339|2339|2333|43
1636985700000|2021-11-15 14:15:00|2338.9|2332.9|2339.3|2333.3|2340.3|2334.3|2338.9|2332.9|31
1636986000000|2021-11-15 14:20:00|2339|2333|2340.9|2334.9|2341|2335|2339|2333|24
1636986300000|2021-11-15 14:25:00|2340.8|2334.8|2340.4|2334.4|2341|2335|2339.3|2333.3|37
1636986600000|2021-11-15 14:30:00|2340.5|2334.5|2341.8|2335.8|2342.5|2336.5|2339.9|2333.9|59
1636986900000|2021-11-15 14:35:00|2341.5|2335.5|2339|2333|2341.5|2335.5|2339|2333|63
1636987200000|2021-11-15 14:40:00|2339.3|2333.3|2340.6|2334.6|2340.6|2334.6|2338.8|2332.8|27
1636987500000|2021-11-15 14:45:00|2340.5|2334.5|2340.1|2334.1|2341.3|2335.3|2340.1|2334.1|46
1636987800000|2021-11-15 14:50:00|2340|2334|2340|2334|2340.3|2334.3|2338.8|2332.8|18
1636988100000|2021-11-15 14:55:00|2339.9|2333.9|2339.1|2333.1|2341|2335|2338.9|2332.9|41
1636988400000|2021-11-15 15:00:00|2339|2333|2337.3|2331.3|2339.5|2333.5|2335|2329|69
1636988700000|2021-11-15 15:05:00|2337.1|2331.1|2336.3|2330.3|2337.3|2331.3|2336.3|2330.3|31
1636989000000|2021-11-15 15:10:00|2336.4|2330.4|2335.5|2329.5|2337.1|2331.1|2335.3|2329.3|44
1636989300000|2021-11-15 15:15:00|2335.8|2329.8|2333.3|2327.3|2335.8|2329.8|2333|2327|34
1636989600000|2021-11-15 15:20:00|2333.4|2327.4|2335.9|2329.9|2335.9|2329.9|2333.4|2327.4|30
1636989900000|2021-11-15 15:25:00|2336|2330|2335.1|2329.1|2336.3|2330.3|2334.3|2328.3|23
1636990200000|2021-11-15 15:30:00|2335.3|2329.3|2337.5|2331.5|2338|2332|2334.9|2328.9|22
1636990500000|2021-11-15 15:35:00|2336.5|2330.5|2336.5|2330.5|2338.5|2332.5|2336|2330|19
1636990800000|2021-11-15 15:40:00|2336.3|2330.3|2335.5|2329.5|2337|2331|2335.5|2329.5|12
1636991100000|2021-11-15 15:45:00|2335.8|2329.8|2337.5|2331.5|2337.5|2331.5|2334.8|2328.8|26
1636991400000|2021-11-15 15:50:00|2337.3|2331.3|2335.5|2329.5|2337.3|2331.3|2335.5|2329.5|25
1636991700000|2021-11-15 15:55:00|2335.4|2329.4|2334.5|2328.5|2336.5|2330.5|2334.1|2328.1|36
1636992000000|2021-11-15 16:00:00|2334.6|2328.6|2336.5|2330.5|2337|2331|2334.6|2328.6|30
1636992300000|2021-11-15 16:05:00|2335.9|2329.9|2335|2329|2336.8|2330.8|2335|2329|22
1636992600000|2021-11-15 16:10:00|2334.8|2328.8|2333|2327|2335.3|2329.3|2332.9|2326.9|43
1636992900000|2021-11-15 16:15:00|2332.8|2326.8|2327.3|2321.3|2333.5|2327.5|2325.8|2319.8|145
1636993200000|2021-11-15 16:20:00|2327.4|2321.4|2328.9|2322.9|2329.9|2323.9|2326.5|2320.5|44
1636993500000|2021-11-15 16:25:00|2329|2323|2325.4|2319.4|2329|2323|2325.4|2319.4|17
1636993800000|2021-11-15 16:30:00|2325.6|2319.6|2326.3|2320.3|2328.8|2322.8|2325.6|2319.6|49
1636994100000|2021-11-15 16:35:00|2326|2320|2324.8|2318.8|2327|2321|2324.8|2318.8|61
1636994400000|2021-11-15 16:40:00|2324.5|2318.5|2325.9|2319.9|2327.4|2321.4|2324.3|2318.3|55
1636994700000|2021-11-15 16:45:00|2326.1|2320.1|2328.8|2322.8|2329.1|2323.1|2324.8|2318.8|25
1636995000000|2021-11-15 16:50:00|2329.1|2323.1|2328.8|2322.8|2329.4|2323.4|2327.9|2321.9|21
1636995300000|2021-11-15 16:55:00|2328.4|2322.4|2328.3|2322.3|2329|2323|2327.9|2321.9|32
1636995600000|2021-11-15 17:00:00|2328|2322|2325.4|2319.4|2328|2322|2325.1|2319.1|13
1636995900000|2021-11-15 17:05:00|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|2324.9|2318.9|9
1636996200000|2021-11-15 17:10:00|2325.3|2319.3|2321.4|2315.4|2325.3|2319.3|2321.3|2315.3|16
1636996500000|2021-11-15 17:15:00|2321.3|2315.3|2324.4|2318.4|2324.4|2318.4|2321.3|2315.3|13
1636996800000|2021-11-15 17:20:00|2324|2318|2324.6|2318.6|2324.8|2318.8|2324|2318|5
1636997100000|2021-11-15 17:25:00|2324.8|2318.8|2325.5|2319.5|2326.4|2320.4|2324.8|2318.8|10
1636997400000|2021-11-15 17:30:00|2324.6|2318.6|2322.3|2316.3|2324.6|2318.6|2321|2315|21
1636997700000|2021-11-15 17:35:00|2322.1|2316.1|2322.1|2316.1|2322.5|2316.5|2322.1|2316.1|5
1636998000000|2021-11-15 17:40:00|2322|2316|2322.1|2316.1|2322.3|2316.3|2322|2316|4
1636998300000|2021-11-15 17:45:00|2322|2316|2323.1|2317.1|2323.1|2317.1|2322|2316|6
1636998600000|2021-11-15 17:50:00|2323|2317|2323|2317|2323|2317|2323|2317|1
1636998900000|2021-11-15 17:55:00|2323.1|2317.1|2320.1|2314.1|2323.1|2317.1|2319.4|2313.4|24
1637024400000|2021-11-16 01:00:00|2327.5|2321.5|2327.6|2321.6|2327.6|2321.6|2327.5|2321.5|2
1637024700000|2021-11-16 01:05:00|2327.4|2321.4|2328.3|2322.3|2328.6|2322.6|2327.4|2321.4|12
1637025000000|2021-11-16 01:10:00|2328.1|2322.1|2327.4|2321.4|2328.4|2322.4|2326.9|2320.9|55
1637025300000|2021-11-16 01:15:00|2327.3|2321.3|2327.5|2321.5|2327.5|2321.5|2326.1|2320.1|45
1637025600000|2021-11-16 01:20:00|2327.8|2321.8|2327.4|2321.4|2327.8|2321.8|2326.8|2320.8|24
1637025900000|2021-11-16 01:25:00|2327|2321|2328.8|2322.8|2329.4|2323.4|2326.8|2320.8|30
1637026200000|2021-11-16 01:30:00|2328.5|2322.5|2328.3|2322.3|2328.8|2322.8|2328|2322|28
1637026500000|2021-11-16 01:35:00|2328|2322|2327.8|2321.8|2328|2322|2327.8|2321.8|30
1637026800000|2021-11-16 01:40:00|2327.5|2321.5|2328.4|2322.4|2328.6|2322.6|2327.3|2321.3|32
1637027100000|2021-11-16 01:45:00|2328.3|2322.3|2328.4|2322.4|2328.8|2322.8|2328.3|2322.3|15
1637027400000|2021-11-16 01:50:00|2328.6|2322.6|2328.8|2322.8|2329.4|2323.4|2328.4|2322.4|24
1637027700000|2021-11-16 01:55:00|2328.6|2322.6|2331.4|2325.4|2331.6|2325.6|2328.6|2322.6|31
1637028000000|2021-11-16 02:00:00|2331.6|2325.6|2333|2327|2333.4|2327.4|2331.4|2325.4|35
1637028300000|2021-11-16 02:05:00|2333.3|2327.3|2336|2330|2336.1|2330.1|2333|2327|32
1637028600000|2021-11-16 02:10:00|2335.6|2329.6|2337.4|2331.4|2337.9|2331.9|2334.8|2328.8|52
1637028900000|2021-11-16 02:15:00|2337.1|2331.1|2336.8|2330.8|2338.1|2332.1|2336.8|2330.8|18
1637029200000|2021-11-16 02:20:00|2336.5|2330.5|2338.4|2332.4|2338.8|2332.8|2335.3|2329.3|34
1637029500000|2021-11-16 02:25:00|2338.1|2332.1|2339.9|2333.9|2339.9|2333.9|2338.1|2332.1|16
1637029800000|2021-11-16 02:30:00|2340.1|2334.1|2340.3|2334.3|2341.8|2335.8|2339.3|2333.3|44
1637030100000|2021-11-16 02:35:00|2340.5|2334.5|2343.8|2337.8|2343.8|2337.8|2340.5|2334.5|34
1637030400000|2021-11-16 02:40:00|2343.5|2337.5|2343.8|2337.8|2344.6|2338.6|2342.8|2336.8|64
1637030700000|2021-11-16 02:45:00|2344.5|2338.5|2346.3|2340.3|2346.3|2340.3|2343.6|2337.6|35
1637031000000|2021-11-16 02:50:00|2346.4|2340.4|2345.8|2339.8|2346.6|2340.6|2345.8|2339.8|37
1637031300000|2021-11-16 02:55:00|2345.5|2339.5|2345.1|2339.1|2345.6|2339.6|2344.1|2338.1|30
1637031600000|2021-11-16 03:00:00|2345.4|2339.4|2344.4|2338.4|2346.4|2340.4|2344|2338|53
1637031900000|2021-11-16 03:05:00|2344.6|2338.6|2345.6|2339.6|2345.8|2339.8|2344.4|2338.4|63
1637032200000|2021-11-16 03:10:00|2345.4|2339.4|2340.8|2334.8|2345.4|2339.4|2340.5|2334.5|23
1637032500000|2021-11-16 03:15:00|2340.6|2334.6|2338.8|2332.8|2340.8|2334.8|2338.8|2332.8|29
1637032800000|2021-11-16 03:20:00|2338.9|2332.9|2336.5|2330.5|2339|2333|2336.3|2330.3|30
1637033100000|2021-11-16 03:25:00|2336.3|2330.3|2335.1|2329.1|2336.5|2330.5|2334.9|2328.9|35
1637033400000|2021-11-16 03:30:00|2334.9|2328.9|2335|2329|2335.3|2329.3|2334.9|2328.9|19
1637033700000|2021-11-16 03:35:00|2334.9|2328.9|2334.9|2328.9|2335.1|2329.1|2334.9|2328.9|17
1637034000000|2021-11-16 03:40:00|2335|2329|2335.1|2329.1|2335.5|2329.5|2335|2329|5
1637034600000|2021-11-16 03:50:00|2335.3|2329.3|2338.1|2332.1|2339.9|2333.9|2335.3|2329.3|16
1637034900000|2021-11-16 03:55:00|2337.9|2331.9|2337.9|2331.9|2338.1|2332.1|2337.9|2331.9|5
1637035200000|2021-11-16 04:00:00|2338.1|2332.1|2337.6|2331.6|2338.1|2332.1|2337.3|2331.3|8
1637035500000|2021-11-16 04:05:00|2337.4|2331.4|2336.6|2330.6|2337.4|2331.4|2336.6|2330.6|4
1637035800000|2021-11-16 04:10:00|2336.4|2330.4|2336.4|2330.4|2336.4|2330.4|2336.4|2330.4|1
1637036100000|2021-11-16 04:15:00|2336.5|2330.5|2335.6|2329.6|2336.5|2330.5|2335.6|2329.6|3
1637036400000|2021-11-16 04:20:00|2335.4|2329.4|2335.5|2329.5|2335.6|2329.6|2335.3|2329.3|11
1637036700000|2021-11-16 04:25:00|2335.3|2329.3|2335.5|2329.5|2335.5|2329.5|2335.3|2329.3|2
1637037000000|2021-11-16 04:30:00|2335.3|2329.3|2335.6|2329.6|2336.4|2330.4|2335.3|2329.3|24
1637037300000|2021-11-16 04:35:00|2335.9|2329.9|2335.6|2329.6|2335.9|2329.9|2335.6|2329.6|6
1637037600000|2021-11-16 04:40:00|2335.9|2329.9|2335.6|2329.6|2335.9|2329.9|2335.6|2329.6|4
1637037900000|2021-11-16 04:45:00|2335.9|2329.9|2336|2330|2336.3|2330.3|2335.9|2329.9|4
1637038500000|2021-11-16 04:55:00|2336.1|2330.1|2336|2330|2336.1|2330.1|2336|2330|42
1637038800000|2021-11-16 05:00:00|2336.1|2330.1|2336.9|2330.9|2336.9|2330.9|2336|2330|32
1637039100000|2021-11-16 05:05:00|2336.6|2330.6|2336.6|2330.6|2336.9|2330.9|2336.6|2330.6|3
1637039700000|2021-11-16 05:15:00|2336.4|2330.4|2335.5|2329.5|2336.4|2330.4|2335.4|2329.4|4
1637040000000|2021-11-16 05:20:00|2335.4|2329.4|2334.9|2328.9|2335.4|2329.4|2334.9|2328.9|6
1637040300000|2021-11-16 05:25:00|2335.1|2329.1|2335.1|2329.1|2335.1|2329.1|2334.9|2328.9|5
1637040600000|2021-11-16 05:30:00|2334.9|2328.9|2334.3|2328.3|2335.4|2329.4|2333.6|2327.6|47
1637040900000|2021-11-16 05:35:00|2334.1|2328.1|2331.8|2325.8|2335.1|2329.1|2331.5|2325.5|57
1637041200000|2021-11-16 05:40:00|2331.6|2325.6|2332|2326|2332.6|2326.6|2331.5|2325.5|28
1637041500000|2021-11-16 05:45:00|2332.4|2326.4|2331.1|2325.1|2332.4|2326.4|2331.1|2325.1|35
1637041800000|2021-11-16 05:50:00|2330.9|2324.9|2331.6|2325.6|2331.8|2325.8|2330.9|2324.9|34
1637042100000|2021-11-16 05:55:00|2331.9|2325.9|2331.5|2325.5|2332|2326|2331.1|2325.1|34
1637042400000|2021-11-16 06:00:00|2331.4|2325.4|2329.6|2323.6|2331.8|2325.8|2328.9|2322.9|33
1637042700000|2021-11-16 06:05:00|2329.5|2323.5|2324.5|2318.5|2329.5|2323.5|2324.3|2318.3|164
1637043000000|2021-11-16 06:10:00|2324.3|2318.3|2328.6|2322.6|2328.9|2322.9|2324.3|2318.3|79
1637043300000|2021-11-16 06:15:00|2328.8|2322.8|2330.4|2324.4|2332.1|2326.1|2328.8|2322.8|54
1637043600000|2021-11-16 06:20:00|2330.6|2324.6|2331.9|2325.9|2332.3|2326.3|2330.6|2324.6|30
1637043900000|2021-11-16 06:25:00|2331.4|2325.4|2327|2321|2331.4|2325.4|2327|2321|73
1637044200000|2021-11-16 06:30:00|2326.8|2320.8|2326.4|2320.4|2326.8|2320.8|2325.1|2319.1|35
1637044500000|2021-11-16 06:35:00|2326.3|2320.3|2325|2319|2326.5|2320.5|2325|2319|28
1637044800000|2021-11-16 06:40:00|2325.1|2319.1|2324.8|2318.8|2325.5|2319.5|2324.3|2318.3|21
1637045100000|2021-11-16 06:45:00|2324.9|2318.9|2324.4|2318.4|2324.9|2318.9|2323.9|2317.9|11
1637045400000|2021-11-16 06:50:00|2324|2318|2325.6|2319.6|2325.6|2319.6|2323.8|2317.8|14
1637045700000|2021-11-16 06:55:00|2325.5|2319.5|2322.8|2316.8|2325.5|2319.5|2321.8|2315.8|107
1637046000000|2021-11-16 07:00:00|2323|2317|2322.8|2316.8|2323.3|2317.3|2322.8|2316.8|36
1637046600000|2021-11-16 07:10:00|2322.5|2316.5|2322.3|2316.3|2322.5|2316.5|2322.3|2316.3|2
1637046900000|2021-11-16 07:15:00|2322.1|2316.1|2321.4|2315.4|2322.1|2316.1|2321.3|2315.3|4
1637047200000|2021-11-16 07:20:00|2321.3|2315.3|2320.6|2314.6|2321.3|2315.3|2320.6|2314.6|3
1637047800000|2021-11-16 07:30:00|2320.9|2314.9|2321.4|2315.4|2321.4|2315.4|2320.9|2314.9|3
1637048100000|2021-11-16 07:35:00|2321.9|2315.9|2322.3|2316.3|2322.3|2316.3|2321.9|2315.9|3
1637048400000|2021-11-16 07:40:00|2322.6|2316.6|2323.9|2317.9|2324.3|2318.3|2322.6|2316.6|8
1637048700000|2021-11-16 07:45:00|2323.8|2317.8|2322.6|2316.6|2323.8|2317.8|2322.4|2316.4|15
1637049000000|2021-11-16 07:50:00|2322|2316|2324.5|2318.5|2325|2319|2321.5|2315.5|15
1637049300000|2021-11-16 07:55:00|2324.6|2318.6|2325.6|2319.6|2325.6|2319.6|2324.6|2318.6|7
1637049600000|2021-11-16 08:00:00|2325.9|2319.9|2325|2319|2326.6|2320.6|2324.3|2318.3|54
1637049900000|2021-11-16 08:05:00|2325.3|2319.3|2325.9|2319.9|2325.9|2319.9|2324.8|2318.8|29
1637050200000|2021-11-16 08:10:00|2325.8|2319.8|2328.4|2322.4|2329|2323|2325.5|2319.5|28
1637050500000|2021-11-16 08:15:00|2328.5|2322.5|2327.5|2321.5|2331.1|2325.1|2327.3|2321.3|32
1637050800000|2021-11-16 08:20:00|2327.3|2321.3|2323.6|2317.6|2327.3|2321.3|2323.6|2317.6|13
1637051100000|2021-11-16 08:25:00|2323.9|2317.9|2327.4|2321.4|2328.3|2322.3|2323.8|2317.8|24
1637051400000|2021-11-16 08:30:00|2326.5|2320.5|2328|2322|2328.9|2322.9|2325.9|2319.9|29
1637051700000|2021-11-16 08:35:00|2328.1|2322.1|2328.5|2322.5|2328.5|2322.5|2328|2322|11
1637052000000|2021-11-16 08:40:00|2328.3|2322.3|2324|2318|2328.5|2322.5|2323.9|2317.9|13
1637052300000|2021-11-16 08:45:00|2324.3|2318.3|2324.6|2318.6|2324.8|2318.8|2324.1|2318.1|11
1637052600000|2021-11-16 08:50:00|2324.5|2318.5|2322.6|2316.6|2324.5|2318.5|2322.4|2316.4|12
1637052900000|2021-11-16 08:55:00|2322.9|2316.9|2322.9|2316.9|2323|2317|2322.9|2316.9|3
1637053200000|2021-11-16 09:00:00|2322.6|2316.6|2324.1|2318.1|2325|2319|2320.9|2314.9|44
1637053500000|2021-11-16 09:05:00|2323.9|2317.9|2322.3|2316.3|2323.9|2317.9|2321.6|2315.6|29
1637053800000|2021-11-16 09:10:00|2322.4|2316.4|2322.9|2316.9|2322.9|2316.9|2321|2315|15
1637054100000|2021-11-16 09:15:00|2323.1|2317.1|2323.3|2317.3|2323.3|2317.3|2322.8|2316.8|9
1637054400000|2021-11-16 09:20:00|2323|2317|2323.3|2317.3|2323.3|2317.3|2322.8|2316.8|8
1637054700000|2021-11-16 09:25:00|2323|2317|2325.6|2319.6|2325.6|2319.6|2322.8|2316.8|29
1637055000000|2021-11-16 09:30:00|2325.4|2319.4|2328.5|2322.5|2329.4|2323.4|2325.4|2319.4|27
1637055300000|2021-11-16 09:35:00|2328|2322|2328|2322|2328.1|2322.1|2326.5|2320.5|20
1637055600000|2021-11-16 09:40:00|2328.1|2322.1|2327.9|2321.9|2328.5|2322.5|2327.3|2321.3|10
1637055900000|2021-11-16 09:45:00|2328.1|2322.1|2327.4|2321.4|2328.1|2322.1|2327.4|2321.4|8
1637056200000|2021-11-16 09:50:00|2327.5|2321.5|2328.6|2322.6|2328.6|2322.6|2327.5|2321.5|8
1637056500000|2021-11-16 09:55:00|2329|2323|2329.9|2323.9|2331.4|2325.4|2329|2323|19
1637056800000|2021-11-16 10:00:00|2329.8|2323.8|2329.8|2323.8|2329.9|2323.9|2329.4|2323.4|8
1637057100000|2021-11-16 10:05:00|2329.6|2323.6|2328.8|2322.8|2329.6|2323.6|2328.1|2322.1|20
1637057400000|2021-11-16 10:10:00|2329|2323|2332|2326|2332|2326|2328.8|2322.8|11
1637057700000|2021-11-16 10:15:00|2331.5|2325.5|2329.3|2323.3|2331.5|2325.5|2329.1|2323.1|11
1637058000000|2021-11-16 10:20:00|2329.5|2323.5|2325.5|2319.5|2329.9|2323.9|2325.5|2319.5|19
1637058300000|2021-11-16 10:25:00|2325.6|2319.6|2325|2319|2325.6|2319.6|2324.8|2318.8|18
1637058600000|2021-11-16 10:30:00|2325.1|2319.1|2325.8|2319.8|2325.8|2319.8|2325.1|2319.1|7
1637058900000|2021-11-16 10:35:00|2325.6|2319.6|2324.9|2318.9|2325.9|2319.9|2324.9|2318.9|4
1637059200000|2021-11-16 10:40:00|2325.1|2319.1|2325.8|2319.8|2326|2320|2325|2319|11
1637059500000|2021-11-16 10:45:00|2325.9|2319.9|2323|2317|2325.9|2319.9|2322.4|2316.4|11
1637059800000|2021-11-16 10:50:00|2323.3|2317.3|2324|2318|2325|2319|2323.3|2317.3|17
1637060100000|2021-11-16 10:55:00|2324.4|2318.4|2325|2319|2325|2319|2324.4|2318.4|4
1637060400000|2021-11-16 11:00:00|2324.6|2318.6|2324.4|2318.4|2325.8|2319.8|2323.4|2317.4|28
1637060700000|2021-11-16 11:05:00|2324.6|2318.6|2324.1|2318.1|2325.1|2319.1|2323.8|2317.8|17
1637061000000|2021-11-16 11:10:00|2324|2318|2323.8|2317.8|2324|2318|2323.8|2317.8|2
1637061300000|2021-11-16 11:15:00|2323.9|2317.9|2324|2318|2324|2318|2323.8|2317.8|6
1637061600000|2021-11-16 11:20:00|2324.3|2318.3|2324|2318|2324.3|2318.3|2323.8|2317.8|15
1637061900000|2021-11-16 11:25:00|2323.8|2317.8|2324|2318|2324.3|2318.3|2323.8|2317.8|4
1637062200000|2021-11-16 11:30:00|2324.6|2318.6|2324.4|2318.4|2324.8|2318.8|2324|2318|6
1637062500000|2021-11-16 11:35:00|2324.5|2318.5|2323.5|2317.5|2324.5|2318.5|2323.5|2317.5|19
1637062800000|2021-11-16 11:40:00|2323.8|2317.8|2324.3|2318.3|2324.3|2318.3|2322.9|2316.9|18
1637063100000|2021-11-16 11:45:00|2324|2318|2325.5|2319.5|2327|2321|2323.8|2317.8|39
1637063400000|2021-11-16 11:50:00|2325.6|2319.6|2325|2319|2326.5|2320.5|2324.9|2318.9|11
1637063700000|2021-11-16 11:55:00|2325.3|2319.3|2324.6|2318.6|2326|2320|2324.6|2318.6|10
1637064000000|2021-11-16 12:00:00|2324.8|2318.8|2325.5|2319.5|2325.8|2319.8|2324.8|2318.8|10
1637064300000|2021-11-16 12:05:00|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|1
1637064600000|2021-11-16 12:10:00|2325.6|2319.6|2324.9|2318.9|2325.6|2319.6|2324.6|2318.6|5
1637064900000|2021-11-16 12:15:00|2324.6|2318.6|2323.5|2317.5|2324.6|2318.6|2323.3|2317.3|12
1637065200000|2021-11-16 12:20:00|2323.1|2317.1|2325.1|2319.1|2325.1|2319.1|2323.1|2317.1|9
1637065500000|2021-11-16 12:25:00|2325.3|2319.3|2327.8|2321.8|2328|2322|2324.9|2318.9|19
1637065800000|2021-11-16 12:30:00|2327.5|2321.5|2327.3|2321.3|2327.5|2321.5|2326.4|2320.4|23
1637066100000|2021-11-16 12:35:00|2327.5|2321.5|2327.4|2321.4|2327.6|2321.6|2327.1|2321.1|6
1637066400000|2021-11-16 12:40:00|2327.1|2321.1|2326.8|2320.8|2328.4|2322.4|2325.4|2319.4|25
1637066700000|2021-11-16 12:45:00|2326.5|2320.5|2326.5|2320.5|2327.4|2321.4|2324.5|2318.5|38
1637067000000|2021-11-16 12:50:00|2326.4|2320.4|2326.9|2320.9|2329|2323|2325.9|2319.9|76
1637067300000|2021-11-16 12:55:00|2326.8|2320.8|2328.3|2322.3|2329|2323|2326.6|2320.6|32
1637067600000|2021-11-16 13:00:00|2328.4|2322.4|2320.4|2314.4|2328.4|2322.4|2319.8|2313.8|207
1637067900000|2021-11-16 13:05:00|2320.1|2314.1|2317.3|2311.3|2320.5|2314.5|2315.6|2309.6|62
1637068200000|2021-11-16 13:10:00|2317.4|2311.4|2310.5|2304.5|2318.8|2312.8|2308.9|2302.9|70
1637068500000|2021-11-16 13:15:00|2310.3|2304.3|2308.3|2302.3|2310.3|2304.3|2306.6|2300.6|96
1637068800000|2021-11-16 13:20:00|2308|2302|2305.5|2299.5|2308|2302|2305.5|2299.5|58
1637069100000|2021-11-16 13:25:00|2305.8|2299.8|2306.3|2300.3|2310|2304|2305.5|2299.5|52
1637069400000|2021-11-16 13:30:00|2306|2300|2308.8|2302.8|2309|2303|2306|2300|47
1637069700000|2021-11-16 13:35:00|2309|2303|2305.5|2299.5|2309.8|2303.8|2305.3|2299.3|60
1637070000000|2021-11-16 13:40:00|2305.3|2299.3|2308|2302|2308.5|2302.5|2305|2299|33
1637070300000|2021-11-16 13:45:00|2308.3|2302.3|2310.3|2304.3|2312|2306|2307.5|2301.5|191
1637070600000|2021-11-16 13:50:00|2309.8|2303.8|2310|2304|2311|2305|2308.8|2302.8|116
1637070900000|2021-11-16 13:55:00|2309.8|2303.8|2308|2302|2310.3|2304.3|2307.8|2301.8|56
1637071200000|2021-11-16 14:00:00|2307.8|2301.8|2304|2298|2308|2302|2304|2298|144
1637071500000|2021-11-16 14:05:00|2303.8|2297.8|2296.8|2290.8|2304|2298|2295.5|2289.5|64
1637071800000|2021-11-16 14:10:00|2296.5|2290.5|2290.5|2281.8|2298|2292|2286|2279.3|51
1637072100000|2021-11-16 14:15:00|2291.3|2282.5|2292|2286|2293|2287|2289.3|2280.5|70
1637072400000|2021-11-16 14:20:00|2293|2287|2291.3|2285.3|2294.3|2288.3|2288.8|2282.8|67
1637072700000|2021-11-16 14:25:00|2291|2285|2291.3|2285.3|2291.3|2285.3|2286.8|2280.8|51
1637073000000|2021-11-16 14:30:00|2291|2285|2291.5|2285.5|2294|2288|2289.5|2283.5|51
1637073300000|2021-11-16 14:35:00|2291.8|2285.8|2292.8|2286.8|2295.5|2289.5|2291.8|2285.8|42
1637073600000|2021-11-16 14:40:00|2292.5|2286.5|2288.8|2282.8|2292.8|2286.8|2288.5|2282.5|86
1637073900000|2021-11-16 14:45:00|2289|2283|2286.8|2280.8|2289.5|2283.5|2286.8|2280.8|51
1637074200000|2021-11-16 14:50:00|2287|2281|2287.3|2281.3|2288.5|2282.5|2286|2280|37
1637074500000|2021-11-16 14:55:00|2287|2281|2288.3|2282.3|2289|2283|2286.8|2280.8|57
1637074800000|2021-11-16 15:00:00|2288.5|2282.5|2287|2281|2288.5|2282.5|2286.3|2280.3|22
1637075100000|2021-11-16 15:05:00|2287.3|2281.3|2293|2287|2293|2287|2287.3|2281.3|38
1637075400000|2021-11-16 15:10:00|2293.3|2287.3|2287|2281|2294.5|2288.5|2286.5|2280.5|94
1637075700000|2021-11-16 15:15:00|2286.8|2280.8|2289.5|2283.5|2291|2285|2286.3|2280.3|62
1637076000000|2021-11-16 15:20:00|2289.3|2283.3|2290|2284|2291.5|2285.5|2288.3|2282.3|46
1637076300000|2021-11-16 15:25:00|2289.8|2283.8|2289.8|2283.8|2290.8|2284.8|2287.8|2281.8|43
1637076600000|2021-11-16 15:30:00|2289.5|2283.5|2294|2288|2295.8|2289.8|2288.3|2282.3|33
1637076900000|2021-11-16 15:35:00|2293.8|2287.8|2294|2288|2294.5|2288.5|2292.3|2286.3|33
1637077200000|2021-11-16 15:40:00|2295|2289|2292.8|2286.8|2295.8|2289.8|2292|2286|26
1637077500000|2021-11-16 15:45:00|2294|2288|2298.5|2292.5|2299.3|2293.3|2294|2288|42
1637077800000|2021-11-16 15:50:00|2298.8|2292.8|2299.8|2293.8|2301.8|2295.8|2297.3|2291.3|52
1637078100000|2021-11-16 15:55:00|2300|2294|2301.5|2295.5|2306.5|2300.5|2299.5|2293.5|69
1637078400000|2021-11-16 16:00:00|2301.8|2295.8|2301.3|2295.3|2304.3|2298.3|2301|2295|54
1637078700000|2021-11-16 16:05:00|2301|2295|2304|2298|2304|2298|2297.5|2291.5|37
1637079000000|2021-11-16 16:10:00|2303.8|2297.8|2308.3|2302.3|2309.3|2303.3|2303|2297|59
1637079300000|2021-11-16 16:15:00|2308|2302|2310.5|2304.5|2312.5|2306.5|2306.5|2300.5|251
1637079600000|2021-11-16 16:20:00|2310.3|2304.3|2306.8|2300.8|2312.3|2306.3|2306.8|2300.8|60
1637079900000|2021-11-16 16:25:00|2306.3|2300.3|2307.3|2301.3|2308|2302|2305|2299|44
1637080200000|2021-11-16 16:30:00|2307.5|2301.5|2308.5|2302.5|2308.5|2302.5|2307.3|2301.3|27
1637080500000|2021-11-16 16:35:00|2308.3|2302.3|2308.5|2302.5|2308.5|2302.5|2307.3|2301.3|19
1637080800000|2021-11-16 16:40:00|2308.3|2302.3|2303.3|2297.3|2308.3|2302.3|2299.5|2293.5|72
1637081100000|2021-11-16 16:45:00|2303|2297|2303.5|2297.5|2305.3|2299.3|2303|2297|35
1637081400000|2021-11-16 16:50:00|2303.8|2297.8|2302|2296|2303.8|2297.8|2301.5|2295.5|17
1637081700000|2021-11-16 16:55:00|2301.5|2295.5|2300|2294|2303.3|2297.3|2299.8|2293.8|48
1637082000000|2021-11-16 17:00:00|2300.3|2294.3|2300.5|2294.5|2300.8|2294.8|2300|2294|177
1637082300000|2021-11-16 17:05:00|2300.3|2294.3|2300.3|2294.3|2300.5|2294.5|2300|2294|34
1637082600000|2021-11-16 17:10:00|2300.5|2294.5|2300.8|2294.8|2300.8|2294.8|2300|2294|78
1637082900000|2021-11-16 17:15:00|2300.5|2294.5|2300.8|2294.8|2301|2295|2300.5|2294.5|74
1637083200000|2021-11-16 17:20:00|2302.4|2296.4|2298.5|2292.5|2302.4|2296.4|2298|2292|25
1637083500000|2021-11-16 17:25:00|2298.3|2292.3|2298|2292|2298.3|2292.3|2297.5|2291.5|40
1637083800000|2021-11-16 17:30:00|2298.3|2292.3|2300.5|2294.5|2301.3|2295.3|2297|2291|51
1637084100000|2021-11-16 17:35:00|2300.3|2294.3|2303.8|2297.8|2304.3|2298.3|2300|2294|16
1637084400000|2021-11-16 17:40:00|2303.5|2297.5|2296.8|2290.8|2303.5|2297.5|2294.5|2288.5|119
1637084700000|2021-11-16 17:45:00|2297|2291|2295.3|2289.3|2297.5|2291.5|2295.3|2289.3|10
1637085000000|2021-11-16 17:50:00|2295|2289|2290|2284|2295|2289|2286|2280|61
1637085300000|2021-11-16 17:55:00|2289.9|2283.9|2290.6|2284.6|2293.4|2287.4|2289.6|2283.6|33
1637110800000|2021-11-17 01:00:00|2291.3|2285.3|2290.3|2284.3|2291.3|2285.3|2289.8|2283.8|25
1637111100000|2021-11-17 01:05:00|2290|2284|2290.3|2284.3|2293.3|2287.3|2289.5|2283.5|46
1637111400000|2021-11-17 01:10:00|2290|2284|2289|2283|2290|2284|2285.5|2279.5|42
1637111700000|2021-11-17 01:15:00|2288.8|2282.8|2294.3|2288.3|2294.3|2288.3|2286.8|2280.8|55
1637112000000|2021-11-17 01:20:00|2293.3|2287.3|2291.3|2285.3|2293.3|2287.3|2291|2285|23
1637112300000|2021-11-17 01:25:00|2291|2285|2289.3|2283.3|2291.3|2285.3|2287.8|2281.8|35
1637112600000|2021-11-17 01:30:00|2289|2283|2285.5|2279.5|2289|2283|2285.3|2279.3|31
1637112900000|2021-11-17 01:35:00|2285.3|2279.3|2286.8|2280.8|2287|2281|2285|2279|11
1637113200000|2021-11-17 01:40:00|2287|2281|2288.8|2282.8|2289|2283|2286.8|2280.8|61
1637113500000|2021-11-17 01:45:00|2288.5|2282.5|2288.8|2282.8|2289.3|2283.3|2288.3|2282.3|239
1637113800000|2021-11-17 01:50:00|2288.5|2282.5|2289.3|2283.3|2289.3|2283.3|2288.5|2282.5|17
1637114100000|2021-11-17 01:55:00|2289|2283|2290.5|2284.5|2290.8|2284.8|2289|2283|50
1637114400000|2021-11-17 02:00:00|2290.3|2284.3|2291.8|2285.8|2292.5|2286.5|2290|2284|40
1637114700000|2021-11-17 02:05:00|2291.5|2285.5|2292|2286|2292.5|2286.5|2290.8|2284.8|23
1637115000000|2021-11-17 02:10:00|2291.8|2285.8|2295|2289|2295|2289|2291.5|2285.5|39
1637115300000|2021-11-17 02:15:00|2294.3|2288.3|2294|2288|2294.3|2288.3|2293.8|2287.8|6
1637115600000|2021-11-17 02:20:00|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|2293|2287|7
1637115900000|2021-11-17 02:25:00|2293|2287|2293.8|2287.8|2294|2288|2293|2287|8
1637116200000|2021-11-17 02:30:00|2294|2288|2293.5|2287.5|2294|2288|2293|2287|7
1637116500000|2021-11-17 02:35:00|2293.3|2287.3|2293.5|2287.5|2293.5|2287.5|2292.8|2286.8|12
1637116800000|2021-11-17 02:40:00|2293.3|2287.3|2293.5|2287.5|2293.5|2287.5|2293|2287|6
1637117100000|2021-11-17 02:45:00|2293.3|2287.3|2294.3|2288.3|2295|2289|2292.8|2286.8|29
1637117400000|2021-11-17 02:50:00|2294|2288|2296|2290|2296.3|2290.3|2293.8|2287.8|30
1637117700000|2021-11-17 02:55:00|2295.8|2289.8|2299.3|2293.3|2299.3|2293.3|2295.3|2289.3|28
1637118000000|2021-11-17 03:00:00|2299|2293|2299|2293|2299.3|2293.3|2298.8|2292.8|23
1637118300000|2021-11-17 03:05:00|2299.3|2293.3|2298.3|2292.3|2299.3|2293.3|2297.8|2291.8|54
1637118600000|2021-11-17 03:10:00|2298|2292|2298.5|2292.5|2298.5|2292.5|2298|2292|33
1637118900000|2021-11-17 03:15:00|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|2297.8|2291.8|8
1637119200000|2021-11-17 03:20:00|2298|2292|2296.3|2290.3|2298.3|2292.3|2296.3|2290.3|40
1637119500000|2021-11-17 03:25:00|2296|2290|2294.5|2288.5|2296|2290|2294.5|2288.5|18
1637119800000|2021-11-17 03:30:00|2294.3|2288.3|2293.8|2287.8|2294.3|2288.3|2293.8|2287.8|4
1637120100000|2021-11-17 03:35:00|2293.5|2287.5|2293.3|2287.3|2293.5|2287.5|2293|2287|7
1637120400000|2021-11-17 03:40:00|2293|2287|2291.8|2285.8|2293|2287|2291.5|2285.5|15
1637120700000|2021-11-17 03:45:00|2291.5|2285.5|2292|2286|2292.3|2286.3|2291.3|2285.3|12
1637121000000|2021-11-17 03:50:00|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|2292|2286|11
1637121300000|2021-11-17 03:55:00|2292|2286|2290.8|2284.8|2292|2286|2290.5|2284.5|8
1637121600000|2021-11-17 04:00:00|2291|2285|2291|2285|2291.3|2285.3|2290.5|2284.5|13
1637121900000|2021-11-17 04:05:00|2290.8|2284.8|2291.5|2285.5|2291.5|2285.5|2289.8|2283.8|12
1637122200000|2021-11-17 04:10:00|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|1
1637122500000|2021-11-17 04:15:00|2291|2285|2291.3|2285.3|2291.3|2285.3|2291|2285|8
1637122800000|2021-11-17 04:20:00|2291|2285|2291.3|2285.3|2291.5|2285.5|2291|2285|10
1637123100000|2021-11-17 04:25:00|2291|2285|2291|2285|2291.3|2285.3|2291|2285|5
1637123400000|2021-11-17 04:30:00|2290.8|2284.8|2290.8|2284.8|2291|2285|2290.8|2284.8|3
1637123700000|2021-11-17 04:35:00|2291|2285|2290.5|2284.5|2291|2285|2290.3|2284.3|4
1637124000000|2021-11-17 04:40:00|2290.3|2284.3|2290|2284|2290.3|2284.3|2289.8|2283.8|4
1637124300000|2021-11-17 04:45:00|2289.8|2283.8|2290|2284|2290|2284|2289.8|2283.8|2
1637124900000|2021-11-17 04:55:00|2289.8|2283.8|2290|2284|2290|2284|2289.8|2283.8|2
1637125200000|2021-11-17 05:00:00|2290.3|2284.3|2290.5|2284.5|2290.5|2284.5|2290.3|2284.3|2
1637125500000|2021-11-17 05:05:00|2290.3|2284.3|2290.3|2284.3|2290.5|2284.5|2290.3|2284.3|3
1637125800000|2021-11-17 05:10:00|2290|2284|2290|2284|2290.3|2284.3|2289.8|2283.8|7
1637126100000|2021-11-17 05:15:00|2290.5|2284.5|2291.5|2285.5|2292|2286|2290.5|2284.5|8
1637126400000|2021-11-17 05:20:00|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|1
1637126700000|2021-11-17 05:25:00|2291.5|2285.5|2291.3|2285.3|2291.5|2285.5|2291.3|2285.3|2
1637127000000|2021-11-17 05:30:00|2291.8|2285.8|2294.8|2288.8|2295.8|2289.8|2291.8|2285.8|53
1637127300000|2021-11-17 05:35:00|2294.5|2288.5|2293.8|2287.8|2295.3|2289.3|2293|2287|59
1637127600000|2021-11-17 05:40:00|2293.5|2287.5|2292|2286|2294.3|2288.3|2291.8|2285.8|33
1637127900000|2021-11-17 05:45:00|2291.8|2285.8|2291.8|2285.8|2292.3|2286.3|2291|2285|20
1637128200000|2021-11-17 05:50:00|2291.3|2285.3|2292|2286|2292|2286|2291.3|2285.3|23
1637128500000|2021-11-17 05:55:00|2291.5|2285.5|2292|2286|2292.3|2286.3|2291.3|2285.3|42
1637128800000|2021-11-17 06:00:00|2291.8|2285.8|2291.5|2285.5|2292.8|2286.8|2290.5|2284.5|30
1637129100000|2021-11-17 06:05:00|2292|2286|2291.8|2285.8|2292|2286|2291.3|2285.3|26
1637129400000|2021-11-17 06:10:00|2291.3|2285.3|2291.3|2285.3|2292|2286|2291.3|2285.3|8
1637129700000|2021-11-17 06:15:00|2291|2285|2291.3|2285.3|2291.8|2285.8|2291|2285|11
1637130000000|2021-11-17 06:20:00|2291.5|2285.5|2291.3|2285.3|2292.5|2286.5|2290.5|2284.5|23
1637130300000|2021-11-17 06:25:00|2291|2285|2291.5|2285.5|2292|2286|2291|2285|23
1637130600000|2021-11-17 06:30:00|2291.3|2285.3|2292.5|2286.5|2292.5|2286.5|2291|2285|25
1637130900000|2021-11-17 06:35:00|2292.8|2286.8|2291.8|2285.8|2294|2288|2291.8|2285.8|48
1637131200000|2021-11-17 06:40:00|2291.5|2285.5|2287.8|2281.8|2291.5|2285.5|2287.3|2281.3|28
1637131500000|2021-11-17 06:45:00|2287.5|2281.5|2291.5|2285.5|2292.3|2286.3|2286|2280|63
1637131800000|2021-11-17 06:50:00|2291.8|2285.8|2290.5|2284.5|2293|2287|2289.3|2283.3|69
1637132100000|2021-11-17 06:55:00|2290.8|2284.8|2292.5|2286.5|2292.8|2286.8|2290.3|2284.3|47
1637132400000|2021-11-17 07:00:00|2292.8|2286.8|2292.3|2286.3|2292.8|2286.8|2292.3|2286.3|47
1637132700000|2021-11-17 07:05:00|2292.5|2286.5|2293.3|2287.3|2293.3|2287.3|2292.3|2286.3|34
1637133000000|2021-11-17 07:10:00|2293|2287|2292|2286|2293.3|2287.3|2292|2286|13
1637133300000|2021-11-17 07:15:00|2292.3|2286.3|2292|2286|2292.3|2286.3|2292|2286|2
1637133600000|2021-11-17 07:20:00|2292.3|2286.3|2292.3|2286.3|2292.5|2286.5|2292|2286|9
1637133900000|2021-11-17 07:25:00|2292|2286|2293.3|2287.3|2293.3|2287.3|2291.8|2285.8|17
1637134200000|2021-11-17 07:30:00|2293|2287|2291.5|2285.5|2293|2287|2291.5|2285.5|9
1637134500000|2021-11-17 07:35:00|2291.3|2285.3|2290.8|2284.8|2291.5|2285.5|2290.3|2284.3|13
1637134800000|2021-11-17 07:40:00|2290.5|2284.5|2288.3|2282.3|2290.5|2284.5|2288.3|2282.3|8
1637135100000|2021-11-17 07:45:00|2287.3|2281.3|2287.5|2281.5|2287.8|2281.8|2287.3|2281.3|6
1637135400000|2021-11-17 07:50:00|2287.8|2281.8|2287.5|2281.5|2287.8|2281.8|2287.5|2281.5|2
1637135700000|2021-11-17 07:55:00|2287.8|2281.8|2287.5|2281.5|2288.5|2282.5|2287.3|2281.3|19
1637136000000|2021-11-17 08:00:00|2287.8|2281.8|2277.8|2271.8|2288.3|2282.3|2276.5|2270.5|60
1637136300000|2021-11-17 08:05:00|2278.3|2272.3|2281.8|2275.8|2283.3|2277.3|2278.3|2272.3|26
1637136600000|2021-11-17 08:10:00|2281.5|2275.5|2280.5|2274.5|2281.8|2275.8|2280.5|2274.5|11
1637136900000|2021-11-17 08:15:00|2280|2274|2279|2273|2280|2274|2278.3|2272.3|8
1637137200000|2021-11-17 08:20:00|2278.8|2272.8|2278.8|2272.8|2280.8|2274.8|2278|2272|28
1637137500000|2021-11-17 08:25:00|2278.5|2272.5|2276.5|2270.5|2278.5|2272.5|2275.8|2269.8|17
1637137800000|2021-11-17 08:30:00|2276.3|2270.3|2276.5|2270.5|2276.8|2270.8|2274.3|2268.3|25
1637138100000|2021-11-17 08:35:00|2276.8|2270.8|2287.3|2281.3|2287.8|2281.8|2276.8|2270.8|56
1637138400000|2021-11-17 08:40:00|2287.5|2281.5|2287|2281|2288.8|2282.8|2285.5|2279.5|12
1637138700000|2021-11-17 08:45:00|2286.8|2280.8|2284.3|2278.3|2287.3|2281.3|2284.3|2278.3|13
1637139000000|2021-11-17 08:50:00|2284|2278|2282|2276|2284|2278|2281.8|2275.8|22
1637139300000|2021-11-17 08:55:00|2281.8|2275.8|2280.8|2274.8|2282|2276|2280.8|2274.8|19
1637139600000|2021-11-17 09:00:00|2280.3|2274.3|2276.3|2270.3|2281.3|2275.3|2275.8|2269.8|52
1637139900000|2021-11-17 09:05:00|2276|2270|2278|2272|2278|2272|2276|2270|9
1637140200000|2021-11-17 09:10:00|2277.8|2271.8|2277|2271|2277.8|2271.8|2276.5|2270.5|10
1637140500000|2021-11-17 09:15:00|2277.3|2271.3|2279|2273|2279.5|2273.5|2277.3|2271.3|16
1637140800000|2021-11-17 09:20:00|2278.8|2272.8|2277.8|2271.8|2279|2273|2277.8|2271.8|24
1637141100000|2021-11-17 09:25:00|2277.5|2271.5|2276.8|2270.8|2279.5|2273.5|2276.8|2270.8|27
1637141400000|2021-11-17 09:30:00|2276.5|2270.5|2276.8|2270.8|2277.3|2271.3|2275.8|2269.8|31
1637141700000|2021-11-17 09:35:00|2276.5|2270.5|2276.8|2270.8|2277.3|2271.3|2275.8|2269.8|23
1637142000000|2021-11-17 09:40:00|2277|2271|2276|2270|2277|2271|2275.8|2269.8|8
1637142300000|2021-11-17 09:45:00|2276.3|2270.3|2276.8|2270.8|2277.3|2271.3|2276|2270|16
1637142600000|2021-11-17 09:50:00|2276.5|2270.5|2276.3|2270.3|2277|2271|2276|2270|23
1637142900000|2021-11-17 09:55:00|2276|2270|2276|2270|2276.8|2270.8|2275.8|2269.8|8
1637143200000|2021-11-17 10:00:00|2276.3|2270.3|2277.5|2271.5|2277.5|2271.5|2276.3|2270.3|12
1637143500000|2021-11-17 10:05:00|2277.8|2271.8|2278|2272|2278.5|2272.5|2277.5|2271.5|8
1637143800000|2021-11-17 10:10:00|2277.8|2271.8|2279|2273|2279.8|2273.8|2276|2270|20
1637144100000|2021-11-17 10:15:00|2279.3|2273.3|2277.8|2271.8|2279.5|2273.5|2277.5|2271.5|19
1637144400000|2021-11-17 10:20:00|2277.3|2271.3|2276.5|2270.5|2278.3|2272.3|2276.5|2270.5|14
1637144700000|2021-11-17 10:25:00|2277.3|2271.3|2276.5|2270.5|2277.3|2271.3|2275.8|2269.8|16
1637145000000|2021-11-17 10:30:00|2276.3|2270.3|2276.3|2270.3|2276.5|2270.5|2276|2270|7
1637145300000|2021-11-17 10:35:00|2276|2270|2276.3|2270.3|2276.5|2270.5|2275.8|2269.8|19
1637145600000|2021-11-17 10:40:00|2275.8|2269.8|2275.8|2269.8|2276.3|2270.3|2275.5|2269.5|22
1637145900000|2021-11-17 10:45:00|2276|2270|2275.8|2269.8|2276.3|2270.3|2275.3|2269.3|14
1637146200000|2021-11-17 10:50:00|2276|2270|2278.8|2272.8|2279.3|2273.3|2275.5|2269.5|39
1637146500000|2021-11-17 10:55:00|2278.5|2272.5|2278|2272|2278.5|2272.5|2277.3|2271.3|38
1637146800000|2021-11-17 11:00:00|2277.8|2271.8|2278.3|2272.3|2278.3|2272.3|2277.3|2271.3|22
1637147100000|2021-11-17 11:05:00|2278|2272|2281.5|2275.5|2281.8|2275.8|2277.5|2271.5|17
1637147400000|2021-11-17 11:10:00|2281.3|2275.3|2284.5|2278.5|2284.5|2278.5|2281|2275|26
1637147700000|2021-11-17 11:15:00|2284.8|2278.8|2280|2274|2284.8|2278.8|2280|2274|20
1637148000000|2021-11-17 11:20:00|2279.8|2273.8|2280|2274|2280|2274|2278.5|2272.5|9
1637148300000|2021-11-17 11:25:00|2279.8|2273.8|2278.3|2272.3|2280|2274|2278|2272|13
1637148600000|2021-11-17 11:30:00|2278|2272|2275.3|2269.3|2278|2272|2275.3|2269.3|9
1637148900000|2021-11-17 11:35:00|2275|2269|2276.3|2270.3|2276.8|2270.8|2274.5|2268.5|10
1637149200000|2021-11-17 11:40:00|2276|2270|2276|2270|2276.3|2270.3|2275|2269|22
1637149500000|2021-11-17 11:45:00|2275.8|2269.8|2277.3|2271.3|2277.3|2271.3|2275.5|2269.5|11
1637149800000|2021-11-17 11:50:00|2277.5|2271.5|2277.3|2271.3|2278.5|2272.5|2277.3|2271.3|13
1637150100000|2021-11-17 11:55:00|2277|2271|2281.8|2275.8|2281.8|2275.8|2276.8|2270.8|26
1637150400000|2021-11-17 12:00:00|2282|2276|2284.8|2278.8|2285|2279|2280.3|2274.3|25
1637150700000|2021-11-17 12:05:00|2284.5|2278.5|2285.3|2279.3|2285.3|2279.3|2284.3|2278.3|15
1637151000000|2021-11-17 12:10:00|2285|2279|2286.8|2280.8|2287|2281|2284.5|2278.5|22
1637151300000|2021-11-17 12:15:00|2287|2281|2287.8|2281.8|2288.8|2282.8|2286.8|2280.8|25
1637151600000|2021-11-17 12:20:00|2287.5|2281.5|2284.5|2278.5|2288|2282|2284.5|2278.5|39
1637151900000|2021-11-17 12:25:00|2284.3|2278.3|2287.3|2281.3|2287.3|2281.3|2283.5|2277.5|15
1637152200000|2021-11-17 12:30:00|2287.5|2281.5|2291.5|2285.5|2292|2286|2287.3|2281.3|35
1637152500000|2021-11-17 12:35:00|2292|2286|2292|2286|2292.8|2286.8|2289.8|2283.8|18
1637152800000|2021-11-17 12:40:00|2293|2287|2288.5|2282.5|2293|2287|2287.5|2281.5|15
1637153100000|2021-11-17 12:45:00|2288.3|2282.3|2282.8|2276.8|2288.3|2282.3|2281.8|2275.8|87
1637153400000|2021-11-17 12:50:00|2283|2277|2285.8|2279.8|2286.3|2280.3|2281.3|2275.3|37
1637153700000|2021-11-17 12:55:00|2286|2280|2286.8|2280.8|2287.5|2281.5|2285.5|2279.5|47
1637154000000|2021-11-17 13:00:00|2287|2281|2293.5|2287.5|2295.5|2289.5|2286.3|2280.3|149
1637154300000|2021-11-17 13:05:00|2293.3|2287.3|2288|2282|2293.5|2287.5|2286.5|2280.5|67
1637154600000|2021-11-17 13:10:00|2288.3|2282.3|2289|2283|2289.8|2283.8|2287.5|2281.5|78
1637154900000|2021-11-17 13:15:00|2289.3|2283.3|2287|2281|2290.3|2284.3|2287|2281|32
1637155200000|2021-11-17 13:20:00|2286.8|2280.8|2285.8|2279.8|2287.5|2281.5|2284.5|2278.5|54
1637155500000|2021-11-17 13:25:00|2286|2280|2287.5|2281.5|2287.8|2281.8|2285.5|2279.5|71
1637155800000|2021-11-17 13:30:00|2287.3|2281.3|2281.8|2275.8|2287.5|2281.5|2281.8|2275.8|100
1637156100000|2021-11-17 13:35:00|2281.5|2275.5|2285.3|2279.3|2285.8|2279.8|2280.3|2274.3|57
1637156400000|2021-11-17 13:40:00|2285.5|2279.5|2287.5|2281.5|2288|2282|2284.3|2278.3|93
1637156700000|2021-11-17 13:45:00|2287.8|2281.8|2283.8|2277.8|2287.8|2281.8|2282.3|2276.3|49
1637157000000|2021-11-17 13:50:00|2284|2278|2284.5|2278.5|2285|2279|2283|2277|28
1637157300000|2021-11-17 13:55:00|2284.3|2278.3|2287|2281|2288|2282|2284.3|2278.3|54
1637157600000|2021-11-17 14:00:00|2287.3|2281.3|2283.3|2277.3|2288.5|2282.5|2282.3|2276.3|92
1637157900000|2021-11-17 14:05:00|2282.8|2276.8|2283.8|2277.8|2284.3|2278.3|2281.3|2275.3|109
1637158200000|2021-11-17 14:10:00|2283.5|2277.5|2281.5|2275.5|2284.3|2278.3|2281.3|2275.3|78
1637158500000|2021-11-17 14:15:00|2281.3|2275.3|2279.5|2273.5|2282.3|2276.3|2278.8|2272.8|89
1637158800000|2021-11-17 14:20:00|2279.3|2273.3|2280.5|2274.5|2280.5|2274.5|2279.3|2273.3|26
1637159100000|2021-11-17 14:25:00|2280.8|2274.8|2276.5|2270.5|2281.3|2275.3|2276.3|2270.3|50
1637159400000|2021-11-17 14:30:00|2276.3|2270.3|2275.8|2269.8|2277|2271|2274.5|2268.5|73
1637159700000|2021-11-17 14:35:00|2275.5|2269.5|2276.5|2270.5|2276.5|2270.5|2274.5|2268.5|21
1637160000000|2021-11-17 14:40:00|2277|2271|2278.3|2272.3|2280.3|2274.3|2277|2271|39
1637160300000|2021-11-17 14:45:00|2278.5|2272.5|2280.5|2274.5|2282|2276|2277.8|2271.8|85
1637160600000|2021-11-17 14:50:00|2280.3|2274.3|2281|2275|2282.5|2276.5|2278.5|2272.5|100
1637160900000|2021-11-17 14:55:00|2280.8|2274.8|2278.3|2272.3|2281|2275|2277.8|2271.8|56
1637161200000|2021-11-17 15:00:00|2278|2272|2279.5|2273.5|2279.8|2273.8|2276|2270|91
1637161500000|2021-11-17 15:05:00|2279|2273|2277|2271|2279.3|2273.3|2276.3|2270.3|84
1637161800000|2021-11-17 15:10:00|2276.8|2270.8|2277.8|2271.8|2279.3|2273.3|2276.5|2270.5|65
1637162100000|2021-11-17 15:15:00|2277.5|2271.5|2276.8|2270.8|2277.8|2271.8|2276|2270|180
1637162400000|2021-11-17 15:20:00|2276.5|2270.5|2276.8|2270.8|2277|2271|2274.5|2268.5|49
1637162700000|2021-11-17 15:25:00|2276.5|2270.5|2276|2270|2276.8|2270.8|2274.5|2268.5|38
1637163000000|2021-11-17 15:30:00|2276.3|2270.3|2276|2270|2276.5|2270.5|2275|2269|48
1637163300000|2021-11-17 15:35:00|2275.8|2269.8|2267.8|2261.8|2275.8|2269.8|2267.8|2261.8|38
1637163600000|2021-11-17 15:40:00|2268|2262|2267.8|2261.8|2268.8|2262.8|2267|2261|36
1637163900000|2021-11-17 15:45:00|2267.3|2261.3|2265|2259|2267.3|2261.3|2263.5|2257.5|80
1637164200000|2021-11-17 15:50:00|2264.8|2258.8|2266.8|2260.8|2266.8|2260.8|2264|2258|27
1637164500000|2021-11-17 15:55:00|2266.5|2260.5|2265.5|2259.5|2266.8|2260.8|2263.5|2257.5|47
1637164800000|2021-11-17 16:00:00|2265.8|2259.8|2262|2256|2265.8|2259.8|2259.8|2253.8|62
1637165100000|2021-11-17 16:05:00|2262.3|2256.3|2261|2255|2264.3|2258.3|2259|2253|79
1637165400000|2021-11-17 16:10:00|2261.8|2255.8|2260.3|2254.3|2261.8|2255.8|2257.3|2251.3|72
1637165700000|2021-11-17 16:15:00|2261|2255|2256.5|2250.5|2261|2255|2254.5|2248.5|159
1637166000000|2021-11-17 16:20:00|2256.3|2250.3|2258.3|2252.3|2259.3|2253.3|2255.8|2249.8|53
1637166300000|2021-11-17 16:25:00|2258.8|2252.8|2259.5|2253.5|2261.3|2255.3|2258.8|2252.8|22
1637166600000|2021-11-17 16:30:00|2259.8|2253.8|2261.8|2255.8|2262.3|2256.3|2259.5|2253.5|25
1637166900000|2021-11-17 16:35:00|2261.5|2255.5|2262.8|2256.8|2262.8|2256.8|2261.3|2255.3|5
1637167200000|2021-11-17 16:40:00|2262.5|2256.5|2269|2263|2269.3|2263.3|2262.5|2256.5|38
1637167500000|2021-11-17 16:45:00|2268.8|2262.8|2265.3|2259.3|2269|2263|2264|2258|28
1637167800000|2021-11-17 16:50:00|2265|2259|2265.5|2259.5|2266.3|2260.3|2264.5|2258.5|20
1637168100000|2021-11-17 16:55:00|2265.3|2259.3|2266|2260|2266.3|2260.3|2264.3|2258.3|32
1637168400000|2021-11-17 17:00:00|2266.3|2260.3|2264|2258|2266.3|2260.3|2264|2258|43
1637168700000|2021-11-17 17:05:00|2263.8|2257.8|2264.3|2258.3|2264.5|2258.5|2263.8|2257.8|35
1637169000000|2021-11-17 17:10:00|2264.5|2258.5|2264.5|2258.5|2264.8|2258.8|2264|2258|19
1637169300000|2021-11-17 17:15:00|2264.8|2258.8|2264.5|2258.5|2264.8|2258.8|2264.5|2258.5|10
1637169600000|2021-11-17 17:20:00|2264.8|2258.8|2264.8|2258.8|2265|2259|2263.8|2257.8|20
1637169900000|2021-11-17 17:25:00|2265|2259|2264.5|2258.5|2265|2259|2264.3|2258.3|16
1637170200000|2021-11-17 17:30:00|2264.3|2258.3|2265.3|2259.3|2265.3|2259.3|2263.8|2257.8|51
1637170500000|2021-11-17 17:35:00|2265|2259|2262.3|2256.3|2265.3|2259.3|2262|2256|28
1637170800000|2021-11-17 17:40:00|2262|2256|2257.5|2251.5|2262.8|2256.8|2257.5|2251.5|31
1637171100000|2021-11-17 17:45:00|2258.3|2252.3|2258.3|2252.3|2258.3|2252.3|2258.3|2252.3|1
1637171400000|2021-11-17 17:50:00|2258.5|2252.5|2258.3|2252.3|2258.5|2252.5|2258.3|2252.3|2
1637171700000|2021-11-17 17:55:00|2258.4|2252.4|2254.4|2248.4|2258.9|2252.9|2254.4|2248.4|41
1637197200000|2021-11-18 01:00:00|2259.5|2253.5|2264|2258|2264|2258|2256.8|2250.8|31
1637197500000|2021-11-18 01:05:00|2265.5|2259.5|2264|2258|2265.5|2259.5|2263.5|2257.5|51
1637197800000|2021-11-18 01:10:00|2263.8|2257.8|2266.8|2260.8|2267|2261|2263.5|2257.5|11
1637198100000|2021-11-18 01:15:00|2266.5|2260.5|2264.3|2258.3|2266.5|2260.5|2262.8|2256.8|45
1637198400000|2021-11-18 01:20:00|2264|2258|2264.3|2258.3|2264.8|2258.8|2263.5|2257.5|22
1637198700000|2021-11-18 01:25:00|2264|2258|2264.8|2258.8|2264.8|2258.8|2262.8|2256.8|36
1637199000000|2021-11-18 01:30:00|2264.3|2258.3|2264|2258|2264.5|2258.5|2261.5|2255.5|25
1637199300000|2021-11-18 01:35:00|2264.3|2258.3|2264.5|2258.5|2267.5|2261.5|2264.3|2258.3|53
1637199600000|2021-11-18 01:40:00|2265|2259|2266.3|2260.3|2267|2261|2264.3|2258.3|382
1637199900000|2021-11-18 01:45:00|2266.5|2260.5|2265.3|2259.3|2267|2261|2265|2259|36
1637200200000|2021-11-18 01:50:00|2265.5|2259.5|2265|2259|2266.3|2260.3|2264.8|2258.8|35
1637200500000|2021-11-18 01:55:00|2265.5|2259.5|2266|2260|2266.8|2260.8|2264.8|2258.8|60
1637200800000|2021-11-18 02:00:00|2265.8|2259.8|2269.8|2263.8|2269.8|2263.8|2265.8|2259.8|23
1637201100000|2021-11-18 02:05:00|2269|2263|2270.3|2264.3|2270.8|2264.8|2268.3|2262.3|36
1637201400000|2021-11-18 02:10:00|2269.8|2263.8|2270|2264|2271.3|2265.3|2268.8|2262.8|81
1637201700000|2021-11-18 02:15:00|2269.8|2263.8|2269.8|2263.8|2270|2264|2269|2263|10
1637202000000|2021-11-18 02:20:00|2269.5|2263.5|2268.8|2262.8|2269.8|2263.8|2268.5|2262.5|9
1637202300000|2021-11-18 02:25:00|2268.5|2262.5|2267.5|2261.5|2268.5|2262.5|2266.8|2260.8|16
1637202600000|2021-11-18 02:30:00|2267.8|2261.8|2270.3|2264.3|2272.3|2266.3|2267.8|2261.8|32
1637202900000|2021-11-18 02:35:00|2270|2264|2266.8|2260.8|2270.3|2264.3|2266.8|2260.8|39
1637203200000|2021-11-18 02:40:00|2267|2261|2262.8|2256.8|2268|2262|2262.5|2256.5|41
1637203500000|2021-11-18 02:45:00|2261.5|2255.5|2263|2257|2263.5|2257.5|2261.5|2255.5|53
1637203800000|2021-11-18 02:50:00|2263.3|2257.3|2263.8|2257.8|2264.3|2258.3|2262.5|2256.5|62
1637204100000|2021-11-18 02:55:00|2263.3|2257.3|2266.5|2260.5|2266.5|2260.5|2263.3|2257.3|61
1637204400000|2021-11-18 03:00:00|2266|2260|2266.5|2260.5|2267.3|2261.3|2265.3|2259.3|47
1637204700000|2021-11-18 03:05:00|2266.3|2260.3|2265.8|2259.8|2266.5|2260.5|2265.8|2259.8|7
1637205000000|2021-11-18 03:10:00|2265.5|2259.5|2265.8|2259.8|2265.8|2259.8|2265.5|2259.5|2
1637205300000|2021-11-18 03:15:00|2265.5|2259.5|2265.5|2259.5|2265.5|2259.5|2265.5|2259.5|1
1637205600000|2021-11-18 03:20:00|2265.8|2259.8|2265.8|2259.8|2266|2260|2265.5|2259.5|27
1637205900000|2021-11-18 03:25:00|2266|2260|2266.5|2260.5|2267.5|2261.5|2266|2260|33
1637206200000|2021-11-18 03:30:00|2267|2261|2267|2261|2267|2261|2267|2261|1
1637206500000|2021-11-18 03:35:00|2267.3|2261.3|2267|2261|2267.3|2261.3|2267|2261|2
1637206800000|2021-11-18 03:40:00|2267.3|2261.3|2267.3|2261.3|2267.3|2261.3|2267.3|2261.3|1
1637207100000|2021-11-18 03:45:00|2267|2261|2267.3|2261.3|2267.5|2261.5|2267|2261|12
1637207400000|2021-11-18 03:50:00|2267.5|2261.5|2267.3|2261.3|2267.5|2261.5|2267.3|2261.3|10
1637208000000|2021-11-18 04:00:00|2268.3|2262.3|2267.5|2261.5|2268.3|2262.3|2267.3|2261.3|6
1637208300000|2021-11-18 04:05:00|2267.3|2261.3|2267.5|2261.5|2267.5|2261.5|2267.3|2261.3|2
1637208600000|2021-11-18 04:10:00|2267.8|2261.8|2267.5|2261.5|2267.8|2261.8|2267.5|2261.5|2
1637209500000|2021-11-18 04:25:00|2267.8|2261.8|2267.3|2261.3|2267.8|2261.8|2267.3|2261.3|3
1637210400000|2021-11-18 04:40:00|2267.8|2261.8|2267.3|2261.3|2267.8|2261.8|2267.3|2261.3|2
1637211000000|2021-11-18 04:50:00|2267.5|2261.5|2267.3|2261.3|2267.5|2261.5|2267.3|2261.3|2
1637211600000|2021-11-18 05:00:00|2267.5|2261.5|2267.3|2261.3|2267.5|2261.5|2267.3|2261.3|2
1637211900000|2021-11-18 05:05:00|2267.5|2261.5|2267.5|2261.5|2267.8|2261.8|2267.3|2261.3|9
1637212200000|2021-11-18 05:10:00|2267.8|2261.8|2267.5|2261.5|2267.8|2261.8|2267.5|2261.5|4
1637212800000|2021-11-18 05:20:00|2267.8|2261.8|2267.5|2261.5|2267.8|2261.8|2267.5|2261.5|2
1637213100000|2021-11-18 05:25:00|2268|2262|2267.5|2261.5|2268|2262|2267.5|2261.5|3
1637213400000|2021-11-18 05:30:00|2267.8|2261.8|2267.5|2261.5|2267.8|2261.8|2267.5|2261.5|10
1637213700000|2021-11-18 05:35:00|2267.8|2261.8|2267.3|2261.3|2267.8|2261.8|2267.3|2261.3|3
1637214300000|2021-11-18 05:45:00|2267.8|2261.8|2266.8|2260.8|2267.8|2261.8|2266.8|2260.8|7
1637214600000|2021-11-18 05:50:00|2266.5|2260.5|2264|2258|2267|2261|2264|2258|39
1637214900000|2021-11-18 05:55:00|2263.8|2257.8|2265.5|2259.5|2265.5|2259.5|2263.3|2257.3|22
1637215200000|2021-11-18 06:00:00|2265|2259|2267.5|2261.5|2267.5|2261.5|2265|2259|14
1637215500000|2021-11-18 06:05:00|2267.8|2261.8|2269.8|2263.8|2270|2264|2267.8|2261.8|31
1637215800000|2021-11-18 06:10:00|2270.3|2264.3|2270.3|2264.3|2271|2265|2268.8|2262.8|39
1637216100000|2021-11-18 06:15:00|2270|2264|2271.5|2265.5|2271.5|2265.5|2270|2264|8
1637216400000|2021-11-18 06:20:00|2272.3|2266.3|2272.5|2266.5|2273.5|2267.5|2271.8|2265.8|24
1637216700000|2021-11-18 06:25:00|2272.3|2266.3|2273.3|2267.3|2273.5|2267.5|2270.5|2264.5|24
1637217000000|2021-11-18 06:30:00|2273.5|2267.5|2273|2267|2274.5|2268.5|2271.8|2265.8|46
1637217300000|2021-11-18 06:35:00|2272.8|2266.8|2271.5|2265.5|2274.8|2268.8|2271.3|2265.3|61
1637217600000|2021-11-18 06:40:00|2272.5|2266.5|2270.3|2264.3|2273.5|2267.5|2270.3|2264.3|45
1637217900000|2021-11-18 06:45:00|2270.8|2264.8|2270.8|2264.8|2271.3|2265.3|2270|2264|22
1637218200000|2021-11-18 06:50:00|2270.5|2264.5|2268|2262|2270.8|2264.8|2266.8|2260.8|46
1637218500000|2021-11-18 06:55:00|2267.8|2261.8|2266.8|2260.8|2267.8|2261.8|2264.6|2258.6|36
1637218800000|2021-11-18 07:00:00|2267|2261|2261|2255|2268.5|2262.5|2261|2255|34
1637219100000|2021-11-18 07:05:00|2260.8|2254.8|2258.3|2252.3|2261|2255|2255.5|2249.5|44
1637219400000|2021-11-18 07:10:00|2258.8|2252.8|2257|2251|2259|2253|2256|2250|24
1637219700000|2021-11-18 07:15:00|2256.8|2250.8|2260.3|2254.3|2260.3|2254.3|2256.8|2250.8|25
1637220000000|2021-11-18 07:20:00|2261.3|2255.3|2261.5|2255.5|2261.5|2255.5|2260.5|2254.5|10
1637220300000|2021-11-18 07:25:00|2261.3|2255.3|2260.5|2254.5|2262.5|2256.5|2260|2254|20
1637220600000|2021-11-18 07:30:00|2260.3|2254.3|2260|2254|2260.8|2254.8|2259.8|2253.8|23
1637220900000|2021-11-18 07:35:00|2261.3|2255.3|2260.8|2254.8|2261.3|2255.3|2260.3|2254.3|35
1637221200000|2021-11-18 07:40:00|2260.5|2254.5|2257.5|2251.5|2260.8|2254.8|2257.3|2251.3|66
1637221500000|2021-11-18 07:45:00|2258.3|2252.3|2254.3|2248.3|2258.8|2252.8|2252.3|2246.3|26
1637221800000|2021-11-18 07:50:00|2254|2248|2254.3|2248.3|2254.8|2248.8|2253.8|2247.8|26
1637222100000|2021-11-18 07:55:00|2254|2248|2253.5|2247.5|2254.5|2248.5|2253|2247|26
1637222400000|2021-11-18 08:00:00|2253.3|2247.3|2245|2239|2254.5|2248.5|2245|2239|39
1637222700000|2021-11-18 08:05:00|2245.3|2239.3|2239.5|2233.5|2246.5|2240.5|2239.5|2233.5|29
1637223000000|2021-11-18 08:10:00|2239.8|2233.8|2241.3|2235.3|2241.3|2235.3|2236.8|2230.8|30
1637223300000|2021-11-18 08:15:00|2241.5|2235.5|2244.3|2238.3|2244.3|2238.3|2241.5|2235.5|20
1637223600000|2021-11-18 08:20:00|2244|2238|2244.5|2238.5|2244.8|2238.8|2243.5|2237.5|4
1637223900000|2021-11-18 08:25:00|2244.8|2238.8|2241.8|2235.8|2244.8|2238.8|2240|2234|25
1637224200000|2021-11-18 08:30:00|2242|2236|2242|2236|2243.5|2237.5|2239|2233|27
1637224500000|2021-11-18 08:35:00|2242.3|2236.3|2244.3|2238.3|2244.5|2238.5|2242.3|2236.3|8
1637224800000|2021-11-18 08:40:00|2243.5|2237.5|2242.5|2236.5|2243.5|2237.5|2239.5|2233.5|26
1637225100000|2021-11-18 08:45:00|2242.8|2236.8|2238.5|2232.5|2243.5|2237.5|2238.5|2232.5|15
1637225400000|2021-11-18 08:50:00|2238.8|2232.8|2238.5|2232.5|2239.3|2233.3|2237.8|2231.8|16
1637225700000|2021-11-18 08:55:00|2238.8|2232.8|2239|2233|2241.8|2235.8|2238.8|2232.8|20
1637226000000|2021-11-18 09:00:00|2238.8|2232.8|2240|2234|2241|2235|2238.5|2232.5|24
1637226300000|2021-11-18 09:05:00|2239.8|2233.8|2239|2233|2240.3|2234.3|2238.5|2232.5|23
1637226600000|2021-11-18 09:10:00|2238.8|2232.8|2239.5|2233.5|2239.5|2233.5|2237.5|2231.5|18
1637226900000|2021-11-18 09:15:00|2239.3|2233.3|2239.8|2233.8|2240|2234|2239|2233|11
1637227200000|2021-11-18 09:20:00|2240|2234|2239.8|2233.8|2240.3|2234.3|2238|2232|28
1637227500000|2021-11-18 09:25:00|2239.5|2233.5|2239.8|2233.8|2240|2234|2238.3|2232.3|16
1637227800000|2021-11-18 09:30:00|2239.5|2233.5|2238.5|2232.5|2239.5|2233.5|2238.5|2232.5|9
1637228100000|2021-11-18 09:35:00|2238.8|2232.8|2239|2233|2239.5|2233.5|2238.8|2232.8|8
1637228400000|2021-11-18 09:40:00|2238.8|2232.8|2239.5|2233.5|2240.3|2234.3|2238.8|2232.8|14
1637228700000|2021-11-18 09:45:00|2239.3|2233.3|2239.3|2233.3|2240|2234|2239.3|2233.3|20
1637229000000|2021-11-18 09:50:00|2239.8|2233.8|2238.5|2232.5|2240|2234|2238.5|2232.5|7
1637229900000|2021-11-18 10:05:00|2238.8|2232.8|2238.5|2232.5|2238.8|2232.8|2238.5|2232.5|2
1637230200000|2021-11-18 10:10:00|2238.3|2232.3|2238.3|2232.3|2238.5|2232.5|2238.3|2232.3|5
1637230500000|2021-11-18 10:15:00|2238|2232|2238|2232|2238.3|2232.3|2237.8|2231.8|8
1637230800000|2021-11-18 10:20:00|2237.8|2231.8|2238.3|2232.3|2238.5|2232.5|2237.8|2231.8|10
1637231100000|2021-11-18 10:25:00|2238.5|2232.5|2239|2233|2239.3|2233.3|2238.5|2232.5|8
1637231400000|2021-11-18 10:30:00|2238.8|2232.8|2239|2233|2239.5|2233.5|2238.8|2232.8|6
1637231700000|2021-11-18 10:35:00|2238.8|2232.8|2238.8|2232.8|2238.8|2232.8|2238.3|2232.3|7
1637232000000|2021-11-18 10:40:00|2239|2233|2238.5|2232.5|2239.5|2233.5|2238.3|2232.3|13
1637232300000|2021-11-18 10:45:00|2238.3|2232.3|2238.5|2232.5|2238.5|2232.5|2238.3|2232.3|4
1637232600000|2021-11-18 10:50:00|2238.3|2232.3|2237.5|2231.5|2238.5|2232.5|2237.5|2231.5|4
1637232900000|2021-11-18 10:55:00|2237.8|2231.8|2236.3|2230.3|2237.8|2231.8|2236.3|2230.3|7
1637233200000|2021-11-18 11:00:00|2236.5|2230.5|2237.5|2231.5|2237.5|2231.5|2236.5|2230.5|5
1637233500000|2021-11-18 11:05:00|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|2237|2231|3
1637233800000|2021-11-18 11:10:00|2237.5|2231.5|2238.3|2232.3|2239|2233|2237.5|2231.5|7
1637234100000|2021-11-18 11:15:00|2238|2232|2237|2231|2238|2232|2237|2231|5
1637234700000|2021-11-18 11:25:00|2237.3|2231.3|2238.5|2232.5|2238.8|2232.8|2237.3|2231.3|6
1637235000000|2021-11-18 11:30:00|2238.3|2232.3|2237.5|2231.5|2239|2233|2237.5|2231.5|17
1637235300000|2021-11-18 11:35:00|2237.8|2231.8|2237.8|2231.8|2238|2232|2237.8|2231.8|7
1637235600000|2021-11-18 11:40:00|2238|2232|2237.8|2231.8|2238|2232|2237.8|2231.8|4
1637235900000|2021-11-18 11:45:00|2238|2232|2238|2232|2238|2232|2237.8|2231.8|5
1637236200000|2021-11-18 11:50:00|2237.8|2231.8|2237.8|2231.8|2238|2232|2237.8|2231.8|3
1637236500000|2021-11-18 11:55:00|2238|2232|2238.5|2232.5|2238.8|2232.8|2238|2232|6
1637236800000|2021-11-18 12:00:00|2238.3|2232.3|2237.8|2231.8|2238.3|2232.3|2237.5|2231.5|7
1637237100000|2021-11-18 12:05:00|2238|2232|2238.3|2232.3|2238.5|2232.5|2238|2232|6
1637237400000|2021-11-18 12:10:00|2238|2232|2238.5|2232.5|2238.8|2232.8|2238|2232|14
1637237700000|2021-11-18 12:15:00|2238.3|2232.3|2238.5|2232.5|2238.5|2232.5|2238|2232|14
1637238000000|2021-11-18 12:20:00|2238.3|2232.3|2238.5|2232.5|2238.5|2232.5|2238.3|2232.3|2
1637238300000|2021-11-18 12:25:00|2238.3|2232.3|2237.8|2231.8|2238.3|2232.3|2237.5|2231.5|7
1637238600000|2021-11-18 12:30:00|2238.5|2232.5|2240|2234|2240|2234|2237.8|2231.8|25
1637238900000|2021-11-18 12:35:00|2239|2233|2238.3|2232.3|2239.5|2233.5|2238.3|2232.3|12
1637239200000|2021-11-18 12:40:00|2238|2232|2239|2233|2239.5|2233.5|2237|2231|24
1637239500000|2021-11-18 12:45:00|2239.3|2233.3|2239.3|2233.3|2240.8|2234.8|2238.3|2232.3|21
1637239800000|2021-11-18 12:50:00|2240|2234|2240.5|2234.5|2241.5|2235.5|2239.3|2233.3|51
1637240100000|2021-11-18 12:55:00|2240.3|2234.3|2240.8|2234.8|2242|2236|2239.3|2233.3|41
1637240400000|2021-11-18 13:00:00|2240.5|2234.5|2238.3|2232.3|2242.3|2236.3|2238.3|2232.3|131
1637240700000|2021-11-18 13:05:00|2238.5|2232.5|2239.8|2233.8|2240.8|2234.8|2237.5|2231.5|66
1637241000000|2021-11-18 13:10:00|2240|2234|2243|2237|2243.3|2237.3|2239.5|2233.5|50
1637241300000|2021-11-18 13:15:00|2243.3|2237.3|2242.8|2236.8|2245|2239|2242.5|2236.5|59
1637241600000|2021-11-18 13:20:00|2243|2237|2240.5|2234.5|2243.5|2237.5|2240.5|2234.5|55
1637241900000|2021-11-18 13:25:00|2240.3|2234.3|2237.3|2231.3|2240.5|2234.5|2237|2231|50
1637242200000|2021-11-18 13:30:00|2237.5|2231.5|2239|2233|2239.3|2233.3|2237|2231|48
1637242500000|2021-11-18 13:35:00|2239.3|2233.3|2237|2231|2239.5|2233.5|2237|2231|40
1637242800000|2021-11-18 13:40:00|2236.8|2230.8|2235.8|2229.8|2238|2232|2235.8|2229.8|43
1637243100000|2021-11-18 13:45:00|2235.5|2229.5|2236.8|2230.8|2236.8|2230.8|2234|2228|48
1637243400000|2021-11-18 13:50:00|2237|2231|2238.8|2232.8|2239.3|2233.3|2236.8|2230.8|25
1637243700000|2021-11-18 13:55:00|2238.5|2232.5|2233.8|2227.8|2238.5|2232.5|2233.8|2227.8|24
1637244000000|2021-11-18 14:00:00|2233.5|2227.5|2223.5|2217.5|2233.5|2227.5|2223.3|2217.3|100
1637244300000|2021-11-18 14:05:00|2223.8|2217.8|2228.8|2222.8|2229|2223|2223.5|2217.5|119
1637244600000|2021-11-18 14:10:00|2228.5|2222.5|2227.8|2221.8|2229|2223|2226|2220|34
1637244900000|2021-11-18 14:15:00|2227.5|2221.5|2225.3|2219.3|2227.5|2221.5|2225|2219|42
1637245200000|2021-11-18 14:20:00|2225|2219|2223.5|2217.5|2226.8|2220.8|2223.5|2217.5|43
1637245500000|2021-11-18 14:25:00|2223.8|2217.8|2221.5|2215.5|2225.8|2219.8|2221.5|2215.5|21
1637245800000|2021-11-18 14:30:00|2221.8|2215.8|2221|2215|2222|2216|2218|2212|47
1637246100000|2021-11-18 14:35:00|2221.3|2215.3|2228.8|2222.8|2229.3|2223.3|2220.8|2214.8|34
1637246400000|2021-11-18 14:40:00|2229.3|2223.3|2230.3|2224.3|2230.3|2224.3|2228|2222|35
1637246700000|2021-11-18 14:45:00|2230.5|2224.5|2228|2222|2230.5|2224.5|2228|2222|22
1637247000000|2021-11-18 14:50:00|2228.3|2222.3|2228.8|2222.8|2229.8|2223.8|2226.3|2220.3|36
1637247300000|2021-11-18 14:55:00|2229|2223|2228.5|2222.5|2229.5|2223.5|2228.5|2222.5|16
1637247600000|2021-11-18 15:00:00|2228.3|2222.3|2232.5|2226.5|2234.8|2228.8|2227.8|2221.8|52
1637247900000|2021-11-18 15:05:00|2232.8|2226.8|2229.3|2223.3|2232.8|2226.8|2228.8|2222.8|40
1637248200000|2021-11-18 15:10:00|2229|2223|2226.5|2220.5|2229|2223|2225.8|2219.8|53
1637248500000|2021-11-18 15:15:00|2226.8|2220.8|2228.8|2222.8|2229|2223|2226|2220|61
1637248800000|2021-11-18 15:20:00|2228.5|2222.5|2227|2221|2228.8|2222.8|2227|2221|61
1637249100000|2021-11-18 15:25:00|2226.8|2220.8|2229.3|2223.3|2229.5|2223.5|2225.8|2219.8|57
1637249400000|2021-11-18 15:30:00|2229|2223|2222.3|2216.3|2230.3|2224.3|2222.3|2216.3|54
1637249700000|2021-11-18 15:35:00|2222|2216|2225.3|2219.3|2228.8|2222.8|2222|2216|49
1637250000000|2021-11-18 15:40:00|2226.5|2220.5|2230|2224|2230.3|2224.3|2226|2220|47
1637250300000|2021-11-18 15:45:00|2230.3|2224.3|2232|2226|2232|2226|2229.5|2223.5|139
1637250600000|2021-11-18 15:50:00|2231.8|2225.8|2231|2225|2232.5|2226.5|2229|2223|146
1637250900000|2021-11-18 15:55:00|2231.3|2225.3|2231|2225|2232.3|2226.3|2230.8|2224.8|114
1637251200000|2021-11-18 16:00:00|2231.5|2225.5|2228.5|2222.5|2231.8|2225.8|2228.5|2222.5|54
1637251500000|2021-11-18 16:05:00|2228.8|2222.8|2221.5|2215.5|2230|2224|2218.3|2212.3|81
1637251800000|2021-11-18 16:10:00|2222.8|2216.8|2222.8|2216.8|2226.8|2220.8|2220|2214|95
1637252100000|2021-11-18 16:15:00|2222.5|2216.5|2223.5|2217.5|2224.3|2218.3|2215.5|2209.5|162
1637252400000|2021-11-18 16:20:00|2223.3|2217.3|2225.8|2219.8|2226|2220|2220.3|2214.3|44
1637252700000|2021-11-18 16:25:00|2226|2220|2230.3|2224.3|2231.8|2225.8|2226|2220|62
1637253000000|2021-11-18 16:30:00|2230.8|2224.8|2234.5|2228.5|2234.5|2228.5|2230.3|2224.3|54
1637253300000|2021-11-18 16:35:00|2234.3|2228.3|2234.8|2228.8|2238.3|2232.3|2233.8|2227.8|52
1637253600000|2021-11-18 16:40:00|2235|2229|2236|2230|2236.5|2230.5|2234.3|2228.3|32
1637253900000|2021-11-18 16:45:00|2236.3|2230.3|2232|2226|2236.5|2230.5|2230.8|2224.8|42
1637254200000|2021-11-18 16:50:00|2231.5|2225.5|2231.3|2225.3|2232.3|2226.3|2229.5|2223.5|29
1637254500000|2021-11-18 16:55:00|2231|2225|2231.3|2225.3|2231.5|2225.5|2230.5|2224.5|18
1637254800000|2021-11-18 17:00:00|2231|2225|2229|2223|2231.5|2225.5|2229|2223|14
1637255100000|2021-11-18 17:05:00|2228.8|2222.8|2228|2222|2228.8|2222.8|2226.8|2220.8|17
1637255400000|2021-11-18 17:10:00|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|1
1637255700000|2021-11-18 17:15:00|2228.5|2222.5|2228.3|2222.3|2228.8|2222.8|2228|2222|6
1637256000000|2021-11-18 17:20:00|2228|2222|2228|2222|2228|2222|2226.5|2220.5|18
1637256300000|2021-11-18 17:25:00|2227.8|2221.8|2228|2222|2228|2222|2227.8|2221.8|10
1637256600000|2021-11-18 17:30:00|2228.3|2222.3|2231.3|2225.3|2231.3|2225.3|2228.3|2222.3|7
1637256900000|2021-11-18 17:35:00|2231|2225|2231.3|2225.3|2231.5|2225.5|2229|2223|21
1637257200000|2021-11-18 17:40:00|2231|2225|2231.8|2225.8|2231.8|2225.8|2230.8|2224.8|6
1637257500000|2021-11-18 17:45:00|2231.5|2225.5|2232.3|2226.3|2232.3|2226.3|2231.5|2225.5|20
1637257800000|2021-11-18 17:50:00|2232.5|2226.5|2232|2226|2232.8|2226.8|2231.8|2225.8|23
1637258100000|2021-11-18 17:55:00|2231.8|2225.8|2225.4|2219.4|2232.4|2226.4|2225.4|2219.4|68
1637283600000|2021-11-19 01:00:00|2235.3|2229.3|2232.5|2226.5|2236.8|2230.8|2232.5|2226.5|158
1637283900000|2021-11-19 01:05:00|2233.5|2227.5|2227.5|2221.5|2233.5|2227.5|2227|2221|149
1637284200000|2021-11-19 01:10:00|2228|2222|2224.8|2218.8|2228|2222|2223.5|2217.5|183
1637284500000|2021-11-19 01:15:00|2224.5|2218.5|2223.5|2217.5|2224.8|2218.8|2223.5|2217.5|8
1637284800000|2021-11-19 01:20:00|2223.3|2217.3|2223.8|2217.8|2223.8|2217.8|2223.3|2217.3|2
1637285100000|2021-11-19 01:25:00|2224|2218|2224.3|2218.3|2225|2219|2224|2218|10
1637285400000|2021-11-19 01:30:00|2225.8|2219.8|2226.8|2220.8|2227.3|2221.3|2224.8|2218.8|72
1637285700000|2021-11-19 01:35:00|2226.5|2220.5|2228.5|2222.5|2228.5|2222.5|2226.3|2220.3|9
1637286000000|2021-11-19 01:40:00|2228|2222|2232|2226|2232.3|2226.3|2228|2222|24
1637286300000|2021-11-19 01:45:00|2231.5|2225.5|2229|2223|2231.8|2225.8|2228.5|2222.5|69
1637286600000|2021-11-19 01:50:00|2229.3|2223.3|2231.8|2225.8|2232|2226|2229|2223|65
1637286900000|2021-11-19 01:55:00|2232|2226|2231.5|2225.5|2234|2228|2231.5|2225.5|47
1637287200000|2021-11-19 02:00:00|2231.8|2225.8|2232|2226|2232.3|2226.3|2231.8|2225.8|14
1637287500000|2021-11-19 02:05:00|2231.8|2225.8|2232|2226|2232|2226|2231.8|2225.8|2
1637287800000|2021-11-19 02:10:00|2231.8|2225.8|2232|2226|2232.3|2226.3|2231.5|2225.5|46
1637288100000|2021-11-19 02:15:00|2231.8|2225.8|2231.5|2225.5|2232|2226|2231.5|2225.5|14
1637288400000|2021-11-19 02:20:00|2231.8|2225.8|2231.8|2225.8|2232|2226|2231.5|2225.5|11
1637288700000|2021-11-19 02:25:00|2231.5|2225.5|2231.5|2225.5|2232|2226|2231.5|2225.5|17
1637289000000|2021-11-19 02:30:00|2231.8|2225.8|2229.8|2223.8|2232|2226|2229.3|2223.3|58
1637289300000|2021-11-19 02:35:00|2229.3|2223.3|2232.8|2226.8|2233.3|2227.3|2229.3|2223.3|42
1637289600000|2021-11-19 02:40:00|2232.5|2226.5|2235|2229|2235|2229|2232|2226|17
1637289900000|2021-11-19 02:45:00|2235.3|2229.3|2237.8|2231.8|2238.8|2232.8|2235.3|2229.3|55
1637290200000|2021-11-19 02:50:00|2237.3|2231.3|2235.5|2229.5|2237.3|2231.3|2234.3|2228.3|162
1637290500000|2021-11-19 02:55:00|2235.3|2229.3|2241.5|2235.5|2241.5|2235.5|2235.3|2229.3|81
1637290800000|2021-11-19 03:00:00|2241.8|2235.8|2247.5|2241.5|2247.5|2241.5|2241|2235|51
1637291100000|2021-11-19 03:05:00|2247.8|2241.8|2248.5|2242.5|2250|2244|2247.8|2241.8|36
1637291400000|2021-11-19 03:10:00|2248.3|2242.3|2247.5|2241.5|2250|2244|2246.5|2240.5|53
1637291700000|2021-11-19 03:15:00|2247.8|2241.8|2246.5|2240.5|2248|2242|2246.3|2240.3|25
1637292000000|2021-11-19 03:20:00|2246.8|2240.8|2249.5|2243.5|2251.8|2245.8|2246.5|2240.5|75
1637292300000|2021-11-19 03:25:00|2249.8|2243.8|2248.8|2242.8|2249.8|2243.8|2248.5|2242.5|15
1637292600000|2021-11-19 03:30:00|2248.5|2242.5|2248.5|2242.5|2248.8|2242.8|2248.3|2242.3|12
1637292900000|2021-11-19 03:35:00|2248.8|2242.8|2248.8|2242.8|2248.8|2242.8|2248.5|2242.5|9
1637293200000|2021-11-19 03:40:00|2248.5|2242.5|2248.3|2242.3|2248.8|2242.8|2248.3|2242.3|4
1637293500000|2021-11-19 03:45:00|2248.5|2242.5|2250.8|2244.8|2250.8|2244.8|2248.5|2242.5|7
1637293800000|2021-11-19 03:50:00|2251|2245|2251|2245|2251|2245|2251|2245|1
1637294700000|2021-11-19 04:05:00|2250.8|2244.8|2250.8|2244.8|2250.8|2244.8|2250.8|2244.8|1
1637296500000|2021-11-19 04:35:00|2250.5|2244.5|2250.5|2244.5|2250.5|2244.5|2250.5|2244.5|1
1637296800000|2021-11-19 04:40:00|2250.3|2244.3|2250.3|2244.3|2250.3|2244.3|2250|2244|3
1637297400000|2021-11-19 04:50:00|2250|2244|2249.3|2243.3|2250|2244|2249.3|2243.3|3
1637297700000|2021-11-19 04:55:00|2249.5|2243.5|2249.8|2243.8|2249.8|2243.8|2249.5|2243.5|4
1637298300000|2021-11-19 05:05:00|2250|2244|2249.8|2243.8|2250|2244|2249.8|2243.8|8
1637298900000|2021-11-19 05:15:00|2250|2244|2249.8|2243.8|2250|2244|2249.8|2243.8|2
1637299200000|2021-11-19 05:20:00|2249.5|2243.5|2249|2243|2249.5|2243.5|2248.8|2242.8|3
1637299500000|2021-11-19 05:25:00|2249.3|2243.3|2249|2243|2249.3|2243.3|2249|2243|2
1637299800000|2021-11-19 05:30:00|2248.8|2242.8|2248.8|2242.8|2249.5|2243.5|2248.3|2242.3|52
1637300100000|2021-11-19 05:35:00|2248.5|2242.5|2248.3|2242.3|2248.8|2242.8|2248.3|2242.3|6
1637300400000|2021-11-19 05:40:00|2248.8|2242.8|2249.3|2243.3|2249.5|2243.5|2248.5|2242.5|15
1637300700000|2021-11-19 05:45:00|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|2249|2243|11
1637301000000|2021-11-19 05:50:00|2249.3|2243.3|2250.3|2244.3|2251.8|2245.8|2249.3|2243.3|29
1637301300000|2021-11-19 05:55:00|2250|2244|2247.3|2241.3|2250|2244|2247.3|2241.3|44
1637301600000|2021-11-19 06:00:00|2247.8|2241.8|2248.5|2242.5|2249|2243|2247.8|2241.8|26
1637301900000|2021-11-19 06:05:00|2248.8|2242.8|2250.3|2244.3|2250.3|2244.3|2248.8|2242.8|28
1637302200000|2021-11-19 06:10:00|2250.5|2244.5|2251|2245|2251.8|2245.8|2250.5|2244.5|20
1637302500000|2021-11-19 06:15:00|2251.3|2245.3|2250.8|2244.8|2251.3|2245.3|2250.8|2244.8|11
1637302800000|2021-11-19 06:20:00|2251|2245|2251.3|2245.3|2252.3|2246.3|2251|2245|25
1637303100000|2021-11-19 06:25:00|2251|2245|2252.8|2246.8|2252.8|2246.8|2251|2245|9
1637303400000|2021-11-19 06:30:00|2252.5|2246.5|2252.5|2246.5|2252.5|2246.5|2252.5|2246.5|1
1637303700000|2021-11-19 06:35:00|2252.8|2246.8|2252.5|2246.5|2253|2247|2251.5|2245.5|18
1637304000000|2021-11-19 06:40:00|2252.3|2246.3|2250.3|2244.3|2252.5|2246.5|2250|2244|45
1637304300000|2021-11-19 06:45:00|2250.5|2244.5|2249.3|2243.3|2250.5|2244.5|2248.5|2242.5|61
1637304600000|2021-11-19 06:50:00|2249.8|2243.8|2250.5|2244.5|2250.8|2244.8|2249|2243|45
1637304900000|2021-11-19 06:55:00|2250.3|2244.3|2252.3|2246.3|2252.3|2246.3|2249.3|2243.3|51
1637305200000|2021-11-19 07:00:00|2252|2246|2251.8|2245.8|2252.5|2246.5|2251.5|2245.5|23
1637305500000|2021-11-19 07:05:00|2252|2246|2252.3|2246.3|2252.3|2246.3|2252|2246|6
1637305800000|2021-11-19 07:10:00|2252|2246|2252|2246|2252|2246|2251.8|2245.8|3
1637306400000|2021-11-19 07:20:00|2251.8|2245.8|2238.8|2232.8|2251.8|2245.8|2238.8|2232.8|32
1637306700000|2021-11-19 07:25:00|2238.5|2232.5|2235.8|2229.8|2238.5|2232.5|2235.8|2229.8|13
1637307000000|2021-11-19 07:30:00|2235.5|2229.5|2234.8|2228.8|2235.5|2229.5|2234|2228|15
1637307300000|2021-11-19 07:35:00|2234.5|2228.5|2238.5|2232.5|2238.5|2232.5|2234.3|2228.3|20
1637307600000|2021-11-19 07:40:00|2238.3|2232.3|2234.8|2228.8|2238.5|2232.5|2234.8|2228.8|10
1637307900000|2021-11-19 07:45:00|2234.5|2228.5|2233.8|2227.8|2234.5|2228.5|2233.3|2227.3|32
1637308200000|2021-11-19 07:50:00|2233.5|2227.5|2233|2227|2233.5|2227.5|2232.5|2226.5|11
1637308500000|2021-11-19 07:55:00|2232.8|2226.8|2232.3|2226.3|2233|2227|2231.8|2225.8|27
1637308800000|2021-11-19 08:00:00|2232.5|2226.5|2235.3|2229.3|2237.3|2231.3|2230|2224|68
1637309100000|2021-11-19 08:05:00|2234.8|2228.8|2231.3|2225.3|2234.8|2228.8|2231|2225|28
1637309400000|2021-11-19 08:10:00|2231|2225|2231.5|2225.5|2231.5|2225.5|2229.8|2223.8|19
1637309700000|2021-11-19 08:15:00|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231|2225|5
1637310000000|2021-11-19 08:20:00|2231|2225|2229.5|2223.5|2231|2225|2229.5|2223.5|13
1637310300000|2021-11-19 08:25:00|2229.3|2223.3|2229.5|2223.5|2231|2225|2228.5|2222.5|21
1637310600000|2021-11-19 08:30:00|2229.3|2223.3|2229.3|2223.3|2229.5|2223.5|2227.8|2221.8|17
1637310900000|2021-11-19 08:35:00|2229.5|2223.5|2230.8|2224.8|2231.5|2225.5|2228.8|2222.8|17
1637311200000|2021-11-19 08:40:00|2231.5|2225.5|2230.5|2224.5|2231.8|2225.8|2230.5|2224.5|12
1637311500000|2021-11-19 08:45:00|2230|2224|2230.3|2224.3|2231.5|2225.5|2230|2224|18
1637311800000|2021-11-19 08:50:00|2230|2224|2231.3|2225.3|2231.8|2225.8|2230|2224|21
1637312100000|2021-11-19 08:55:00|2231|2225|2235.3|2229.3|2236.3|2230.3|2231|2225|27
1637312400000|2021-11-19 09:00:00|2235.5|2229.5|2231.8|2225.8|2236.5|2230.5|2231.5|2225.5|65
1637312700000|2021-11-19 09:05:00|2231.5|2225.5|2237.3|2231.3|2238|2232|2231.5|2225.5|40
1637313000000|2021-11-19 09:10:00|2237|2231|2235.5|2229.5|2237|2231|2235.3|2229.3|18
1637313300000|2021-11-19 09:15:00|2235.8|2229.8|2235.8|2229.8|2236|2230|2235.5|2229.5|17
1637313600000|2021-11-19 09:20:00|2236.8|2230.8|2235.3|2229.3|2236.8|2230.8|2235.3|2229.3|11
1637313900000|2021-11-19 09:25:00|2235|2229|2229.5|2223.5|2235|2229|2229.3|2223.3|26
1637314200000|2021-11-19 09:30:00|2229.3|2223.3|2232.5|2226.5|2232.5|2226.5|2229|2223|29
1637314500000|2021-11-19 09:35:00|2233.5|2227.5|2230.3|2224.3|2234.8|2228.8|2230|2224|47
1637314800000|2021-11-19 09:40:00|2230.5|2224.5|2234|2228|2234.3|2228.3|2230.5|2224.5|21
1637315100000|2021-11-19 09:45:00|2235|2229|2235|2229|2236.5|2230.5|2233.5|2227.5|24
1637315400000|2021-11-19 09:50:00|2235.3|2229.3|2235.5|2229.5|2236|2230|2234.3|2228.3|36
1637315700000|2021-11-19 09:55:00|2235.3|2229.3|2230.3|2224.3|2235.5|2229.5|2229|2223|21
1637316000000|2021-11-19 10:00:00|2229.5|2223.5|2231.8|2225.8|2232|2226|2229.3|2223.3|25
1637316300000|2021-11-19 10:05:00|2231.5|2225.5|2229|2223|2231.5|2225.5|2228.3|2222.3|15
1637316600000|2021-11-19 10:10:00|2228.8|2222.8|2229|2223|2229|2223|2228.8|2222.8|2
1637316900000|2021-11-19 10:15:00|2229.3|2223.3|2232|2226|2233.3|2227.3|2229.3|2223.3|25
1637317200000|2021-11-19 10:20:00|2232.3|2226.3|2231|2225|2232.5|2226.5|2231|2225|14
1637317500000|2021-11-19 10:25:00|2231.3|2225.3|2229.5|2223.5|2231.3|2225.3|2229.3|2223.3|13
1637317800000|2021-11-19 10:30:00|2229.3|2223.3|2230.8|2224.8|2230.8|2224.8|2228.3|2222.3|16
1637318100000|2021-11-19 10:35:00|2231.3|2225.3|2230.3|2224.3|2231.5|2225.5|2229.5|2223.5|9
1637318400000|2021-11-19 10:40:00|2230|2224|2230|2224|2231.5|2225.5|2230|2224|13
1637318700000|2021-11-19 10:45:00|2229.8|2223.8|2229.8|2223.8|2230|2224|2229.3|2223.3|6
1637319000000|2021-11-19 10:50:00|2229.5|2223.5|2229.3|2223.3|2229.5|2223.5|2228.3|2222.3|11
1637319300000|2021-11-19 10:55:00|2229.5|2223.5|2228.8|2222.8|2229.5|2223.5|2228.5|2222.5|8
1637319600000|2021-11-19 11:00:00|2228.5|2222.5|2227|2221|2228.5|2222.5|2227|2221|10
1637319900000|2021-11-19 11:05:00|2226.8|2220.8|2226|2220|2226.8|2220.8|2226|2220|4
1637320200000|2021-11-19 11:10:00|2226.5|2220.5|2225.5|2219.5|2226.5|2220.5|2225.5|2219.5|4
1637320500000|2021-11-19 11:15:00|2225.3|2219.3|2226.8|2220.8|2227|2221|2225.3|2219.3|7
1637320800000|2021-11-19 11:20:00|2226.5|2220.5|2226|2220|2226.5|2220.5|2226|2220|7
1637321100000|2021-11-19 11:25:00|2226.3|2220.3|2226.5|2220.5|2226.5|2220.5|2226.3|2220.3|4
1637321400000|2021-11-19 11:30:00|2226.3|2220.3|2226|2220|2226.5|2220.5|2226|2220|3
1637321700000|2021-11-19 11:35:00|2225.8|2219.8|2226|2220|2226.5|2220.5|2225|2219|15
1637322000000|2021-11-19 11:40:00|2225.8|2219.8|2225.5|2219.5|2227|2221|2225.3|2219.3|14
1637322300000|2021-11-19 11:45:00|2225.8|2219.8|2226.3|2220.3|2226.5|2220.5|2225.8|2219.8|7
1637322600000|2021-11-19 11:50:00|2226|2220|2225.8|2219.8|2226|2220|2225.8|2219.8|2
1637322900000|2021-11-19 11:55:00|2226|2220|2227|2221|2229|2223|2226|2220|15
1637323200000|2021-11-19 12:00:00|2226.8|2220.8|2226.5|2220.5|2226.8|2220.8|2226.3|2220.3|6
1637323500000|2021-11-19 12:05:00|2226.3|2220.3|2226|2220|2226.3|2220.3|2225.8|2219.8|8
1637323800000|2021-11-19 12:10:00|2225.8|2219.8|2225|2219|2225.8|2219.8|2224.5|2218.5|8
1637324100000|2021-11-19 12:15:00|2224.8|2218.8|2228|2222|2228|2222|2224.8|2218.8|11
1637324400000|2021-11-19 12:20:00|2227.8|2221.8|2228|2222|2228|2222|2227.8|2221.8|2
1637324700000|2021-11-19 12:25:00|2228.3|2222.3|2229.3|2223.3|2230.3|2224.3|2228.3|2222.3|9
1637325000000|2021-11-19 12:30:00|2228.8|2222.8|2227.8|2221.8|2228.8|2222.8|2226.8|2220.8|16
1637325300000|2021-11-19 12:35:00|2227.5|2221.5|2226.3|2220.3|2227.8|2221.8|2226.3|2220.3|12
1637325600000|2021-11-19 12:40:00|2226.5|2220.5|2226.8|2220.8|2229|2223|2226.5|2220.5|21
1637325900000|2021-11-19 12:45:00|2227|2221|2228.3|2222.3|2228.8|2222.8|2226.8|2220.8|21
1637326200000|2021-11-19 12:50:00|2228|2222|2226.8|2220.8|2229|2223|2226.5|2220.5|34
1637326500000|2021-11-19 12:55:00|2226.5|2220.5|2226.8|2220.8|2227|2221|2225.5|2219.5|17
1637326800000|2021-11-19 13:00:00|2226.5|2220.5|2217.8|2211.8|2226.8|2220.8|2217|2211|84
1637327100000|2021-11-19 13:05:00|2217.5|2211.5|2219.5|2213.5|2221|2215|2215.3|2209.3|97
1637327400000|2021-11-19 13:10:00|2219|2213|2218.5|2212.5|2219.5|2213.5|2216.8|2210.8|47
1637327700000|2021-11-19 13:15:00|2218.3|2212.3|2217|2211|2218.3|2212.3|2215.8|2209.8|53
1637328000000|2021-11-19 13:20:00|2217.3|2211.3|2222.5|2216.5|2222.8|2216.8|2217.3|2211.3|57
1637328300000|2021-11-19 13:25:00|2222|2216|2223.3|2217.3|2225.3|2219.3|2222|2216|90
1637328600000|2021-11-19 13:30:00|2223.5|2217.5|2223.3|2217.3|2224.5|2218.5|2222.3|2216.3|26
1637328900000|2021-11-19 13:35:00|2222.8|2216.8|2221|2215|2223.3|2217.3|2219.5|2213.5|36
1637329200000|2021-11-19 13:40:00|2220.5|2214.5|2222|2216|2223.3|2217.3|2220.3|2214.3|43
1637329500000|2021-11-19 13:45:00|2222.3|2216.3|2223.8|2217.8|2225.8|2219.8|2221.3|2215.3|57
1637329800000|2021-11-19 13:50:00|2223.5|2217.5|2222|2216|2224|2218|2222|2216|28
1637330100000|2021-11-19 13:55:00|2222.3|2216.3|2222.8|2216.8|2223.8|2217.8|2222|2216|22
1637330400000|2021-11-19 14:00:00|2223.3|2217.3|2220|2214|2223.5|2217.5|2218.8|2212.8|53
1637330700000|2021-11-19 14:05:00|2219.8|2213.8|2217.3|2211.3|2219.8|2213.8|2217.3|2211.3|13
1637331000000|2021-11-19 14:10:00|2217.5|2211.5|2219.3|2213.3|2219.3|2213.3|2217|2211|20
1637331300000|2021-11-19 14:15:00|2219|2213|2219.5|2213.5|2220.3|2214.3|2218|2212|26
1637331600000|2021-11-19 14:20:00|2219.8|2213.8|2219.3|2213.3|2219.8|2213.8|2218.8|2212.8|20
1637331900000|2021-11-19 14:25:00|2219.8|2213.8|2219.5|2213.5|2220.3|2214.3|2217.8|2211.8|27
1637332200000|2021-11-19 14:30:00|2219.3|2213.3|2218.8|2212.8|2219.5|2213.5|2218.5|2212.5|18
1637332500000|2021-11-19 14:35:00|2219.3|2213.3|2219.3|2213.3|2220.1|2214.1|2217|2211|47
1637332800000|2021-11-19 14:40:00|2219|2213|2222.3|2216.3|2222.5|2216.5|2218.5|2212.5|53
1637333100000|2021-11-19 14:45:00|2222.5|2216.5|2222|2216|2223.5|2217.5|2220.8|2214.8|93
1637333400000|2021-11-19 14:50:00|2222.3|2216.3|2225.5|2219.5|2227.3|2221.3|2221.5|2215.5|76
1637333700000|2021-11-19 14:55:00|2225.3|2219.3|2229.3|2223.3|2229.8|2223.8|2224.5|2218.5|40
1637334000000|2021-11-19 15:00:00|2229.5|2223.5|2231.5|2225.5|2231.8|2225.8|2229.3|2223.3|45
1637334300000|2021-11-19 15:05:00|2231.3|2225.3|2234.3|2228.3|2235.5|2229.5|2231.3|2225.3|29
1637334600000|2021-11-19 15:10:00|2234.5|2228.5|2232.5|2226.5|2235.8|2229.8|2231.8|2225.8|39
1637334900000|2021-11-19 15:15:00|2232.3|2226.3|2234.8|2228.8|2235|2229|2231.5|2225.5|53
1637335200000|2021-11-19 15:20:00|2234.5|2228.5|2232.8|2226.8|2235|2229|2230.8|2224.8|38
1637335500000|2021-11-19 15:25:00|2233|2227|2234.5|2228.5|2234.5|2228.5|2232.5|2226.5|36
1637335800000|2021-11-19 15:30:00|2234.3|2228.3|2236|2230|2238.5|2232.5|2233.5|2227.5|39
1637336100000|2021-11-19 15:35:00|2235.8|2229.8|2236.3|2230.3|2238.5|2232.5|2235.8|2229.8|39
1637336400000|2021-11-19 15:40:00|2236|2230|2236.3|2230.3|2237|2231|2234.5|2228.5|27
1637336700000|2021-11-19 15:45:00|2236.8|2230.8|2234.3|2228.3|2236.8|2230.8|2233.5|2227.5|58
1637337000000|2021-11-19 15:50:00|2234|2228|2236.3|2230.3|2236.5|2230.5|2233.3|2227.3|27
1637337300000|2021-11-19 15:55:00|2236|2230|2234.5|2228.5|2236|2230|2233.5|2227.5|42
1637337600000|2021-11-19 16:00:00|2234.8|2228.8|2233.3|2227.3|2235|2229|2231.3|2225.3|28
1637337900000|2021-11-19 16:05:00|2233.8|2227.8|2233|2227|2235.5|2229.5|2233|2227|13
1637338200000|2021-11-19 16:10:00|2232.8|2226.8|2218.3|2212.3|2232.8|2226.8|2218.3|2212.3|76
1637338500000|2021-11-19 16:15:00|2217.8|2211.8|2220.8|2214.8|2223.3|2217.3|2215.3|2209.3|163
1637338800000|2021-11-19 16:20:00|2221.3|2215.3|2225.5|2219.5|2225.5|2219.5|2221|2215|22
1637339100000|2021-11-19 16:25:00|2225.8|2219.8|2226.3|2220.3|2226.3|2220.3|2225.5|2219.5|14
1637339400000|2021-11-19 16:30:00|2225.8|2219.8|2226.3|2220.3|2227.3|2221.3|2225.3|2219.3|38
1637339700000|2021-11-19 16:35:00|2226.5|2220.5|2227|2221|2227.5|2221.5|2226|2220|14
1637340000000|2021-11-19 16:40:00|2226.5|2220.5|2224.5|2218.5|2226.8|2220.8|2224.5|2218.5|7
1637340300000|2021-11-19 16:45:00|2224.3|2218.3|2223.3|2217.3|2225.3|2219.3|2223|2217|13
1637340600000|2021-11-19 16:50:00|2223.5|2217.5|2223.8|2217.8|2225.9|2219.9|2223|2217|21
1637340900000|2021-11-19 16:55:00|2224|2218|2225|2219|2225|2219|2222|2216|16
1637341200000|2021-11-19 17:00:00|2225.3|2219.3|2225|2219|2225.8|2219.8|2224.5|2218.5|32
1637341500000|2021-11-19 17:05:00|2224.8|2218.8|2224.8|2218.8|2225.3|2219.3|2224.5|2218.5|13
1637341800000|2021-11-19 17:10:00|2225|2219|2224.8|2218.8|2225|2219|2224.5|2218.5|13
1637342100000|2021-11-19 17:15:00|2225|2219|2225|2219|2225.3|2219.3|2224.8|2218.8|7
1637342400000|2021-11-19 17:20:00|2225.3|2219.3|2224.8|2218.8|2225.3|2219.3|2224.5|2218.5|4
1637342700000|2021-11-19 17:25:00|2224.5|2218.5|2225|2219|2225.3|2219.3|2224.5|2218.5|9
1637343000000|2021-11-19 17:30:00|2224.8|2218.8|2225|2219|2225|2219|2224.8|2218.8|2
1637343300000|2021-11-19 17:35:00|2224.8|2218.8|2224.5|2218.5|2225|2219|2224.5|2218.5|6
1637343600000|2021-11-19 17:40:00|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2222.8|2216.8|74
1637343900000|2021-11-19 17:45:00|2224.5|2218.5|2224.3|2218.3|2225|2219|2224|2218|31
1637344200000|2021-11-19 17:50:00|2224|2218|2224|2218|2224|2218|2222.3|2216.3|15
1637344500000|2021-11-19 17:55:00|2223.8|2217.8|2222.4|2216.4|2224.4|2218.4|2220.9|2214.9|24
1637542800000|2021-11-22 01:00:00|2231.8|2213|2230.8|2224.8|2231.8|2224.8|2227.8|2213|25
1637543100000|2021-11-22 01:05:00|2231.5|2225.5|2237.5|2231.5|2238.5|2232.5|2231.5|2225.5|67
1637543400000|2021-11-22 01:10:00|2237.8|2231.8|2238.3|2232.3|2239.5|2233.5|2237.3|2231.3|78
1637543700000|2021-11-22 01:15:00|2238.5|2232.5|2245.5|2239.5|2246.3|2240.3|2238|2232|60
1637544000000|2021-11-22 01:20:00|2246|2240|2245.3|2239.3|2247.3|2241.3|2245.3|2239.3|51
1637544300000|2021-11-22 01:25:00|2245.5|2239.5|2245.5|2239.5|2245.8|2239.8|2245.3|2239.3|7
1637544600000|2021-11-22 01:30:00|2245.8|2239.8|2242.3|2236.3|2246.3|2240.3|2242.3|2236.3|63
1637544900000|2021-11-22 01:35:00|2242|2236|2242.8|2236.8|2243.3|2237.3|2241|2235|129
1637545200000|2021-11-22 01:40:00|2243|2237|2240.3|2234.3|2244|2238|2238.8|2232.8|121
1637545500000|2021-11-22 01:45:00|2239.8|2233.8|2237.3|2231.3|2240.8|2234.8|2236.5|2230.5|205
1637545800000|2021-11-22 01:50:00|2237.5|2231.5|2240.3|2234.3|2241.3|2235.3|2236.8|2230.8|144
1637546100000|2021-11-22 01:55:00|2240.8|2234.8|2239.8|2233.8|2242.3|2236.3|2239.5|2233.5|111
1637546400000|2021-11-22 02:00:00|2241|2235|2242.5|2236.5|2243.3|2237.3|2240|2234|136
1637546700000|2021-11-22 02:05:00|2242.8|2236.8|2242.8|2236.8|2244.5|2238.5|2242.3|2236.3|58
1637547000000|2021-11-22 02:10:00|2243.3|2237.3|2242.5|2236.5|2245.3|2239.3|2242|2236|61
1637547300000|2021-11-22 02:15:00|2243.5|2237.5|2244|2238|2244|2238|2243.5|2237.5|38
1637547600000|2021-11-22 02:20:00|2243.8|2237.8|2242|2236|2244|2238|2242|2236|59
1637547900000|2021-11-22 02:25:00|2243|2237|2243.8|2237.8|2243.8|2237.8|2243|2237|34
1637548200000|2021-11-22 02:30:00|2243.5|2237.5|2245.3|2239.3|2246|2240|2242.8|2236.8|162
1637548500000|2021-11-22 02:35:00|2245|2239|2243.3|2237.3|2246|2240|2243.3|2237.3|131
1637548800000|2021-11-22 02:40:00|2243.5|2237.5|2245|2239|2245.5|2239.5|2243.3|2237.3|53
1637549100000|2021-11-22 02:45:00|2244.3|2238.3|2244.3|2238.3|2245.3|2239.3|2242.8|2236.8|55
1637549400000|2021-11-22 02:50:00|2243.5|2237.5|2246.5|2240.5|2247|2241|2243.5|2237.5|76
1637549700000|2021-11-22 02:55:00|2247.3|2241.3|2246.3|2240.3|2247.3|2241.3|2244.3|2238.3|90
1637550000000|2021-11-22 03:00:00|2246|2240|2246.5|2240.5|2247.3|2241.3|2245.5|2239.5|59
1637550300000|2021-11-22 03:05:00|2246.3|2240.3|2246|2240|2246.5|2240.5|2245.8|2239.8|10
1637550600000|2021-11-22 03:10:00|2246.3|2240.3|2246|2240|2246.3|2240.3|2245.8|2239.8|11
1637550900000|2021-11-22 03:15:00|2245.8|2239.8|2246|2240|2246|2240|2245.8|2239.8|2
1637551200000|2021-11-22 03:20:00|2246.3|2240.3|2246.3|2240.3|2247|2241|2245.8|2239.8|22
1637551500000|2021-11-22 03:25:00|2246|2240|2246.3|2240.3|2246.3|2240.3|2245.3|2239.3|25
1637551800000|2021-11-22 03:30:00|2246|2240|2245.8|2239.8|2246.3|2240.3|2245.3|2239.3|29
1637552400000|2021-11-22 03:40:00|2245.5|2239.5|2245.5|2239.5|2245.5|2239.5|2245.5|2239.5|1
1637552700000|2021-11-22 03:45:00|2246|2240|2246.3|2240.3|2246.5|2240.5|2245.8|2239.8|17
1637553000000|2021-11-22 03:50:00|2246.5|2240.5|2246.5|2240.5|2247|2241|2246.3|2240.3|11
1637553300000|2021-11-22 03:55:00|2246.8|2240.8|2246|2240|2246.8|2240.8|2246|2240|5
1637553600000|2021-11-22 04:00:00|2245.8|2239.8|2246|2240|2246.3|2240.3|2245.8|2239.8|6
1637553900000|2021-11-22 04:05:00|2245.8|2239.8|2246|2240|2246|2240|2245.8|2239.8|2
1637554200000|2021-11-22 04:10:00|2246.3|2240.3|2245.3|2239.3|2246.3|2240.3|2245.3|2239.3|19
1637554500000|2021-11-22 04:15:00|2245.8|2239.8|2245.8|2239.8|2246|2240|2245.8|2239.8|7
1637555100000|2021-11-22 04:25:00|2246|2240|2245.5|2239.5|2246.8|2240.8|2245.5|2239.5|23
1637555400000|2021-11-22 04:30:00|2245.8|2239.8|2245.3|2239.3|2245.8|2239.8|2245.3|2239.3|3
1637555700000|2021-11-22 04:35:00|2245.5|2239.5|2245.5|2239.5|2245.5|2239.5|2245.5|2239.5|1
1637556300000|2021-11-22 04:45:00|2245.8|2239.8|2245.5|2239.5|2246.8|2240.8|2245.5|2239.5|15
1637556600000|2021-11-22 04:50:00|2245.8|2239.8|2245.5|2239.5|2245.8|2239.8|2245.5|2239.5|4
1637556900000|2021-11-22 04:55:00|2245.8|2239.8|2245.8|2239.8|2245.8|2239.8|2245.5|2239.5|3
1637557200000|2021-11-22 05:00:00|2246|2240|2245.8|2239.8|2246.8|2240.8|2245.5|2239.5|15
1637557500000|2021-11-22 05:05:00|2245.5|2239.5|2245|2239|2245.5|2239.5|2243.8|2237.8|20
1637558100000|2021-11-22 05:15:00|2245.3|2239.3|2245.3|2239.3|2245.3|2239.3|2245.3|2239.3|1
1637559000000|2021-11-22 05:30:00|2246|2240|2246.8|2240.8|2247|2241|2245.3|2239.3|43
1637559300000|2021-11-22 05:35:00|2247|2241|2246.5|2240.5|2247.8|2241.8|2246|2240|31
1637559600000|2021-11-22 05:40:00|2246.8|2240.8|2246.3|2240.3|2247.3|2241.3|2245.8|2239.8|34
1637559900000|2021-11-22 05:45:00|2246|2240|2246.3|2240.3|2246.3|2240.3|2245.5|2239.5|22
1637560200000|2021-11-22 05:50:00|2246|2240|2244.8|2238.8|2246.5|2240.5|2244|2238|41
1637560500000|2021-11-22 05:55:00|2245|2239|2246|2240|2246|2240|2244.3|2238.3|15
1637560800000|2021-11-22 06:00:00|2246.3|2240.3|2246.8|2240.8|2246.8|2240.8|2246|2240|13
1637561100000|2021-11-22 06:05:00|2247|2241|2244.5|2238.5|2247.8|2241.8|2244.5|2238.5|20
1637561400000|2021-11-22 06:10:00|2244.8|2238.8|2245.8|2239.8|2246.5|2240.5|2244|2238|21
1637561700000|2021-11-22 06:15:00|2246|2240|2246|2240|2246.3|2240.3|2246|2240|15
1637562000000|2021-11-22 06:20:00|2246.3|2240.3|2245.3|2239.3|2246.3|2240.3|2245|2239|16
1637562300000|2021-11-22 06:25:00|2245|2239|2245.3|2239.3|2245.8|2239.8|2244.8|2238.8|20
1637562600000|2021-11-22 06:30:00|2245|2239|2245.5|2239.5|2245.5|2239.5|2245|2239|19
1637562900000|2021-11-22 06:35:00|2245.8|2239.8|2244.5|2238.5|2246|2240|2243.8|2237.8|25
1637563200000|2021-11-22 06:40:00|2244.8|2238.8|2242.5|2236.5|2245|2239|2242|2236|33
1637563500000|2021-11-22 06:45:00|2242.8|2236.8|2242.8|2236.8|2243|2237|2242.5|2236.5|19
1637563800000|2021-11-22 06:50:00|2243|2237|2243|2237|2244.3|2238.3|2242.8|2236.8|17
1637564100000|2021-11-22 06:55:00|2242.5|2236.5|2240.3|2234.3|2242.5|2236.5|2239.8|2233.8|24
1637564400000|2021-11-22 07:00:00|2239.3|2233.3|2237.3|2231.3|2239.3|2233.3|2236.5|2230.5|16
1637564700000|2021-11-22 07:05:00|2236.5|2230.5|2235.8|2229.8|2236.5|2230.5|2235|2229|14
1637565000000|2021-11-22 07:10:00|2236|2230|2237.3|2231.3|2237.5|2231.5|2235.8|2229.8|10
1637565300000|2021-11-22 07:15:00|2237.5|2231.5|2237.8|2231.8|2237.8|2231.8|2237.3|2231.3|12
1637565600000|2021-11-22 07:20:00|2238|2232|2232.5|2226.5|2238|2232|2232|2226|17
1637565900000|2021-11-22 07:25:00|2232|2226|2232.3|2226.3|2232.8|2226.8|2232|2226|6
1637566200000|2021-11-22 07:30:00|2230.1|2224.1|2228.5|2222.5|2230.1|2224.1|2228.5|2222.5|9
1637566500000|2021-11-22 07:35:00|2228.8|2222.8|2232.5|2226.5|2232.5|2226.5|2228.5|2222.5|25
1637566800000|2021-11-22 07:40:00|2232.8|2226.8|2236|2230|2236.3|2230.3|2232.8|2226.8|18
1637567100000|2021-11-22 07:45:00|2235.8|2229.8|2236.5|2230.5|2236.8|2230.8|2235.8|2229.8|10
1637567400000|2021-11-22 07:50:00|2236.8|2230.8|2239.5|2233.5|2239.5|2233.5|2235.8|2229.8|25
1637567700000|2021-11-22 07:55:00|2239.3|2233.3|2237.5|2231.5|2241.8|2235.8|2237.5|2231.5|40
1637568000000|2021-11-22 08:00:00|2237.3|2231.3|2241.5|2235.5|2242.8|2236.8|2237.3|2231.3|62
1637568300000|2021-11-22 08:05:00|2241.8|2235.8|2237.8|2231.8|2242|2236|2237.5|2231.5|35
1637568600000|2021-11-22 08:10:00|2237.5|2231.5|2233.5|2227.5|2237.8|2231.8|2233|2227|36
1637568900000|2021-11-22 08:15:00|2233.3|2227.3|2238.3|2232.3|2238.5|2232.5|2233.3|2227.3|19
1637569200000|2021-11-22 08:20:00|2238.5|2232.5|2237.8|2231.8|2240|2234|2237.3|2231.3|22
1637569500000|2021-11-22 08:25:00|2237.3|2231.3|2235.8|2229.8|2238.5|2232.5|2234.5|2228.5|35
1637569800000|2021-11-22 08:30:00|2235.5|2229.5|2236.3|2230.3|2236.3|2230.3|2235.5|2229.5|10
1637570100000|2021-11-22 08:35:00|2236.5|2230.5|2236.3|2230.3|2237.8|2231.8|2236|2230|15
1637570400000|2021-11-22 08:40:00|2236|2230|2233.5|2227.5|2236|2230|2233.5|2227.5|24
1637570700000|2021-11-22 08:45:00|2233.3|2227.3|2231|2225|2233.3|2227.3|2230.8|2224.8|25
1637571000000|2021-11-22 08:50:00|2230.8|2224.8|2232|2226|2232.5|2226.5|2230|2224|14
1637571300000|2021-11-22 08:55:00|2232.8|2226.8|2232.3|2226.3|2234.5|2228.5|2232.3|2226.3|15
1637571600000|2021-11-22 09:00:00|2232.8|2226.8|2234|2228|2234.5|2228.5|2232.3|2226.3|21
1637571900000|2021-11-22 09:05:00|2234.3|2228.3|2239|2233|2239.5|2233.5|2233.8|2227.8|17
1637572200000|2021-11-22 09:10:00|2238.8|2232.8|2243.3|2237.3|2243.3|2237.3|2237.8|2231.8|34
1637572500000|2021-11-22 09:15:00|2243.5|2237.5|2242.3|2236.3|2243.5|2237.5|2240.5|2234.5|28
1637572800000|2021-11-22 09:20:00|2242.5|2236.5|2245.5|2239.5|2247|2241|2242.3|2236.3|33
1637573100000|2021-11-22 09:25:00|2245.3|2239.3|2246.3|2240.3|2247.3|2241.3|2244|2238|29
1637573400000|2021-11-22 09:30:00|2246.5|2240.5|2245.8|2239.8|2246.5|2240.5|2244.3|2238.3|15
1637573700000|2021-11-22 09:35:00|2246|2240|2246|2240|2246.8|2240.8|2242.3|2236.3|37
1637574000000|2021-11-22 09:40:00|2246.5|2240.5|2244.3|2238.3|2248|2242|2244.3|2238.3|18
1637574300000|2021-11-22 09:45:00|2244.8|2238.8|2245.5|2239.5|2245.5|2239.5|2244.8|2238.8|8
1637574600000|2021-11-22 09:50:00|2245.8|2239.8|2246.5|2240.5|2248.8|2242.8|2245.5|2239.5|17
1637574900000|2021-11-22 09:55:00|2246.3|2240.3|2246.3|2240.3|2246.5|2240.5|2245.5|2239.5|10
1637575200000|2021-11-22 10:00:00|2246|2240|2246|2240|2249.9|2243.9|2246|2240|32
1637575500000|2021-11-22 10:05:00|2246.3|2240.3|2245.3|2239.3|2246.3|2240.3|2244.8|2238.8|6
1637575800000|2021-11-22 10:10:00|2244.8|2238.8|2244|2238|2245|2239|2242.8|2236.8|26
1637576100000|2021-11-22 10:15:00|2244.3|2238.3|2240.3|2234.3|2244.3|2238.3|2240|2234|22
1637576400000|2021-11-22 10:20:00|2240|2234|2236|2230|2240|2234|2235.3|2229.3|29
1637576700000|2021-11-22 10:25:00|2236.3|2230.3|2234|2228|2236.3|2230.3|2233.5|2227.5|18
1637577000000|2021-11-22 10:30:00|2234.8|2228.8|2234.8|2228.8|2235.8|2229.8|2234.8|2228.8|14
1637577300000|2021-11-22 10:35:00|2234.5|2228.5|2233.3|2227.3|2234.8|2228.8|2233.3|2227.3|20
1637577600000|2021-11-22 10:40:00|2233|2227|2230.5|2224.5|2233|2227|2230|2224|29
1637577900000|2021-11-22 10:45:00|2230.3|2224.3|2229.5|2223.5|2230.8|2224.8|2229.5|2223.5|18
1637578200000|2021-11-22 10:50:00|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2228.3|2222.3|20
1637578500000|2021-11-22 10:55:00|2228.8|2222.8|2228.3|2222.3|2228.8|2222.8|2228|2222|10
1637578800000|2021-11-22 11:00:00|2227.8|2221.8|2227.8|2221.8|2230.8|2224.8|2227.3|2221.3|32
1637579100000|2021-11-22 11:05:00|2227.5|2221.5|2227.5|2221.5|2228|2222|2227|2221|23
1637579400000|2021-11-22 11:10:00|2228|2222|2227.8|2221.8|2229.8|2223.8|2227.8|2221.8|15
1637579700000|2021-11-22 11:15:00|2227.5|2221.5|2227.3|2221.3|2228|2222|2227.3|2221.3|10
1637580000000|2021-11-22 11:20:00|2227.5|2221.5|2228.3|2222.3|2228.5|2222.5|2227.3|2221.3|17
1637580300000|2021-11-22 11:25:00|2228.5|2222.5|2229.3|2223.3|2230|2224|2228.5|2222.5|34
1637580600000|2021-11-22 11:30:00|2229|2223|2228.3|2222.3|2229|2223|2227.3|2221.3|25
1637580900000|2021-11-22 11:35:00|2228.5|2222.5|2228.3|2222.3|2228.5|2222.5|2227.8|2221.8|19
1637581200000|2021-11-22 11:40:00|2227.8|2221.8|2227.3|2221.3|2227.8|2221.8|2227|2221|5
1637581500000|2021-11-22 11:45:00|2227|2221|2227.3|2221.3|2227.5|2221.5|2225.8|2219.8|21
1637581800000|2021-11-22 11:50:00|2227.5|2221.5|2225.8|2219.8|2227.5|2221.5|2225.8|2219.8|18
1637582100000|2021-11-22 11:55:00|2225.3|2219.3|2227|2221|2227.5|2221.5|2224.5|2218.5|29
1637582400000|2021-11-22 12:00:00|2226.8|2220.8|2227|2221|2227.5|2221.5|2225.5|2219.5|35
1637582700000|2021-11-22 12:05:00|2226.8|2220.8|2225|2219|2226.8|2220.8|2223.8|2217.8|38
1637583000000|2021-11-22 12:10:00|2225.5|2219.5|2224.3|2218.3|2226|2220|2224|2218|31
1637583300000|2021-11-22 12:15:00|2224.5|2218.5|2223.8|2217.8|2226|2220|2223.5|2217.5|23
1637583600000|2021-11-22 12:20:00|2224.3|2218.3|2224.8|2218.8|2225.3|2219.3|2223.3|2217.3|21
1637583900000|2021-11-22 12:25:00|2224.5|2218.5|2222.8|2216.8|2225|2219|2222.3|2216.3|38
1637584200000|2021-11-22 12:30:00|2222.5|2216.5|2225.3|2219.3|2227.8|2221.8|2222.5|2216.5|62
1637584500000|2021-11-22 12:35:00|2225.8|2219.8|2225.8|2219.8|2227.5|2221.5|2225.5|2219.5|67
1637584800000|2021-11-22 12:40:00|2226.5|2220.5|2229.8|2223.8|2229.8|2223.8|2226.3|2220.3|45
1637585100000|2021-11-22 12:45:00|2229.5|2223.5|2228.5|2222.5|2231.5|2225.5|2226.5|2220.5|128
1637585400000|2021-11-22 12:50:00|2228.3|2222.3|2231.3|2225.3|2231.8|2225.8|2228.3|2222.3|53
1637585700000|2021-11-22 12:55:00|2231|2225|2239|2233|2239.3|2233.3|2231|2225|54
1637586000000|2021-11-22 13:00:00|2239.3|2233.3|2245.5|2239.5|2246|2240|2236.5|2230.5|164
1637586300000|2021-11-22 13:05:00|2244.3|2238.3|2238.3|2232.3|2244.3|2238.3|2237.3|2231.3|65
1637586600000|2021-11-22 13:10:00|2238|2232|2235.3|2229.3|2240.8|2234.8|2235.3|2229.3|59
1637586900000|2021-11-22 13:15:00|2235.5|2229.5|2238.8|2232.8|2239|2233|2235|2229|34
1637587200000|2021-11-22 13:20:00|2238.5|2232.5|2240.8|2234.8|2240.8|2234.8|2238.3|2232.3|27
1637587500000|2021-11-22 13:25:00|2240.5|2234.5|2238.8|2232.8|2240.5|2234.5|2238.3|2232.3|32
1637587800000|2021-11-22 13:30:00|2240|2234|2241|2235|2242.3|2236.3|2238.8|2232.8|33
1637588100000|2021-11-22 13:35:00|2241.3|2235.3|2240.3|2234.3|2242.3|2236.3|2239.8|2233.8|34
1637588400000|2021-11-22 13:40:00|2240.5|2234.5|2240.8|2234.8|2241.3|2235.3|2239.3|2233.3|27
1637588700000|2021-11-22 13:45:00|2240.5|2234.5|2241.5|2235.5|2241.5|2235.5|2240|2234|29
1637589000000|2021-11-22 13:50:00|2241.8|2235.8|2241.5|2235.5|2242.5|2236.5|2241|2235|11
1637589300000|2021-11-22 13:55:00|2242|2236|2242.5|2236.5|2244.5|2238.5|2242|2236|31
1637589600000|2021-11-22 14:00:00|2242.8|2236.8|2251.3|2245.3|2257|2249.4|2242.8|2236.8|129
1637589900000|2021-11-22 14:05:00|2252.3|2246.3|2245.8|2239.8|2255.4|2249.4|2245.8|2239.8|198
1637590200000|2021-11-22 14:10:00|2245.3|2239.3|2244.8|2238.8|2248.3|2242.3|2242.8|2236.8|120
1637590500000|2021-11-22 14:15:00|2244.3|2238.3|2249|2243|2251.1|2245.1|2242.8|2236.8|173
1637590800000|2021-11-22 14:20:00|2248.8|2242.8|2248|2242|2252.3|2246.3|2246.8|2240.8|127
1637591100000|2021-11-22 14:25:00|2247.8|2241.8|2254.5|2248.5|2255.3|2249.3|2247|2241|111
1637591400000|2021-11-22 14:30:00|2253.5|2247.5|2251|2245|2257.1|2251.1|2250.5|2244.5|147
1637591700000|2021-11-22 14:35:00|2251.3|2245.3|2259|2253|2259.5|2253.5|2251.3|2245.3|56
1637592000000|2021-11-22 14:40:00|2260.3|2254.3|2260.5|2254.5|2261.8|2255.8|2255.5|2249.5|57
1637592300000|2021-11-22 14:45:00|2260|2254|2261.5|2255.5|2262|2256|2259.8|2253.8|20
1637592600000|2021-11-22 14:50:00|2261|2255|2259.5|2253.5|2261|2255|2258.3|2252.3|32
1637592900000|2021-11-22 14:55:00|2259.3|2253.3|2257.3|2251.3|2260|2254|2255.5|2249.5|50
1637593200000|2021-11-22 15:00:00|2257.5|2251.5|2253.3|2247.3|2258|2252|2251.8|2245.8|67
1637593500000|2021-11-22 15:05:00|2253|2247|2253.3|2247.3|2254|2248|2252.3|2246.3|26
1637593800000|2021-11-22 15:10:00|2253.5|2247.5|2255.3|2249.3|2255.3|2249.3|2252.3|2246.3|72
1637594100000|2021-11-22 15:15:00|2255.5|2249.5|2255.3|2249.3|2256|2250|2254|2248|39
1637594400000|2021-11-22 15:20:00|2255|2249|2252|2246|2255.3|2249.3|2251.5|2245.5|23
1637594700000|2021-11-22 15:25:00|2252.3|2246.3|2250|2244|2253.8|2247.8|2249.5|2243.5|60
1637595000000|2021-11-22 15:30:00|2249.3|2243.3|2246|2240|2250|2244|2245.8|2239.8|131
1637595300000|2021-11-22 15:35:00|2245.8|2239.8|2245|2239|2246|2240|2243.8|2237.8|110
1637595600000|2021-11-22 15:40:00|2244.8|2238.8|2244.5|2238.5|2245.5|2239.5|2241|2235|121
1637595900000|2021-11-22 15:45:00|2244.8|2238.8|2243|2237|2245|2239|2242.8|2236.8|217
1637596200000|2021-11-22 15:50:00|2243.8|2237.8|2250.5|2244.5|2251|2245|2242.8|2236.8|113
1637596500000|2021-11-22 15:55:00|2250.3|2244.3|2251.3|2245.3|2252.5|2246.5|2249.8|2243.8|41
1637596800000|2021-11-22 16:00:00|2251.5|2245.5|2260|2254|2260.8|2254.8|2251.5|2245.5|55
1637597100000|2021-11-22 16:05:00|2259.8|2253.8|2259|2253|2261.5|2255.5|2256.3|2250.3|63
1637597400000|2021-11-22 16:10:00|2259.3|2253.3|2258.8|2252.8|2259.3|2253.3|2256.5|2250.5|47
1637597700000|2021-11-22 16:15:00|2259.3|2253.3|2263.3|2257.3|2264|2258|2258|2252|80
1637598000000|2021-11-22 16:20:00|2262.8|2256.8|2262.3|2256.3|2263.8|2257.8|2261.5|2255.5|52
1637598300000|2021-11-22 16:25:00|2262|2256|2261.3|2255.3|2262.3|2256.3|2261.3|2255.3|7
1637598600000|2021-11-22 16:30:00|2261.5|2255.5|2259.8|2253.8|2262.3|2256.3|2259.5|2253.5|27
1637598900000|2021-11-22 16:35:00|2260|2254|2259.8|2253.8|2260|2254|2259.3|2253.3|6
1637599200000|2021-11-22 16:40:00|2260|2254|2259.8|2253.8|2260.5|2254.5|2258.8|2252.8|58
1637599500000|2021-11-22 16:45:00|2258.8|2252.8|2257|2251|2258.8|2252.8|2256.3|2250.3|37
1637599800000|2021-11-22 16:50:00|2256.8|2250.8|2257|2251|2257.3|2251.3|2256.8|2250.8|36
1637600100000|2021-11-22 16:55:00|2257.3|2251.3|2255.3|2249.3|2257.3|2251.3|2254.3|2248.3|59
1637600400000|2021-11-22 17:00:00|2255.8|2249.8|2256|2250|2256.5|2250.5|2255.3|2249.3|23
1637600700000|2021-11-22 17:05:00|2256.3|2250.3|2251.8|2245.8|2256.3|2250.3|2251.8|2245.8|17
1637601000000|2021-11-22 17:10:00|2252|2246|2251.5|2245.5|2252.3|2246.3|2251.3|2245.3|34
1637601300000|2021-11-22 17:15:00|2251.8|2245.8|2251.5|2245.5|2252.3|2246.3|2251.3|2245.3|29
1637601600000|2021-11-22 17:20:00|2251.3|2245.3|2251.5|2245.5|2251.5|2245.5|2251.3|2245.3|30
1637601900000|2021-11-22 17:25:00|2251.3|2245.3|2251.5|2245.5|2252.8|2246.8|2251.3|2245.3|28
1637602200000|2021-11-22 17:30:00|2251.3|2245.3|2251.5|2245.5|2251.8|2245.8|2251.3|2245.3|20
1637602500000|2021-11-22 17:35:00|2251.8|2245.8|2254.5|2248.5|2254.5|2248.5|2249.5|2243.5|15
1637602800000|2021-11-22 17:40:00|2258.3|2250.3|2255.8|2249.8|2258.3|2251.6|2255.8|2249.8|3
1637603400000|2021-11-22 17:50:00|2255.5|2249.5|2251|2245|2256.4|2250.4|2251|2245|24
1637603700000|2021-11-22 17:55:00|2251.1|2245.1|2248.4|2242.4|2251.1|2245.1|2247.1|2241.1|33
1637629200000|2021-11-23 01:00:00|2252.5|2246.5|2253|2247|2254|2248|2252.3|2246.3|46
1637629500000|2021-11-23 01:05:00|2252.8|2246.8|2252.8|2246.8|2252.8|2246.8|2252.3|2246.3|7
1637629800000|2021-11-23 01:10:00|2253|2247|2252.8|2246.8|2253|2247|2252.8|2246.8|12
1637630100000|2021-11-23 01:15:00|2252.5|2246.5|2252|2246|2253|2247|2251.8|2245.8|34
1637630400000|2021-11-23 01:20:00|2252.3|2246.3|2252.8|2246.8|2253.5|2247.5|2252.3|2246.3|12
1637630700000|2021-11-23 01:25:00|2253|2247|2252.8|2246.8|2253.3|2247.3|2252.8|2246.8|4
1637631000000|2021-11-23 01:30:00|2253.3|2247.3|2252|2246|2253.3|2247.3|2251.8|2245.8|20
1637631300000|2021-11-23 01:35:00|2251.8|2245.8|2253.8|2247.8|2254|2248|2251.3|2245.3|23
1637631600000|2021-11-23 01:40:00|2254|2248|2255.3|2249.3|2255.5|2249.5|2253.8|2247.8|15
1637631900000|2021-11-23 01:45:00|2255.5|2249.5|2255.3|2249.3|2257|2251|2255|2249|33
1637632200000|2021-11-23 01:50:00|2255|2249|2253|2247|2255.3|2249.3|2252.8|2246.8|27
1637632500000|2021-11-23 01:55:00|2253.3|2247.3|2253|2247|2253.3|2247.3|2252.8|2246.8|28
1637632800000|2021-11-23 02:00:00|2253.3|2247.3|2251.5|2245.5|2253.5|2247.5|2251.3|2245.3|22
1637633100000|2021-11-23 02:05:00|2251.8|2245.8|2252.3|2246.3|2252.3|2246.3|2251.8|2245.8|2
1637633400000|2021-11-23 02:10:00|2251.5|2245.5|2251|2245|2251.8|2245.8|2250.5|2244.5|17
1637633700000|2021-11-23 02:15:00|2250.5|2244.5|2247|2241|2251|2245|2247|2241|60
1637634000000|2021-11-23 02:20:00|2247.3|2241.3|2247.3|2241.3|2247.5|2241.5|2247|2241|13
1637634300000|2021-11-23 02:25:00|2247.5|2241.5|2247.3|2241.3|2247.8|2241.8|2247.3|2241.3|22
1637634600000|2021-11-23 02:30:00|2247.5|2241.5|2249.5|2243.5|2250.5|2244.5|2245.5|2239.5|44
1637634900000|2021-11-23 02:35:00|2249.8|2243.8|2252.5|2246.5|2252.8|2246.8|2249.5|2243.5|28
1637635200000|2021-11-23 02:40:00|2252.8|2246.8|2252.3|2246.3|2252.8|2246.8|2252.3|2246.3|33
1637635500000|2021-11-23 02:45:00|2252.5|2246.5|2252.3|2246.3|2252.5|2246.5|2252.3|2246.3|14
1637635800000|2021-11-23 02:50:00|2252.5|2246.5|2250.8|2244.8|2252.8|2246.8|2250.8|2244.8|13
1637636100000|2021-11-23 02:55:00|2251|2245|2252|2246|2252.5|2246.5|2251|2245|33
1637636400000|2021-11-23 03:00:00|2252.3|2246.3|2252.3|2246.3|2252.5|2246.5|2251.8|2245.8|23
1637636700000|2021-11-23 03:05:00|2252|2246|2251.5|2245.5|2252|2246|2251.3|2245.3|5
1637637000000|2021-11-23 03:10:00|2251.8|2245.8|2251.5|2245.5|2251.8|2245.8|2251.5|2245.5|24
1637637300000|2021-11-23 03:15:00|2251.8|2245.8|2251.8|2245.8|2251.8|2245.8|2251.5|2245.5|3
1637637600000|2021-11-23 03:20:00|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|1
1637637900000|2021-11-23 03:25:00|2251.8|2245.8|2252.3|2246.3|2252.3|2246.3|2251.8|2245.8|12
1637638200000|2021-11-23 03:30:00|2252.5|2246.5|2251.8|2245.8|2252.5|2246.5|2251.8|2245.8|3
1637638500000|2021-11-23 03:35:00|2251.5|2245.5|2251.5|2245.5|2251.8|2245.8|2251.3|2245.3|5
1637638800000|2021-11-23 03:40:00|2251.8|2245.8|2251.5|2245.5|2251.8|2245.8|2251.5|2245.5|6
1637639100000|2021-11-23 03:45:00|2251.8|2245.8|2251.5|2245.5|2251.8|2245.8|2251.3|2245.3|4
1637639400000|2021-11-23 03:50:00|2251.8|2245.8|2251.3|2245.3|2251.8|2245.8|2251.3|2245.3|4
1637640300000|2021-11-23 04:05:00|2251.5|2245.5|2251.3|2245.3|2251.5|2245.5|2251.3|2245.3|2
1637640600000|2021-11-23 04:10:00|2251.8|2245.8|2251.8|2245.8|2251.8|2245.8|2251.3|2245.3|3
1637640900000|2021-11-23 04:15:00|2252|2246|2251.8|2245.8|2252|2246|2251.8|2245.8|24
1637641200000|2021-11-23 04:20:00|2252|2246|2252|2246|2252|2246|2251.8|2245.8|15
1637641500000|2021-11-23 04:25:00|2251.8|2245.8|2252|2246|2252|2246|2251.8|2245.8|18
1637642100000|2021-11-23 04:35:00|2251.8|2245.8|2252|2246|2252|2246|2251.8|2245.8|4
1637642400000|2021-11-23 04:40:00|2251.8|2245.8|2251.8|2245.8|2252|2246|2251.8|2245.8|3
1637643000000|2021-11-23 04:50:00|2251.5|2245.5|2251.8|2245.8|2251.8|2245.8|2251.5|2245.5|2
1637643600000|2021-11-23 05:00:00|2252.9|2246.9|2252.5|2246.5|2253.1|2247.1|2252.3|2246.3|5
1637643900000|2021-11-23 05:05:00|2252.8|2246.8|2253.5|2247.5|2254.1|2248.1|2252.3|2246.3|8
1637644200000|2021-11-23 05:10:00|2253.3|2247.3|2253.3|2247.3|2253.3|2247.3|2253.3|2247.3|1
1637644500000|2021-11-23 05:15:00|2254.3|2248.3|2256.3|2250.3|2256.3|2250.3|2253.5|2247.5|5
1637645100000|2021-11-23 05:25:00|2256.5|2250.5|2256.5|2250.5|2256.5|2250.5|2256.5|2250.5|1
1637645400000|2021-11-23 05:30:00|2256.3|2250.3|2256.3|2250.3|2256.5|2250.5|2255.5|2249.5|6
1637645700000|2021-11-23 05:35:00|2256.5|2250.5|2256.5|2250.5|2256.5|2250.5|2256.3|2250.3|9
1637646000000|2021-11-23 05:40:00|2256|2250|2254.3|2248.3|2257.5|2251.5|2254.3|2248.3|15
1637646300000|2021-11-23 05:45:00|2254.5|2248.5|2255.8|2249.8|2256|2250|2252.5|2246.5|29
1637646600000|2021-11-23 05:50:00|2256|2250|2253.8|2247.8|2256|2250|2253.8|2247.8|11
1637646900000|2021-11-23 05:55:00|2253.3|2247.3|2253.8|2247.8|2254.3|2248.3|2253.3|2247.3|33
1637647200000|2021-11-23 06:00:00|2253.5|2247.5|2255.3|2249.3|2256|2250|2253.5|2247.5|19
1637647500000|2021-11-23 06:05:00|2255.5|2249.5|2256.3|2250.3|2256.5|2250.5|2255.5|2249.5|15
1637647800000|2021-11-23 06:10:00|2256|2250|2256.3|2250.3|2256.3|2250.3|2256|2250|4
1637648100000|2021-11-23 06:15:00|2256|2250|2253.5|2247.5|2256|2250|2253.5|2247.5|18
1637648400000|2021-11-23 06:20:00|2253.8|2247.8|2253.5|2247.5|2253.8|2247.8|2253.5|2247.5|18
1637648700000|2021-11-23 06:25:00|2253.3|2247.3|2252.5|2246.5|2253.8|2247.8|2251.8|2245.8|22
1637649000000|2021-11-23 06:30:00|2252.8|2246.8|2254.8|2248.8|2254.8|2248.8|2252.5|2246.5|27
1637649300000|2021-11-23 06:35:00|2254.3|2248.3|2253.3|2247.3|2254.8|2248.8|2252.8|2246.8|16
1637649600000|2021-11-23 06:40:00|2252.8|2246.8|2253|2247|2253.3|2247.3|2252.8|2246.8|16
1637649900000|2021-11-23 06:45:00|2253.3|2247.3|2252.3|2246.3|2253.3|2247.3|2252|2246|12
1637650200000|2021-11-23 06:50:00|2252|2246|2252.5|2246.5|2252.5|2246.5|2252|2246|17
1637650500000|2021-11-23 06:55:00|2253|2247|2253.5|2247.5|2253.8|2247.8|2253|2247|11
1637650800000|2021-11-23 07:00:00|2253.3|2247.3|2254|2248|2254|2248|2253.3|2247.3|4
1637651100000|2021-11-23 07:05:00|2253.8|2247.8|2253.5|2247.5|2253.8|2247.8|2253.5|2247.5|2
1637651400000|2021-11-23 07:10:00|2253.8|2247.8|2253.5|2247.5|2253.8|2247.8|2253.5|2247.5|4
1637651700000|2021-11-23 07:15:00|2253.8|2247.8|2256|2250|2256|2250|2253.8|2247.8|8
1637652000000|2021-11-23 07:20:00|2256.3|2250.3|2257|2251|2259.8|2253.8|2256.3|2250.3|16
1637652300000|2021-11-23 07:25:00|2258|2252|2256.5|2250.5|2258.6|2252.6|2256.3|2250.3|10
1637652600000|2021-11-23 07:30:00|2255.5|2249.5|2251.8|2245.8|2255.5|2249.5|2251.8|2245.8|9
1637652900000|2021-11-23 07:35:00|2251.5|2245.5|2251.3|2245.3|2251.5|2245.5|2251|2245|4
1637653200000|2021-11-23 07:40:00|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|1
1637653800000|2021-11-23 07:50:00|2251.3|2245.3|2251.3|2245.3|2251.3|2245.3|2251|2245|5
1637654100000|2021-11-23 07:55:00|2251|2245|2251|2245|2251.3|2245.3|2251|2245|3
1637654400000|2021-11-23 08:00:00|2251.5|2245.5|2254.5|2248.5|2255|2249|2251.5|2245.5|24
1637654700000|2021-11-23 08:05:00|2253.5|2247.5|2246.8|2240.8|2253.8|2247.8|2246.5|2240.5|26
1637655000000|2021-11-23 08:10:00|2247|2241|2244.8|2238.8|2247|2241|2244.8|2238.8|9
1637655300000|2021-11-23 08:15:00|2244.3|2238.3|2251|2245|2251.3|2245.3|2241.8|2235.8|17
1637655600000|2021-11-23 08:20:00|2251.3|2245.3|2252.5|2246.5|2253|2247|2250.5|2244.5|21
1637655900000|2021-11-23 08:25:00|2253.5|2247.5|2256.8|2250.8|2257.8|2251.8|2253.5|2247.5|17
1637656200000|2021-11-23 08:30:00|2257|2251|2255.8|2249.8|2257|2251|2254.8|2248.8|12
1637656500000|2021-11-23 08:35:00|2255.5|2249.5|2258.8|2252.8|2258.8|2252.8|2255.5|2249.5|13
1637656800000|2021-11-23 08:40:00|2258.5|2252.5|2258.5|2252.5|2259.3|2253.3|2258|2252|14
1637657100000|2021-11-23 08:45:00|2258.3|2252.3|2256.5|2250.5|2258.5|2252.5|2256.5|2250.5|13
1637657400000|2021-11-23 08:50:00|2256.3|2250.3|2257|2251|2257|2251|2255.8|2249.8|4
1637657700000|2021-11-23 08:55:00|2257.3|2251.3|2257.5|2251.5|2258|2252|2257.3|2251.3|8
1637658000000|2021-11-23 09:00:00|2257.3|2251.3|2256|2250|2257.3|2251.3|2256|2250|7
1637658300000|2021-11-23 09:05:00|2255.8|2249.8|2257.5|2251.5|2257.5|2251.5|2255.5|2249.5|6
1637658600000|2021-11-23 09:10:00|2257|2251|2258|2252|2258.5|2252.5|2256.8|2250.8|10
1637658900000|2021-11-23 09:15:00|2257.8|2251.8|2261|2255|2261.5|2255.5|2257.8|2251.8|17
1637659200000|2021-11-23 09:20:00|2260.8|2254.8|2263|2257|2263|2257|2260.5|2254.5|12
1637659500000|2021-11-23 09:25:00|2265.3|2259.3|2267.5|2261.5|2268.1|2262.1|2265.3|2259.3|23
1637659800000|2021-11-23 09:30:00|2267.3|2261.3|2264.8|2258.8|2267.3|2261.3|2263|2257|17
1637660100000|2021-11-23 09:35:00|2265|2259|2269.3|2263.3|2269.8|2263.8|2265|2259|8
1637660400000|2021-11-23 09:40:00|2268|2262|2266|2260|2268|2262|2266|2260|5
1637660700000|2021-11-23 09:45:00|2265.8|2259.8|2266.3|2260.3|2266.5|2260.5|2265.5|2259.5|7
1637661000000|2021-11-23 09:50:00|2266.8|2260.8|2265.3|2259.3|2266.8|2260.8|2264.5|2258.5|6
1637661300000|2021-11-23 09:55:00|2265|2259|2265|2259|2265.3|2259.3|2265|2259|5
1637661600000|2021-11-23 10:00:00|2264.8|2258.8|2264.5|2258.5|2264.8|2258.8|2264.5|2258.5|2
1637661900000|2021-11-23 10:05:00|2264.3|2258.3|2260.8|2254.8|2264.3|2258.3|2260.8|2254.8|10
1637662200000|2021-11-23 10:10:00|2261|2255|2260|2254|2261|2255|2260|2254|3
1637662500000|2021-11-23 10:15:00|2260.3|2254.3|2263|2257|2263|2257|2260.3|2254.3|20
1637662800000|2021-11-23 10:20:00|2262.8|2256.8|2259.3|2253.3|2262.8|2256.8|2259.3|2253.3|4
1637663100000|2021-11-23 10:25:00|2259|2253|2258.3|2252.3|2259.5|2253.5|2257.8|2251.8|10
1637663700000|2021-11-23 10:35:00|2257.5|2251.5|2256.8|2250.8|2257.5|2251.5|2256.3|2250.3|5
1637664000000|2021-11-23 10:40:00|2257.3|2251.3|2259|2253|2259|2253|2257|2251|7
1637664300000|2021-11-23 10:45:00|2259.3|2253.3|2263.5|2257.5|2263.5|2257.5|2259.3|2253.3|13
1637664600000|2021-11-23 10:50:00|2263.8|2257.8|2264|2258|2265.3|2259.3|2263.3|2257.3|13
1637664900000|2021-11-23 10:55:00|2263.8|2257.8|2263.8|2257.8|2264|2258|2263.3|2257.3|4
1637665200000|2021-11-23 11:00:00|2263|2257|2259.3|2253.3|2263|2257|2258.8|2252.8|14
1637665500000|2021-11-23 11:05:00|2260|2254|2260|2254|2260|2254|2260|2254|1
1637665800000|2021-11-23 11:10:00|2259.8|2253.8|2259.5|2253.5|2259.8|2253.8|2259.5|2253.5|2
1637666100000|2021-11-23 11:15:00|2259.3|2253.3|2257.8|2251.8|2259.3|2253.3|2257.5|2251.5|7
1637666400000|2021-11-23 11:20:00|2256.5|2250.5|2256.5|2250.5|2256.5|2250.5|2256|2250|3
1637666700000|2021-11-23 11:25:00|2256|2250|2256|2250|2256|2250|2256|2250|1
1637667300000|2021-11-23 11:35:00|2255.8|2249.8|2255.3|2249.3|2256|2250|2255.3|2249.3|5
1637667600000|2021-11-23 11:40:00|2255.8|2249.8|2258.3|2252.3|2258.3|2252.3|2255.8|2249.8|10
1637667900000|2021-11-23 11:45:00|2258.5|2252.5|2259.5|2253.5|2259.8|2253.8|2258.5|2252.5|5
1637668200000|2021-11-23 11:50:00|2259.8|2253.8|2260|2254|2260|2254|2259.8|2253.8|2
1637668500000|2021-11-23 11:55:00|2260.3|2254.3|2259.5|2253.5|2262.3|2256.3|2259.5|2253.5|8
1637668800000|2021-11-23 12:00:00|2259.8|2253.8|2260|2254|2260|2254|2259.5|2253.5|4
1637669100000|2021-11-23 12:05:00|2259.5|2253.5|2260.3|2254.3|2260.5|2254.5|2259.5|2253.5|5
1637669400000|2021-11-23 12:10:00|2259.5|2253.5|2260|2254|2260.3|2254.3|2259.5|2253.5|4
1637670000000|2021-11-23 12:20:00|2260.3|2254.3|2260.8|2254.8|2262|2256|2260.3|2254.3|8
1637670300000|2021-11-23 12:25:00|2261|2255|2261.3|2255.3|2262.3|2256.3|2260.5|2254.5|9
1637670600000|2021-11-23 12:30:00|2261.5|2255.5|2261.8|2255.8|2262|2256|2259.8|2253.8|9
1637670900000|2021-11-23 12:35:00|2261.5|2255.5|2259.8|2253.8|2261.5|2255.5|2259.3|2253.3|7
1637671200000|2021-11-23 12:40:00|2259.5|2253.5|2259.8|2253.8|2260.8|2254.8|2259.3|2253.3|11
1637671500000|2021-11-23 12:45:00|2260|2254|2259.8|2253.8|2260.8|2254.8|2259|2253|24
1637671800000|2021-11-23 12:50:00|2259.5|2253.5|2257.5|2251.5|2259.8|2253.8|2257|2251|39
1637672100000|2021-11-23 12:55:00|2257.8|2251.8|2257.3|2251.3|2257.8|2251.8|2256.5|2250.5|16
1637672400000|2021-11-23 13:00:00|2257.5|2251.5|2262|2256|2264|2258|2256|2250|64
1637672700000|2021-11-23 13:05:00|2262.3|2256.3|2264.5|2258.5|2265.3|2259.3|2262.3|2256.3|47
1637673000000|2021-11-23 13:10:00|2264.3|2258.3|2266|2260|2266.5|2260.5|2264|2258|25
1637673300000|2021-11-23 13:15:00|2266.3|2260.3|2267.5|2261.5|2269.3|2263.3|2266.3|2260.3|33
1637673600000|2021-11-23 13:20:00|2267.3|2261.3|2267.8|2261.8|2268.8|2262.8|2267|2261|18
1637673900000|2021-11-23 13:25:00|2267.5|2261.5|2267.8|2261.8|2267.8|2261.8|2267.3|2261.3|8
1637674200000|2021-11-23 13:30:00|2268|2262|2264.3|2258.3|2268.5|2262.5|2264|2258|29
1637674500000|2021-11-23 13:35:00|2264.8|2258.8|2264.8|2258.8|2266|2260|2264.3|2258.3|28
1637674800000|2021-11-23 13:40:00|2264.5|2258.5|2262.8|2256.8|2265.3|2259.3|2262.8|2256.8|26
1637675100000|2021-11-23 13:45:00|2263|2257|2261.8|2255.8|2263|2257|2260.8|2254.8|36
1637675400000|2021-11-23 13:50:00|2261.5|2255.5|2262.3|2256.3|2262.3|2256.3|2261|2255|16
1637675700000|2021-11-23 13:55:00|2262.5|2256.5|2264.5|2258.5|2265|2259|2262.5|2256.5|11
1637676000000|2021-11-23 14:00:00|2264.8|2258.8|2264.8|2258.8|2265.3|2259.3|2263.8|2257.8|8
1637676300000|2021-11-23 14:05:00|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|1
1637676600000|2021-11-23 14:10:00|2265.5|2259.5|2266.5|2260.5|2267.5|2261.5|2265.5|2259.5|16
1637676900000|2021-11-23 14:15:00|2266.3|2260.3|2267.8|2261.8|2267.8|2261.8|2264|2258|25
1637677200000|2021-11-23 14:20:00|2268.3|2262.3|2269|2263|2271.8|2265.8|2268.3|2262.3|21
1637677500000|2021-11-23 14:25:00|2268.8|2262.8|2270|2264|2270.3|2264.3|2268.3|2262.3|20
1637677800000|2021-11-23 14:30:00|2270.3|2264.3|2272.3|2266.3|2273|2267|2269|2263|15
1637678100000|2021-11-23 14:35:00|2272|2266|2272.3|2266.3|2272.5|2266.5|2270.8|2264.8|20
1637678400000|2021-11-23 14:40:00|2272.5|2266.5|2272|2266|2272.5|2266.5|2272|2266|8
1637678700000|2021-11-23 14:45:00|2272.3|2266.3|2271.8|2265.8|2275.3|2269.3|2271.8|2265.8|27
1637679000000|2021-11-23 14:50:00|2271.5|2265.5|2272|2266|2272|2266|2268.5|2262.5|20
1637679300000|2021-11-23 14:55:00|2271.8|2265.8|2273.5|2267.5|2274|2268|2270.8|2264.8|18
1637679600000|2021-11-23 15:00:00|2273.8|2267.8|2272.5|2266.5|2273.8|2267.8|2272.3|2266.3|10
1637679900000|2021-11-23 15:05:00|2272.3|2266.3|2272|2266|2272.3|2266.3|2272|2266|2
1637680200000|2021-11-23 15:10:00|2271.8|2265.8|2270.3|2264.3|2272.3|2266.3|2270.3|2264.3|9
1637680500000|2021-11-23 15:15:00|2270.8|2264.8|2270.8|2264.8|2271|2265|2270.5|2264.5|7
1637680800000|2021-11-23 15:20:00|2271|2265|2271|2265|2271|2265|2271|2265|1
1637681100000|2021-11-23 15:25:00|2270.3|2264.3|2269.5|2263.5|2270.3|2264.3|2269.3|2263.3|11
1637681400000|2021-11-23 15:30:00|2269.8|2263.8|2267|2261|2269.8|2263.8|2266.8|2260.8|10
1637681700000|2021-11-23 15:35:00|2268.3|2262.3|2270.3|2264.3|2270.3|2264.3|2267.8|2261.8|15
1637682000000|2021-11-23 15:40:00|2271|2265|2269.3|2263.3|2272.5|2266.5|2269.3|2263.3|16
1637682300000|2021-11-23 15:45:00|2269|2263|2266.3|2260.3|2270|2264|2266.3|2260.3|15
1637682600000|2021-11-23 15:50:00|2265.5|2259.5|2266.3|2260.3|2267|2261|2265.5|2259.5|10
1637682900000|2021-11-23 15:55:00|2266.8|2260.8|2267|2261|2267.5|2261.5|2264.5|2258.5|23
1637683200000|2021-11-23 16:00:00|2265.5|2259.5|2265|2259|2266.3|2260.3|2265|2259|13
1637683500000|2021-11-23 16:05:00|2265.3|2259.3|2263.8|2257.8|2265.3|2259.3|2263.3|2257.3|33
1637683800000|2021-11-23 16:10:00|2263.3|2257.3|2260.3|2254.3|2264.3|2258.3|2259.5|2253.5|50
1637684100000|2021-11-23 16:15:00|2260|2254|2256.3|2250.3|2260|2254|2254.3|2248.3|113
1637684400000|2021-11-23 16:20:00|2256|2250|2257.5|2251.5|2258|2252|2256|2250|14
1637684700000|2021-11-23 16:25:00|2258|2252|2256.8|2250.8|2259.3|2253.3|2256.5|2250.5|15
1637685000000|2021-11-23 16:30:00|2256.5|2250.5|2256.3|2250.3|2256.5|2250.5|2254.5|2248.5|26
1637685300000|2021-11-23 16:35:00|2256.5|2250.5|2260|2254|2260|2254|2256.3|2250.3|14
1637685600000|2021-11-23 16:40:00|2260.3|2254.3|2256.5|2250.5|2262.3|2256.3|2256|2250|24
1637685900000|2021-11-23 16:45:00|2256.8|2250.8|2255.5|2249.5|2256.8|2250.8|2253.8|2247.8|16
1637686200000|2021-11-23 16:50:00|2255.3|2249.3|2254|2248|2256.3|2250.3|2254|2248|17
1637686500000|2021-11-23 16:55:00|2254.5|2248.5|2255.3|2249.3|2255.8|2249.8|2254.5|2248.5|8
1637686800000|2021-11-23 17:00:00|2256|2250|2256|2250|2256|2250|2255.5|2249.5|21
1637687100000|2021-11-23 17:05:00|2256.3|2250.3|2257.5|2251.5|2257.5|2251.5|2256.3|2250.3|5
1637687400000|2021-11-23 17:10:00|2256.5|2250.5|2254.8|2248.8|2257.3|2251.3|2254.8|2248.8|8
1637688600000|2021-11-23 17:30:00|2254.5|2248.5|2253.3|2247.3|2254.5|2248.5|2253.3|2247.3|5
1637688900000|2021-11-23 17:35:00|2253.5|2247.5|2252.5|2246.5|2253.5|2247.5|2252.5|2246.5|5
1637689800000|2021-11-23 17:50:00|2252.8|2246.8|2252.3|2246.3|2252.8|2246.8|2252.3|2246.3|2
1637690100000|2021-11-23 17:55:00|2252.1|2246.1|2251.1|2245.1|2252.1|2246.1|2250.4|2244.4|11
1637715600000|2021-11-24 01:00:00|2265.8|2259.8|2262.5|2256.5|2265.8|2259.8|2260.4|2254.4|34
1637715900000|2021-11-24 01:05:00|2262.8|2256.8|2266.8|2260.8|2266.8|2260.8|2262.8|2256.8|32
1637716200000|2021-11-24 01:10:00|2267.5|2261.5|2272.3|2266.3|2272.8|2266.8|2267|2261|27
1637716500000|2021-11-24 01:15:00|2272.5|2266.5|2271.5|2265.5|2275.8|2269.8|2271.5|2265.5|29
1637716800000|2021-11-24 01:20:00|2271.3|2265.3|2271.5|2265.5|2272.3|2266.3|2271.3|2265.3|8
1637717100000|2021-11-24 01:25:00|2271.8|2265.8|2271.8|2265.8|2272.3|2266.3|2270|2264|52
1637717400000|2021-11-24 01:30:00|2272|2266|2273|2267|2273.5|2267.5|2271.3|2265.3|24
1637717700000|2021-11-24 01:35:00|2273.5|2267.5|2274.8|2268.8|2275|2269|2273|2267|21
1637718000000|2021-11-24 01:40:00|2275|2269|2274|2268|2275.3|2269.3|2274|2268|8
1637718300000|2021-11-24 01:45:00|2274.3|2268.3|2274.8|2268.8|2275|2269|2274.3|2268.3|26
1637718600000|2021-11-24 01:50:00|2275|2269|2275.3|2269.3|2275.8|2269.8|2274.8|2268.8|8
1637718900000|2021-11-24 01:55:00|2275|2269|2274.8|2268.8|2275|2269|2274.5|2268.5|18
1637719200000|2021-11-24 02:00:00|2275|2269|2275|2269|2275.5|2269.5|2274.8|2268.8|11
1637719500000|2021-11-24 02:05:00|2275.3|2269.3|2274.8|2268.8|2275.3|2269.3|2273.8|2267.8|13
1637719800000|2021-11-24 02:10:00|2274.5|2268.5|2274.5|2268.5|2275|2269|2274|2268|23
1637720100000|2021-11-24 02:15:00|2274.8|2268.8|2274.5|2268.5|2274.8|2268.8|2274.5|2268.5|2
1637720400000|2021-11-24 02:20:00|2274.3|2268.3|2275.5|2269.5|2275.5|2269.5|2274.3|2268.3|7
1637720700000|2021-11-24 02:25:00|2274.5|2268.5|2274|2268|2274.5|2268.5|2274|2268|2
1637721000000|2021-11-24 02:30:00|2273.8|2267.8|2268.5|2262.5|2273.8|2267.8|2267.5|2261.5|53
1637721300000|2021-11-24 02:35:00|2268.8|2262.8|2274.5|2268.5|2274.5|2268.5|2268.3|2262.3|71
1637721600000|2021-11-24 02:40:00|2274.8|2268.8|2274.5|2268.5|2275.5|2269.5|2274|2268|24
1637721900000|2021-11-24 02:45:00|2274.3|2268.3|2275.5|2269.5|2275.5|2269.5|2274.3|2268.3|17
1637722200000|2021-11-24 02:50:00|2275.8|2269.8|2275.5|2269.5|2276.3|2270.3|2275.3|2269.3|16
1637722500000|2021-11-24 02:55:00|2275.8|2269.8|2277.5|2271.5|2277.5|2271.5|2275.5|2269.5|17
1637722800000|2021-11-24 03:00:00|2277.8|2271.8|2278.8|2272.8|2280.3|2274.3|2277.5|2271.5|52
1637723100000|2021-11-24 03:05:00|2279|2273|2278.8|2272.8|2280.3|2274.3|2278.8|2272.8|51
1637723400000|2021-11-24 03:10:00|2279.3|2273.3|2278.3|2272.3|2279.3|2273.3|2277.3|2271.3|24
1637723700000|2021-11-24 03:15:00|2278.5|2272.5|2279.3|2273.3|2280.5|2274.5|2278|2272|48
1637724000000|2021-11-24 03:20:00|2279|2273|2277.8|2271.8|2279|2273|2277.3|2271.3|24
1637724300000|2021-11-24 03:25:00|2278.3|2272.3|2277.8|2271.8|2278.5|2272.5|2277.8|2271.8|18
1637724600000|2021-11-24 03:30:00|2277.5|2271.5|2277.8|2271.8|2278|2272|2277.5|2271.5|6
1637724900000|2021-11-24 03:35:00|2278|2272|2277.8|2271.8|2278|2272|2277.8|2271.8|4
1637725200000|2021-11-24 03:40:00|2278|2272|2279.3|2273.3|2279.8|2273.8|2277.8|2271.8|9
1637725500000|2021-11-24 03:45:00|2279|2273|2278.8|2272.8|2279|2273|2278.8|2272.8|2
1637726100000|2021-11-24 03:55:00|2278.5|2272.5|2278.5|2272.5|2278.8|2272.8|2278.5|2272.5|3
1637726400000|2021-11-24 04:00:00|2278.3|2272.3|2278.8|2272.8|2278.8|2272.8|2277.5|2271.5|16
1637726700000|2021-11-24 04:05:00|2279|2273|2279|2273|2279.3|2273.3|2278.8|2272.8|5
1637727300000|2021-11-24 04:15:00|2278.8|2272.8|2278.5|2272.5|2279.5|2273.5|2277.3|2271.3|27
1637727600000|2021-11-24 04:20:00|2277.6|2271.6|2278.5|2272.5|2278.5|2272.5|2277.5|2271.5|7
1637727900000|2021-11-24 04:25:00|2278.8|2272.8|2277.8|2271.8|2279|2273|2277.8|2271.8|8
1637728200000|2021-11-24 04:30:00|2277.5|2271.5|2276.8|2270.8|2277.5|2271.5|2276.8|2270.8|5
1637728800000|2021-11-24 04:40:00|2277|2271|2276.8|2270.8|2277|2271|2276.8|2270.8|2
1637729100000|2021-11-24 04:45:00|2276.5|2270.5|2276|2270|2276.5|2270.5|2275.5|2269.5|19
1637729400000|2021-11-24 04:50:00|2275.8|2269.8|2275.8|2269.8|2276|2270|2275.5|2269.5|9
1637729700000|2021-11-24 04:55:00|2275.3|2269.3|2275.3|2269.3|2275.3|2269.3|2275.3|2269.3|1
1637730900000|2021-11-24 05:15:00|2275.5|2269.5|2277.5|2271.5|2277.5|2271.5|2275.5|2269.5|9
1637731200000|2021-11-24 05:20:00|2277.3|2271.3|2276.8|2270.8|2277.3|2271.3|2276.8|2270.8|2
1637731500000|2021-11-24 05:25:00|2277|2271|2276.3|2270.3|2277|2271|2275.8|2269.8|14
1637731800000|2021-11-24 05:30:00|2276|2270|2279.5|2273.5|2279.8|2273.8|2276|2270|28
1637732100000|2021-11-24 05:35:00|2279.8|2273.8|2281|2275|2281.5|2275.5|2279.8|2273.8|16
1637732400000|2021-11-24 05:40:00|2280.8|2274.8|2280.8|2274.8|2281.3|2275.3|2280.8|2274.8|4
1637732700000|2021-11-24 05:45:00|2280.3|2274.3|2278.8|2272.8|2280.3|2274.3|2278.8|2272.8|16
1637733000000|2021-11-24 05:50:00|2279|2273|2279|2273|2279.5|2273.5|2278.8|2272.8|13
1637733300000|2021-11-24 05:55:00|2279.3|2273.3|2281|2275|2281.3|2275.3|2279.3|2273.3|5
1637733600000|2021-11-24 06:00:00|2281.3|2275.3|2283.8|2277.8|2283.8|2277.8|2281|2275|18
1637733900000|2021-11-24 06:05:00|2283.5|2277.5|2281.3|2275.3|2283.5|2277.5|2278.3|2272.3|28
1637734200000|2021-11-24 06:10:00|2281.5|2275.5|2282|2276|2283.8|2277.8|2281|2275|29
1637734500000|2021-11-24 06:15:00|2281.5|2275.5|2283.3|2277.3|2283.8|2277.8|2281.3|2275.3|26
1637734800000|2021-11-24 06:20:00|2283.8|2277.8|2284|2278|2285|2279|2283.8|2277.8|8
1637735100000|2021-11-24 06:25:00|2283.5|2277.5|2283.8|2277.8|2283.8|2277.8|2283.3|2277.3|3
1637735400000|2021-11-24 06:30:00|2283|2277|2281.5|2275.5|2283.3|2277.3|2279.5|2273.5|33
1637735700000|2021-11-24 06:35:00|2281.8|2275.8|2281.5|2275.5|2282|2276|2281.5|2275.5|6
1637736600000|2021-11-24 06:50:00|2281.3|2275.3|2278.3|2272.3|2281.3|2275.3|2276.5|2270.5|29
1637736900000|2021-11-24 06:55:00|2278.5|2272.5|2279.3|2273.3|2279.3|2273.3|2278.3|2272.3|18
1637737200000|2021-11-24 07:00:00|2279|2273|2275.8|2269.8|2279|2273|2275.8|2269.8|12
1637737500000|2021-11-24 07:05:00|2274.8|2268.8|2275.3|2269.3|2275.8|2269.8|2274.8|2268.8|7
1637737800000|2021-11-24 07:10:00|2275.5|2269.5|2276.5|2270.5|2277.3|2271.3|2273.8|2267.8|30
1637738100000|2021-11-24 07:15:00|2276.3|2270.3|2275.8|2269.8|2276.3|2270.3|2275.5|2269.5|5
1637738400000|2021-11-24 07:20:00|2276|2270|2274.6|2268.6|2276.8|2270.8|2274.6|2268.6|12
1637738700000|2021-11-24 07:25:00|2275.3|2269.3|2280.5|2274.5|2281.8|2275.8|2273.5|2267.5|40
1637739000000|2021-11-24 07:30:00|2280.8|2274.8|2281.3|2275.3|2281.5|2275.5|2280.8|2274.8|17
1637739300000|2021-11-24 07:35:00|2281|2275|2281.5|2275.5|2283|2277|2281|2275|11
1637739600000|2021-11-24 07:40:00|2281.8|2275.8|2281.5|2275.5|2281.8|2275.8|2281.5|2275.5|2
1637739900000|2021-11-24 07:45:00|2281.8|2275.8|2281.8|2275.8|2282|2276|2281.8|2275.8|3
1637740200000|2021-11-24 07:50:00|2282|2276|2282.3|2276.3|2282.3|2276.3|2281.8|2275.8|4
1637740500000|2021-11-24 07:55:00|2282|2276|2283.8|2277.8|2285.5|2279.5|2282|2276|24
1637740800000|2021-11-24 08:00:00|2284|2278|2281.5|2275.5|2285|2279|2273.3|2267.3|39
1637741100000|2021-11-24 08:05:00|2281.8|2275.8|2282.3|2276.3|2282.3|2276.3|2281.5|2275.5|4
1637741400000|2021-11-24 08:10:00|2282|2276|2280.8|2274.8|2282|2276|2279.5|2273.5|12
1637741700000|2021-11-24 08:15:00|2281|2275|2282.8|2276.8|2283.8|2277.8|2281|2275|18
1637742000000|2021-11-24 08:20:00|2283|2277|2282.5|2276.5|2283|2277|2282|2276|11
1637742300000|2021-11-24 08:25:00|2282.3|2276.3|2276.8|2270.8|2282.3|2276.3|2276.8|2270.8|23
1637742600000|2021-11-24 08:30:00|2276.5|2270.5|2277|2271|2280.8|2274.8|2273.3|2267.3|31
1637742900000|2021-11-24 08:35:00|2277.3|2271.3|2276.3|2270.3|2277.3|2271.3|2275.8|2269.8|16
1637743200000|2021-11-24 08:40:00|2276|2270|2276.3|2270.3|2276.5|2270.5|2275.3|2269.3|13
1637743500000|2021-11-24 08:45:00|2276.5|2270.5|2275.3|2269.3|2277|2271|2274.5|2268.5|23
1637743800000|2021-11-24 08:50:00|2274.5|2268.5|2276|2270|2276.3|2270.3|2273.5|2267.5|15
1637744100000|2021-11-24 08:55:00|2276.3|2270.3|2276.5|2270.5|2276.8|2270.8|2275.8|2269.8|24
1637744400000|2021-11-24 09:00:00|2276.3|2270.3|2276.3|2270.3|2277.3|2271.3|2275.3|2269.3|19
1637744700000|2021-11-24 09:05:00|2276.5|2270.5|2276.5|2270.5|2277.5|2271.5|2276.5|2270.5|19
1637745000000|2021-11-24 09:10:00|2276.8|2270.8|2278.3|2272.3|2278.3|2272.3|2276.8|2270.8|20
1637745300000|2021-11-24 09:15:00|2278|2272|2278.3|2272.3|2278.5|2272.5|2277.8|2271.8|5
1637745600000|2021-11-24 09:20:00|2278.5|2272.5|2283|2277|2283|2277|2278.5|2272.5|15
1637745900000|2021-11-24 09:25:00|2283.3|2277.3|2283|2277|2284.5|2278.5|2282.5|2276.5|13
1637746200000|2021-11-24 09:30:00|2282.8|2276.8|2285.3|2279.3|2285.5|2279.5|2282.8|2276.8|19
1637746500000|2021-11-24 09:35:00|2285|2279|2281.8|2275.8|2285|2279|2281.8|2275.8|13
1637746800000|2021-11-24 09:40:00|2281.5|2275.5|2283|2277|2283|2277|2279.8|2273.8|20
1637747100000|2021-11-24 09:45:00|2283.3|2277.3|2283.3|2277.3|2284|2278|2283.3|2277.3|9
1637747400000|2021-11-24 09:50:00|2283|2277|2280.8|2274.8|2283|2277|2280.8|2274.8|15
1637747700000|2021-11-24 09:55:00|2281|2275|2278|2272|2281|2275|2277.5|2271.5|13
1637748000000|2021-11-24 10:00:00|2277.8|2271.8|2277.3|2271.3|2277.8|2271.8|2277.3|2271.3|9
1637748300000|2021-11-24 10:05:00|2277|2271|2277.5|2271.5|2277.8|2271.8|2273.8|2267.8|32
1637748600000|2021-11-24 10:10:00|2277.8|2271.8|2277.8|2271.8|2278.3|2272.3|2277.5|2271.5|9
1637748900000|2021-11-24 10:15:00|2278|2272|2279.8|2273.8|2280|2274|2277.5|2271.5|13
1637749200000|2021-11-24 10:20:00|2280|2274|2281.3|2275.3|2281.5|2275.5|2279.8|2273.8|15
1637749500000|2021-11-24 10:25:00|2281|2275|2280.8|2274.8|2281|2275|2280.8|2274.8|2
1637749800000|2021-11-24 10:30:00|2280.5|2274.5|2277.8|2271.8|2280.5|2274.5|2276.5|2270.5|23
1637750100000|2021-11-24 10:35:00|2277.5|2271.5|2274|2268|2277.5|2271.5|2274|2268|12
1637750400000|2021-11-24 10:40:00|2274.3|2268.3|2275|2269|2276.3|2270.3|2273.8|2267.8|9
1637750700000|2021-11-24 10:45:00|2274.8|2268.8|2273.8|2267.8|2275.8|2269.8|2273.8|2267.8|17
1637751000000|2021-11-24 10:50:00|2274|2268|2273.8|2267.8|2274|2268|2273.8|2267.8|2
1637751300000|2021-11-24 10:55:00|2273.5|2267.5|2274|2268|2275.3|2269.3|2273.3|2267.3|13
1637751600000|2021-11-24 11:00:00|2274.3|2268.3|2271.3|2265.3|2274.3|2268.3|2271.3|2265.3|12
1637751900000|2021-11-24 11:05:00|2271|2265|2272.3|2266.3|2274.3|2268.3|2270.8|2264.8|22
1637752200000|2021-11-24 11:10:00|2272|2266|2271.3|2265.3|2272|2266|2270.8|2264.8|6
1637752500000|2021-11-24 11:15:00|2271.5|2265.5|2274|2268|2274|2268|2271.3|2265.3|24
1637752800000|2021-11-24 11:20:00|2273.8|2267.8|2273.8|2267.8|2273.8|2267.8|2273.8|2267.8|1
1637753100000|2021-11-24 11:25:00|2273.5|2267.5|2271.8|2265.8|2273.5|2267.5|2271.3|2265.3|23
1637753400000|2021-11-24 11:30:00|2271.5|2265.5|2271.3|2265.3|2271.8|2265.8|2271|2265|6
1637753700000|2021-11-24 11:35:00|2271.5|2265.5|2271|2265|2271.5|2265.5|2271|2265|7
1637754000000|2021-11-24 11:40:00|2270.8|2264.8|2270.8|2264.8|2270.8|2264.8|2270.3|2264.3|3
1637754300000|2021-11-24 11:45:00|2271.5|2265.5|2271.5|2265.5|2271.8|2265.8|2271|2265|7
1637754600000|2021-11-24 11:50:00|2271.8|2265.8|2271.3|2265.3|2272.3|2266.3|2271.3|2265.3|6
1637754900000|2021-11-24 11:55:00|2271|2265|2269|2263|2271|2265|2267.3|2261.3|12
1637755200000|2021-11-24 12:00:00|2269.5|2263.5|2270|2264|2270.8|2264.8|2269.5|2263.5|18
1637755500000|2021-11-24 12:05:00|2269.5|2263.5|2269.8|2263.8|2270|2264|2269.5|2263.5|6
1637755800000|2021-11-24 12:10:00|2269.5|2263.5|2269.3|2263.3|2269.8|2263.8|2269|2263|7
1637756100000|2021-11-24 12:15:00|2269.5|2263.5|2270.5|2264.5|2270.5|2264.5|2268.8|2262.8|22
1637756400000|2021-11-24 12:20:00|2270.8|2264.8|2270.3|2264.3|2273|2267|2270.3|2264.3|14
1637756700000|2021-11-24 12:25:00|2270.8|2264.8|2270.5|2264.5|2271|2265|2270.5|2264.5|8
1637757000000|2021-11-24 12:30:00|2270.3|2264.3|2270.5|2264.5|2270.8|2264.8|2269.3|2263.3|19
1637757300000|2021-11-24 12:35:00|2270.8|2264.8|2268.5|2262.5|2270.8|2264.8|2268.5|2262.5|12
1637757600000|2021-11-24 12:40:00|2268.3|2262.3|2270|2264|2270.3|2264.3|2267|2261|17
1637757900000|2021-11-24 12:45:00|2270.3|2264.3|2270|2264|2271|2265|2269.5|2263.5|13
1637758200000|2021-11-24 12:50:00|2270.8|2264.8|2275.3|2269.3|2277.5|2271.5|2270.8|2264.8|63
1637758500000|2021-11-24 12:55:00|2275.5|2269.5|2276.3|2270.3|2277.3|2271.3|2275.3|2269.3|18
1637758800000|2021-11-24 13:00:00|2276.5|2270.5|2273.8|2267.8|2277.3|2271.3|2272.3|2266.3|87
1637759100000|2021-11-24 13:05:00|2273|2267|2275|2269|2277|2271|2273|2267|32
1637759400000|2021-11-24 13:10:00|2274.8|2268.8|2275|2269|2275|2269|2273.8|2267.8|16
1637759700000|2021-11-24 13:15:00|2275.3|2269.3|2272.5|2266.5|2275.3|2269.3|2271.8|2265.8|13
1637760000000|2021-11-24 13:20:00|2272.3|2266.3|2272.8|2266.8|2275.5|2269.5|2272.3|2266.3|20
1637760300000|2021-11-24 13:25:00|2273|2267|2274.8|2268.8|2274.8|2268.8|2271.5|2265.5|44
1637760600000|2021-11-24 13:30:00|2274.5|2268.5|2276.8|2270.8|2277|2271|2273|2267|26
1637760900000|2021-11-24 13:35:00|2277|2271|2276.3|2270.3|2277|2271|2276.3|2270.3|9
1637761200000|2021-11-24 13:40:00|2276.5|2270.5|2274.8|2268.8|2276.5|2270.5|2274.8|2268.8|14
1637761500000|2021-11-24 13:45:00|2274.5|2268.5|2276.5|2270.5|2277.5|2271.5|2273.8|2267.8|19
1637761800000|2021-11-24 13:50:00|2276.8|2270.8|2276.3|2270.3|2277|2271|2276.3|2270.3|11
1637762100000|2021-11-24 13:55:00|2276.5|2270.5|2275.3|2269.3|2276.5|2270.5|2275.3|2269.3|8
1637762400000|2021-11-24 14:00:00|2275.5|2269.5|2275.8|2269.8|2276.8|2270.8|2275.5|2269.5|26
1637762700000|2021-11-24 14:05:00|2275.5|2269.5|2268.3|2262.3|2275.5|2269.5|2267|2261|67
1637763000000|2021-11-24 14:10:00|2268|2262|2268.8|2262.8|2270.3|2264.3|2266.5|2260.5|101
1637763300000|2021-11-24 14:15:00|2269|2263|2271.5|2265.5|2273.5|2267.5|2269|2263|105
1637763600000|2021-11-24 14:20:00|2270.8|2264.8|2271.5|2265.5|2273.5|2267.5|2267.8|2261.8|76
1637763900000|2021-11-24 14:25:00|2271.8|2265.8|2269|2263|2272.8|2266.8|2268.8|2262.8|48
1637764200000|2021-11-24 14:30:00|2269.3|2263.3|2271.5|2265.5|2275.5|2269.5|2269.3|2263.3|52
1637764500000|2021-11-24 14:35:00|2271.3|2265.3|2272.8|2266.8|2273.8|2267.8|2269.8|2263.8|38
1637764800000|2021-11-24 14:40:00|2273|2267|2274.5|2268.5|2275.8|2269.8|2273|2267|21
1637765100000|2021-11-24 14:45:00|2274.3|2268.3|2273|2267|2275|2269|2272.8|2266.8|24
1637765400000|2021-11-24 14:50:00|2272.8|2266.8|2270.3|2264.3|2272.8|2266.8|2269|2263|21
1637765700000|2021-11-24 14:55:00|2270|2264|2273.8|2267.8|2274.5|2268.5|2270|2264|42
1637766000000|2021-11-24 15:00:00|2274|2268|2273.8|2267.8|2274.5|2268.5|2273.5|2267.5|29
1637766300000|2021-11-24 15:05:00|2274|2268|2275.3|2269.3|2275.5|2269.5|2273|2267|32
1637766600000|2021-11-24 15:10:00|2275|2269|2275|2269|2275|2269|2274.3|2268.3|6
1637766900000|2021-11-24 15:15:00|2274.8|2268.8|2271.5|2265.5|2274.8|2268.8|2271.3|2265.3|22
1637767200000|2021-11-24 15:20:00|2271.3|2265.3|2271|2265|2272|2266|2268.3|2262.3|29
1637767500000|2021-11-24 15:25:00|2270.8|2264.8|2272|2266|2273|2267|2270.5|2264.5|24
1637767800000|2021-11-24 15:30:00|2271.8|2265.8|2270.5|2264.5|2271.8|2265.8|2270|2264|33
1637768100000|2021-11-24 15:35:00|2270.3|2264.3|2267.5|2261.5|2270.3|2264.3|2266.5|2260.5|20
1637768400000|2021-11-24 15:40:00|2267.8|2261.8|2268|2262|2268.5|2262.5|2267.8|2261.8|4
1637768700000|2021-11-24 15:45:00|2267.8|2261.8|2265|2259|2268|2262|2265|2259|20
1637769000000|2021-11-24 15:50:00|2265.3|2259.3|2266.3|2260.3|2268.5|2262.5|2265|2259|26
1637769300000|2021-11-24 15:55:00|2266|2260|2264.8|2258.8|2266.3|2260.3|2264.3|2258.3|35
1637769600000|2021-11-24 16:00:00|2264.5|2258.5|2262.8|2256.8|2265.3|2259.3|2262|2256|39
1637769900000|2021-11-24 16:05:00|2263|2257|2262|2256|2264|2258|2260.3|2254.3|68
1637770200000|2021-11-24 16:10:00|2261.8|2255.8|2260.3|2254.3|2261.8|2255.8|2259.5|2253.5|41
1637770500000|2021-11-24 16:15:00|2260.5|2254.5|2267.5|2261.5|2271|2265|2260.5|2254.5|150
1637770800000|2021-11-24 16:20:00|2267.8|2261.8|2272.5|2266.5|2273.3|2267.3|2267.8|2261.8|66
1637771100000|2021-11-24 16:25:00|2272.3|2266.3|2268|2262|2272.3|2266.3|2267.8|2261.8|17
1637771400000|2021-11-24 16:30:00|2267.8|2261.8|2271.3|2265.3|2271.3|2265.3|2267.8|2261.8|10
1637771700000|2021-11-24 16:35:00|2270.8|2264.8|2271.8|2265.8|2272|2266|2270.5|2264.5|32
1637772000000|2021-11-24 16:40:00|2271.5|2265.5|2271.3|2265.3|2271.5|2265.5|2267.8|2261.8|53
1637772300000|2021-11-24 16:45:00|2270.5|2264.5|2270|2264|2272.5|2266.5|2268.5|2262.5|82
1637772600000|2021-11-24 16:50:00|2270.3|2264.3|2268.5|2262.5|2270.3|2264.3|2267.3|2261.3|27
1637772900000|2021-11-24 16:55:00|2268.8|2262.8|2267.8|2261.8|2268.8|2262.8|2265.8|2259.8|29
1637773200000|2021-11-24 17:00:00|2268|2262|2268|2262|2268.8|2262.8|2267.5|2261.5|93
1637773500000|2021-11-24 17:05:00|2267.8|2261.8|2267.8|2261.8|2268|2262|2266.3|2260.3|38
1637773800000|2021-11-24 17:10:00|2268|2262|2268.5|2262.5|2268.8|2262.8|2267.8|2261.8|38
1637774100000|2021-11-24 17:15:00|2268.3|2262.3|2268.5|2262.5|2268.8|2262.8|2268.3|2262.3|276
1637774400000|2021-11-24 17:20:00|2268.3|2262.3|2268.5|2262.5|2268.5|2262.5|2268.3|2262.3|184
1637774700000|2021-11-24 17:25:00|2268.3|2262.3|2268.8|2262.8|2268.8|2262.8|2268|2262|52
1637775000000|2021-11-24 17:30:00|2268.5|2262.5|2267|2261|2268.8|2262.8|2267|2261|12
1637775300000|2021-11-24 17:35:00|2267.5|2261.5|2268|2262|2268.5|2262.5|2267.5|2261.5|9
1637775600000|2021-11-24 17:40:00|2268.8|2262.8|2268.5|2262.5|2268.8|2262.8|2268|2262|12
1637775900000|2021-11-24 17:45:00|2268.8|2262.8|2268.8|2262.8|2268.8|2262.8|2266.8|2260.8|59
1637776200000|2021-11-24 17:50:00|2269|2263|2269.5|2263.5|2270.5|2264.5|2268.5|2262.5|31
1637776500000|2021-11-24 17:55:00|2269.4|2263.4|2269.9|2263.9|2270.9|2264.9|2269.1|2263.1|40
1637802000000|2021-11-25 01:00:00|2271.8|2265.8|2272.3|2266.3|2272.3|2266.3|2271.8|2265.8|2
1637802300000|2021-11-25 01:05:00|2272.5|2266.5|2272|2266|2273|2267|2272|2266|10
1637802600000|2021-11-25 01:10:00|2272.3|2266.3|2272.3|2266.3|2272.3|2266.3|2271.8|2265.8|33
1637802900000|2021-11-25 01:15:00|2272|2266|2272.5|2266.5|2272.5|2266.5|2272|2266|3
1637803200000|2021-11-25 01:20:00|2272.8|2266.8|2272.8|2266.8|2273.3|2267.3|2272.3|2266.3|22
1637803500000|2021-11-25 01:25:00|2272.5|2266.5|2272.8|2266.8|2273|2267|2272.5|2266.5|40
1637803800000|2021-11-25 01:30:00|2273|2267|2272.8|2266.8|2273.8|2267.8|2272.8|2266.8|58
1637804100000|2021-11-25 01:35:00|2273|2267|2274.5|2268.5|2274.5|2268.5|2273|2267|11
1637804400000|2021-11-25 01:40:00|2274.3|2268.3|2274.8|2268.8|2275|2269|2274.3|2268.3|15
1637804700000|2021-11-25 01:45:00|2275|2269|2275|2269|2275|2269|2275|2269|1
1637805000000|2021-11-25 01:50:00|2275.3|2269.3|2275.5|2269.5|2275.5|2269.5|2275.3|2269.3|2
1637805300000|2021-11-25 01:55:00|2275.8|2269.8|2274.8|2268.8|2276|2270|2274.3|2268.3|32
1637805600000|2021-11-25 02:00:00|2275|2269|2276.3|2270.3|2277.3|2271.3|2274.8|2268.8|15
1637805900000|2021-11-25 02:05:00|2276.8|2270.8|2276|2270|2278.8|2272.8|2276|2270|6
1637806500000|2021-11-25 02:15:00|2276.3|2270.3|2276.3|2270.3|2276.3|2270.3|2276.3|2270.3|1
1637806800000|2021-11-25 02:20:00|2276.8|2270.8|2278.5|2272.5|2278.8|2272.8|2276.8|2270.8|5
1637807100000|2021-11-25 02:25:00|2278.8|2272.8|2277.3|2271.3|2278.8|2272.8|2277.3|2271.3|5
1637807400000|2021-11-25 02:30:00|2276.8|2270.8|2275.8|2269.8|2276.8|2270.8|2275.5|2269.5|6
1637807700000|2021-11-25 02:35:00|2276|2270|2275.8|2269.8|2276|2270|2275.8|2269.8|2
1637808000000|2021-11-25 02:40:00|2276|2270|2275.8|2269.8|2276|2270|2275.8|2269.8|2
1637808300000|2021-11-25 02:45:00|2276.3|2270.3|2276.8|2270.8|2277.8|2271.8|2276.3|2270.3|4
1637808900000|2021-11-25 02:55:00|2277|2271|2276.5|2270.5|2277|2271|2276.5|2270.5|2
1637809500000|2021-11-25 03:05:00|2276.8|2270.8|2276.8|2270.8|2277|2271|2276.8|2270.8|3
1637809800000|2021-11-25 03:10:00|2276.5|2270.5|2275.3|2269.3|2276.5|2270.5|2274.5|2268.5|33
1637810100000|2021-11-25 03:15:00|2274.8|2268.8|2274.3|2268.3|2274.8|2268.8|2274.3|2268.3|3
1637810400000|2021-11-25 03:20:00|2274|2268|2273|2267|2274.8|2268.8|2273|2267|74
1637810700000|2021-11-25 03:25:00|2274|2268|2270.5|2264.5|2274|2268|2269|2263|40
1637811000000|2021-11-25 03:30:00|2270.3|2264.3|2269.3|2263.3|2270.5|2264.5|2268.5|2262.5|36
1637811300000|2021-11-25 03:35:00|2269.5|2263.5|2272.5|2266.5|2275|2269|2268.8|2262.8|29
1637811600000|2021-11-25 03:40:00|2272.8|2266.8|2272.5|2266.5|2272.8|2266.8|2272.3|2266.3|12
1637811900000|2021-11-25 03:45:00|2272.8|2266.8|2272.8|2266.8|2272.8|2266.8|2272.8|2266.8|1
1637812200000|2021-11-25 03:50:00|2272|2266|2271.5|2265.5|2272|2266|2271.5|2265.5|3
1637812500000|2021-11-25 03:55:00|2271.8|2265.8|2271.8|2265.8|2271.8|2265.8|2271.5|2265.5|3
1637813400000|2021-11-25 04:10:00|2271.5|2265.5|2271.5|2265.5|2271.8|2265.8|2271.5|2265.5|3
1637813700000|2021-11-25 04:15:00|2271.8|2265.8|2275|2269|2275|2269|2271.8|2265.8|12
1637814000000|2021-11-25 04:20:00|2274.8|2268.8|2274.8|2268.8|2275|2269|2274.8|2268.8|3
1637815200000|2021-11-25 04:40:00|2274.5|2268.5|2274|2268|2274.5|2268.5|2273.8|2267.8|8
1637817900000|2021-11-25 05:25:00|2273.8|2267.8|2272.8|2266.8|2273.8|2267.8|2272.8|2266.8|4
1637818200000|2021-11-25 05:30:00|2271.3|2265.3|2271.8|2265.8|2273.3|2267.3|2267|2261|103
1637818500000|2021-11-25 05:35:00|2271.3|2265.3|2269.5|2263.5|2271.5|2265.5|2267.8|2261.8|73
1637818800000|2021-11-25 05:40:00|2269.3|2263.3|2268.8|2262.8|2269.5|2263.5|2265.3|2259.3|48
1637819100000|2021-11-25 05:45:00|2269.3|2263.3|2271.3|2265.3|2271.5|2265.5|2269.3|2263.3|18
1637820000000|2021-11-25 06:00:00|2271.5|2265.5|2273|2267|2273.3|2267.3|2271.3|2265.3|28
1637820300000|2021-11-25 06:05:00|2272.8|2266.8|2273.8|2267.8|2274|2268|2272.8|2266.8|10
1637820600000|2021-11-25 06:10:00|2274|2268|2274.3|2268.3|2274.3|2268.3|2273.8|2267.8|14
1637820900000|2021-11-25 06:15:00|2274.5|2268.5|2275.3|2269.3|2275.5|2269.5|2274.3|2268.3|10
1637821200000|2021-11-25 06:20:00|2275.5|2269.5|2277|2271|2277|2271|2275.3|2269.3|20
1637821500000|2021-11-25 06:25:00|2276.8|2270.8|2276.8|2270.8|2276.8|2270.8|2276.8|2270.8|1
1637822100000|2021-11-25 06:35:00|2277|2271|2277.5|2271.5|2278.5|2272.5|2275.3|2269.3|57
1637822400000|2021-11-25 06:40:00|2277.8|2271.8|2278.5|2272.5|2278.8|2272.8|2276|2270|21
1637822700000|2021-11-25 06:45:00|2278.8|2272.8|2278.3|2272.3|2278.8|2272.8|2277.8|2271.8|19
1637823000000|2021-11-25 06:50:00|2278|2272|2278.5|2272.5|2278.5|2272.5|2277.8|2271.8|16
1637823300000|2021-11-25 06:55:00|2278.3|2272.3|2279|2273|2279|2273|2278.3|2272.3|10
1637823600000|2021-11-25 07:00:00|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|2278.3|2272.3|4
1637823900000|2021-11-25 07:05:00|2278.3|2272.3|2278.5|2272.5|2278.5|2272.5|2278|2272|6
1637824200000|2021-11-25 07:10:00|2278.3|2272.3|2278|2272|2278.3|2272.3|2278|2272|2
1637825100000|2021-11-25 07:25:00|2278.3|2272.3|2278.3|2272.3|2278.3|2272.3|2278.3|2272.3|1
1637825400000|2021-11-25 07:30:00|2278|2272|2277.8|2271.8|2278|2272|2277.8|2271.8|2
1637825700000|2021-11-25 07:35:00|2278.3|2272.3|2278|2272|2278.3|2272.3|2277.8|2271.8|4
1637826000000|2021-11-25 07:40:00|2277.8|2271.8|2278|2272|2278|2272|2277.8|2271.8|2
1637826300000|2021-11-25 07:45:00|2278.3|2272.3|2278|2272|2278.3|2272.3|2278|2272|4
1637826900000|2021-11-25 07:55:00|2277.5|2271.5|2276.3|2270.3|2277.5|2271.5|2275.5|2269.5|27
1637827200000|2021-11-25 08:00:00|2276|2270|2277.5|2271.5|2277.8|2271.8|2275.5|2269.5|19
1637827500000|2021-11-25 08:05:00|2277.8|2271.8|2275.8|2269.8|2277.8|2271.8|2274.8|2268.8|30
1637827800000|2021-11-25 08:10:00|2276|2270|2274.5|2268.5|2276|2270|2274.3|2268.3|18
1637828100000|2021-11-25 08:15:00|2274.8|2268.8|2274|2268|2275.3|2269.3|2274|2268|22
1637828400000|2021-11-25 08:20:00|2273.8|2267.8|2275.5|2269.5|2275.5|2269.5|2273.8|2267.8|6
1637828700000|2021-11-25 08:25:00|2275.8|2269.8|2276.5|2270.5|2276.8|2270.8|2275.8|2269.8|3
1637829000000|2021-11-25 08:30:00|2276.3|2270.3|2277.3|2271.3|2277.3|2271.3|2276.3|2270.3|8
1637829300000|2021-11-25 08:35:00|2277|2271|2276.8|2270.8|2277|2271|2276.3|2270.3|10
1637829600000|2021-11-25 08:40:00|2277|2271|2279.3|2273.3|2279.3|2273.3|2276.3|2270.3|15
1637829900000|2021-11-25 08:45:00|2278.5|2272.5|2279.3|2273.3|2279.5|2273.5|2278.5|2272.5|8
1637830200000|2021-11-25 08:50:00|2279|2273|2279|2273|2279.5|2273.5|2278.8|2272.8|10
1637830500000|2021-11-25 08:55:00|2278.8|2272.8|2279.5|2273.5|2279.5|2273.5|2278.8|2272.8|6
1637830800000|2021-11-25 09:00:00|2279.3|2273.3|2279.5|2273.5|2279.5|2273.5|2279.3|2273.3|4
1637831100000|2021-11-25 09:05:00|2279.3|2273.3|2278.3|2272.3|2279.3|2273.3|2277.8|2271.8|10
1637831400000|2021-11-25 09:10:00|2278.5|2272.5|2278.3|2272.3|2278.5|2272.5|2278.3|2272.3|2
1637832000000|2021-11-25 09:20:00|2278.5|2272.5|2278.3|2272.3|2278.5|2272.5|2277.8|2271.8|10
1637832300000|2021-11-25 09:25:00|2278|2272|2278|2272|2278.3|2272.3|2278|2272|7
1637832600000|2021-11-25 09:30:00|2278.3|2272.3|2278.5|2272.5|2278.8|2272.8|2278|2272|10
1637832900000|2021-11-25 09:35:00|2278.8|2272.8|2278.8|2272.8|2279|2273|2278.5|2272.5|5
1637833200000|2021-11-25 09:40:00|2278.5|2272.5|2278.8|2272.8|2279|2273|2278.5|2272.5|4
1637833500000|2021-11-25 09:45:00|2278.5|2272.5|2278.3|2272.3|2278.5|2272.5|2277.8|2271.8|9
1637833800000|2021-11-25 09:50:00|2278|2272|2278|2272|2278|2272|2278|2272|1
1637834400000|2021-11-25 10:00:00|2277.8|2271.8|2278.8|2272.8|2278.8|2272.8|2277.8|2271.8|2
1637834700000|2021-11-25 10:05:00|2278|2272|2276.8|2270.8|2278|2272|2276.5|2270.5|8
1637835000000|2021-11-25 10:10:00|2276.5|2270.5|2276.5|2270.5|2276.5|2270.5|2276.5|2270.5|1
1637835300000|2021-11-25 10:15:00|2276.8|2270.8|2276.8|2270.8|2277|2271|2276.8|2270.8|5
1637835600000|2021-11-25 10:20:00|2276.5|2270.5|2275.8|2269.8|2276.5|2270.5|2275.8|2269.8|5
1637835900000|2021-11-25 10:25:00|2276|2270|2277.8|2271.8|2278|2272|2276|2270|7
1637836200000|2021-11-25 10:30:00|2277.5|2271.5|2277|2271|2277.5|2271.5|2276.8|2270.8|6
1637836500000|2021-11-25 10:35:00|2277.8|2271.8|2277.3|2271.3|2277.8|2271.8|2276.5|2270.5|7
1637836800000|2021-11-25 10:40:00|2277|2271|2277|2271|2277|2271|2277|2271|1
1637837100000|2021-11-25 10:45:00|2277.3|2271.3|2276.8|2270.8|2277.5|2271.5|2276.5|2270.5|25
1637837400000|2021-11-25 10:50:00|2276.5|2270.5|2276|2270|2276.5|2270.5|2275.5|2269.5|8
1637837700000|2021-11-25 10:55:00|2275.8|2269.8|2275.8|2269.8|2276|2270|2275.8|2269.8|3
1637838000000|2021-11-25 11:00:00|2276|2270|2275.8|2269.8|2276|2270|2275.8|2269.8|4
1637838300000|2021-11-25 11:05:00|2275.5|2269.5|2274.5|2268.5|2275.5|2269.5|2274.5|2268.5|4
1637839200000|2021-11-25 11:20:00|2274.3|2268.3|2274.3|2268.3|2274.3|2268.3|2274.3|2268.3|1
1637839800000|2021-11-25 11:30:00|2274|2268|2274|2268|2274|2268|2273.8|2267.8|3
1637840400000|2021-11-25 11:40:00|2274.3|2268.3|2274|2268|2274.3|2268.3|2274|2268|4
1637841300000|2021-11-25 11:55:00|2274.3|2268.3|2274.3|2268.3|2274.8|2268.8|2274.3|2268.3|4
1637841900000|2021-11-25 12:05:00|2274.5|2268.5|2274.3|2268.3|2274.5|2268.5|2274.3|2268.3|2
1637842500000|2021-11-25 12:15:00|2274|2268|2273.8|2267.8|2274|2268|2273.5|2267.5|6
1637842800000|2021-11-25 12:20:00|2274|2268|2274|2268|2274.5|2268.5|2273.8|2267.8|4
1637843100000|2021-11-25 12:25:00|2273.8|2267.8|2273.8|2267.8|2274|2268|2273.8|2267.8|3
1637843400000|2021-11-25 12:30:00|2274|2268|2274.3|2268.3|2274.3|2268.3|2274|2268|2
1637843700000|2021-11-25 12:35:00|2274|2268|2274|2268|2274|2268|2274|2268|1
1637844000000|2021-11-25 12:40:00|2274.3|2268.3|2275.5|2269.5|2278.6|2272.6|2274.3|2268.3|23
1637844300000|2021-11-25 12:45:00|2275.3|2269.3|2277.5|2271.5|2277.5|2271.5|2274.8|2268.8|23
1637844600000|2021-11-25 12:50:00|2277|2271|2278.5|2272.5|2278.8|2272.8|2276.8|2270.8|20
1637844900000|2021-11-25 12:55:00|2278.8|2272.8|2279.1|2273.1|2281.9|2275.9|2278.4|2272.4|42
1637845200000|2021-11-25 13:00:00|2279.4|2273.4|2287.8|2281.8|2292.9|2286.9|2278|2272|184
1637845500000|2021-11-25 13:05:00|2288|2282|2286.3|2280.3|2292.5|2286.5|2286.3|2280.3|109
1637845800000|2021-11-25 13:10:00|2286.5|2280.5|2286.5|2280.5|2287.5|2281.5|2286.3|2280.3|38
1637846100000|2021-11-25 13:15:00|2285.8|2279.8|2282.3|2276.3|2288|2282|2281.8|2275.8|79
1637846400000|2021-11-25 13:20:00|2282.5|2276.5|2286.3|2280.3|2286.5|2280.5|2279.8|2273.8|53
1637846700000|2021-11-25 13:25:00|2286|2280|2284.5|2278.5|2287.5|2281.5|2284|2278|87
1637847000000|2021-11-25 13:30:00|2284|2278|2279.3|2273.3|2284|2278|2279.3|2273.3|51
1637847300000|2021-11-25 13:35:00|2279|2273|2277.3|2271.3|2280.3|2274.3|2277.3|2271.3|38
1637847600000|2021-11-25 13:40:00|2277.8|2271.8|2279.5|2273.5|2281|2275|2277.8|2271.8|40
1637847900000|2021-11-25 13:45:00|2279.3|2273.3|2280|2274|2280.5|2274.5|2278.3|2272.3|48
1637848200000|2021-11-25 13:50:00|2280.3|2274.3|2281|2275|2281.5|2275.5|2280.3|2274.3|20
1637848500000|2021-11-25 13:55:00|2280.8|2274.8|2279.5|2273.5|2280.8|2274.8|2279|2273|29
1637848800000|2021-11-25 14:00:00|2279.8|2273.8|2279.8|2273.8|2281.5|2275.5|2279|2273|38
1637849100000|2021-11-25 14:05:00|2279.5|2273.5|2279.5|2273.5|2280.8|2274.8|2278.3|2272.3|45
1637849400000|2021-11-25 14:10:00|2279.3|2273.3|2277.5|2271.5|2280|2274|2277.5|2271.5|21
1637849700000|2021-11-25 14:15:00|2277.3|2271.3|2277.5|2271.5|2277.8|2271.8|2276|2270|21
1637850000000|2021-11-25 14:20:00|2277.8|2271.8|2277.3|2271.3|2278|2272|2277.3|2271.3|9
1637850300000|2021-11-25 14:25:00|2277.5|2271.5|2278|2272|2278.5|2272.5|2276.5|2270.5|43
1637850600000|2021-11-25 14:30:00|2277.8|2271.8|2276|2270|2277.8|2271.8|2276|2270|15
1637850900000|2021-11-25 14:35:00|2275.8|2269.8|2269|2263|2276|2270|2268.5|2262.5|32
1637851200000|2021-11-25 14:40:00|2269.3|2263.3|2268.5|2262.5|2270.5|2264.5|2268.3|2262.3|16
1637851500000|2021-11-25 14:45:00|2268.8|2262.8|2269|2263|2270|2264|2268.3|2262.3|26
1637851800000|2021-11-25 14:50:00|2269.3|2263.3|2270.3|2264.3|2270.3|2264.3|2269|2263|24
1637852100000|2021-11-25 14:55:00|2270.5|2264.5|2272.8|2266.8|2274.5|2268.5|2270.5|2264.5|31
1637852400000|2021-11-25 15:00:00|2273|2267|2270.8|2264.8|2273|2267|2270.3|2264.3|24
1637852700000|2021-11-25 15:05:00|2271|2265|2271.3|2265.3|2271.8|2265.8|2270.8|2264.8|20
1637853000000|2021-11-25 15:10:00|2271.5|2265.5|2269.5|2263.5|2271.8|2265.8|2268.5|2262.5|23
1637853300000|2021-11-25 15:15:00|2269.8|2263.8|2271.5|2265.5|2271.5|2265.5|2269.8|2263.8|18
1637853600000|2021-11-25 15:20:00|2271.3|2265.3|2268.8|2262.8|2271.5|2265.5|2268.5|2262.5|7
1637853900000|2021-11-25 15:25:00|2269|2263|2270.8|2264.8|2271.3|2265.3|2268.8|2262.8|44
1637854200000|2021-11-25 15:30:00|2270.5|2264.5|2270.5|2264.5|2270.8|2264.8|2270.5|2264.5|7
1637854500000|2021-11-25 15:35:00|2270.3|2264.3|2269.5|2263.5|2270.3|2264.3|2268.8|2262.8|34
1637854800000|2021-11-25 15:40:00|2270.3|2264.3|2270|2264|2272|2266|2270|2264|33
1637855100000|2021-11-25 15:45:00|2271.3|2265.3|2269.8|2263.8|2271.8|2265.8|2269.3|2263.3|20
1637855400000|2021-11-25 15:50:00|2270|2264|2270|2264|2270|2264|2269.8|2263.8|3
1637855700000|2021-11-25 15:55:00|2270.5|2264.5|2270.3|2264.3|2271.3|2265.3|2269.8|2263.8|25
1637856000000|2021-11-25 16:00:00|2270|2264|2269.5|2263.5|2270|2264|2268.3|2262.3|23
1637856300000|2021-11-25 16:05:00|2269.3|2263.3|2269.5|2263.5|2270.3|2264.3|2268.8|2262.8|14
1637856600000|2021-11-25 16:10:00|2269.8|2263.8|2270|2264|2271.3|2265.3|2269.5|2263.5|26
1637856900000|2021-11-25 16:15:00|2271.3|2265.3|2275.8|2269.8|2276|2270|2270.3|2264.3|45
1637857200000|2021-11-25 16:20:00|2275.5|2269.5|2276|2270|2278.8|2272.8|2275|2269|38
1637857500000|2021-11-25 16:25:00|2276.3|2270.3|2275.5|2269.5|2276.3|2270.3|2274|2268|22
1637857800000|2021-11-25 16:30:00|2275.3|2269.3|2276|2270|2278|2272|2274.5|2268.5|57
1637858100000|2021-11-25 16:35:00|2275.8|2269.8|2284.5|2278.5|2286.6|2280.6|2275.3|2269.3|72
1637858400000|2021-11-25 16:40:00|2284.3|2278.3|2281|2275|2286|2280|2280.5|2274.5|47
1637858700000|2021-11-25 16:45:00|2281.5|2275.5|2280.3|2274.3|2282.3|2276.3|2280.3|2274.3|18
1637859000000|2021-11-25 16:50:00|2280.8|2274.8|2281.5|2275.5|2282|2276|2280.8|2274.8|12
1637859300000|2021-11-25 16:55:00|2281.3|2275.3|2281.5|2275.5|2281.5|2275.5|2281|2275|20
1637859600000|2021-11-25 17:00:00|2281.8|2275.8|2282.8|2276.8|2283|2277|2281.5|2275.5|14
1637859900000|2021-11-25 17:05:00|2282.5|2276.5|2282.5|2276.5|2282.8|2276.8|2282|2276|25
1637860200000|2021-11-25 17:10:00|2282.8|2276.8|2282.5|2276.5|2282.8|2276.8|2282.3|2276.3|6
1637860500000|2021-11-25 17:15:00|2282.8|2276.8|2282.5|2276.5|2282.8|2276.8|2282.3|2276.3|8
1637860800000|2021-11-25 17:20:00|2282.8|2276.8|2283.8|2277.8|2284|2278|2282.8|2276.8|12
1637861100000|2021-11-25 17:25:00|2283.5|2277.5|2283.5|2277.5|2283.8|2277.8|2283|2277|9
1637861400000|2021-11-25 17:30:00|2283.8|2277.8|2283.3|2277.3|2283.8|2277.8|2283|2277|17
1637861700000|2021-11-25 17:35:00|2283|2277|2277.3|2271.3|2283.5|2277.5|2277.3|2271.3|29
1637862000000|2021-11-25 17:40:00|2277.5|2271.5|2282.8|2276.8|2283.5|2277.5|2277.5|2271.5|20
1637862300000|2021-11-25 17:45:00|2283|2277|2283.5|2277.5|2285|2279|2283|2277|15
1637862600000|2021-11-25 17:50:00|2283.8|2277.8|2283.5|2277.5|2284|2278|2283.3|2277.3|31
1637862900000|2021-11-25 17:55:00|2283.4|2277.4|2283.6|2277.6|2283.9|2277.9|2283.1|2277.1|9
1637888400000|2021-11-26 01:00:00|2278.3|2267.5|2282.5|2272|2283.5|2273|2278.3|2267.5|21
1637888700000|2021-11-26 01:05:00|2282.3|2271.8|2292|2281.5|2292|2281.5|2282|2271.5|49
1637889000000|2021-11-26 01:10:00|2292.5|2282|2291.8|2281.3|2293.3|2282.8|2291.3|2280.8|38
1637889300000|2021-11-26 01:15:00|2292.3|2281.8|2291.8|2281.3|2292.5|2282|2289.8|2279.3|36
1637889600000|2021-11-26 01:20:00|2292.8|2282.3|2290.8|2280.3|2292.8|2282.3|2289.8|2279.3|19
1637889900000|2021-11-26 01:25:00|2290.3|2279.8|2289.8|2279.3|2290.3|2279.8|2289.8|2279.3|9
1637890200000|2021-11-26 01:30:00|2289.5|2279|2288|2277.5|2291|2280.5|2287.8|2277.3|27
1637890500000|2021-11-26 01:35:00|2287.8|2277.3|2285.5|2275|2287.8|2277.3|2285.3|2274.8|24
1637890800000|2021-11-26 01:40:00|2286|2275.5|2286|2275.5|2287.5|2277|2285.8|2275.3|10
1637891100000|2021-11-26 01:45:00|2286.3|2275.8|2291|2280.5|2291.8|2281.3|2286|2275.5|22
1637891400000|2021-11-26 01:50:00|2290.8|2280.3|2291|2280.5|2291.3|2280.8|2290.8|2280.3|4
1637891700000|2021-11-26 01:55:00|2291.5|2281|2291.8|2281.3|2291.8|2281.3|2291.5|2281|2
1637892000000|2021-11-26 02:00:00|2292|2281.5|2289|2278.5|2292|2281.5|2289|2278.5|6
1637892300000|2021-11-26 02:05:00|2289.5|2279|2289.3|2278.8|2290|2279.5|2288.8|2278.3|8
1637892600000|2021-11-26 02:10:00|2289.8|2279.3|2289|2278.5|2290|2279.5|2288.8|2278.3|7
1637892900000|2021-11-26 02:15:00|2288.8|2278.3|2287.8|2277.3|2288.8|2278.3|2287.5|2277|4
1637893200000|2021-11-26 02:20:00|2288|2277.5|2285.3|2274.8|2288.3|2277.8|2285.3|2274.8|8
1637893500000|2021-11-26 02:25:00|2284.8|2274.3|2284.8|2274.3|2284.8|2274.3|2284.8|2274.3|1
1637894100000|2021-11-26 02:35:00|2285.3|2274.8|2285.5|2275|2285.5|2275|2285.3|2274.8|2
1637894400000|2021-11-26 02:40:00|2285.3|2274.8|2289.5|2279|2289.5|2279|2285.3|2274.8|14
1637894700000|2021-11-26 02:45:00|2289.3|2278.8|2288.3|2277.8|2289.8|2279.3|2287.8|2277.3|14
1637895000000|2021-11-26 02:50:00|2288.5|2278|2288.3|2277.8|2289|2278.5|2288.3|2277.8|4
1637895300000|2021-11-26 02:55:00|2288.8|2278.3|2287.5|2277|2288.8|2278.3|2287.5|2277|3
1637895600000|2021-11-26 03:00:00|2287.3|2276.8|2286.8|2276.3|2287.3|2276.8|2286.5|2276|4
1637895900000|2021-11-26 03:05:00|2287|2276.5|2286.5|2276|2287|2276.5|2286.5|2276|4
1637896200000|2021-11-26 03:10:00|2287|2276.5|2288.3|2277.8|2288.3|2277.8|2287|2276.5|4
1637896500000|2021-11-26 03:15:00|2288|2277.5|2288.3|2277.8|2288.8|2278.3|2288|2277.5|4
1637896800000|2021-11-26 03:20:00|2288.5|2278|2284|2273.5|2288.5|2278|2284|2273.5|18
1637897100000|2021-11-26 03:25:00|2284.5|2274|2282.8|2272.3|2285|2274.5|2282.8|2272.3|10
1637897400000|2021-11-26 03:30:00|2283.3|2272.8|2282.8|2272.3|2283.8|2273.3|2282.8|2272.3|7
1637897700000|2021-11-26 03:35:00|2282.5|2272|2282.8|2272.3|2282.8|2272.3|2282|2271.5|4
1637898000000|2021-11-26 03:40:00|2283|2272.5|2283|2272.5|2283.5|2273|2282.8|2272.3|5
1637898300000|2021-11-26 03:45:00|2282.8|2272.3|2282.5|2272|2283|2272.5|2282.5|2272|4
1637898600000|2021-11-26 03:50:00|2282.3|2271.8|2281.8|2271.3|2282.3|2271.8|2281.8|2271.3|2
1637898900000|2021-11-26 03:55:00|2281.5|2271|2282.5|2272|2282.5|2272|2281|2270.5|6
1637899800000|2021-11-26 04:10:00|2281.3|2270.8|2281|2270.5|2281.3|2270.8|2280.8|2270.3|4
1637900100000|2021-11-26 04:15:00|2281.3|2270.8|2280.8|2270.3|2281.3|2270.8|2280.5|2270|4
1637900400000|2021-11-26 04:20:00|2279.8|2269.3|2279.3|2268.8|2279.8|2269.3|2279|2268.5|4
1637900700000|2021-11-26 04:25:00|2279|2268.5|2278.5|2268|2279|2268.5|2278.5|2268|2
1637901000000|2021-11-26 04:30:00|2279|2268.5|2278.5|2268|2279|2268.5|2278.3|2267.8|4
1637901300000|2021-11-26 04:35:00|2278|2267.5|2278.8|2268.3|2279|2268.5|2278|2267.5|8
1637901600000|2021-11-26 04:40:00|2279.3|2268.8|2279.3|2268.8|2279.3|2268.8|2279.3|2268.8|1
1637902200000|2021-11-26 04:50:00|2279|2268.5|2279.3|2268.8|2279.8|2269.3|2279|2268.5|22
1637902800000|2021-11-26 05:00:00|2279.5|2269|2279.3|2268.8|2279.5|2269|2279.3|2268.8|2
1637903100000|2021-11-26 05:05:00|2279.8|2269.3|2279.3|2268.8|2280|2269.5|2279.3|2268.8|5
1637903400000|2021-11-26 05:10:00|2279|2268.5|2279|2268.5|2279.8|2269.3|2279|2268.5|3
1637903700000|2021-11-26 05:15:00|2278.8|2268.3|2278.8|2268.3|2278.8|2268.3|2278.8|2268.3|1
1637904000000|2021-11-26 05:20:00|2279|2268.5|2277.3|2266.8|2279|2268.5|2277.3|2266.8|7
1637904300000|2021-11-26 05:25:00|2277.5|2267|2277.3|2266.8|2277.5|2267|2277.3|2266.8|2
1637904600000|2021-11-26 05:30:00|2278|2267.5|2279.5|2269|2281.3|2270.8|2278|2267.5|34
1637904900000|2021-11-26 05:35:00|2280|2269.5|2279|2268.5|2280|2269.5|2279|2268.5|7
1637905200000|2021-11-26 05:40:00|2278.8|2268.3|2277.3|2266.8|2279.3|2268.8|2277|2266.5|29
1637905500000|2021-11-26 05:45:00|2278|2267.5|2277.8|2267.3|2278|2267.5|2277.5|2267|7
1637905800000|2021-11-26 05:50:00|2278|2267.5|2277.8|2267.3|2278.5|2268|2277|2266.5|8
1637906100000|2021-11-26 05:55:00|2278.5|2268|2280.5|2270|2280.8|2270.3|2278.5|2268|9
1637906400000|2021-11-26 06:00:00|2280.8|2270.3|2277.3|2266.8|2280.8|2270.3|2277|2266.5|14
1637906700000|2021-11-26 06:05:00|2276.8|2266.3|2274.8|2264.3|2279.5|2269|2274.8|2264.3|41
1637907000000|2021-11-26 06:10:00|2275.3|2264.8|2275.8|2265.3|2276.8|2266.3|2273.8|2263.3|31
1637907300000|2021-11-26 06:15:00|2272|2261.5|2273.3|2262.8|2273.3|2262.8|2270.3|2259.5|31
1637907600000|2021-11-26 06:20:00|2273.5|2263|2275.8|2265.3|2275.8|2265.3|2273.5|2263|8
1637907900000|2021-11-26 06:25:00|2276.3|2265.8|2272.8|2262.3|2276.3|2265.8|2272.8|2262.3|17
1637908200000|2021-11-26 06:30:00|2273.3|2262.8|2273.8|2263.3|2274.3|2263.8|2270.8|2260.3|42
1637908500000|2021-11-26 06:35:00|2273.5|2263|2274.8|2264.3|2275.5|2265|2272.8|2262.3|23
1637908800000|2021-11-26 06:40:00|2274.5|2264|2274.3|2263.8|2275.3|2264.8|2274.3|2263.8|17
1637909100000|2021-11-26 06:45:00|2273.8|2263.3|2273.3|2262.8|2273.8|2263.3|2270.5|2260|20
1637909400000|2021-11-26 06:50:00|2273.5|2263|2279.3|2268.8|2281.5|2271|2273.5|2263|64
1637909700000|2021-11-26 06:55:00|2279.8|2269.3|2279.3|2268.8|2280.3|2269.8|2279|2268.5|27
1637910000000|2021-11-26 07:00:00|2278.8|2268.3|2278.3|2267.8|2278.8|2268.3|2277.8|2267.3|8
1637910300000|2021-11-26 07:05:00|2278.5|2268|2277|2266.5|2279.5|2269|2277|2266.5|13
1637910600000|2021-11-26 07:10:00|2276.5|2266|2276.5|2266|2276.5|2266|2276.3|2265.8|5
1637911500000|2021-11-26 07:25:00|2276.3|2265.8|2276.3|2265.8|2276.3|2265.8|2276.3|2265.8|1
1637911800000|2021-11-26 07:30:00|2276.8|2266.3|2275|2264.5|2276.8|2266.3|2275|2264.5|8
1637912100000|2021-11-26 07:35:00|2275.3|2264.8|2271.5|2261|2275.3|2264.8|2271|2260.5|13
1637912400000|2021-11-26 07:40:00|2271|2260.5|2267.8|2257.3|2271.5|2261|2267|2256.5|13
1637912700000|2021-11-26 07:45:00|2268.5|2258|2271.3|2260.8|2271.3|2260.8|2268.5|2258|18
1637913000000|2021-11-26 07:50:00|2270.8|2260.3|2267.8|2257.3|2270.8|2260.3|2266.5|2256|24
1637913300000|2021-11-26 07:55:00|2265.5|2259.5|2265.8|2259.8|2266.3|2260.3|2265.3|2259.3|26
1637913600000|2021-11-26 08:00:00|2268|2262|2258|2252|2268.3|2262.3|2256.5|2250.5|56
1637913900000|2021-11-26 08:05:00|2257.5|2251.5|2253.8|2247.8|2257.8|2251.8|2252.5|2246.5|100
1637914200000|2021-11-26 08:10:00|2253.5|2247.5|2252|2243.5|2255|2249|2246.3|2240.3|64
1637914500000|2021-11-26 08:15:00|2251.8|2243.3|2247.3|2241.3|2251.8|2245|2247|2241|43
1637914800000|2021-11-26 08:20:00|2247|2241|2251.8|2245.8|2252.3|2246.3|2247|2241|43
1637915100000|2021-11-26 08:25:00|2252|2246|2250.8|2244.8|2252|2246|2247|2241|26
1637915400000|2021-11-26 08:30:00|2250.5|2244.5|2248.8|2242.8|2250.5|2244.5|2248|2242|31
1637915700000|2021-11-26 08:35:00|2249.3|2243.3|2256|2250|2257|2251|2249|2243|20
1637916000000|2021-11-26 08:40:00|2255.3|2249.3|2256.3|2250.3|2257.3|2251.3|2254.3|2248.3|56
1637916300000|2021-11-26 08:45:00|2256|2250|2256.8|2250.8|2256.8|2250.8|2254.5|2248.5|37
1637916600000|2021-11-26 08:50:00|2257|2251|2255.3|2249.3|2257|2251|2254.5|2248.5|15
1637916900000|2021-11-26 08:55:00|2254.8|2248.8|2252|2246|2255.3|2249.3|2252|2246|19
1637917200000|2021-11-26 09:00:00|2251.8|2245.8|2254|2248|2254.5|2248.5|2251|2245|31
1637917500000|2021-11-26 09:05:00|2254.3|2248.3|2250.3|2244.3|2254.8|2248.8|2249.3|2243.3|38
1637917800000|2021-11-26 09:10:00|2250.5|2244.5|2249.8|2243.8|2251.5|2245.5|2248.3|2242.3|34
1637918100000|2021-11-26 09:15:00|2249.5|2243.5|2248.3|2242.3|2250.8|2244.8|2247.8|2241.8|30
1637918400000|2021-11-26 09:20:00|2247.8|2241.8|2249.8|2243.8|2250.5|2244.5|2247.5|2241.5|17
1637918700000|2021-11-26 09:25:00|2249.5|2243.5|2249.8|2243.8|2249.8|2243.8|2246.3|2240.3|36
1637919000000|2021-11-26 09:30:00|2249.5|2243.5|2248.8|2242.8|2250.8|2244.8|2248.5|2242.5|59
1637919300000|2021-11-26 09:35:00|2248.5|2242.5|2248|2242|2249.8|2243.8|2247.3|2241.3|47
1637919600000|2021-11-26 09:40:00|2247.8|2241.8|2242.5|2236.5|2247.8|2241.8|2239.8|2233.8|45
1637919900000|2021-11-26 09:45:00|2243.3|2237.3|2243.5|2237.5|2244.3|2238.3|2242.8|2236.8|43
1637920200000|2021-11-26 09:50:00|2243.3|2237.3|2229.8|2223.8|2243.3|2237.3|2229.8|2223.8|55
1637920500000|2021-11-26 09:55:00|2230.3|2224.3|2235.8|2229.8|2235.8|2229.8|2230.3|2224.3|32
1637920800000|2021-11-26 10:00:00|2235.5|2229.5|2234.8|2228.8|2238.8|2232.8|2234.5|2228.5|54
1637921100000|2021-11-26 10:05:00|2235|2229|2236|2230|2236|2230|2234.8|2228.8|20
1637921400000|2021-11-26 10:10:00|2236.3|2230.3|2235|2229|2236.3|2230.3|2234.8|2228.8|23
1637921700000|2021-11-26 10:15:00|2234.8|2228.8|2233.3|2227.3|2235.5|2229.5|2233|2227|29
1637922000000|2021-11-26 10:20:00|2233|2227|2235.8|2229.8|2236.3|2230.3|2230.8|2224.8|54
1637922300000|2021-11-26 10:25:00|2236|2230|2239.3|2233.3|2239.3|2233.3|2234.3|2228.3|48
1637922600000|2021-11-26 10:30:00|2238.8|2232.8|2233.8|2227.8|2238.8|2232.8|2233.5|2227.5|29
1637922900000|2021-11-26 10:35:00|2233.5|2227.5|2229|2223|2234.8|2228.8|2229|2223|34
1637923200000|2021-11-26 10:40:00|2228.8|2222.8|2223|2217|2228.8|2222.8|2223|2217|45
1637923500000|2021-11-26 10:45:00|2222.5|2216.5|2220|2214|2222.8|2216.8|2219.5|2213.5|18
1637923800000|2021-11-26 10:50:00|2219.8|2213.8|2220.8|2214.8|2221.3|2215.3|2214.8|2208.8|53
1637924100000|2021-11-26 10:55:00|2220.5|2214.5|2221|2215|2223|2217|2220.3|2214.3|51
1637924400000|2021-11-26 11:00:00|2220.3|2214.3|2222|2216|2222|2216|2219|2213|37
1637924700000|2021-11-26 11:05:00|2222.5|2216.5|2226.8|2220.8|2227.3|2221.3|2222|2216|30
1637925000000|2021-11-26 11:10:00|2227|2221|2227.8|2221.8|2227.8|2221.8|2226.5|2220.5|14
1637925300000|2021-11-26 11:15:00|2227.5|2221.5|2229|2223|2231.4|2225.4|2227|2221|22
1637925600000|2021-11-26 11:20:00|2229.3|2223.3|2226.5|2220.5|2229.3|2223.3|2226.3|2220.3|27
1637925900000|2021-11-26 11:25:00|2227.8|2221.8|2224.5|2218.5|2229|2223|2224.5|2218.5|30
1637926200000|2021-11-26 11:30:00|2224.8|2218.8|2229.5|2223.5|2230.3|2224.3|2224.8|2218.8|29
1637926500000|2021-11-26 11:35:00|2229.3|2223.3|2229|2223|2230|2224|2229|2223|16
1637926800000|2021-11-26 11:40:00|2229.3|2223.3|2232.5|2226.5|2232.5|2226.5|2228.5|2222.5|14
1637927100000|2021-11-26 11:45:00|2232|2226|2232.5|2226.5|2233|2227|2232|2226|8
1637927400000|2021-11-26 11:50:00|2232.3|2226.3|2234.5|2228.5|2234.5|2228.5|2232.3|2226.3|9
1637927700000|2021-11-26 11:55:00|2234.8|2228.8|2236.5|2230.5|2236.8|2230.8|2234.3|2228.3|20
1637928000000|2021-11-26 12:00:00|2236.8|2230.8|2242|2236|2242|2236|2235.8|2229.8|53
1637928300000|2021-11-26 12:05:00|2241.8|2235.8|2243|2237|2243.5|2237.5|2239.5|2233.5|44
1637928600000|2021-11-26 12:10:00|2243.3|2237.3|2241|2235|2244.5|2238.5|2240.8|2234.8|44
1637928900000|2021-11-26 12:15:00|2241.3|2235.3|2244.8|2238.8|2246|2240|2240.8|2234.8|40
1637929200000|2021-11-26 12:20:00|2244.5|2238.5|2244.5|2238.5|2245.5|2239.5|2243.3|2237.3|23
1637929500000|2021-11-26 12:25:00|2244.8|2238.8|2246.3|2240.3|2246.3|2240.3|2243.5|2237.5|37
1637929800000|2021-11-26 12:30:00|2246|2240|2245.3|2239.3|2248|2242|2244.5|2238.5|58
1637930100000|2021-11-26 12:35:00|2245|2239|2250|2244|2250|2244|2244.3|2238.3|46
1637930400000|2021-11-26 12:40:00|2249.8|2243.8|2254.5|2248.5|2256|2250|2247.5|2241.5|34
1637930700000|2021-11-26 12:45:00|2254.8|2248.8|2255.3|2249.3|2257.3|2251.3|2254|2248|34
1637931000000|2021-11-26 12:50:00|2256.3|2250.3|2260.5|2254.5|2260.5|2254.5|2256.3|2250.3|29
1637931300000|2021-11-26 12:55:00|2260|2254|2258.8|2252.8|2262|2256|2258.5|2252.5|38
1637931600000|2021-11-26 13:00:00|2259|2253|2259|2253|2262.3|2256.3|2257.3|2251.3|110
1637931900000|2021-11-26 13:05:00|2259.3|2253.3|2262|2256|2262.3|2256.3|2257|2251|68
1637932200000|2021-11-26 13:10:00|2261.8|2255.8|2261.5|2255.5|2261.8|2255.8|2259.5|2253.5|68
1637932500000|2021-11-26 13:15:00|2262|2256|2265.3|2259.3|2265.5|2259.5|2261|2255|36
1637932800000|2021-11-26 13:20:00|2265|2259|2269.3|2263.3|2270.5|2264.5|2263.8|2257.8|57
1637933100000|2021-11-26 13:25:00|2269.5|2263.5|2281.5|2275.5|2282|2276|2268|2262|76
1637933400000|2021-11-26 13:30:00|2280.5|2274.5|2275.8|2269.8|2282.3|2276.3|2275.3|2269.3|55
1637933700000|2021-11-26 13:35:00|2276|2270|2277.5|2271.5|2277.5|2271.5|2272.3|2266.3|83
1637934000000|2021-11-26 13:40:00|2277.8|2271.8|2274|2268|2277.8|2271.8|2273.8|2267.8|57
1637934300000|2021-11-26 13:45:00|2274.3|2268.3|2272.8|2266.8|2275.8|2269.8|2272|2266|77
1637934600000|2021-11-26 13:50:00|2272.5|2266.5|2270.8|2264.8|2274|2268|2270.5|2264.5|67
1637934900000|2021-11-26 13:55:00|2270.5|2264.5|2267.5|2261.5|2270.5|2264.5|2266|2260|94
1637935200000|2021-11-26 14:00:00|2267.3|2261.3|2268|2262|2270.3|2264.3|2266.8|2260.8|84
1637935500000|2021-11-26 14:05:00|2268.3|2262.3|2269|2263|2269|2263|2266|2260|82
1637935800000|2021-11-26 14:10:00|2269.3|2263.3|2271.8|2265.8|2273.3|2267.3|2269|2263|56
1637936100000|2021-11-26 14:15:00|2272|2266|2275.8|2269.8|2276|2270|2271.8|2265.8|60
1637936400000|2021-11-26 14:20:00|2276|2270|2277.3|2271.3|2277.3|2271.3|2274.5|2268.5|62
1637936700000|2021-11-26 14:25:00|2277.5|2271.5|2280.3|2274.3|2280.5|2274.5|2277|2271|94
1637937000000|2021-11-26 14:30:00|2280.5|2274.5|2281.8|2275.8|2282.5|2276.5|2279.3|2273.3|63
1637937300000|2021-11-26 14:35:00|2281|2275|2276|2270|2281.3|2275.3|2275.5|2269.5|64
1637937600000|2021-11-26 14:40:00|2276.3|2270.3|2279.5|2273.5|2279.5|2273.5|2273.8|2267.8|117
1637937900000|2021-11-26 14:45:00|2279.8|2273.8|2276.8|2270.8|2279.8|2273.8|2275.8|2269.8|76
1637938200000|2021-11-26 14:50:00|2277.5|2271.5|2281.5|2275.5|2281.5|2275.5|2276.8|2270.8|30
1637938500000|2021-11-26 14:55:00|2281.3|2275.3|2280.3|2274.3|2282.3|2276.3|2277.5|2271.5|76
1637938800000|2021-11-26 15:00:00|2280|2274|2280|2274|2282|2276|2279.3|2273.3|67
1637939100000|2021-11-26 15:05:00|2279.8|2273.8|2281.3|2275.3|2281.3|2275.3|2278|2272|32
1637939400000|2021-11-26 15:10:00|2281.5|2275.5|2286.3|2280.3|2287.5|2281.5|2281.5|2275.5|58
1637939700000|2021-11-26 15:15:00|2286|2280|2279.8|2273.8|2286.3|2280.3|2279.5|2273.5|79
1637940000000|2021-11-26 15:20:00|2280|2274|2281.5|2275.5|2284.5|2278.5|2280|2274|80
1637940300000|2021-11-26 15:25:00|2281.3|2275.3|2284.5|2278.5|2285.8|2279.8|2280.5|2274.5|73
1637940600000|2021-11-26 15:30:00|2284.3|2278.3|2286.3|2280.3|2290|2284|2284|2278|85
1637940900000|2021-11-26 15:35:00|2286|2280|2288.5|2282.5|2289.3|2283.3|2285.5|2279.5|26
1637941200000|2021-11-26 15:40:00|2288.8|2282.8|2289.8|2283.8|2292|2286|2287.8|2281.8|49
1637941500000|2021-11-26 15:45:00|2290|2284|2291|2285|2291.3|2285.3|2289.8|2283.8|35
1637941800000|2021-11-26 15:50:00|2290.8|2284.8|2289.8|2283.8|2290.8|2284.8|2288.8|2282.8|20
1637942100000|2021-11-26 15:55:00|2290.3|2284.3|2287|2281|2292|2286|2286.3|2280.3|62
1637942400000|2021-11-26 16:00:00|2287.3|2281.3|2288.5|2282.5|2290|2284|2285.8|2279.8|38
1637942700000|2021-11-26 16:05:00|2288.8|2282.8|2287.8|2281.8|2291.3|2285.3|2287|2281|65
1637943000000|2021-11-26 16:10:00|2287.5|2281.5|2277.5|2271.5|2288|2282|2276.8|2270.8|70
1637943300000|2021-11-26 16:15:00|2275.8|2269.8|2269|2263|2277|2271|2268|2262|95
1637943600000|2021-11-26 16:20:00|2269.5|2263.5|2276.8|2270.8|2278.3|2272.3|2269.5|2263.5|42
1637943900000|2021-11-26 16:25:00|2276.5|2270.5|2277.8|2271.8|2279|2273|2274.5|2268.5|28
1637944200000|2021-11-26 16:30:00|2277.5|2271.5|2267.3|2261.3|2278.5|2272.5|2266.8|2260.8|67
1637944500000|2021-11-26 16:35:00|2267|2261|2264.5|2258.5|2267.3|2261.3|2263.3|2257.3|84
1637944800000|2021-11-26 16:40:00|2264.8|2258.8|2264.3|2258.3|2265|2259|2263.5|2257.5|136
1637945100000|2021-11-26 16:45:00|2264.5|2258.5|2264|2258|2264.8|2258.8|2263.8|2257.8|62
1637945400000|2021-11-26 16:50:00|2264.3|2258.3|2263.8|2257.8|2264.8|2258.8|2262.8|2256.8|65
1637945700000|2021-11-26 16:55:00|2264|2258|2263|2257|2264|2258|2260.5|2254.5|80
1637946000000|2021-11-26 17:00:00|2263.5|2257.5|2262|2256|2263.5|2257.5|2259.3|2253.3|41
1637946300000|2021-11-26 17:05:00|2262.3|2256.3|2261.3|2255.3|2263.3|2257.3|2260.8|2254.8|25
1637946600000|2021-11-26 17:10:00|2261|2255|2263.5|2257.5|2263.5|2257.5|2261|2255|26
1637946900000|2021-11-26 17:15:00|2263.3|2257.3|2263|2257|2263.3|2257.3|2263|2257|4
1637947200000|2021-11-26 17:20:00|2263.3|2257.3|2263.5|2257.5|2264|2258|2263|2257|28
1637947500000|2021-11-26 17:25:00|2263.8|2257.8|2276.5|2270.5|2277.8|2271.8|2263.8|2257.8|67
1637948100000|2021-11-26 17:35:00|2275.8|2269.8|2275.8|2269.8|2275.8|2269.8|2273.5|2267.5|26
1637948400000|2021-11-26 17:40:00|2276|2270|2282.8|2276.8|2282.8|2276.8|2275.5|2269.5|28
1637948700000|2021-11-26 17:45:00|2282.5|2276.5|2280.5|2274.5|2282.8|2276.8|2279.3|2273.3|45
1637949000000|2021-11-26 17:50:00|2280.3|2274.3|2279|2273|2281|2275|2278.8|2272.8|37
1637949300000|2021-11-26 17:55:00|2279.3|2273.3|2279.1|2273.1|2279.6|2273.6|2278.6|2272.6|23
1638147600000|2021-11-29 01:00:00|2287.3|2268.5|2284.8|2278.8|2287.3|2279|2281.8|2268.5|35
1638147900000|2021-11-29 01:05:00|2284.5|2278.5|2286.5|2280.5|2287.5|2281.5|2283.5|2277.5|109
1638148200000|2021-11-29 01:10:00|2286|2280|2279.5|2273.5|2288.5|2282.5|2278.5|2272.5|94
1638148500000|2021-11-29 01:15:00|2279.3|2273.3|2283.8|2277.8|2283.8|2277.8|2277.8|2271.8|53
1638148800000|2021-11-29 01:20:00|2283.5|2277.5|2282|2276|2283.5|2277.5|2281.5|2275.5|23
1638149100000|2021-11-29 01:25:00|2281.5|2275.5|2283.5|2277.5|2284.3|2278.3|2279.8|2273.8|93
1638149400000|2021-11-29 01:30:00|2283.3|2277.3|2286|2280|2286.3|2280.3|2282|2276|55
1638149700000|2021-11-29 01:35:00|2285.5|2279.5|2284.3|2278.3|2285.5|2279.5|2283.8|2277.8|130
1638150000000|2021-11-29 01:40:00|2284|2278|2285.5|2279.5|2285.8|2279.8|2282.3|2276.3|51
1638150300000|2021-11-29 01:45:00|2285|2279|2284|2278|2285.8|2279.8|2283|2277|120
1638150600000|2021-11-29 01:50:00|2283.5|2277.5|2285|2279|2285.3|2279.3|2283|2277|259
1638150900000|2021-11-29 01:55:00|2284.5|2278.5|2287.5|2281.5|2287.5|2281.5|2283.3|2277.3|146
1638151200000|2021-11-29 02:00:00|2287|2281|2287.3|2281.3|2288|2282|2286.8|2280.8|36
1638151500000|2021-11-29 02:05:00|2287|2281|2286.3|2280.3|2288|2282|2286.3|2280.3|15
1638151800000|2021-11-29 02:10:00|2286.5|2280.5|2283.9|2277.9|2286.8|2280.8|2283.9|2277.9|8
1638152100000|2021-11-29 02:15:00|2282.8|2276.8|2286.5|2280.5|2287.3|2281.3|2282.8|2276.8|57
1638152400000|2021-11-29 02:20:00|2286.3|2280.3|2286|2280|2286.3|2280.3|2286|2280|2
1638152700000|2021-11-29 02:25:00|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|1
1638153000000|2021-11-29 02:30:00|2286.5|2280.5|2285.3|2279.3|2287|2281|2285.3|2279.3|33
1638153300000|2021-11-29 02:35:00|2284.8|2278.8|2285|2279|2285.8|2279.8|2284.3|2278.3|17
1638153600000|2021-11-29 02:40:00|2285.3|2279.3|2285|2279|2285.5|2279.5|2284.8|2278.8|14
1638153900000|2021-11-29 02:45:00|2285.3|2279.3|2285.8|2279.8|2285.8|2279.8|2285|2279|19
1638154200000|2021-11-29 02:50:00|2286|2280|2285.3|2279.3|2286|2280|2285|2279|8
1638154500000|2021-11-29 02:55:00|2285.5|2279.5|2285.3|2279.3|2286.3|2280.3|2285.3|2279.3|34
1638154800000|2021-11-29 03:00:00|2285.5|2279.5|2285.3|2279.3|2285.8|2279.8|2285|2279|63
1638155100000|2021-11-29 03:05:00|2285.5|2279.5|2287.3|2281.3|2287.8|2281.8|2285.5|2279.5|11
1638155400000|2021-11-29 03:10:00|2287.5|2281.5|2294.5|2288.5|2295.3|2288.5|2287.3|2281.3|28
1638155700000|2021-11-29 03:15:00|2294.4|2288.4|2303.5|2297.5|2306.5|2300.5|2293.5|2287.5|96
1638156000000|2021-11-29 03:20:00|2303.8|2297.8|2304.3|2298.3|2304.5|2298.5|2303|2297|10
1638156300000|2021-11-29 03:25:00|2303.8|2297.8|2301.5|2295.5|2304.3|2298.3|2301.3|2295.3|32
1638156600000|2021-11-29 03:30:00|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|2300.8|2294.8|5
1638156900000|2021-11-29 03:35:00|2301.8|2295.8|2301.8|2295.8|2302|2296|2301.5|2295.5|9
1638157200000|2021-11-29 03:40:00|2301.5|2295.5|2300.5|2294.5|2301.5|2295.5|2300.5|2294.5|9
1638157500000|2021-11-29 03:45:00|2300.3|2294.3|2299|2293|2300.5|2294.5|2299|2293|19
1638157800000|2021-11-29 03:50:00|2298.8|2292.8|2299.3|2293.3|2299.8|2293.8|2298.5|2292.5|5
1638158100000|2021-11-29 03:55:00|2299|2293|2299|2293|2299.3|2293.3|2299|2293|3
1638158400000|2021-11-29 04:00:00|2298.8|2292.8|2297.8|2291.8|2298.8|2292.8|2297.8|2291.8|11
1638158700000|2021-11-29 04:05:00|2298|2292|2298.3|2292.3|2298.5|2292.5|2297.8|2291.8|8
1638159000000|2021-11-29 04:10:00|2298|2292|2297|2291|2298|2292|2296.8|2290.8|4
1638159300000|2021-11-29 04:15:00|2296.8|2290.8|2297.3|2291.3|2297.3|2291.3|2296|2290|11
1638159900000|2021-11-29 04:25:00|2297|2291|2297|2291|2297|2291|2297|2291|1
1638160200000|2021-11-29 04:30:00|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|2297|2291|3
1638160800000|2021-11-29 04:40:00|2297.5|2291.5|2298.8|2292.8|2299|2293|2297.5|2291.5|5
1638161100000|2021-11-29 04:45:00|2298.5|2292.5|2297.3|2291.3|2298.5|2292.5|2297.3|2291.3|7
1638161400000|2021-11-29 04:50:00|2296|2290|2296.3|2290.3|2296.3|2290.3|2296|2290|2
1638161700000|2021-11-29 04:55:00|2296|2290|2296|2290|2296.8|2290.8|2296|2290|12
1638162000000|2021-11-29 05:00:00|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|1
1638162300000|2021-11-29 05:05:00|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|1
1638162600000|2021-11-29 05:10:00|2296.3|2290.3|2296|2290|2297|2291|2295.5|2289.5|8
1638162900000|2021-11-29 05:15:00|2295.8|2289.8|2295.8|2289.8|2296|2290|2295.8|2289.8|3
1638163200000|2021-11-29 05:20:00|2295.5|2289.5|2295.8|2289.8|2295.8|2289.8|2295.3|2289.3|4
1638163500000|2021-11-29 05:25:00|2296|2290|2295.5|2289.5|2296|2290|2295.5|2289.5|5
1638163800000|2021-11-29 05:30:00|2295.3|2289.3|2298.5|2292.5|2298.5|2292.5|2295.3|2289.3|43
1638164100000|2021-11-29 05:35:00|2298.3|2292.3|2298.3|2292.3|2298.8|2292.8|2297.8|2291.8|17
1638164400000|2021-11-29 05:40:00|2297.5|2291.5|2297.3|2291.3|2298|2292|2297|2291|14
1638164700000|2021-11-29 05:45:00|2297.5|2291.5|2297|2291|2297.5|2291.5|2296|2290|17
1638165000000|2021-11-29 05:50:00|2296.8|2290.8|2297|2291|2297.3|2291.3|2295.8|2289.8|18
1638165300000|2021-11-29 05:55:00|2297.3|2291.3|2296.8|2290.8|2297.3|2291.3|2296.3|2290.3|22
1638165600000|2021-11-29 06:00:00|2297|2291|2294.3|2288.3|2297.5|2291.5|2294.3|2288.3|24
1638165900000|2021-11-29 06:05:00|2294|2288|2294|2288|2294|2288|2294|2288|1
1638166200000|2021-11-29 06:10:00|2294.3|2288.3|2294.5|2288.5|2294.8|2288.8|2294.3|2288.3|24
1638166500000|2021-11-29 06:15:00|2294.3|2288.3|2296.3|2290.3|2296.3|2290.3|2294|2288|34
1638166800000|2021-11-29 06:20:00|2296|2290|2294|2288|2296|2290|2294|2288|26
1638167100000|2021-11-29 06:25:00|2293.5|2287.5|2295.8|2289.8|2295.8|2289.8|2293.5|2287.5|19
1638167400000|2021-11-29 06:30:00|2295.5|2289.5|2295.5|2289.5|2295.8|2289.8|2295.3|2289.3|23
1638167700000|2021-11-29 06:35:00|2295.3|2289.3|2294.5|2288.5|2295.8|2289.8|2294.5|2288.5|17
1638168000000|2021-11-29 06:40:00|2295|2289|2295.3|2289.3|2295.5|2289.5|2294|2288|13
1638168300000|2021-11-29 06:45:00|2295|2289|2295.5|2289.5|2295.5|2289.5|2295|2289|19
1638168600000|2021-11-29 06:50:00|2295.3|2289.3|2294.8|2288.8|2296|2290|2294.3|2288.3|29
1638168900000|2021-11-29 06:55:00|2295|2289|2295|2289|2295.3|2289.3|2295|2289|5
1638169200000|2021-11-29 07:00:00|2294|2288|2294|2288|2294.8|2288.8|2293.8|2287.8|22
1638169500000|2021-11-29 07:05:00|2293.8|2287.8|2294.3|2288.3|2294.3|2288.3|2293.8|2287.8|3
1638169800000|2021-11-29 07:10:00|2294|2288|2294|2288|2294|2288|2293.5|2287.5|8
1638170100000|2021-11-29 07:15:00|2293.8|2287.8|2295.3|2289.3|2295.3|2289.3|2293.8|2287.8|18
1638170400000|2021-11-29 07:20:00|2295.5|2289.5|2288.5|2282.5|2295.5|2289.5|2288.3|2282.3|18
1638170700000|2021-11-29 07:25:00|2288.8|2282.8|2288.5|2282.5|2288.8|2282.8|2288.5|2282.5|2
1638171000000|2021-11-29 07:30:00|2288.8|2282.8|2288.5|2282.5|2289|2283|2288|2282|11
1638171300000|2021-11-29 07:35:00|2289|2283|2288.8|2282.8|2289|2283|2288.3|2282.3|11
1638171600000|2021-11-29 07:40:00|2289|2283|2289|2283|2290.3|2284.3|2288.8|2282.8|14
1638171900000|2021-11-29 07:45:00|2289.3|2283.3|2289.8|2283.8|2290|2284|2289|2283|8
1638172200000|2021-11-29 07:50:00|2289.5|2283.5|2290.5|2284.5|2290.8|2284.8|2288.8|2282.8|13
1638172500000|2021-11-29 07:55:00|2290.3|2284.3|2289|2283|2290.3|2284.3|2288.8|2282.8|14
1638172800000|2021-11-29 08:00:00|2288.8|2282.8|2302.6|2296.6|2309.6|2303.6|2288|2282|62
1638173100000|2021-11-29 08:05:00|2302.9|2296.9|2311.3|2305.3|2312.5|2306.5|2302.9|2296.9|64
1638173400000|2021-11-29 08:10:00|2311.5|2305.5|2326.3|2320.3|2326.3|2320.3|2310.5|2304.5|61
1638173700000|2021-11-29 08:15:00|2326|2320|2329.5|2323.5|2335.3|2329.3|2326|2320|93
1638174000000|2021-11-29 08:20:00|2329.3|2323.3|2325.5|2319.5|2334.5|2328.5|2325|2319|59
1638174300000|2021-11-29 08:25:00|2325.8|2319.8|2327.3|2321.3|2327.3|2321.3|2322.3|2316.3|48
1638174600000|2021-11-29 08:30:00|2327.5|2321.5|2320.8|2314.8|2327.8|2321.8|2318.5|2312.5|45
1638174900000|2021-11-29 08:35:00|2321|2315|2325.5|2319.5|2327.3|2321.3|2319.3|2313.3|68
1638175200000|2021-11-29 08:40:00|2325.8|2319.8|2322.3|2316.3|2326|2320|2322.3|2316.3|19
1638175500000|2021-11-29 08:45:00|2322.5|2316.5|2319.3|2313.3|2322.5|2316.5|2319|2313|20
1638175800000|2021-11-29 08:50:00|2318.8|2312.8|2314.8|2308.8|2319.3|2313.3|2313.3|2307.3|24
1638176100000|2021-11-29 08:55:00|2314.3|2308.3|2307.3|2301.3|2314.3|2308.3|2305.3|2299.3|39
1638176400000|2021-11-29 09:00:00|2306.8|2300.8|2311.8|2305.8|2316.3|2310.3|2305.5|2299.5|54
1638176700000|2021-11-29 09:05:00|2312|2306|2319|2313|2319.5|2313.5|2311.8|2305.8|101
1638177000000|2021-11-29 09:10:00|2319.3|2313.3|2323.3|2317.3|2323.8|2317.8|2316.8|2310.8|52
1638177300000|2021-11-29 09:15:00|2322.8|2316.8|2322|2316|2323|2317|2320.3|2314.3|40
1638177600000|2021-11-29 09:20:00|2322.3|2316.3|2320.8|2314.8|2323.3|2317.3|2320.8|2314.8|19
1638177900000|2021-11-29 09:25:00|2320.3|2314.3|2317.5|2311.5|2321|2315|2317.3|2311.3|42
1638178200000|2021-11-29 09:30:00|2318|2312|2318.5|2312.5|2319.3|2313.3|2317|2311|35
1638178500000|2021-11-29 09:35:00|2318.8|2312.8|2319.8|2313.8|2322.3|2316.3|2318.8|2312.8|49
1638178800000|2021-11-29 09:40:00|2319.5|2313.5|2322.3|2316.3|2322.5|2316.5|2319.5|2313.5|21
1638179100000|2021-11-29 09:45:00|2322.5|2316.5|2322.5|2316.5|2323.5|2317.5|2322.3|2316.3|9
1638179400000|2021-11-29 09:50:00|2322.3|2316.3|2321.5|2315.5|2322.8|2316.8|2321.3|2315.3|23
1638179700000|2021-11-29 09:55:00|2321.8|2315.8|2322.5|2316.5|2322.5|2316.5|2321.3|2315.3|23
1638180000000|2021-11-29 10:00:00|2322.3|2316.3|2322.3|2316.3|2322.5|2316.5|2321|2315|32
1638180300000|2021-11-29 10:05:00|2322.5|2316.5|2318.8|2312.8|2322.5|2316.5|2318.8|2312.8|22
1638180600000|2021-11-29 10:10:00|2318.5|2312.5|2318|2312|2318.5|2312.5|2316|2310|35
1638180900000|2021-11-29 10:15:00|2318.3|2312.3|2319|2313|2319|2313|2316.8|2310.8|27
1638181200000|2021-11-29 10:20:00|2319.3|2313.3|2320.5|2314.5|2320.8|2314.8|2318|2312|50
1638181500000|2021-11-29 10:25:00|2320.3|2314.3|2322.8|2316.8|2322.8|2316.8|2319.3|2313.3|24
1638181800000|2021-11-29 10:30:00|2323.5|2317.5|2325|2319|2327|2321|2322.5|2316.5|34
1638182100000|2021-11-29 10:35:00|2325.8|2319.8|2330.3|2324.3|2330.3|2324.3|2325.3|2319.3|22
1638182400000|2021-11-29 10:40:00|2330.8|2324.8|2330|2324|2332|2326|2329.3|2323.3|30
1638182700000|2021-11-29 10:45:00|2329.8|2323.8|2326|2320|2329.8|2323.8|2325.8|2319.8|30
1638183000000|2021-11-29 10:50:00|2326.3|2320.3|2324.8|2318.8|2327.3|2321.3|2324.8|2318.8|19
1638183300000|2021-11-29 10:55:00|2324.5|2318.5|2324.5|2318.5|2325|2319|2323.3|2317.3|30
1638183600000|2021-11-29 11:00:00|2325|2319|2321.5|2315.5|2325|2319|2321|2315|29
1638183900000|2021-11-29 11:05:00|2321.8|2315.8|2320.8|2314.8|2324.3|2318.3|2320.5|2314.5|17
1638184200000|2021-11-29 11:10:00|2321|2315|2321.3|2315.3|2322.3|2316.3|2321|2315|12
1638184500000|2021-11-29 11:15:00|2321|2315|2320.3|2314.3|2321|2315|2319.8|2313.8|13
1638184800000|2021-11-29 11:20:00|2320|2314|2319.3|2313.3|2320.3|2314.3|2318|2312|24
1638185100000|2021-11-29 11:25:00|2319|2313|2318.8|2312.8|2319.3|2313.3|2318.5|2312.5|22
1638185400000|2021-11-29 11:30:00|2319|2313|2317.8|2311.8|2319|2313|2317.8|2311.8|12
1638185700000|2021-11-29 11:35:00|2318|2312|2319.3|2313.3|2320.5|2314.5|2318|2312|21
1638186000000|2021-11-29 11:40:00|2319|2313|2320|2314|2320|2314|2318|2312|20
1638186300000|2021-11-29 11:45:00|2320.5|2314.5|2318.5|2312.5|2320.5|2314.5|2318.3|2312.3|21
1638186600000|2021-11-29 11:50:00|2318.8|2312.8|2318.5|2312.5|2318.8|2312.8|2316.3|2310.3|17
1638186900000|2021-11-29 11:55:00|2318.3|2312.3|2316.3|2310.3|2318.3|2312.3|2316.3|2310.3|23
1638187200000|2021-11-29 12:00:00|2316.5|2310.5|2317.8|2311.8|2317.8|2311.8|2315.5|2309.5|29
1638187500000|2021-11-29 12:05:00|2317.5|2311.5|2317|2311|2319.8|2313.8|2317|2311|32
1638187800000|2021-11-29 12:10:00|2317.3|2311.3|2315.3|2309.3|2317.3|2311.3|2313.3|2307.3|24
1638188100000|2021-11-29 12:15:00|2314.5|2308.5|2314.3|2308.3|2315.3|2309.3|2314|2308|22
1638188400000|2021-11-29 12:20:00|2314.5|2308.5|2314.3|2308.3|2315|2309|2313|2307|26
1638188700000|2021-11-29 12:25:00|2314|2308|2315|2309|2315.8|2309.8|2313.5|2307.5|43
1638189000000|2021-11-29 12:30:00|2315.3|2309.3|2314.5|2308.5|2316|2310|2313.3|2307.3|27
1638189300000|2021-11-29 12:35:00|2314.8|2308.8|2317.3|2311.3|2318.3|2312.3|2314|2308|29
1638189600000|2021-11-29 12:40:00|2317.5|2311.5|2317.8|2311.8|2319.5|2313.5|2317|2311|33
1638189900000|2021-11-29 12:45:00|2317.5|2311.5|2317|2311|2319.5|2313.5|2316.3|2310.3|37
1638190200000|2021-11-29 12:50:00|2316.8|2310.8|2313|2307|2317|2311|2311|2305|31
1638190500000|2021-11-29 12:55:00|2313.3|2307.3|2310.8|2304.8|2313.8|2307.8|2309.5|2303.5|56
1638190800000|2021-11-29 13:00:00|2311|2305|2310|2304|2311.8|2305.8|2303.8|2297.8|110
1638191100000|2021-11-29 13:05:00|2310.3|2304.3|2309|2303|2312|2306|2308.5|2302.5|40
1638191400000|2021-11-29 13:10:00|2309.3|2303.3|2306.5|2300.5|2312|2306|2304.8|2298.8|88
1638191700000|2021-11-29 13:15:00|2306.8|2300.8|2308|2302|2309.5|2303.5|2304.8|2298.8|87
1638192000000|2021-11-29 13:20:00|2308.3|2302.3|2308|2302|2309.3|2303.3|2306.3|2300.3|46
1638192300000|2021-11-29 13:25:00|2308.3|2302.3|2302.8|2296.8|2308.3|2302.3|2302.5|2296.5|47
1638192600000|2021-11-29 13:30:00|2303|2297|2303.5|2297.5|2304.3|2298.3|2302.8|2296.8|54
1638192900000|2021-11-29 13:35:00|2302.5|2296.5|2304.8|2298.8|2305.5|2299.5|2302.5|2296.5|47
1638193200000|2021-11-29 13:40:00|2305|2299|2304.5|2298.5|2305.3|2299.3|2304.5|2298.5|12
1638193500000|2021-11-29 13:45:00|2304.8|2298.8|2301|2295|2305|2299|2301|2295|46
1638193800000|2021-11-29 13:50:00|2302.3|2296.3|2302.5|2296.5|2304.3|2298.3|2302|2296|35
1638194100000|2021-11-29 13:55:00|2302.3|2296.3|2301.5|2295.5|2304.5|2298.5|2301.5|2295.5|23
1638194400000|2021-11-29 14:00:00|2301.3|2295.3|2297.3|2291.3|2302.8|2296.8|2297.3|2291.3|69
1638194700000|2021-11-29 14:05:00|2297.5|2291.5|2302.5|2296.5|2303|2297|2297.5|2291.5|44
1638195000000|2021-11-29 14:10:00|2302.3|2296.3|2305.5|2299.5|2306|2300|2302|2296|33
1638195300000|2021-11-29 14:15:00|2305|2299|2301.5|2295.5|2305|2299|2301.5|2295.5|20
1638195600000|2021-11-29 14:20:00|2302|2296|2306.3|2300.3|2306.5|2300.5|2302|2296|40
1638195900000|2021-11-29 14:25:00|2306.5|2300.5|2306.5|2300.5|2307|2301|2305.3|2299.3|25
1638196200000|2021-11-29 14:30:00|2306.8|2300.8|2303.8|2297.8|2307.8|2301.8|2303.3|2297.3|69
1638196500000|2021-11-29 14:35:00|2303.5|2297.5|2302|2296|2305.8|2299.8|2301|2295|48
1638196800000|2021-11-29 14:40:00|2301.8|2295.8|2303.8|2297.8|2303.8|2297.8|2301.5|2295.5|28
1638197100000|2021-11-29 14:45:00|2303.5|2297.5|2301.5|2295.5|2305.3|2299.3|2298.8|2292.8|57
1638197400000|2021-11-29 14:50:00|2301.8|2295.8|2302.3|2296.3|2305.8|2299.8|2301.8|2295.8|82
1638197700000|2021-11-29 14:55:00|2302.5|2296.5|2302.3|2296.3|2305.3|2299.3|2300.5|2294.5|73
1638198000000|2021-11-29 15:00:00|2301.5|2295.5|2297.8|2291.8|2301.5|2295.5|2296.8|2290.8|58
1638198300000|2021-11-29 15:05:00|2296.8|2290.8|2297|2291|2298.5|2292.5|2296|2290|30
1638198600000|2021-11-29 15:10:00|2296.8|2290.8|2293.5|2287.5|2296.8|2290.8|2292.5|2286.5|23
1638198900000|2021-11-29 15:15:00|2293.3|2287.3|2291|2285|2293.5|2287.5|2289.3|2283.3|41
1638199200000|2021-11-29 15:20:00|2291.3|2285.3|2288.8|2282.8|2291.5|2285.5|2286.5|2280.5|49
1638199500000|2021-11-29 15:25:00|2288.3|2282.3|2282.5|2276.5|2288.3|2282.3|2281.8|2275.8|39
1638199800000|2021-11-29 15:30:00|2282.8|2276.8|2287|2281|2289.3|2283.3|2282.5|2276.5|89
1638200100000|2021-11-29 15:35:00|2287.3|2281.3|2280.5|2274.5|2287.3|2281.3|2279|2273|32
1638200400000|2021-11-29 15:40:00|2280.8|2274.8|2276.5|2270.5|2281.3|2275.3|2276.5|2270.5|31
1638200700000|2021-11-29 15:45:00|2276.3|2270.3|2279|2273|2280.5|2274.5|2275|2269|38
1638201000000|2021-11-29 15:50:00|2278.8|2272.8|2279.8|2273.8|2281.8|2275.8|2275.3|2269.3|42
1638201300000|2021-11-29 15:55:00|2279.5|2273.5|2284.5|2278.5|2286|2280|2279.5|2273.5|74
1638201600000|2021-11-29 16:00:00|2284.3|2278.3|2291|2285|2291.8|2285.8|2284|2278|36
1638201900000|2021-11-29 16:05:00|2290.8|2284.8|2285.3|2279.3|2291|2285|2283.3|2277.3|70
1638202200000|2021-11-29 16:10:00|2285|2279|2279.3|2273.3|2286|2280|2277.5|2271.5|61
1638202500000|2021-11-29 16:15:00|2279|2273|2276.5|2270.5|2279.3|2273.3|2268.8|2262.8|206
1638202800000|2021-11-29 16:20:00|2276.8|2270.8|2275.5|2269.5|2279|2273|2274.8|2268.8|93
1638203100000|2021-11-29 16:25:00|2275.8|2269.8|2273.3|2267.3|2277.3|2271.3|2271.3|2265.3|63
1638203400000|2021-11-29 16:30:00|2273|2267|2275.5|2269.5|2276|2270|2272.3|2266.3|56
1638203700000|2021-11-29 16:35:00|2275.8|2269.8|2277.3|2271.3|2277.8|2271.8|2274.5|2268.5|42
1638204000000|2021-11-29 16:40:00|2277|2271|2276|2270|2278|2272|2276|2270|31
1638204300000|2021-11-29 16:45:00|2275.8|2269.8|2272.8|2266.8|2275.8|2269.8|2271|2265|38
1638204600000|2021-11-29 16:50:00|2273|2267|2274.8|2268.8|2274.8|2268.8|2272.5|2266.5|48
1638204900000|2021-11-29 16:55:00|2274.5|2268.5|2275|2269|2275.5|2269.5|2273.5|2267.5|38
1638205200000|2021-11-29 17:00:00|2275.3|2269.3|2275.8|2269.8|2275.8|2269.8|2274.3|2268.3|23
1638205500000|2021-11-29 17:05:00|2275.5|2269.5|2275.5|2269.5|2275.8|2269.8|2275.5|2269.5|5
1638205800000|2021-11-29 17:10:00|2276.5|2270.5|2277.5|2271.5|2277.5|2271.5|2276.5|2270.5|7
1638206100000|2021-11-29 17:15:00|2277.3|2271.3|2277|2271|2277.3|2271.3|2276.5|2270.5|8
1638206400000|2021-11-29 17:20:00|2276.8|2270.8|2277|2271|2277.3|2271.3|2276.8|2270.8|18
1638206700000|2021-11-29 17:25:00|2276.8|2270.8|2277.3|2271.3|2277.3|2271.3|2276.8|2270.8|145
1638207000000|2021-11-29 17:30:00|2277|2271|2276.8|2270.8|2277.3|2271.3|2276.8|2270.8|67
1638207300000|2021-11-29 17:35:00|2277|2271|2278|2272|2278|2272|2276.8|2270.8|10
1638207600000|2021-11-29 17:40:00|2278.5|2272.5|2276.8|2270.8|2278.5|2272.5|2276.8|2270.8|36
1638207900000|2021-11-29 17:45:00|2277.3|2271.3|2281.8|2275.8|2284|2278|2276.8|2270.8|47
1638208200000|2021-11-29 17:50:00|2281|2275|2283|2277|2283.3|2277.3|2278.3|2272.3|92
1638208500000|2021-11-29 17:55:00|2283.3|2277.3|2280.1|2274.1|2283.9|2277.9|2279.4|2273.4|52
1638234000000|2021-11-30 01:00:00|2286|2280|2292|2286|2292|2286|2286|2280|26
1638234300000|2021-11-30 01:05:00|2292.3|2286.3|2285.8|2279.8|2294.3|2288.3|2283.8|2277.8|63
1638234600000|2021-11-30 01:10:00|2286.3|2280.3|2283.8|2277.8|2287.5|2281.5|2282|2276|74
1638234900000|2021-11-30 01:15:00|2284|2278|2285.5|2279.5|2285.5|2279.5|2284|2278|22
1638235200000|2021-11-30 01:20:00|2285.8|2279.8|2290.3|2284.3|2292.5|2286.5|2285.8|2279.8|62
1638235500000|2021-11-30 01:25:00|2290.5|2284.5|2293.3|2287.3|2296.5|2290.5|2290.3|2284.3|70
1638235800000|2021-11-30 01:30:00|2293|2287|2294.5|2288.5|2296.5|2290.5|2292.5|2286.5|81
1638236100000|2021-11-30 01:35:00|2294|2288|2295.3|2289.3|2295.8|2289.8|2293.3|2287.3|54
1638236400000|2021-11-30 01:40:00|2295.5|2289.5|2296.3|2290.3|2297.3|2291.3|2295.5|2289.5|90
1638236700000|2021-11-30 01:45:00|2296.8|2290.8|2299.8|2293.8|2301|2295|2296.8|2290.8|36
1638237000000|2021-11-30 01:50:00|2300|2294|2302|2296|2302.3|2296.3|2299.8|2293.8|39
1638237300000|2021-11-30 01:55:00|2301.8|2295.8|2302.5|2296.5|2302.8|2296.8|2301|2295|56
1638237600000|2021-11-30 02:00:00|2302.3|2296.3|2301.8|2295.8|2302.8|2296.8|2300.8|2294.8|31
1638237900000|2021-11-30 02:05:00|2301.5|2295.5|2302.5|2296.5|2302.8|2296.8|2301|2295|43
1638238200000|2021-11-30 02:10:00|2302.3|2296.3|2304.8|2298.8|2304.8|2298.8|2302.3|2296.3|31
1638238500000|2021-11-30 02:15:00|2306|2300|2305.5|2299.5|2306.3|2300.3|2304.8|2298.8|18
1638238800000|2021-11-30 02:20:00|2305.8|2299.8|2305|2299|2305.8|2299.8|2305|2299|4
1638239100000|2021-11-30 02:25:00|2304.8|2298.8|2302.8|2296.8|2305|2299|2302.5|2296.5|13
1638239400000|2021-11-30 02:30:00|2302.5|2296.5|2296.8|2290.8|2302.5|2296.5|2295.5|2289.5|92
1638239700000|2021-11-30 02:35:00|2297|2291|2297.5|2291.5|2298|2292|2296.5|2290.5|74
1638240000000|2021-11-30 02:40:00|2297.3|2291.3|2297.3|2291.3|2299|2293|2297|2291|28
1638240300000|2021-11-30 02:45:00|2297.5|2291.5|2296.8|2290.8|2298.3|2292.3|2296.8|2290.8|20
1638240600000|2021-11-30 02:50:00|2296.5|2290.5|2294.3|2288.3|2296.5|2290.5|2294|2288|13
1638240900000|2021-11-30 02:55:00|2294|2288|2295.5|2289.5|2295.5|2289.5|2294|2288|16
1638241200000|2021-11-30 03:00:00|2295.3|2289.3|2295.3|2289.3|2295.8|2289.8|2295.3|2289.3|5
1638241500000|2021-11-30 03:05:00|2295.5|2289.5|2295.3|2289.3|2295.5|2289.5|2295.3|2289.3|4
1638241800000|2021-11-30 03:10:00|2295|2289|2293|2287|2295|2289|2293|2287|11
1638242100000|2021-11-30 03:15:00|2292.8|2286.8|2292.3|2286.3|2292.8|2286.8|2291.3|2285.3|26
1638242400000|2021-11-30 03:20:00|2292.5|2286.5|2292.8|2286.8|2292.8|2286.8|2292.3|2286.3|4
1638242700000|2021-11-30 03:25:00|2293|2287|2291.8|2285.8|2293|2287|2290.8|2284.8|18
1638243000000|2021-11-30 03:30:00|2291.5|2285.5|2291.8|2285.8|2291.8|2285.8|2289.8|2283.8|15
1638243300000|2021-11-30 03:35:00|2291.5|2285.5|2291.8|2285.8|2292|2286|2291.5|2285.5|6
1638243600000|2021-11-30 03:40:00|2292|2286|2292.3|2286.3|2292.3|2286.3|2292|2286|2
1638243900000|2021-11-30 03:45:00|2291.8|2285.8|2291.3|2285.3|2291.8|2285.8|2291|2285|5
1638244800000|2021-11-30 04:00:00|2291.5|2285.5|2291.8|2285.8|2292|2286|2291.5|2285.5|4
1638245100000|2021-11-30 04:05:00|2292|2286|2292.8|2286.8|2292.8|2286.8|2291.8|2285.8|4
1638245400000|2021-11-30 04:10:00|2293|2287|2292.5|2286.5|2293|2287|2292|2286|6
1638245700000|2021-11-30 04:15:00|2293|2287|2292.3|2286.3|2293|2287|2292.3|2286.3|3
1638246000000|2021-11-30 04:20:00|2292|2286|2292.3|2286.3|2292.3|2286.3|2292|2286|2
1638246300000|2021-11-30 04:25:00|2292|2286|2292|2286|2292.3|2286.3|2292|2286|3
1638246600000|2021-11-30 04:30:00|2292.3|2286.3|2291.5|2285.5|2292.3|2286.3|2291.5|2285.5|4
1638246900000|2021-11-30 04:35:00|2291.3|2285.3|2291.5|2285.5|2292|2286|2291|2285|12
1638247200000|2021-11-30 04:40:00|2291.3|2285.3|2291.5|2285.5|2291.5|2285.5|2291.3|2285.3|4
1638247500000|2021-11-30 04:45:00|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|1
1638248100000|2021-11-30 04:55:00|2291.5|2285.5|2292.3|2286.3|2292.3|2286.3|2291.5|2285.5|3
1638248400000|2021-11-30 05:00:00|2292|2286|2298.8|2292.8|2299|2293|2292|2286|32
1638248700000|2021-11-30 05:05:00|2298|2292|2299.3|2293.3|2300.5|2294.5|2296.8|2290.8|41
1638249000000|2021-11-30 05:10:00|2298.8|2292.8|2294.8|2288.8|2298.8|2292.8|2294.5|2288.5|36
1638249300000|2021-11-30 05:15:00|2295|2289|2291.8|2285.8|2295|2289|2290.5|2284.5|78
1638249600000|2021-11-30 05:20:00|2291.3|2285.3|2290.3|2284.3|2291.3|2285.3|2290|2284|47
1638249900000|2021-11-30 05:25:00|2290.5|2284.5|2290|2284|2290.5|2284.5|2289.8|2283.8|38
1638250200000|2021-11-30 05:30:00|2290.5|2284.5|2293.8|2287.8|2294|2288|2290|2284|81
1638250500000|2021-11-30 05:35:00|2293.3|2287.3|2291.8|2285.8|2295|2289|2291.8|2285.8|55
1638250800000|2021-11-30 05:40:00|2292|2286|2287.8|2281.8|2292.5|2286.5|2287.8|2281.8|35
1638251100000|2021-11-30 05:45:00|2288|2282|2286|2280|2288.3|2282.3|2284.3|2278.3|114
1638251400000|2021-11-30 05:50:00|2286.3|2280.3|2286.8|2280.8|2287.8|2281.8|2284.3|2278.3|127
1638251700000|2021-11-30 05:55:00|2287|2281|2289.8|2283.8|2290.3|2284.3|2286|2280|87
1638252000000|2021-11-30 06:00:00|2290|2284|2294|2288|2296|2290|2289.8|2283.8|181
1638252300000|2021-11-30 06:05:00|2295|2289|2295.8|2289.8|2296.3|2290.3|2293.3|2287.3|74
1638252600000|2021-11-30 06:10:00|2295.3|2289.3|2289|2283|2296|2290|2289|2283|47
1638252900000|2021-11-30 06:15:00|2288.8|2282.8|2292.8|2286.8|2293|2287|2287.8|2281.8|52
1638253200000|2021-11-30 06:20:00|2293|2287|2293.8|2287.8|2293.8|2287.8|2292.8|2286.8|25
1638253500000|2021-11-30 06:25:00|2294.3|2288.3|2293.3|2287.3|2294.3|2288.3|2293|2287|65
1638253800000|2021-11-30 06:30:00|2293.5|2287.5|2293.8|2287.8|2294|2288|2293|2287|208
1638254100000|2021-11-30 06:35:00|2293.5|2287.5|2290.5|2284.5|2293.8|2287.8|2290.3|2284.3|26
1638254400000|2021-11-30 06:40:00|2290.3|2284.3|2293.8|2287.8|2293.8|2287.8|2290.3|2284.3|29
1638254700000|2021-11-30 06:45:00|2294|2288|2295.8|2289.8|2295.8|2289.8|2294|2288|43
1638255000000|2021-11-30 06:50:00|2296|2290|2296|2290|2296|2290|2296|2290|1
1638255300000|2021-11-30 06:55:00|2295.8|2289.8|2294.5|2288.5|2296|2290|2294|2288|16
1638255600000|2021-11-30 07:00:00|2294|2288|2290.8|2284.8|2294.5|2288.5|2290.5|2284.5|93
1638255900000|2021-11-30 07:05:00|2290.5|2284.5|2294.8|2288.8|2295.8|2289.8|2290.5|2284.5|42
1638256200000|2021-11-30 07:10:00|2294.5|2288.5|2290.5|2284.5|2294.5|2288.5|2290|2284|46
1638256500000|2021-11-30 07:15:00|2290.8|2284.8|2295.3|2289.3|2295.3|2289.3|2290.8|2284.8|14
1638256800000|2021-11-30 07:20:00|2295|2289|2294.3|2288.3|2297.3|2291.3|2294.3|2288.3|24
1638257100000|2021-11-30 07:25:00|2294|2288|2292.3|2286.3|2294.3|2288.3|2291.5|2285.5|22
1638257400000|2021-11-30 07:30:00|2291.8|2285.8|2290.8|2284.8|2291.8|2285.8|2289.8|2283.8|16
1638257700000|2021-11-30 07:35:00|2290.5|2284.5|2290.8|2284.8|2291|2285|2290.5|2284.5|10
1638258000000|2021-11-30 07:40:00|2291|2285|2291|2285|2291|2285|2290.8|2284.8|119
1638258300000|2021-11-30 07:45:00|2290.8|2284.8|2290.8|2284.8|2291|2285|2290.8|2284.8|105
1638258600000|2021-11-30 07:50:00|2291|2285|2291.8|2285.8|2292|2286|2290.5|2284.5|119
1638258900000|2021-11-30 07:55:00|2291.5|2285.5|2291.8|2285.8|2292|2286|2291.3|2285.3|26
1638259200000|2021-11-30 08:00:00|2292.3|2286.3|2292|2286|2298|2292|2291.5|2285.5|82
1638259500000|2021-11-30 08:05:00|2291.8|2285.8|2291.8|2285.8|2293|2287|2290.8|2284.8|18
1638259800000|2021-11-30 08:10:00|2291.3|2285.3|2293.8|2287.8|2294.8|2288.8|2290|2284|41
1638260100000|2021-11-30 08:15:00|2294|2288|2289|2283|2294|2288|2289|2283|55
1638260400000|2021-11-30 08:20:00|2289.3|2283.3|2290.5|2284.5|2291.8|2285.8|2289.3|2283.3|25
1638260700000|2021-11-30 08:25:00|2290.8|2284.8|2290.5|2284.5|2291.3|2285.3|2289.3|2283.3|16
1638261000000|2021-11-30 08:30:00|2291.5|2285.5|2296|2290|2296.8|2290.8|2291.5|2285.5|48
1638261300000|2021-11-30 08:35:00|2295.8|2289.8|2287.5|2281.5|2295.8|2289.8|2287.3|2281.3|43
1638261600000|2021-11-30 08:40:00|2287.3|2281.3|2288|2282|2288|2282|2286.8|2280.8|18
1638261900000|2021-11-30 08:45:00|2287.8|2281.8|2283.3|2277.3|2288|2282|2283|2277|32
1638262200000|2021-11-30 08:50:00|2284|2278|2283.8|2277.8|2284.3|2278.3|2283.5|2277.5|16
1638262500000|2021-11-30 08:55:00|2283.5|2277.5|2284|2278|2285.3|2279.3|2282.8|2276.8|20
1638262800000|2021-11-30 09:00:00|2284.3|2278.3|2284|2278|2287.5|2281.5|2284|2278|25
1638263100000|2021-11-30 09:05:00|2284.3|2278.3|2284|2278|2285|2279|2282.8|2276.8|30
1638263400000|2021-11-30 09:10:00|2284.3|2278.3|2289|2283|2289.5|2283.5|2284.3|2278.3|29
1638263700000|2021-11-30 09:15:00|2289.3|2283.3|2292|2286|2292|2286|2288.8|2282.8|38
1638264000000|2021-11-30 09:20:00|2292.3|2286.3|2293.5|2287.5|2294.5|2288.5|2292|2286|38
1638264300000|2021-11-30 09:25:00|2293.8|2287.8|2294|2288|2295|2289|2293.8|2287.8|33
1638264600000|2021-11-30 09:30:00|2294.3|2288.3|2291.5|2285.5|2294.3|2288.3|2290.3|2284.3|37
1638264900000|2021-11-30 09:35:00|2291.8|2285.8|2287.3|2281.3|2291.8|2285.8|2286.8|2280.8|51
1638265200000|2021-11-30 09:40:00|2287.5|2281.5|2288.8|2282.8|2293.8|2287.8|2287.5|2281.5|59
1638265500000|2021-11-30 09:45:00|2288.5|2282.5|2292.8|2286.8|2293.3|2287.3|2288|2282|34
1638265800000|2021-11-30 09:50:00|2293.3|2287.3|2294.3|2288.3|2294.8|2288.8|2293.3|2287.3|14
1638266100000|2021-11-30 09:55:00|2294.5|2288.5|2294|2288|2295|2289|2292.8|2286.8|22
1638266400000|2021-11-30 10:00:00|2294.3|2288.3|2294|2288|2294.5|2288.5|2292.8|2286.8|22
1638266700000|2021-11-30 10:05:00|2294.3|2288.3|2287.8|2281.8|2294.3|2288.3|2286.3|2280.3|37
1638267000000|2021-11-30 10:10:00|2288|2282|2288.5|2282.5|2290|2284|2288|2282|15
1638267300000|2021-11-30 10:15:00|2288.8|2282.8|2289.3|2283.3|2290.3|2284.3|2288|2282|19
1638267600000|2021-11-30 10:20:00|2289.5|2283.5|2288.8|2282.8|2290|2284|2288.8|2282.8|7
1638267900000|2021-11-30 10:25:00|2289|2283|2289.5|2283.5|2289.5|2283.5|2288.8|2282.8|5
1638268200000|2021-11-30 10:30:00|2289.3|2283.3|2293.3|2287.3|2294.3|2288.3|2289.3|2283.3|45
1638268500000|2021-11-30 10:35:00|2293|2287|2293|2287|2293.3|2287.3|2293|2287|3
1638268800000|2021-11-30 10:40:00|2292.8|2286.8|2285.8|2279.8|2292.8|2286.8|2285.8|2279.8|31
1638269100000|2021-11-30 10:45:00|2285.5|2279.5|2283.8|2277.8|2285.5|2279.5|2283|2277|28
1638269400000|2021-11-30 10:50:00|2284|2278|2286.3|2280.3|2286.5|2280.5|2282.5|2276.5|51
1638269700000|2021-11-30 10:55:00|2286.5|2280.5|2288.3|2282.3|2290.3|2284.3|2286.5|2280.5|32
1638270000000|2021-11-30 11:00:00|2288.5|2282.5|2288.8|2282.8|2289.3|2283.3|2287|2281|34
1638270300000|2021-11-30 11:05:00|2289|2283|2288.8|2282.8|2289.5|2283.5|2288.5|2282.5|10
1638270600000|2021-11-30 11:10:00|2288.5|2282.5|2288.8|2282.8|2289|2283|2288.5|2282.5|5
1638270900000|2021-11-30 11:15:00|2289|2283|2293.3|2287.3|2293.5|2287.5|2288.5|2282.5|25
1638271200000|2021-11-30 11:20:00|2293.5|2287.5|2295|2289|2296.3|2290.3|2293.3|2287.3|29
1638271500000|2021-11-30 11:25:00|2294.8|2288.8|2294|2288|2295.8|2289.8|2294|2288|18
1638271800000|2021-11-30 11:30:00|2294.3|2288.3|2295.5|2289.5|2295.8|2289.8|2294.3|2288.3|24
1638272100000|2021-11-30 11:35:00|2295.8|2289.8|2292.5|2286.5|2296.5|2290.5|2292.5|2286.5|19
1638272400000|2021-11-30 11:40:00|2292.8|2286.8|2291.8|2285.8|2292.8|2286.8|2291.5|2285.5|9
1638272700000|2021-11-30 11:45:00|2292|2286|2290.3|2284.3|2292.8|2286.8|2288.3|2282.3|28
1638273000000|2021-11-30 11:50:00|2290.5|2284.5|2291|2285|2291.8|2285.8|2290.5|2284.5|24
1638273300000|2021-11-30 11:55:00|2291.3|2285.3|2292.5|2286.5|2292.5|2286.5|2291|2285|47
1638273600000|2021-11-30 12:00:00|2292.8|2286.8|2292.8|2286.8|2295|2289|2292|2286|34
1638273900000|2021-11-30 12:05:00|2292.5|2286.5|2293|2287|2294|2288|2292.5|2286.5|24
1638274200000|2021-11-30 12:10:00|2293.5|2287.5|2296.3|2290.3|2296.3|2290.3|2293|2287|22
1638274500000|2021-11-30 12:15:00|2296|2290|2295.5|2289.5|2296|2290|2294.8|2288.8|9
1638274800000|2021-11-30 12:20:00|2295.8|2289.8|2295.8|2289.8|2296|2290|2295.5|2289.5|5
1638275100000|2021-11-30 12:25:00|2296|2290|2297.8|2291.8|2297.8|2291.8|2295.8|2289.8|5
1638275400000|2021-11-30 12:30:00|2298|2292|2300|2294|2301.3|2295.3|2297.8|2291.8|40
1638275700000|2021-11-30 12:35:00|2299.8|2293.8|2299.3|2293.3|2299.8|2293.8|2297.5|2291.5|13
1638276000000|2021-11-30 12:40:00|2299.5|2293.5|2299|2293|2299.5|2293.5|2298|2292|18
1638276300000|2021-11-30 12:45:00|2299.3|2293.3|2301.5|2295.5|2301.5|2295.5|2299|2293|32
1638276600000|2021-11-30 12:50:00|2301.3|2295.3|2308|2302|2308.5|2302.5|2301.3|2295.3|81
1638276900000|2021-11-30 12:55:00|2308.3|2302.3|2307.8|2301.8|2312.5|2306.5|2306.8|2300.8|69
1638277200000|2021-11-30 13:00:00|2308|2302|2303.8|2297.8|2308.3|2302.3|2302.8|2296.8|84
1638277500000|2021-11-30 13:05:00|2303.5|2297.5|2308.8|2302.8|2308.8|2302.8|2301.8|2295.8|51
1638277800000|2021-11-30 13:10:00|2308.3|2302.3|2309|2303|2309.8|2303.8|2307.8|2301.8|62
1638278100000|2021-11-30 13:15:00|2309.3|2303.3|2311.5|2305.5|2312|2306|2308|2302|50
1638278400000|2021-11-30 13:20:00|2311.3|2305.3|2311.8|2305.8|2312.3|2306.3|2307.8|2301.8|53
1638278700000|2021-11-30 13:25:00|2312.3|2306.3|2303.3|2297.3|2312.3|2306.3|2303|2297|58
1638279000000|2021-11-30 13:30:00|2303.5|2297.5|2302.3|2296.3|2304.3|2298.3|2298.5|2292.5|78
1638279300000|2021-11-30 13:35:00|2302.5|2296.5|2303.5|2297.5|2304|2298|2301.8|2295.8|32
1638279600000|2021-11-30 13:40:00|2303.3|2297.3|2302|2296|2303.3|2297.3|2298.5|2292.5|45
1638279900000|2021-11-30 13:45:00|2302.3|2296.3|2301|2295|2302.8|2296.8|2300.8|2294.8|51
1638280200000|2021-11-30 13:50:00|2301.3|2295.3|2301.5|2295.5|2302.8|2296.8|2300|2294|73
1638280500000|2021-11-30 13:55:00|2301.8|2295.8|2302.3|2296.3|2302.5|2296.5|2301.5|2295.5|30
1638280800000|2021-11-30 14:00:00|2302.5|2296.5|2301.3|2295.3|2303|2297|2299.8|2293.8|78
1638281100000|2021-11-30 14:05:00|2301.5|2295.5|2301.5|2295.5|2302.5|2296.5|2300.5|2294.5|18
1638281400000|2021-11-30 14:10:00|2301.8|2295.8|2304.5|2298.5|2304.8|2298.8|2301|2295|54
1638281700000|2021-11-30 14:15:00|2304.8|2298.8|2304|2298|2306.8|2300.8|2303.8|2297.8|93
1638282000000|2021-11-30 14:20:00|2304.5|2298.5|2312|2306|2312|2306|2304.5|2298.5|51
1638282300000|2021-11-30 14:25:00|2312.3|2306.3|2315|2309|2317|2311|2312.3|2306.3|47
1638282600000|2021-11-30 14:30:00|2315.3|2309.3|2314.3|2308.3|2316.8|2310.8|2311.6|2305.6|127
1638282900000|2021-11-30 14:35:00|2314.5|2308.5|2313.5|2307.5|2315.3|2309.3|2309.5|2303.5|79
1638283200000|2021-11-30 14:40:00|2313.8|2307.8|2310.8|2304.8|2315.3|2309.3|2309.8|2303.8|71
1638283500000|2021-11-30 14:45:00|2311.3|2305.3|2312.5|2306.5|2314|2308|2311.3|2305.3|60
1638283800000|2021-11-30 14:50:00|2313|2307|2310|2304|2313.3|2307.3|2308.5|2302.5|66
1638284100000|2021-11-30 14:55:00|2309.5|2303.5|2310.3|2304.3|2313.8|2307.8|2309.5|2303.5|78
1638284400000|2021-11-30 15:00:00|2310|2304|2308|2302|2311.8|2305.8|2307.8|2301.8|82
1638284700000|2021-11-30 15:05:00|2308.3|2302.3|2307|2301|2311.8|2305.8|2306.3|2300.3|80
1638285000000|2021-11-30 15:10:00|2306.8|2300.8|2303.5|2297.5|2307|2301|2301.8|2295.8|65
1638285300000|2021-11-30 15:15:00|2303.8|2297.8|2297.3|2291.3|2304|2298|2296.5|2290.5|96
1638285600000|2021-11-30 15:20:00|2297|2291|2292.8|2286.8|2297|2291|2292|2286|107
1638285900000|2021-11-30 15:25:00|2292.3|2286.3|2288.8|2282.8|2292.8|2286.8|2288|2282|95
1638286200000|2021-11-30 15:30:00|2288.5|2282.5|2284.8|2278.8|2290|2284|2283.5|2277.5|90
1638286500000|2021-11-30 15:35:00|2284.5|2278.5|2279.3|2273.3|2285|2279|2278.3|2272.3|109
1638286800000|2021-11-30 15:40:00|2279|2273|2279.5|2273.5|2279.8|2273.8|2274|2268|101
1638287100000|2021-11-30 15:45:00|2280|2274|2279.8|2273.8|2284.3|2278.3|2277.8|2271.8|134
1638287400000|2021-11-30 15:50:00|2278.5|2272.5|2267.5|2261.5|2279.3|2273.3|2266.5|2260.5|200
1638287700000|2021-11-30 15:55:00|2268|2262|2264.5|2258.5|2268.8|2262.8|2262.8|2256.8|208
1638288000000|2021-11-30 16:00:00|2264.3|2258.3|2269|2263|2271.5|2265.5|2264|2258|198
1638288300000|2021-11-30 16:05:00|2268.8|2262.8|2273|2267|2279|2273|2268.8|2262.8|143
1638288600000|2021-11-30 16:10:00|2273.3|2267.3|2277.5|2271.5|2282.8|2276.8|2271|2265|192
1638288900000|2021-11-30 16:15:00|2277.3|2271.3|2281.8|2275.8|2282|2276|2275.3|2269.3|217
1638289200000|2021-11-30 16:20:00|2281.5|2275.5|2279.5|2273.5|2282.8|2276.8|2278.8|2272.8|57
1638289500000|2021-11-30 16:25:00|2279.3|2273.3|2279.3|2273.3|2281.5|2275.5|2279|2273|50
1638289800000|2021-11-30 16:30:00|2279|2273|2280|2274|2280.3|2274.3|2279|2273|76
1638290100000|2021-11-30 16:35:00|2279.8|2273.8|2279.8|2273.8|2281.5|2275.5|2279.8|2273.8|42
1638290400000|2021-11-30 16:40:00|2280|2274|2281|2275|2281.5|2275.5|2278.8|2272.8|43
1638290700000|2021-11-30 16:45:00|2281.5|2275.5|2281.5|2275.5|2281.8|2275.8|2281.3|2275.3|59
1638291000000|2021-11-30 16:50:00|2281.3|2275.3|2279.5|2273.5|2284.8|2278.8|2279.3|2273.3|51
1638291300000|2021-11-30 16:55:00|2279.3|2273.3|2278.3|2272.3|2280|2274|2277.8|2271.8|21
1638291600000|2021-11-30 17:00:00|2278.5|2272.5|2282.3|2276.3|2283.5|2277.5|2278.3|2272.3|51
1638291900000|2021-11-30 17:05:00|2282.5|2276.5|2280.8|2274.8|2283.8|2277.8|2279.8|2273.8|63
1638292200000|2021-11-30 17:10:00|2281|2275|2281.3|2275.3|2281.8|2275.8|2280.8|2274.8|96
1638292500000|2021-11-30 17:15:00|2281|2275|2280.3|2274.3|2281.3|2275.3|2280|2274|41
1638292800000|2021-11-30 17:20:00|2280.8|2274.8|2281.3|2275.3|2281.3|2275.3|2280.3|2274.3|16
1638293100000|2021-11-30 17:25:00|2282|2276|2280.5|2274.5|2282|2276|2280.3|2274.3|12
1638293400000|2021-11-30 17:30:00|2280.3|2274.3|2282.3|2276.3|2282.5|2276.5|2276.8|2270.8|51
1638293700000|2021-11-30 17:35:00|2282.5|2276.5|2289|2283|2290.5|2284.5|2282.3|2276.3|46
1638294000000|2021-11-30 17:40:00|2289.3|2283.3|2289.5|2283.5|2290.8|2284.8|2288.3|2282.3|46
1638294300000|2021-11-30 17:45:00|2289.8|2283.8|2287.8|2281.8|2291.5|2285.5|2285.5|2279.5|67
1638294600000|2021-11-30 17:50:00|2287.5|2281.5|2287.3|2281.3|2288|2282|2286.8|2280.8|75
1638294900000|2021-11-30 17:55:00|2287|2281|2290.6|2284.6|2290.6|2284.6|2286.9|2280.9|62
1638320400000|2021-12-01 01:00:00|2275.8|2269.8|2283|2277|2283.3|2277.3|2275.8|2269.8|32
1638320700000|2021-12-01 01:05:00|2282.8|2276.8|2282|2276|2284|2278|2280.5|2274.5|42
1638321000000|2021-12-01 01:10:00|2281.5|2275.5|2283.8|2277.8|2283.8|2277.8|2280.8|2274.8|37
1638321300000|2021-12-01 01:15:00|2283.3|2277.3|2284.8|2278.8|2285.3|2279.3|2283|2277|44
1638321600000|2021-12-01 01:20:00|2285|2279|2286.8|2280.8|2286.8|2280.8|2284.8|2278.8|8
1638321900000|2021-12-01 01:25:00|2286.5|2280.5|2285.5|2279.5|2286.5|2280.5|2285.5|2279.5|5
1638322200000|2021-12-01 01:30:00|2285|2279|2283.3|2277.3|2285|2279|2282.3|2276.3|26
1638322500000|2021-12-01 01:35:00|2283.8|2277.8|2285.5|2279.5|2286|2280|2283.8|2277.8|43
1638322800000|2021-12-01 01:40:00|2285.3|2279.3|2288.8|2282.8|2288.8|2282.8|2285.3|2279.3|102
1638323100000|2021-12-01 01:45:00|2288.5|2282.5|2288|2282|2288.5|2282.5|2287.8|2281.8|71
1638323400000|2021-12-01 01:50:00|2287.8|2281.8|2288.3|2282.3|2288.8|2282.8|2287.8|2281.8|19
1638323700000|2021-12-01 01:55:00|2288.5|2282.5|2291.8|2285.8|2291.8|2285.8|2288.3|2282.3|25
1638324000000|2021-12-01 02:00:00|2291.5|2285.5|2293.5|2287.5|2293.5|2287.5|2291.5|2285.5|20
1638324300000|2021-12-01 02:05:00|2293.3|2287.3|2291.8|2285.8|2293.5|2287.5|2291.8|2285.8|12
1638324600000|2021-12-01 02:10:00|2292|2286|2289.3|2283.3|2292|2286|2288.8|2282.8|31
1638324900000|2021-12-01 02:15:00|2289.5|2283.5|2289.3|2283.3|2289.5|2283.5|2289|2283|14
1638325500000|2021-12-01 02:25:00|2289.5|2283.5|2289.5|2283.5|2289.8|2283.8|2289.3|2283.3|7
1638325800000|2021-12-01 02:30:00|2289.3|2283.3|2292.5|2286.5|2293|2287|2289.3|2283.3|63
1638326100000|2021-12-01 02:35:00|2292.8|2286.8|2293.5|2287.5|2293.8|2287.8|2292.5|2286.5|14
1638326400000|2021-12-01 02:40:00|2293.3|2287.3|2292.8|2286.8|2293.8|2287.8|2292.3|2286.3|26
1638326700000|2021-12-01 02:45:00|2293|2287|2292.5|2286.5|2293.5|2287.5|2291.8|2285.8|19
1638327000000|2021-12-01 02:50:00|2292.3|2286.3|2290|2284|2292.5|2286.5|2289.3|2283.3|17
1638327300000|2021-12-01 02:55:00|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|2289.3|2283.3|42
1638327600000|2021-12-01 03:00:00|2290|2284|2289.8|2283.8|2291|2285|2288.8|2282.8|27
1638327900000|2021-12-01 03:05:00|2289.5|2283.5|2291|2285|2291.3|2285.3|2289.3|2283.3|31
1638328200000|2021-12-01 03:10:00|2291.3|2285.3|2291.3|2285.3|2291.8|2285.8|2291|2285|21
1638328500000|2021-12-01 03:15:00|2291.5|2285.5|2293|2287|2293|2287|2291.5|2285.5|43
1638328800000|2021-12-01 03:20:00|2293.3|2287.3|2292.8|2286.8|2293.3|2287.3|2292.8|2286.8|5
1638329100000|2021-12-01 03:25:00|2293|2287|2293.5|2287.5|2293.5|2287.5|2293|2287|20
1638329400000|2021-12-01 03:30:00|2293.3|2287.3|2294.3|2288.3|2294.5|2288.5|2293|2287|22
1638329700000|2021-12-01 03:35:00|2294.5|2288.5|2294|2288|2294.5|2288.5|2294|2288|5
1638330000000|2021-12-01 03:40:00|2294.3|2288.3|2294.8|2288.8|2294.8|2288.8|2294.3|2288.3|5
1638330300000|2021-12-01 03:45:00|2294.5|2288.5|2294.8|2288.8|2294.8|2288.8|2294.5|2288.5|6
1638330600000|2021-12-01 03:50:00|2294.5|2288.5|2294.5|2288.5|2294.8|2288.8|2294.5|2288.5|5
1638330900000|2021-12-01 03:55:00|2294.8|2288.8|2293.8|2287.8|2294.8|2288.8|2293.8|2287.8|3
1638331200000|2021-12-01 04:00:00|2293.3|2287.3|2292|2286|2293.3|2287.3|2292|2286|5
1638331800000|2021-12-01 04:10:00|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|1
1638332100000|2021-12-01 04:15:00|2292|2286|2292.3|2286.3|2292.3|2286.3|2292|2286|4
1638332400000|2021-12-01 04:20:00|2292.5|2286.5|2292.5|2286.5|2293|2287|2292.5|2286.5|6
1638332700000|2021-12-01 04:25:00|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|2292.5|2286.5|9
1638333000000|2021-12-01 04:30:00|2293.3|2287.3|2293.3|2287.3|2293.5|2287.5|2292.8|2286.8|19
1638333300000|2021-12-01 04:35:00|2293|2287|2292.5|2286.5|2293|2287|2292|2286|12
1638333600000|2021-12-01 04:40:00|2292.8|2286.8|2292.3|2286.3|2292.8|2286.8|2292.3|2286.3|14
1638334500000|2021-12-01 04:55:00|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|2292.3|2286.3|3
1638334800000|2021-12-01 05:00:00|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|1
1638336600000|2021-12-01 05:30:00|2292|2286|2290.8|2284.8|2292|2286|2290|2284|45
1638336900000|2021-12-01 05:35:00|2290.5|2284.5|2292.3|2286.3|2292.3|2286.3|2289.5|2283.5|31
1638337200000|2021-12-01 05:40:00|2291.8|2285.8|2291.5|2285.5|2291.8|2285.8|2291.3|2285.3|5
1638337500000|2021-12-01 05:45:00|2291.8|2285.8|2291|2285|2292.5|2286.5|2289.8|2283.8|19
1638337800000|2021-12-01 05:50:00|2291.3|2285.3|2290|2284|2291.8|2285.8|2289.8|2283.8|30
1638338100000|2021-12-01 05:55:00|2290.3|2284.3|2290.3|2284.3|2291|2285|2289.8|2283.8|32
1638338400000|2021-12-01 06:00:00|2290|2284|2288.8|2282.8|2291.5|2285.5|2288.8|2282.8|32
1638338700000|2021-12-01 06:05:00|2288.5|2282.5|2288|2282|2289|2283|2287.5|2281.5|35
1638339000000|2021-12-01 06:10:00|2288.3|2282.3|2289.8|2283.8|2289.8|2283.8|2287.3|2281.3|39
1638339300000|2021-12-01 06:15:00|2289.5|2283.5|2288.3|2282.3|2289.5|2283.5|2287.5|2281.5|28
1638339600000|2021-12-01 06:20:00|2288|2282|2288.3|2282.3|2288.3|2282.3|2287.3|2281.3|33
1638339900000|2021-12-01 06:25:00|2288.5|2282.5|2287.8|2281.8|2289|2283|2287.3|2281.3|82
1638340200000|2021-12-01 06:30:00|2287.5|2281.5|2286.5|2280.5|2287.5|2281.5|2285.8|2279.8|17
1638340500000|2021-12-01 06:35:00|2286.3|2280.3|2290.8|2284.8|2291.5|2285.5|2286|2280|28
1638340800000|2021-12-01 06:40:00|2291.3|2285.3|2291.3|2285.3|2292|2286|2291.3|2285.3|29
1638341100000|2021-12-01 06:45:00|2291.5|2285.5|2290.3|2284.3|2291.5|2285.5|2289.8|2283.8|12
1638341400000|2021-12-01 06:50:00|2290|2284|2290|2284|2290.3|2284.3|2288.8|2282.8|32
1638341700000|2021-12-01 06:55:00|2290.3|2284.3|2293.3|2287.3|2293.5|2287.5|2290|2284|41
1638342000000|2021-12-01 07:00:00|2292.8|2286.8|2291.8|2285.8|2292.8|2286.8|2291.3|2285.3|6
1638342300000|2021-12-01 07:05:00|2291.5|2285.5|2293|2287|2293|2287|2290.8|2284.8|11
1638342600000|2021-12-01 07:10:00|2292.8|2286.8|2291.5|2285.5|2293|2287|2291.5|2285.5|12
1638342900000|2021-12-01 07:15:00|2291.3|2285.3|2289.3|2283.3|2291.3|2285.3|2289.3|2283.3|5
1638343200000|2021-12-01 07:20:00|2289|2283|2290.8|2284.8|2290.8|2284.8|2289|2283|7
1638343500000|2021-12-01 07:25:00|2291.3|2285.3|2292|2286|2292|2286|2291.3|2285.3|3
1638343800000|2021-12-01 07:30:00|2292.3|2286.3|2292|2286|2293.5|2287.5|2292|2286|6
1638344100000|2021-12-01 07:35:00|2291.8|2285.8|2292.5|2286.5|2292.8|2286.8|2290.8|2284.8|14
1638344400000|2021-12-01 07:40:00|2292.3|2286.3|2293.8|2287.8|2293.8|2287.8|2292.3|2286.3|6
1638344700000|2021-12-01 07:45:00|2294|2288|2294.3|2288.3|2294.5|2288.5|2293|2287|12
1638345300000|2021-12-01 07:55:00|2294|2288|2300|2294|2300.5|2294.5|2293.8|2287.8|31
1638345600000|2021-12-01 08:00:00|2297.8|2291.8|2295.8|2289.8|2301|2295|2294|2288|107
1638345900000|2021-12-01 08:05:00|2295.5|2289.5|2290|2284|2295.8|2289.8|2290|2284|48
1638346200000|2021-12-01 08:10:00|2290.3|2284.3|2290.3|2284.3|2291|2285|2288.8|2282.8|24
1638346500000|2021-12-01 08:15:00|2290|2284|2288.5|2282.5|2291|2285|2288.3|2282.3|19
1638346800000|2021-12-01 08:20:00|2288.8|2282.8|2287.3|2281.3|2289|2283|2286.8|2280.8|31
1638347100000|2021-12-01 08:25:00|2287.5|2281.5|2285.8|2279.8|2289.8|2283.8|2285.8|2279.8|51
1638347400000|2021-12-01 08:30:00|2285.5|2279.5|2288.5|2282.5|2289.5|2283.5|2285|2279|29
1638347700000|2021-12-01 08:35:00|2288.3|2282.3|2288|2282|2289.5|2283.5|2287|2281|22
1638348000000|2021-12-01 08:40:00|2287.8|2281.8|2286|2280|2289|2283|2286|2280|28
1638348300000|2021-12-01 08:45:00|2286.5|2280.5|2288.5|2282.5|2288.5|2282.5|2285.5|2279.5|24
1638348600000|2021-12-01 08:50:00|2288.3|2282.3|2286|2280|2288.3|2282.3|2285.8|2279.8|16
1638348900000|2021-12-01 08:55:00|2285.8|2279.8|2287.3|2281.3|2289.8|2283.8|2285.5|2279.5|17
1638349200000|2021-12-01 09:00:00|2287|2281|2291|2285|2291.8|2285.8|2286.5|2280.5|19
1638349500000|2021-12-01 09:05:00|2291.3|2285.3|2291.8|2285.8|2293|2287|2287.8|2281.8|46
1638349800000|2021-12-01 09:10:00|2292|2286|2290.3|2284.3|2292.8|2286.8|2289.8|2283.8|22
1638350100000|2021-12-01 09:15:00|2290.5|2284.5|2291.8|2285.8|2292|2286|2290|2284|23
1638350400000|2021-12-01 09:20:00|2292|2286|2292.8|2286.8|2292.8|2286.8|2292|2286|7
1638350700000|2021-12-01 09:25:00|2293.8|2287.8|2294.8|2288.8|2297.8|2291.8|2293.8|2287.8|24
1638351000000|2021-12-01 09:30:00|2295|2289|2297.3|2291.3|2297.8|2291.8|2295|2289|16
1638351300000|2021-12-01 09:35:00|2297.5|2291.5|2298|2292|2299.5|2293.5|2296|2290|21
1638351600000|2021-12-01 09:40:00|2298.3|2292.3|2295.3|2289.3|2298.5|2292.5|2295.3|2289.3|22
1638351900000|2021-12-01 09:45:00|2295|2289|2295|2289|2296.3|2290.3|2293|2287|43
1638352200000|2021-12-01 09:50:00|2295.3|2289.3|2298|2292|2298|2292|2293.3|2287.3|36
1638352500000|2021-12-01 09:55:00|2298.3|2292.3|2294.5|2288.5|2298.5|2292.5|2293.8|2287.8|41
1638352800000|2021-12-01 10:00:00|2294.3|2288.3|2292.3|2286.3|2295.5|2289.5|2291.8|2285.8|30
1638353100000|2021-12-01 10:05:00|2292.5|2286.5|2293.5|2287.5|2294.3|2288.3|2292.3|2286.3|15
1638353400000|2021-12-01 10:10:00|2293.3|2287.3|2292.3|2286.3|2293.3|2287.3|2291.5|2285.5|8
1638353700000|2021-12-01 10:15:00|2292.5|2286.5|2292.3|2286.3|2294.3|2288.3|2292.3|2286.3|14
1638354000000|2021-12-01 10:20:00|2292|2286|2291|2285|2292|2286|2290.5|2284.5|6
1638354300000|2021-12-01 10:25:00|2290.8|2284.8|2289.5|2283.5|2290.8|2284.8|2289.5|2283.5|8
1638354600000|2021-12-01 10:30:00|2289.3|2283.3|2289|2283|2289.5|2283.5|2286.5|2280.5|29
1638354900000|2021-12-01 10:35:00|2289.3|2283.3|2286.8|2280.8|2289.3|2283.3|2286|2280|14
1638355200000|2021-12-01 10:40:00|2287|2281|2290.3|2284.3|2290.5|2284.5|2287|2281|6
1638355500000|2021-12-01 10:45:00|2290|2284|2287.8|2281.8|2290|2284|2287|2281|13
1638355800000|2021-12-01 10:50:00|2287.5|2281.5|2288|2282|2288.8|2282.8|2287|2281|17
1638356100000|2021-12-01 10:55:00|2288.3|2282.3|2287|2281|2288.5|2282.5|2287|2281|15
1638356400000|2021-12-01 11:00:00|2287.3|2281.3|2287.8|2281.8|2288.5|2282.5|2286.8|2280.8|19
1638356700000|2021-12-01 11:05:00|2288|2282|2290.8|2284.8|2291|2285|2287.5|2281.5|24
1638357000000|2021-12-01 11:10:00|2290.3|2284.3|2291.8|2285.8|2292.5|2286.5|2290.3|2284.3|19
1638357300000|2021-12-01 11:15:00|2292|2286|2295.3|2289.3|2295.5|2289.5|2292|2286|24
1638357600000|2021-12-01 11:20:00|2295.5|2289.5|2296.8|2290.8|2297.5|2291.5|2295.3|2289.3|18
1638357900000|2021-12-01 11:25:00|2296.5|2290.5|2294|2288|2296.5|2290.5|2293.5|2287.5|25
1638358200000|2021-12-01 11:30:00|2293.8|2287.8|2296.3|2290.3|2296.3|2290.3|2293.3|2287.3|33
1638358500000|2021-12-01 11:35:00|2296.5|2290.5|2292.8|2286.8|2297|2291|2292.8|2286.8|25
1638358800000|2021-12-01 11:40:00|2293.5|2287.5|2293.8|2287.8|2294.8|2288.8|2293|2287|18
1638359100000|2021-12-01 11:45:00|2293.5|2287.5|2294.5|2288.5|2294.8|2288.8|2292.8|2286.8|16
1638359400000|2021-12-01 11:50:00|2295|2289|2297|2291|2297|2291|2292.5|2286.5|31
1638359700000|2021-12-01 11:55:00|2296.8|2290.8|2297.3|2291.3|2297.8|2291.8|2296.3|2290.3|13
1638360000000|2021-12-01 12:00:00|2297.5|2291.5|2295.5|2289.5|2297.5|2291.5|2295.5|2289.5|24
1638360300000|2021-12-01 12:05:00|2295.3|2289.3|2293.8|2287.8|2295.3|2289.3|2293|2287|23
1638360600000|2021-12-01 12:10:00|2294|2288|2296.5|2290.5|2297|2291|2294|2288|40
1638360900000|2021-12-01 12:15:00|2296|2290|2296.8|2290.8|2297.8|2291.8|2295.8|2289.8|28
1638361200000|2021-12-01 12:20:00|2297|2291|2297.3|2291.3|2297.5|2291.5|2295.8|2289.8|23
1638361500000|2021-12-01 12:25:00|2297|2291|2296|2290|2298.5|2292.5|2296|2290|30
1638361800000|2021-12-01 12:30:00|2296.5|2290.5|2292.3|2286.3|2296.5|2290.5|2292|2286|33
1638362100000|2021-12-01 12:35:00|2292|2286|2292.8|2286.8|2293.5|2287.5|2292|2286|27
1638362400000|2021-12-01 12:40:00|2293|2287|2295|2289|2297|2291|2292.3|2286.3|39
1638362700000|2021-12-01 12:45:00|2296|2290|2293.8|2287.8|2296.8|2290.8|2292.8|2286.8|28
1638363000000|2021-12-01 12:50:00|2293.3|2287.3|2294.8|2288.8|2294.8|2288.8|2291.3|2285.3|35
1638363300000|2021-12-01 12:55:00|2294.5|2288.5|2292.3|2286.3|2295.3|2289.3|2292.3|2286.3|54
1638363600000|2021-12-01 13:00:00|2292|2286|2295.5|2289.5|2295.8|2289.8|2292|2286|87
1638363900000|2021-12-01 13:05:00|2295.8|2289.8|2290.8|2284.8|2295.8|2289.8|2290.3|2284.3|86
1638364200000|2021-12-01 13:10:00|2291|2285|2292.8|2286.8|2293|2287|2288.5|2282.5|70
1638364500000|2021-12-01 13:15:00|2292.5|2286.5|2291.5|2285.5|2293.8|2287.8|2290.3|2284.3|59
1638364800000|2021-12-01 13:20:00|2291.8|2285.8|2293|2287|2293.5|2287.5|2291.8|2285.8|50
1638365100000|2021-12-01 13:25:00|2293.3|2287.3|2294.5|2288.5|2295.5|2289.5|2293|2287|53
1638365400000|2021-12-01 13:30:00|2294.3|2288.3|2292.3|2286.3|2294.5|2288.5|2290.8|2284.8|29
1638365700000|2021-12-01 13:35:00|2292.5|2286.5|2293.3|2287.3|2295|2289|2292.5|2286.5|23
1638366000000|2021-12-01 13:40:00|2293.5|2287.5|2291|2285|2295.5|2289.5|2289.3|2283.3|35
1638366300000|2021-12-01 13:45:00|2290.5|2284.5|2289.8|2283.8|2290.5|2284.5|2286.3|2280.3|54
1638366600000|2021-12-01 13:50:00|2289.5|2283.5|2288.8|2282.8|2289.5|2283.5|2287|2281|46
1638366900000|2021-12-01 13:55:00|2289|2283|2289.8|2283.8|2290.3|2284.3|2287|2281|34
1638367200000|2021-12-01 14:00:00|2289.5|2283.5|2287.5|2281.5|2289.5|2283.5|2286.3|2280.3|32
1638367500000|2021-12-01 14:05:00|2287.8|2281.8|2290|2284|2290.3|2284.3|2287.8|2281.8|28
1638367800000|2021-12-01 14:10:00|2289.8|2283.8|2289.8|2283.8|2290.3|2284.3|2288.5|2282.5|33
1638368100000|2021-12-01 14:15:00|2289.5|2283.5|2290.8|2284.8|2291|2285|2288.3|2282.3|21
1638368400000|2021-12-01 14:20:00|2291|2285|2289.3|2283.3|2291.8|2285.8|2289.3|2283.3|33
1638368700000|2021-12-01 14:25:00|2290.3|2284.3|2288.8|2282.8|2290.8|2284.8|2288.8|2282.8|26
1638369000000|2021-12-01 14:30:00|2289|2283|2288|2282|2291|2285|2288|2282|37
1638369300000|2021-12-01 14:35:00|2288.3|2282.3|2291|2285|2291.3|2285.3|2286.5|2280.5|52
1638369600000|2021-12-01 14:40:00|2290.8|2284.8|2290.8|2284.8|2292.5|2286.5|2290|2284|32
1638369900000|2021-12-01 14:45:00|2290.5|2284.5|2292.5|2286.5|2293.8|2287.8|2289.5|2283.5|41
1638370200000|2021-12-01 14:50:00|2292.3|2286.3|2288|2282|2292.5|2286.5|2287.8|2281.8|69
1638370500000|2021-12-01 14:55:00|2288.3|2282.3|2290|2284|2291|2285|2288.3|2282.3|38
1638370800000|2021-12-01 15:00:00|2290.3|2284.3|2290.3|2284.3|2291.5|2285.5|2288.5|2282.5|37
1638371100000|2021-12-01 15:05:00|2290.5|2284.5|2289.3|2283.3|2291|2285|2289|2283|49
1638371400000|2021-12-01 15:10:00|2290|2284|2288|2282|2290|2284|2286.8|2280.8|48
1638371700000|2021-12-01 15:15:00|2288.3|2282.3|2286.5|2280.5|2288.8|2282.8|2285.3|2279.3|38
1638372000000|2021-12-01 15:20:00|2288.8|2282.8|2288.5|2282.5|2290.5|2284.5|2288.5|2282.5|33
1638372300000|2021-12-01 15:25:00|2288.8|2282.8|2287.8|2281.8|2289|2283|2286.8|2280.8|32
1638372600000|2021-12-01 15:30:00|2287.5|2281.5|2288|2282|2288.5|2282.5|2285.5|2279.5|64
1638372900000|2021-12-01 15:35:00|2287.8|2281.8|2287.8|2281.8|2289.3|2283.3|2287.3|2281.3|50
1638373200000|2021-12-01 15:40:00|2287.5|2281.5|2286|2280|2289.3|2283.3|2286|2280|35
1638373500000|2021-12-01 15:45:00|2286.3|2280.3|2286|2280|2287|2281|2284.5|2278.5|25
1638373800000|2021-12-01 15:50:00|2286.3|2280.3|2294|2288|2294.5|2288.5|2286.3|2280.3|44
1638374100000|2021-12-01 15:55:00|2293.8|2287.8|2294.3|2288.3|2295|2289|2290.8|2284.8|52
1638374400000|2021-12-01 16:00:00|2294|2288|2296.5|2290.5|2298.8|2292.8|2293|2287|56
1638374700000|2021-12-01 16:05:00|2296.8|2290.8|2298.8|2292.8|2298.8|2292.8|2296.8|2290.8|40
1638375000000|2021-12-01 16:10:00|2299|2293|2295.5|2289.5|2300.5|2294.5|2295|2289|89
1638375300000|2021-12-01 16:15:00|2298.3|2292.3|2305.8|2299.8|2309|2303|2297.5|2291.5|265
1638375600000|2021-12-01 16:20:00|2305.3|2299.3|2298|2292|2305.8|2299.8|2298|2292|86
1638375900000|2021-12-01 16:25:00|2298.3|2292.3|2300.3|2294.3|2301.8|2295.8|2297|2291|51
1638376200000|2021-12-01 16:30:00|2301.5|2295.5|2294.5|2288.5|2301.5|2295.5|2292|2286|92
1638376500000|2021-12-01 16:35:00|2293.3|2287.3|2290.5|2284.5|2293.3|2287.3|2290.3|2284.3|47
1638376800000|2021-12-01 16:40:00|2290.3|2284.3|2291.8|2285.8|2292.3|2286.3|2289.8|2283.8|28
1638377100000|2021-12-01 16:45:00|2291.5|2285.5|2292|2286|2296|2290|2291.3|2285.3|57
1638377400000|2021-12-01 16:50:00|2292.3|2286.3|2295.8|2289.8|2296.8|2290.8|2291.8|2285.8|42
1638377700000|2021-12-01 16:55:00|2295.3|2289.3|2294.8|2288.8|2297.5|2291.5|2292.3|2286.3|69
1638378000000|2021-12-01 17:00:00|2294.5|2288.5|2294.5|2288.5|2296.3|2290.3|2294|2288|50
1638378300000|2021-12-01 17:05:00|2294.8|2288.8|2294.5|2288.5|2295.5|2289.5|2294.3|2288.3|52
1638378600000|2021-12-01 17:10:00|2294.3|2288.3|2294.3|2288.3|2295|2289|2291.8|2285.8|20
1638378900000|2021-12-01 17:15:00|2294|2288|2295|2289|2295.3|2289.3|2294|2288|24
1638379200000|2021-12-01 17:20:00|2294.8|2288.8|2293|2287|2294.8|2288.8|2292|2286|17
1638379500000|2021-12-01 17:25:00|2293.3|2287.3|2293.8|2287.8|2294.3|2288.3|2291|2285|16
1638379800000|2021-12-01 17:30:00|2294|2288|2293.8|2287.8|2294.5|2288.5|2293.5|2287.5|20
1638380100000|2021-12-01 17:35:00|2294|2288|2294|2288|2294.3|2288.3|2293.8|2287.8|5
1638380400000|2021-12-01 17:40:00|2294.3|2288.3|2293.8|2287.8|2294.5|2288.5|2293.8|2287.8|4
1638380700000|2021-12-01 17:45:00|2293|2287|2293.5|2287.5|2294.5|2288.5|2292.5|2286.5|43
1638381000000|2021-12-01 17:50:00|2293.3|2287.3|2292|2286|2293.5|2287.5|2288|2282|36
1638381300000|2021-12-01 17:55:00|2291.9|2285.9|2291.6|2285.6|2292.4|2286.4|2290.6|2284.6|27
1638406800000|2021-12-02 01:00:00|2285.8|2279.8|2285.8|2279.8|2286|2280|2282.8|2276.8|34
1638407100000|2021-12-02 01:05:00|2286|2280|2289|2283|2289|2283|2284.8|2278.8|42
1638407400000|2021-12-02 01:10:00|2289.3|2283.3|2288.8|2282.8|2289.5|2283.5|2288|2282|19
1638407700000|2021-12-02 01:15:00|2288.5|2282.5|2285.5|2279.5|2288.5|2282.5|2285.3|2279.3|52
1638408000000|2021-12-02 01:20:00|2285.8|2279.8|2290|2284|2290|2284|2285|2279|46
1638408300000|2021-12-02 01:25:00|2290.3|2284.3|2292.3|2286.3|2292.5|2286.5|2290.3|2284.3|23
1638408600000|2021-12-02 01:30:00|2292|2286|2292.5|2286.5|2293.5|2287.5|2292|2286|30
1638408900000|2021-12-02 01:35:00|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|1
1638409200000|2021-12-02 01:40:00|2293|2287|2296.8|2290.8|2296.8|2290.8|2293|2287|45
1638409500000|2021-12-02 01:45:00|2296.5|2290.5|2296.8|2290.8|2297|2291|2296.5|2290.5|10
1638409800000|2021-12-02 01:50:00|2295.5|2289.5|2300|2294|2300.3|2294.3|2295.5|2289.5|28
1638410100000|2021-12-02 01:55:00|2299.8|2293.8|2299.3|2293.3|2299.8|2293.8|2298.8|2292.8|7
1638410400000|2021-12-02 02:00:00|2299|2293|2297.3|2291.3|2299.3|2293.3|2297|2291|53
1638410700000|2021-12-02 02:05:00|2297.5|2291.5|2298|2292|2299.3|2293.3|2296.3|2290.3|97
1638411000000|2021-12-02 02:10:00|2298.3|2292.3|2297.8|2291.8|2299|2293|2297.8|2291.8|124
1638411300000|2021-12-02 02:15:00|2298|2292|2297|2291|2298.3|2292.3|2297|2291|72
1638411900000|2021-12-02 02:25:00|2296.8|2290.8|2297.3|2291.3|2297.3|2291.3|2296.8|2290.8|7
1638412200000|2021-12-02 02:30:00|2297|2291|2297|2291|2297.3|2291.3|2296.8|2290.8|29
1638412500000|2021-12-02 02:35:00|2297.3|2291.3|2295.5|2289.5|2297.3|2291.3|2295.3|2289.3|70
1638412800000|2021-12-02 02:40:00|2295.3|2289.3|2294.8|2288.8|2295.3|2289.3|2294.5|2288.5|33
1638413100000|2021-12-02 02:45:00|2295|2289|2294.5|2288.5|2295.3|2289.3|2294.5|2288.5|25
1638413400000|2021-12-02 02:50:00|2295|2289|2295|2289|2295.3|2289.3|2294.8|2288.8|11
1638413700000|2021-12-02 02:55:00|2295.3|2289.3|2295|2289|2295.3|2289.3|2294.8|2288.8|60
1638414000000|2021-12-02 03:00:00|2294.8|2288.8|2294.8|2288.8|2295|2289|2294.5|2288.5|18
1638414300000|2021-12-02 03:05:00|2294.5|2288.5|2290.8|2284.8|2294.8|2288.8|2290.3|2284.3|46
1638414600000|2021-12-02 03:10:00|2290.5|2284.5|2290.8|2284.8|2291|2285|2290.5|2284.5|23
1638414900000|2021-12-02 03:15:00|2290.5|2284.5|2291|2285|2291.3|2285.3|2290.3|2284.3|77
1638415200000|2021-12-02 03:20:00|2290.8|2284.8|2292.5|2286.5|2292.5|2286.5|2290.5|2284.5|57
1638415500000|2021-12-02 03:25:00|2292.3|2286.3|2292.5|2286.5|2293.5|2287.5|2290.8|2284.8|77
1638415800000|2021-12-02 03:30:00|2292.8|2286.8|2292.3|2286.3|2293|2287|2291.5|2285.5|8
1638417300000|2021-12-02 03:55:00|2292.5|2286.5|2292|2286|2292.5|2286.5|2292|2286|4
1638417600000|2021-12-02 04:00:00|2292.3|2286.3|2292|2286|2292.5|2286.5|2292|2286|26
1638417900000|2021-12-02 04:05:00|2292.3|2286.3|2292|2286|2292.3|2286.3|2292|2286|2
1638419700000|2021-12-02 04:35:00|2291.8|2285.8|2290.8|2284.8|2291.8|2285.8|2290.3|2284.3|6
1638420000000|2021-12-02 04:40:00|2290.5|2284.5|2287|2281|2290.8|2284.8|2285.8|2279.8|23
1638420300000|2021-12-02 04:45:00|2287.3|2281.3|2287.3|2281.3|2288.3|2282.3|2287|2281|5
1638420600000|2021-12-02 04:50:00|2287.5|2281.5|2287|2281|2287.5|2281.5|2286.8|2280.8|8
1638420900000|2021-12-02 04:55:00|2286.8|2280.8|2285.8|2279.8|2286.8|2280.8|2285.3|2279.3|12
1638421200000|2021-12-02 05:00:00|2285.5|2279.5|2284.8|2278.8|2285.8|2279.8|2284.8|2278.8|5
1638421500000|2021-12-02 05:05:00|2285|2279|2285.3|2279.3|2285.3|2279.3|2284.8|2278.8|12
1638421800000|2021-12-02 05:10:00|2285|2279|2286.3|2280.3|2287|2281|2285|2279|14
1638422100000|2021-12-02 05:15:00|2286.5|2280.5|2286.3|2280.3|2286.5|2280.5|2286.3|2280.3|10
1638422400000|2021-12-02 05:20:00|2286.5|2280.5|2286.3|2280.3|2286.5|2280.5|2286.3|2280.3|6
1638422700000|2021-12-02 05:25:00|2286|2280|2285.3|2279.3|2286|2280|2285|2279|45
1638423000000|2021-12-02 05:30:00|2285|2279|2293.3|2287.3|2294|2288|2285|2279|69
1638423300000|2021-12-02 05:35:00|2293.8|2287.8|2293.5|2287.5|2293.8|2287.8|2292.8|2286.8|62
1638423600000|2021-12-02 05:40:00|2293.3|2287.3|2291.5|2285.5|2293.5|2287.5|2291|2285|88
1638423900000|2021-12-02 05:45:00|2291|2285|2291.8|2285.8|2292.8|2286.8|2290.8|2284.8|64
1638424200000|2021-12-02 05:50:00|2292|2286|2293|2287|2293|2287|2291.5|2285.5|12
1638424500000|2021-12-02 05:55:00|2293.5|2287.5|2294.8|2288.8|2295|2289|2293|2287|42
1638424800000|2021-12-02 06:00:00|2294.5|2288.5|2291|2285|2295.5|2289.5|2290.8|2284.8|48
1638425100000|2021-12-02 06:05:00|2291.5|2285.5|2291.8|2285.8|2292.8|2286.8|2290.3|2284.3|84
1638425400000|2021-12-02 06:10:00|2292|2286|2291.8|2285.8|2292.3|2286.3|2290.3|2284.3|46
1638425700000|2021-12-02 06:15:00|2291|2285|2292.5|2286.5|2293.3|2287.3|2291|2285|32
1638426000000|2021-12-02 06:20:00|2292.8|2286.8|2292.5|2286.5|2293|2287|2291.3|2285.3|42
1638426300000|2021-12-02 06:25:00|2292.3|2286.3|2291.3|2285.3|2293|2287|2291|2285|14
1638426600000|2021-12-02 06:30:00|2291|2285|2289.5|2283.5|2291|2285|2289.3|2283.3|23
1638426900000|2021-12-02 06:35:00|2289.3|2283.3|2289.3|2283.3|2290.3|2284.3|2288|2282|34
1638427200000|2021-12-02 06:40:00|2289.5|2283.5|2288|2282|2289.8|2283.8|2287.8|2281.8|21
1638427500000|2021-12-02 06:45:00|2288.3|2282.3|2286.8|2280.8|2288.3|2282.3|2286.3|2280.3|41
1638427800000|2021-12-02 06:50:00|2286.5|2280.5|2286.3|2280.3|2286.8|2280.8|2286.3|2280.3|152
1638428100000|2021-12-02 06:55:00|2286.8|2280.8|2286.3|2280.3|2286.8|2280.8|2286|2280|22
1638428400000|2021-12-02 07:00:00|2286.8|2280.8|2287.8|2281.8|2287.8|2281.8|2286.3|2280.3|7
1638428700000|2021-12-02 07:05:00|2290.3|2284.3|2290|2284|2291|2285|2288.3|2282.3|18
1638429000000|2021-12-02 07:10:00|2289.8|2283.8|2286.3|2280.3|2289.8|2283.8|2286.3|2280.3|20
1638429300000|2021-12-02 07:15:00|2286.5|2280.5|2281.3|2275.3|2286.5|2280.5|2280.3|2274.3|17
1638429600000|2021-12-02 07:20:00|2281.5|2275.5|2276.8|2270.8|2281.5|2275.5|2276.8|2270.8|36
1638429900000|2021-12-02 07:25:00|2277|2271|2281.8|2275.8|2281.8|2275.8|2276.3|2270.3|24
1638430200000|2021-12-02 07:30:00|2282|2276|2283.3|2277.3|2284|2278|2281.5|2275.5|26
1638430500000|2021-12-02 07:35:00|2283.5|2277.5|2284|2278|2284.3|2278.3|2283.3|2277.3|22
1638430800000|2021-12-02 07:40:00|2284.3|2278.3|2283.3|2277.3|2284.3|2278.3|2281|2275|15
1638431100000|2021-12-02 07:45:00|2283.5|2277.5|2281.5|2275.5|2284.5|2278.5|2277.8|2271.8|31
1638431400000|2021-12-02 07:50:00|2281.8|2275.8|2285.3|2279.3|2285.5|2279.5|2281.3|2275.3|54
1638431700000|2021-12-02 07:55:00|2285.5|2279.5|2286.3|2280.3|2287.3|2281.3|2284.3|2278.3|24
1638432000000|2021-12-02 08:00:00|2286.5|2280.5|2286.5|2280.5|2290.8|2284.8|2281.5|2275.5|72
1638432300000|2021-12-02 08:05:00|2286|2280|2286.8|2280.8|2287.5|2281.5|2283|2277|43
1638432600000|2021-12-02 08:10:00|2286.5|2280.5|2285.8|2279.8|2288.3|2282.3|2285.3|2279.3|25
1638432900000|2021-12-02 08:15:00|2286|2280|2288.8|2282.8|2290.8|2284.8|2286|2280|25
1638433200000|2021-12-02 08:20:00|2289|2283|2289.3|2283.3|2292|2286|2289|2283|32
1638433500000|2021-12-02 08:25:00|2289.5|2283.5|2288.3|2282.3|2289.5|2283.5|2287.5|2281.5|16
1638433800000|2021-12-02 08:30:00|2288|2282|2282.5|2276.5|2288.3|2282.3|2282|2276|33
1638434100000|2021-12-02 08:35:00|2282.8|2276.8|2287.8|2281.8|2287.8|2281.8|2282.3|2276.3|26
1638434400000|2021-12-02 08:40:00|2288.3|2282.3|2287.8|2281.8|2288.5|2282.5|2285|2279|31
1638434700000|2021-12-02 08:45:00|2288|2282|2291.3|2285.3|2291.3|2285.3|2287.8|2281.8|26
1638435000000|2021-12-02 08:50:00|2291.8|2285.8|2292.8|2286.8|2293.8|2287.8|2291.3|2285.3|27
1638435300000|2021-12-02 08:55:00|2293|2287|2293.5|2287.5|2294.5|2288.5|2292|2286|13
1638435600000|2021-12-02 09:00:00|2293.8|2287.8|2295|2289|2295|2289|2291.3|2285.3|38
1638435900000|2021-12-02 09:05:00|2295.3|2289.3|2295.5|2289.5|2298.5|2292.5|2295|2289|29
1638436200000|2021-12-02 09:10:00|2295.3|2289.3|2300.3|2294.3|2301.5|2295.5|2295.3|2289.3|25
1638436500000|2021-12-02 09:15:00|2300.5|2294.5|2300.8|2294.8|2302.3|2296.3|2300.3|2294.3|26
1638436800000|2021-12-02 09:20:00|2300.5|2294.5|2301.8|2295.8|2302|2296|2300.3|2294.3|16
1638437100000|2021-12-02 09:25:00|2301.5|2295.5|2302|2296|2302|2296|2300|2294|11
1638437400000|2021-12-02 09:30:00|2302.3|2296.3|2302.8|2296.8|2303|2297|2301.3|2295.3|25
1638437700000|2021-12-02 09:35:00|2303|2297|2301.5|2295.5|2303|2297|2300|2294|25
1638438000000|2021-12-02 09:40:00|2301.3|2295.3|2300.8|2294.8|2301.3|2295.3|2299.5|2293.5|18
1638438300000|2021-12-02 09:45:00|2301|2295|2303.8|2297.8|2304|2298|2301|2295|18
1638438600000|2021-12-02 09:50:00|2303.5|2297.5|2303.5|2297.5|2303.8|2297.8|2302.5|2296.5|31
1638438900000|2021-12-02 09:55:00|2303.8|2297.8|2303.3|2297.3|2304|2298|2302.5|2296.5|30
1638439200000|2021-12-02 10:00:00|2303.5|2297.5|2301.3|2295.3|2303.5|2297.5|2301|2295|25
1638439500000|2021-12-02 10:05:00|2301.5|2295.5|2302|2296|2302.8|2296.8|2301|2295|38
1638439800000|2021-12-02 10:10:00|2302.3|2296.3|2298.3|2292.3|2302.5|2296.5|2296.5|2290.5|40
1638440100000|2021-12-02 10:15:00|2298|2292|2297.3|2291.3|2298|2292|2295.5|2289.5|23
1638440400000|2021-12-02 10:20:00|2297|2291|2298.8|2292.8|2298.8|2292.8|2293.3|2287.3|31
1638440700000|2021-12-02 10:25:00|2298.5|2292.5|2295.8|2289.8|2298.5|2292.5|2295|2289|14
1638441000000|2021-12-02 10:30:00|2295.5|2289.5|2296.5|2290.5|2296.8|2290.8|2294.5|2288.5|18
1638441300000|2021-12-02 10:35:00|2296|2290|2294.8|2288.8|2296.3|2290.3|2293.5|2287.5|23
1638441600000|2021-12-02 10:40:00|2295|2289|2294|2288|2296.3|2290.3|2294|2288|20
1638441900000|2021-12-02 10:45:00|2293.8|2287.8|2292.8|2286.8|2295.8|2289.8|2292.8|2286.8|19
1638442200000|2021-12-02 10:50:00|2292.5|2286.5|2292|2286|2295.5|2289.5|2291.8|2285.8|23
1638442500000|2021-12-02 10:55:00|2291.8|2285.8|2292.8|2286.8|2293|2287|2291.8|2285.8|15
1638442800000|2021-12-02 11:00:00|2292.5|2286.5|2293.3|2287.3|2293.8|2287.8|2291.8|2285.8|17
1638443100000|2021-12-02 11:05:00|2293|2287|2293.8|2287.8|2296.5|2290.5|2293|2287|20
1638443400000|2021-12-02 11:10:00|2293.5|2287.5|2294.3|2288.3|2294.3|2288.3|2291.8|2285.8|20
1638443700000|2021-12-02 11:15:00|2294|2288|2296.3|2290.3|2297|2291|2293.8|2287.8|37
1638444000000|2021-12-02 11:20:00|2296.5|2290.5|2295|2289|2297.3|2291.3|2294.3|2288.3|15
1638444300000|2021-12-02 11:25:00|2295.3|2289.3|2293|2287|2295.3|2289.3|2292|2286|22
1638444600000|2021-12-02 11:30:00|2292.8|2286.8|2291.8|2285.8|2293.5|2287.5|2291.8|2285.8|14
1638444900000|2021-12-02 11:35:00|2291.5|2285.5|2291.8|2285.8|2293|2287|2289|2283|19
1638445200000|2021-12-02 11:40:00|2291.5|2285.5|2289.8|2283.8|2292|2286|2289.3|2283.3|23
1638445500000|2021-12-02 11:45:00|2289.5|2283.5|2290.3|2284.3|2293|2287|2289.5|2283.5|23
1638445800000|2021-12-02 11:50:00|2291|2285|2290.3|2284.3|2292.3|2286.3|2289.8|2283.8|19
1638446100000|2021-12-02 11:55:00|2290.5|2284.5|2292.5|2286.5|2292.8|2286.8|2290|2284|22
1638446400000|2021-12-02 12:00:00|2292.3|2286.3|2290.5|2284.5|2292.5|2286.5|2290|2284|20
1638446700000|2021-12-02 12:05:00|2290.3|2284.3|2289.8|2283.8|2291.5|2285.5|2289.5|2283.5|24
1638447000000|2021-12-02 12:10:00|2290|2284|2292.5|2286.5|2292.5|2286.5|2290|2284|24
1638447300000|2021-12-02 12:15:00|2292.3|2286.3|2292.8|2286.8|2292.8|2286.8|2290.3|2284.3|18
1638447600000|2021-12-02 12:20:00|2293|2287|2294.3|2288.3|2295.8|2289.8|2293|2287|14
1638447900000|2021-12-02 12:25:00|2294|2288|2295.8|2289.8|2295.8|2289.8|2290.5|2284.5|19
1638448200000|2021-12-02 12:30:00|2296|2290|2296.3|2290.3|2296.5|2290.5|2294|2288|15
1638448500000|2021-12-02 12:35:00|2296|2290|2293.8|2287.8|2296|2290|2293|2287|51
1638448800000|2021-12-02 12:40:00|2294.3|2288.3|2294|2288|2295|2289|2293.5|2287.5|16
1638449100000|2021-12-02 12:45:00|2295.5|2289.5|2294|2288|2295.5|2289.5|2293.3|2287.3|26
1638449400000|2021-12-02 12:50:00|2294.3|2288.3|2294.5|2288.5|2294.5|2288.5|2292.8|2286.8|21
1638449700000|2021-12-02 12:55:00|2294.3|2288.3|2294.8|2288.8|2296.4|2290.4|2293|2287|44
1638450000000|2021-12-02 13:00:00|2294.5|2288.5|2285.3|2279.3|2294.5|2288.5|2283.5|2277.5|127
1638450300000|2021-12-02 13:05:00|2285|2279|2284|2278|2285.3|2279.3|2279.8|2273.8|60
1638450600000|2021-12-02 13:10:00|2284.3|2278.3|2285.3|2279.3|2285.5|2279.5|2283|2277|49
1638450900000|2021-12-02 13:15:00|2285|2279|2285.8|2279.8|2286|2280|2282.8|2276.8|47
1638451200000|2021-12-02 13:20:00|2286|2280|2284.5|2278.5|2286.5|2280.5|2283|2277|40
1638451500000|2021-12-02 13:25:00|2283.3|2277.3|2290.8|2284.8|2290.8|2284.8|2283|2277|53
1638451800000|2021-12-02 13:30:00|2291.3|2285.3|2291|2285|2294|2288|2291|2285|56
1638452100000|2021-12-02 13:35:00|2290.8|2284.8|2290.8|2284.8|2291.3|2285.3|2289.3|2283.3|30
1638452400000|2021-12-02 13:40:00|2291|2285|2287|2281|2292.3|2286.3|2286.3|2280.3|54
1638452700000|2021-12-02 13:45:00|2286.8|2280.8|2283.3|2277.3|2287.5|2281.5|2283.3|2277.3|44
1638453000000|2021-12-02 13:50:00|2283.5|2277.5|2282|2276|2284.8|2278.8|2280|2274|48
1638453300000|2021-12-02 13:55:00|2282.3|2276.3|2279.5|2273.5|2282.3|2276.3|2279|2273|37
1638453600000|2021-12-02 14:00:00|2279|2273|2274.8|2268.8|2280.3|2274.3|2274.3|2268.3|118
1638453900000|2021-12-02 14:05:00|2274.5|2268.5|2278.8|2272.8|2280|2274|2272.8|2266.8|90
1638454200000|2021-12-02 14:10:00|2278.5|2272.5|2280.3|2274.3|2283.5|2277.5|2277.8|2271.8|83
1638454500000|2021-12-02 14:15:00|2280.5|2274.5|2285.8|2279.8|2286|2280|2280.5|2274.5|74
1638454800000|2021-12-02 14:20:00|2286|2280|2288.8|2282.8|2289.3|2283.3|2286|2280|47
1638455100000|2021-12-02 14:25:00|2289|2283|2286.8|2280.8|2290.5|2284.5|2285.5|2279.5|57
1638455400000|2021-12-02 14:30:00|2287|2281|2287.5|2281.5|2291|2285|2286.8|2280.8|71
1638455700000|2021-12-02 14:35:00|2287.8|2281.8|2293.5|2287.5|2294.5|2288.5|2287.8|2281.8|116
1638456000000|2021-12-02 14:40:00|2293|2287|2290.8|2284.8|2295.3|2289.3|2290.5|2284.5|57
1638456300000|2021-12-02 14:45:00|2291.3|2285.3|2288|2282|2292.3|2286.3|2288|2282|68
1638456600000|2021-12-02 14:50:00|2288.3|2282.3|2284|2278|2289.5|2283.5|2283.8|2277.8|69
1638456900000|2021-12-02 14:55:00|2283.8|2277.8|2279.8|2273.8|2284.5|2278.5|2279|2273|69
1638457200000|2021-12-02 15:00:00|2279.5|2273.5|2273.5|2267.5|2279.5|2273.5|2270.5|2264.5|112
1638457500000|2021-12-02 15:05:00|2273.8|2267.8|2273.8|2267.8|2276.3|2270.3|2272.5|2266.5|81
1638457800000|2021-12-02 15:10:00|2273.5|2267.5|2272.8|2266.8|2274.5|2268.5|2270.5|2264.5|96
1638458100000|2021-12-02 15:15:00|2273|2267|2269|2263|2273.5|2267.5|2269|2263|84
1638458400000|2021-12-02 15:20:00|2268.8|2262.8|2271.5|2265.5|2271.8|2265.8|2268.3|2262.3|70
1638458700000|2021-12-02 15:25:00|2271.3|2265.3|2272|2266|2274.8|2268.8|2271.3|2265.3|58
1638459000000|2021-12-02 15:30:00|2272.3|2266.3|2272.8|2266.8|2273.5|2267.5|2271.8|2265.8|42
1638459300000|2021-12-02 15:35:00|2272.5|2266.5|2272.3|2266.3|2273|2267|2270.3|2264.3|37
1638459600000|2021-12-02 15:40:00|2272|2266|2271.5|2265.5|2274|2268|2269|2263|55
1638459900000|2021-12-02 15:45:00|2272|2266|2269.5|2263.5|2272|2266|2269.3|2263.3|48
1638460200000|2021-12-02 15:50:00|2268.8|2262.8|2267.8|2261.8|2270.8|2264.8|2265.8|2259.8|95
1638460500000|2021-12-02 15:55:00|2267.5|2261.5|2274.5|2268.5|2274.8|2268.8|2266.5|2260.5|114
1638460800000|2021-12-02 16:00:00|2275.3|2269.3|2274.3|2268.3|2275.3|2269.3|2270|2264|105
1638461100000|2021-12-02 16:05:00|2274|2268|2267.8|2261.8|2274|2268|2265.3|2259.3|85
1638461400000|2021-12-02 16:10:00|2268.8|2262.8|2262.3|2256.3|2268.8|2262.8|2258.8|2252.8|125
1638461700000|2021-12-02 16:15:00|2262|2256|2257.8|2251.8|2263|2257|2257.3|2251.3|201
1638462000000|2021-12-02 16:20:00|2258|2252|2259.5|2253.5|2260.5|2254.5|2257.8|2251.8|123
1638462300000|2021-12-02 16:25:00|2259.3|2253.3|2262|2256|2264|2258|2257.5|2251.5|90
1638462600000|2021-12-02 16:30:00|2261.8|2255.8|2260.3|2254.3|2264.3|2258.3|2258|2252|122
1638462900000|2021-12-02 16:35:00|2260.8|2254.8|2261.3|2255.3|2263.5|2257.5|2260.8|2254.8|25
1638463200000|2021-12-02 16:40:00|2261|2255|2260.3|2254.3|2261.5|2255.5|2254.5|2248.5|86
1638463500000|2021-12-02 16:45:00|2260|2254|2261.3|2255.3|2262|2256|2259.5|2253.5|55
1638463800000|2021-12-02 16:50:00|2261|2255|2258|2252|2261.3|2255.3|2258|2252|38
1638464100000|2021-12-02 16:55:00|2257.8|2251.8|2258.8|2252.8|2260|2254|2257.3|2251.3|36
1638464400000|2021-12-02 17:00:00|2258.5|2252.5|2257.5|2251.5|2259|2253|2256|2250|41
1638464700000|2021-12-02 17:05:00|2257.3|2251.3|2258.8|2252.8|2259.5|2253.5|2257.3|2251.3|11
1638465000000|2021-12-02 17:10:00|2259|2253|2259|2253|2259|2253|2258.8|2252.8|5
1638465600000|2021-12-02 17:20:00|2258.5|2252.5|2258.5|2252.5|2259|2253|2257.3|2251.3|23
1638465900000|2021-12-02 17:25:00|2258.3|2252.3|2261.3|2255.3|2261.3|2255.3|2257|2251|17
1638466200000|2021-12-02 17:30:00|2261.5|2255.5|2255.8|2249.8|2262.5|2256.5|2255.8|2249.8|54
1638466500000|2021-12-02 17:35:00|2256|2250|2248.5|2242.5|2256|2250|2248.5|2242.5|59
1638466800000|2021-12-02 17:40:00|2248.3|2242.3|2248|2242|2251|2245|2246.8|2240.8|73
1638467100000|2021-12-02 17:45:00|2248.3|2242.3|2248|2242|2250.8|2244.8|2247|2241|62
1638467400000|2021-12-02 17:50:00|2248.3|2242.3|2246.5|2240.5|2252|2246|2246.3|2240.3|35
1638467700000|2021-12-02 17:55:00|2246.8|2240.8|2248.1|2242.1|2252.1|2246.1|2246.6|2240.6|56
1638493200000|2021-12-03 01:00:00|2254.3|2248.3|2257.3|2251.3|2258.9|2252.9|2254.3|2248.3|35
1638493500000|2021-12-03 01:05:00|2257|2251|2256.3|2250.3|2259.3|2253.3|2254.8|2248.8|35
1638493800000|2021-12-03 01:10:00|2256|2250|2259.8|2253.8|2259.8|2253.8|2255.8|2249.8|52
1638494100000|2021-12-03 01:15:00|2259.5|2253.5|2255|2249|2259.8|2253.8|2255|2249|19
1638494400000|2021-12-03 01:20:00|2255.5|2249.5|2256.3|2250.3|2257.5|2251.5|2255.5|2249.5|20
1638494700000|2021-12-03 01:25:00|2256|2250|2256.3|2250.3|2257.5|2251.5|2256|2250|20
1638495000000|2021-12-03 01:30:00|2256|2250|2258|2252|2259|2253|2256|2250|57
1638495300000|2021-12-03 01:35:00|2258.3|2252.3|2256.3|2250.3|2258.3|2252.3|2256|2250|65
1638495600000|2021-12-03 01:40:00|2256|2250|2258.8|2252.8|2259|2253|2254.8|2248.8|52
1638495900000|2021-12-03 01:45:00|2258.5|2252.5|2258|2252|2260|2254|2257.5|2251.5|24
1638496200000|2021-12-03 01:50:00|2258.3|2252.3|2260.5|2254.5|2261|2255|2258|2252|70
1638496500000|2021-12-03 01:55:00|2260.8|2254.8|2260.3|2254.3|2261|2255|2259.8|2253.8|51
1638496800000|2021-12-03 02:00:00|2260.5|2254.5|2262.5|2256.5|2262.8|2256.8|2260.5|2254.5|63
1638497100000|2021-12-03 02:05:00|2262.8|2256.8|2262.3|2256.3|2264|2258|2262|2256|50
1638497400000|2021-12-03 02:10:00|2262|2256|2260.8|2254.8|2262.5|2256.5|2260.5|2254.5|50
1638497700000|2021-12-03 02:15:00|2261|2255|2261.5|2255.5|2261.5|2255.5|2261|2255|5
1638498000000|2021-12-03 02:20:00|2261.3|2255.3|2260.8|2254.8|2261.3|2255.3|2260.8|2254.8|13
1638498300000|2021-12-03 02:25:00|2261|2255|2261|2255|2261|2255|2261|2255|1
1638498600000|2021-12-03 02:30:00|2260.8|2254.8|2261.3|2255.3|2261.8|2255.8|2259|2253|41
1638498900000|2021-12-03 02:35:00|2261.8|2255.8|2262.5|2256.5|2263|2257|2261|2255|26
1638499200000|2021-12-03 02:40:00|2262.8|2256.8|2261.5|2255.5|2262.8|2256.8|2261.3|2255.3|29
1638499500000|2021-12-03 02:45:00|2261.3|2255.3|2262|2256|2262|2256|2261.3|2255.3|13
1638499800000|2021-12-03 02:50:00|2261.5|2255.5|2262.3|2256.3|2262.8|2256.8|2261.5|2255.5|15
1638500100000|2021-12-03 02:55:00|2262|2256|2260.8|2254.8|2262|2256|2260.5|2254.5|10
1638500400000|2021-12-03 03:00:00|2261|2255|2262.8|2256.8|2263|2257|2261|2255|35
1638500700000|2021-12-03 03:05:00|2262.5|2256.5|2263.5|2257.5|2263.8|2257.8|2262.3|2256.3|29
1638501000000|2021-12-03 03:10:00|2263.3|2257.3|2263.3|2257.3|2263.5|2257.5|2262.8|2256.8|17
1638501300000|2021-12-03 03:15:00|2263|2257|2263|2257|2263.3|2257.3|2263|2257|7
1638501600000|2021-12-03 03:20:00|2263.5|2257.5|2264.5|2258.5|2266.5|2260.5|2263.5|2257.5|17
1638501900000|2021-12-03 03:25:00|2264.8|2258.8|2264.8|2258.8|2266|2260|2264.8|2258.8|40
1638502200000|2021-12-03 03:30:00|2264.3|2258.3|2263.5|2257.5|2264.3|2258.3|2263.5|2257.5|8
1638502500000|2021-12-03 03:35:00|2263.8|2257.8|2262.8|2256.8|2263.8|2257.8|2262.8|2256.8|5
1638502800000|2021-12-03 03:40:00|2263|2257|2263.3|2257.3|2263.3|2257.3|2263|2257|2
1638503100000|2021-12-03 03:45:00|2264.5|2258.5|2263.8|2257.8|2264.5|2258.5|2263.5|2257.5|6
1638503400000|2021-12-03 03:50:00|2264|2258|2264|2258|2264|2258|2264|2258|1
1638503700000|2021-12-03 03:55:00|2263.8|2257.8|2263|2257|2263.8|2257.8|2263|2257|14
1638504300000|2021-12-03 04:05:00|2262.8|2256.8|2262.3|2256.3|2262.8|2256.8|2262|2256|15
1638504600000|2021-12-03 04:10:00|2262|2256|2261.8|2255.8|2262|2256|2261.8|2255.8|10
1638504900000|2021-12-03 04:15:00|2262|2256|2261.3|2255.3|2262|2256|2261.3|2255.3|10
1638505200000|2021-12-03 04:20:00|2261.5|2255.5|2260.8|2254.8|2261.5|2255.5|2260.5|2254.5|5
1638505800000|2021-12-03 04:30:00|2260.5|2254.5|2260|2254|2260.5|2254.5|2259.8|2253.8|8
1638506100000|2021-12-03 04:35:00|2260.3|2254.3|2260.5|2254.5|2260.5|2254.5|2260.3|2254.3|18
1638506400000|2021-12-03 04:40:00|2260.3|2254.3|2260.3|2254.3|2260.8|2254.8|2260|2254|10
1638506700000|2021-12-03 04:45:00|2260.5|2254.5|2260.3|2254.3|2260.5|2254.5|2260.3|2254.3|2
1638507000000|2021-12-03 04:50:00|2260|2254|2260|2254|2260.3|2254.3|2260|2254|5
1638507300000|2021-12-03 04:55:00|2260.3|2254.3|2260.3|2254.3|2260.3|2254.3|2260|2254|3
1638507600000|2021-12-03 05:00:00|2260|2254|2260.3|2254.3|2260.3|2254.3|2260|2254|2
1638507900000|2021-12-03 05:05:00|2260|2254|2260.3|2254.3|2260.3|2254.3|2259.8|2253.8|14
1638508200000|2021-12-03 05:10:00|2259.8|2253.8|2260.3|2254.3|2260.3|2254.3|2259.8|2253.8|8
1638508500000|2021-12-03 05:15:00|2260|2254|2260|2254|2260.3|2254.3|2259.8|2253.8|6
1638508800000|2021-12-03 05:20:00|2260.3|2254.3|2260.5|2254.5|2261.5|2255.5|2260.3|2254.3|9
1638509100000|2021-12-03 05:25:00|2260.8|2254.8|2263.5|2257.5|2264.3|2258.3|2260.8|2254.8|26
1638509400000|2021-12-03 05:30:00|2263.8|2257.8|2266.5|2260.5|2267.8|2261.8|2263.8|2257.8|146
1638509700000|2021-12-03 05:35:00|2266.8|2260.8|2266|2260|2267.5|2261.5|2266|2260|34
1638510000000|2021-12-03 05:40:00|2266.3|2260.3|2267.8|2261.8|2268.5|2262.5|2266.3|2260.3|49
1638510300000|2021-12-03 05:45:00|2267.5|2261.5|2267.3|2261.3|2268.3|2262.3|2267.3|2261.3|38
1638510600000|2021-12-03 05:50:00|2267.8|2261.8|2269.3|2263.3|2269.5|2263.5|2266.5|2260.5|30
1638510900000|2021-12-03 05:55:00|2269.8|2263.8|2269.5|2263.5|2271|2265|2269|2263|106
1638511200000|2021-12-03 06:00:00|2269.8|2263.8|2270.3|2264.3|2271.3|2265.3|2269.8|2263.8|59
1638511500000|2021-12-03 06:05:00|2270|2264|2267.3|2261.3|2270.5|2264.5|2266.8|2260.8|35
1638511800000|2021-12-03 06:10:00|2267|2261|2266.3|2260.3|2267.5|2261.5|2266|2260|54
1638512100000|2021-12-03 06:15:00|2266.5|2260.5|2262.8|2256.8|2266.5|2260.5|2262.5|2256.5|46
1638512400000|2021-12-03 06:20:00|2263|2257|2264|2258|2265|2259|2260.5|2254.5|39
1638512700000|2021-12-03 06:25:00|2264.3|2258.3|2268.3|2262.3|2268.5|2262.5|2264.3|2258.3|30
1638513000000|2021-12-03 06:30:00|2269.3|2263.3|2271|2265|2271.3|2265.3|2269.3|2263.3|53
1638513300000|2021-12-03 06:35:00|2271.3|2265.3|2269.3|2263.3|2271.3|2265.3|2269.3|2263.3|17
1638513900000|2021-12-03 06:45:00|2267.8|2261.8|2268.8|2262.8|2268.8|2262.8|2267.8|2261.8|2
1638514200000|2021-12-03 06:50:00|2269|2263|2269|2263|2271.5|2265.5|2269|2263|35
1638514500000|2021-12-03 06:55:00|2268.8|2262.8|2270|2264|2270.3|2264.3|2268.3|2262.3|31
1638514800000|2021-12-03 07:00:00|2270.3|2264.3|2270.3|2264.3|2270.5|2264.5|2270|2264|5
1638515400000|2021-12-03 07:10:00|2269.8|2263.8|2268.5|2262.5|2269.8|2263.8|2266.3|2260.3|8
1638515700000|2021-12-03 07:15:00|2268.8|2262.8|2268|2262|2270.5|2264.5|2268|2262|5
1638516000000|2021-12-03 07:20:00|2267.8|2261.8|2266.3|2260.3|2267.8|2261.8|2266.3|2260.3|5
1638516300000|2021-12-03 07:25:00|2266.5|2260.5|2267|2261|2267|2261|2266.5|2260.5|3
1638516600000|2021-12-03 07:30:00|2267.3|2261.3|2269|2263|2269|2263|2267.3|2261.3|4
1638516900000|2021-12-03 07:35:00|2268.8|2262.8|2266|2260|2268.8|2262.8|2266|2260|3
1638517200000|2021-12-03 07:40:00|2265.8|2259.8|2264.5|2258.5|2265.8|2259.8|2264.5|2258.5|4
1638517500000|2021-12-03 07:45:00|2264.8|2258.8|2265.3|2259.3|2266.3|2260.3|2264.8|2258.8|14
1638517800000|2021-12-03 07:50:00|2265.5|2259.5|2267|2261|2267.8|2261.8|2265.5|2259.5|16
1638518100000|2021-12-03 07:55:00|2267.8|2261.8|2268|2262|2268|2262|2267.8|2261.8|2
1638518400000|2021-12-03 08:00:00|2268.3|2262.3|2262.3|2256.3|2269.5|2263.5|2261|2255|49
1638518700000|2021-12-03 08:05:00|2262.5|2256.5|2262.5|2256.5|2264.8|2258.8|2260.3|2254.3|30
1638519000000|2021-12-03 08:10:00|2263.3|2257.3|2261|2255|2265.8|2259.8|2260.5|2254.5|23
1638519300000|2021-12-03 08:15:00|2260.5|2254.5|2260.5|2254.5|2262|2256|2260.3|2254.3|11
1638519600000|2021-12-03 08:20:00|2261|2255|2260|2254|2261.3|2255.3|2260|2254|14
1638519900000|2021-12-03 08:25:00|2259.8|2253.8|2255.3|2249.3|2259.8|2253.8|2255.3|2249.3|35
1638520200000|2021-12-03 08:30:00|2255|2249|2251.5|2245.5|2255|2249|2250|2244|36
1638520500000|2021-12-03 08:35:00|2251.8|2245.8|2248.8|2242.8|2253.3|2247.3|2248.8|2242.8|28
1638520800000|2021-12-03 08:40:00|2249.3|2243.3|2250.3|2244.3|2252.3|2246.3|2249.3|2243.3|31
1638521100000|2021-12-03 08:45:00|2250.5|2244.5|2253.8|2247.8|2255|2249|2250.5|2244.5|29
1638521400000|2021-12-03 08:50:00|2254.3|2248.3|2256.5|2250.5|2256.5|2250.5|2254|2248|22
1638521700000|2021-12-03 08:55:00|2257|2251|2257.3|2251.3|2257.3|2251.3|2256.3|2250.3|6
1638522000000|2021-12-03 09:00:00|2257.5|2251.5|2257|2251|2257.5|2251.5|2256.3|2250.3|17
1638522300000|2021-12-03 09:05:00|2256.8|2250.8|2254.8|2248.8|2259.5|2253.5|2254.5|2248.5|19
1638522600000|2021-12-03 09:10:00|2254.5|2248.5|2253.3|2247.3|2254.5|2248.5|2253.3|2247.3|42
1638522900000|2021-12-03 09:15:00|2253.5|2247.5|2256|2250|2256|2250|2253.3|2247.3|20
1638523200000|2021-12-03 09:20:00|2255.8|2249.8|2255.3|2249.3|2255.8|2249.8|2254.5|2248.5|14
1638523500000|2021-12-03 09:25:00|2255|2249|2252.3|2246.3|2255|2249|2251|2245|27
1638523800000|2021-12-03 09:30:00|2252.5|2246.5|2248.3|2242.3|2255.8|2249.8|2248.3|2242.3|33
1638524100000|2021-12-03 09:35:00|2248|2242|2247.8|2241.8|2249.5|2243.5|2246.3|2240.3|35
1638524400000|2021-12-03 09:40:00|2247.5|2241.5|2248.8|2242.8|2250.3|2244.3|2247.3|2241.3|19
1638524700000|2021-12-03 09:45:00|2248.5|2242.5|2249.3|2243.3|2249.3|2243.3|2248.5|2242.5|9
1638525000000|2021-12-03 09:50:00|2249|2243|2246|2240|2249|2243|2246|2240|14
1638525300000|2021-12-03 09:55:00|2246.3|2240.3|2249.8|2243.8|2250|2244|2246.3|2240.3|24
1638525600000|2021-12-03 10:00:00|2250|2244|2247.5|2241.5|2250|2244|2247.3|2241.3|30
1638525900000|2021-12-03 10:05:00|2247.3|2241.3|2246|2240|2247.3|2241.3|2245.3|2239.3|35
1638526200000|2021-12-03 10:10:00|2245.8|2239.8|2249.3|2243.3|2249.3|2243.3|2245.5|2239.5|37
1638526500000|2021-12-03 10:15:00|2249.5|2243.5|2248.8|2242.8|2250|2244|2248.8|2242.8|17
1638526800000|2021-12-03 10:20:00|2248.3|2242.3|2247|2241|2249|2243|2247|2241|14
1638527100000|2021-12-03 10:25:00|2246.8|2240.8|2247.3|2241.3|2248.3|2242.3|2245.8|2239.8|19
1638527400000|2021-12-03 10:30:00|2247|2241|2246|2240|2248|2242|2246|2240|13
1638527700000|2021-12-03 10:35:00|2245.8|2239.8|2246.5|2240.5|2247|2241|2245.5|2239.5|9
1638528000000|2021-12-03 10:40:00|2246.3|2240.3|2242.3|2236.3|2246.3|2240.3|2240.8|2234.8|32
1638528300000|2021-12-03 10:45:00|2242|2236|2235.5|2229.5|2242|2236|2235.3|2229.3|39
1638528600000|2021-12-03 10:50:00|2235.8|2229.8|2234.5|2228.5|2237.5|2231.5|2234.5|2228.5|26
1638528900000|2021-12-03 10:55:00|2234.3|2228.3|2235.3|2229.3|2235.3|2229.3|2233.3|2227.3|21
1638529200000|2021-12-03 11:00:00|2235|2229|2234.5|2228.5|2236|2230|2234.5|2228.5|9
1638529500000|2021-12-03 11:05:00|2234.8|2228.8|2234.3|2228.3|2235.8|2229.8|2234.3|2228.3|14
1638529800000|2021-12-03 11:10:00|2234.8|2228.8|2235.8|2229.8|2237.3|2231.3|2234.5|2228.5|24
1638530100000|2021-12-03 11:15:00|2236|2230|2236.3|2230.3|2237.3|2231.3|2236|2230|6
1638530400000|2021-12-03 11:20:00|2236.5|2230.5|2237|2231|2238.5|2232.5|2236.3|2230.3|17
1638530700000|2021-12-03 11:25:00|2237.3|2231.3|2237.8|2231.8|2238.8|2232.8|2237.3|2231.3|8
1638531000000|2021-12-03 11:30:00|2238|2232|2236.8|2230.8|2238|2232|2236.5|2230.5|11
1638531300000|2021-12-03 11:35:00|2236.5|2230.5|2235|2229|2236.5|2230.5|2234.5|2228.5|9
1638531600000|2021-12-03 11:40:00|2235.3|2229.3|2234.8|2228.8|2236.5|2230.5|2234.5|2228.5|15
1638531900000|2021-12-03 11:45:00|2234.5|2228.5|2233.8|2227.8|2234.5|2228.5|2233.8|2227.8|7
1638532200000|2021-12-03 11:50:00|2234|2228|2236.3|2230.3|2237|2231|2234|2228|23
1638532500000|2021-12-03 11:55:00|2236|2230|2236.8|2230.8|2237.3|2231.3|2235|2229|21
1638532800000|2021-12-03 12:00:00|2236.5|2230.5|2236.5|2230.5|2237|2231|2234.8|2228.8|17
1638533100000|2021-12-03 12:05:00|2236.8|2230.8|2237.3|2231.3|2238|2232|2236.5|2230.5|27
1638533400000|2021-12-03 12:10:00|2237.8|2231.8|2237.5|2231.5|2239.5|2233.5|2237|2231|34
1638533700000|2021-12-03 12:15:00|2237.3|2231.3|2236.8|2230.8|2237.3|2231.3|2236.3|2230.3|9
1638534000000|2021-12-03 12:20:00|2237|2231|2235.8|2229.8|2237|2231|2235.3|2229.3|11
1638534300000|2021-12-03 12:25:00|2236|2230|2235.8|2229.8|2236|2230|2235.8|2229.8|2
1638534600000|2021-12-03 12:30:00|2236|2230|2236|2230|2237.5|2231.5|2236|2230|12
1638534900000|2021-12-03 12:35:00|2236.3|2230.3|2238.8|2232.8|2238.8|2232.8|2236.3|2230.3|15
1638535200000|2021-12-03 12:40:00|2238.5|2232.5|2238.3|2232.3|2238.5|2232.5|2236|2230|20
1638535500000|2021-12-03 12:45:00|2238.5|2232.5|2237.3|2231.3|2239.5|2233.5|2237|2231|52
1638535800000|2021-12-03 12:50:00|2237|2231|2236.8|2230.8|2238.5|2232.5|2235.3|2229.3|52
1638536100000|2021-12-03 12:55:00|2237|2231|2238.5|2232.5|2239.5|2233.5|2236.8|2230.8|47
1638536400000|2021-12-03 13:00:00|2238.8|2232.8|2236.3|2230.3|2241.8|2235.8|2235.3|2229.3|115
1638536700000|2021-12-03 13:05:00|2236.5|2230.5|2233.8|2227.8|2236.8|2230.8|2233.8|2227.8|91
1638537000000|2021-12-03 13:10:00|2234.3|2228.3|2228.8|2222.8|2235|2229|2225.3|2219.3|106
1638537300000|2021-12-03 13:15:00|2229|2223|2227|2221|2229.3|2223.3|2226|2220|57
1638537600000|2021-12-03 13:20:00|2225.5|2219.5|2233.5|2227.5|2235.3|2229.3|2225.3|2219.3|49
1638537900000|2021-12-03 13:25:00|2233|2227|2231.3|2225.3|2233.5|2227.5|2227.5|2221.5|67
1638538200000|2021-12-03 13:30:00|2231|2225|2235.3|2229.3|2242.1|2236.1|2230.3|2224.3|98
1638538500000|2021-12-03 13:35:00|2235|2229|2235|2229|2238.3|2232.3|2233.8|2227.8|62
1638538800000|2021-12-03 13:40:00|2234.8|2228.8|2235.8|2229.8|2237.3|2231.3|2234.5|2228.5|73
1638539100000|2021-12-03 13:45:00|2235.5|2229.5|2233.5|2227.5|2235.8|2229.8|2230.5|2224.5|50
1638539400000|2021-12-03 13:50:00|2233|2227|2234.5|2228.5|2235|2229|2231.8|2225.8|62
1638539700000|2021-12-03 13:55:00|2234.8|2228.8|2227.5|2221.5|2235|2229|2227.5|2221.5|49
1638540000000|2021-12-03 14:00:00|2227.3|2221.3|2227.3|2221.3|2229.8|2223.8|2226.3|2220.3|77
1638540300000|2021-12-03 14:05:00|2227.5|2221.5|2228.1|2222.1|2228.5|2222.5|2225.5|2219.5|29
1638540600000|2021-12-03 14:10:00|2228.5|2222.5|2227.8|2221.8|2229.5|2223.5|2226|2220|65
1638540900000|2021-12-03 14:15:00|2228.5|2222.5|2225.3|2219.3|2228.8|2222.8|2225.3|2219.3|36
1638541200000|2021-12-03 14:20:00|2225|2219|2221.5|2215.5|2225|2219|2221.3|2215.3|37
1638541500000|2021-12-03 14:25:00|2221.3|2215.3|2218.3|2212.3|2222.8|2216.8|2217|2211|62
1638541800000|2021-12-03 14:30:00|2218.5|2212.5|2220.3|2214.3|2221.5|2215.5|2217.3|2211.3|69
1638542100000|2021-12-03 14:35:00|2220|2214|2222.8|2216.8|2225|2219|2220|2214|82
1638542400000|2021-12-03 14:40:00|2223|2217|2222.5|2216.5|2223.8|2217.8|2221|2215|55
1638542700000|2021-12-03 14:45:00|2222.3|2216.3|2220.3|2214.3|2222.3|2216.3|2219.8|2213.8|64
1638543000000|2021-12-03 14:50:00|2220.5|2214.5|2209.3|2203.3|2220.5|2214.5|2206|2200|91
1638543300000|2021-12-03 14:55:00|2209.8|2203.8|2211.5|2205.5|2213.5|2207.5|2209|2203|98
1638543600000|2021-12-03 15:00:00|2211.3|2205.3|2201|2195|2214.5|2208.5|2197.4|2188.8|91
1638543900000|2021-12-03 15:05:00|2201.5|2195.5|2204|2198|2211|2205|2200.5|2194.5|114
1638544200000|2021-12-03 15:10:00|2203.8|2197.8|2209|2203|2212.3|2206.3|2202.8|2196.8|75
1638544500000|2021-12-03 15:15:00|2209.3|2203.3|2206.3|2200.3|2210|2204|2206.3|2200.3|57
1638544800000|2021-12-03 15:20:00|2206|2200|2206.8|2200.8|2208.8|2202.8|2206|2200|19
1638545100000|2021-12-03 15:25:00|2206.5|2200.5|2208.8|2202.8|2208.8|2202.8|2205.8|2199.8|61
1638545400000|2021-12-03 15:30:00|2208.5|2202.5|2209.5|2203.5|2211.3|2205.3|2208|2202|64
1638545700000|2021-12-03 15:35:00|2209.3|2203.3|2201.3|2195.3|2209.3|2203.3|2201|2195|82
1638546000000|2021-12-03 15:40:00|2200.8|2194.8|2196.5|2190.5|2200.8|2194.8|2196.5|2190.5|64
1638546300000|2021-12-03 15:45:00|2196.8|2190.8|2201|2195|2203.5|2197.5|2196.8|2190.8|90
1638546600000|2021-12-03 15:50:00|2201.3|2195.3|2195.5|2189.5|2201.5|2195.5|2195.5|2189.5|45
1638546900000|2021-12-03 15:55:00|2195.8|2189.8|2200|2194|2201|2195|2195|2189|75
1638547200000|2021-12-03 16:00:00|2199.8|2193.8|2209.5|2203.5|2210.8|2204.8|2199.5|2193.5|55
1638547500000|2021-12-03 16:05:00|2209.8|2203.8|2215.5|2209.5|2215.5|2209.5|2209.8|2203.8|68
1638547800000|2021-12-03 16:10:00|2215.3|2209.3|2217.3|2211.3|2217.5|2211.5|2212.8|2206.8|100
1638548100000|2021-12-03 16:15:00|2217|2211|2209.5|2203.5|2217.3|2211.3|2208.5|2202.5|137
1638548400000|2021-12-03 16:20:00|2209.3|2203.3|2208|2202|2209.8|2203.8|2206.5|2200.5|61
1638548700000|2021-12-03 16:25:00|2208.3|2202.3|2210.8|2204.8|2211.3|2205.3|2207.5|2201.5|16
1638549000000|2021-12-03 16:30:00|2211.5|2205.5|2213.5|2207.5|2213.5|2207.5|2210.5|2204.5|15
1638549300000|2021-12-03 16:35:00|2214|2208|2213.8|2207.8|2216|2210|2213.8|2207.8|17
1638549600000|2021-12-03 16:40:00|2213.5|2207.5|2212.8|2206.8|2213.8|2207.8|2212.8|2206.8|7
1638549900000|2021-12-03 16:45:00|2213.3|2207.3|2213.5|2207.5|2216.3|2210.3|2212.8|2206.8|35
1638550200000|2021-12-03 16:50:00|2213.8|2207.8|2215.5|2209.5|2215.5|2209.5|2212.5|2206.5|19
1638550500000|2021-12-03 16:55:00|2215.3|2209.3|2220.3|2214.3|2221.3|2215.3|2215.3|2209.3|64
1638550800000|2021-12-03 17:00:00|2220|2214|2215|2209|2220|2214|2214.8|2208.8|19
1638551100000|2021-12-03 17:05:00|2215.3|2209.3|2213.3|2207.3|2217|2211|2212.8|2206.8|54
1638551400000|2021-12-03 17:10:00|2213|2207|2216|2210|2217|2211|2212.8|2206.8|67
1638551700000|2021-12-03 17:15:00|2215.8|2209.8|2216.3|2210.3|2217|2211|2215.8|2209.8|20
1638552000000|2021-12-03 17:20:00|2216|2210|2217|2211|2217.5|2211.5|2215.8|2209.8|23
1638552300000|2021-12-03 17:25:00|2216.8|2210.8|2215.5|2209.5|2216.8|2210.8|2213.8|2207.8|39
1638552600000|2021-12-03 17:30:00|2215.3|2209.3|2209|2203|2215.3|2209.3|2209|2203|40
1638552900000|2021-12-03 17:35:00|2208.8|2202.8|2201.3|2195.3|2208.8|2202.8|2200.8|2194.8|46
1638553200000|2021-12-03 17:40:00|2201.8|2195.8|2204|2198|2204.3|2198.3|2201.3|2195.3|20
1638553500000|2021-12-03 17:45:00|2203.8|2197.8|2199.5|2193.5|2203.8|2197.8|2198.5|2192.5|55
1638553800000|2021-12-03 17:50:00|2200.3|2194.3|2202.8|2196.8|2203.5|2197.5|2199|2193|63
1638554100000|2021-12-03 17:55:00|2202.9|2196.9|2196.4|2190.4|2202.9|2196.9|2196.4|2190.4|33
1638752400000|2021-12-06 01:00:00|2209|2190.3|2210|2204|2211.5|2205.5|2207.5|2190.3|16
1638752700000|2021-12-06 01:05:00|2209|2203|2208|2202|2210.3|2204.3|2207.8|2201.8|10
1638753000000|2021-12-06 01:10:00|2207.5|2201.5|2207|2201|2207.5|2201.5|2207|2201|2
1638753300000|2021-12-06 01:15:00|2206|2200|2201.3|2195.3|2207|2201|2201|2195|19
1638753600000|2021-12-06 01:20:00|2201|2195|2201|2195|2201|2195|2201|2195|1
1638753900000|2021-12-06 01:25:00|2201.8|2195.8|2202.5|2196.5|2202.5|2196.5|2201.8|2195.8|2
1638754200000|2021-12-06 01:30:00|2203|2197|2207|2201|2207|2201|2203|2197|8
1638754500000|2021-12-06 01:35:00|2206|2200|2201.3|2195.3|2206|2200|2201.3|2195.3|11
1638754800000|2021-12-06 01:40:00|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|1
1638755100000|2021-12-06 01:45:00|2201.8|2195.8|2203|2197|2203|2197|2201.3|2195.3|7
1638755400000|2021-12-06 01:50:00|2203.3|2197.3|2208|2202|2208.5|2202.5|2203|2197|14
1638755700000|2021-12-06 01:55:00|2207.8|2201.8|2206.8|2200.8|2207.8|2201.8|2206.8|2200.8|2
1638756000000|2021-12-06 02:00:00|2207|2201|2207|2201|2207|2201|2207|2201|1
1638756300000|2021-12-06 02:05:00|2207.3|2201.3|2209|2203|2209|2203|2207.3|2201.3|7
1638756600000|2021-12-06 02:10:00|2209.3|2203.3|2211.8|2205.8|2211.8|2205.8|2209.3|2203.3|8
1638756900000|2021-12-06 02:15:00|2212.6|2206.6|2213.5|2207.5|2213.5|2207.5|2212.6|2206.6|2
1638757500000|2021-12-06 02:25:00|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1638757800000|2021-12-06 02:30:00|2212.5|2206.5|2210.5|2204.5|2213.5|2207.5|2209.8|2203.8|22
1638758100000|2021-12-06 02:35:00|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|2210.3|2204.3|10
1638758400000|2021-12-06 02:40:00|2211.5|2205.5|2210.3|2204.3|2211.5|2205.5|2209.8|2203.8|27
1638758700000|2021-12-06 02:45:00|2210.5|2204.5|2211|2205|2213.5|2207.5|2209.8|2203.8|16
1638759300000|2021-12-06 02:55:00|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|1
1638759600000|2021-12-06 03:00:00|2211|2205|2211.3|2205.3|2211.3|2205.3|2210.8|2204.8|4
1638759900000|2021-12-06 03:05:00|2211|2205|2211.5|2205.5|2211.5|2205.5|2210.8|2204.8|11
1638760200000|2021-12-06 03:10:00|2210|2204|2209.3|2203.3|2210|2204|2209.3|2203.3|4
1638760500000|2021-12-06 03:15:00|2209.5|2203.5|2209|2203|2209.5|2203.5|2209|2203|5
1638760800000|2021-12-06 03:20:00|2208.8|2202.8|2209|2203|2209|2203|2208.8|2202.8|4
1638761400000|2021-12-06 03:30:00|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1638762000000|2021-12-06 03:40:00|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1638762600000|2021-12-06 03:50:00|2209.5|2203.5|2209|2203|2209.5|2203.5|2209|2203|3
1638764100000|2021-12-06 04:15:00|2208.8|2202.8|2209|2203|2209|2203|2208.8|2202.8|2
1638764700000|2021-12-06 04:25:00|2209.3|2203.3|2209|2203|2209.3|2203.3|2209|2203|4
1638765900000|2021-12-06 04:45:00|2208.8|2202.8|2208.8|2202.8|2209|2203|2208.8|2202.8|7
1638766200000|2021-12-06 04:50:00|2209|2203|2209|2203|2209.3|2203.3|2208.3|2202.3|13
1638768000000|2021-12-06 05:20:00|2209.3|2203.3|2211.5|2205.5|2211.5|2205.5|2209.3|2203.3|15
1638768600000|2021-12-06 05:30:00|2211|2205|2211.3|2205.3|2211.5|2205.5|2210.3|2204.3|15
1638768900000|2021-12-06 05:35:00|2211.5|2205.5|2213|2207|2213|2207|2211.5|2205.5|2
1638769200000|2021-12-06 05:40:00|2212.8|2206.8|2213.3|2207.3|2213.3|2207.3|2212|2206|7
1638769500000|2021-12-06 05:45:00|2212.8|2206.8|2212.8|2206.8|2213.3|2207.3|2211.8|2205.8|11
1638769800000|2021-12-06 05:50:00|2212.5|2206.5|2213|2207|2213|2207|2211|2205|34
1638770100000|2021-12-06 05:55:00|2212.3|2206.3|2213|2207|2213|2207|2210.5|2204.5|49
1638770400000|2021-12-06 06:00:00|2213.3|2207.3|2213|2207|2213.3|2207.3|2211.3|2205.3|31
1638770700000|2021-12-06 06:05:00|2212.8|2206.8|2216.3|2210.3|2216.8|2210.8|2211.5|2205.5|44
1638771000000|2021-12-06 06:10:00|2215.5|2209.5|2215.3|2209.3|2217.8|2211.8|2214.5|2208.5|42
1638771300000|2021-12-06 06:15:00|2214.8|2208.8|2212|2206|2215|2209|2212|2206|32
1638771600000|2021-12-06 06:20:00|2213.3|2207.3|2211.8|2205.8|2213.3|2207.3|2211|2205|19
1638771900000|2021-12-06 06:25:00|2210.9|2204.9|2209|2203|2211|2205|2208.5|2202.5|17
1638772200000|2021-12-06 06:30:00|2208.8|2202.8|2210.5|2204.5|2211.5|2205.5|2208.3|2202.3|16
1638772500000|2021-12-06 06:35:00|2210.8|2204.8|2209.5|2203.5|2210.8|2204.8|2208.8|2202.8|9
1638772800000|2021-12-06 06:40:00|2209.3|2203.3|2212|2206|2212|2206|2209.3|2203.3|11
1638773100000|2021-12-06 06:45:00|2212.3|2206.3|2211.3|2205.3|2212.3|2206.3|2211.3|2205.3|3
1638773400000|2021-12-06 06:50:00|2211.5|2205.5|2209.3|2203.3|2211.5|2205.5|2209|2203|29
1638773700000|2021-12-06 06:55:00|2209.5|2203.5|2208.8|2202.8|2209.8|2203.8|2208.8|2202.8|14
1638774000000|2021-12-06 07:00:00|2208.5|2202.5|2208.8|2202.8|2208.8|2202.8|2208.5|2202.5|2
1638774600000|2021-12-06 07:10:00|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|1
1638774900000|2021-12-06 07:15:00|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|2207.5|2201.5|3
1638775200000|2021-12-06 07:20:00|2207|2201|2204.5|2198.5|2207|2201|2204.3|2198.3|7
1638775800000|2021-12-06 07:30:00|2204.3|2198.3|2204|2198|2204.3|2198.3|2204|2198|2
1638776400000|2021-12-06 07:40:00|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203|2197|4
1638776700000|2021-12-06 07:45:00|2203.3|2197.3|2204|2198|2204.5|2198.5|2203.3|2197.3|5
1638777000000|2021-12-06 07:50:00|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|1
1638777300000|2021-12-06 07:55:00|2204.5|2198.5|2213|2207|2213|2207|2203.5|2197.5|46
1638777600000|2021-12-06 08:00:00|2215.5|2209.5|2212.3|2206.3|2218.9|2212.9|2212.3|2206.3|26
1638777900000|2021-12-06 08:05:00|2213|2207|2213.3|2207.3|2213.3|2207.3|2212.8|2206.8|4
1638778200000|2021-12-06 08:10:00|2213.8|2207.8|2210.3|2204.3|2214|2208|2210.3|2204.3|14
1638778500000|2021-12-06 08:15:00|2210|2204|2208.5|2202.5|2212|2206|2205.8|2199.8|35
1638778800000|2021-12-06 08:20:00|2208.8|2202.8|2212|2206|2212.3|2206.3|2208.8|2202.8|5
1638779100000|2021-12-06 08:25:00|2212.3|2206.3|2210.3|2204.3|2216.5|2210.5|2210|2204|19
1638779400000|2021-12-06 08:30:00|2210.5|2204.5|2209.5|2203.5|2210.5|2204.5|2209.5|2203.5|5
1638779700000|2021-12-06 08:35:00|2209.3|2203.3|2212|2206|2213.8|2207.8|2207.8|2201.8|15
1638780000000|2021-12-06 08:40:00|2212.3|2206.3|2211|2205|2212.3|2206.3|2211|2205|3
1638780300000|2021-12-06 08:45:00|2211.3|2205.3|2218.5|2212.5|2218.5|2212.5|2211.3|2205.3|26
1638780600000|2021-12-06 08:50:00|2218.3|2212.3|2223.5|2217.5|2224.5|2218.5|2218.3|2212.3|17
1638780900000|2021-12-06 08:55:00|2223.8|2217.8|2221.5|2215.5|2224|2218|2221.3|2215.3|6
1638781200000|2021-12-06 09:00:00|2221.8|2215.8|2225.5|2219.5|2235.8|2229.8|2221.5|2215.5|63
1638781500000|2021-12-06 09:05:00|2226|2220|2226.8|2220.8|2227|2221|2226|2220|9
1638781800000|2021-12-06 09:10:00|2226.5|2220.5|2224.5|2218.5|2226.8|2220.8|2220.3|2214.3|14
1638782100000|2021-12-06 09:15:00|2224.8|2218.8|2227.3|2221.3|2228.3|2222.3|2224|2218|20
1638782400000|2021-12-06 09:20:00|2227|2221|2225.3|2219.3|2227|2221|2225.3|2219.3|5
1638782700000|2021-12-06 09:25:00|2225.5|2219.5|2226|2220|2226|2220|2225.5|2219.5|3
1638783000000|2021-12-06 09:30:00|2225.3|2219.3|2226.8|2220.8|2226.8|2220.8|2224.3|2218.3|6
1638783300000|2021-12-06 09:35:00|2227|2221|2225.8|2219.8|2227.3|2221.3|2224.5|2218.5|10
1638783600000|2021-12-06 09:40:00|2226.3|2220.3|2226.5|2220.5|2226.5|2220.5|2226.3|2220.3|6
1638783900000|2021-12-06 09:45:00|2227.3|2221.3|2228.8|2222.8|2230|2224|2227|2221|14
1638784200000|2021-12-06 09:50:00|2229|2223|2228.8|2222.8|2230|2224|2226.8|2220.8|20
1638784500000|2021-12-06 09:55:00|2229|2223|2231|2225|2232|2226|2229|2223|12
1638785100000|2021-12-06 10:05:00|2230.8|2224.8|2229|2223|2230.8|2224.8|2226.5|2220.5|7
1638785400000|2021-12-06 10:10:00|2229.3|2223.3|2230.5|2224.5|2230.5|2224.5|2229.3|2223.3|6
1638786000000|2021-12-06 10:20:00|2230.8|2224.8|2227.8|2221.8|2230.8|2224.8|2227.8|2221.8|9
1638786300000|2021-12-06 10:25:00|2227.5|2221.5|2226.8|2220.8|2227.5|2221.5|2226.8|2220.8|2
1638786600000|2021-12-06 10:30:00|2226.3|2220.3|2224.8|2218.8|2226.3|2220.3|2224.5|2218.5|4
1638786900000|2021-12-06 10:35:00|2225|2219|2225.8|2219.8|2225.8|2219.8|2224.3|2218.3|9
1638787200000|2021-12-06 10:40:00|2226|2220|2226.3|2220.3|2228.5|2222.5|2226|2220|8
1638787500000|2021-12-06 10:45:00|2226.5|2220.5|2226.5|2220.5|2227|2221|2226.5|2220.5|5
1638787800000|2021-12-06 10:50:00|2226.3|2220.3|2225|2219|2226.3|2220.3|2224.3|2218.3|6
1638788100000|2021-12-06 10:55:00|2224.8|2218.8|2226|2220|2226|2220|2224.8|2218.8|6
1638788400000|2021-12-06 11:00:00|2226.3|2220.3|2226|2220|2226.3|2220.3|2226|2220|2
1638788700000|2021-12-06 11:05:00|2225.8|2219.8|2221.8|2215.8|2225.8|2219.8|2221|2215|10
1638789000000|2021-12-06 11:10:00|2222.3|2216.3|2223.3|2217.3|2223.3|2217.3|2222.3|2216.3|4
1638789300000|2021-12-06 11:15:00|2223.5|2217.5|2225.3|2219.3|2225.3|2219.3|2223.5|2217.5|5
1638789600000|2021-12-06 11:20:00|2226|2220|2223|2217|2228.5|2222.5|2222.8|2216.8|19
1638789900000|2021-12-06 11:25:00|2222.8|2216.8|2223.3|2217.3|2223.3|2217.3|2222.8|2216.8|3
1638790200000|2021-12-06 11:30:00|2223.8|2217.8|2224|2218|2224|2218|2223|2217|5
1638790500000|2021-12-06 11:35:00|2224.3|2218.3|2225.8|2219.8|2226.3|2220.3|2224.3|2218.3|5
1638790800000|2021-12-06 11:40:00|2225.5|2219.5|2223.5|2217.5|2225.5|2219.5|2223.5|2217.5|10
1638791100000|2021-12-06 11:45:00|2223.8|2217.8|2223.8|2217.8|2224|2218|2223.8|2217.8|5
1638791400000|2021-12-06 11:50:00|2224|2218|2221.3|2215.3|2225.3|2219.3|2221.3|2215.3|10
1638791700000|2021-12-06 11:55:00|2220.8|2214.8|2223.5|2217.5|2223.5|2217.5|2220.8|2214.8|10
1638792000000|2021-12-06 12:00:00|2222.8|2216.8|2223.5|2217.5|2223.5|2217.5|2222.8|2216.8|2
1638792300000|2021-12-06 12:05:00|2222.8|2216.8|2223|2217|2223.3|2217.3|2222.8|2216.8|7
1638792600000|2021-12-06 12:10:00|2223.3|2217.3|2223|2217|2223.3|2217.3|2222.4|2216.4|3
1638792900000|2021-12-06 12:15:00|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|1
1638793200000|2021-12-06 12:20:00|2223|2217|2223.3|2217.3|2223.5|2217.5|2223|2217|4
1638793500000|2021-12-06 12:25:00|2223|2217|2220.3|2214.3|2223|2217|2219.5|2213.5|17
1638793800000|2021-12-06 12:30:00|2219.5|2213.5|2218.3|2212.3|2219.5|2213.5|2217.3|2211.3|12
1638794100000|2021-12-06 12:35:00|2217.8|2211.8|2218|2212|2218|2212|2217.5|2211.5|4
1638794400000|2021-12-06 12:40:00|2218.5|2212.5|2221|2215|2221|2215|2218.5|2212.5|6
1638794700000|2021-12-06 12:45:00|2220.5|2214.5|2223.5|2217.5|2223.8|2217.8|2220.5|2214.5|21
1638795000000|2021-12-06 12:50:00|2223.8|2217.8|2220.5|2214.5|2223.8|2217.8|2220.3|2214.3|33
1638795300000|2021-12-06 12:55:00|2220.8|2214.8|2220.3|2214.3|2221|2215|2219.8|2213.8|19
1638795600000|2021-12-06 13:00:00|2220.5|2214.5|2218.3|2212.3|2220.5|2214.5|2217|2211|43
1638795900000|2021-12-06 13:05:00|2218|2212|2219.3|2213.3|2219.3|2213.3|2216.3|2210.3|12
1638796200000|2021-12-06 13:10:00|2219.5|2213.5|2220.8|2214.8|2220.8|2214.8|2218|2212|22
1638796500000|2021-12-06 13:15:00|2221|2215|2219.8|2213.8|2221.5|2215.5|2219.5|2213.5|22
1638796800000|2021-12-06 13:20:00|2220|2214|2220.8|2214.8|2222.8|2216.8|2220|2214|19
1638797100000|2021-12-06 13:25:00|2220.5|2214.5|2220.3|2214.3|2221.5|2215.5|2219.8|2213.8|11
1638797400000|2021-12-06 13:30:00|2219.5|2213.5|2221.5|2215.5|2222.8|2216.8|2219.5|2213.5|10
1638797700000|2021-12-06 13:35:00|2219.3|2213.3|2221.3|2215.3|2222|2216|2219.3|2213.3|11
1638798000000|2021-12-06 13:40:00|2221.5|2215.5|2220|2214|2223|2217|2219.8|2213.8|16
1638798300000|2021-12-06 13:45:00|2220.3|2214.3|2218.8|2212.8|2220.8|2214.8|2218.5|2212.5|17
1638798600000|2021-12-06 13:50:00|2219|2213|2220.3|2214.3|2220.8|2214.8|2219|2213|13
1638798900000|2021-12-06 13:55:00|2220.5|2214.5|2221.3|2215.3|2221.3|2215.3|2219.5|2213.5|13
1638799200000|2021-12-06 14:00:00|2220.8|2214.8|2220.3|2214.3|2221.3|2215.3|2219.8|2213.8|18
1638799500000|2021-12-06 14:05:00|2220|2214|2219.3|2213.3|2220.3|2214.3|2218.5|2212.5|14
1638799800000|2021-12-06 14:10:00|2218.8|2212.8|2218.8|2212.8|2219|2213|2218|2212|11
1638800100000|2021-12-06 14:15:00|2218.5|2212.5|2218.8|2212.8|2219|2213|2218.3|2212.3|6
1638800400000|2021-12-06 14:20:00|2218.5|2212.5|2219|2213|2219|2213|2217.5|2211.5|8
1638800700000|2021-12-06 14:25:00|2218.8|2212.8|2218.8|2212.8|2219|2213|2218.3|2212.3|7
1638801000000|2021-12-06 14:30:00|2218.3|2212.3|2217.3|2211.3|2219.3|2213.3|2216.3|2210.3|22
1638801300000|2021-12-06 14:35:00|2217|2211|2218.5|2212.5|2218.5|2212.5|2217|2211|6
1638801600000|2021-12-06 14:40:00|2218.8|2212.8|2220|2214|2220.3|2214.3|2218.8|2212.8|14
1638801900000|2021-12-06 14:45:00|2221.3|2215.3|2217.5|2211.5|2221.3|2215.3|2217.5|2211.5|18
1638802200000|2021-12-06 14:50:00|2217.3|2211.3|2214|2208|2217.5|2211.5|2213|2207|36
1638802500000|2021-12-06 14:55:00|2213.8|2207.8|2214.8|2208.8|2215.5|2209.5|2212.3|2206.3|31
1638802800000|2021-12-06 15:00:00|2215|2209|2212.3|2206.3|2215|2209|2210.5|2204.5|43
1638803100000|2021-12-06 15:05:00|2212|2206|2209.5|2203.5|2212|2206|2209.3|2203.3|45
1638803400000|2021-12-06 15:10:00|2209.3|2203.3|2208.3|2202.3|2211.5|2205.5|2208|2202|49
1638803700000|2021-12-06 15:15:00|2207.8|2201.8|2203.5|2197.5|2209.5|2203.5|2203.5|2197.5|34
1638804000000|2021-12-06 15:20:00|2203.8|2197.8|2203.3|2197.3|2204.3|2198.3|2203|2197|27
1638804300000|2021-12-06 15:25:00|2203|2197|2202|2196|2203|2197|2201.8|2195.8|29
1638804600000|2021-12-06 15:30:00|2202.3|2196.3|2203.8|2197.8|2205.3|2199.3|2202.3|2196.3|36
1638804900000|2021-12-06 15:35:00|2203.5|2197.5|2203.3|2197.3|2203.5|2197.5|2202|2196|25
1638805200000|2021-12-06 15:40:00|2203|2197|2204.3|2198.3|2206.8|2200.8|2203|2197|38
1638805500000|2021-12-06 15:45:00|2204.5|2198.5|2203|2197|2204.8|2198.8|2203|2197|14
1638805800000|2021-12-06 15:50:00|2203.1|2197.1|2204|2198|2205|2199|2202.3|2196.3|17
1638806100000|2021-12-06 15:55:00|2204.5|2198.5|2205.3|2199.3|2207.5|2201.5|2204.5|2198.5|27
1638806400000|2021-12-06 16:00:00|2205|2199|2204.3|2198.3|2205|2199|2203.3|2197.3|19
1638806700000|2021-12-06 16:05:00|2205.5|2199.5|2203.5|2197.5|2205.8|2199.8|2203.3|2197.3|14
1638807000000|2021-12-06 16:10:00|2203.3|2197.3|2204|2198|2204|2198|2203|2197|11
1638807300000|2021-12-06 16:15:00|2203.5|2197.5|2199|2193|2204|2198|2194.8|2188.8|257
1638807600000|2021-12-06 16:20:00|2199.8|2193.8|2203.3|2197.3|2203.5|2197.5|2199.8|2193.8|15
1638807900000|2021-12-06 16:25:00|2203|2197|2203.5|2197.5|2204.3|2198.3|2203|2197|7
1638808200000|2021-12-06 16:30:00|2203.8|2197.8|2202.8|2196.8|2203.8|2197.8|2202.5|2196.5|12
1638808500000|2021-12-06 16:35:00|2203.3|2197.3|2202.8|2196.8|2203.3|2197.3|2202.5|2196.5|14
1638808800000|2021-12-06 16:40:00|2202.5|2196.5|2202.3|2196.3|2202.5|2196.5|2201|2195|7
1638809100000|2021-12-06 16:45:00|2203|2197|2203.3|2197.3|2203.3|2197.3|2202.8|2196.8|4
1638809400000|2021-12-06 16:50:00|2203.5|2197.5|2204.3|2198.3|2204.3|2198.3|2203.5|2197.5|6
1638809700000|2021-12-06 16:55:00|2203.5|2197.5|2203.5|2197.5|2204.5|2198.5|2202.5|2196.5|11
1638810000000|2021-12-06 17:00:00|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|1
1638810300000|2021-12-06 17:05:00|2203.5|2197.5|2202.3|2196.3|2203.5|2197.5|2202.3|2196.3|8
1638810600000|2021-12-06 17:10:00|2201.8|2195.8|2201|2195|2201.8|2195.8|2201|2195|4
1638810900000|2021-12-06 17:15:00|2200.8|2194.8|2200.8|2194.8|2201|2195|2200.8|2194.8|3
1638811200000|2021-12-06 17:20:00|2201|2195|2201.3|2195.3|2201.3|2195.3|2201|2195|2
1638811800000|2021-12-06 17:30:00|2201.5|2195.5|2203.3|2197.3|2203.3|2197.3|2201.5|2195.5|4
1638812100000|2021-12-06 17:35:00|2202.5|2196.5|2205.8|2199.8|2207.3|2201.3|2202.5|2196.5|19
1638812400000|2021-12-06 17:40:00|2205.5|2199.5|2205.3|2199.3|2207.5|2201.5|2205.3|2199.3|15
1638812700000|2021-12-06 17:45:00|2206|2200|2206.3|2200.3|2206.3|2200.3|2206|2200|2
1638813300000|2021-12-06 17:55:00|2206.1|2200.1|2205.4|2199.4|2206.1|2200.1|2205.1|2199.1|6
1638838800000|2021-12-07 01:00:00|2205.5|2199.5|2206|2200|2207.3|2201.3|2205.5|2199.5|17
1638839100000|2021-12-07 01:05:00|2205.8|2199.8|2205.3|2199.3|2205.8|2199.8|2204.5|2198.5|18
1638839400000|2021-12-07 01:10:00|2205.5|2199.5|2207|2201|2207|2201|2205.5|2199.5|5
1638839700000|2021-12-07 01:15:00|2206.8|2200.8|2206.5|2200.5|2206.8|2200.8|2206|2200|6
1638840000000|2021-12-07 01:20:00|2206|2200|2204.3|2198.3|2206.5|2200.5|2203.8|2197.8|14
1638840300000|2021-12-07 01:25:00|2204|2198|2204.8|2198.8|2204.8|2198.8|2204|2198|4
1638840600000|2021-12-07 01:30:00|2204.5|2198.5|2203.8|2197.8|2205|2199|2203.8|2197.8|14
1638840900000|2021-12-07 01:35:00|2204.3|2198.3|2204.5|2198.5|2204.8|2198.8|2204.3|2198.3|3
1638841200000|2021-12-07 01:40:00|2204.8|2198.8|2204.5|2198.5|2205|2199|2204|2198|11
1638841800000|2021-12-07 01:50:00|2204.8|2198.8|2205|2199|2205|2199|2204.8|2198.8|4
1638842100000|2021-12-07 01:55:00|2205.3|2199.3|2205.8|2199.8|2205.8|2199.8|2205.3|2199.3|3
1638842400000|2021-12-07 02:00:00|2205.5|2199.5|2205.5|2199.5|2206.8|2200.8|2205.5|2199.5|4
1638842700000|2021-12-07 02:05:00|2205.8|2199.8|2206|2200|2206|2200|2205.5|2199.5|4
1638844200000|2021-12-07 02:30:00|2205.8|2199.8|2205.8|2199.8|2206|2200|2205.5|2199.5|5
1638844500000|2021-12-07 02:35:00|2205.5|2199.5|2206|2200|2206|2200|2205.5|2199.5|5
1638844800000|2021-12-07 02:40:00|2205.8|2199.8|2206|2200|2206|2200|2205.8|2199.8|2
1638845100000|2021-12-07 02:45:00|2206.8|2200.8|2207|2201|2207|2201|2206.8|2200.8|4
1638845400000|2021-12-07 02:50:00|2207.3|2201.3|2207.3|2201.3|2208.8|2202.8|2207.3|2201.3|5
1638845700000|2021-12-07 02:55:00|2207.8|2201.8|2208.5|2202.5|2210.3|2204.3|2206.8|2200.8|10
1638846000000|2021-12-07 03:00:00|2209.8|2203.8|2208.3|2202.3|2210.3|2204.3|2207.5|2201.5|21
1638846300000|2021-12-07 03:05:00|2208|2202|2209.3|2203.3|2210.5|2204.5|2207.8|2201.8|13
1638846600000|2021-12-07 03:10:00|2209.5|2203.5|2209.8|2203.8|2211|2205|2208.8|2202.8|15
1638846900000|2021-12-07 03:15:00|2210.3|2204.3|2209|2203|2210.3|2204.3|2208.8|2202.8|16
1638847200000|2021-12-07 03:20:00|2208.8|2202.8|2209.5|2203.5|2211.3|2205.3|2208.3|2202.3|21
1638847500000|2021-12-07 03:25:00|2210.3|2204.3|2209.8|2203.8|2210.3|2204.3|2209.3|2203.3|7
1638848400000|2021-12-07 03:40:00|2210.3|2204.3|2210|2204|2210.5|2204.5|2210|2204|3
1638850500000|2021-12-07 04:15:00|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1638851100000|2021-12-07 04:25:00|2210.8|2204.8|2210.8|2204.8|2211|2205|2210.8|2204.8|3
1638851400000|2021-12-07 04:30:00|2211.5|2205.5|2212|2206|2212|2206|2211.5|2205.5|2
1638851700000|2021-12-07 04:35:00|2213.3|2207.3|2211.5|2205.5|2213.5|2207.5|2211.5|2205.5|9
1638852000000|2021-12-07 04:40:00|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1638853800000|2021-12-07 05:10:00|2211.8|2205.8|2212.8|2206.8|2212.8|2206.8|2211.8|2205.8|3
1638854100000|2021-12-07 05:15:00|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1638854400000|2021-12-07 05:20:00|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1638855000000|2021-12-07 05:30:00|2212|2206|2211|2205|2212.5|2206.5|2211|2205|12
1638855300000|2021-12-07 05:35:00|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1638855600000|2021-12-07 05:40:00|2211.5|2205.5|2211.3|2205.3|2211.5|2205.5|2211.3|2205.3|6
1638855900000|2021-12-07 05:45:00|2210.8|2204.8|2210.3|2204.3|2211.3|2205.3|2209.8|2203.8|12
1638856200000|2021-12-07 05:50:00|2209|2203|2210.5|2204.5|2210.5|2204.5|2208.8|2202.8|20
1638856500000|2021-12-07 05:55:00|2210.3|2204.3|2211|2205|2211|2205|2209.8|2203.8|11
1638856800000|2021-12-07 06:00:00|2210.8|2204.8|2211.8|2205.8|2211.8|2205.8|2210.8|2204.8|6
1638857100000|2021-12-07 06:05:00|2211.3|2205.3|2210.8|2204.8|2211.3|2205.3|2210.8|2204.8|3
1638857400000|2021-12-07 06:10:00|2210.5|2204.5|2210.3|2204.3|2210.5|2204.5|2209.5|2203.5|4
1638857700000|2021-12-07 06:15:00|2209.5|2203.5|2210|2204|2210.3|2204.3|2209.3|2203.3|4
1638858000000|2021-12-07 06:20:00|2209.8|2203.8|2209.5|2203.5|2209.8|2203.8|2209.5|2203.5|2
1638858300000|2021-12-07 06:25:00|2209.3|2203.3|2209.5|2203.5|2209.5|2203.5|2209.3|2203.3|2
1638858600000|2021-12-07 06:30:00|2209.3|2203.3|2209.3|2203.3|2209.8|2203.8|2209|2203|6
1638858900000|2021-12-07 06:35:00|2209.8|2203.8|2210.8|2204.8|2211.3|2205.3|2209.8|2203.8|20
1638859200000|2021-12-07 06:40:00|2211|2205|2210.5|2204.5|2211|2205|2209.8|2203.8|8
1638859500000|2021-12-07 06:45:00|2210.8|2204.8|2212.8|2206.8|2213|2207|2210.8|2204.8|7
1638860100000|2021-12-07 06:55:00|2213|2207|2212|2206|2213|2207|2211|2205|22
1638860400000|2021-12-07 07:00:00|2211.8|2205.8|2210|2204|2211.8|2205.8|2210|2204|5
1638860700000|2021-12-07 07:05:00|2210.3|2204.3|2209|2203|2210.3|2204.3|2209|2203|3
1638861000000|2021-12-07 07:10:00|2209.3|2203.3|2209.5|2203.5|2209.8|2203.8|2209.3|2203.3|3
1638861300000|2021-12-07 07:15:00|2210|2204|2210|2204|2210|2204|2210|2204|1
1638861900000|2021-12-07 07:25:00|2208.8|2202.8|2209.3|2203.3|2209.5|2203.5|2208.8|2202.8|3
1638862200000|2021-12-07 07:30:00|2209.5|2203.5|2208.5|2202.5|2209.5|2203.5|2208.5|2202.5|4
1638862800000|2021-12-07 07:40:00|2208|2202|2208|2202|2208|2202|2207.8|2201.8|3
1638863100000|2021-12-07 07:45:00|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|1
1638863400000|2021-12-07 07:50:00|2207.5|2201.5|2207.3|2201.3|2207.5|2201.5|2207.3|2201.3|4
1638863700000|2021-12-07 07:55:00|2207|2201|2206.8|2200.8|2207.5|2201.5|2206|2200|10
1638864000000|2021-12-07 08:00:00|2206.3|2200.3|2204.8|2198.8|2206.3|2200.3|2203.8|2197.8|27
1638864300000|2021-12-07 08:05:00|2204.5|2198.5|2208|2202|2208|2202|2203.3|2197.3|20
1638864600000|2021-12-07 08:10:00|2209.3|2203.3|2211.5|2205.5|2212|2206|2208.5|2202.5|26
1638864900000|2021-12-07 08:15:00|2211.8|2205.8|2211.3|2205.3|2212|2206|2210.5|2204.5|9
1638865200000|2021-12-07 08:20:00|2211.5|2205.5|2209.5|2203.5|2212|2206|2209.5|2203.5|11
1638865500000|2021-12-07 08:25:00|2208.8|2202.8|2209.3|2203.3|2209.3|2203.3|2208.8|2202.8|2
1638865800000|2021-12-07 08:30:00|2209|2203|2209|2203|2209|2203|2209|2203|1
1638866100000|2021-12-07 08:35:00|2210|2204|2209.5|2203.5|2211.8|2205.8|2209.5|2203.5|7
1638866400000|2021-12-07 08:40:00|2209.8|2203.8|2210.3|2204.3|2213.8|2207.8|2209.8|2203.8|17
1638866700000|2021-12-07 08:45:00|2211|2205|2211|2205|2214.6|2208.6|2209.5|2203.5|41
1638867000000|2021-12-07 08:50:00|2210.8|2204.8|2210.3|2204.3|2210.8|2204.8|2210|2204|12
1638867300000|2021-12-07 08:55:00|2210.5|2204.5|2210.3|2204.3|2210.5|2204.5|2210.3|2204.3|2
1638867600000|2021-12-07 09:00:00|2210|2204|2211.8|2205.8|2214.8|2208.8|2210|2204|40
1638867900000|2021-12-07 09:05:00|2211.5|2205.5|2217.3|2211.3|2217.3|2211.3|2210.8|2204.8|34
1638868200000|2021-12-07 09:10:00|2217|2211|2222.3|2216.3|2222.3|2216.3|2217|2211|27
1638868500000|2021-12-07 09:15:00|2222.5|2216.5|2220.8|2214.8|2222.5|2216.5|2220.5|2214.5|12
1638868800000|2021-12-07 09:20:00|2220.5|2214.5|2223.5|2217.5|2223.8|2217.8|2220.5|2214.5|9
1638869100000|2021-12-07 09:25:00|2222.3|2216.3|2225.5|2219.5|2226|2220|2221.5|2215.5|14
1638869400000|2021-12-07 09:30:00|2226.8|2220.8|2227|2221|2227|2221|2226.8|2220.8|8
1638869700000|2021-12-07 09:35:00|2227.5|2221.5|2226.8|2220.8|2229.8|2223.8|2226.8|2220.8|10
1638870000000|2021-12-07 09:40:00|2226.3|2220.3|2225.5|2219.5|2226.3|2220.3|2225.5|2219.5|5
1638870300000|2021-12-07 09:45:00|2225.8|2219.8|2224.8|2218.8|2225.8|2219.8|2224.8|2218.8|8
1638870600000|2021-12-07 09:50:00|2225|2219|2224|2218|2225.5|2219.5|2223.8|2217.8|8
1638870900000|2021-12-07 09:55:00|2223.8|2217.8|2222.5|2216.5|2224|2218|2221.8|2215.8|7
1638871200000|2021-12-07 10:00:00|2222|2216|2221.8|2215.8|2222.3|2216.3|2221.8|2215.8|4
1638871500000|2021-12-07 10:05:00|2222|2216|2222.3|2216.3|2222.3|2216.3|2222|2216|2
1638872100000|2021-12-07 10:15:00|2221|2215|2220|2214|2221|2215|2219.5|2213.5|6
1638872400000|2021-12-07 10:20:00|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|1
1638872700000|2021-12-07 10:25:00|2219.5|2213.5|2220|2214|2220|2214|2219.3|2213.3|7
1638873000000|2021-12-07 10:30:00|2219.8|2213.8|2220.3|2214.3|2220.3|2214.3|2219.8|2213.8|3
1638873300000|2021-12-07 10:35:00|2220.5|2214.5|2224|2218|2224|2218|2220.5|2214.5|6
1638873600000|2021-12-07 10:40:00|2225.3|2219.3|2225|2219|2225.3|2219.3|2224.8|2218.8|3
1638873900000|2021-12-07 10:45:00|2224.8|2218.8|2225.3|2219.3|2225.3|2219.3|2224.8|2218.8|4
1638874200000|2021-12-07 10:50:00|2225.5|2219.5|2223.8|2217.8|2225.5|2219.5|2223.5|2217.5|6
1638874500000|2021-12-07 10:55:00|2223.5|2217.5|2222.3|2216.3|2223.8|2217.8|2222.3|2216.3|4
1638874800000|2021-12-07 11:00:00|2222.5|2216.5|2222.3|2216.3|2223.3|2217.3|2222.3|2216.3|8
1638875100000|2021-12-07 11:05:00|2222|2216|2222.3|2216.3|2222.3|2216.3|2222|2216|2
1638875400000|2021-12-07 11:10:00|2222|2216|2221.8|2215.8|2222|2216|2221.8|2215.8|2
1638875700000|2021-12-07 11:15:00|2222|2216|2221.3|2215.3|2222.3|2216.3|2220.8|2214.8|9
1638876000000|2021-12-07 11:20:00|2221.3|2215.3|2221|2215|2221.3|2215.3|2220.8|2214.8|6
1638876300000|2021-12-07 11:25:00|2220.8|2214.8|2219.8|2213.8|2220.8|2214.8|2219.5|2213.5|3
1638876600000|2021-12-07 11:30:00|2220|2214|2220.3|2214.3|2220.3|2214.3|2219.8|2213.8|5
1638876900000|2021-12-07 11:35:00|2220.5|2214.5|2220.8|2214.8|2220.8|2214.8|2220.5|2214.5|2
1638877200000|2021-12-07 11:40:00|2220.5|2214.5|2220|2214|2220.8|2214.8|2220|2214|4
1638877500000|2021-12-07 11:45:00|2219.8|2213.8|2219.8|2213.8|2220|2214|2219.8|2213.8|3
1638877800000|2021-12-07 11:50:00|2219.3|2213.3|2219|2213|2219.5|2213.5|2219|2213|4
1638878100000|2021-12-07 11:55:00|2218.8|2212.8|2219|2213|2219|2213|2218.8|2212.8|2
1638878400000|2021-12-07 12:00:00|2218.8|2212.8|2219.3|2213.3|2220|2214|2218.8|2212.8|10
1638878700000|2021-12-07 12:05:00|2219|2213|2219.3|2213.3|2219.5|2213.5|2218.3|2212.3|14
1638879000000|2021-12-07 12:10:00|2221.3|2215.3|2221|2215|2221.3|2215.3|2220.5|2214.5|6
1638879300000|2021-12-07 12:15:00|2220.8|2214.8|2219.8|2213.8|2220.8|2214.8|2219.3|2213.3|6
1638879600000|2021-12-07 12:20:00|2220|2214|2220|2214|2220|2214|2220|2214|1
1638879900000|2021-12-07 12:25:00|2220.3|2214.3|2220|2214|2220.3|2214.3|2220|2214|2
1638880200000|2021-12-07 12:30:00|2219.8|2213.8|2219.3|2213.3|2219.8|2213.8|2219|2213|11
1638880500000|2021-12-07 12:35:00|2219.5|2213.5|2220.3|2214.3|2220.3|2214.3|2219.5|2213.5|6
1638880800000|2021-12-07 12:40:00|2220|2214|2220.5|2214.5|2222.5|2216.5|2219.8|2213.8|20
1638881100000|2021-12-07 12:45:00|2220|2214|2219|2213|2220.3|2214.3|2218.8|2212.8|19
1638881400000|2021-12-07 12:50:00|2218.8|2212.8|2219|2213|2220.3|2214.3|2218|2212|18
1638881700000|2021-12-07 12:55:00|2218.8|2212.8|2219.3|2213.3|2219.3|2213.3|2218|2212|10
1638882000000|2021-12-07 13:00:00|2219.5|2213.5|2220.5|2214.5|2223.5|2217.5|2218.3|2212.3|58
1638882300000|2021-12-07 13:05:00|2220.8|2214.8|2222.8|2216.8|2224.3|2218.3|2220.8|2214.8|70
1638882600000|2021-12-07 13:10:00|2222.5|2216.5|2222.3|2216.3|2222.5|2216.5|2221|2215|20
1638882900000|2021-12-07 13:15:00|2221.8|2215.8|2220|2214|2222|2216|2218.5|2212.5|17
1638883200000|2021-12-07 13:20:00|2219.8|2213.8|2218.5|2212.5|2220.8|2214.8|2217.8|2211.8|29
1638883500000|2021-12-07 13:25:00|2218.3|2212.3|2214.5|2208.5|2220.8|2214.8|2214.5|2208.5|42
1638883800000|2021-12-07 13:30:00|2214|2208|2210.3|2204.3|2214.3|2208.3|2209.5|2203.5|89
1638884100000|2021-12-07 13:35:00|2210|2204|2209.3|2203.3|2210.5|2204.5|2208.5|2202.5|38
1638884400000|2021-12-07 13:40:00|2209|2203|2208.8|2202.8|2209.3|2203.3|2208.5|2202.5|19
1638884700000|2021-12-07 13:45:00|2208.5|2202.5|2204|2198|2208.5|2202.5|2203.3|2197.3|37
1638885000000|2021-12-07 13:50:00|2203.8|2197.8|2202.5|2196.5|2204|2198|2202.3|2196.3|44
1638885300000|2021-12-07 13:55:00|2202.8|2196.8|2202.3|2196.3|2203.5|2197.5|2202.3|2196.3|17
1638885600000|2021-12-07 14:00:00|2202.5|2196.5|2206.3|2200.3|2207|2201|2202.3|2196.3|43
1638885900000|2021-12-07 14:05:00|2207|2201|2206.8|2200.8|2209.5|2203.5|2206.5|2200.5|54
1638886200000|2021-12-07 14:10:00|2208|2202|2202.8|2196.8|2208.8|2202.8|2201.8|2195.8|49
1638886500000|2021-12-07 14:15:00|2203|2197|2207.3|2201.3|2207.5|2201.5|2202.3|2196.3|47
1638886800000|2021-12-07 14:20:00|2207.8|2201.8|2204.3|2198.3|2208|2202|2203.8|2197.8|47
1638887100000|2021-12-07 14:25:00|2203.8|2197.8|2202|2196|2204.5|2198.5|2201.3|2195.3|43
1638887400000|2021-12-07 14:30:00|2201.5|2195.5|2202.5|2196.5|2204|2198|2201|2195|45
1638887700000|2021-12-07 14:35:00|2202.3|2196.3|2201.8|2195.8|2205|2199|2201.8|2195.8|52
1638888000000|2021-12-07 14:40:00|2201.5|2195.5|2201.8|2195.8|2202|2196|2201.3|2195.3|13
1638888300000|2021-12-07 14:45:00|2201.5|2195.5|2201.8|2195.8|2202|2196|2201.3|2195.3|19
1638888600000|2021-12-07 14:50:00|2201.5|2195.5|2198.8|2192.8|2201.8|2195.8|2198.8|2192.8|18
1638888900000|2021-12-07 14:55:00|2199.3|2193.3|2200.3|2194.3|2201.3|2195.3|2198.8|2192.8|39
1638889200000|2021-12-07 15:00:00|2199.8|2193.8|2197.8|2191.8|2201.8|2195.8|2197.8|2191.8|54
1638889500000|2021-12-07 15:05:00|2197.5|2191.5|2198.8|2192.8|2199.5|2193.5|2197.3|2191.3|39
1638889800000|2021-12-07 15:10:00|2199|2193|2198.5|2192.5|2199.3|2193.3|2197.5|2191.5|30
1638890100000|2021-12-07 15:15:00|2198.8|2192.8|2197.5|2191.5|2198.8|2192.8|2197.5|2191.5|24
1638890400000|2021-12-07 15:20:00|2198|2192|2196.3|2190.3|2198|2192|2196.3|2190.3|16
1638890700000|2021-12-07 15:25:00|2195.8|2189.8|2196|2190|2197|2191|2195.3|2189.3|21
1638891000000|2021-12-07 15:30:00|2197|2191|2195|2189|2197.5|2191.5|2193|2187|45
1638891300000|2021-12-07 15:35:00|2194.8|2188.8|2194|2188|2194.8|2188.8|2193.3|2187.3|18
1638891600000|2021-12-07 15:40:00|2194.8|2188.8|2190.3|2184.3|2194.8|2188.8|2189.5|2183.5|67
1638891900000|2021-12-07 15:45:00|2191.8|2185.8|2193|2187|2193.5|2187.5|2188.3|2182.3|59
1638892200000|2021-12-07 15:50:00|2192.5|2186.5|2192.5|2186.5|2194.5|2188.5|2191.3|2185.3|64
1638892500000|2021-12-07 15:55:00|2192|2186|2189.5|2183.5|2192.5|2186.5|2189.3|2183.3|29
1638892800000|2021-12-07 16:00:00|2189|2183|2194|2188|2194|2188|2188.8|2182.8|51
1638893100000|2021-12-07 16:05:00|2194.3|2188.3|2191.3|2185.3|2195.5|2189.5|2190.8|2184.8|73
1638893400000|2021-12-07 16:10:00|2191|2185|2189.5|2183.5|2191|2185|2187.3|2181.3|63
1638893700000|2021-12-07 16:15:00|2189.8|2183.8|2193.8|2187.8|2193.8|2187.8|2186.3|2180.3|98
1638894000000|2021-12-07 16:20:00|2193.5|2187.5|2192.8|2186.8|2195|2189|2192.3|2186.3|25
1638894300000|2021-12-07 16:25:00|2192.3|2186.3|2192|2186|2192.8|2186.8|2192|2186|10
1638894600000|2021-12-07 16:30:00|2192.3|2186.3|2192.3|2186.3|2192.5|2186.5|2191.8|2185.8|7
1638894900000|2021-12-07 16:35:00|2192|2186|2191.5|2185.5|2192|2186|2191.5|2185.5|5
1638895200000|2021-12-07 16:40:00|2191.8|2185.8|2192.8|2186.8|2192.8|2186.8|2191.8|2185.8|4
1638895500000|2021-12-07 16:45:00|2193|2187|2193.5|2187.5|2195|2189|2192.8|2186.8|18
1638895800000|2021-12-07 16:50:00|2192.8|2186.8|2193.3|2187.3|2193.3|2187.3|2192.8|2186.8|2
1638896100000|2021-12-07 16:55:00|2193.5|2187.5|2193|2187|2193.5|2187.5|2193|2187|3
1638896400000|2021-12-07 17:00:00|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|1
1638897000000|2021-12-07 17:10:00|2193.8|2187.8|2196.5|2190.5|2197|2191|2193.8|2187.8|15
1638897300000|2021-12-07 17:15:00|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1638897600000|2021-12-07 17:20:00|2197|2191|2196|2190|2197|2191|2196|2190|8
1638897900000|2021-12-07 17:25:00|2195|2189|2194.3|2188.3|2195|2189|2194|2188|5
1638898500000|2021-12-07 17:35:00|2194.8|2188.8|2199|2193|2199|2193|2194.8|2188.8|10
1638898800000|2021-12-07 17:40:00|2199.8|2193.8|2200.8|2194.8|2200.8|2194.8|2199|2193|8
1638899100000|2021-12-07 17:45:00|2199.8|2193.8|2199.5|2193.5|2199.8|2193.8|2199.5|2193.5|4
1638899400000|2021-12-07 17:50:00|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1638899700000|2021-12-07 17:55:00|2199.1|2193.1|2198.1|2192.1|2199.6|2193.6|2198.1|2192.1|11
1638925200000|2021-12-08 01:00:00|2202.8|2196.8|2203|2197|2203|2197|2202.8|2196.8|2
1638925500000|2021-12-08 01:05:00|2203.8|2197.8|2201.5|2195.5|2204|2198|2201.3|2195.3|10
1638925800000|2021-12-08 01:10:00|2201.8|2195.8|2201.8|2195.8|2202|2196|2200.3|2194.3|13
1638926100000|2021-12-08 01:15:00|2202.3|2196.3|2202.5|2196.5|2204.1|2198.1|2201.8|2195.8|17
1638926400000|2021-12-08 01:20:00|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|1
1638926700000|2021-12-08 01:25:00|2203.5|2197.5|2202.8|2196.8|2203.5|2197.5|2202.8|2196.8|4
1638927000000|2021-12-08 01:30:00|2203|2197|2202.8|2196.8|2203|2197|2202.8|2196.8|2
1638927300000|2021-12-08 01:35:00|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2202.8|2196.8|5
1638927600000|2021-12-08 01:40:00|2203.8|2197.8|2203.5|2197.5|2204.8|2198.8|2203.5|2197.5|5
1638927900000|2021-12-08 01:45:00|2203.8|2197.8|2203.8|2197.8|2205|2199|2203|2197|8
1638928200000|2021-12-08 01:50:00|2204|2198|2205.5|2199.5|2205.5|2199.5|2204|2198|7
1638928500000|2021-12-08 01:55:00|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|1
1638928800000|2021-12-08 02:00:00|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|1
1638929100000|2021-12-08 02:05:00|2205.3|2199.3|2204.8|2198.8|2205.3|2199.3|2203.8|2197.8|4
1638929400000|2021-12-08 02:10:00|2204.5|2198.5|2204.8|2198.8|2204.8|2198.8|2204.5|2198.5|10
1638931800000|2021-12-08 02:50:00|2205|2199|2205.3|2199.3|2205.3|2199.3|2205|2199|2
1638932100000|2021-12-08 02:55:00|2204.8|2198.8|2205|2199|2205.3|2199.3|2204.8|2198.8|7
1638932400000|2021-12-08 03:00:00|2205.3|2199.3|2205.8|2199.8|2205.8|2199.8|2204.5|2198.5|10
1638933000000|2021-12-08 03:10:00|2206|2200|2206.3|2200.3|2206.3|2200.3|2206|2200|2
1638933300000|2021-12-08 03:15:00|2206|2200|2206|2200|2206.3|2200.3|2206|2200|3
1638933600000|2021-12-08 03:20:00|2206.3|2200.3|2206|2200|2206.3|2200.3|2206|2200|4
1638933900000|2021-12-08 03:25:00|2206.8|2200.8|2208.5|2202.5|2208.8|2202.8|2206.8|2200.8|7
1638934200000|2021-12-08 03:30:00|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|1
1638935100000|2021-12-08 03:45:00|2207.5|2201.5|2207.3|2201.3|2207.5|2201.5|2207.3|2201.3|2
1638937800000|2021-12-08 04:30:00|2207|2201|2207|2201|2207|2201|2207|2201|1
1638941400000|2021-12-08 05:30:00|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|1
1638941700000|2021-12-08 05:35:00|2208.3|2202.3|2210.3|2204.3|2210.3|2204.3|2208.3|2202.3|6
1638942000000|2021-12-08 05:40:00|2210.5|2204.5|2211|2205|2211.5|2205.5|2210.3|2204.3|16
1638942300000|2021-12-08 05:45:00|2211.3|2205.3|2209|2203|2211.5|2205.5|2209|2203|8
1638942600000|2021-12-08 05:50:00|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|1
1638942900000|2021-12-08 05:55:00|2208.5|2202.5|2209.8|2203.8|2209.8|2203.8|2208.5|2202.5|3
1638943200000|2021-12-08 06:00:00|2210|2204|2210.5|2204.5|2210.5|2204.5|2210|2204|2
1638943500000|2021-12-08 06:05:00|2210.3|2204.3|2210.3|2204.3|2211.5|2205.5|2210|2204|6
1638943800000|2021-12-08 06:10:00|2211.3|2205.3|2212.8|2206.8|2213.3|2207.3|2211.3|2205.3|9
1638944100000|2021-12-08 06:15:00|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1638944400000|2021-12-08 06:20:00|2212.5|2206.5|2212.5|2206.5|2212.8|2206.8|2212.5|2206.5|3
1638944700000|2021-12-08 06:25:00|2212.8|2206.8|2213|2207|2213.3|2207.3|2212|2206|16
1638945000000|2021-12-08 06:30:00|2212.3|2206.3|2210|2204|2212.3|2206.3|2209.3|2203.3|14
1638945300000|2021-12-08 06:35:00|2211|2205|2211.5|2205.5|2211.5|2205.5|2211|2205|3
1638945900000|2021-12-08 06:45:00|2211.8|2205.8|2213.5|2207.5|2213.5|2207.5|2211|2205|15
1638946200000|2021-12-08 06:50:00|2213.3|2207.3|2212|2206|2213.3|2207.3|2211.8|2205.8|25
1638946500000|2021-12-08 06:55:00|2211.8|2205.8|2212.5|2206.5|2213.8|2207.8|2211.5|2205.5|28
1638946800000|2021-12-08 07:00:00|2211.8|2205.8|2212.5|2206.5|2213|2207|2211.8|2205.8|4
1638948300000|2021-12-08 07:25:00|2212.3|2206.3|2212|2206|2212.3|2206.3|2212|2206|2
1638948600000|2021-12-08 07:30:00|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1638948900000|2021-12-08 07:35:00|2212|2206|2211.3|2205.3|2212|2206|2211.3|2205.3|2
1638949200000|2021-12-08 07:40:00|2210.8|2204.8|2211|2205|2211.3|2205.3|2210.8|2204.8|4
1638949500000|2021-12-08 07:45:00|2210.3|2204.3|2211|2205|2211|2205|2210.3|2204.3|4
1638949800000|2021-12-08 07:50:00|2210.3|2204.3|2212.8|2206.8|2212.8|2206.8|2210.3|2204.3|12
1638950100000|2021-12-08 07:55:00|2213|2207|2212.5|2206.5|2214.5|2208.5|2212.3|2206.3|17
1638950400000|2021-12-08 08:00:00|2212.3|2206.3|2210|2204|2216.3|2210.3|2209.8|2203.8|55
1638950700000|2021-12-08 08:05:00|2210.3|2204.3|2210|2204|2210.3|2204.3|2209.5|2203.5|9
1638951000000|2021-12-08 08:10:00|2209.8|2203.8|2210.5|2204.5|2210.8|2204.8|2209.3|2203.3|9
1638951300000|2021-12-08 08:15:00|2210.3|2204.3|2209.8|2203.8|2210.3|2204.3|2209.8|2203.8|4
1638951600000|2021-12-08 08:20:00|2209.5|2203.5|2209.5|2203.5|2209.8|2203.8|2209.5|2203.5|5
1638951900000|2021-12-08 08:25:00|2209.3|2203.3|2205.8|2199.8|2209.8|2203.8|2204.8|2198.8|17
1638952200000|2021-12-08 08:30:00|2205.5|2199.5|2205.3|2199.3|2205.5|2199.5|2205.3|2199.3|2
1638952500000|2021-12-08 08:35:00|2205.5|2199.5|2204.5|2198.5|2205.8|2199.8|2204.5|2198.5|9
1638953100000|2021-12-08 08:45:00|2204.8|2198.8|2204.5|2198.5|2205.3|2199.3|2204.5|2198.5|5
1638953700000|2021-12-08 08:55:00|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|2204.5|2198.5|3
1638954000000|2021-12-08 09:00:00|2205|2199|2206.3|2200.3|2208.9|2202.9|2204.8|2198.8|30
1638954300000|2021-12-08 09:05:00|2206|2200|2205|2199|2206|2200|2205|2199|3
1638954600000|2021-12-08 09:10:00|2205.5|2199.5|2206.8|2200.8|2207.3|2201.3|2205.5|2199.5|10
1638954900000|2021-12-08 09:15:00|2207.3|2201.3|2204.8|2198.8|2207.3|2201.3|2204.5|2198.5|22
1638955200000|2021-12-08 09:20:00|2205|2199|2204.8|2198.8|2205.3|2199.3|2204.8|2198.8|5
1638955500000|2021-12-08 09:25:00|2205.3|2199.3|2204.8|2198.8|2205.3|2199.3|2204.8|2198.8|2
1638955800000|2021-12-08 09:30:00|2204.5|2198.5|2204.5|2198.5|2204.8|2198.8|2204.5|2198.5|5
1638956100000|2021-12-08 09:35:00|2204.8|2198.8|2204.8|2198.8|2205.3|2199.3|2204.8|2198.8|3
1638956400000|2021-12-08 09:40:00|2204.5|2198.5|2204.5|2198.5|2205.3|2199.3|2204.5|2198.5|6
1638956700000|2021-12-08 09:45:00|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|1
1638957000000|2021-12-08 09:50:00|2204|2198|2203.5|2197.5|2204.5|2198.5|2203.5|2197.5|15
1638957300000|2021-12-08 09:55:00|2203.8|2197.8|2205|2199|2206|2200|2203.8|2197.8|8
1638957600000|2021-12-08 10:00:00|2205.3|2199.3|2205|2199|2205.3|2199.3|2205|2199|2
1638957900000|2021-12-08 10:05:00|2205.3|2199.3|2204.3|2198.3|2208.8|2202.8|2204.3|2198.3|15
1638958200000|2021-12-08 10:10:00|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|1
1638958500000|2021-12-08 10:15:00|2204.8|2198.8|2207|2201|2207.3|2201.3|2204.8|2198.8|12
1638958800000|2021-12-08 10:20:00|2206.8|2200.8|2205.3|2199.3|2207.5|2201.5|2205.3|2199.3|12
1638959100000|2021-12-08 10:25:00|2205.5|2199.5|2207|2201|2207.3|2201.3|2205.5|2199.5|5
1638959400000|2021-12-08 10:30:00|2207.3|2201.3|2207.3|2201.3|2209.3|2203.3|2207.3|2201.3|13
1638959700000|2021-12-08 10:35:00|2207.5|2201.5|2209.8|2203.8|2209.8|2203.8|2207.5|2201.5|11
1638960000000|2021-12-08 10:40:00|2209.5|2203.5|2209.8|2203.8|2209.8|2203.8|2209.5|2203.5|2
1638960300000|2021-12-08 10:45:00|2209.5|2203.5|2208.8|2202.8|2209.5|2203.5|2208|2202|14
1638960600000|2021-12-08 10:50:00|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|1
1638961200000|2021-12-08 11:00:00|2208.3|2202.3|2207.5|2201.5|2208.3|2202.3|2207.5|2201.5|2
1638961500000|2021-12-08 11:05:00|2207.8|2201.8|2207.5|2201.5|2207.8|2201.8|2207.5|2201.5|2
1638961800000|2021-12-08 11:10:00|2208|2202|2208.5|2202.5|2209.8|2203.8|2208|2202|17
1638962100000|2021-12-08 11:15:00|2208.8|2202.8|2209|2203|2209|2203|2208.3|2202.3|5
1638962400000|2021-12-08 11:20:00|2209.8|2203.8|2210.3|2204.3|2212.8|2206.8|2209.5|2203.5|18
1638962700000|2021-12-08 11:25:00|2210.5|2204.5|2209.5|2203.5|2210.5|2204.5|2209|2203|10
1638963000000|2021-12-08 11:30:00|2209.8|2203.8|2209|2203|2209.8|2203.8|2208.8|2202.8|5
1638963300000|2021-12-08 11:35:00|2209.3|2203.3|2209.5|2203.5|2209.5|2203.5|2209|2203|3
1638963600000|2021-12-08 11:40:00|2209|2203|2209|2203|2209|2203|2209|2203|1
1638963900000|2021-12-08 11:45:00|2209.5|2203.5|2211.5|2205.5|2212.8|2206.8|2209.5|2203.5|16
1638964200000|2021-12-08 11:50:00|2211.8|2205.8|2211.3|2205.3|2213|2207|2211|2205|9
1638964500000|2021-12-08 11:55:00|2211.8|2205.8|2223.1|2217.1|2224.6|2218.6|2211.8|2205.8|52
1638964800000|2021-12-08 12:00:00|2223.5|2217.5|2228.8|2222.8|2228.8|2222.8|2223.5|2217.5|19
1638965100000|2021-12-08 12:05:00|2228.5|2222.5|2226.3|2220.3|2228.8|2222.8|2226|2220|12
1638965400000|2021-12-08 12:10:00|2226.5|2220.5|2225.8|2219.8|2227|2221|2225.8|2219.8|9
1638965700000|2021-12-08 12:15:00|2225.5|2219.5|2226.5|2220.5|2226.5|2220.5|2225.5|2219.5|5
1638966000000|2021-12-08 12:20:00|2225.8|2219.8|2226.5|2220.5|2226.5|2220.5|2225.8|2219.8|8
1638966300000|2021-12-08 12:25:00|2226.3|2220.3|2226.5|2220.5|2226.8|2220.8|2226.3|2220.3|6
1638966600000|2021-12-08 12:30:00|2226|2220|2228.8|2222.8|2229|2223|2226|2220|17
1638966900000|2021-12-08 12:35:00|2228.5|2222.5|2227.5|2221.5|2231|2225|2227.5|2221.5|15
1638967200000|2021-12-08 12:40:00|2227.3|2221.3|2224.8|2218.8|2227.8|2221.8|2224.8|2218.8|10
1638967500000|2021-12-08 12:45:00|2225|2219|2228.5|2222.5|2230.5|2224.5|2223.8|2217.8|59
1638967800000|2021-12-08 12:50:00|2229|2223|2230.3|2224.3|2232.3|2226.3|2228.8|2222.8|27
1638968100000|2021-12-08 12:55:00|2230|2224|2230.3|2224.3|2230.3|2224.3|2228.5|2222.5|11
1638968400000|2021-12-08 13:00:00|2230.8|2224.8|2238|2232|2240.8|2234.8|2229|2223|136
1638968700000|2021-12-08 13:05:00|2238.5|2232.5|2238.3|2232.3|2239.8|2233.8|2235.5|2229.5|62
1638969000000|2021-12-08 13:10:00|2238.5|2232.5|2240.8|2234.8|2242.3|2236.3|2238|2232|37
1638969300000|2021-12-08 13:15:00|2240.5|2234.5|2241.5|2235.5|2241.5|2235.5|2237|2231|74
1638969600000|2021-12-08 13:20:00|2241.8|2235.8|2243|2237|2246|2240|2241.8|2235.8|35
1638969900000|2021-12-08 13:25:00|2242.8|2236.8|2248.3|2242.3|2249.3|2243.3|2242.8|2236.8|37
1638970200000|2021-12-08 13:30:00|2248|2242|2247|2241|2248.8|2242.8|2247|2241|11
1638970500000|2021-12-08 13:35:00|2246.8|2240.8|2246.8|2240.8|2247|2241|2244|2238|44
1638970800000|2021-12-08 13:40:00|2247|2241|2251.5|2245.5|2252|2246|2247|2241|35
1638971100000|2021-12-08 13:45:00|2251.3|2245.3|2251.3|2245.3|2251.8|2245.8|2251|2245|14
1638971400000|2021-12-08 13:50:00|2250.8|2244.8|2251.3|2245.3|2251.3|2245.3|2249.5|2243.5|23
1638971700000|2021-12-08 13:55:00|2251.5|2245.5|2250.8|2244.8|2252|2246|2250.5|2244.5|28
1638972000000|2021-12-08 14:00:00|2251|2245|2259.5|2253.5|2259.8|2253.8|2251|2245|112
1638972300000|2021-12-08 14:05:00|2260|2254|2261.8|2255.8|2263.5|2257.5|2260|2254|33
1638972600000|2021-12-08 14:10:00|2262|2256|2266.8|2260.8|2266.8|2260.8|2262|2256|62
1638972900000|2021-12-08 14:15:00|2267|2261|2270.3|2264.3|2271.4|2265.4|2267|2261|55
1638973200000|2021-12-08 14:20:00|2270.8|2264.8|2267.5|2261.5|2270.8|2264.8|2266.3|2260.3|32
1638973500000|2021-12-08 14:25:00|2266.5|2260.5|2267.5|2261.5|2271|2265|2266|2260|47
1638973800000|2021-12-08 14:30:00|2268.6|2262.6|2267|2261|2272|2266|2267|2261|49
1638974100000|2021-12-08 14:35:00|2266.5|2260.5|2265.8|2259.8|2270|2264|2264|2258|40
1638974400000|2021-12-08 14:40:00|2265.5|2259.5|2264.5|2258.5|2269.5|2263.5|2264.5|2258.5|46
1638974700000|2021-12-08 14:45:00|2264.3|2258.3|2266.5|2260.5|2267.8|2261.8|2264.3|2258.3|42
1638975000000|2021-12-08 14:50:00|2266.3|2260.3|2269.8|2263.8|2270.8|2264.8|2266|2260|53
1638975300000|2021-12-08 14:55:00|2270|2264|2271.5|2265.5|2275|2269|2270|2264|42
1638975600000|2021-12-08 15:00:00|2271.8|2265.8|2270.3|2264.3|2273.6|2267.6|2268.8|2262.8|24
1638975900000|2021-12-08 15:05:00|2270.8|2264.8|2267.8|2261.8|2271.8|2265.8|2267.8|2261.8|16
1638976200000|2021-12-08 15:10:00|2268|2262|2268.8|2262.8|2270.3|2264.3|2268|2262|14
1638976500000|2021-12-08 15:15:00|2269|2263|2268|2262|2269.3|2263.3|2268|2262|6
1638976800000|2021-12-08 15:20:00|2268.5|2262.5|2268|2262|2268.8|2262.8|2267.5|2261.5|8
1638977100000|2021-12-08 15:25:00|2268.3|2262.3|2267.8|2261.8|2269|2263|2267|2261|10
1638977400000|2021-12-08 15:30:00|2268|2262|2267.3|2261.3|2268|2262|2267|2261|5
1638977700000|2021-12-08 15:35:00|2267|2261|2268.5|2262.5|2269.5|2263.5|2266|2260|17
1638978000000|2021-12-08 15:40:00|2268.8|2262.8|2267.8|2261.8|2268.8|2262.8|2265.8|2259.8|11
1638978300000|2021-12-08 15:45:00|2268|2262|2267.8|2261.8|2269.3|2263.3|2266.3|2260.3|14
1638978600000|2021-12-08 15:50:00|2268.3|2262.3|2269.3|2263.3|2269.5|2263.5|2268.3|2262.3|9
1638978900000|2021-12-08 15:55:00|2269.5|2263.5|2267.8|2261.8|2274.3|2268.3|2267.5|2261.5|26
1638979200000|2021-12-08 16:00:00|2269|2263|2273.3|2267.3|2273.5|2267.5|2268.5|2262.5|31
1638979500000|2021-12-08 16:05:00|2274.5|2268.5|2280.3|2274.3|2287|2281|2274.5|2268.5|67
1638979800000|2021-12-08 16:10:00|2280|2274|2284.8|2278.8|2288.5|2282.5|2278|2272|36
1638980100000|2021-12-08 16:15:00|2284.5|2278.5|2284|2278|2290.3|2284.3|2282.5|2276.5|119
1638980400000|2021-12-08 16:20:00|2283.5|2277.5|2280.3|2274.3|2283.5|2277.5|2274.8|2268.8|39
1638980700000|2021-12-08 16:25:00|2280.5|2274.5|2279.5|2273.5|2280.5|2274.5|2279|2273|9
1638981000000|2021-12-08 16:30:00|2279.3|2273.3|2285.8|2279.8|2285.8|2279.8|2279.3|2273.3|16
1638981300000|2021-12-08 16:35:00|2285.3|2279.3|2286.3|2280.3|2287|2281|2284.3|2278.3|28
1638981600000|2021-12-08 16:40:00|2285.8|2279.8|2288.3|2282.3|2288.3|2282.3|2285.8|2279.8|14
1638981900000|2021-12-08 16:45:00|2288.5|2282.5|2279.8|2273.8|2289.5|2283.5|2279.8|2273.8|20
1638982200000|2021-12-08 16:50:00|2279.5|2273.5|2281.3|2275.3|2281.5|2275.5|2277.5|2271.5|28
1638982500000|2021-12-08 16:55:00|2281|2275|2281.5|2275.5|2281.5|2275.5|2281|2275|5
1638982800000|2021-12-08 17:00:00|2281.8|2275.8|2281.8|2275.8|2282|2276|2281.5|2275.5|5
1638983100000|2021-12-08 17:05:00|2282.5|2276.5|2282.3|2276.3|2284.3|2278.3|2282.3|2276.3|9
1638983400000|2021-12-08 17:10:00|2283.5|2277.5|2286|2280|2286|2280|2282.9|2276.9|15
1638983700000|2021-12-08 17:15:00|2285.5|2279.5|2286.5|2280.5|2286.5|2280.5|2285.5|2279.5|6
1638984000000|2021-12-08 17:20:00|2286.3|2280.3|2277|2271|2286.3|2280.3|2276.5|2270|24
1638984300000|2021-12-08 17:25:00|2276.8|2270.8|2277.3|2271.3|2277.5|2271.5|2276.8|2270.8|10
1638984600000|2021-12-08 17:30:00|2276.5|2270.5|2270.3|2264.3|2276.5|2270.5|2269.3|2263.3|19
1638984900000|2021-12-08 17:35:00|2270.8|2264.8|2275.8|2269.8|2276.1|2270.1|2270.5|2264.5|30
1638985200000|2021-12-08 17:40:00|2276|2270|2280.8|2274.8|2281.8|2275.8|2276|2270|19
1638985500000|2021-12-08 17:45:00|2280.5|2274.5|2286|2280|2286.5|2280.5|2280.5|2274.5|14
1638985800000|2021-12-08 17:50:00|2286.5|2280.5|2286.3|2280.3|2287.8|2281.8|2286|2280|11
1638986100000|2021-12-08 17:55:00|2286.4|2280.4|2288.6|2282.6|2290.1|2284.1|2286.1|2280.1|39
1639011600000|2021-12-09 01:00:00|2289.3|2283.3|2291.5|2285.5|2291.8|2285.8|2288.8|2282.8|22
1639011900000|2021-12-09 01:05:00|2291.8|2285.8|2288|2282|2295|2289|2288|2282|29
1639012200000|2021-12-09 01:10:00|2288.8|2282.8|2289.5|2283.5|2290|2284|2287.8|2281.8|95
1639012500000|2021-12-09 01:15:00|2289|2283|2287.8|2281.8|2290|2284|2287|2281|46
1639012800000|2021-12-09 01:20:00|2287.3|2281.3|2280.5|2274.5|2287.3|2281.3|2280.5|2274.5|10
1639013100000|2021-12-09 01:25:00|2281.3|2275.3|2281.8|2275.8|2281.8|2275.8|2280.3|2274.3|16
1639013400000|2021-12-09 01:30:00|2282|2276|2281|2275|2282.5|2276.5|2280.5|2274.5|21
1639013700000|2021-12-09 01:35:00|2281.3|2275.3|2280.8|2274.8|2281.5|2275.5|2280.5|2274.5|14
1639014000000|2021-12-09 01:40:00|2281|2275|2286.8|2280.8|2287|2281|2280.3|2274.3|31
1639014300000|2021-12-09 01:45:00|2287.3|2281.3|2284.8|2278.8|2287.3|2281.3|2284.5|2278.5|25
1639014600000|2021-12-09 01:50:00|2285|2279|2286.8|2280.8|2287.5|2281.5|2284|2278|31
1639014900000|2021-12-09 01:55:00|2287|2281|2285.8|2279.8|2287|2281|2285.8|2279.8|8
1639015200000|2021-12-09 02:00:00|2286.3|2280.3|2287|2281|2287.3|2281.3|2286.3|2280.3|8
1639015500000|2021-12-09 02:05:00|2286.8|2280.8|2285.8|2279.8|2286.8|2280.8|2285.8|2279.8|9
1639015800000|2021-12-09 02:10:00|2286|2280|2287|2281|2287.3|2281.3|2286|2280|14
1639016100000|2021-12-09 02:15:00|2286.8|2280.8|2285|2279|2286.8|2280.8|2285|2279|4
1639016400000|2021-12-09 02:20:00|2284|2278|2279.8|2273.8|2284|2278|2279.5|2273.5|15
1639016700000|2021-12-09 02:25:00|2280|2274|2280|2274|2280|2274|2280|2274|1
1639017000000|2021-12-09 02:30:00|2280.8|2274.8|2282.8|2276.8|2284.3|2278.3|2279.8|2273.8|71
1639017300000|2021-12-09 02:35:00|2283|2277|2284|2278|2284|2278|2282.8|2276.8|5
1639017600000|2021-12-09 02:40:00|2284.3|2278.3|2286.3|2280.3|2286.3|2280.3|2284.3|2278.3|7
1639017900000|2021-12-09 02:45:00|2286.5|2280.5|2285|2279|2286.5|2280.5|2285|2279|5
1639018200000|2021-12-09 02:50:00|2285.3|2279.3|2283.3|2277.3|2285.3|2279.3|2283.3|2277.3|6
1639018500000|2021-12-09 02:55:00|2284.5|2278.5|2285.8|2279.8|2285.8|2279.8|2283|2277|12
1639018800000|2021-12-09 03:00:00|2286|2280|2286.3|2280.3|2286.5|2280.5|2285.8|2279.8|6
1639019100000|2021-12-09 03:05:00|2286.5|2280.5|2286.3|2280.3|2286.5|2280.5|2285.8|2279.8|8
1639019400000|2021-12-09 03:10:00|2286|2280|2286|2280|2286|2280|2286|2280|1
1639019700000|2021-12-09 03:15:00|2285.8|2279.8|2285.8|2279.8|2285.8|2279.8|2285.8|2279.8|1
1639020000000|2021-12-09 03:20:00|2286|2280|2283.5|2277.5|2286.3|2280.3|2283.5|2277.5|15
1639020300000|2021-12-09 03:25:00|2284.8|2278.8|2283.8|2277.8|2285|2279|2283.5|2277.5|13
1639020600000|2021-12-09 03:30:00|2284|2278|2284|2278|2284|2278|2284|2278|1
1639020900000|2021-12-09 03:35:00|2284.3|2278.3|2284.8|2278.8|2284.8|2278.8|2284.3|2278.3|2
1639021200000|2021-12-09 03:40:00|2285.3|2279.3|2285.5|2279.5|2285.5|2279.5|2285.3|2279.3|2
1639022400000|2021-12-09 04:00:00|2286|2280|2285.8|2279.8|2286|2280|2285.5|2279.5|3
1639022700000|2021-12-09 04:05:00|2286|2280|2285.5|2279.5|2286|2280|2285.5|2279.5|3
1639023000000|2021-12-09 04:10:00|2286|2280|2285.5|2279.5|2286|2280|2285.5|2279.5|2
1639023900000|2021-12-09 04:25:00|2286|2280|2285.5|2279.5|2286|2280|2285.5|2279.5|2
1639024500000|2021-12-09 04:35:00|2286|2280|2285.5|2279.5|2286|2280|2285.5|2279.5|2
1639024800000|2021-12-09 04:40:00|2286.3|2280.3|2287|2281|2287|2281|2286.3|2280.3|3
1639025100000|2021-12-09 04:45:00|2286.8|2280.8|2285.8|2279.8|2286.8|2280.8|2285.8|2279.8|4
1639027800000|2021-12-09 05:30:00|2285.5|2279.5|2282.3|2276.3|2285.5|2279.5|2282|2276|12
1639028100000|2021-12-09 05:35:00|2281.8|2275.8|2280.5|2274.5|2281.8|2275.8|2280.3|2274.3|14
1639028400000|2021-12-09 05:40:00|2280.8|2274.8|2282.3|2276.3|2283.3|2277.3|2280.8|2274.8|16
1639028700000|2021-12-09 05:45:00|2283|2277|2285.5|2279.5|2285.5|2279.5|2283|2277|9
1639029000000|2021-12-09 05:50:00|2285.8|2279.8|2284|2278|2286.5|2280.5|2284|2278|18
1639029300000|2021-12-09 05:55:00|2285|2279|2282.5|2276.5|2286.5|2280.5|2282|2276|40
1639029600000|2021-12-09 06:00:00|2283|2277|2283.3|2277.3|2283.5|2277.5|2282.3|2276.3|12
1639029900000|2021-12-09 06:05:00|2283.5|2277.5|2286.3|2280.3|2287|2281|2283.5|2277.5|19
1639030200000|2021-12-09 06:10:00|2285.8|2279.8|2284.8|2278.8|2286.3|2280.3|2284.8|2278.8|12
1639030500000|2021-12-09 06:15:00|2285|2279|2285|2279|2285|2279|2284.3|2278.3|3
1639030800000|2021-12-09 06:20:00|2284.8|2278.8|2285|2279|2285|2279|2284.8|2278.8|2
1639031100000|2021-12-09 06:25:00|2285.5|2279.5|2285.8|2279.8|2285.8|2279.8|2284.8|2278.8|8
1639031400000|2021-12-09 06:30:00|2286|2280|2286.5|2280.5|2286.5|2280.5|2285.8|2279.8|5
1639031700000|2021-12-09 06:35:00|2286|2280|2287|2281|2287.3|2281.3|2286|2280|9
1639032000000|2021-12-09 06:40:00|2287.3|2281.3|2288|2282|2288.5|2282.5|2287.3|2281.3|12
1639032300000|2021-12-09 06:45:00|2288.5|2282.5|2290|2284|2290.3|2284.3|2288.5|2282.5|13
1639032600000|2021-12-09 06:50:00|2289.8|2283.8|2287.8|2281.8|2291|2285|2287.8|2281.8|24
1639032900000|2021-12-09 06:55:00|2287.5|2281.5|2285.8|2279.8|2287.5|2281.5|2285.8|2279.8|8
1639033200000|2021-12-09 07:00:00|2286|2280|2286.3|2280.3|2286.3|2280.3|2286|2280|2
1639033500000|2021-12-09 07:05:00|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|1
1639033800000|2021-12-09 07:10:00|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|1
1639034400000|2021-12-09 07:20:00|2287|2281|2287.3|2281.3|2287.3|2281.3|2287|2281|4
1639035000000|2021-12-09 07:30:00|2287.5|2281.5|2287.8|2281.8|2287.8|2281.8|2287.5|2281.5|2
1639035300000|2021-12-09 07:35:00|2287.5|2281.5|2289.3|2283.3|2289.3|2283.3|2287.5|2281.5|4
1639035600000|2021-12-09 07:40:00|2289.8|2283.8|2298|2292|2299.8|2293.8|2289.8|2283.8|30
1639035900000|2021-12-09 07:45:00|2299.3|2293.3|2295.3|2289.3|2302|2296|2295.3|2289.3|18
1639036200000|2021-12-09 07:50:00|2294|2288|2297.3|2291.3|2297.3|2291.3|2292|2286|22
1639036500000|2021-12-09 07:55:00|2297|2291|2297|2291|2297|2291|2297|2291|1
1639036800000|2021-12-09 08:00:00|2297.3|2291.3|2294.5|2288.5|2299.5|2293.5|2288.8|2282.8|27
1639037100000|2021-12-09 08:05:00|2292|2286|2281.8|2275.8|2292|2286|2279.8|2273.8|29
1639037400000|2021-12-09 08:10:00|2281.5|2275.5|2277|2271|2281.5|2275.5|2277|2271|10
1639037700000|2021-12-09 08:15:00|2277.3|2271.3|2277.5|2271.5|2277.5|2271.5|2276.5|2270.5|6
1639038000000|2021-12-09 08:20:00|2278|2272|2278|2272|2278|2272|2278|2272|1
1639038300000|2021-12-09 08:25:00|2277.8|2271.8|2289.5|2283.5|2289.8|2283.8|2277.5|2271.5|30
1639038600000|2021-12-09 08:30:00|2289.8|2283.8|2280|2274|2289.8|2283.8|2279.5|2273.5|16
1639038900000|2021-12-09 08:35:00|2279.8|2273.8|2279.5|2273.5|2280.3|2274.3|2278.5|2272.5|16
1639039200000|2021-12-09 08:40:00|2280|2274|2278.5|2272.5|2280.3|2274.3|2278.5|2272.5|7
1639039500000|2021-12-09 08:45:00|2278.8|2272.8|2277.3|2271.3|2278.8|2272.8|2277.3|2271.3|8
1639039800000|2021-12-09 08:50:00|2277|2271|2270|2264|2277|2271|2270|2264|20
1639040100000|2021-12-09 08:55:00|2269.8|2263.8|2268.5|2262.5|2269.8|2263.8|2268.3|2262.3|9
1639040400000|2021-12-09 09:00:00|2268.8|2262.8|2269.8|2263.8|2270.3|2264.3|2268.8|2262.8|8
1639040700000|2021-12-09 09:05:00|2270|2264|2269.5|2263.5|2272.8|2266.8|2268.8|2262.8|35
1639041000000|2021-12-09 09:10:00|2269.3|2263.3|2270.8|2264.8|2271.3|2265.3|2268.5|2262.5|17
1639041300000|2021-12-09 09:15:00|2271|2265|2271.8|2265.8|2272|2266|2270.5|2264.5|16
1639041600000|2021-12-09 09:20:00|2271.3|2265.3|2271.8|2265.8|2271.8|2265.8|2271.3|2265.3|11
1639041900000|2021-12-09 09:25:00|2271.5|2265.5|2271.8|2265.8|2272.8|2266.8|2271|2265|17
1639042200000|2021-12-09 09:30:00|2272.3|2266.3|2272|2266|2280|2274|2272|2266|34
1639042500000|2021-12-09 09:35:00|2272.3|2266.3|2275|2269|2275|2269|2271.3|2265.3|22
1639042800000|2021-12-09 09:40:00|2275.3|2269.3|2280.3|2274.3|2280.3|2274.3|2275.3|2269.3|8
1639043100000|2021-12-09 09:45:00|2280.8|2274.8|2281.5|2275.5|2282|2276|2280.8|2274.8|15
1639043400000|2021-12-09 09:50:00|2281.3|2275.3|2285.5|2279.5|2285.5|2279.5|2281.3|2275.3|18
1639043700000|2021-12-09 09:55:00|2285.3|2279.3|2283.8|2277.8|2285.5|2279.5|2282.3|2276.3|19
1639044000000|2021-12-09 10:00:00|2284.5|2278.5|2286|2280|2286.3|2280.3|2284.5|2278.5|4
1639044300000|2021-12-09 10:05:00|2285|2279|2284.5|2278.5|2285|2279|2284.3|2278.3|3
1639044600000|2021-12-09 10:10:00|2284|2278|2283.8|2277.8|2284|2278|2283|2277|8
1639044900000|2021-12-09 10:15:00|2284|2278|2285|2279|2285|2279|2283.8|2277.8|10
1639045200000|2021-12-09 10:20:00|2284.8|2278.8|2285|2279|2285|2279|2284.8|2278.8|2
1639045500000|2021-12-09 10:25:00|2285.5|2279.5|2289.8|2283.8|2289.8|2283.8|2285.5|2279.5|14
1639045800000|2021-12-09 10:30:00|2289.5|2283.5|2292.5|2286.5|2293|2287|2289.5|2283.5|16
1639046100000|2021-12-09 10:35:00|2293.3|2287.3|2296.3|2290.3|2296.3|2290.3|2293.3|2287.3|9
1639046400000|2021-12-09 10:40:00|2295|2289|2290.5|2284.5|2295.8|2289.8|2290.3|2284.3|11
1639046700000|2021-12-09 10:45:00|2290.8|2284.8|2291|2285|2291|2285|2290.8|2284.8|2
1639047000000|2021-12-09 10:50:00|2291.5|2285.5|2286.3|2280.3|2291.5|2285.5|2285.3|2279.3|13
1639047300000|2021-12-09 10:55:00|2286.5|2280.5|2287.5|2281.5|2289.3|2283.3|2286.5|2280.5|18
1639047600000|2021-12-09 11:00:00|2287.8|2281.8|2290.3|2284.3|2290.8|2284.8|2287.8|2281.8|12
1639047900000|2021-12-09 11:05:00|2290.5|2284.5|2292|2286|2293|2287|2290.5|2284.5|11
1639048200000|2021-12-09 11:10:00|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|1
1639048500000|2021-12-09 11:15:00|2291.5|2285.5|2290.8|2284.8|2291.5|2285.5|2290.8|2284.8|3
1639048800000|2021-12-09 11:20:00|2290.3|2284.3|2285.5|2279.5|2290.3|2284.3|2285.3|2279.3|10
1639049100000|2021-12-09 11:25:00|2285|2279|2287.5|2281.5|2287.5|2281.5|2285|2279|9
1639049700000|2021-12-09 11:35:00|2287.3|2281.3|2286.3|2280.3|2287.3|2281.3|2286.3|2280.3|4
1639050000000|2021-12-09 11:40:00|2286|2280|2283.5|2277.5|2286|2280|2282.8|2276.8|5
1639050300000|2021-12-09 11:45:00|2283.3|2277.3|2280.3|2274.3|2283.3|2277.3|2279.8|2273.8|7
1639050600000|2021-12-09 11:50:00|2280.5|2274.5|2279.5|2273.5|2282.5|2276.5|2278|2272|21
1639050900000|2021-12-09 11:55:00|2280|2274|2279|2273|2280|2274|2279|2273|4
1639051200000|2021-12-09 12:00:00|2279.3|2273.3|2281.8|2275.8|2282.8|2276.8|2279.3|2273.3|12
1639051500000|2021-12-09 12:05:00|2281.5|2275.5|2281.3|2275.3|2281.8|2275.8|2281.3|2275.3|4
1639051800000|2021-12-09 12:10:00|2280.8|2274.8|2281|2275|2282|2276|2280.8|2274.8|9
1639052100000|2021-12-09 12:15:00|2280.8|2274.8|2277|2271|2280.8|2274.8|2275.8|2269.8|14
1639052400000|2021-12-09 12:20:00|2277.3|2271.3|2278.3|2272.3|2278.3|2272.3|2277.3|2271.3|12
1639052700000|2021-12-09 12:25:00|2278.8|2272.8|2279.8|2273.8|2280.3|2274.3|2278.8|2272.8|14
1639053000000|2021-12-09 12:30:00|2280|2274|2280.5|2274.5|2281.5|2275.5|2280|2274|9
1639053300000|2021-12-09 12:35:00|2281|2275|2280.8|2274.8|2282.5|2276.5|2279|2273|26
1639053600000|2021-12-09 12:40:00|2280.5|2274.5|2280.8|2274.8|2281|2275|2280.5|2274.5|11
1639053900000|2021-12-09 12:45:00|2280.3|2274.3|2284|2278|2284|2278|2280.3|2274.3|21
1639054200000|2021-12-09 12:50:00|2283.5|2277.5|2284.3|2278.3|2288.3|2282.3|2281|2275|46
1639054500000|2021-12-09 12:55:00|2284.5|2278.5|2279|2273|2285.5|2279.5|2278.8|2272.8|27
1639054800000|2021-12-09 13:00:00|2278.8|2272.8|2277|2271|2279.9|2273.9|2275.3|2269.3|53
1639055100000|2021-12-09 13:05:00|2277.3|2271.3|2279.8|2273.8|2280.5|2274.5|2276.5|2270.5|39
1639055400000|2021-12-09 13:10:00|2278.5|2272.5|2275.8|2269.8|2278.5|2272.5|2275.3|2269.3|20
1639055700000|2021-12-09 13:15:00|2275.5|2269.5|2276.3|2270.3|2277.3|2271.3|2275.3|2269.3|10
1639056000000|2021-12-09 13:20:00|2276|2270|2275.3|2269.3|2276|2270|2275.3|2269.3|3
1639056300000|2021-12-09 13:25:00|2274.5|2268.5|2273.8|2267.8|2277|2271|2273.8|2267.8|19
1639056600000|2021-12-09 13:30:00|2274|2268|2274.5|2268.5|2276.4|2270.4|2274|2268|17
1639056900000|2021-12-09 13:35:00|2274.8|2268.8|2274|2268|2275|2269|2273.5|2267.5|7
1639057200000|2021-12-09 13:40:00|2273.5|2267.5|2273.5|2267.5|2273.5|2267.5|2273|2267|5
1639057500000|2021-12-09 13:45:00|2272.8|2266.8|2270.8|2264.8|2272.8|2266.8|2269.8|2263.8|22
1639057800000|2021-12-09 13:50:00|2270.5|2264.5|2270.8|2264.8|2273.6|2267.6|2270.5|2264.5|14
1639058100000|2021-12-09 13:55:00|2271.3|2265.3|2269.8|2263.8|2271.3|2265.3|2268.8|2262.8|8
1639058400000|2021-12-09 14:00:00|2269.5|2263.5|2272.8|2266.8|2274.3|2268.3|2269.5|2263.5|16
1639058700000|2021-12-09 14:05:00|2272.3|2266.3|2270|2264|2272.8|2266.8|2270|2264|17
1639059000000|2021-12-09 14:10:00|2270.3|2264.3|2270|2264|2270.3|2264.3|2269.3|2263.3|8
1639059300000|2021-12-09 14:15:00|2270.3|2264.3|2271.3|2265.3|2272|2266|2270|2264|19
1639059600000|2021-12-09 14:20:00|2271.5|2265.5|2272.5|2266.5|2273|2267|2271.5|2265.5|15
1639059900000|2021-12-09 14:25:00|2272.3|2266.3|2273.8|2267.8|2274|2268|2272.3|2266.3|17
1639060200000|2021-12-09 14:30:00|2274.3|2268.3|2270.8|2264.8|2274.3|2268.3|2270.8|2264.8|22
1639060500000|2021-12-09 14:35:00|2271|2265|2269.5|2263.5|2271|2265|2269.5|2263.5|11
1639060800000|2021-12-09 14:40:00|2269.8|2263.8|2270.5|2264.5|2270.5|2264.5|2268.8|2262.8|12
1639061100000|2021-12-09 14:45:00|2271.5|2265.5|2273.5|2267.5|2275|2269|2271.3|2265.3|35
1639061400000|2021-12-09 14:50:00|2273.3|2267.3|2272.8|2266.8|2274|2268|2272.8|2266.8|6
1639061700000|2021-12-09 14:55:00|2272.5|2266.5|2270.8|2264.8|2272.5|2266.5|2269.8|2263.8|9
1639062000000|2021-12-09 15:00:00|2270.5|2264.5|2270.5|2264.5|2270.5|2264.5|2270.5|2264.5|1
1639062300000|2021-12-09 15:05:00|2271|2265|2271.3|2265.3|2271.3|2265.3|2271|2265|2
1639062600000|2021-12-09 15:10:00|2271|2265|2271|2265|2271|2265|2270.8|2264.8|3
1639062900000|2021-12-09 15:15:00|2271.3|2265.3|2270.5|2264.5|2271.3|2265.3|2270.5|2264.5|4
1639063200000|2021-12-09 15:20:00|2270.8|2264.8|2272.5|2266.5|2273.3|2267.3|2270.5|2264.5|14
1639063500000|2021-12-09 15:25:00|2272.8|2266.8|2272.8|2266.8|2274.3|2268.3|2272|2266|24
1639063800000|2021-12-09 15:30:00|2272.5|2266.5|2272.8|2266.8|2273.8|2267.8|2272.5|2266.5|29
1639064100000|2021-12-09 15:35:00|2273|2267|2272.5|2266.5|2274.3|2268.3|2270.8|2264.8|30
1639064400000|2021-12-09 15:40:00|2272|2266|2270|2264|2273|2267|2270|2264|29
1639064700000|2021-12-09 15:45:00|2270.3|2264.3|2274.8|2268.8|2274.8|2268.8|2268.5|2262.5|39
1639065000000|2021-12-09 15:50:00|2274.5|2268.5|2274.5|2268.5|2275.5|2269.5|2273.8|2267.8|24
1639065300000|2021-12-09 15:55:00|2274.3|2268.3|2272.8|2266.8|2274.3|2268.3|2272.8|2266.8|19
1639065600000|2021-12-09 16:00:00|2273.3|2267.3|2274.3|2268.3|2274.3|2268.3|2273.3|2267.3|10
1639065900000|2021-12-09 16:05:00|2274.5|2268.5|2289|2283|2289.5|2283.5|2274.5|2268.5|68
1639066200000|2021-12-09 16:10:00|2289.3|2283.3|2287.8|2281.8|2292.8|2286.8|2284.8|2278.8|56
1639066500000|2021-12-09 16:15:00|2287.9|2281.9|2283.5|2277.5|2291.5|2285.5|2282|2276|98
1639066800000|2021-12-09 16:20:00|2283|2277|2279.8|2273.8|2283|2277|2276.3|2270.3|54
1639067100000|2021-12-09 16:25:00|2280.3|2274.3|2280.5|2274.5|2282|2276|2279.3|2273.3|22
1639067400000|2021-12-09 16:30:00|2280.8|2274.8|2280.8|2274.8|2280.8|2274.8|2280.8|2274.8|1
1639067700000|2021-12-09 16:35:00|2281.3|2275.3|2280.5|2274.5|2281.3|2275.3|2278.9|2272.9|6
1639068000000|2021-12-09 16:40:00|2280.3|2274.3|2277.5|2271.5|2281|2275|2277.3|2271.3|13
1639068300000|2021-12-09 16:45:00|2278|2272|2272.5|2266.5|2278|2272|2271.5|2265.5|29
1639068600000|2021-12-09 16:50:00|2272|2266|2271.8|2265.8|2273.5|2267.5|2269.5|2263.5|22
1639068900000|2021-12-09 16:55:00|2271.5|2265.5|2270.5|2264.5|2272.5|2266.5|2270.3|2264.3|21
1639069200000|2021-12-09 17:00:00|2271|2265|2271.5|2265.5|2272|2266|2271|2265|5
1639069500000|2021-12-09 17:05:00|2271.8|2265.8|2270.5|2264.5|2272.3|2266.3|2270.5|2264.5|5
1639069800000|2021-12-09 17:10:00|2271|2265|2270.5|2264.5|2271.5|2265.5|2270.5|2264.5|4
1639070100000|2021-12-09 17:15:00|2271.8|2265.8|2272.5|2266.5|2272.5|2266.5|2271.8|2265.8|4
1639070400000|2021-12-09 17:20:00|2273|2267|2272|2266|2273.5|2267.5|2272|2266|7
1639070700000|2021-12-09 17:25:00|2271.8|2265.8|2272|2266|2272|2266|2271.8|2265.8|2
1639071300000|2021-12-09 17:35:00|2271.8|2265.8|2271.8|2265.8|2271.8|2265.8|2271.8|2265.8|1
1639071600000|2021-12-09 17:40:00|2271.3|2265.3|2269.8|2263.8|2271.3|2265.3|2269.1|2263.1|7
1639071900000|2021-12-09 17:45:00|2270|2264|2273.3|2267.3|2273.3|2267.3|2270|2264|6
1639072200000|2021-12-09 17:50:00|2274.1|2268.1|2278.3|2272.3|2278.5|2272.5|2273.8|2267.8|19
1639072500000|2021-12-09 17:55:00|2278.1|2272.1|2278.1|2272.1|2278.3|2272.3|2274.9|2268.9|12
1639098000000|2021-12-10 01:00:00|2275.8|2269.8|2278.3|2272.3|2278.3|2272.3|2275.8|2269.8|5
1639098300000|2021-12-10 01:05:00|2278|2272|2284|2278|2284|2278|2278|2272|11
1639098600000|2021-12-10 01:10:00|2284.3|2278.3|2284.3|2278.3|2284.5|2278.5|2284|2278|5
1639098900000|2021-12-10 01:15:00|2284.5|2278.5|2279.8|2273.8|2284.5|2278.5|2279.8|2273.8|10
1639099200000|2021-12-10 01:20:00|2280|2274|2280.8|2274.8|2281|2275|2280|2274|12
1639099500000|2021-12-10 01:25:00|2281.3|2275.3|2280|2274|2281.5|2275.5|2279.3|2273.3|26
1639099800000|2021-12-10 01:30:00|2279.8|2273.8|2281|2275|2281|2275|2279.3|2273.3|19
1639100100000|2021-12-10 01:35:00|2279.5|2273.5|2280.3|2274.3|2281|2275|2279.5|2273.5|20
1639100400000|2021-12-10 01:40:00|2279.8|2273.8|2281|2275|2281|2275|2279.8|2273.8|27
1639100700000|2021-12-10 01:45:00|2280.5|2274.5|2281|2275|2281.5|2275.5|2280.5|2274.5|20
1639101000000|2021-12-10 01:50:00|2280.8|2274.8|2280.5|2274.5|2280.8|2274.8|2280.5|2274.5|4
1639101300000|2021-12-10 01:55:00|2280.3|2274.3|2279|2273|2280.3|2274.3|2279|2273|10
1639101600000|2021-12-10 02:00:00|2279.3|2273.3|2280.8|2274.8|2280.8|2274.8|2279|2273|32
1639101900000|2021-12-10 02:05:00|2280.5|2274.5|2280|2274|2280.5|2274.5|2280|2274|6
1639102200000|2021-12-10 02:10:00|2279.8|2273.8|2279.3|2273.3|2279.8|2273.8|2279.3|2273.3|2
1639102500000|2021-12-10 02:15:00|2280|2274|2280|2274|2280|2274|2280|2274|1
1639102800000|2021-12-10 02:20:00|2279.3|2273.3|2279.3|2273.3|2279.3|2273.3|2279.3|2273.3|1
1639103400000|2021-12-10 02:30:00|2279|2273|2277|2271|2279|2273|2277|2271|5
1639103700000|2021-12-10 02:35:00|2277.3|2271.3|2277|2271|2277.3|2271.3|2277|2271|4
1639104000000|2021-12-10 02:40:00|2277.3|2271.3|2277|2271|2277.5|2271.5|2277|2271|8
1639104300000|2021-12-10 02:45:00|2277.3|2271.3|2277.5|2271.5|2277.8|2271.8|2277|2271|7
1639104600000|2021-12-10 02:50:00|2277|2271|2276.8|2270.8|2277.3|2271.3|2276.8|2270.8|6
1639105500000|2021-12-10 03:05:00|2277|2271|2277.3|2271.3|2277.3|2271.3|2277|2271|2
1639105800000|2021-12-10 03:10:00|2277.5|2271.5|2277.3|2271.3|2278|2272|2276.8|2270.8|10
1639106100000|2021-12-10 03:15:00|2276.8|2270.8|2277.3|2271.3|2277.5|2271.5|2276.8|2270.8|15
1639106400000|2021-12-10 03:20:00|2277.5|2271.5|2277.8|2271.8|2278.3|2272.3|2276.8|2270.8|15
1639106700000|2021-12-10 03:25:00|2277|2271|2277.5|2271.5|2278|2272|2277|2271|6
1639108800000|2021-12-10 04:00:00|2277.3|2271.3|2276.8|2270.8|2277.3|2271.3|2276.8|2270.8|3
1639109100000|2021-12-10 04:05:00|2277|2271|2277|2271|2277|2271|2277|2271|1
1639110900000|2021-12-10 04:35:00|2276.3|2270.3|2276.3|2270.3|2276.3|2270.3|2276.3|2270.3|1
1639112400000|2021-12-10 05:00:00|2277|2271|2277.5|2271.5|2277.5|2271.5|2277|2271|2
1639112700000|2021-12-10 05:05:00|2278|2272|2278|2272|2278|2272|2278|2272|1
1639113000000|2021-12-10 05:10:00|2276.5|2270.5|2276|2270|2276.5|2270.5|2275.3|2269.3|3
1639114200000|2021-12-10 05:30:00|2276.3|2270.3|2280.3|2274.3|2280.5|2274.5|2276.3|2270.3|19
1639114500000|2021-12-10 05:35:00|2280.5|2274.5|2280.8|2274.8|2281.3|2275.3|2280|2274|14
1639114800000|2021-12-10 05:40:00|2281|2275|2278|2272|2281.3|2275.3|2277.8|2271.8|21
1639115100000|2021-12-10 05:45:00|2278.5|2272.5|2278.5|2272.5|2279|2273|2278|2272|9
1639115400000|2021-12-10 05:50:00|2278|2272|2278.3|2272.3|2278.5|2272.5|2277.3|2271.3|15
1639115700000|2021-12-10 05:55:00|2277.8|2271.8|2278.1|2272.1|2279|2273|2277.5|2271.5|25
1639116000000|2021-12-10 06:00:00|2277.8|2271.8|2279|2273|2279|2273|2277|2271|12
1639116300000|2021-12-10 06:05:00|2279.8|2273.8|2280.8|2274.8|2282|2276|2279.8|2273.8|9
1639116600000|2021-12-10 06:10:00|2280.3|2274.3|2278|2272|2280.5|2274.5|2278|2272|45
1639116900000|2021-12-10 06:15:00|2277.5|2271.5|2277|2271|2278.5|2272.5|2277|2271|21
1639117200000|2021-12-10 06:20:00|2275.5|2269.5|2276.8|2270.8|2277|2271|2275.5|2269.5|12
1639117800000|2021-12-10 06:30:00|2277|2271|2278.5|2272.5|2278.8|2272.8|2275.3|2269.3|15
1639118100000|2021-12-10 06:35:00|2277.5|2271.5|2277.3|2271.3|2277.5|2271.5|2276.8|2270.8|9
1639118400000|2021-12-10 06:40:00|2276.8|2270.8|2276.3|2270.3|2277.3|2271.3|2276|2270|13
1639118700000|2021-12-10 06:45:00|2276.5|2270.5|2275.3|2269.3|2276.8|2270.8|2274.8|2268.8|11
1639119000000|2021-12-10 06:50:00|2274.8|2268.8|2275.5|2269.5|2275.5|2269.5|2274.5|2268.5|14
1639119300000|2021-12-10 06:55:00|2275|2269|2275.3|2269.3|2275.8|2269.8|2275|2269|7
1639119900000|2021-12-10 07:05:00|2275|2269|2274.8|2268.8|2275|2269|2274.8|2268.8|2
1639120200000|2021-12-10 07:10:00|2274.5|2268.5|2274.5|2268.5|2274.5|2268.5|2274.5|2268.5|1
1639120500000|2021-12-10 07:15:00|2274.3|2268.3|2271|2265|2274.3|2268.3|2270.5|2264.5|12
1639120800000|2021-12-10 07:20:00|2271.3|2265.3|2271|2265|2271.3|2265.3|2270.8|2264.8|6
1639121100000|2021-12-10 07:25:00|2271.8|2265.8|2271.8|2265.8|2271.8|2265.8|2271.8|2265.8|1
1639121400000|2021-12-10 07:30:00|2271.5|2265.5|2272|2266|2272|2266|2271.5|2265.5|3
1639121700000|2021-12-10 07:35:00|2271.8|2265.8|2271.8|2265.8|2271.8|2265.8|2271.8|2265.8|1
1639122000000|2021-12-10 07:40:00|2272|2266|2272|2266|2272|2266|2272|2266|1
1639122300000|2021-12-10 07:45:00|2272.3|2266.3|2273|2267|2273|2267|2272.3|2266.3|4
1639122600000|2021-12-10 07:50:00|2272.5|2266.5|2272.5|2266.5|2272.8|2266.8|2272.5|2266.5|3
1639122900000|2021-12-10 07:55:00|2272.8|2266.8|2274.3|2268.3|2274.3|2268.3|2272.3|2266.3|14
1639123200000|2021-12-10 08:00:00|2274.5|2268.5|2270.3|2264.3|2274.5|2268.5|2269.8|2263.8|23
1639123500000|2021-12-10 08:05:00|2270|2264|2270.3|2264.3|2270.3|2264.3|2267.8|2261.8|11
1639123800000|2021-12-10 08:10:00|2270|2264|2267.5|2261.5|2270|2264|2267.5|2261.5|7
1639124100000|2021-12-10 08:15:00|2267|2261|2268.3|2262.3|2268.3|2262.3|2266.3|2260.3|18
1639124400000|2021-12-10 08:20:00|2268|2262|2268.8|2262.8|2269.5|2263.5|2267.8|2261.8|9
1639124700000|2021-12-10 08:25:00|2268.5|2262.5|2267.5|2261.5|2268.5|2262.5|2267.5|2261.5|2
1639125000000|2021-12-10 08:30:00|2267.8|2261.8|2270|2264|2270|2264|2267.8|2261.8|7
1639125600000|2021-12-10 08:40:00|2269.5|2263.5|2269.3|2263.3|2269.5|2263.5|2268|2262|5
1639125900000|2021-12-10 08:45:00|2268|2262|2268|2262|2268.3|2262.3|2268|2262|3
1639126200000|2021-12-10 08:50:00|2267.8|2261.8|2267.8|2261.8|2267.8|2261.8|2267.8|2261.8|1
1639126500000|2021-12-10 08:55:00|2268|2262|2268.5|2262.5|2271.5|2265.5|2268|2262|8
1639126800000|2021-12-10 09:00:00|2268.3|2262.3|2267.5|2261.5|2268.3|2262.3|2267|2261|7
1639127100000|2021-12-10 09:05:00|2267.8|2261.8|2269.5|2263.5|2272|2266|2267.5|2261.5|14
1639127400000|2021-12-10 09:10:00|2269.3|2263.3|2268.5|2262.5|2269.3|2263.3|2268.3|2262.3|6
1639127700000|2021-12-10 09:15:00|2268|2262|2268.3|2262.3|2268.5|2262.5|2267.8|2261.8|5
1639128000000|2021-12-10 09:20:00|2267.5|2261.5|2267.5|2261.5|2267.5|2261.5|2267|2261|3
1639128300000|2021-12-10 09:25:00|2267.3|2261.3|2267.3|2261.3|2267.5|2261.5|2267.3|2261.3|5
1639128600000|2021-12-10 09:30:00|2266.8|2260.8|2267.5|2261.5|2267.8|2261.8|2266.8|2260.8|9
1639128900000|2021-12-10 09:35:00|2267.3|2261.3|2269|2263|2269.3|2263.3|2267|2261|10
1639129200000|2021-12-10 09:40:00|2268.8|2262.8|2268.3|2262.3|2268.8|2262.8|2268.3|2262.3|7
1639129500000|2021-12-10 09:45:00|2268|2262|2268.3|2262.3|2268.3|2262.3|2267.3|2261.3|6
1639129800000|2021-12-10 09:50:00|2268|2262|2268.5|2262.5|2269|2263|2267.8|2261.8|9
1639130100000|2021-12-10 09:55:00|2268.3|2262.3|2267.3|2261.3|2268.3|2262.3|2267.3|2261.3|9
1639130400000|2021-12-10 10:00:00|2267|2261|2264.3|2258.3|2267|2261|2264|2258|16
1639130700000|2021-12-10 10:05:00|2264.5|2258.5|2266.5|2260.5|2266.5|2260.5|2263.5|2257.5|18
1639131000000|2021-12-10 10:10:00|2266.3|2260.3|2265.3|2259.3|2266.3|2260.3|2265.3|2259.3|12
1639131300000|2021-12-10 10:15:00|2265|2259|2261.3|2255.3|2265|2259|2259.8|2253.8|29
1639131600000|2021-12-10 10:20:00|2261|2255|2260.5|2254.5|2261|2255|2260|2254|4
1639131900000|2021-12-10 10:25:00|2260.3|2254.3|2269|2263|2269.3|2263.3|2260.3|2254.3|11
1639132200000|2021-12-10 10:30:00|2270|2264|2268.5|2262.5|2270.3|2264.3|2268.5|2262.5|15
1639132500000|2021-12-10 10:35:00|2267.3|2261.3|2263|2257|2267.3|2261.3|2263|2257|18
1639132800000|2021-12-10 10:40:00|2262.8|2256.8|2259.8|2253.8|2262.8|2256.8|2259.8|2253.8|6
1639133400000|2021-12-10 10:50:00|2258.8|2252.8|2259.5|2253.5|2260|2254|2258.8|2252.8|10
1639133700000|2021-12-10 10:55:00|2259.8|2253.8|2259.5|2253.5|2259.8|2253.8|2259.5|2253.5|2
1639134000000|2021-12-10 11:00:00|2259.8|2253.8|2259.5|2253.5|2259.8|2253.8|2259.5|2253.5|2
1639134300000|2021-12-10 11:05:00|2259.8|2253.8|2268|2262|2268|2262|2259.8|2253.8|13
1639134600000|2021-12-10 11:10:00|2267.8|2261.8|2267.5|2261.5|2267.8|2261.8|2267.5|2261.5|2
1639134900000|2021-12-10 11:15:00|2266.8|2260.8|2262|2256|2266.8|2260.8|2262|2256|14
1639135200000|2021-12-10 11:20:00|2261.8|2255.8|2261.5|2255.5|2262.3|2256.3|2259.8|2253.8|31
1639135500000|2021-12-10 11:25:00|2260.8|2254.8|2262.8|2256.8|2263.5|2257.5|2260.3|2254.3|22
1639135800000|2021-12-10 11:30:00|2262.5|2256.5|2256.5|2250.5|2262.8|2256.8|2256|2250|25
1639136100000|2021-12-10 11:35:00|2256.8|2250.8|2258.8|2252.8|2259.3|2253.3|2256.8|2250.8|31
1639136400000|2021-12-10 11:40:00|2258.5|2252.5|2258.5|2252.5|2259.3|2253.3|2258.3|2252.3|18
1639136700000|2021-12-10 11:45:00|2259|2253|2259.3|2253.3|2259.5|2253.5|2259|2253|4
1639137600000|2021-12-10 12:00:00|2258.8|2252.8|2259|2253|2259.3|2253.3|2258.8|2252.8|5
1639137900000|2021-12-10 12:05:00|2258.8|2252.8|2259.3|2253.3|2259.3|2253.3|2258.8|2252.8|2
1639138800000|2021-12-10 12:20:00|2259.5|2253.5|2264|2258|2264|2258|2259.5|2253.5|6
1639139100000|2021-12-10 12:25:00|2263.3|2257.3|2266.5|2260.5|2266.5|2260.5|2263.3|2257.3|4
1639139400000|2021-12-10 12:30:00|2266.3|2260.3|2265.5|2259.5|2266.3|2260.3|2265.5|2259.5|3
1639139700000|2021-12-10 12:35:00|2265.3|2259.3|2268.8|2262.8|2268.8|2262.8|2264.5|2258.5|12
1639140000000|2021-12-10 12:40:00|2269|2263|2269|2263|2271.8|2265.8|2269|2263|30
1639140300000|2021-12-10 12:45:00|2269.5|2263.5|2267.8|2261.8|2271.8|2265.8|2267.8|2261.8|69
1639140600000|2021-12-10 12:50:00|2268|2262|2266.8|2260.8|2272|2266|2266.8|2260.8|30
1639140900000|2021-12-10 12:55:00|2267|2261|2270.8|2264.8|2272.3|2266.3|2264|2258|32
1639141200000|2021-12-10 13:00:00|2270.5|2264.5|2278.8|2272.8|2286.3|2280.3|2270.5|2264.5|265
1639141500000|2021-12-10 13:05:00|2278.5|2272.5|2278|2272|2282|2276|2277.8|2271.8|46
1639141800000|2021-12-10 13:10:00|2279.3|2273.3|2288|2282|2288|2282|2276.8|2270.8|62
1639142100000|2021-12-10 13:15:00|2287.3|2281.3|2287.3|2281.3|2288|2282|2281.8|2275.8|69
1639142400000|2021-12-10 13:20:00|2287.5|2281.5|2288|2282|2288|2282|2285.8|2279.8|56
1639142700000|2021-12-10 13:25:00|2287.8|2281.8|2295|2289|2295.3|2289.3|2285.8|2279.8|61
1639143000000|2021-12-10 13:30:00|2295.5|2289.5|2304.5|2298.5|2305.8|2299.8|2294.6|2288.6|99
1639143300000|2021-12-10 13:35:00|2304.3|2298.3|2304|2298|2307|2301|2302.8|2296.8|46
1639143600000|2021-12-10 13:40:00|2303.8|2297.8|2303|2297|2304|2298|2301.5|2295.5|47
1639143900000|2021-12-10 13:45:00|2303.3|2297.3|2305.3|2299.3|2306.5|2300.5|2301|2295|33
1639144200000|2021-12-10 13:50:00|2305|2299|2305.5|2299.5|2305.5|2299.5|2304.8|2298.8|16
1639144500000|2021-12-10 13:55:00|2304.8|2298.8|2304.3|2298.3|2305|2299|2304|2298|14
1639144800000|2021-12-10 14:00:00|2304.5|2298.5|2298.3|2292.3|2304.5|2298.5|2298.3|2292.3|36
1639145100000|2021-12-10 14:05:00|2298.5|2292.5|2298.5|2292.5|2299.8|2293.8|2297.3|2291.3|20
1639145400000|2021-12-10 14:10:00|2299.3|2293.3|2298|2292|2299.5|2293.5|2297.8|2291.8|17
1639145700000|2021-12-10 14:15:00|2297.8|2291.8|2302|2296|2303.5|2297.5|2297.8|2291.8|29
1639146000000|2021-12-10 14:20:00|2302.3|2296.3|2305.3|2299.3|2306.8|2300.8|2302.3|2296.3|53
1639146300000|2021-12-10 14:25:00|2305|2299|2301.8|2295.8|2305|2299|2301.8|2295.8|15
1639146600000|2021-12-10 14:30:00|2301.5|2295.5|2299.8|2293.8|2301.5|2295.5|2297.5|2291.5|30
1639146900000|2021-12-10 14:35:00|2299.3|2293.3|2300.3|2294.3|2301|2295|2299|2293|19
1639147200000|2021-12-10 14:40:00|2300.5|2294.5|2299.3|2293.3|2302.3|2296.3|2299.3|2293.3|18
1639147500000|2021-12-10 14:45:00|2298.8|2292.8|2299.3|2293.3|2299.8|2293.8|2298.8|2292.8|16
1639147800000|2021-12-10 14:50:00|2299.5|2293.5|2298.5|2292.5|2300.8|2294.8|2298.5|2292.5|10
1639148100000|2021-12-10 14:55:00|2298.3|2292.3|2296.5|2290.5|2298.3|2292.3|2295.5|2289.5|16
1639148400000|2021-12-10 15:00:00|2296.3|2290.3|2294.5|2288.5|2296.5|2290.5|2294.5|2288.5|10
1639148700000|2021-12-10 15:05:00|2294.8|2288.8|2294.8|2288.8|2295|2289|2294.5|2288.5|5
1639149000000|2021-12-10 15:10:00|2294.5|2288.5|2294.3|2288.3|2294.5|2288.5|2292.8|2286.8|23
1639149300000|2021-12-10 15:15:00|2293.8|2287.8|2294.3|2288.3|2294.5|2288.5|2293.5|2287.5|8
1639149600000|2021-12-10 15:20:00|2294|2288|2294|2288|2295|2289|2294|2288|6
1639149900000|2021-12-10 15:25:00|2293.5|2287.5|2294.3|2288.3|2294.8|2288.8|2293.3|2287.3|9
1639150200000|2021-12-10 15:30:00|2294.5|2288.5|2294.3|2288.3|2295.5|2289.5|2293.3|2287.3|22
1639150500000|2021-12-10 15:35:00|2294.8|2288.8|2294|2288|2294.8|2288.8|2294|2288|7
1639150800000|2021-12-10 15:40:00|2293.8|2287.8|2295.5|2289.5|2295.5|2289.5|2292.8|2286.8|18
1639151100000|2021-12-10 15:45:00|2295.3|2289.3|2296.8|2290.8|2297.8|2291.8|2295|2289|13
1639151400000|2021-12-10 15:50:00|2297|2291|2296.8|2290.8|2297|2291|2296.8|2290.8|2
1639151700000|2021-12-10 15:55:00|2296.5|2290.5|2297|2291|2297.8|2291.8|2296|2290|9
1639152000000|2021-12-10 16:00:00|2296.8|2290.8|2297|2291|2297.3|2291.3|2296.5|2290.5|6
1639152300000|2021-12-10 16:05:00|2295.8|2289.8|2295.5|2289.5|2295.8|2289.8|2295.5|2289.5|2
1639152600000|2021-12-10 16:10:00|2294.8|2288.8|2289.8|2283.8|2294.8|2288.8|2286.8|2280.8|52
1639152900000|2021-12-10 16:15:00|2289.5|2283.5|2290.3|2284.3|2291.8|2285.8|2284.3|2278.3|56
1639153200000|2021-12-10 16:20:00|2289.3|2283.3|2295.3|2289.3|2295.8|2289.8|2289|2283|24
1639153500000|2021-12-10 16:25:00|2296|2290|2294.8|2288.8|2296.8|2290.8|2294.8|2288.8|9
1639153800000|2021-12-10 16:30:00|2295|2289|2295.8|2289.8|2296.1|2290.1|2294.8|2288.8|13
1639154100000|2021-12-10 16:35:00|2296.5|2290.5|2299|2293|2299|2293|2296.3|2290.3|10
1639154400000|2021-12-10 16:40:00|2298.8|2292.8|2301.3|2295.3|2301.3|2295.3|2297.8|2291.8|33
1639154700000|2021-12-10 16:45:00|2300.5|2294.5|2298|2292|2300.5|2294.5|2298|2292|12
1639155000000|2021-12-10 16:50:00|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|1
1639155300000|2021-12-10 16:55:00|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|2296.8|2290.8|5
1639155600000|2021-12-10 17:00:00|2297.5|2291.5|2295.5|2289.5|2297.5|2291.5|2295.3|2289.3|9
1639156200000|2021-12-10 17:10:00|2294.6|2288.6|2299|2293|2299|2293|2293.3|2287.3|11
1639157400000|2021-12-10 17:30:00|2298.8|2292.8|2296.5|2290.5|2298.8|2292.8|2296.3|2290.3|10
1639158300000|2021-12-10 17:45:00|2295.5|2289.5|2296|2290|2296.3|2290.3|2295.5|2289.5|3
1639158600000|2021-12-10 17:50:00|2296.9|2290.9|2298.5|2292.5|2298.5|2292.5|2296.9|2290.9|5
1639158900000|2021-12-10 17:55:00|2298.4|2292.4|2300.1|2294.1|2300.9|2294.9|2298.4|2292.4|13
1639357200000|2021-12-13 01:00:00|2301.3|2282.5|2293.8|2287.8|2301.3|2289.8|2293.8|2282.5|4
1639357500000|2021-12-13 01:05:00|2293.5|2287.5|2291.3|2285.3|2293.5|2287.5|2291.3|2285.3|26
1639357800000|2021-12-13 01:10:00|2291.8|2285.8|2295.8|2289.8|2296|2290|2291.8|2285.8|27
1639358100000|2021-12-13 01:15:00|2296|2290|2296|2290|2296|2290|2294.6|2288.6|6
1639358400000|2021-12-13 01:20:00|2296.3|2290.3|2299.8|2293.8|2299.8|2293.8|2296|2290|8
1639358700000|2021-12-13 01:25:00|2300|2294|2301.3|2295.3|2301.3|2295.3|2300|2294|3
1639359000000|2021-12-13 01:30:00|2301|2295|2300.8|2294.8|2301|2295|2300.8|2294.8|8
1639359300000|2021-12-13 01:35:00|2300.5|2294.5|2298|2292|2300.5|2294.5|2297|2291|26
1639359600000|2021-12-13 01:40:00|2297.8|2291.8|2298|2292|2298.5|2292.5|2297.8|2291.8|5
1639359900000|2021-12-13 01:45:00|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|1
1639360200000|2021-12-13 01:50:00|2299.8|2293.8|2299.8|2293.8|2300|2294|2299.8|2293.8|5
1639360500000|2021-12-13 01:55:00|2299.3|2293.3|2298.8|2292.8|2299.5|2293.5|2298.8|2292.8|10
1639360800000|2021-12-13 02:00:00|2299|2293|2300.8|2294.8|2300.8|2294.8|2299|2293|12
1639361100000|2021-12-13 02:05:00|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|1
1639361400000|2021-12-13 02:10:00|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|1
1639362600000|2021-12-13 02:30:00|2300.3|2294.3|2294.3|2288.3|2300.3|2294.3|2291.8|2285.8|25
1639362900000|2021-12-13 02:35:00|2294.8|2288.8|2295.5|2289.5|2295.5|2289.5|2294.8|2288.8|3
1639363200000|2021-12-13 02:40:00|2295.8|2289.8|2298.5|2292.5|2299|2293|2295.8|2289.8|22
1639363500000|2021-12-13 02:45:00|2298.3|2292.3|2299.5|2293.5|2299.5|2293.5|2296.3|2290.3|13
1639363800000|2021-12-13 02:50:00|2299.8|2293.8|2302.3|2296.3|2304|2298|2299.8|2293.8|27
1639364100000|2021-12-13 02:55:00|2302.5|2296.5|2300.8|2294.8|2302.8|2296.8|2300.5|2294.5|46
1639364400000|2021-12-13 03:00:00|2301|2295|2302.5|2296.5|2303|2297|2301|2295|19
1639364700000|2021-12-13 03:05:00|2302.8|2296.8|2303|2297|2303|2297|2302.3|2296.3|21
1639365000000|2021-12-13 03:10:00|2302.5|2296.5|2301.3|2295.3|2302.8|2296.8|2301.3|2295.3|24
1639365300000|2021-12-13 03:15:00|2301.8|2295.8|2300.8|2294.8|2302.5|2296.5|2298.3|2292.3|25
1639365600000|2021-12-13 03:20:00|2299.8|2293.8|2300.3|2294.3|2300.8|2294.8|2299.8|2293.8|8
1639365900000|2021-12-13 03:25:00|2300.5|2294.5|2298|2292|2300.8|2294.8|2298|2292|32
1639366200000|2021-12-13 03:30:00|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|1
1639366500000|2021-12-13 03:35:00|2297.5|2291.5|2296.3|2290.3|2297.5|2291.5|2296|2290|5
1639367700000|2021-12-13 03:55:00|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|1
1639368000000|2021-12-13 04:00:00|2297|2291|2297.3|2291.3|2297.3|2291.3|2297|2291|2
1639368300000|2021-12-13 04:05:00|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|1
1639368600000|2021-12-13 04:10:00|2297.8|2291.8|2297.8|2291.8|2298|2292|2297.8|2291.8|3
1639371600000|2021-12-13 05:00:00|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|1
1639372800000|2021-12-13 05:20:00|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|1
1639373400000|2021-12-13 05:30:00|2297.5|2291.5|2297.8|2291.8|2298|2292|2297.5|2291.5|8
1639373700000|2021-12-13 05:35:00|2297.5|2291.5|2297|2291|2297.8|2291.8|2295.8|2289.8|24
1639374000000|2021-12-13 05:40:00|2296.5|2290.5|2297.8|2291.8|2297.8|2291.8|2296.3|2290.3|50
1639374300000|2021-12-13 05:45:00|2297.5|2291.5|2299.8|2293.8|2299.8|2293.8|2296.8|2290.8|26
1639374600000|2021-12-13 05:50:00|2300|2294|2301.3|2295.3|2301.5|2295.5|2300|2294|24
1639374900000|2021-12-13 05:55:00|2301.5|2295.5|2300.3|2294.3|2302|2296|2299.5|2293.5|28
1639375200000|2021-12-13 06:00:00|2301.8|2295.8|2304.3|2298.3|2304.3|2298.3|2301.8|2295.8|9
1639375500000|2021-12-13 06:05:00|2304.5|2298.5|2304.8|2298.8|2304.8|2298.8|2304.3|2298.3|3
1639375800000|2021-12-13 06:10:00|2305.3|2299.3|2305.5|2299.5|2306.5|2300.5|2304.8|2298.8|26
1639376100000|2021-12-13 06:15:00|2305.8|2299.8|2305.8|2299.8|2306.8|2300.8|2304.3|2298.3|28
1639376400000|2021-12-13 06:20:00|2306.3|2300.3|2306.5|2300.5|2306.5|2300.5|2306|2300|3
1639376700000|2021-12-13 06:25:00|2306.8|2300.8|2306.5|2300.5|2306.8|2300.8|2305.8|2299.8|4
1639377000000|2021-12-13 06:30:00|2305.8|2299.8|2306|2300|2306.3|2300.3|2305|2299|11
1639377300000|2021-12-13 06:35:00|2306.3|2300.3|2305|2299|2306.8|2300.8|2305|2299|6
1639377600000|2021-12-13 06:40:00|2304.8|2298.8|2304.5|2298.5|2305.8|2299.8|2304.5|2298.5|8
1639377900000|2021-12-13 06:45:00|2304|2298|2302.8|2296.8|2304|2298|2302|2296|5
1639378200000|2021-12-13 06:50:00|2303.8|2297.8|2303.5|2297.5|2304.5|2298.5|2303|2297|8
1639378500000|2021-12-13 06:55:00|2303.3|2297.3|2303.5|2297.5|2304|2298|2302.3|2296.3|41
1639378800000|2021-12-13 07:00:00|2302.8|2296.8|2303|2297|2303|2297|2302.5|2296.5|3
1639379100000|2021-12-13 07:05:00|2303.8|2297.8|2303|2297|2303.8|2297.8|2303|2297|2
1639379400000|2021-12-13 07:10:00|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|1
1639380000000|2021-12-13 07:20:00|2303|2297|2303|2297|2303|2297|2303|2297|1
1639380300000|2021-12-13 07:25:00|2302.5|2296.5|2302.3|2296.3|2302.5|2296.5|2302.3|2296.3|2
1639380600000|2021-12-13 07:30:00|2302.5|2296.5|2302.3|2296.3|2302.5|2296.5|2302.3|2296.3|2
1639380900000|2021-12-13 07:35:00|2302|2296|2301.3|2295.3|2302|2296|2301.3|2295.3|2
1639381200000|2021-12-13 07:40:00|2301.5|2295.5|2301.3|2295.3|2301.5|2295.5|2301.3|2295.3|4
1639381500000|2021-12-13 07:45:00|2301.8|2295.8|2302|2296|2302.5|2296.5|2301.8|2295.8|10
1639381800000|2021-12-13 07:50:00|2301.8|2295.8|2301.5|2295.5|2301.8|2295.8|2301.5|2295.5|4
1639382100000|2021-12-13 07:55:00|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1639382400000|2021-12-13 08:00:00|2301.5|2295.5|2305.8|2299.8|2306|2300|2299.5|2293.5|20
1639382700000|2021-12-13 08:05:00|2305.5|2299.5|2304.5|2298.5|2305.5|2299.5|2304.5|2298.5|2
1639383300000|2021-12-13 08:15:00|2304.8|2298.8|2304.8|2298.8|2304.8|2298.8|2304.8|2298.8|1
1639383900000|2021-12-13 08:25:00|2305|2299|2304.8|2298.8|2305|2299|2304.8|2298.8|4
1639384500000|2021-12-13 08:35:00|2304.5|2298.5|2302|2296|2304.5|2298.5|2301.8|2295.8|3
1639385100000|2021-12-13 08:45:00|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1639385400000|2021-12-13 08:50:00|2301.3|2295.3|2297.8|2291.8|2301.3|2295.3|2297.8|2291.8|5
1639385700000|2021-12-13 08:55:00|2297.5|2291.5|2297.8|2291.8|2297.8|2291.8|2297.5|2291.5|2
1639386000000|2021-12-13 09:00:00|2298|2292|2299.8|2293.8|2302.3|2296.3|2298|2292|8
1639386300000|2021-12-13 09:05:00|2300|2294|2299.8|2293.8|2300|2294|2299.8|2293.8|2
1639386600000|2021-12-13 09:10:00|2300.5|2294.5|2302|2296|2302|2296|2300.3|2294.3|8
1639386900000|2021-12-13 09:15:00|2302.3|2296.3|2306|2300|2306.5|2300.5|2302.3|2296.3|11
1639387200000|2021-12-13 09:20:00|2306.3|2300.3|2305.3|2299.3|2306.3|2300.3|2304.8|2298.8|9
1639387500000|2021-12-13 09:25:00|2305.5|2299.5|2305.8|2299.8|2305.8|2299.8|2305.5|2299.5|2
1639387800000|2021-12-13 09:30:00|2305.3|2299.3|2306.5|2300.5|2306.5|2300.5|2305.3|2299.3|8
1639388100000|2021-12-13 09:35:00|2306.3|2300.3|2305.5|2299.5|2306.8|2300.8|2305.3|2299.3|7
1639388400000|2021-12-13 09:40:00|2305|2299|2306.3|2300.3|2306.5|2300.5|2305|2299|6
1639388700000|2021-12-13 09:45:00|2305.8|2299.8|2306|2300|2306|2300|2305.8|2299.8|4
1639389000000|2021-12-13 09:50:00|2306.3|2300.3|2307|2301|2307|2301|2306.3|2300.3|4
1639389300000|2021-12-13 09:55:00|2307.3|2301.3|2307|2301|2307.5|2301.5|2306.3|2300.3|11
1639389600000|2021-12-13 10:00:00|2307.8|2301.8|2309.8|2303.8|2309.8|2303.8|2307.5|2301.5|9
1639389900000|2021-12-13 10:05:00|2310|2304|2309.8|2303.8|2312.5|2306.5|2309.8|2303.8|12
1639390200000|2021-12-13 10:10:00|2310|2304|2309|2303|2310.8|2304.8|2309|2303|5
1639390500000|2021-12-13 10:15:00|2309.5|2303.5|2309.8|2303.8|2309.8|2303.8|2309.5|2303.5|2
1639390800000|2021-12-13 10:20:00|2310|2304|2310.8|2304.8|2311|2305|2310|2304|6
1639391100000|2021-12-13 10:25:00|2311.3|2305.3|2310.5|2304.5|2311.3|2305.3|2310.5|2304.5|3
1639391400000|2021-12-13 10:30:00|2310.3|2304.3|2310.3|2304.3|2310.8|2304.8|2310.3|2304.3|4
1639391700000|2021-12-13 10:35:00|2310.8|2304.8|2308.5|2302.5|2310.8|2304.8|2307.5|2301.5|14
1639392000000|2021-12-13 10:40:00|2309|2303|2307|2301|2309.5|2303.5|2307|2301|4
1639392300000|2021-12-13 10:45:00|2307.3|2301.3|2307.5|2301.5|2307.5|2301.5|2307.3|2301.3|2
1639392600000|2021-12-13 10:50:00|2307.8|2301.8|2307.5|2301.5|2307.8|2301.8|2307.3|2301.3|7
1639392900000|2021-12-13 10:55:00|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|1
1639393200000|2021-12-13 11:00:00|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|1
1639393500000|2021-12-13 11:05:00|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|1
1639393800000|2021-12-13 11:10:00|2307.3|2301.3|2305|2299|2307.3|2301.3|2305|2299|9
1639394100000|2021-12-13 11:15:00|2305.3|2299.3|2305.3|2299.3|2305.3|2299.3|2305.3|2299.3|1
1639394400000|2021-12-13 11:20:00|2305|2299|2303.8|2297.8|2305|2299|2303|2297|9
1639394700000|2021-12-13 11:25:00|2303.5|2297.5|2304|2298|2304.5|2298.5|2303|2297|8
1639395000000|2021-12-13 11:30:00|2304.3|2298.3|2304.5|2298.5|2306.5|2300.5|2304|2298|7
1639395300000|2021-12-13 11:35:00|2304.8|2298.8|2303.5|2297.5|2304.8|2298.8|2303|2297|6
1639395600000|2021-12-13 11:40:00|2304|2298|2304|2298|2304|2298|2304|2298|1
1639395900000|2021-12-13 11:45:00|2304.3|2298.3|2304.5|2298.5|2304.8|2298.8|2304.3|2298.3|4
1639396200000|2021-12-13 11:50:00|2304.8|2298.8|2305.3|2299.3|2306|2300|2304.5|2298.5|8
1639396500000|2021-12-13 11:55:00|2305.5|2299.5|2302.8|2296.8|2305.8|2299.8|2302.8|2296.8|5
1639396800000|2021-12-13 12:00:00|2302.5|2296.5|2303|2297|2304.5|2298.5|2300.8|2294.8|13
1639397100000|2021-12-13 12:05:00|2303.3|2297.3|2304|2298|2304.3|2298.3|2303.3|2297.3|8
1639397400000|2021-12-13 12:10:00|2304.5|2298.5|2304.8|2298.8|2304.8|2298.8|2304.3|2298.3|4
1639397700000|2021-12-13 12:15:00|2304.3|2298.3|2304.8|2298.8|2304.8|2298.8|2304.3|2298.3|3
1639398000000|2021-12-13 12:20:00|2305.3|2299.3|2305.3|2299.3|2306.8|2300.8|2305|2299|9
1639398300000|2021-12-13 12:25:00|2305.5|2299.5|2307|2301|2307.3|2301.3|2305.5|2299.5|6
1639398600000|2021-12-13 12:30:00|2307.5|2301.5|2307.5|2301.5|2308.3|2302.3|2307.5|2301.5|8
1639398900000|2021-12-13 12:35:00|2307.8|2301.8|2304.5|2298.5|2307.8|2301.8|2304.5|2298.5|10
1639399200000|2021-12-13 12:40:00|2304.8|2298.8|2307.5|2301.5|2307.5|2301.5|2304.8|2298.8|10
1639399500000|2021-12-13 12:45:00|2308|2302|2309.5|2303.5|2310.5|2304.5|2305.8|2299.8|37
1639399800000|2021-12-13 12:50:00|2310.5|2304.5|2310.3|2304.3|2315.1|2309.1|2309.6|2303.6|38
1639400100000|2021-12-13 12:55:00|2310.5|2304.5|2314.8|2308.8|2315.3|2309.3|2310.5|2304.5|15
1639400400000|2021-12-13 13:00:00|2315|2309|2313|2307|2319.5|2313.5|2310.8|2304.8|81
1639400700000|2021-12-13 13:05:00|2313.5|2307.5|2315.8|2309.8|2318.5|2312.5|2313.5|2307.5|38
1639401000000|2021-12-13 13:10:00|2316|2310|2315.3|2309.3|2317.3|2311.3|2315.3|2309.3|31
1639401300000|2021-12-13 13:15:00|2315.5|2309.5|2313.5|2307.5|2315.8|2309.8|2313.5|2307.5|14
1639401600000|2021-12-13 13:20:00|2314|2308|2314.5|2308.5|2315.5|2309.5|2314|2308|14
1639401900000|2021-12-13 13:25:00|2315|2309|2314.5|2308.5|2315|2309|2314.5|2308.5|4
1639402200000|2021-12-13 13:30:00|2314.3|2308.3|2313.5|2307.5|2314.3|2308.3|2313.3|2307.3|12
1639402500000|2021-12-13 13:35:00|2313.3|2307.3|2312|2306|2313.3|2307.3|2311.3|2305.3|12
1639402800000|2021-12-13 13:40:00|2313|2307|2312|2306|2313|2307|2311.5|2305.5|10
1639403100000|2021-12-13 13:45:00|2312.3|2306.3|2312|2306|2312.5|2306.5|2312|2306|6
1639403400000|2021-12-13 13:50:00|2311.8|2305.8|2310|2304|2311.8|2305.8|2309.8|2303.8|18
1639403700000|2021-12-13 13:55:00|2310.5|2304.5|2308.5|2302.5|2310.5|2304.5|2308.5|2302.5|11
1639404000000|2021-12-13 14:00:00|2307.8|2301.8|2306.3|2300.3|2307.8|2301.8|2306|2300|10
1639404300000|2021-12-13 14:05:00|2306.5|2300.5|2302.8|2296.8|2306.5|2300.5|2302.5|2296.5|21
1639404600000|2021-12-13 14:10:00|2303.3|2297.3|2306.5|2300.5|2306.5|2300.5|2303.3|2297.3|25
1639404900000|2021-12-13 14:15:00|2306.8|2300.8|2302|2296|2309|2303|2301.8|2295.8|22
1639405200000|2021-12-13 14:20:00|2301.8|2295.8|2298.3|2292.3|2301.8|2295.8|2298|2292|20
1639405500000|2021-12-13 14:25:00|2298.8|2292.8|2299.8|2293.8|2300.5|2294.5|2298.8|2292.8|7
1639405800000|2021-12-13 14:30:00|2300.5|2294.5|2303|2297|2303.5|2297.5|2300|2294|11
1639406100000|2021-12-13 14:35:00|2302.5|2296.5|2303|2297|2306.5|2300.5|2302.3|2296.3|22
1639406400000|2021-12-13 14:40:00|2303.3|2297.3|2302.8|2296.8|2303.8|2297.8|2302.8|2296.8|9
1639406700000|2021-12-13 14:45:00|2303|2297|2304.8|2298.8|2304.8|2298.8|2302.3|2296.3|16
1639407000000|2021-12-13 14:50:00|2304.5|2298.5|2304|2298|2305|2299|2302.3|2296.3|10
1639407300000|2021-12-13 14:55:00|2303.8|2297.8|2307.3|2301.3|2307.3|2301.3|2303.3|2297.3|15
1639407600000|2021-12-13 15:00:00|2307|2301|2305.8|2299.8|2308|2302|2305.3|2299.3|19
1639407900000|2021-12-13 15:05:00|2306.3|2300.3|2306|2300|2308|2302|2305.5|2299.5|22
1639408200000|2021-12-13 15:10:00|2305.8|2299.8|2306|2300|2306.3|2300.3|2305.5|2299.5|9
1639408500000|2021-12-13 15:15:00|2305.5|2299.5|2304.5|2298.5|2306.3|2300.3|2304.5|2298.5|10
1639408800000|2021-12-13 15:20:00|2304.8|2298.8|2306.3|2300.3|2306.3|2300.3|2304.8|2298.8|6
1639409100000|2021-12-13 15:25:00|2306.5|2300.5|2304.8|2298.8|2307.5|2301.5|2303|2297|22
1639409400000|2021-12-13 15:30:00|2304.5|2298.5|2305.3|2299.3|2306.5|2300.5|2303|2297|57
1639409700000|2021-12-13 15:35:00|2305|2299|2304|2298|2305.3|2299.3|2301|2295|39
1639410000000|2021-12-13 15:40:00|2303.8|2297.8|2301.3|2295.3|2304.3|2298.3|2301|2295|17
1639410300000|2021-12-13 15:45:00|2301.5|2295.5|2301.5|2295.5|2302.5|2296.5|2300.5|2294.5|29
1639410600000|2021-12-13 15:50:00|2301|2295|2293.8|2287.8|2301|2295|2293.8|2287.8|35
1639410900000|2021-12-13 15:55:00|2293|2287|2290.5|2284.5|2293.5|2287.5|2289.8|2283.8|38
1639411200000|2021-12-13 16:00:00|2290.3|2284.3|2292|2286|2292|2286|2288.8|2282.8|31
1639411500000|2021-12-13 16:05:00|2293.5|2287.5|2294.5|2288.5|2296|2290|2291.8|2285.8|27
1639411800000|2021-12-13 16:10:00|2294.3|2288.3|2295.3|2289.3|2297.5|2291.5|2294.3|2288.3|17
1639412100000|2021-12-13 16:15:00|2295|2289|2297.5|2291.5|2307|2301|2294.8|2288.8|167
1639412400000|2021-12-13 16:20:00|2297.8|2291.8|2299.3|2293.3|2301.5|2295.5|2297.8|2291.8|23
1639412700000|2021-12-13 16:25:00|2299|2293|2299.3|2293.3|2299.5|2293.5|2298.8|2292.8|9
1639413000000|2021-12-13 16:30:00|2299.5|2293.5|2295.5|2289.5|2299.8|2293.8|2295.5|2289.5|30
1639413300000|2021-12-13 16:35:00|2296.8|2290.8|2292.5|2286.5|2296.8|2290.8|2292.3|2286.3|43
1639413600000|2021-12-13 16:40:00|2293.3|2287.3|2292.8|2286.8|2293.3|2287.3|2291.8|2285.8|25
1639413900000|2021-12-13 16:45:00|2292.3|2286.3|2293.3|2287.3|2293.5|2287.5|2292.3|2286.3|14
1639414200000|2021-12-13 16:50:00|2293.5|2287.5|2295.8|2289.8|2295.8|2289.8|2293.5|2287.5|5
1639414500000|2021-12-13 16:55:00|2295.5|2289.5|2296|2290|2299.3|2293.3|2295.5|2289.5|19
1639414800000|2021-12-13 17:00:00|2296.3|2290.3|2298.5|2292.5|2298.8|2292.8|2296|2290|11
1639415100000|2021-12-13 17:05:00|2299|2293|2299.5|2293.5|2299.5|2293.5|2299|2293|2
1639415400000|2021-12-13 17:10:00|2299.8|2293.8|2300|2294|2300|2294|2299.8|2293.8|2
1639415700000|2021-12-13 17:15:00|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|1
1639416000000|2021-12-13 17:20:00|2300.3|2294.3|2300|2294|2300.3|2294.3|2300|2294|2
1639416600000|2021-12-13 17:30:00|2299.8|2293.8|2299.3|2293.3|2299.8|2293.8|2298.8|2292.8|5
1639416900000|2021-12-13 17:35:00|2299.5|2293.5|2302.3|2296.3|2304|2298|2299.5|2293.5|5
1639417200000|2021-12-13 17:40:00|2300.8|2294.8|2298.3|2292.3|2300.8|2294.8|2298.3|2292.3|6
1639417500000|2021-12-13 17:45:00|2297.8|2291.8|2295.8|2289.8|2297.8|2291.8|2295.5|2289.5|4
1639417800000|2021-12-13 17:50:00|2296.3|2290.3|2296|2290|2296.3|2290.3|2295.3|2289.3|6
1639418100000|2021-12-13 17:55:00|2295.9|2289.9|2298.6|2292.6|2298.9|2292.9|2293.4|2287.4|24
1639443600000|2021-12-14 01:00:00|2295|2289|2299|2293|2299.5|2293.5|2295|2289|12
1639443900000|2021-12-14 01:05:00|2298.5|2292.5|2296.5|2290.5|2298.5|2292.5|2296.3|2290.3|18
1639444200000|2021-12-14 01:10:00|2296.3|2290.3|2295.5|2289.5|2296.5|2290.5|2295.5|2289.5|11
1639444500000|2021-12-14 01:15:00|2295.3|2289.3|2296.5|2290.5|2296.5|2290.5|2293|2287|18
1639444800000|2021-12-14 01:20:00|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|1
1639446300000|2021-12-14 01:45:00|2296.5|2290.5|2296.8|2290.8|2296.8|2290.8|2296.3|2290.3|3
1639446600000|2021-12-14 01:50:00|2296.3|2290.3|2294.8|2288.8|2296.5|2290.5|2294.8|2288.8|6
1639446900000|2021-12-14 01:55:00|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|1
1639447800000|2021-12-14 02:10:00|2293.8|2287.8|2293.3|2287.3|2293.8|2287.8|2293.3|2287.3|3
1639449000000|2021-12-14 02:30:00|2292.3|2286.3|2285.5|2279.5|2292.3|2286.3|2285.5|2279.5|25
1639449300000|2021-12-14 02:35:00|2285.8|2279.8|2284.8|2278.8|2286.3|2280.3|2284.8|2278.8|10
1639449600000|2021-12-14 02:40:00|2284|2278|2284|2278|2284|2278|2284|2278|1
1639449900000|2021-12-14 02:45:00|2283.3|2277.3|2283.5|2277.5|2284|2278|2282.8|2276.8|7
1639450200000|2021-12-14 02:50:00|2283.8|2277.8|2284.5|2278.5|2284.8|2278.8|2283.5|2277.5|10
1639450500000|2021-12-14 02:55:00|2284.8|2278.8|2286.3|2280.3|2286.3|2280.3|2284.8|2278.8|9
1639450800000|2021-12-14 03:00:00|2286.5|2280.5|2288.5|2282.5|2288.5|2282.5|2286|2280|15
1639451100000|2021-12-14 03:05:00|2289|2283|2290.5|2284.5|2291.5|2285.5|2289|2283|10
1639451400000|2021-12-14 03:10:00|2290.8|2284.8|2291|2285|2291|2285|2290.8|2284.8|8
1639451700000|2021-12-14 03:15:00|2291.3|2285.3|2293.8|2287.8|2294.5|2288.5|2291|2285|14
1639452000000|2021-12-14 03:20:00|2294.5|2288.5|2296.3|2290.3|2297.3|2291.3|2293.8|2287.8|12
1639452300000|2021-12-14 03:25:00|2295.8|2289.8|2293.6|2287.6|2296.3|2290.3|2292.5|2286.5|7
1639452600000|2021-12-14 03:30:00|2294.8|2288.8|2293.5|2287.5|2294.8|2288.8|2293.5|2287.5|5
1639453500000|2021-12-14 03:45:00|2294.8|2288.8|2293.3|2287.3|2294.8|2288.8|2292.5|2286.5|6
1639459800000|2021-12-14 05:30:00|2293.5|2287.5|2300|2294|2300|2294|2293.5|2287.5|23
1639460100000|2021-12-14 05:35:00|2300.3|2294.3|2301.3|2295.3|2302.3|2296.3|2300.3|2294.3|7
1639460400000|2021-12-14 05:40:00|2301.8|2295.8|2301|2295|2303.3|2297.3|2300.3|2294.3|19
1639460700000|2021-12-14 05:45:00|2300.5|2294.5|2302.5|2296.5|2303.1|2297.1|2300|2294|30
1639461000000|2021-12-14 05:50:00|2303.3|2297.3|2302|2296|2303.3|2297.3|2301.8|2295.8|16
1639461300000|2021-12-14 05:55:00|2303|2297|2302|2296|2303|2297|2300.8|2294.8|15
1639461600000|2021-12-14 06:00:00|2301.3|2295.3|2302.5|2296.5|2303.5|2297.5|2301|2295|13
1639461900000|2021-12-14 06:05:00|2302.8|2296.8|2304.5|2298.5|2305.3|2299.3|2302.8|2296.8|9
1639462200000|2021-12-14 06:10:00|2304.8|2298.8|2303|2297|2304.8|2298.8|2301|2295|11
1639462500000|2021-12-14 06:15:00|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|2303|2297|3
1639462800000|2021-12-14 06:20:00|2303.5|2297.5|2302.3|2296.3|2304.4|2298.4|2302.3|2296.3|8
1639463100000|2021-12-14 06:25:00|2302|2296|2302|2296|2302|2296|2302|2296|1
1639463400000|2021-12-14 06:30:00|2301.8|2295.8|2300.3|2294.3|2301.8|2295.8|2299.8|2293.8|23
1639463700000|2021-12-14 06:35:00|2300.8|2294.8|2301.3|2295.3|2301.5|2295.5|2300.8|2294.8|3
1639466100000|2021-12-14 07:15:00|2300.8|2294.8|2300.3|2294.3|2300.8|2294.8|2300|2294|4
1639466700000|2021-12-14 07:25:00|2299.5|2293.5|2300.3|2294.3|2300.3|2294.3|2299.5|2293.5|2
1639467000000|2021-12-14 07:30:00|2300.5|2294.5|2301.3|2295.3|2302|2296|2300.5|2294.5|7
1639467300000|2021-12-14 07:35:00|2301.5|2295.5|2301|2295|2301.5|2295.5|2301|2295|3
1639467600000|2021-12-14 07:40:00|2301.3|2295.3|2305.3|2299.3|2307.8|2301.8|2301.3|2295.3|19
1639468200000|2021-12-14 07:50:00|2303.9|2297.9|2301|2295|2303.9|2297.9|2301|2295|3
1639468500000|2021-12-14 07:55:00|2300.8|2294.8|2299.8|2293.8|2300.8|2294.8|2299.8|2293.8|5
1639468800000|2021-12-14 08:00:00|2298.4|2292.4|2295.8|2289.8|2298.4|2292.4|2295.3|2289.3|7
1639469100000|2021-12-14 08:05:00|2295.3|2289.3|2294.3|2288.3|2295.3|2289.3|2294.3|2288.3|4
1639469400000|2021-12-14 08:10:00|2294|2288|2291|2285|2294|2288|2291|2285|4
1639469700000|2021-12-14 08:15:00|2291.3|2285.3|2292|2286|2293.3|2287.3|2290.8|2284.8|9
1639470000000|2021-12-14 08:20:00|2292.3|2286.3|2293.5|2287.5|2293.5|2287.5|2291.8|2285.8|9
1639470300000|2021-12-14 08:25:00|2293.8|2287.8|2300|2294|2301|2295|2293.8|2287.8|14
1639471200000|2021-12-14 08:40:00|2299.8|2293.8|2299.8|2293.8|2300|2294|2299.8|2293.8|3
1639471500000|2021-12-14 08:45:00|2300|2294|2300|2294|2300|2294|2300|2294|1
1639472100000|2021-12-14 08:55:00|2299.8|2293.8|2299.5|2293.5|2299.8|2293.8|2299.5|2293.5|2
1639472400000|2021-12-14 09:00:00|2299|2293|2298.5|2292.5|2299|2293|2295.3|2289.3|12
1639472700000|2021-12-14 09:05:00|2298.3|2292.3|2297.8|2291.8|2298.3|2292.3|2297.8|2291.8|5
1639473000000|2021-12-14 09:10:00|2297.5|2291.5|2298.5|2292.5|2298.5|2292.5|2297.5|2291.5|3
1639473300000|2021-12-14 09:15:00|2298.8|2292.8|2299.8|2293.8|2299.8|2293.8|2298.8|2292.8|4
1639473600000|2021-12-14 09:20:00|2299.3|2293.3|2296|2290|2299.3|2293.3|2295.8|2289.8|6
1639473900000|2021-12-14 09:25:00|2296.5|2290.5|2296.8|2290.8|2296.8|2290.8|2296.5|2290.5|2
1639474200000|2021-12-14 09:30:00|2296.5|2290.5|2296|2290|2296.5|2290.5|2295.8|2289.8|3
1639474500000|2021-12-14 09:35:00|2296.5|2290.5|2296.3|2290.3|2296.8|2290.8|2295.8|2289.8|6
1639474800000|2021-12-14 09:40:00|2295.4|2289.4|2294.8|2288.8|2295.4|2289.4|2294.8|2288.8|4
1639475100000|2021-12-14 09:45:00|2295|2289|2296.3|2290.3|2296.3|2290.3|2295|2289|5
1639475400000|2021-12-14 09:50:00|2296.5|2290.5|2296.3|2290.3|2296.8|2290.8|2296.3|2290.3|3
1639475700000|2021-12-14 09:55:00|2296.8|2290.8|2299|2293|2299.5|2293.5|2296.3|2290.3|10
1639476000000|2021-12-14 10:00:00|2299.3|2293.3|2299|2293|2299.3|2293.3|2299|2293|2
1639476300000|2021-12-14 10:05:00|2298.8|2292.8|2296|2290|2298.8|2292.8|2296|2290|5
1639476600000|2021-12-14 10:10:00|2296.5|2290.5|2295.8|2289.8|2296.5|2290.5|2295.5|2289.5|5
1639476900000|2021-12-14 10:15:00|2296|2290|2297.3|2291.3|2297.3|2291.3|2296|2290|7
1639477200000|2021-12-14 10:20:00|2297.5|2291.5|2298.3|2292.3|2298.3|2292.3|2297.5|2291.5|2
1639477500000|2021-12-14 10:25:00|2298.5|2292.5|2299.8|2293.8|2300.5|2294.5|2298.5|2292.5|9
1639477800000|2021-12-14 10:30:00|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|1
1639478100000|2021-12-14 10:35:00|2299.8|2293.8|2299|2293|2300|2294|2299|2293|6
1639478400000|2021-12-14 10:40:00|2299.8|2293.8|2300|2294|2300|2294|2299.8|2293.8|2
1639478700000|2021-12-14 10:45:00|2299|2293|2293|2287|2299|2293|2293|2287|12
1639479000000|2021-12-14 10:50:00|2292.8|2286.8|2296|2290|2297.8|2291.8|2292.8|2286.8|19
1639479300000|2021-12-14 10:55:00|2296.3|2290.3|2298.3|2292.3|2298.3|2292.3|2296.3|2290.3|4
1639479600000|2021-12-14 11:00:00|2298|2292|2299.5|2293.5|2299.5|2293.5|2298|2292|9
1639479900000|2021-12-14 11:05:00|2299.8|2293.8|2299.8|2293.8|2300|2294|2299|2293|6
1639480200000|2021-12-14 11:10:00|2300|2294|2300.3|2294.3|2300.5|2294.5|2299.3|2293.3|9
1639480500000|2021-12-14 11:15:00|2300.5|2294.5|2296.5|2290.5|2300.8|2294.8|2296.5|2290.5|7
1639480800000|2021-12-14 11:20:00|2296.8|2290.8|2298.3|2292.3|2298.3|2292.3|2296.8|2290.8|5
1639481100000|2021-12-14 11:25:00|2297.5|2291.5|2299.3|2293.3|2299.3|2293.3|2297.5|2291.5|3
1639481400000|2021-12-14 11:30:00|2299.5|2293.5|2298.5|2292.5|2299.5|2293.5|2297.8|2291.8|8
1639481700000|2021-12-14 11:35:00|2298.8|2292.8|2298.5|2292.5|2298.8|2292.8|2298.5|2292.5|2
1639482000000|2021-12-14 11:40:00|2298.8|2292.8|2299.5|2293.5|2299.5|2293.5|2298.8|2292.8|6
1639482300000|2021-12-14 11:45:00|2299.8|2293.8|2300.5|2294.5|2301|2295|2299.8|2293.8|8
1639482600000|2021-12-14 11:50:00|2300|2294|2301|2295|2301|2295|2300|2294|7
1639482900000|2021-12-14 11:55:00|2302.5|2296.5|2305.3|2299.3|2305.5|2299.5|2302.5|2296.5|7
1639483200000|2021-12-14 12:00:00|2305.8|2299.8|2305.3|2299.3|2306|2300|2305.3|2299.3|4
1639483500000|2021-12-14 12:05:00|2305.5|2299.5|2305.8|2299.8|2305.8|2299.8|2304.5|2298.5|5
1639483800000|2021-12-14 12:10:00|2306|2300|2303.3|2297.3|2306|2300|2303.3|2297.3|9
1639484100000|2021-12-14 12:15:00|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|2303.3|2297.3|5
1639484400000|2021-12-14 12:20:00|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|2303.5|2297.5|3
1639484700000|2021-12-14 12:25:00|2303.5|2297.5|2303|2297|2303.5|2297.5|2303|2297|3
1639485000000|2021-12-14 12:30:00|2303.5|2297.5|2303.5|2297.5|2303.8|2297.8|2303.5|2297.5|3
1639485300000|2021-12-14 12:35:00|2304.3|2298.3|2302.5|2296.5|2304.3|2298.3|2302.5|2296.5|5
1639485600000|2021-12-14 12:40:00|2302.3|2296.3|2308.3|2302.3|2309.8|2303.8|2302.3|2296.3|25
1639485900000|2021-12-14 12:45:00|2308|2302|2308.3|2302.3|2309|2303|2303.8|2297.8|64
1639486200000|2021-12-14 12:50:00|2307.3|2301.3|2306.5|2300.5|2308.5|2302.5|2306.3|2300.3|15
1639486500000|2021-12-14 12:55:00|2306.3|2300.3|2298|2292|2306.5|2300.5|2295.9|2289.9|24
1639486800000|2021-12-14 13:00:00|2297.8|2291.8|2289.5|2283.5|2297.8|2291.8|2289.5|2283.5|159
1639487100000|2021-12-14 13:05:00|2288.3|2282.3|2291.5|2285.5|2293.3|2287.3|2287.3|2281.3|39
1639487400000|2021-12-14 13:10:00|2291.3|2285.3|2289.3|2283.3|2291.3|2285.3|2287.3|2281.3|37
1639487700000|2021-12-14 13:15:00|2289.5|2283.5|2289.3|2283.3|2289.8|2283.8|2287|2281|30
1639488000000|2021-12-14 13:20:00|2289|2283|2291.3|2285.3|2291.8|2285.8|2287.5|2281.5|21
1639488300000|2021-12-14 13:25:00|2291.5|2285.5|2294.8|2288.8|2296|2290|2291.5|2285.5|24
1639488600000|2021-12-14 13:30:00|2294.3|2288.3|2292|2286|2295.3|2289.3|2292|2286|13
1639488900000|2021-12-14 13:35:00|2292.3|2286.3|2294.3|2288.3|2295|2289|2292.3|2286.3|17
1639489200000|2021-12-14 13:40:00|2292.8|2286.8|2292|2286|2292.8|2286.8|2289|2283|17
1639489500000|2021-12-14 13:45:00|2291.5|2285.5|2292.5|2286.5|2292.5|2286.5|2291.5|2285.5|4
1639489800000|2021-12-14 13:50:00|2292|2286|2285.8|2279.8|2292.3|2286.3|2285.8|2279.8|20
1639490100000|2021-12-14 13:55:00|2285.5|2279.5|2285.8|2279.8|2285.8|2279.8|2284.3|2278.3|12
1639490400000|2021-12-14 14:00:00|2285.5|2279.5|2286.3|2280.3|2287.8|2281.8|2285.5|2279.5|12
1639490700000|2021-12-14 14:05:00|2287|2281|2287.3|2281.3|2287.3|2281.3|2287|2281|2
1639491300000|2021-12-14 14:15:00|2286.8|2280.8|2282.3|2276.3|2286.8|2280.8|2282.3|2276.3|14
1639491600000|2021-12-14 14:20:00|2282|2276|2281.5|2275.5|2282|2276|2281.3|2275.3|9
1639491900000|2021-12-14 14:25:00|2281.3|2275.3|2286.3|2280.3|2288|2282|2281.3|2275.3|29
1639492200000|2021-12-14 14:30:00|2286.8|2280.8|2290.8|2284.8|2291.5|2285.5|2286.8|2280.8|24
1639492500000|2021-12-14 14:35:00|2291|2285|2290.8|2284.8|2293.3|2287.3|2290.8|2284.8|33
1639492800000|2021-12-14 14:40:00|2289.3|2283.3|2292|2286|2292|2286|2289|2283|21
1639493100000|2021-12-14 14:45:00|2291.5|2285.5|2283.5|2277.5|2291.5|2285.5|2283.5|2277.5|26
1639493400000|2021-12-14 14:50:00|2283.8|2277.8|2287|2281|2287.5|2281.5|2283.8|2277.8|19
1639493700000|2021-12-14 14:55:00|2286.5|2280.5|2288|2282|2289.8|2283.8|2286.5|2280.5|19
1639494000000|2021-12-14 15:00:00|2285.8|2279.8|2283.8|2277.8|2286.3|2280.3|2283.8|2277.8|22
1639494300000|2021-12-14 15:05:00|2284.3|2278.3|2282.3|2276.3|2284.3|2278.3|2282.3|2276.3|11
1639494600000|2021-12-14 15:10:00|2282|2276|2281.5|2275.5|2282.8|2276.8|2281.5|2275.5|9
1639494900000|2021-12-14 15:15:00|2281|2275|2281.8|2275.8|2281.8|2275.8|2281|2275|3
1639495200000|2021-12-14 15:20:00|2281.5|2275.5|2281.5|2275.5|2281.5|2275.5|2281.3|2275.3|3
1639495500000|2021-12-14 15:25:00|2281.8|2275.8|2282|2276|2283.8|2277.8|2281|2275|23
1639495800000|2021-12-14 15:30:00|2282.3|2276.3|2282.5|2276.5|2282.5|2276.5|2282.3|2276.3|2
1639496100000|2021-12-14 15:35:00|2282.3|2276.3|2282.3|2276.3|2282.5|2276.5|2282|2276|5
1639496400000|2021-12-14 15:40:00|2282|2276|2281.5|2275.5|2282|2276|2280.3|2274.3|12
1639496700000|2021-12-14 15:45:00|2280.8|2274.8|2285.5|2279.5|2285.5|2279.5|2280.8|2274.8|12
1639497000000|2021-12-14 15:50:00|2285.8|2279.8|2287|2281|2287.3|2281.3|2285|2279|11
1639497300000|2021-12-14 15:55:00|2286.8|2280.8|2286.5|2280.5|2287.5|2281.5|2286.3|2280.3|13
1639497600000|2021-12-14 16:00:00|2286|2280|2282.5|2276.5|2289.8|2283.8|2282.5|2276.5|27
1639497900000|2021-12-14 16:05:00|2282.3|2276.3|2282.8|2276.8|2283.5|2277.5|2281.1|2275.1|14
1639498200000|2021-12-14 16:10:00|2282.5|2276.5|2287.3|2281.3|2287.5|2281.5|2282.5|2276.5|15
1639498500000|2021-12-14 16:15:00|2287|2281|2290|2284|2290.3|2284.3|2284|2278|107
1639498800000|2021-12-14 16:20:00|2289.8|2283.8|2290.8|2284.8|2290.8|2284.8|2288.5|2282.5|17
1639499100000|2021-12-14 16:25:00|2290|2284|2289.3|2283.3|2290|2284|2288.5|2282.5|10
1639499400000|2021-12-14 16:30:00|2288.8|2282.8|2287.5|2281.5|2289.3|2283.3|2287.5|2281.5|9
1639499700000|2021-12-14 16:35:00|2287.3|2281.3|2282.5|2276.5|2287.3|2281.3|2282.3|2276.3|16
1639500000000|2021-12-14 16:40:00|2282.3|2276.3|2288|2282|2288|2282|2282.3|2276.3|40
1639500300000|2021-12-14 16:45:00|2287|2281|2288.8|2282.8|2289.3|2283.3|2286.8|2280.8|26
1639500600000|2021-12-14 16:50:00|2288.5|2282.5|2289|2283|2290.3|2284.3|2287.3|2281.3|19
1639500900000|2021-12-14 16:55:00|2290.3|2284.3|2288.5|2282.5|2290.3|2284.3|2288.3|2282.3|16
1639501200000|2021-12-14 17:00:00|2288.8|2282.8|2289|2283|2291.3|2285.3|2287.8|2281.8|30
1639501500000|2021-12-14 17:05:00|2288.8|2282.8|2289.3|2283.3|2289.3|2283.3|2288.8|2282.8|4
1639501800000|2021-12-14 17:10:00|2289.8|2283.8|2289.8|2283.8|2290|2284|2289.8|2283.8|5
1639502100000|2021-12-14 17:15:00|2289.5|2283.5|2289.8|2283.8|2290|2284|2289.5|2283.5|4
1639502400000|2021-12-14 17:20:00|2289.5|2283.5|2289.3|2283.3|2289.5|2283.5|2289.3|2283.3|2
1639502700000|2021-12-14 17:25:00|2288.8|2282.8|2289|2283|2289|2283|2288.8|2282.8|2
1639503000000|2021-12-14 17:30:00|2289.3|2283.3|2289.3|2283.3|2289.3|2283.3|2289.3|2283.3|1
1639503300000|2021-12-14 17:35:00|2288.8|2282.8|2284.5|2278.5|2288.8|2282.8|2284.5|2278.5|14
1639503600000|2021-12-14 17:40:00|2284.3|2278.3|2287|2281|2287.9|2281.9|2284.3|2278.3|13
1639503900000|2021-12-14 17:45:00|2285.8|2279.8|2283.5|2277.5|2285.8|2279.8|2283.5|2277.5|12
1639504500000|2021-12-14 17:55:00|2283.6|2277.6|2283.4|2277.4|2284.4|2278.4|2281.6|2275.6|17
1639530000000|2021-12-15 01:00:00|2288.5|2282.5|2285.8|2279.8|2289|2283|2284.5|2278.5|8
1639530300000|2021-12-15 01:05:00|2286.5|2280.5|2285.3|2279.3|2286.8|2280.8|2282.5|2276.5|17
1639530600000|2021-12-15 01:10:00|2283.8|2277.8|2283.5|2277.5|2283.8|2277.8|2281|2275|12
1639530900000|2021-12-15 01:15:00|2283|2277|2281.5|2275.5|2283.5|2277.5|2280.5|2274.5|12
1639531200000|2021-12-15 01:20:00|2281.3|2275.3|2281.5|2275.5|2281.5|2275.5|2281.3|2275.3|4
1639531500000|2021-12-15 01:25:00|2281|2275|2281.5|2275.5|2281.5|2275.5|2280.5|2274.5|4
1639531800000|2021-12-15 01:30:00|2281.3|2275.3|2278.8|2272.8|2281.3|2275.3|2278.8|2272.8|14
1639532100000|2021-12-15 01:35:00|2278.5|2272.5|2278.3|2272.3|2279.3|2273.3|2278.3|2272.3|17
1639532400000|2021-12-15 01:40:00|2278.5|2272.5|2278.3|2272.3|2278.5|2272.5|2278.3|2272.3|2
1639533000000|2021-12-15 01:50:00|2278.5|2272.5|2278.5|2272.5|2278.8|2272.8|2278.5|2272.5|5
1639533300000|2021-12-15 01:55:00|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|2278.5|2272.5|5
1639533600000|2021-12-15 02:00:00|2279|2273|2280.5|2274.5|2280.5|2274.5|2279|2273|5
1639533900000|2021-12-15 02:05:00|2280.8|2274.8|2281|2275|2281.3|2275.3|2280.5|2274.5|9
1639534200000|2021-12-15 02:10:00|2280.5|2274.5|2280.3|2274.3|2280.5|2274.5|2280.3|2274.3|2
1639534800000|2021-12-15 02:20:00|2280|2274|2279.3|2273.3|2280|2274|2278.5|2272.5|6
1639535400000|2021-12-15 02:30:00|2279|2273|2279|2273|2279|2273|2278.5|2272.5|7
1639536000000|2021-12-15 02:40:00|2278.5|2272.5|2278|2272|2278.8|2272.8|2278|2272|3
1639536300000|2021-12-15 02:45:00|2277.8|2271.8|2277.8|2271.8|2277.8|2271.8|2277.8|2271.8|1
1639536600000|2021-12-15 02:50:00|2277.5|2271.5|2273.3|2267.3|2277.5|2271.5|2273.3|2267.3|11
1639536900000|2021-12-15 02:55:00|2273|2267|2272.3|2266.3|2273|2267|2271.8|2265.8|6
1639537200000|2021-12-15 03:00:00|2272.5|2266.5|2273.3|2267.3|2273.3|2267.3|2269.5|2263.5|20
1639537500000|2021-12-15 03:05:00|2273.5|2267.5|2273.5|2267.5|2274|2268|2273.5|2267.5|11
1639537800000|2021-12-15 03:10:00|2273|2267|2272.5|2266.5|2273|2267|2272.5|2266.5|6
1639538100000|2021-12-15 03:15:00|2272.3|2266.3|2269.8|2263.8|2272.3|2266.3|2269.8|2263.8|7
1639538400000|2021-12-15 03:20:00|2270|2264|2269.8|2263.8|2270.5|2264.5|2269.3|2263.3|10
1639538700000|2021-12-15 03:25:00|2270|2264|2271.8|2265.8|2271.8|2265.8|2270|2264|7
1639539900000|2021-12-15 03:45:00|2272|2266|2273|2267|2273|2267|2272|2266|4
1639540200000|2021-12-15 03:50:00|2273.3|2267.3|2274|2268|2275.8|2269.8|2273.3|2267.3|9
1639540500000|2021-12-15 03:55:00|2274.3|2268.3|2274.5|2268.5|2274.5|2268.5|2274.3|2268.3|2
1639540800000|2021-12-15 04:00:00|2274.3|2268.3|2274|2268|2274.3|2268.3|2274|2268|2
1639546200000|2021-12-15 05:30:00|2273.5|2267.5|2271.8|2265.8|2273.5|2267.5|2270.8|2264.8|22
1639546500000|2021-12-15 05:35:00|2272|2266|2272.3|2266.3|2272.3|2266.3|2270.8|2264.8|20
1639546800000|2021-12-15 05:40:00|2272|2266|2271.8|2265.8|2272|2266|2271.8|2265.8|2
1639547100000|2021-12-15 05:45:00|2271.5|2265.5|2271.8|2265.8|2271.8|2265.8|2271.5|2265.5|2
1639547400000|2021-12-15 05:50:00|2271.5|2265.5|2273.3|2267.3|2273.8|2267.8|2271.5|2265.5|21
1639547700000|2021-12-15 05:55:00|2272.8|2266.8|2272.5|2266.5|2273|2267|2272|2266|12
1639548000000|2021-12-15 06:00:00|2272|2266|2272.3|2266.3|2272.3|2266.3|2272|2266|2
1639548300000|2021-12-15 06:05:00|2272|2266|2271.8|2265.8|2272|2266|2271.8|2265.8|4
1639548600000|2021-12-15 06:10:00|2271|2265|2271|2265|2271|2265|2271|2265|1
1639549200000|2021-12-15 06:20:00|2270.5|2264.5|2270|2264|2270.5|2264.5|2269.5|2263.5|7
1639549500000|2021-12-15 06:25:00|2269.8|2263.8|2267.8|2261.8|2269.8|2263.8|2267.8|2261.8|5
1639549800000|2021-12-15 06:30:00|2267.5|2261.5|2266|2260|2267.5|2261.5|2266|2260|4
1639550100000|2021-12-15 06:35:00|2265.8|2259.8|2265.8|2259.8|2265.8|2259.8|2265.8|2259.8|1
1639550700000|2021-12-15 06:45:00|2265.3|2259.3|2260.3|2254.3|2265.3|2259.3|2257.8|2246.8|47
1639551000000|2021-12-15 06:50:00|2259.8|2253.8|2262|2256|2262.5|2256.5|2259.5|2253.5|29
1639551300000|2021-12-15 06:55:00|2262.3|2256.3|2260.8|2254.8|2263.3|2257.3|2260.4|2254.4|22
1639551600000|2021-12-15 07:00:00|2260.5|2254.5|2260.5|2254.5|2260.5|2254.5|2260.5|2254.5|1
1639551900000|2021-12-15 07:05:00|2260.3|2254.3|2259.3|2253.3|2260.3|2254.3|2259.3|2253.3|4
1639552200000|2021-12-15 07:10:00|2259.8|2253.8|2260.5|2254.5|2260.5|2254.5|2259.5|2253.5|6
1639552800000|2021-12-15 07:20:00|2261.4|2255.4|2261.3|2255.3|2261.4|2255.4|2260.6|2254.6|6
1639553400000|2021-12-15 07:30:00|2259.8|2253.8|2258.8|2252.8|2260|2254|2258|2252|9
1639554000000|2021-12-15 07:40:00|2259|2253|2257.8|2251.8|2259.5|2253.5|2257|2251|13
1639554300000|2021-12-15 07:45:00|2258.8|2252.8|2259.3|2253.3|2262.8|2256.8|2258.5|2252.5|25
1639554600000|2021-12-15 07:50:00|2259|2253|2258.8|2252.8|2259.3|2253.3|2254.5|2248.5|37
1639554900000|2021-12-15 07:55:00|2258.3|2252.3|2256|2250|2262|2256|2255.8|2249.8|39
1639555200000|2021-12-15 08:00:00|2257|2251|2259.5|2253.5|2260.3|2254.3|2254.3|2248.3|22
1639555500000|2021-12-15 08:05:00|2259.8|2253.8|2258.8|2252.8|2259.8|2253.8|2258.8|2252.8|4
1639555800000|2021-12-15 08:10:00|2258.3|2252.3|2257.3|2251.3|2258.3|2252.3|2256.3|2250.3|7
1639556100000|2021-12-15 08:15:00|2257|2251|2259.8|2253.8|2260.5|2254.5|2257|2251|7
1639556400000|2021-12-15 08:20:00|2260|2254|2261|2255|2261|2255|2260|2254|2
1639556700000|2021-12-15 08:25:00|2260.8|2254.8|2260.3|2254.3|2260.8|2254.8|2260|2254|3
1639557000000|2021-12-15 08:30:00|2260.5|2254.5|2261.3|2255.3|2261.3|2255.3|2259.3|2253.3|14
1639557300000|2021-12-15 08:35:00|2261.5|2255.5|2266.5|2260.5|2266.5|2260.5|2261.5|2255.5|11
1639557600000|2021-12-15 08:40:00|2266.3|2260.3|2265|2259|2266.3|2260.3|2265|2259|6
1639557900000|2021-12-15 08:45:00|2264.5|2258.5|2265|2259|2265|2259|2263|2257|7
1639558200000|2021-12-15 08:50:00|2264.8|2258.8|2264.5|2258.5|2264.8|2258.8|2263.5|2257.5|8
1639558500000|2021-12-15 08:55:00|2264.3|2258.3|2264.5|2258.5|2264.8|2258.8|2264.3|2258.3|9
1639558800000|2021-12-15 09:00:00|2265.3|2259.3|2266.5|2260.5|2267|2261|2265.3|2259.3|13
1639559100000|2021-12-15 09:05:00|2266.3|2260.3|2264.8|2258.8|2266.3|2260.3|2264.8|2258.8|6
1639559400000|2021-12-15 09:10:00|2265.3|2259.3|2265.5|2259.5|2265.5|2259.5|2264.3|2258.3|12
1639559700000|2021-12-15 09:15:00|2265.8|2259.8|2265.8|2259.8|2265.8|2259.8|2265.8|2259.8|1
1639560000000|2021-12-15 09:20:00|2266.3|2260.3|2266.5|2260.5|2266.5|2260.5|2266.3|2260.3|2
1639560300000|2021-12-15 09:25:00|2266.8|2260.8|2273.3|2267.3|2274|2268|2266.8|2260.8|21
1639560600000|2021-12-15 09:30:00|2273.5|2267.5|2277.5|2271.5|2278|2272|2273.5|2267.5|10
1639560900000|2021-12-15 09:35:00|2277.8|2271.8|2277|2271|2278.5|2272.5|2276.3|2270.3|13
1639561200000|2021-12-15 09:40:00|2277.3|2271.3|2282|2276|2282|2276|2277.3|2271.3|10
1639561500000|2021-12-15 09:45:00|2281.5|2275.5|2282.5|2276.5|2282.5|2276.5|2279.3|2273.3|15
1639561800000|2021-12-15 09:50:00|2282.8|2276.8|2282.5|2276.5|2282.8|2276.8|2281.5|2275.5|11
1639562100000|2021-12-15 09:55:00|2282.3|2276.3|2281.8|2275.8|2282.5|2276.5|2281.8|2275.8|6
1639562400000|2021-12-15 10:00:00|2281.5|2275.5|2280|2274|2281.5|2275.5|2279.8|2273.8|5
1639562700000|2021-12-15 10:05:00|2280.3|2274.3|2280.3|2274.3|2280.3|2274.3|2280|2274|3
1639563000000|2021-12-15 10:10:00|2279.5|2273.5|2280.3|2274.3|2280.3|2274.3|2279.5|2273.5|2
1639563300000|2021-12-15 10:15:00|2280|2274|2280.8|2274.8|2280.8|2274.8|2280|2274|3
1639563600000|2021-12-15 10:20:00|2279.8|2273.8|2277.5|2271.5|2281|2275|2277.5|2271.5|6
1639563900000|2021-12-15 10:25:00|2278|2272|2275.8|2269.8|2279.3|2273.3|2275.8|2269.8|10
1639564200000|2021-12-15 10:30:00|2275.3|2269.3|2274.3|2268.3|2275.3|2269.3|2274.3|2268.3|4
1639564500000|2021-12-15 10:35:00|2274.8|2268.8|2277.3|2271.3|2277.3|2271.3|2274.5|2268.5|9
1639564800000|2021-12-15 10:40:00|2276.3|2270.3|2280.3|2274.3|2280.3|2274.3|2276|2270|10
1639565100000|2021-12-15 10:45:00|2280|2274|2280|2274|2280|2274|2280|2274|1
1639565400000|2021-12-15 10:50:00|2278.8|2272.8|2277.8|2271.8|2278.8|2272.8|2277.1|2271.1|7
1639565700000|2021-12-15 10:55:00|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|1
1639566300000|2021-12-15 11:05:00|2277|2271|2282.8|2276.8|2282.8|2276.8|2276|2270|13
1639566600000|2021-12-15 11:10:00|2282.5|2276.5|2281.3|2275.3|2282.8|2276.8|2280.8|2274.8|7
1639566900000|2021-12-15 11:15:00|2281.5|2275.5|2281.8|2275.8|2282.3|2276.3|2280.6|2274.6|7
1639567200000|2021-12-15 11:20:00|2280.8|2274.8|2281.8|2275.8|2281.8|2275.8|2280.8|2274.8|2
1639567500000|2021-12-15 11:25:00|2281.3|2275.3|2280|2274|2281.3|2275.3|2279.8|2273.8|10
1639567800000|2021-12-15 11:30:00|2279|2273|2279.5|2273.5|2279.5|2273.5|2277.5|2271.5|17
1639568100000|2021-12-15 11:35:00|2279.3|2273.3|2278.3|2272.3|2280|2274|2278.3|2272.3|18
1639568400000|2021-12-15 11:40:00|2278.8|2272.8|2281.5|2275.5|2281.5|2275.5|2278.8|2272.8|4
1639568700000|2021-12-15 11:45:00|2281.3|2275.3|2282.8|2276.8|2282.8|2276.8|2281.3|2275.3|10
1639569000000|2021-12-15 11:50:00|2282.5|2276.5|2282.8|2276.8|2283.3|2277.3|2282.5|2276.5|6
1639569300000|2021-12-15 11:55:00|2282.5|2276.5|2279.3|2273.3|2282.5|2276.5|2278.3|2272.3|22
1639569600000|2021-12-15 12:00:00|2278.3|2272.3|2278.8|2272.8|2279|2273|2278|2272|6
1639569900000|2021-12-15 12:05:00|2278.5|2272.5|2278.3|2272.3|2278.5|2272.5|2278.3|2272.3|2
1639570200000|2021-12-15 12:10:00|2277.5|2271.5|2281.3|2275.3|2281.3|2275.3|2277|2271|8
1639570500000|2021-12-15 12:15:00|2281|2275|2278.3|2272.3|2281|2275|2278|2272|4
1639570800000|2021-12-15 12:20:00|2278|2272|2277.3|2271.3|2278|2272|2277.3|2271.3|5
1639571100000|2021-12-15 12:25:00|2277|2271|2279.3|2273.3|2279.3|2273.3|2276.3|2270.3|9
1639571400000|2021-12-15 12:30:00|2279.5|2273.5|2279.5|2273.5|2280.3|2274.3|2278.5|2272.5|9
1639571700000|2021-12-15 12:35:00|2279.3|2273.3|2278.8|2272.8|2279.3|2273.3|2276|2270|12
1639572000000|2021-12-15 12:40:00|2279.3|2273.3|2283|2277|2283|2277|2279.3|2273.3|12
1639572300000|2021-12-15 12:45:00|2282.8|2276.8|2279.8|2273.8|2282.8|2276.8|2278|2272|18
1639572600000|2021-12-15 12:50:00|2280|2274|2280.5|2274.5|2282|2276|2278.8|2272.8|19
1639572900000|2021-12-15 12:55:00|2280.8|2274.8|2278|2272|2280.8|2274.8|2277.3|2271.3|15
1639573200000|2021-12-15 13:00:00|2278.3|2272.3|2279|2273|2282.5|2276.5|2278.3|2272.3|93
1639573500000|2021-12-15 13:05:00|2278.3|2272.3|2268.5|2262.5|2278.8|2272.8|2267.8|2261.8|80
1639573800000|2021-12-15 13:10:00|2268|2262|2269.3|2263.3|2270.5|2264.5|2266|2260|45
1639574100000|2021-12-15 13:15:00|2269|2263|2269.5|2263.5|2270|2264|2266.8|2260.8|32
1639574400000|2021-12-15 13:20:00|2269|2263|2270.8|2264.8|2272.8|2266.8|2268.8|2262.8|28
1639574700000|2021-12-15 13:25:00|2271.3|2265.3|2273|2267|2273|2267|2271|2265|22
1639575000000|2021-12-15 13:30:00|2273.3|2267.3|2276|2270|2277.8|2271.8|2273.3|2267.3|35
1639575300000|2021-12-15 13:35:00|2276.3|2270.3|2277.3|2271.3|2277.3|2271.3|2275.3|2269.3|12
1639575600000|2021-12-15 13:40:00|2276.8|2270.8|2276.3|2270.3|2277|2271|2276|2270|11
1639575900000|2021-12-15 13:45:00|2277|2271|2277|2271|2277|2271|2277|2271|1
1639576200000|2021-12-15 13:50:00|2276.5|2270.5|2273.5|2267.5|2276.5|2270.5|2273.5|2267.5|15
1639576500000|2021-12-15 13:55:00|2274|2268|2276.5|2270.5|2276.8|2270.8|2274|2268|9
1639576800000|2021-12-15 14:00:00|2276.8|2270.8|2280.8|2274.8|2280.8|2274.8|2276.8|2270.8|17
1639577100000|2021-12-15 14:05:00|2281|2275|2282.3|2276.3|2282.3|2276.3|2278.8|2272.8|38
1639577400000|2021-12-15 14:10:00|2282.5|2276.5|2283.3|2277.3|2283.5|2277.5|2281.8|2275.8|16
1639577700000|2021-12-15 14:15:00|2283.5|2277.5|2281.8|2275.8|2284|2278|2281|2275|15
1639578000000|2021-12-15 14:20:00|2281.5|2275.5|2279.5|2273.5|2281.8|2275.8|2279.5|2273.5|10
1639578300000|2021-12-15 14:25:00|2278.8|2272.8|2274.8|2268.8|2278.8|2272.8|2273.3|2267.3|24
1639578600000|2021-12-15 14:30:00|2274.5|2268.5|2270.5|2264.5|2274.8|2268.8|2270|2264|26
1639578900000|2021-12-15 14:35:00|2270.3|2264.3|2273.8|2267.8|2273.8|2267.8|2270.3|2264.3|14
1639579200000|2021-12-15 14:40:00|2273.5|2267.5|2273|2267|2273.8|2267.8|2272|2266|13
1639579500000|2021-12-15 14:45:00|2273.3|2267.3|2275.5|2269.5|2277.5|2271.5|2273|2267|19
1639579800000|2021-12-15 14:50:00|2274.8|2268.8|2274.3|2268.3|2275|2269|2273.5|2267.5|10
1639580100000|2021-12-15 14:55:00|2274.5|2268.5|2275|2269|2275|2269|2274.5|2268.5|3
1639580400000|2021-12-15 15:00:00|2275.5|2269.5|2272.8|2266.8|2275.5|2269.5|2272.8|2266.8|27
1639580700000|2021-12-15 15:05:00|2272.5|2266.5|2272.5|2266.5|2273.3|2267.3|2270.8|2264.8|12
1639581000000|2021-12-15 15:10:00|2272|2266|2271.5|2265.5|2272.5|2266.5|2271.3|2265.3|15
1639581300000|2021-12-15 15:15:00|2271|2265|2271|2265|2271|2265|2271|2265|1
1639581600000|2021-12-15 15:20:00|2271.3|2265.3|2275.5|2269.5|2275.5|2269.5|2271.3|2265.3|12
1639581900000|2021-12-15 15:25:00|2276|2270|2278|2272|2278.3|2272.3|2276|2270|13
1639582200000|2021-12-15 15:30:00|2278.5|2272.5|2280|2274|2280.3|2274.3|2278.3|2272.3|15
1639582500000|2021-12-15 15:35:00|2279.8|2273.8|2281.3|2275.3|2281.3|2275.3|2279.5|2273.5|8
1639582800000|2021-12-15 15:40:00|2280|2274|2278.3|2272.3|2280|2274|2274.6|2268.6|20
1639583100000|2021-12-15 15:45:00|2278.8|2272.8|2282.3|2276.3|2282.5|2276.5|2278.8|2272.8|21
1639583400000|2021-12-15 15:50:00|2282.5|2276.5|2284.3|2278.3|2284.3|2278.3|2282|2276|12
1639583700000|2021-12-15 15:55:00|2284.5|2278.5|2289|2283|2289.5|2283.5|2284.5|2278.5|16
1639584000000|2021-12-15 16:00:00|2288|2282|2286.3|2280.3|2288|2282|2285.5|2279.5|9
1639584300000|2021-12-15 16:05:00|2285.3|2279.3|2281|2275|2285.3|2279.3|2280.5|2274.5|22
1639584600000|2021-12-15 16:10:00|2280|2274|2281.3|2275.3|2281.3|2275.3|2280|2274|7
1639584900000|2021-12-15 16:15:00|2281.5|2275.5|2285.8|2279.8|2288.3|2282.3|2281.5|2275.5|73
1639585200000|2021-12-15 16:20:00|2285.5|2279.5|2285.8|2279.8|2286.3|2280.3|2285.3|2279.3|10
1639585500000|2021-12-15 16:25:00|2286.3|2280.3|2286.5|2280.5|2287.5|2281.5|2286.3|2280.3|9
1639585800000|2021-12-15 16:30:00|2286.8|2280.8|2288.3|2282.3|2288.3|2282.3|2286.8|2280.8|9
1639586100000|2021-12-15 16:35:00|2288|2282|2287.3|2281.3|2288|2282|2287.3|2281.3|4
1639586400000|2021-12-15 16:40:00|2287.5|2281.5|2307.3|2301.3|2307.5|2301.5|2287|2281|68
1639586700000|2021-12-15 16:45:00|2306.8|2300.8|2302|2296|2307.5|2301.5|2301.1|2295.1|28
1639587000000|2021-12-15 16:50:00|2303|2297|2301.5|2295.5|2303|2297|2301.3|2295.3|8
1639587300000|2021-12-15 16:55:00|2301.3|2295.3|2299|2293|2303|2297|2297.3|2291.3|27
1639587600000|2021-12-15 17:00:00|2298.8|2292.8|2295.5|2289.5|2298.8|2292.8|2295.5|2289.5|14
1639587900000|2021-12-15 17:05:00|2295.3|2289.3|2298.8|2292.8|2298.8|2292.8|2294.5|2288.5|5
1639588200000|2021-12-15 17:10:00|2299|2293|2298.3|2292.3|2299|2293|2297.8|2291.8|5
1639588500000|2021-12-15 17:15:00|2298|2292|2297.8|2291.8|2298|2292|2295.5|2289.5|11
1639588800000|2021-12-15 17:20:00|2298.8|2292.8|2295.3|2289.3|2298.8|2292.8|2295.3|2289.3|12
1639589100000|2021-12-15 17:25:00|2296.8|2290.8|2298.8|2292.8|2298.8|2292.8|2296.8|2290.8|6
1639589400000|2021-12-15 17:30:00|2299|2293|2301|2295|2301|2295|2298.8|2292.8|11
1639589700000|2021-12-15 17:35:00|2299.4|2293.4|2299.8|2293.8|2300.8|2294.8|2299.4|2293.4|7
1639590300000|2021-12-15 17:45:00|2299.5|2293.5|2298.3|2292.3|2299.5|2293.5|2296.3|2290.3|13
1639590600000|2021-12-15 17:50:00|2298|2292|2299.3|2293.3|2305.3|2299.3|2298|2292|31
1639590900000|2021-12-15 17:55:00|2299.1|2293.1|2305.9|2299.9|2306.4|2300.4|2299.1|2293.1|16
1639616400000|2021-12-16 01:00:00|2302|2296|2305.5|2299.5|2305.5|2299.5|2301.8|2295.8|34
1639616700000|2021-12-16 01:05:00|2305|2299|2300.8|2294.8|2305|2299|2300.3|2294.3|29
1639617000000|2021-12-16 01:10:00|2301|2295|2301|2295|2302.5|2296.5|2300.9|2294.9|29
1639617300000|2021-12-16 01:15:00|2300.8|2294.8|2301|2295|2302.8|2296.8|2298.3|2292.3|55
1639617600000|2021-12-16 01:20:00|2300.8|2294.8|2301.5|2295.5|2304.3|2298.3|2300.8|2294.8|26
1639617900000|2021-12-16 01:25:00|2301|2295|2298.8|2292.8|2301.8|2295.8|2298.8|2292.8|20
1639618200000|2021-12-16 01:30:00|2299|2293|2299|2293|2299|2293|2299|2293|1
1639618500000|2021-12-16 01:35:00|2298.8|2292.8|2299.3|2293.3|2299.3|2293.3|2298.8|2292.8|7
1639618800000|2021-12-16 01:40:00|2299.5|2293.5|2300|2294|2300.3|2294.3|2299.3|2293.3|7
1639619100000|2021-12-16 01:45:00|2299.5|2293.5|2297.5|2291.5|2299.5|2293.5|2297.3|2291.3|13
1639619400000|2021-12-16 01:50:00|2297.3|2291.3|2297.3|2291.3|2298.5|2292.5|2297.3|2291.3|13
1639619700000|2021-12-16 01:55:00|2297.5|2291.5|2297.3|2291.3|2297.8|2291.8|2297.3|2291.3|4
1639620000000|2021-12-16 02:00:00|2297.8|2291.8|2297.5|2291.5|2297.8|2291.8|2297|2291|28
1639620300000|2021-12-16 02:05:00|2297.3|2291.3|2296.8|2290.8|2297.8|2291.8|2296.8|2290.8|5
1639621500000|2021-12-16 02:25:00|2297|2291|2296.8|2290.8|2297|2291|2296.3|2290.3|4
1639621800000|2021-12-16 02:30:00|2296.5|2290.5|2297.3|2291.3|2297.3|2291.3|2295.3|2289.3|28
1639622100000|2021-12-16 02:35:00|2296.5|2290.5|2297|2291|2297|2291|2296.5|2290.5|2
1639622400000|2021-12-16 02:40:00|2296.8|2290.8|2296.8|2290.8|2297|2291|2296.8|2290.8|9
1639622700000|2021-12-16 02:45:00|2296.5|2290.5|2295|2289|2296.5|2290.5|2294.3|2288.3|21
1639623000000|2021-12-16 02:50:00|2294|2288|2294.5|2288.5|2294.5|2288.5|2294|2288|2
1639623300000|2021-12-16 02:55:00|2294.3|2288.3|2295.3|2289.3|2295.3|2289.3|2294.3|2288.3|7
1639623600000|2021-12-16 03:00:00|2295.5|2289.5|2294.5|2288.5|2295.5|2289.5|2294.5|2288.5|5
1639623900000|2021-12-16 03:05:00|2294.3|2288.3|2293.8|2287.8|2294.3|2288.3|2292.5|2286.5|28
1639624200000|2021-12-16 03:10:00|2293.3|2287.3|2294.3|2288.3|2294.5|2288.5|2291.3|2285.3|53
1639624500000|2021-12-16 03:15:00|2294.5|2288.5|2295.8|2289.8|2296.8|2290.8|2294.5|2288.5|20
1639624800000|2021-12-16 03:20:00|2296.3|2290.3|2296.3|2290.3|2296.8|2290.8|2295.8|2289.8|6
1639625100000|2021-12-16 03:25:00|2296.5|2290.5|2298.5|2292.5|2299.3|2293.3|2296.5|2290.5|12
1639625400000|2021-12-16 03:30:00|2298.3|2292.3|2300.3|2294.3|2300.3|2294.3|2298.3|2292.3|8
1639625700000|2021-12-16 03:35:00|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|1
1639626600000|2021-12-16 03:50:00|2300.3|2294.3|2300.5|2294.5|2300.5|2294.5|2300.3|2294.3|2
1639626900000|2021-12-16 03:55:00|2301|2295|2301.3|2295.3|2301.5|2295.5|2301|2295|3
1639627500000|2021-12-16 04:05:00|2301|2295|2301|2295|2301|2295|2301|2295|1
1639628100000|2021-12-16 04:15:00|2301.3|2295.3|2301.5|2295.5|2301.5|2295.5|2301.3|2295.3|2
1639628400000|2021-12-16 04:20:00|2302|2296|2301.5|2295.5|2302|2296|2301.5|2295.5|2
1639628700000|2021-12-16 04:25:00|2301.8|2295.8|2300.8|2294.8|2301.8|2295.8|2300.8|2294.8|4
1639629300000|2021-12-16 04:35:00|2300.5|2294.5|2299.8|2293.8|2300.5|2294.5|2299.3|2293.3|8
1639629900000|2021-12-16 04:45:00|2299.3|2293.3|2299|2293|2299.5|2293.5|2299|2293|3
1639630500000|2021-12-16 04:55:00|2299.8|2293.8|2299.3|2293.3|2299.8|2293.8|2299.3|2293.3|3
1639630800000|2021-12-16 05:00:00|2299.5|2293.5|2299.8|2293.8|2300.3|2294.3|2299.3|2293.3|5
1639631100000|2021-12-16 05:05:00|2301|2295|2301.8|2295.8|2301.8|2295.8|2300.3|2294.3|7
1639631700000|2021-12-16 05:15:00|2301.5|2295.5|2301|2295|2301.5|2295.5|2300.8|2294.8|6
1639632600000|2021-12-16 05:30:00|2300.5|2294.5|2298.5|2292.5|2300.5|2294.5|2298.5|2292.5|17
1639632900000|2021-12-16 05:35:00|2298.3|2292.3|2299|2293|2299.8|2293.8|2297.8|2291.8|16
1639633200000|2021-12-16 05:40:00|2298.8|2292.8|2298.8|2292.8|2299|2293|2297.8|2291.8|6
1639633500000|2021-12-16 05:45:00|2298.5|2292.5|2299|2293|2299|2293|2298.5|2292.5|3
1639634400000|2021-12-16 06:00:00|2299.5|2293.5|2300.5|2294.5|2300.5|2294.5|2299.5|2293.5|4
1639635000000|2021-12-16 06:10:00|2300.8|2294.8|2301.3|2295.3|2301.3|2295.3|2300.8|2294.8|3
1639635300000|2021-12-16 06:15:00|2301.5|2295.5|2301.8|2295.8|2301.8|2295.8|2301.5|2295.5|2
1639635600000|2021-12-16 06:20:00|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|1
1639635900000|2021-12-16 06:25:00|2301.3|2295.3|2302.5|2296.5|2302.5|2296.5|2301.3|2295.3|7
1639636200000|2021-12-16 06:30:00|2302.8|2296.8|2302.8|2296.8|2303|2297|2302.5|2296.5|5
1639636500000|2021-12-16 06:35:00|2302.5|2296.5|2301.8|2295.8|2302.5|2296.5|2301.8|2295.8|2
1639637100000|2021-12-16 06:45:00|2302|2296|2304.5|2298.5|2304.5|2298.5|2301.8|2295.8|15
1639637400000|2021-12-16 06:50:00|2305.3|2299.3|2305.3|2299.3|2305.3|2299.3|2305.3|2299.3|1
1639637700000|2021-12-16 06:55:00|2305.5|2299.5|2305.5|2299.5|2305.8|2299.8|2305.3|2299.3|9
1639638000000|2021-12-16 07:00:00|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|1
1639638300000|2021-12-16 07:05:00|2306.3|2300.3|2307.3|2301.3|2307.3|2301.3|2306.3|2300.3|6
1639638600000|2021-12-16 07:10:00|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|1
1639638900000|2021-12-16 07:15:00|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|1
1639639200000|2021-12-16 07:20:00|2307.5|2301.5|2308.3|2302.3|2308.3|2302.3|2307.3|2301.3|3
1639639500000|2021-12-16 07:25:00|2308|2302|2308.5|2302.5|2308.5|2302.5|2308|2302|3
1639639800000|2021-12-16 07:30:00|2308.8|2302.8|2309|2303|2309|2303|2308.8|2302.8|2
1639640100000|2021-12-16 07:35:00|2308.8|2302.8|2307.5|2301.5|2308.8|2302.8|2307.5|2301.5|2
1639640400000|2021-12-16 07:40:00|2308.4|2302.4|2309.8|2303.8|2311.8|2305.8|2308.4|2302.4|12
1639640700000|2021-12-16 07:45:00|2309.5|2303.5|2308.5|2302.5|2309.5|2303.5|2308.5|2302.5|5
1639641000000|2021-12-16 07:50:00|2308.3|2302.3|2308|2302|2308.3|2302.3|2308|2302|2
1639641300000|2021-12-16 07:55:00|2307.1|2301.1|2299.8|2293.8|2307.3|2301.3|2299.8|2293.8|33
1639641600000|2021-12-16 08:00:00|2300|2294|2310.8|2304.8|2310.8|2304.8|2300|2294|26
1639641900000|2021-12-16 08:05:00|2310.5|2304.5|2314.8|2308.8|2315.5|2309.5|2310.5|2304.5|18
1639642200000|2021-12-16 08:10:00|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.3|2308.3|3
1639642500000|2021-12-16 08:15:00|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314|2308|5
1639642800000|2021-12-16 08:20:00|2314.5|2308.5|2315.5|2309.5|2315.5|2309.5|2314.5|2308.5|2
1639643100000|2021-12-16 08:25:00|2315.3|2309.3|2318|2312|2318|2312|2315.3|2309.3|8
1639643400000|2021-12-16 08:30:00|2317.8|2311.8|2319.5|2313.5|2319.5|2313.5|2317.8|2311.8|9
1639643700000|2021-12-16 08:35:00|2319.8|2313.8|2318|2312|2319.8|2313.8|2318|2312|7
1639644000000|2021-12-16 08:40:00|2317.8|2311.8|2313.5|2307.5|2317.8|2311.8|2313.3|2307.3|9
1639644300000|2021-12-16 08:45:00|2314.3|2308.3|2315|2309|2315|2309|2314.3|2308.3|2
1639644600000|2021-12-16 08:50:00|2314.8|2308.8|2311.5|2305.5|2314.8|2308.8|2310.3|2304.3|13
1639644900000|2021-12-16 08:55:00|2311.3|2305.3|2311.3|2305.3|2312.8|2306.8|2311.3|2305.3|10
1639645500000|2021-12-16 09:05:00|2311.5|2305.5|2312.3|2306.3|2312.8|2306.8|2311.5|2305.5|10
1639646100000|2021-12-16 09:15:00|2312.5|2306.5|2316|2310|2318.5|2312.5|2312.3|2306.3|17
1639646400000|2021-12-16 09:20:00|2316.3|2310.3|2324|2318|2324|2318|2316.3|2310.3|17
1639646700000|2021-12-16 09:25:00|2324.3|2318.3|2324|2318|2324.5|2318.5|2324|2318|3
1639647000000|2021-12-16 09:30:00|2325|2319|2325.8|2319.8|2325.8|2319.8|2325|2319|3
1639647300000|2021-12-16 09:35:00|2326|2320|2329.3|2323.3|2329.3|2323.3|2326|2320|11
1639647900000|2021-12-16 09:45:00|2329.5|2323.5|2329.5|2323.5|2329.8|2323.8|2329.5|2323.5|3
1639648200000|2021-12-16 09:50:00|2329|2323|2329.5|2323.5|2329.8|2323.8|2329|2323|6
1639648500000|2021-12-16 09:55:00|2330|2324|2329.5|2323.5|2330|2324|2329.5|2323.5|2
1639648800000|2021-12-16 10:00:00|2329.3|2323.3|2327.5|2321.5|2329.3|2323.3|2327.3|2321.3|5
1639649100000|2021-12-16 10:05:00|2327|2321|2326|2320|2327|2321|2325.5|2319.5|5
1639649400000|2021-12-16 10:10:00|2325.8|2319.8|2327|2321|2327.5|2321.5|2325.8|2319.8|5
1639649700000|2021-12-16 10:15:00|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|1
1639650000000|2021-12-16 10:20:00|2327|2321|2329|2323|2329|2323|2327|2321|7
1639650300000|2021-12-16 10:25:00|2329.5|2323.5|2329.3|2323.3|2329.5|2323.5|2328.3|2322.3|7
1639650600000|2021-12-16 10:30:00|2329.5|2323.5|2324.3|2318.3|2330|2324|2324.3|2318.3|12
1639650900000|2021-12-16 10:35:00|2324|2318|2323.8|2317.8|2324|2318|2323.8|2317.8|2
1639651500000|2021-12-16 10:45:00|2324|2318|2324|2318|2324|2318|2324|2318|1
1639652700000|2021-12-16 11:05:00|2325.5|2319.5|2326.5|2320.5|2326.8|2320.8|2325.5|2319.5|7
1639653000000|2021-12-16 11:10:00|2325.8|2319.8|2324.3|2318.3|2325.8|2319.8|2323.8|2317.8|7
1639653600000|2021-12-16 11:20:00|2324|2318|2324|2318|2324|2318|2324|2318|1
1639653900000|2021-12-16 11:25:00|2323.8|2317.8|2324|2318|2324|2318|2323.8|2317.8|2
1639654500000|2021-12-16 11:35:00|2323.8|2317.8|2320.8|2314.8|2324|2318|2320.5|2314.5|12
1639654800000|2021-12-16 11:40:00|2321.3|2315.3|2321.8|2315.8|2321.8|2315.8|2319.8|2313.8|18
1639655100000|2021-12-16 11:45:00|2321.5|2315.5|2322.5|2316.5|2324.3|2318.3|2321|2315|19
1639655400000|2021-12-16 11:50:00|2322.3|2316.3|2321.3|2315.3|2322.5|2316.5|2321|2315|14
1639655700000|2021-12-16 11:55:00|2321|2315|2319.8|2313.8|2321.3|2315.3|2319.8|2313.8|14
1639656000000|2021-12-16 12:00:00|2319.5|2313.5|2321|2315|2321|2315|2318.3|2312.3|13
1639656300000|2021-12-16 12:05:00|2321.8|2315.8|2322|2316|2324.5|2318.5|2318.5|2312.5|24
1639656600000|2021-12-16 12:10:00|2321.8|2315.8|2319.5|2313.5|2321.8|2315.8|2319.3|2313.3|15
1639656900000|2021-12-16 12:15:00|2318.5|2312.5|2321.8|2315.8|2321.8|2315.8|2318.5|2312.5|8
1639657200000|2021-12-16 12:20:00|2321.5|2315.5|2321.9|2315.9|2325.5|2319.5|2320|2314|23
1639657500000|2021-12-16 12:25:00|2321.8|2315.8|2323.8|2317.8|2326.4|2320.4|2319.3|2313.3|22
1639657800000|2021-12-16 12:30:00|2324|2318|2322.5|2316.5|2324.3|2318.3|2322.3|2316.3|24
1639658100000|2021-12-16 12:35:00|2322.3|2316.3|2320.5|2314.5|2322.8|2316.8|2319.8|2313.8|12
1639658400000|2021-12-16 12:40:00|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2319.5|2313.5|11
1639658700000|2021-12-16 12:45:00|2321|2315|2323.5|2317.5|2325.5|2319.5|2321|2315|44
1639659000000|2021-12-16 12:50:00|2323.8|2317.8|2326|2320|2326.3|2320.3|2323.8|2317.8|15
1639659300000|2021-12-16 12:55:00|2326.3|2320.3|2320.8|2314.8|2327.3|2321.3|2320.8|2314.8|22
1639659600000|2021-12-16 13:00:00|2321|2315|2330.3|2324.3|2330.3|2324.3|2321|2315|129
1639659900000|2021-12-16 13:05:00|2330.5|2324.5|2339.3|2333.3|2341.8|2335.8|2330.3|2324.3|58
1639660200000|2021-12-16 13:10:00|2339|2333|2338.8|2332.8|2341|2335|2338|2332|33
1639660500000|2021-12-16 13:15:00|2339.5|2333.5|2337.3|2331.3|2340.3|2334.3|2337.3|2331.3|30
1639660800000|2021-12-16 13:20:00|2337.5|2331.5|2343.8|2337.8|2343.8|2337.8|2337.5|2331.5|28
1639661100000|2021-12-16 13:25:00|2344|2338|2343.5|2337.5|2345.3|2339.3|2343.3|2337.3|25
1639661400000|2021-12-16 13:30:00|2343.3|2337.3|2344.5|2338.5|2347.3|2341.3|2343.3|2337.3|30
1639661700000|2021-12-16 13:35:00|2344.3|2338.3|2341.3|2335.3|2344.8|2338.8|2340.3|2334.3|31
1639662000000|2021-12-16 13:40:00|2341|2335|2338.3|2332.3|2342.3|2336.3|2338.3|2332.3|22
1639662300000|2021-12-16 13:45:00|2338.5|2332.5|2338.5|2332.5|2340.3|2334.3|2338|2332|27
1639662600000|2021-12-16 13:50:00|2338.8|2332.8|2340.5|2334.5|2343.5|2337.5|2338.5|2332.5|39
1639662900000|2021-12-16 13:55:00|2339.5|2333.5|2339.8|2333.8|2342.5|2336.5|2337.8|2331.8|30
1639663200000|2021-12-16 14:00:00|2340.5|2334.5|2338|2332|2341.5|2335.5|2337.5|2331.5|53
1639663500000|2021-12-16 14:05:00|2338.3|2332.3|2338.8|2332.8|2341|2335|2338.3|2332.3|31
1639663800000|2021-12-16 14:10:00|2338.5|2332.5|2338.3|2332.3|2339.8|2333.8|2337.5|2331.5|26
1639664100000|2021-12-16 14:15:00|2338.5|2332.5|2331.5|2325.5|2338.5|2332.5|2330.3|2324.3|48
1639664400000|2021-12-16 14:20:00|2330.5|2324.5|2333.5|2327.5|2335.5|2329.5|2330.3|2324.3|73
1639664700000|2021-12-16 14:25:00|2333.8|2327.8|2329.8|2323.8|2334|2328|2329.5|2323.5|65
1639665000000|2021-12-16 14:30:00|2330|2324|2328|2322|2331|2325|2325.5|2319.5|59
1639665300000|2021-12-16 14:35:00|2328.3|2322.3|2330.5|2324.5|2330.5|2324.5|2327.8|2321.8|38
1639665600000|2021-12-16 14:40:00|2331.3|2325.3|2328.8|2322.8|2331.3|2325.3|2328|2322|34
1639665900000|2021-12-16 14:45:00|2329|2323|2331|2325|2333|2327|2329|2323|39
1639666200000|2021-12-16 14:50:00|2331.5|2325.5|2332.5|2326.5|2334.3|2328.3|2328.3|2322.3|43
1639666500000|2021-12-16 14:55:00|2332.8|2326.8|2332|2326|2333.8|2327.8|2331.3|2325.3|26
1639666800000|2021-12-16 15:00:00|2332.5|2326.5|2328.5|2322.5|2332.5|2326.5|2328|2322|33
1639667100000|2021-12-16 15:05:00|2327.8|2321.8|2326.8|2320.8|2329.5|2323.5|2326.3|2320.3|45
1639667400000|2021-12-16 15:10:00|2327|2321|2326.5|2320.5|2328|2322|2326.3|2320.3|24
1639667700000|2021-12-16 15:15:00|2327.3|2321.3|2327.8|2321.8|2327.8|2321.8|2326|2320|16
1639668000000|2021-12-16 15:20:00|2327.3|2321.3|2330|2324|2330|2324|2326.3|2320.3|17
1639668300000|2021-12-16 15:25:00|2330.3|2324.3|2332.3|2326.3|2333|2327|2330|2324|24
1639668600000|2021-12-16 15:30:00|2332.5|2326.5|2337|2331|2337|2331|2332|2326|21
1639668900000|2021-12-16 15:35:00|2337.3|2331.3|2332.8|2326.8|2337.3|2331.3|2331.8|2325.8|29
1639669200000|2021-12-16 15:40:00|2332.5|2326.5|2335|2329|2335.3|2329.3|2329|2323|39
1639669500000|2021-12-16 15:45:00|2334.8|2328.8|2333.3|2327.3|2336|2330|2333|2327|34
1639669800000|2021-12-16 15:50:00|2333.5|2327.5|2339.5|2333.5|2341|2335|2333.5|2327.5|54
1639670100000|2021-12-16 15:55:00|2339.8|2333.8|2336|2330|2342|2336|2332.8|2326.8|80
1639670400000|2021-12-16 16:00:00|2336.3|2330.3|2333.8|2327.8|2338.5|2332.5|2332|2326|60
1639670700000|2021-12-16 16:05:00|2334.5|2328.5|2314.5|2308.5|2334.5|2328.5|2314.5|2308.5|79
1639671000000|2021-12-16 16:10:00|2314.3|2308.3|2300.5|2294.5|2314.3|2308.3|2300|2294|106
1639671300000|2021-12-16 16:15:00|2301.8|2295.8|2325.6|2319.6|2330|2322.9|2300.3|2294.3|168
1639671600000|2021-12-16 16:20:00|2325.9|2319.9|2324|2318|2329|2323|2323.3|2317.3|37
1639671900000|2021-12-16 16:25:00|2324.3|2318.3|2319|2313|2324.5|2318.5|2318.8|2312.8|11
1639672200000|2021-12-16 16:30:00|2318.8|2312.8|2319.3|2313.3|2320.8|2314.8|2314.3|2308.3|29
1639672500000|2021-12-16 16:35:00|2320|2314|2316.5|2310.5|2320|2314|2315.3|2309.3|29
1639672800000|2021-12-16 16:40:00|2316.8|2310.8|2321|2315|2321|2315|2316.5|2310.5|14
1639673100000|2021-12-16 16:45:00|2321.3|2315.3|2319.8|2313.8|2321.3|2315.3|2319.5|2313.5|6
1639673400000|2021-12-16 16:50:00|2320|2314|2321.5|2315.5|2321.5|2315.5|2320|2314|2
1639673700000|2021-12-16 16:55:00|2321.3|2315.3|2320.3|2314.3|2321.5|2315.5|2320.3|2314.3|4
1639674000000|2021-12-16 17:00:00|2320.5|2314.5|2322|2316|2322.3|2316.3|2320.5|2314.5|8
1639674600000|2021-12-16 17:10:00|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|1
1639674900000|2021-12-16 17:15:00|2322|2316|2320|2314|2322|2316|2320|2314|2
1639675200000|2021-12-16 17:20:00|2318.5|2312.5|2315|2309|2319|2313|2315|2309|7
1639675500000|2021-12-16 17:25:00|2315.3|2309.3|2314|2308|2315.3|2309.3|2313.8|2307.8|4
1639675800000|2021-12-16 17:30:00|2313.8|2307.8|2315|2309|2315|2309|2313.8|2307.8|4
1639676100000|2021-12-16 17:35:00|2315.9|2309.9|2317.6|2311.6|2317.6|2311.6|2315.9|2309.9|2
1639676400000|2021-12-16 17:40:00|2318.5|2312.5|2319.3|2313.3|2320.4|2314.4|2318.5|2312.5|6
1639677000000|2021-12-16 17:50:00|2320.3|2314.3|2319.8|2313.8|2320.3|2314.3|2319.3|2313.3|4
1639677300000|2021-12-16 17:55:00|2319.6|2313.6|2321|2315|2321.9|2315.9|2319.6|2313.6|7
1639702800000|2021-12-17 01:00:00|2325|2319|2326.5|2320.5|2327|2321|2322.8|2316.8|33
1639703100000|2021-12-17 01:05:00|2326.3|2320.3|2329|2323|2329|2323|2326.3|2320.3|10
1639703400000|2021-12-17 01:10:00|2328.3|2322.3|2327|2321|2331.5|2325.5|2326.8|2320.8|33
1639703700000|2021-12-17 01:15:00|2327.3|2321.3|2327.3|2321.3|2327.8|2321.8|2325.8|2319.8|22
1639704000000|2021-12-17 01:20:00|2327.8|2321.8|2329.3|2323.3|2331.3|2325.3|2327.8|2321.8|17
1639704300000|2021-12-17 01:25:00|2329.5|2323.5|2327.5|2321.5|2330.3|2324.3|2327.5|2321.5|24
1639704600000|2021-12-17 01:30:00|2328|2322|2326.8|2320.8|2328|2322|2325.5|2319.5|56
1639704900000|2021-12-17 01:35:00|2326|2320|2326|2320|2327.8|2321.8|2326|2320|50
1639705200000|2021-12-17 01:40:00|2325.8|2319.8|2325.3|2319.3|2326.8|2320.8|2325.3|2319.3|58
1639705500000|2021-12-17 01:45:00|2325.8|2319.8|2321.8|2315.8|2326|2320|2321.8|2315.8|28
1639705800000|2021-12-17 01:50:00|2322|2316|2323.8|2317.8|2324.8|2318.8|2322|2316|17
1639706100000|2021-12-17 01:55:00|2324|2318|2321.8|2315.8|2324.3|2318.3|2321.5|2315.5|26
1639706400000|2021-12-17 02:00:00|2322.8|2316.8|2315.5|2309.5|2322.8|2316.8|2314.5|2308.5|46
1639706700000|2021-12-17 02:05:00|2315.8|2309.8|2315.3|2309.3|2316.3|2310.3|2314|2308|14
1639707000000|2021-12-17 02:10:00|2315.8|2309.8|2316.8|2310.8|2316.8|2310.8|2315.5|2309.5|10
1639707600000|2021-12-17 02:20:00|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|1
1639707900000|2021-12-17 02:25:00|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|1
1639708200000|2021-12-17 02:30:00|2316.5|2310.5|2321|2315|2321.8|2315.8|2316.5|2310.5|13
1639708500000|2021-12-17 02:35:00|2320.8|2314.8|2321.3|2315.3|2321.3|2315.3|2320.8|2314.8|5
1639708800000|2021-12-17 02:40:00|2320.8|2314.8|2321|2315|2322.3|2316.3|2320|2314|44
1639709100000|2021-12-17 02:45:00|2321.5|2315.5|2320.5|2314.5|2321.5|2315.5|2320.3|2314.3|12
1639709400000|2021-12-17 02:50:00|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1639709700000|2021-12-17 02:55:00|2321|2315|2320.3|2314.3|2321|2315|2319.8|2313.8|24
1639710000000|2021-12-17 03:00:00|2320.5|2314.5|2320|2314|2320.5|2314.5|2319.8|2313.8|19
1639710300000|2021-12-17 03:05:00|2319.5|2313.5|2315.3|2309.3|2319.5|2313.5|2315|2309|51
1639710600000|2021-12-17 03:10:00|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|2315|2309|18
1639710900000|2021-12-17 03:15:00|2315|2309|2315.3|2309.3|2315.5|2309.5|2313.5|2307.5|33
1639711200000|2021-12-17 03:20:00|2315.5|2309.5|2314.5|2308.5|2316|2310|2314.5|2308.5|19
1639711500000|2021-12-17 03:25:00|2314.3|2308.3|2314.8|2308.8|2314.8|2308.8|2314.3|2308.3|4
1639712100000|2021-12-17 03:35:00|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1639712700000|2021-12-17 03:45:00|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1639713300000|2021-12-17 03:55:00|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2313.8|2307.8|3
1639715400000|2021-12-17 04:30:00|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1639717500000|2021-12-17 05:05:00|2315|2309|2316.5|2310.5|2317.3|2311.3|2315|2309|18
1639718100000|2021-12-17 05:15:00|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|1
1639719000000|2021-12-17 05:30:00|2315.3|2309.3|2316.5|2310.5|2316.8|2310.8|2315.3|2309.3|11
1639719600000|2021-12-17 05:40:00|2316.3|2310.3|2314.8|2308.8|2316.3|2310.3|2314.8|2308.8|4
1639719900000|2021-12-17 05:45:00|2315|2309|2314.8|2308.8|2315.5|2309.5|2314.8|2308.8|6
1639720200000|2021-12-17 05:50:00|2314.5|2308.5|2315.3|2309.3|2316.3|2310.3|2314.5|2308.5|11
1639720500000|2021-12-17 05:55:00|2314.8|2308.8|2314.8|2308.8|2315.3|2309.3|2314.8|2308.8|5
1639720800000|2021-12-17 06:00:00|2314.5|2308.5|2315.8|2309.8|2316.3|2310.3|2314.5|2308.5|18
1639721100000|2021-12-17 06:05:00|2316.5|2310.5|2315.5|2309.5|2317|2311|2315.5|2309.5|7
1639721400000|2021-12-17 06:10:00|2315.3|2309.3|2315|2309|2315.5|2309.5|2315|2309|4
1639721700000|2021-12-17 06:15:00|2315.5|2309.5|2315|2309|2315.8|2309.8|2315|2309|4
1639722000000|2021-12-17 06:20:00|2315.5|2309.5|2317.3|2311.3|2320.5|2314.5|2315.5|2309.5|11
1639722300000|2021-12-17 06:25:00|2317|2311|2317.5|2311.5|2318.3|2312.3|2316.5|2310.5|12
1639722600000|2021-12-17 06:30:00|2317|2311|2319|2313|2320|2314|2316.8|2310.8|26
1639722900000|2021-12-17 06:35:00|2318.8|2312.8|2317.3|2311.3|2318.8|2312.8|2317.3|2311.3|8
1639723500000|2021-12-17 06:45:00|2317|2311|2315|2309|2317.5|2311.5|2314.8|2308.8|18
1639723800000|2021-12-17 06:50:00|2314.8|2308.8|2319|2313|2319.3|2313.3|2312.9|2306.9|37
1639724100000|2021-12-17 06:55:00|2318.8|2312.8|2318.8|2312.8|2320.5|2314.5|2318.5|2312.5|80
1639724400000|2021-12-17 07:00:00|2322.6|2316.6|2324|2318|2324|2318|2322.6|2316.6|4
1639725000000|2021-12-17 07:10:00|2324.3|2318.3|2325|2319|2325|2319|2324.3|2318.3|2
1639725600000|2021-12-17 07:20:00|2325.5|2319.5|2324.5|2318.5|2325.5|2319.5|2324.3|2318.3|5
1639725900000|2021-12-17 07:25:00|2325.8|2319.8|2324.8|2318.8|2325.8|2319.8|2324.5|2318.5|3
1639726200000|2021-12-17 07:30:00|2325|2319|2324|2318|2325|2319|2324|2318|7
1639726800000|2021-12-17 07:40:00|2324.3|2318.3|2324|2318|2324.3|2318.3|2324|2318|2
1639727100000|2021-12-17 07:45:00|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|1
1639727400000|2021-12-17 07:50:00|2324.8|2318.8|2329.3|2323.3|2329.3|2323.3|2324.8|2318.8|9
1639727700000|2021-12-17 07:55:00|2329|2323|2329|2323|2329|2323|2329|2323|1
1639728000000|2021-12-17 08:00:00|2330.4|2324.4|2330.5|2324.5|2333.5|2327.5|2328.8|2322.8|18
1639728300000|2021-12-17 08:05:00|2330.8|2324.8|2332.8|2326.8|2334.3|2328.3|2330.8|2324.8|16
1639728600000|2021-12-17 08:10:00|2333|2327|2333.3|2327.3|2334|2328|2332.8|2326.8|8
1639728900000|2021-12-17 08:15:00|2332.8|2326.8|2334.5|2328.5|2334.5|2328.5|2332.8|2326.8|4
1639729200000|2021-12-17 08:20:00|2334.3|2328.3|2335.5|2329.5|2337.5|2331.5|2334.3|2328.3|17
1639729500000|2021-12-17 08:25:00|2335.3|2329.3|2330.5|2324.5|2335.3|2329.3|2330.5|2324.5|17
1639729800000|2021-12-17 08:30:00|2330.3|2324.3|2335.5|2329.5|2336.1|2330.1|2330.3|2324.3|6
1639730100000|2021-12-17 08:35:00|2335.3|2329.3|2332.5|2326.5|2335.3|2329.3|2332.5|2326.5|10
1639731000000|2021-12-17 08:50:00|2333.3|2327.3|2333.8|2327.8|2336.5|2330.5|2333.3|2327.3|14
1639731300000|2021-12-17 08:55:00|2333.5|2327.5|2331.8|2325.8|2333.8|2327.8|2330.5|2324.5|5
1639731600000|2021-12-17 09:00:00|2332|2326|2328.5|2322.5|2332|2326|2328.3|2322.3|10
1639731900000|2021-12-17 09:05:00|2328.3|2322.3|2327|2321|2328.3|2322.3|2326.8|2320.8|6
1639732200000|2021-12-17 09:10:00|2326.8|2320.8|2325.5|2319.5|2327|2321|2324.1|2318.1|8
1639732500000|2021-12-17 09:15:00|2325.8|2319.8|2333.3|2327.3|2334|2328|2325.8|2319.8|17
1639732800000|2021-12-17 09:20:00|2333|2327|2331.5|2325.5|2333|2327|2329.8|2323.8|7
1639733100000|2021-12-17 09:25:00|2331.3|2325.3|2329.8|2323.8|2331.5|2325.5|2329.8|2323.8|8
1639733400000|2021-12-17 09:30:00|2329.5|2323.5|2326.3|2320.3|2329.5|2323.5|2326.3|2320.3|3
1639733700000|2021-12-17 09:35:00|2326.5|2320.5|2329.3|2323.3|2329.3|2323.3|2326.5|2320.5|9
1639734000000|2021-12-17 09:40:00|2329.5|2323.5|2328|2322|2329.5|2323.5|2327.8|2321.8|4
1639734300000|2021-12-17 09:45:00|2327.8|2321.8|2331.3|2325.3|2331.5|2325.5|2327.5|2321.5|9
1639734600000|2021-12-17 09:50:00|2331.5|2325.5|2330.3|2324.3|2332.8|2326.8|2330.3|2324.3|12
1639734900000|2021-12-17 09:55:00|2330.5|2324.5|2329.3|2323.3|2332.3|2326.3|2329.3|2323.3|12
1639735200000|2021-12-17 10:00:00|2329|2323|2329|2323|2329.3|2323.3|2328.8|2322.8|5
1639735500000|2021-12-17 10:05:00|2328.8|2322.8|2324.8|2318.8|2328.8|2322.8|2322.5|2316.5|10
1639736100000|2021-12-17 10:15:00|2325|2319|2328.3|2322.3|2328.3|2322.3|2325|2319|6
1639736700000|2021-12-17 10:25:00|2328.5|2322.5|2322.8|2316.8|2329|2323|2322.8|2316.8|14
1639737000000|2021-12-17 10:30:00|2323|2317|2322.3|2316.3|2323|2317|2322.3|2316.3|3
1639737300000|2021-12-17 10:35:00|2323.3|2317.3|2323.8|2317.8|2324.8|2318.8|2323.3|2317.3|9
1639737600000|2021-12-17 10:40:00|2323.3|2317.3|2325|2319|2325|2319|2323.3|2317.3|3
1639737900000|2021-12-17 10:45:00|2325.3|2319.3|2326.3|2320.3|2329.3|2323.3|2323|2317|17
1639738200000|2021-12-17 10:50:00|2326.8|2320.8|2328|2322|2328.3|2322.3|2326.3|2320.3|19
1639738500000|2021-12-17 10:55:00|2328.3|2322.3|2328.5|2322.5|2329|2323|2328.3|2322.3|4
1639738800000|2021-12-17 11:00:00|2329|2323|2328.8|2322.8|2329.3|2323.3|2328.8|2322.8|4
1639739100000|2021-12-17 11:05:00|2329|2323|2328.8|2322.8|2329|2323|2328.8|2322.8|4
1639739400000|2021-12-17 11:10:00|2328.3|2322.3|2324.3|2318.3|2328.3|2322.3|2322.5|2316.5|18
1639740000000|2021-12-17 11:20:00|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|2324.3|2318.3|3
1639740300000|2021-12-17 11:25:00|2324.8|2318.8|2325|2319|2326.3|2320.3|2324.8|2318.8|7
1639740600000|2021-12-17 11:30:00|2325.3|2319.3|2327.5|2321.5|2327.8|2321.8|2325.3|2319.3|6
1639740900000|2021-12-17 11:35:00|2329|2323|2329.5|2323.5|2330|2324|2327.8|2321.8|21
1639741200000|2021-12-17 11:40:00|2329.8|2323.8|2329.5|2323.5|2330|2324|2329.3|2323.3|6
1639741500000|2021-12-17 11:45:00|2330|2324|2329.5|2323.5|2330.3|2324.3|2328.8|2322.8|9
1639741800000|2021-12-17 11:50:00|2330|2324|2329.5|2323.5|2330.5|2324.5|2329.3|2323.3|22
1639742100000|2021-12-17 11:55:00|2329.8|2323.8|2330.5|2324.5|2330.5|2324.5|2329.5|2323.5|10
1639742700000|2021-12-17 12:05:00|2328.8|2322.8|2330.3|2324.3|2332.8|2326.8|2328.8|2322.8|14
1639743000000|2021-12-17 12:10:00|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|2330.3|2324.3|3
1639743300000|2021-12-17 12:15:00|2330.8|2324.8|2330.3|2324.3|2330.8|2324.8|2330.3|2324.3|3
1639743600000|2021-12-17 12:20:00|2330.8|2324.8|2329.3|2323.3|2330.8|2324.8|2329.3|2323.3|9
1639743900000|2021-12-17 12:25:00|2329.5|2323.5|2328|2322|2329.5|2323.5|2328|2322|17
1639744200000|2021-12-17 12:30:00|2327.5|2321.5|2323.8|2317.8|2327.8|2321.8|2323.8|2317.8|16
1639744500000|2021-12-17 12:35:00|2324|2318|2323.5|2317.5|2324.5|2318.5|2323.3|2317.3|14
1639744800000|2021-12-17 12:40:00|2323.3|2317.3|2317.3|2311.3|2323.3|2317.3|2315.8|2309.8|23
1639745100000|2021-12-17 12:45:00|2316.5|2310.5|2318.5|2312.5|2322.3|2316.3|2316.5|2310.5|29
1639745400000|2021-12-17 12:50:00|2318.3|2312.3|2314.3|2308.3|2318.3|2312.3|2312.8|2306.8|36
1639745700000|2021-12-17 12:55:00|2314.8|2308.8|2315|2309|2318|2312|2314.3|2308.3|20
1639746000000|2021-12-17 13:00:00|2314.8|2308.8|2305.5|2299.5|2315.5|2309.5|2304.3|2298.3|107
1639746300000|2021-12-17 13:05:00|2305.3|2299.3|2306.8|2300.8|2310.5|2304.5|2304.8|2298.8|41
1639746600000|2021-12-17 13:10:00|2306.5|2300.5|2310.5|2304.5|2310.5|2304.5|2305.8|2299.8|57
1639746900000|2021-12-17 13:15:00|2310.8|2304.8|2310|2304|2313.5|2307.5|2308.5|2302.5|46
1639747200000|2021-12-17 13:20:00|2310.3|2304.3|2312.3|2306.3|2314.3|2308.3|2310|2304|50
1639747500000|2021-12-17 13:25:00|2312.5|2306.5|2311.5|2305.5|2312.8|2306.8|2310|2304|72
1639747800000|2021-12-17 13:30:00|2312|2306|2316.8|2310.8|2317|2311|2311|2305|57
1639748100000|2021-12-17 13:35:00|2317|2311|2316.8|2310.8|2318.5|2312.5|2316.3|2310.3|33
1639748400000|2021-12-17 13:40:00|2317|2311|2318.8|2312.8|2318.8|2312.8|2316.5|2310.5|21
1639748700000|2021-12-17 13:45:00|2319|2313|2324|2318|2326.3|2320.3|2319|2313|78
1639749000000|2021-12-17 13:50:00|2323.8|2317.8|2322.8|2316.8|2325.3|2319.3|2321.5|2315.5|65
1639749300000|2021-12-17 13:55:00|2322.5|2316.5|2317.9|2311.9|2324.8|2318.8|2312.4|2306.4|65
1639749600000|2021-12-17 14:00:00|2317.8|2311.8|2316.3|2310.3|2320.5|2314.5|2314.3|2308.3|50
1639749900000|2021-12-17 14:05:00|2316|2310|2309.3|2303.3|2316|2310|2308.5|2302.5|63
1639750200000|2021-12-17 14:10:00|2308.5|2302.5|2310.3|2304.3|2311|2305|2305.8|2299.8|82
1639750500000|2021-12-17 14:15:00|2310.5|2304.5|2313.5|2307.5|2314.3|2308.3|2307.8|2301.8|37
1639750800000|2021-12-17 14:20:00|2313.8|2307.8|2313.3|2307.3|2314.8|2308.8|2312|2306|51
1639751100000|2021-12-17 14:25:00|2313.5|2307.5|2317.8|2311.8|2318.8|2312.8|2312.8|2306.8|37
1639751400000|2021-12-17 14:30:00|2316.5|2310.5|2319.3|2313.3|2319.3|2313.3|2314.5|2308.5|57
1639751700000|2021-12-17 14:35:00|2318|2312|2312.5|2306.5|2318.3|2312.3|2308|2302|89
1639752000000|2021-12-17 14:40:00|2312.3|2306.3|2310.3|2304.3|2315.3|2309.3|2308.8|2302.8|70
1639752300000|2021-12-17 14:45:00|2310.5|2304.5|2311.3|2305.3|2313.3|2307.3|2310.5|2304.5|49
1639752600000|2021-12-17 14:50:00|2311|2305|2309.4|2303.4|2313.3|2307.3|2307|2301|95
1639752900000|2021-12-17 14:55:00|2308.6|2302.6|2307.5|2301.5|2310.5|2304.5|2306.8|2300.8|50
1639753200000|2021-12-17 15:00:00|2307.3|2301.3|2307.3|2301.3|2309.5|2303.5|2304.8|2298.8|46
1639753500000|2021-12-17 15:05:00|2307.5|2301.5|2308.8|2302.8|2309|2303|2305.3|2299.3|26
1639753800000|2021-12-17 15:10:00|2309|2303|2304.5|2298.5|2310|2304|2302|2296|59
1639754100000|2021-12-17 15:15:00|2304.3|2298.3|2302.5|2296.5|2305|2299|2302.3|2296.3|37
1639754400000|2021-12-17 15:20:00|2302.8|2296.8|2303|2297|2306.8|2300.8|2302|2296|37
1639754700000|2021-12-17 15:25:00|2303.3|2297.3|2306|2300|2309|2303|2303.3|2297.3|39
1639755000000|2021-12-17 15:30:00|2306.8|2300.8|2309|2303|2309.8|2303.8|2305|2299|55
1639755300000|2021-12-17 15:35:00|2310.3|2304.3|2313.3|2307.3|2316.5|2310.5|2310.3|2304.3|57
1639755600000|2021-12-17 15:40:00|2314|2308|2315.5|2309.5|2317.8|2311.8|2314|2308|52
1639755900000|2021-12-17 15:45:00|2316|2310|2313.8|2307.8|2316.8|2310.8|2313|2307|38
1639756200000|2021-12-17 15:50:00|2314|2308|2317.8|2311.8|2318.5|2312.5|2314|2308|44
1639756500000|2021-12-17 15:55:00|2317.5|2311.5|2312.5|2306.5|2317.5|2311.5|2310|2304|40
1639756800000|2021-12-17 16:00:00|2313|2307|2307.5|2301.5|2313.8|2307.8|2305|2299|64
1639757100000|2021-12-17 16:05:00|2307.8|2301.8|2308.8|2302.8|2312.3|2306.3|2307.3|2301.3|61
1639757400000|2021-12-17 16:10:00|2309.5|2303.5|2308.5|2302.5|2310.8|2304.8|2306.8|2300.8|65
1639757700000|2021-12-17 16:15:00|2309.3|2303.3|2312.5|2306.5|2314|2308|2307.5|2301.5|54
1639758000000|2021-12-17 16:20:00|2312.8|2306.8|2313.3|2307.3|2313.3|2307.3|2312.8|2306.8|2
1639758300000|2021-12-17 16:25:00|2313.5|2307.5|2311|2305|2313.5|2307.5|2310.5|2304.5|14
1639758600000|2021-12-17 16:30:00|2311.3|2305.3|2311|2305|2311.3|2305.3|2311|2305|2
1639759200000|2021-12-17 16:40:00|2310.8|2304.8|2308.5|2302.5|2311.3|2305.3|2307.5|2301.5|15
1639759500000|2021-12-17 16:45:00|2307.5|2301.5|2307.8|2301.8|2307.8|2301.8|2302.8|2296.8|19
1639760100000|2021-12-17 16:55:00|2308|2302|2306.8|2300.8|2308.5|2302.5|2306.8|2300.8|11
1639760400000|2021-12-17 17:00:00|2307|2301|2306.8|2300.8|2307|2301|2306.8|2300.8|2
1639761000000|2021-12-17 17:10:00|2307|2301|2307.8|2301.8|2307.8|2301.8|2307|2301|3
1639761600000|2021-12-17 17:20:00|2307|2301|2308|2302|2308|2302|2307|2301|2
1639761900000|2021-12-17 17:25:00|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|1
1639762200000|2021-12-17 17:30:00|2308.8|2302.8|2310.8|2304.8|2311|2305|2308.8|2302.8|10
1639762500000|2021-12-17 17:35:00|2310.5|2304.5|2309.8|2303.8|2311.3|2305.3|2309.8|2303.8|10
1639763100000|2021-12-17 17:45:00|2309.5|2303.5|2309|2303|2309.5|2303.5|2309|2303|2
1639763400000|2021-12-17 17:50:00|2310|2304|2309.3|2303.3|2310.3|2304.3|2309.3|2303.3|6
1639763700000|2021-12-17 17:55:00|2309.4|2303.4|2314.9|2308.9|2314.9|2308.9|2309.4|2303.4|23
1639962000000|2021-12-20 01:00:00|2315.3|2296.5|2309|2303|2315.3|2303|2309|2296.5|2
1639962300000|2021-12-20 01:05:00|2308.8|2302.8|2306.8|2300.8|2308.8|2302.8|2306.8|2300.8|11
1639962600000|2021-12-20 01:10:00|2307.3|2301.3|2307.5|2301.5|2309|2303|2307.3|2301.3|13
1639962900000|2021-12-20 01:15:00|2307.3|2301.3|2305.8|2299.8|2307.5|2301.5|2305.3|2299.3|27
1639963200000|2021-12-20 01:20:00|2305.3|2299.3|2299.8|2293.8|2305.8|2299.8|2298.8|2292.8|23
1639963500000|2021-12-20 01:25:00|2299.5|2293.5|2300.5|2294.5|2301.3|2295.3|2297.9|2291.9|27
1639963800000|2021-12-20 01:30:00|2301|2295|2301.3|2295.3|2302|2296|2298|2292|86
1639964100000|2021-12-20 01:35:00|2301.5|2295.5|2302|2296|2302.5|2296.5|2300.5|2294.5|54
1639964400000|2021-12-20 01:40:00|2301.8|2295.8|2297|2291|2302|2296|2296.3|2290.3|44
1639964700000|2021-12-20 01:45:00|2295.8|2289.8|2296.8|2290.8|2297.3|2291.3|2295.5|2289.5|15
1639965000000|2021-12-20 01:50:00|2297|2291|2297|2291|2297|2291|2297|2291|1
1639965600000|2021-12-20 02:00:00|2296.8|2290.8|2296.3|2290.3|2296.8|2290.8|2295.8|2289.8|4
1639965900000|2021-12-20 02:05:00|2296|2290|2295.5|2289.5|2296|2290|2295.5|2289.5|2
1639966200000|2021-12-20 02:10:00|2295.3|2289.3|2292.8|2286.8|2295.3|2289.3|2292.8|2286.8|4
1639966800000|2021-12-20 02:20:00|2293.8|2287.8|2294|2288|2294|2288|2293.8|2287.8|2
1639967400000|2021-12-20 02:30:00|2293|2287|2294.5|2288.5|2294.5|2288.5|2293|2287|5
1639967700000|2021-12-20 02:35:00|2294.8|2288.8|2294.5|2288.5|2294.8|2288.8|2294.5|2288.5|2
1639968000000|2021-12-20 02:40:00|2294.3|2288.3|2293.8|2287.8|2294.3|2288.3|2293.3|2287.3|7
1639968300000|2021-12-20 02:45:00|2293.5|2287.5|2293|2287|2293.5|2287.5|2293|2287|3
1639968600000|2021-12-20 02:50:00|2292.8|2286.8|2292.5|2286.5|2293|2287|2291.8|2285.8|20
1639968900000|2021-12-20 02:55:00|2292.3|2286.3|2292.3|2286.3|2293.3|2287.3|2291.5|2285.5|37
1639969200000|2021-12-20 03:00:00|2292.5|2286.5|2290.3|2284.3|2292.5|2286.5|2289.3|2283.3|29
1639969500000|2021-12-20 03:05:00|2290|2284|2289|2283|2290.3|2284.3|2289|2283|29
1639969800000|2021-12-20 03:10:00|2289.3|2283.3|2289.8|2283.8|2290.8|2284.8|2287.3|2281.3|37
1639970100000|2021-12-20 03:15:00|2290.8|2284.8|2287.5|2281.5|2290.8|2284.8|2287.5|2281.5|21
1639970400000|2021-12-20 03:20:00|2287.3|2281.3|2280.5|2274.5|2287.3|2281.3|2274.5|2268.5|40
1639970700000|2021-12-20 03:25:00|2280|2274|2277|2271|2280|2274|2274.5|2268.5|22
1639971000000|2021-12-20 03:30:00|2275.8|2269.8|2274.8|2268.8|2275.8|2269.8|2274.5|2268.5|5
1639971300000|2021-12-20 03:35:00|2274.3|2268.3|2274.3|2268.3|2274.3|2268.3|2274.3|2268.3|1
1639971600000|2021-12-20 03:40:00|2274.8|2268.8|2274.8|2268.8|2274.8|2268.8|2274.8|2268.8|1
1639971900000|2021-12-20 03:45:00|2274.3|2268.3|2272.5|2266.5|2274.3|2268.3|2272.5|2266.5|3
1639972200000|2021-12-20 03:50:00|2272.3|2266.3|2271|2265|2272.3|2266.3|2271|2265|6
1639972500000|2021-12-20 03:55:00|2271.3|2265.3|2271|2265|2271.8|2265.8|2271|2265|4
1639972800000|2021-12-20 04:00:00|2270.8|2264.8|2271|2265|2271|2265|2270.8|2264.8|2
1639973400000|2021-12-20 04:10:00|2271.8|2265.8|2270.8|2264.8|2272.5|2266.5|2270.8|2264.8|40
1639973700000|2021-12-20 04:15:00|2270.3|2264.3|2270.3|2264.3|2270.3|2264.3|2270.3|2264.3|1
1639974000000|2021-12-20 04:20:00|2270.5|2264.5|2271.8|2265.8|2271.8|2265.8|2270.5|2264.5|2
1639974300000|2021-12-20 04:25:00|2272|2266|2272|2266|2272|2266|2271.8|2265.8|3
1639974600000|2021-12-20 04:30:00|2270.5|2264.5|2270.5|2264.5|2270.5|2264.5|2270.5|2264.5|1
1639974900000|2021-12-20 04:35:00|2270|2264|2269.3|2263.3|2270|2264|2269|2263|5
1639975800000|2021-12-20 04:50:00|2270.5|2264.5|2274|2268|2274.3|2268.3|2270.5|2264.5|10
1639976100000|2021-12-20 04:55:00|2274.3|2268.3|2274|2268|2274.3|2268.3|2274|2268|2
1639977300000|2021-12-20 05:15:00|2275|2269|2274.3|2268.3|2275.3|2269.3|2274.3|2268.3|4
1639977600000|2021-12-20 05:20:00|2274|2268|2275.3|2269.3|2275.3|2269.3|2274|2268|3
1639978200000|2021-12-20 05:30:00|2276.1|2270.1|2284.3|2278.3|2285.1|2279.1|2276.1|2270.1|43
1639978500000|2021-12-20 05:35:00|2284|2278|2288|2282|2289|2283|2283.8|2277.8|62
1639978800000|2021-12-20 05:40:00|2287.8|2281.8|2285.3|2279.3|2287.8|2281.8|2285|2279|44
1639979100000|2021-12-20 05:45:00|2285|2279|2287|2281|2288|2282|2284.5|2278.5|49
1639979400000|2021-12-20 05:50:00|2286.8|2280.8|2291.5|2285.5|2291.5|2285.5|2286.3|2280.3|51
1639979700000|2021-12-20 05:55:00|2293.4|2287.4|2290|2284|2293.4|2287.4|2289.8|2283.8|11
1639980000000|2021-12-20 06:00:00|2289.8|2283.8|2289.5|2283.5|2289.8|2283.8|2288.5|2282.5|16
1639980300000|2021-12-20 06:05:00|2289|2283|2289|2283|2289|2283|2288.8|2282.8|3
1639980600000|2021-12-20 06:10:00|2288.8|2282.8|2289|2283|2289|2283|2288.8|2282.8|2
1639980900000|2021-12-20 06:15:00|2288.3|2282.3|2289|2283|2289|2283|2288.3|2282.3|2
1639981200000|2021-12-20 06:20:00|2288.3|2282.3|2289|2283|2289|2283|2288.3|2282.3|3
1639981500000|2021-12-20 06:25:00|2288.3|2282.3|2288.8|2282.8|2289|2283|2287|2281|11
1639981800000|2021-12-20 06:30:00|2288.5|2282.5|2289|2283|2289.5|2283.5|2287.8|2281.8|9
1639982100000|2021-12-20 06:35:00|2288.3|2282.3|2288.3|2282.3|2289|2283|2287|2281|17
1639982400000|2021-12-20 06:40:00|2287.5|2281.5|2288.5|2282.5|2288.5|2282.5|2287.5|2281.5|3
1639982700000|2021-12-20 06:45:00|2287.8|2281.8|2288.8|2282.8|2289.5|2283.5|2287.8|2281.8|18
1639983000000|2021-12-20 06:50:00|2288.3|2282.3|2292.8|2286.8|2293.5|2287.5|2288.3|2282.3|33
1639983300000|2021-12-20 06:55:00|2292.5|2286.5|2290|2284|2293.3|2287.3|2290|2284|36
1639983600000|2021-12-20 07:00:00|2288.5|2282.5|2289.8|2283.8|2289.8|2283.8|2288.5|2282.5|2
1639983900000|2021-12-20 07:05:00|2288.3|2282.3|2289.5|2283.5|2289.5|2283.5|2288.3|2282.3|4
1639984200000|2021-12-20 07:10:00|2289.3|2283.3|2289.8|2283.8|2289.8|2283.8|2289.3|2283.3|3
1639984500000|2021-12-20 07:15:00|2289.3|2283.3|2289.8|2283.8|2289.8|2283.8|2289.3|2283.3|12
1639984800000|2021-12-20 07:20:00|2289.3|2283.3|2289.5|2283.5|2289.5|2283.5|2289.3|2283.3|2
1639985100000|2021-12-20 07:25:00|2289.8|2283.8|2291.3|2285.3|2295|2289|2289|2283|77
1639985400000|2021-12-20 07:30:00|2291|2285|2290.5|2284.5|2291|2285|2290.5|2284.5|3
1639986600000|2021-12-20 07:50:00|2290.8|2284.8|2291|2285|2291|2285|2290.8|2284.8|2
1639987200000|2021-12-20 08:00:00|2291.5|2285.5|2292|2286|2292|2286|2290.5|2284.5|9
1639987500000|2021-12-20 08:05:00|2292.3|2286.3|2294.5|2288.5|2295.3|2289.3|2292.3|2286.3|4
1639987800000|2021-12-20 08:10:00|2294.3|2288.3|2297.5|2291.5|2297.5|2291.5|2294.3|2288.3|5
1639988100000|2021-12-20 08:15:00|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|2297|2291|3
1639988400000|2021-12-20 08:20:00|2297|2291|2295.5|2289.5|2297.3|2291.3|2295.5|2289.5|4
1639989000000|2021-12-20 08:30:00|2295.8|2289.8|2302.8|2296.8|2302.8|2296.8|2295.8|2289.8|16
1639989300000|2021-12-20 08:35:00|2302.5|2296.5|2302.3|2296.3|2302.8|2296.8|2301.3|2295.3|19
1639989600000|2021-12-20 08:40:00|2302|2296|2302.3|2296.3|2302.8|2296.8|2301.3|2295.3|32
1639989900000|2021-12-20 08:45:00|2302.5|2296.5|2302.5|2296.5|2302.8|2296.8|2302.3|2296.3|7
1639990200000|2021-12-20 08:50:00|2302.8|2296.8|2298.3|2292.3|2302.8|2296.8|2298.3|2292.3|11
1639991100000|2021-12-20 09:05:00|2297.8|2291.8|2298.3|2292.3|2298.3|2292.3|2295.8|2289.8|10
1639991400000|2021-12-20 09:10:00|2298.5|2292.5|2300.5|2294.5|2300.8|2294.8|2298.5|2292.5|12
1639991700000|2021-12-20 09:15:00|2300.8|2294.8|2298.3|2292.3|2300.8|2294.8|2298.3|2292.3|8
1639992000000|2021-12-20 09:20:00|2298.5|2292.5|2299.8|2293.8|2300.5|2294.5|2298.5|2292.5|9
1639992300000|2021-12-20 09:25:00|2299.5|2293.5|2298.8|2292.8|2299.5|2293.5|2298.5|2292.5|8
1639992600000|2021-12-20 09:30:00|2299|2293|2299.8|2293.8|2299.8|2293.8|2299|2293|4
1639992900000|2021-12-20 09:35:00|2300.3|2294.3|2300.5|2294.5|2300.5|2294.5|2300.3|2294.3|2
1639993200000|2021-12-20 09:40:00|2300.8|2294.8|2300|2294|2303|2297|2299.5|2293.5|15
1639993500000|2021-12-20 09:45:00|2300.3|2294.3|2299.3|2293.3|2300.3|2294.3|2297.8|2291.8|14
1639993800000|2021-12-20 09:50:00|2299.5|2293.5|2297.5|2291.5|2300.3|2294.3|2297.5|2291.5|14
1639994100000|2021-12-20 09:55:00|2297.8|2291.8|2298|2292|2299.3|2293.3|2297|2291|12
1639994400000|2021-12-20 10:00:00|2298.3|2292.3|2299.3|2293.3|2299.3|2293.3|2297.8|2291.8|18
1639994700000|2021-12-20 10:05:00|2299|2293|2298|2292|2299.3|2293.3|2297.3|2291.3|9
1639995000000|2021-12-20 10:10:00|2298.8|2292.8|2299.3|2293.3|2299.3|2293.3|2298.3|2292.3|8
1639995300000|2021-12-20 10:15:00|2299|2293|2304.5|2296.3|2304.5|2296.3|2297.8|2291.8|7
1639995600000|2021-12-20 10:20:00|2306.1|2300.1|2304|2298|2306.4|2300.4|2303.3|2297.3|13
1639995900000|2021-12-20 10:25:00|2303.8|2297.8|2301.5|2295.5|2303.8|2297.8|2301|2295|6
1639996500000|2021-12-20 10:35:00|2302|2296|2302.5|2296.5|2302.5|2296.5|2302|2296|3
1639996800000|2021-12-20 10:40:00|2303|2297|2303.3|2297.3|2303.3|2297.3|2303|2297|2
1639997100000|2021-12-20 10:45:00|2303|2297|2303|2297|2303|2297|2303|2297|1
1639997400000|2021-12-20 10:50:00|2302.5|2296.5|2301.8|2295.8|2302.5|2296.5|2301.5|2295.5|4
1639997700000|2021-12-20 10:55:00|2301.5|2295.5|2301.3|2295.3|2301.5|2295.5|2301|2295|3
1639998000000|2021-12-20 11:00:00|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|1
1639998300000|2021-12-20 11:05:00|2301.8|2295.8|2302.3|2296.3|2302.3|2296.3|2301.8|2295.8|3
1639998600000|2021-12-20 11:10:00|2301.8|2295.8|2300.3|2294.3|2302.5|2296.5|2300|2294|13
1639998900000|2021-12-20 11:15:00|2300|2294|2299.5|2293.5|2300|2294|2299.5|2293.5|2
1639999200000|2021-12-20 11:20:00|2300|2294|2299.8|2293.8|2300.3|2294.3|2299.5|2293.5|5
1639999500000|2021-12-20 11:25:00|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|1
1639999800000|2021-12-20 11:30:00|2300.8|2294.8|2301|2295|2301|2295|2300.8|2294.8|2
1640000100000|2021-12-20 11:35:00|2302.3|2296.3|2302.5|2296.5|2303|2297|2302.3|2296.3|7
1640000400000|2021-12-20 11:40:00|2302.3|2296.3|2300.8|2294.8|2302.3|2296.3|2299.8|2293.8|5
1640000700000|2021-12-20 11:45:00|2301|2295|2299.5|2293.5|2301|2295|2299.3|2293.3|4
1640001000000|2021-12-20 11:50:00|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|1
1640001300000|2021-12-20 11:55:00|2300|2294|2300|2294|2300|2294|2300|2294|1
1640001600000|2021-12-20 12:00:00|2300.3|2294.3|2301.5|2295.5|2302|2296|2300.3|2294.3|7
1640001900000|2021-12-20 12:05:00|2301.8|2295.8|2302|2296|2302|2296|2301.8|2295.8|2
1640002200000|2021-12-20 12:10:00|2301.8|2295.8|2301.5|2295.5|2301.8|2295.8|2300.8|2294.8|10
1640002500000|2021-12-20 12:15:00|2301.3|2295.3|2301.5|2295.5|2301.5|2295.5|2301.3|2295.3|4
1640002800000|2021-12-20 12:20:00|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|1
1640003100000|2021-12-20 12:25:00|2301.5|2295.5|2302.5|2296.5|2302.5|2296.5|2301.5|2295.5|7
1640003400000|2021-12-20 12:30:00|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|2302|2296|3
1640003700000|2021-12-20 12:35:00|2301|2295|2301.5|2295.5|2301.8|2295.8|2301|2295|7
1640004000000|2021-12-20 12:40:00|2301.3|2295.3|2301|2295|2301.3|2295.3|2301|2295|4
1640004300000|2021-12-20 12:45:00|2300.8|2294.8|2302.3|2296.3|2302.5|2296.5|2300.8|2294.8|7
1640004600000|2021-12-20 12:50:00|2302.5|2296.5|2301.3|2295.3|2302.5|2296.5|2301|2295|16
1640004900000|2021-12-20 12:55:00|2301.8|2295.8|2298.5|2292.5|2301.8|2295.8|2298.3|2292.3|17
1640005200000|2021-12-20 13:00:00|2298.8|2292.8|2302.5|2296.5|2303|2297|2298.8|2292.8|29
1640005500000|2021-12-20 13:05:00|2302.3|2296.3|2302.5|2296.5|2302.8|2296.8|2301.3|2295.3|19
1640005800000|2021-12-20 13:10:00|2302.3|2296.3|2300.8|2294.8|2302.5|2296.5|2300|2294|26
1640006100000|2021-12-20 13:15:00|2300.3|2294.3|2298|2292|2300.3|2294.3|2297.5|2291.5|11
1640006400000|2021-12-20 13:20:00|2297.5|2291.5|2296|2290|2297.5|2291.5|2294.8|2288.8|21
1640006700000|2021-12-20 13:25:00|2295.8|2289.8|2296.8|2290.8|2297.3|2291.3|2295.3|2289.3|10
1640007000000|2021-12-20 13:30:00|2297.3|2291.3|2298.8|2292.8|2299.3|2293.3|2296.8|2290.8|18
1640007300000|2021-12-20 13:35:00|2299|2293|2300.8|2294.8|2301.3|2295.3|2299|2293|10
1640007600000|2021-12-20 13:40:00|2301|2295|2300.5|2294.5|2301|2295|2300.5|2294.5|3
1640007900000|2021-12-20 13:45:00|2300.8|2294.8|2300.8|2294.8|2301.5|2295.5|2300.8|2294.8|8
1640008200000|2021-12-20 13:50:00|2300.5|2294.5|2301.3|2295.3|2301.5|2295.5|2300.5|2294.5|13
1640008500000|2021-12-20 13:55:00|2301.8|2295.8|2302.5|2296.5|2302.8|2296.8|2301.5|2295.5|10
1640008800000|2021-12-20 14:00:00|2302.8|2296.8|2301|2295|2303.5|2297.5|2301|2295|17
1640009100000|2021-12-20 14:05:00|2301.3|2295.3|2302.5|2296.5|2303|2297|2301.3|2295.3|12
1640009400000|2021-12-20 14:10:00|2303|2297|2308.5|2302.5|2309.8|2303.8|2303|2297|18
1640009700000|2021-12-20 14:15:00|2308|2302|2307.3|2301.3|2309.3|2303.3|2306.5|2300.5|14
1640010000000|2021-12-20 14:20:00|2307|2301|2303.8|2297.8|2307.3|2301.3|2303.8|2297.8|15
1640010300000|2021-12-20 14:25:00|2303.3|2297.3|2303.8|2297.8|2304|2298|2303|2297|13
1640010600000|2021-12-20 14:30:00|2303.5|2297.5|2306|2300|2306.5|2300.5|2302|2296|18
1640010900000|2021-12-20 14:35:00|2306.5|2300.5|2304.5|2298.5|2306.5|2300.5|2304|2298|19
1640011200000|2021-12-20 14:40:00|2304.3|2298.3|2302|2296|2304.3|2298.3|2302|2296|11
1640011500000|2021-12-20 14:45:00|2301.8|2295.8|2300|2294|2302|2296|2299.8|2293.8|22
1640011800000|2021-12-20 14:50:00|2299.8|2293.8|2298.5|2292.5|2300|2294|2298|2292|23
1640012100000|2021-12-20 14:55:00|2298.3|2292.3|2299.3|2293.3|2299.5|2293.5|2297.3|2291.3|26
1640012400000|2021-12-20 15:00:00|2299.5|2293.5|2301.5|2295.5|2303.8|2297.8|2299.5|2293.5|25
1640012700000|2021-12-20 15:05:00|2301.8|2295.8|2302.8|2296.8|2303.5|2297.5|2301.5|2295.5|44
1640013000000|2021-12-20 15:10:00|2303|2297|2303|2297|2303.5|2297.5|2302.8|2296.8|16
1640013300000|2021-12-20 15:15:00|2302.8|2296.8|2304.5|2298.5|2304.5|2298.5|2300.5|2294.5|25
1640013600000|2021-12-20 15:20:00|2304.8|2298.8|2304|2298|2305.8|2299.8|2303.8|2297.8|16
1640013900000|2021-12-20 15:25:00|2304.5|2298.5|2302.5|2296.5|2304.8|2298.8|2302.5|2296.5|10
1640014200000|2021-12-20 15:30:00|2302.8|2296.8|2304.3|2298.3|2305.3|2299.3|2302|2296|18
1640014500000|2021-12-20 15:35:00|2304.5|2298.5|2304.3|2298.3|2305|2299|2304|2298|15
1640014800000|2021-12-20 15:40:00|2304|2298|2304.8|2298.8|2305.3|2299.3|2304|2298|13
1640015100000|2021-12-20 15:45:00|2304.5|2298.5|2305|2299|2305|2299|2304.3|2298.3|9
1640015400000|2021-12-20 15:50:00|2304.8|2298.8|2305.8|2299.8|2311|2305|2304.8|2298.8|50
1640015700000|2021-12-20 15:55:00|2305.5|2299.5|2304.8|2298.8|2305.8|2299.8|2304|2298|13
1640016000000|2021-12-20 16:00:00|2305|2299|2303.8|2297.8|2305|2299|2303.8|2297.8|8
1640016300000|2021-12-20 16:05:00|2304|2298|2302.3|2296.3|2304|2298|2300.8|2294.8|12
1640016600000|2021-12-20 16:10:00|2302|2296|2305.3|2299.3|2306.3|2300.3|2301.8|2295.8|23
1640016900000|2021-12-20 16:15:00|2305|2299|2294.3|2288.3|2305.3|2299.3|2293.5|2287.5|55
1640017200000|2021-12-20 16:20:00|2294.5|2288.5|2297|2291|2297.5|2291.5|2294.3|2288.3|34
1640017500000|2021-12-20 16:25:00|2297.3|2291.3|2298.8|2292.8|2298.8|2292.8|2297|2291|11
1640017800000|2021-12-20 16:30:00|2298.5|2292.5|2294.8|2288.8|2299.5|2293.5|2294.8|2288.8|14
1640018400000|2021-12-20 16:40:00|2295|2289|2294.8|2288.8|2295.3|2289.3|2294.5|2288.5|11
1640018700000|2021-12-20 16:45:00|2294.5|2288.5|2295.5|2289.5|2295.5|2289.5|2294.5|2288.5|4
1640019000000|2021-12-20 16:50:00|2295.8|2289.8|2297|2291|2297|2291|2295.8|2289.8|3
1640019300000|2021-12-20 16:55:00|2296.5|2290.5|2296.3|2290.3|2297|2291|2294|2288|23
1640019600000|2021-12-20 17:00:00|2296|2290|2296|2290|2296|2290|2295.8|2289.8|3
1640019900000|2021-12-20 17:05:00|2299.4|2293.4|2300.8|2294.8|2300.8|2294.8|2299.4|2293.4|6
1640020200000|2021-12-20 17:10:00|2301|2295|2305.5|2299.5|2305.5|2299.5|2301|2295|13
1640020500000|2021-12-20 17:15:00|2305.8|2299.8|2309.8|2303.8|2310|2304|2305.8|2299.8|19
1640020800000|2021-12-20 17:20:00|2308.5|2302.5|2307.3|2301.3|2308.8|2302.8|2303|2297|22
1640021100000|2021-12-20 17:25:00|2307|2301|2306.8|2300.8|2307|2301|2306.8|2300.8|2
1640021400000|2021-12-20 17:30:00|2306.5|2300.5|2303.3|2297.3|2306.5|2300.5|2303.3|2297.3|19
1640021700000|2021-12-20 17:35:00|2303|2297|2303.5|2297.5|2303.5|2297.5|2302.5|2296.5|11
1640022000000|2021-12-20 17:40:00|2304|2298|2304.8|2298.8|2304.8|2298.8|2304|2298|3
1640022900000|2021-12-20 17:55:00|2304.9|2298.9|2307.4|2301.4|2308.1|2302.1|2304.9|2298.9|9
1640048400000|2021-12-21 01:00:00|2304|2298|2306.3|2300.3|2306.3|2300.3|2304|2298|9
1640048700000|2021-12-21 01:05:00|2306.5|2300.5|2307.5|2301.5|2307.5|2301.5|2306.5|2300.5|5
1640049000000|2021-12-21 01:10:00|2307.3|2301.3|2307.3|2301.3|2307.5|2301.5|2307.3|2301.3|11
1640049300000|2021-12-21 01:15:00|2306.8|2300.8|2304.8|2298.8|2307.3|2301.3|2304.5|2298.5|13
1640049600000|2021-12-21 01:20:00|2304.5|2298.5|2303.3|2297.3|2304.5|2298.5|2302.3|2296.3|12
1640049900000|2021-12-21 01:25:00|2303|2297|2303|2297|2303.3|2297.3|2303|2297|3
1640050200000|2021-12-21 01:30:00|2302.8|2296.8|2304.8|2298.8|2304.8|2298.8|2302.8|2296.8|10
1640050500000|2021-12-21 01:35:00|2305.5|2299.5|2307.3|2301.3|2307.3|2301.3|2305.5|2299.5|9
1640050800000|2021-12-21 01:40:00|2307|2301|2307.3|2301.3|2307.3|2301.3|2307|2301|2
1640051100000|2021-12-21 01:45:00|2307.5|2301.5|2305.5|2299.5|2307.8|2301.8|2304.8|2298.8|11
1640051400000|2021-12-21 01:50:00|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|1
1640051700000|2021-12-21 01:55:00|2305.5|2299.5|2305.8|2299.8|2305.8|2299.8|2305.5|2299.5|2
1640052000000|2021-12-21 02:00:00|2305.5|2299.5|2305.5|2299.5|2305.5|2299.5|2305.5|2299.5|1
1640052300000|2021-12-21 02:05:00|2305.8|2299.8|2307.5|2301.5|2307.5|2301.5|2305.8|2299.8|13
1640052600000|2021-12-21 02:10:00|2307.3|2301.3|2307.5|2301.5|2307.5|2301.5|2307.3|2301.3|2
1640053800000|2021-12-21 02:30:00|2307.8|2301.8|2305.8|2299.8|2307.8|2301.8|2305.8|2299.8|11
1640054100000|2021-12-21 02:35:00|2305.5|2299.5|2304.8|2298.8|2305.5|2299.5|2304.5|2298.5|4
1640054400000|2021-12-21 02:40:00|2304.5|2298.5|2301|2295|2304.5|2298.5|2301|2295|34
1640054700000|2021-12-21 02:45:00|2301.3|2295.3|2303|2297|2304|2298|2301|2295|38
1640055000000|2021-12-21 02:50:00|2303.3|2297.3|2303.8|2297.8|2305.8|2299.8|2301.8|2295.8|45
1640055300000|2021-12-21 02:55:00|2304|2298|2300.8|2294.8|2304|2298|2300.5|2294.5|31
1640055600000|2021-12-21 03:00:00|2301.8|2295.8|2302|2296|2302.5|2296.5|2301.8|2295.8|8
1640055900000|2021-12-21 03:05:00|2302.5|2296.5|2302.8|2296.8|2303.5|2297.5|2302.3|2296.3|8
1640056200000|2021-12-21 03:10:00|2302.5|2296.5|2300|2294|2303.3|2297.3|2300|2294|12
1640056500000|2021-12-21 03:15:00|2300.5|2294.5|2299.3|2293.3|2300.5|2294.5|2299.3|2293.3|8
1640056800000|2021-12-21 03:20:00|2299|2293|2300.8|2294.8|2301.8|2295.8|2299|2293|13
1640057100000|2021-12-21 03:25:00|2301|2295|2301.5|2295.5|2301.8|2295.8|2300.8|2294.8|17
1640057400000|2021-12-21 03:30:00|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|1
1640059800000|2021-12-21 04:10:00|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|1
1640060100000|2021-12-21 04:15:00|2301.8|2295.8|2302|2296|2302|2296|2301.8|2295.8|2
1640060400000|2021-12-21 04:20:00|2302.5|2296.5|2302.8|2296.8|2303|2297|2302.5|2296.5|6
1640060700000|2021-12-21 04:25:00|2303|2297|2303|2297|2303|2297|2303|2297|1
1640061000000|2021-12-21 04:30:00|2303.3|2297.3|2303.5|2297.5|2303.5|2297.5|2303.3|2297.3|2
1640061300000|2021-12-21 04:35:00|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|2303|2297|3
1640061600000|2021-12-21 04:40:00|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|1
1640061900000|2021-12-21 04:45:00|2304|2298|2301.5|2295.5|2304|2298|2301.5|2295.5|3
1640064600000|2021-12-21 05:30:00|2302|2296|2306.8|2300.8|2309.8|2303.8|2301.5|2295.5|63
1640064900000|2021-12-21 05:35:00|2306.5|2300.5|2301|2295|2306.5|2300.5|2300|2294|16
1640065200000|2021-12-21 05:40:00|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|1
1640065800000|2021-12-21 05:50:00|2301|2295|2301|2295|2301.8|2295.8|2301|2295|3
1640066100000|2021-12-21 05:55:00|2301.3|2295.3|2302.3|2296.3|2302.3|2296.3|2301|2295|18
1640066400000|2021-12-21 06:00:00|2302|2296|2304.3|2298.3|2304.5|2298.5|2301.5|2295.5|40
1640066700000|2021-12-21 06:05:00|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|1
1640068200000|2021-12-21 06:30:00|2305.3|2299.3|2304.5|2298.5|2305.3|2299.3|2304.5|2298.5|2
1640068800000|2021-12-21 06:40:00|2304.3|2298.3|2303.3|2297.3|2304.3|2298.3|2303.3|2297.3|3
1640069400000|2021-12-21 06:50:00|2304.3|2298.3|2303.8|2297.8|2304.5|2298.5|2303.5|2297.5|11
1640070600000|2021-12-21 07:10:00|2303.3|2297.3|2302.8|2296.8|2303.3|2297.3|2302.8|2296.8|3
1640070900000|2021-12-21 07:15:00|2303|2297|2303.5|2297.5|2303.5|2297.5|2303|2297|3
1640071200000|2021-12-21 07:20:00|2303.8|2297.8|2308.8|2302.8|2309.8|2303.8|2303.8|2297.8|19
1640071500000|2021-12-21 07:25:00|2308.5|2302.5|2306|2300|2308.5|2302.5|2306|2300|8
1640071800000|2021-12-21 07:30:00|2305.8|2299.8|2306.3|2300.3|2306.5|2300.5|2305.8|2299.8|5
1640072100000|2021-12-21 07:35:00|2305.5|2299.5|2301.3|2295.3|2305.5|2299.5|2301.3|2295.3|8
1640072400000|2021-12-21 07:40:00|2301|2295|2301.3|2295.3|2301.3|2295.3|2301|2295|2
1640073000000|2021-12-21 07:50:00|2301.5|2295.5|2304|2298|2304.5|2298.5|2301.5|2295.5|8
1640073300000|2021-12-21 07:55:00|2304.5|2298.5|2305.3|2299.3|2305.5|2299.5|2304.5|2298.5|5
1640073600000|2021-12-21 08:00:00|2304.8|2298.8|2302|2296|2304.8|2298.8|2301.3|2295.3|11
1640073900000|2021-12-21 08:05:00|2301.8|2295.8|2300.3|2294.3|2301.8|2295.8|2300.3|2294.3|3
1640074200000|2021-12-21 08:10:00|2300|2294|2299.3|2293.3|2300|2294|2299.3|2293.3|2
1640074500000|2021-12-21 08:15:00|2299|2293|2295.8|2289.8|2299|2293|2295.8|2289.8|7
1640074800000|2021-12-21 08:20:00|2295.5|2289.5|2291.5|2285.5|2295.5|2289.5|2291.5|2285.5|9
1640075100000|2021-12-21 08:25:00|2291.3|2285.3|2290|2284|2291.3|2285.3|2288|2282|18
1640075400000|2021-12-21 08:30:00|2290.3|2284.3|2294.8|2288.8|2294.8|2288.8|2290.3|2284.3|12
1640075700000|2021-12-21 08:35:00|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|1
1640076900000|2021-12-21 08:55:00|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|1
1640077200000|2021-12-21 09:00:00|2294.5|2288.5|2295.5|2289.5|2296.5|2290.5|2294.5|2288.5|20
1640077500000|2021-12-21 09:05:00|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|1
1640077800000|2021-12-21 09:10:00|2295.5|2289.5|2298|2292|2298|2292|2295.5|2289.5|5
1640078100000|2021-12-21 09:15:00|2298.3|2292.3|2312.4|2306.4|2314.9|2308.9|2298.3|2292.3|27
1640078400000|2021-12-21 09:20:00|2312.1|2306.1|2311.5|2305.5|2313|2307|2311.3|2305.3|11
1640078700000|2021-12-21 09:25:00|2311.8|2305.8|2309|2303|2312.3|2306.3|2303|2297|40
1640079000000|2021-12-21 09:30:00|2309.5|2303.5|2307|2301|2310|2304|2303.5|2297.5|23
1640079300000|2021-12-21 09:35:00|2307.3|2301.3|2305.8|2299.8|2313.5|2307.5|2304.5|2298.5|55
1640079600000|2021-12-21 09:40:00|2305.5|2299.5|2312.3|2306.3|2313.5|2307.5|2302.8|2296.8|20
1640079900000|2021-12-21 09:45:00|2312.5|2306.5|2310|2304|2312.5|2306.5|2309.8|2303.8|19
1640080200000|2021-12-21 09:50:00|2310.3|2304.3|2312.8|2306.8|2313.8|2307.8|2310|2304|16
1640080500000|2021-12-21 09:55:00|2312.5|2306.5|2314.5|2308.5|2314.8|2308.8|2312.5|2306.5|15
1640080800000|2021-12-21 10:00:00|2314|2308|2313.3|2307.3|2314|2308|2313.3|2307.3|6
1640081100000|2021-12-21 10:05:00|2313|2307|2312.3|2306.3|2313.3|2307.3|2312.3|2306.3|4
1640081400000|2021-12-21 10:10:00|2312|2306|2311.8|2305.8|2312|2306|2311.5|2305.5|6
1640081700000|2021-12-21 10:15:00|2311.5|2305.5|2310.5|2304.5|2311.5|2305.5|2310.5|2304.5|5
1640082000000|2021-12-21 10:20:00|2309.8|2303.8|2307.3|2301.3|2309.8|2303.8|2306.5|2300.5|7
1640082300000|2021-12-21 10:25:00|2307|2301|2307.5|2301.5|2307.5|2301.5|2307|2301|3
1640082600000|2021-12-21 10:30:00|2307.8|2301.8|2307.3|2301.3|2307.8|2301.8|2307|2301|4
1640082900000|2021-12-21 10:35:00|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|1
1640083200000|2021-12-21 10:40:00|2307.8|2301.8|2314|2308|2316.3|2310.3|2307.8|2301.8|15
1640083500000|2021-12-21 10:45:00|2313.8|2307.8|2311.8|2305.8|2313.8|2307.8|2311|2305|10
1640083800000|2021-12-21 10:50:00|2311.3|2305.3|2311.5|2305.5|2311.5|2305.5|2311|2305|3
1640084400000|2021-12-21 11:00:00|2311.8|2305.8|2310.5|2304.5|2313|2307|2310.5|2304.5|9
1640084700000|2021-12-21 11:05:00|2311.3|2305.3|2304.8|2298.8|2313.5|2307.5|2304.8|2298.8|16
1640085000000|2021-12-21 11:10:00|2304|2298|2302|2296|2304|2298|2299|2293|15
1640085300000|2021-12-21 11:15:00|2302.5|2296.5|2305.3|2299.3|2305.3|2299.3|2302.5|2296.5|6
1640085600000|2021-12-21 11:20:00|2305.5|2299.5|2307|2301|2307|2301|2305.5|2299.5|6
1640085900000|2021-12-21 11:25:00|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|1
1640086500000|2021-12-21 11:35:00|2307|2301|2305.5|2299.5|2307|2301|2305.3|2299.3|3
1640086800000|2021-12-21 11:40:00|2305|2299|2302|2296|2305|2299|2302|2296|2
1640087100000|2021-12-21 11:45:00|2301.8|2295.8|2302|2296|2302|2296|2301.8|2295.8|2
1640087400000|2021-12-21 11:50:00|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1640087700000|2021-12-21 11:55:00|2300.8|2294.8|2301.3|2295.3|2301.5|2295.5|2300.5|2294.5|7
1640088000000|2021-12-21 12:00:00|2301.5|2295.5|2303.8|2297.8|2303.8|2297.8|2301.5|2295.5|8
1640088300000|2021-12-21 12:05:00|2303.5|2297.5|2306.3|2300.3|2307.3|2301.3|2303.5|2297.5|21
1640088600000|2021-12-21 12:10:00|2307.5|2301.5|2306.3|2300.3|2307.5|2301.5|2304.8|2298.8|13
1640088900000|2021-12-21 12:15:00|2306.8|2300.8|2306.8|2300.8|2307|2301|2306.5|2300.5|4
1640089200000|2021-12-21 12:20:00|2306.5|2300.5|2304.8|2298.8|2306.8|2300.8|2304.8|2298.8|10
1640089500000|2021-12-21 12:25:00|2305|2299|2304.5|2298.5|2305.3|2299.3|2304.5|2298.5|4
1640089800000|2021-12-21 12:30:00|2304.8|2298.8|2305.3|2299.3|2305.3|2299.3|2304.8|2298.8|3
1640090400000|2021-12-21 12:40:00|2305.5|2299.5|2304.8|2298.8|2307.8|2301.8|2304.5|2298.5|14
1640090700000|2021-12-21 12:45:00|2305|2299|2304.5|2298.5|2305.3|2299.3|2304.5|2298.5|7
1640091000000|2021-12-21 12:50:00|2304.3|2298.3|2305.5|2299.5|2305.5|2299.5|2304.3|2298.3|6
1640091300000|2021-12-21 12:55:00|2305.3|2299.3|2302.3|2296.3|2305.3|2299.3|2301|2295|13
1640091600000|2021-12-21 13:00:00|2302.8|2296.8|2295.5|2289.5|2304.5|2298.5|2295.5|2289.5|66
1640091900000|2021-12-21 13:05:00|2296|2290|2291|2285|2297.8|2291.8|2291|2285|44
1640092200000|2021-12-21 13:10:00|2291.3|2285.3|2291|2285|2292|2286|2290.5|2284.5|15
1640092500000|2021-12-21 13:15:00|2291.3|2285.3|2290.3|2284.3|2291.3|2285.3|2290|2284|28
1640092800000|2021-12-21 13:20:00|2290.8|2284.8|2290.3|2284.3|2291|2285|2290.3|2284.3|23
1640093100000|2021-12-21 13:25:00|2290.8|2284.8|2290|2284|2291|2285|2289.8|2283.8|26
1640093400000|2021-12-21 13:30:00|2290.5|2284.5|2290.5|2284.5|2291|2285|2289.8|2283.8|36
1640093700000|2021-12-21 13:35:00|2291|2285|2292|2286|2292.5|2286.5|2291|2285|8
1640094000000|2021-12-21 13:40:00|2291.8|2285.8|2291.3|2285.3|2291.8|2285.8|2291.3|2285.3|3
1640094300000|2021-12-21 13:45:00|2291|2285|2290|2284|2291|2285|2290|2284|7
1640094600000|2021-12-21 13:50:00|2290.3|2284.3|2293.3|2287.3|2295|2289|2290|2284|26
1640094900000|2021-12-21 13:55:00|2293|2287|2294|2288|2294|2288|2291.5|2285.5|18
1640095200000|2021-12-21 14:00:00|2293.8|2287.8|2291.8|2285.8|2294.5|2288.5|2291.8|2285.8|20
1640095500000|2021-12-21 14:05:00|2291.5|2285.5|2290.3|2284.3|2291.5|2285.5|2289.8|2283.8|14
1640095800000|2021-12-21 14:10:00|2290|2284|2285.8|2279.8|2292.8|2286.8|2285.8|2279.8|49
1640096100000|2021-12-21 14:15:00|2285.5|2279.5|2285.5|2279.5|2287.5|2281.5|2285.5|2279.5|24
1640096400000|2021-12-21 14:20:00|2285.3|2279.3|2279.8|2273.8|2285.3|2279.3|2277.8|2271.8|42
1640096700000|2021-12-21 14:25:00|2279.5|2273.5|2283.8|2277.8|2284.8|2278.8|2278|2272|35
1640097000000|2021-12-21 14:30:00|2284|2278|2283|2277|2288|2282|2280.5|2274.5|58
1640097300000|2021-12-21 14:35:00|2282.8|2276.8|2283.5|2277.5|2285.3|2279.3|2282.8|2276.8|46
1640097600000|2021-12-21 14:40:00|2283.3|2277.3|2281|2275|2284.3|2278.3|2280.3|2274.3|22
1640097900000|2021-12-21 14:45:00|2280.5|2274.5|2281.8|2275.8|2282.5|2276.5|2280.5|2274.5|26
1640098200000|2021-12-21 14:50:00|2281.5|2275.5|2281.3|2275.3|2281.8|2275.8|2280.5|2274.5|26
1640098500000|2021-12-21 14:55:00|2281.5|2275.5|2278.5|2272.5|2281.5|2275.5|2278.5|2272.5|23
1640098800000|2021-12-21 15:00:00|2278.8|2272.8|2285|2279|2287.3|2281.3|2278.3|2272.3|38
1640099100000|2021-12-21 15:05:00|2284.5|2278.5|2283|2277|2286.8|2280.8|2282.5|2276.5|35
1640099400000|2021-12-21 15:10:00|2282.3|2276.3|2283|2277|2283.8|2277.8|2280.8|2274.8|35
1640099700000|2021-12-21 15:15:00|2282.3|2276.3|2285.3|2279.3|2287|2281|2282.3|2276.3|34
1640100000000|2021-12-21 15:20:00|2285|2279|2286.5|2280.5|2286.5|2280.5|2284.8|2278.8|27
1640100300000|2021-12-21 15:25:00|2286.3|2280.3|2283.5|2277.5|2287.5|2281.5|2282.3|2276.3|34
1640100600000|2021-12-21 15:30:00|2284|2278|2289|2283|2289|2283|2281.8|2275.8|36
1640100900000|2021-12-21 15:35:00|2288.5|2282.5|2288.3|2282.3|2289.3|2283.3|2286.8|2280.8|22
1640101200000|2021-12-21 15:40:00|2287.8|2281.8|2296|2290|2296.8|2290.8|2287.8|2281.8|37
1640101500000|2021-12-21 15:45:00|2296.3|2290.3|2289.3|2283.3|2296.3|2290.3|2289.3|2283.3|40
1640101800000|2021-12-21 15:50:00|2289.5|2283.5|2287|2281|2289.8|2283.8|2286|2280|37
1640102100000|2021-12-21 15:55:00|2287.8|2281.8|2293|2287|2294.5|2288.5|2287|2281|42
1640102400000|2021-12-21 16:00:00|2293.8|2287.8|2297.3|2291.3|2298|2292|2293.8|2287.8|29
1640102700000|2021-12-21 16:05:00|2297|2291|2294.5|2288.5|2297.8|2291.8|2292.4|2286.4|34
1640103000000|2021-12-21 16:10:00|2294.8|2288.8|2294.8|2288.8|2296.8|2290.8|2293.8|2287.8|29
1640103300000|2021-12-21 16:15:00|2294.5|2288.5|2299.8|2293.8|2300.8|2294.8|2294.5|2288.5|57
1640103600000|2021-12-21 16:20:00|2299.3|2293.3|2297.5|2291.5|2300.3|2294.3|2297|2291|15
1640103900000|2021-12-21 16:25:00|2297.8|2291.8|2297.3|2291.3|2297.8|2291.8|2296.3|2290.3|5
1640104200000|2021-12-21 16:30:00|2297.5|2291.5|2295.8|2289.8|2298.5|2292.5|2293.5|2287.5|21
1640104500000|2021-12-21 16:35:00|2295.3|2289.3|2297|2291|2297.3|2291.3|2295|2289|7
1640104800000|2021-12-21 16:40:00|2296.8|2290.8|2294.5|2288.5|2296.8|2290.8|2294.5|2288.5|10
1640105100000|2021-12-21 16:45:00|2294.3|2288.3|2292|2286|2294.3|2288.3|2291.8|2285.8|7
1640105400000|2021-12-21 16:50:00|2292.3|2286.3|2297.8|2291.8|2298.3|2292.3|2292.3|2286.3|14
1640105700000|2021-12-21 16:55:00|2297.5|2291.5|2295.3|2289.3|2297.8|2291.8|2294.8|2288.8|19
1640106000000|2021-12-21 17:00:00|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|1
1640106300000|2021-12-21 17:05:00|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|1
1640106600000|2021-12-21 17:10:00|2293.4|2287.4|2293.5|2287.5|2293.8|2287.8|2293.3|2287.3|4
1640107500000|2021-12-21 17:25:00|2293.8|2287.8|2299.5|2293.5|2299.5|2293.5|2293.8|2287.8|22
1640108100000|2021-12-21 17:35:00|2299.8|2293.8|2299.8|2293.8|2300|2294|2299.8|2293.8|3
1640108400000|2021-12-21 17:40:00|2299.5|2293.5|2293|2287|2299.5|2293.5|2292.8|2286.8|16
1640108700000|2021-12-21 17:45:00|2293.5|2287.5|2293.8|2287.8|2293.8|2287.8|2293.5|2287.5|4
1640109000000|2021-12-21 17:50:00|2294.8|2288.8|2295.5|2289.5|2296|2290|2294.8|2288.8|8
1640109300000|2021-12-21 17:55:00|2295.6|2289.6|2296.6|2290.6|2296.6|2290.6|2294.9|2288.9|7
1640134800000|2021-12-22 01:00:00|2294|2288|2293.3|2287.3|2294|2288|2293|2287|5
1640135100000|2021-12-22 01:05:00|2294.3|2288.3|2291.8|2285.8|2294.5|2288.5|2291.8|2285.8|27
1640135400000|2021-12-22 01:10:00|2292.8|2286.8|2291.8|2285.8|2293.3|2287.3|2291.5|2285.5|9
1640135700000|2021-12-22 01:15:00|2290.8|2284.8|2290|2284|2291.5|2285.5|2289.5|2283.5|46
1640136000000|2021-12-22 01:20:00|2290.5|2284.5|2290.8|2284.8|2290.8|2284.8|2289.8|2283.8|32
1640136300000|2021-12-22 01:25:00|2290.3|2284.3|2290.5|2284.5|2290.5|2284.5|2290.3|2284.3|2
1640136600000|2021-12-22 01:30:00|2290.3|2284.3|2290.5|2284.5|2290.5|2284.5|2290.3|2284.3|2
1640136900000|2021-12-22 01:35:00|2290.3|2284.3|2287.5|2281.5|2290.3|2284.3|2287|2281|41
1640137200000|2021-12-22 01:40:00|2287.4|2281.4|2290.8|2284.8|2290.8|2284.8|2286.3|2280.3|42
1640137500000|2021-12-22 01:45:00|2291.3|2285.3|2286.5|2280.5|2291.3|2285.3|2285|2279|51
1640137800000|2021-12-22 01:50:00|2286.8|2280.8|2283.5|2277.5|2287|2281|2283|2277|32
1640138100000|2021-12-22 01:55:00|2283.3|2277.3|2282.8|2276.8|2283.3|2277.3|2281.3|2275.3|20
1640138700000|2021-12-22 02:05:00|2283|2277|2283.3|2277.3|2283.3|2277.3|2283|2277|2
1640139000000|2021-12-22 02:10:00|2283.5|2277.5|2283.8|2277.8|2283.8|2277.8|2283.5|2277.5|2
1640139300000|2021-12-22 02:15:00|2284|2278|2284|2278|2284|2278|2284|2278|1
1640139900000|2021-12-22 02:25:00|2285.8|2279.8|2288.5|2282.5|2288.5|2282.5|2285.8|2279.8|3
1640140200000|2021-12-22 02:30:00|2287.8|2281.8|2288.5|2282.5|2288.5|2282.5|2287.8|2281.8|6
1640140500000|2021-12-22 02:35:00|2288.8|2282.8|2294.3|2288.3|2294.3|2288.3|2288.8|2282.8|18
1640140800000|2021-12-22 02:40:00|2293.5|2287.5|2295.5|2289.5|2295.5|2289.5|2290.8|2284.8|29
1640141100000|2021-12-22 02:45:00|2295.3|2289.3|2296|2290|2297.3|2291.3|2294.5|2288.5|31
1640141400000|2021-12-22 02:50:00|2295.5|2289.5|2294.3|2288.3|2296|2290|2293.8|2287.8|63
1640141700000|2021-12-22 02:55:00|2293.8|2287.8|2294.8|2288.8|2294.8|2288.8|2291.5|2285.5|28
1640142000000|2021-12-22 03:00:00|2294.5|2288.5|2295|2289|2295|2289|2292.8|2286.8|37
1640142300000|2021-12-22 03:05:00|2294.8|2288.8|2293.8|2287.8|2295.3|2289.3|2293.3|2287.3|12
1640142600000|2021-12-22 03:10:00|2293.5|2287.5|2294.5|2288.5|2294.8|2288.8|2293.5|2287.5|28
1640142900000|2021-12-22 03:15:00|2294.8|2288.8|2297.8|2291.8|2297.8|2291.8|2294.8|2288.8|8
1640143200000|2021-12-22 03:20:00|2298|2292|2297.3|2291.3|2298|2292|2297.3|2291.3|3
1640143500000|2021-12-22 03:25:00|2297|2291|2297|2291|2297|2291|2297|2291|1
1640144400000|2021-12-22 03:40:00|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|1
1640145900000|2021-12-22 04:05:00|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|1
1640146800000|2021-12-22 04:20:00|2296|2290|2296|2290|2296|2290|2296|2290|1
1640148000000|2021-12-22 04:40:00|2295.8|2289.8|2296|2290|2296|2290|2295.8|2289.8|2
1640148300000|2021-12-22 04:45:00|2296.3|2290.3|2296.3|2290.3|2297|2291|2296|2290|7
1640151000000|2021-12-22 05:30:00|2296|2290|2300|2294|2300|2294|2296|2290|5
1640151300000|2021-12-22 05:35:00|2300.8|2294.8|2302.3|2296.3|2302.3|2296.3|2300.8|2294.8|7
1640151600000|2021-12-22 05:40:00|2302.5|2296.5|2302|2296|2302.5|2296.5|2302|2296|3
1640151900000|2021-12-22 05:45:00|2303.3|2297.3|2302.8|2296.8|2303.3|2297.3|2302|2296|5
1640152200000|2021-12-22 05:50:00|2303|2297|2300.8|2294.8|2303.8|2297.8|2300.8|2294.8|11
1640152500000|2021-12-22 05:55:00|2301.3|2295.3|2302|2296|2302|2296|2299.5|2293.5|14
1640152800000|2021-12-22 06:00:00|2302.3|2296.3|2302.8|2296.8|2302.8|2296.8|2302.3|2296.3|3
1640153100000|2021-12-22 06:05:00|2303.3|2297.3|2303.5|2297.5|2303.8|2297.8|2302.8|2296.8|6
1640153400000|2021-12-22 06:10:00|2303|2297|2301.5|2295.5|2303|2297|2301.5|2295.5|4
1640153700000|2021-12-22 06:15:00|2301.3|2295.3|2301|2295|2301.3|2295.3|2301|2295|2
1640154000000|2021-12-22 06:20:00|2301.5|2295.5|2300.8|2294.8|2301.8|2295.8|2300.5|2294.5|10
1640154300000|2021-12-22 06:25:00|2300.5|2294.5|2300.3|2294.3|2301|2295|2300.3|2294.3|8
1640154900000|2021-12-22 06:35:00|2300|2294|2299.8|2293.8|2300.8|2294.8|2299.8|2293.8|8
1640155200000|2021-12-22 06:40:00|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2299.3|2293.3|3
1640155500000|2021-12-22 06:45:00|2299.3|2293.3|2300.3|2294.3|2300.5|2294.5|2298.3|2292.3|13
1640155800000|2021-12-22 06:50:00|2300.5|2294.5|2302.3|2296.3|2303.3|2297.3|2300.5|2294.5|22
1640156100000|2021-12-22 06:55:00|2302.5|2296.5|2304.3|2298.3|2304.5|2298.5|2301|2295|13
1640156400000|2021-12-22 07:00:00|2304.5|2298.5|2306.5|2300.5|2306.5|2300.5|2304.5|2298.5|6
1640156700000|2021-12-22 07:05:00|2306.3|2300.3|2306|2300|2306.8|2300.8|2304.8|2298.8|12
1640157000000|2021-12-22 07:10:00|2306.5|2300.5|2303.5|2297.5|2307.3|2301.3|2303.5|2297.5|10
1640157300000|2021-12-22 07:15:00|2303.3|2297.3|2302.5|2296.5|2303.3|2297.3|2302.5|2296.5|2
1640157600000|2021-12-22 07:20:00|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|1
1640158200000|2021-12-22 07:30:00|2301.5|2295.5|2300.8|2294.8|2302.3|2296.3|2300.8|2294.8|10
1640158500000|2021-12-22 07:35:00|2300.5|2294.5|2299.3|2293.3|2300.5|2294.5|2299.3|2293.3|5
1640158800000|2021-12-22 07:40:00|2298.8|2292.8|2298|2292|2298.8|2292.8|2298|2292|3
1640159400000|2021-12-22 07:50:00|2297.8|2291.8|2296.5|2290.5|2297.8|2291.8|2296.3|2290.3|7
1640159700000|2021-12-22 07:55:00|2296.3|2290.3|2296.5|2290.5|2296.5|2290.5|2296.3|2290.3|2
1640160000000|2021-12-22 08:00:00|2296.3|2290.3|2293.5|2287.5|2296.3|2290.3|2293.5|2287.5|10
1640160300000|2021-12-22 08:05:00|2293.8|2287.8|2294.8|2288.8|2294.8|2288.8|2293.8|2287.8|2
1640160600000|2021-12-22 08:10:00|2295|2289|2298.5|2292.5|2299|2293|2295|2289|6
1640160900000|2021-12-22 08:15:00|2298.3|2292.3|2299.8|2293.8|2299.8|2293.8|2298|2292|6
1640161200000|2021-12-22 08:20:00|2299.5|2293.5|2299.5|2293.5|2300|2294|2299.5|2293.5|3
1640161500000|2021-12-22 08:25:00|2299.8|2293.8|2303.3|2297.3|2303.5|2297.5|2299.8|2293.8|10
1640161800000|2021-12-22 08:30:00|2302.8|2296.8|2299.8|2293.8|2302.8|2296.8|2299.8|2293.8|4
1640162100000|2021-12-22 08:35:00|2300|2294|2303.5|2297.5|2303.5|2297.5|2300|2294|7
1640162400000|2021-12-22 08:40:00|2303.3|2297.3|2301|2295|2303.3|2297.3|2300|2294|12
1640163000000|2021-12-22 08:50:00|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|1
1640163600000|2021-12-22 09:00:00|2301|2295|2304|2298|2304.3|2298.3|2301|2295|20
1640163900000|2021-12-22 09:05:00|2303.8|2297.8|2301|2295|2304.5|2298.5|2300.8|2294.8|16
1640164200000|2021-12-22 09:10:00|2300.5|2294.5|2303.8|2297.8|2304.3|2298.3|2300.3|2294.3|14
1640164500000|2021-12-22 09:15:00|2304|2298|2304.3|2298.3|2305|2299|2304|2298|10
1640164800000|2021-12-22 09:20:00|2304.5|2298.5|2303.3|2297.3|2304.8|2298.8|2301.3|2295.3|20
1640165100000|2021-12-22 09:25:00|2303|2297|2304|2298|2304.5|2298.5|2303|2297|6
1640165400000|2021-12-22 09:30:00|2304.3|2298.3|2305.3|2299.3|2305.3|2299.3|2304|2298|9
1640165700000|2021-12-22 09:35:00|2305.5|2299.5|2308.5|2302.5|2309.6|2303.6|2305.5|2299.5|22
1640166000000|2021-12-22 09:40:00|2308.8|2302.8|2312|2306|2312|2306|2307.8|2301.8|23
1640166300000|2021-12-22 09:45:00|2311.8|2305.8|2312.5|2306.5|2312.5|2306.5|2311|2305|15
1640166600000|2021-12-22 09:50:00|2312.8|2306.8|2312.3|2306.3|2315.8|2309.8|2311.3|2305.3|19
1640166900000|2021-12-22 09:55:00|2312.5|2306.5|2312|2306|2312.8|2306.8|2312|2306|10
1640167200000|2021-12-22 10:00:00|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|1
1640167500000|2021-12-22 10:05:00|2312|2306|2310.3|2304.3|2312.8|2306.8|2310|2304|10
1640167800000|2021-12-22 10:10:00|2310|2304|2309|2303|2311|2305|2308.8|2302.8|16
1640168400000|2021-12-22 10:20:00|2309.3|2303.3|2309|2303|2309.3|2303.3|2309|2303|2
1640168700000|2021-12-22 10:25:00|2307.5|2301.5|2309.3|2303.3|2309.3|2303.3|2305.8|2299.8|9
1640169000000|2021-12-22 10:30:00|2310.3|2304.3|2309.8|2303.8|2310.3|2304.3|2309.3|2303.3|7
1640169300000|2021-12-22 10:35:00|2310|2304|2312.8|2306.8|2313|2307|2310|2304|7
1640169600000|2021-12-22 10:40:00|2312.5|2306.5|2315.8|2309.8|2316.5|2310.5|2312.5|2306.5|9
1640169900000|2021-12-22 10:45:00|2316|2310|2315.3|2309.3|2317.5|2311.5|2312.8|2306.8|11
1640170200000|2021-12-22 10:50:00|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|1
1640170800000|2021-12-22 11:00:00|2315.8|2309.8|2316.8|2310.8|2316.8|2310.8|2315.8|2309.8|3
1640171100000|2021-12-22 11:05:00|2317|2311|2319|2313|2319|2313|2317|2311|12
1640171400000|2021-12-22 11:10:00|2318.5|2312.5|2318.3|2312.3|2318.5|2312.5|2318|2312|3
1640171700000|2021-12-22 11:15:00|2318|2312|2318.3|2312.3|2318.5|2312.5|2318|2312|4
1640172000000|2021-12-22 11:20:00|2318|2312|2319.3|2313.3|2319.3|2313.3|2317.8|2311.8|6
1640172300000|2021-12-22 11:25:00|2319|2313|2312|2306|2319.8|2313.8|2311.8|2305.8|21
1640172600000|2021-12-22 11:30:00|2312.3|2306.3|2308.3|2302.3|2312.3|2306.3|2308.3|2302.3|11
1640172900000|2021-12-22 11:35:00|2307.4|2301.4|2310.8|2304.8|2312|2306|2306|2300|14
1640173500000|2021-12-22 11:45:00|2311.3|2305.3|2311.5|2305.5|2311.5|2305.5|2311.3|2305.3|2
1640173800000|2021-12-22 11:50:00|2311.8|2305.8|2312|2306|2312.3|2306.3|2311.8|2305.8|5
1640174400000|2021-12-22 12:00:00|2312.3|2306.3|2312.5|2306.5|2312.5|2306.5|2312.3|2306.3|2
1640174700000|2021-12-22 12:05:00|2312.3|2306.3|2312.5|2306.5|2312.5|2306.5|2311.3|2305.3|10
1640175000000|2021-12-22 12:10:00|2312.8|2306.8|2312|2306|2313|2307|2311.8|2305.8|5
1640175300000|2021-12-22 12:15:00|2311.8|2305.8|2312|2306|2312|2306|2311.8|2305.8|2
1640176200000|2021-12-22 12:30:00|2312.3|2306.3|2312.5|2306.5|2313|2307|2312.3|2306.3|7
1640176500000|2021-12-22 12:35:00|2312.3|2306.3|2306.8|2300.8|2312.3|2306.3|2306.5|2300.5|8
1640176800000|2021-12-22 12:40:00|2307|2301|2309|2303|2309|2303|2307|2301|4
1640177100000|2021-12-22 12:45:00|2309.5|2303.5|2309.8|2303.8|2310.8|2304.8|2309.5|2303.5|13
1640177400000|2021-12-22 12:50:00|2309.5|2303.5|2309|2303|2312|2306|2308.3|2302.3|26
1640177700000|2021-12-22 12:55:00|2308.8|2302.8|2307.3|2301.3|2310|2304|2306.5|2300.5|16
1640178000000|2021-12-22 13:00:00|2307|2301|2304.8|2298.8|2307.8|2301.8|2302.5|2296.5|86
1640178300000|2021-12-22 13:05:00|2305|2299|2307.8|2301.8|2308.5|2302.5|2305|2299|70
1640178600000|2021-12-22 13:10:00|2307.5|2301.5|2305.8|2299.8|2309.8|2303.8|2305|2299|44
1640178900000|2021-12-22 13:15:00|2306|2300|2306.8|2300.8|2312|2306|2306|2300|50
1640179200000|2021-12-22 13:20:00|2305.8|2299.8|2305|2299|2306.8|2300.8|2304|2298|12
1640179500000|2021-12-22 13:25:00|2305.5|2299.5|2304.3|2298.3|2305.5|2299.5|2303.5|2297.5|7
1640179800000|2021-12-22 13:30:00|2303.5|2297.5|2304.1|2298.1|2305.8|2299.8|2303.3|2297.3|12
1640180100000|2021-12-22 13:35:00|2304|2298|2303.8|2297.8|2305.3|2299.3|2300.8|2294.8|21
1640180400000|2021-12-22 13:40:00|2303.5|2297.5|2301.5|2295.5|2303.5|2297.5|2301.5|2295.5|10
1640180700000|2021-12-22 13:45:00|2302.3|2296.3|2302.5|2296.5|2302.5|2296.5|2301|2295|8
1640181000000|2021-12-22 13:50:00|2303.5|2297.5|2304.3|2298.3|2307.8|2301.8|2303.5|2297.5|27
1640181300000|2021-12-22 13:55:00|2304.5|2298.5|2306|2300|2306.5|2300.5|2304.5|2298.5|9
1640181600000|2021-12-22 14:00:00|2305.8|2299.8|2307.3|2301.3|2307.3|2301.3|2301.8|2295.8|19
1640181900000|2021-12-22 14:05:00|2307|2301|2307.8|2301.8|2307.8|2301.8|2306|2300|9
1640182200000|2021-12-22 14:10:00|2308|2302|2306.8|2300.8|2308.3|2302.3|2306|2300|7
1640182500000|2021-12-22 14:15:00|2306.5|2300.5|2306.8|2300.8|2306.8|2300.8|2306.5|2300.5|2
1640182800000|2021-12-22 14:20:00|2307|2301|2307.3|2301.3|2307.3|2301.3|2307|2301|2
1640183100000|2021-12-22 14:25:00|2307.5|2301.5|2308.3|2302.3|2308.5|2302.5|2307.5|2301.5|8
1640183700000|2021-12-22 14:35:00|2307.3|2301.3|2307.3|2301.3|2307.5|2301.5|2304.8|2298.8|9
1640184000000|2021-12-22 14:40:00|2307.5|2301.5|2309.8|2303.8|2309.8|2303.8|2307.5|2301.5|2
1640184300000|2021-12-22 14:45:00|2310.5|2304.5|2306.8|2300.8|2310.5|2304.5|2306.5|2300.5|15
1640184600000|2021-12-22 14:50:00|2306.3|2300.3|2305.3|2299.3|2306.3|2300.3|2303.3|2297.3|11
1640184900000|2021-12-22 14:55:00|2306|2300|2308.8|2302.8|2309.3|2303.3|2304.5|2298.5|9
1640185200000|2021-12-22 15:00:00|2308.5|2302.5|2311.5|2305.5|2311.5|2305.5|2308|2302|10
1640185500000|2021-12-22 15:05:00|2312.3|2306.3|2313.3|2307.3|2315.3|2309.3|2312.3|2306.3|18
1640185800000|2021-12-22 15:10:00|2313.5|2307.5|2314.3|2308.3|2314.3|2308.3|2313.5|2307.5|4
1640186100000|2021-12-22 15:15:00|2314.5|2308.5|2311.8|2305.8|2314.5|2308.5|2311.5|2305.5|13
1640186400000|2021-12-22 15:20:00|2312.8|2306.8|2312.5|2306.5|2315.5|2309.5|2312.3|2306.3|23
1640186700000|2021-12-22 15:25:00|2312.3|2306.3|2311.5|2305.5|2312.3|2306.3|2311.5|2305.5|6
1640187000000|2021-12-22 15:30:00|2311.3|2305.3|2310.4|2304.4|2311.3|2305.3|2310.4|2304.4|2
1640187300000|2021-12-22 15:35:00|2309.8|2303.8|2310.5|2304.5|2310.5|2304.5|2309.8|2303.8|2
1640187600000|2021-12-22 15:40:00|2310.8|2304.8|2315.8|2309.8|2316.8|2310.8|2310.8|2304.8|31
1640187900000|2021-12-22 15:45:00|2315.5|2309.5|2319.5|2313.5|2320.1|2314.1|2315.5|2309.5|35
1640188200000|2021-12-22 15:50:00|2319.3|2313.3|2319.5|2313.5|2320.5|2314.5|2319.3|2313.3|19
1640188500000|2021-12-22 15:55:00|2319|2313|2319|2313|2320|2314|2315.5|2309.5|22
1640188800000|2021-12-22 16:00:00|2318.8|2312.8|2319|2313|2319|2313|2317|2311|11
1640189100000|2021-12-22 16:05:00|2319.3|2313.3|2316.5|2310.5|2319.3|2313.3|2316.5|2310.5|11
1640189400000|2021-12-22 16:10:00|2315.8|2309.8|2317|2311|2317|2311|2315.8|2309.8|3
1640189700000|2021-12-22 16:15:00|2317.3|2311.3|2322.3|2316.3|2324.5|2318.5|2317.3|2311.3|91
1640190000000|2021-12-22 16:20:00|2322|2316|2321|2315|2322|2316|2319|2313|17
1640190300000|2021-12-22 16:25:00|2320.8|2314.8|2323.5|2317.5|2323.5|2317.5|2320.8|2314.8|12
1640190600000|2021-12-22 16:30:00|2322.5|2316.5|2321.8|2315.8|2322.5|2316.5|2321.8|2315.8|6
1640190900000|2021-12-22 16:35:00|2322|2316|2323.8|2317.8|2324.3|2318.3|2321.8|2315.8|21
1640191200000|2021-12-22 16:40:00|2323.5|2317.5|2320.3|2314.3|2323.8|2317.8|2320.3|2314.3|14
1640191500000|2021-12-22 16:45:00|2319.8|2313.8|2317.5|2311.5|2319.8|2313.8|2317.5|2311.5|6
1640191800000|2021-12-22 16:50:00|2317.3|2311.3|2317.8|2311.8|2318.3|2312.3|2310|2304|39
1640192100000|2021-12-22 16:55:00|2318|2312|2321.8|2315.8|2321.8|2315.8|2318|2312|14
1640192400000|2021-12-22 17:00:00|2321.5|2315.5|2319.8|2313.8|2322.3|2316.3|2319.8|2313.8|6
1640192700000|2021-12-22 17:05:00|2320|2314|2319.5|2313.5|2320|2314|2319.5|2313.5|2
1640193000000|2021-12-22 17:10:00|2319|2313|2320.3|2314.3|2320.3|2314.3|2319|2313|5
1640193600000|2021-12-22 17:20:00|2320|2314|2317|2311|2320|2314|2317|2311|8
1640193900000|2021-12-22 17:25:00|2316.8|2310.8|2317|2311|2317.3|2311.3|2316.8|2310.8|3
1640194200000|2021-12-22 17:30:00|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|1
1640194500000|2021-12-22 17:35:00|2317.5|2311.5|2318|2312|2318|2312|2317.5|2311.5|3
1640194800000|2021-12-22 17:40:00|2317.8|2311.8|2316.8|2310.8|2317.8|2311.8|2316.8|2310.8|2
1640195100000|2021-12-22 17:45:00|2316.5|2310.5|2315.5|2309.5|2317|2311|2315.3|2309.3|10
1640195400000|2021-12-22 17:50:00|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|1
1640195700000|2021-12-22 17:55:00|2315.4|2309.4|2320.4|2314.4|2320.6|2314.6|2315.4|2309.4|14
1640221200000|2021-12-23 01:00:00|2317.3|2311.3|2317.5|2311.5|2317.8|2311.8|2317.3|2311.3|3
1640222100000|2021-12-23 01:15:00|2317.8|2311.8|2324.8|2318.8|2324.8|2318.8|2317.5|2311.5|22
1640222400000|2021-12-23 01:20:00|2326|2320|2327|2321|2327|2321|2324.8|2318.8|15
1640222700000|2021-12-23 01:25:00|2326.8|2320.8|2326|2320|2326.8|2320.8|2326|2320|3
1640223000000|2021-12-23 01:30:00|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|1
1640223300000|2021-12-23 01:35:00|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|1
1640224500000|2021-12-23 01:55:00|2325|2319|2324.3|2318.3|2325|2319|2322.3|2316.3|14
1640224800000|2021-12-23 02:00:00|2324.5|2318.5|2322.8|2316.8|2324.5|2318.5|2322.3|2316.3|9
1640225100000|2021-12-23 02:05:00|2321.3|2315.3|2320.5|2314.5|2321.3|2315.3|2318.5|2312.5|12
1640225400000|2021-12-23 02:10:00|2320.8|2314.8|2320.5|2314.5|2320.8|2314.8|2320.3|2314.3|4
1640225700000|2021-12-23 02:15:00|2321.3|2315.3|2321|2315|2321.3|2315.3|2321|2315|2
1640226000000|2021-12-23 02:20:00|2322|2316|2321.3|2315.3|2322|2316|2321.3|2315.3|2
1640226300000|2021-12-23 02:25:00|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|1
1640226600000|2021-12-23 02:30:00|2321.3|2315.3|2319.8|2313.8|2321.3|2315.3|2319.8|2313.8|9
1640226900000|2021-12-23 02:35:00|2319|2313|2317|2311|2319|2313|2317|2311|7
1640227200000|2021-12-23 02:40:00|2316.8|2310.8|2315|2309|2316.8|2310.8|2315|2309|9
1640227500000|2021-12-23 02:45:00|2315.8|2309.8|2316|2310|2316.8|2310.8|2315.8|2309.8|5
1640227800000|2021-12-23 02:50:00|2316.3|2310.3|2315.3|2309.3|2316.5|2310.5|2315.3|2309.3|16
1640228100000|2021-12-23 02:55:00|2315.5|2309.5|2316|2310|2316|2310|2315.5|2309.5|3
1640228400000|2021-12-23 03:00:00|2316.3|2310.3|2316|2310|2316.3|2310.3|2316|2310|2
1640228700000|2021-12-23 03:05:00|2316.3|2310.3|2315.8|2309.8|2316.3|2310.3|2315.8|2309.8|3
1640229000000|2021-12-23 03:10:00|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|1
1640229300000|2021-12-23 03:15:00|2315.3|2309.3|2313.3|2307.3|2315.3|2309.3|2313.3|2307.3|3
1640229600000|2021-12-23 03:20:00|2313|2307|2313|2307|2313|2307|2313|2307|1
1640229900000|2021-12-23 03:25:00|2312.8|2306.8|2312.8|2306.8|2312.8|2306.8|2312.8|2306.8|1
1640230500000|2021-12-23 03:35:00|2313.3|2307.3|2313|2307|2313.3|2307.3|2313|2307|2
1640231100000|2021-12-23 03:45:00|2313.3|2307.3|2313.8|2307.8|2313.8|2307.8|2313|2307|3
1640232900000|2021-12-23 04:15:00|2314|2308|2314.3|2308.3|2314.3|2308.3|2314|2308|2
1640233200000|2021-12-23 04:20:00|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1640233500000|2021-12-23 04:25:00|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1640235300000|2021-12-23 04:55:00|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1640237700000|2021-12-23 05:35:00|2315.5|2309.5|2316|2310|2316|2310|2315.5|2309.5|2
1640238300000|2021-12-23 05:45:00|2316.3|2310.3|2316.8|2310.8|2316.8|2310.8|2316.3|2310.3|3
1640238600000|2021-12-23 05:50:00|2317|2311|2317.3|2311.3|2317.3|2311.3|2316.8|2310.8|3
1640238900000|2021-12-23 05:55:00|2317.5|2311.5|2315|2309|2317.5|2311.5|2315|2309|8
1640239200000|2021-12-23 06:00:00|2315.5|2309.5|2315.8|2309.8|2316.8|2310.8|2314.5|2308.5|21
1640239500000|2021-12-23 06:05:00|2316.5|2310.5|2316.3|2310.3|2316.8|2310.8|2315.3|2309.3|11
1640239800000|2021-12-23 06:10:00|2316|2310|2315.8|2309.8|2316.5|2310.5|2315.5|2309.5|8
1640240100000|2021-12-23 06:15:00|2316.5|2310.5|2316.3|2310.3|2317|2311|2315.5|2309.5|14
1640240700000|2021-12-23 06:25:00|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|1
1640241000000|2021-12-23 06:30:00|2316.8|2310.8|2317.5|2311.5|2317.5|2311.5|2316.8|2310.8|3
1640241300000|2021-12-23 06:35:00|2316.8|2310.8|2317|2311|2317|2311|2316.8|2310.8|2
1640241600000|2021-12-23 06:40:00|2316.5|2310.5|2316.8|2310.8|2316.8|2310.8|2316.5|2310.5|2
1640241900000|2021-12-23 06:45:00|2316.5|2310.5|2317|2311|2317|2311|2316.5|2310.5|3
1640242200000|2021-12-23 06:50:00|2317.3|2311.3|2317.8|2311.8|2317.8|2311.8|2317.3|2311.3|8
1640242500000|2021-12-23 06:55:00|2317.3|2311.3|2321.8|2315.8|2321.8|2315.8|2317.3|2311.3|9
1640242800000|2021-12-23 07:00:00|2322|2316|2322.3|2316.3|2322.3|2316.3|2322|2316|4
1640243100000|2021-12-23 07:05:00|2322.5|2316.5|2322.5|2316.5|2322.8|2316.8|2322.5|2316.5|3
1640243400000|2021-12-23 07:10:00|2322|2316|2322|2316|2322|2316|2322|2316|1
1640244000000|2021-12-23 07:20:00|2321.5|2315.5|2321.3|2315.3|2321.5|2315.5|2321.3|2315.3|2
1640244600000|2021-12-23 07:30:00|2321.5|2315.5|2322|2316|2322.3|2316.3|2321.5|2315.5|4
1640244900000|2021-12-23 07:35:00|2322.3|2316.3|2319.8|2313.8|2322.3|2316.3|2319.8|2313.8|7
1640245200000|2021-12-23 07:40:00|2320|2314|2320|2314|2320|2314|2320|2314|1
1640246400000|2021-12-23 08:00:00|2320.3|2314.3|2324.3|2318.3|2325|2319|2320|2314|24
1640246700000|2021-12-23 08:05:00|2324.8|2318.8|2326.5|2320.5|2326.8|2320.8|2324.8|2318.8|8
1640247000000|2021-12-23 08:10:00|2326|2320|2325.5|2319.5|2326|2320|2325|2319|10
1640247300000|2021-12-23 08:15:00|2325|2319|2325|2319|2325.5|2319.5|2324.8|2318.8|9
1640247600000|2021-12-23 08:20:00|2325.5|2319.5|2325|2319|2325.5|2319.5|2323.3|2317.3|12
1640247900000|2021-12-23 08:25:00|2325.5|2319.5|2325.3|2319.3|2325.5|2319.5|2324.5|2318.5|10
1640248200000|2021-12-23 08:30:00|2325|2319|2326.5|2320.5|2326.5|2320.5|2325|2319|10
1640248500000|2021-12-23 08:35:00|2326.3|2320.3|2326|2320|2326.3|2320.3|2325.5|2319.5|11
1640248800000|2021-12-23 08:40:00|2326.3|2320.3|2327|2321|2327.3|2321.3|2326.3|2320.3|9
1640249100000|2021-12-23 08:45:00|2327.3|2321.3|2325|2319|2327.3|2321.3|2324.8|2318.8|11
1640249400000|2021-12-23 08:50:00|2324.8|2318.8|2326|2320|2326|2320|2323.5|2317.5|17
1640249700000|2021-12-23 08:55:00|2326.3|2320.3|2325.3|2319.3|2326.5|2320.5|2325|2319|10
1640250000000|2021-12-23 09:00:00|2325.8|2319.8|2326.5|2320.5|2326.5|2320.5|2325|2319|12
1640250300000|2021-12-23 09:05:00|2326.8|2320.8|2326|2320|2326.8|2320.8|2326|2320|9
1640250600000|2021-12-23 09:10:00|2326.5|2320.5|2325.5|2319.5|2326.5|2320.5|2324.8|2318.8|11
1640250900000|2021-12-23 09:15:00|2325.3|2319.3|2324.3|2318.3|2325.8|2319.8|2324.3|2318.3|15
1640251200000|2021-12-23 09:20:00|2325.3|2319.3|2317.3|2311.3|2325.3|2319.3|2317.3|2311.3|25
1640251500000|2021-12-23 09:25:00|2317|2311|2317.5|2311.5|2320.5|2314.5|2317|2311|14
1640251800000|2021-12-23 09:30:00|2317.3|2311.3|2317.8|2311.8|2318.5|2312.5|2316.8|2310.8|9
1640252100000|2021-12-23 09:35:00|2317.5|2311.5|2315|2309|2317.5|2311.5|2312|2306|13
1640252400000|2021-12-23 09:40:00|2315.8|2309.8|2319|2313|2321.8|2315.8|2315.8|2309.8|20
1640252700000|2021-12-23 09:45:00|2319.5|2313.5|2320.8|2314.8|2321.3|2315.3|2319.5|2313.5|19
1640253000000|2021-12-23 09:50:00|2321|2315|2322.5|2316.5|2322.5|2316.5|2319.5|2313.5|12
1640253300000|2021-12-23 09:55:00|2322|2316|2322.8|2316.8|2322.8|2316.8|2321|2315|17
1640253600000|2021-12-23 10:00:00|2323|2317|2321.5|2315.5|2323.3|2317.3|2321.3|2315.3|20
1640253900000|2021-12-23 10:05:00|2321.8|2315.8|2324.5|2318.5|2326.5|2320.5|2321.8|2315.8|27
1640254200000|2021-12-23 10:10:00|2324.8|2318.8|2324.5|2318.5|2326|2320|2324|2318|11
1640254500000|2021-12-23 10:15:00|2324.8|2318.8|2325.3|2319.3|2327.5|2321.5|2324.8|2318.8|18
1640254800000|2021-12-23 10:20:00|2325.5|2319.5|2326.3|2320.3|2326.8|2320.8|2324.5|2318.5|19
1640255100000|2021-12-23 10:25:00|2327|2321|2326.8|2320.8|2327.3|2321.3|2326|2320|9
1640255400000|2021-12-23 10:30:00|2327|2321|2330|2324|2330|2324|2326|2320|14
1640255700000|2021-12-23 10:35:00|2329.5|2323.5|2330|2324|2330.3|2324.3|2328|2322|20
1640256000000|2021-12-23 10:40:00|2330.3|2324.3|2330|2324|2330.5|2324.5|2330|2324|6
1640256300000|2021-12-23 10:45:00|2330.3|2324.3|2332.5|2326.5|2332.5|2326.5|2330.3|2324.3|13
1640256600000|2021-12-23 10:50:00|2332.3|2326.3|2329.8|2323.8|2335.3|2329.3|2329.8|2323.8|26
1640256900000|2021-12-23 10:55:00|2330|2324|2331.3|2325.3|2332.3|2326.3|2330|2324|16
1640257200000|2021-12-23 11:00:00|2331.8|2325.8|2331.3|2325.3|2331.8|2325.8|2329.8|2323.8|11
1640257500000|2021-12-23 11:05:00|2330.5|2324.5|2333|2327|2333|2327|2330.3|2324.3|8
1640257800000|2021-12-23 11:10:00|2333.5|2327.5|2334|2328|2334.8|2328.8|2333.5|2327.5|7
1640258100000|2021-12-23 11:15:00|2333.3|2327.3|2333|2327|2333.3|2327.3|2330.3|2324.3|18
1640258400000|2021-12-23 11:20:00|2333.5|2327.5|2333.3|2327.3|2334.8|2328.8|2333.3|2327.3|10
1640258700000|2021-12-23 11:25:00|2333.5|2327.5|2333.8|2327.8|2334.8|2328.8|2333.5|2327.5|7
1640259000000|2021-12-23 11:30:00|2334|2328|2335.5|2329.5|2335.8|2329.8|2334|2328|7
1640259300000|2021-12-23 11:35:00|2335.8|2329.8|2334.3|2328.3|2335.8|2329.8|2333.5|2327.5|13
1640259600000|2021-12-23 11:40:00|2334.5|2328.5|2331.3|2325.3|2334.5|2328.5|2331|2325|18
1640259900000|2021-12-23 11:45:00|2330.5|2324.5|2326.8|2320.8|2330.5|2324.5|2323|2315.3|23
1640260200000|2021-12-23 11:50:00|2327.5|2321.5|2330|2324|2331.3|2325.3|2327.5|2321.5|14
1640260500000|2021-12-23 11:55:00|2329.5|2323.5|2329.5|2323.5|2329.8|2323.8|2329.5|2323.5|7
1640260800000|2021-12-23 12:00:00|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|1
1640261100000|2021-12-23 12:05:00|2330.5|2324.5|2330|2324|2331|2325|2330|2324|5
1640261400000|2021-12-23 12:10:00|2329.8|2323.8|2329.8|2323.8|2330.3|2324.3|2329.8|2323.8|3
1640261700000|2021-12-23 12:15:00|2329.3|2323.3|2325.5|2319.5|2329.3|2323.3|2325.5|2319.5|7
1640262000000|2021-12-23 12:20:00|2324.8|2318.8|2321|2315|2324.8|2318.8|2320.3|2314.3|18
1640262300000|2021-12-23 12:25:00|2321.3|2315.3|2317.3|2311.3|2322.5|2316|2317.3|2310.5|10
1640262600000|2021-12-23 12:30:00|2317.5|2311.5|2311|2305|2320|2314|2309.8|2303.8|37
1640262900000|2021-12-23 12:35:00|2311.5|2305.5|2311|2305|2312.5|2306.5|2307.3|2301.3|34
1640263200000|2021-12-23 12:40:00|2311.3|2305.3|2306.3|2300.3|2311.8|2305.8|2305.5|2299.5|20
1640263500000|2021-12-23 12:45:00|2305.8|2299.8|2301.8|2295.8|2305.8|2299.8|2299.8|2293.8|52
1640263800000|2021-12-23 12:50:00|2301.5|2295.5|2293.5|2287.5|2301.5|2295.5|2292.3|2285.8|34
1640264100000|2021-12-23 12:55:00|2293|2287|2295.5|2289.5|2295.5|2289.5|2292.8|2286.8|26
1640264400000|2021-12-23 13:00:00|2294.8|2288.8|2288.3|2282.3|2296.5|2290.3|2281.5|2275.5|53
1640264700000|2021-12-23 13:05:00|2288|2282|2287.3|2281.3|2290.5|2284.3|2286.3|2280.3|23
1640265000000|2021-12-23 13:10:00|2287|2281|2287.8|2281.8|2288|2282|2285.5|2279.5|10
1640265300000|2021-12-23 13:15:00|2287.3|2281.3|2281.8|2275.8|2287.3|2281.3|2279.3|2272.8|51
1640265600000|2021-12-23 13:20:00|2283|2277|2282.8|2276.8|2283|2277|2280|2274|23
1640265900000|2021-12-23 13:25:00|2284|2278|2288.5|2282.5|2289.3|2282.5|2284|2278|12
1640266200000|2021-12-23 13:30:00|2287.3|2281.3|2286|2280|2289|2282.5|2285.3|2277.5|26
1640266500000|2021-12-23 13:35:00|2286.3|2280.3|2283.3|2277.3|2286.8|2280.8|2281.5|2275.5|15
1640266800000|2021-12-23 13:40:00|2283.8|2277.8|2284.5|2278.5|2284.5|2278.5|2283.3|2277.3|4
1640267100000|2021-12-23 13:45:00|2284.3|2278.3|2289|2283|2289.3|2283.3|2283.8|2277.8|18
1640267400000|2021-12-23 13:50:00|2288.3|2282.3|2289|2283|2289.3|2283.3|2287|2281|18
1640267700000|2021-12-23 13:55:00|2289.3|2283.3|2289.8|2283.8|2290|2284|2289.3|2283.3|6
1640268000000|2021-12-23 14:00:00|2290|2284|2292.3|2286.3|2292.8|2286.8|2290|2284|12
1640268300000|2021-12-23 14:05:00|2293|2287|2289.5|2283.5|2293.8|2287.8|2289.5|2283.5|13
1640268600000|2021-12-23 14:10:00|2289.8|2283.8|2288.8|2282.8|2291.3|2285.3|2288.8|2282.8|14
1640268900000|2021-12-23 14:15:00|2289.3|2283.3|2289.5|2283.5|2290.5|2284.5|2289.3|2283.3|7
1640269200000|2021-12-23 14:20:00|2289.3|2283.3|2288.3|2282.3|2289.8|2283.8|2288|2282|18
1640269500000|2021-12-23 14:25:00|2288.5|2282.5|2291.8|2285.8|2291.8|2285.8|2287.8|2281.8|14
1640269800000|2021-12-23 14:30:00|2291.5|2285.5|2291|2285|2291.5|2285.5|2290.8|2284.8|4
1640270100000|2021-12-23 14:35:00|2290.5|2284.5|2290.8|2284.8|2292.5|2286.5|2290.3|2284.3|12
1640270400000|2021-12-23 14:40:00|2290.5|2284.5|2285.3|2279.3|2290.5|2284.5|2285.3|2279.3|10
1640270700000|2021-12-23 14:45:00|2284.8|2278.8|2289.8|2283.8|2290.3|2284.3|2284.8|2278.8|17
1640271000000|2021-12-23 14:50:00|2290|2284|2286.8|2280.8|2290|2284|2286.5|2280.5|14
1640271300000|2021-12-23 14:55:00|2287|2281|2288|2282|2288.8|2282.8|2287|2281|9
1640271600000|2021-12-23 15:00:00|2288.3|2282.3|2286.8|2280.8|2288.3|2282.3|2286|2280|6
1640271900000|2021-12-23 15:05:00|2287|2281|2288.8|2282.8|2289|2283|2287|2281|9
1640272500000|2021-12-23 15:15:00|2289.5|2283.5|2290.5|2284.5|2290.5|2284.5|2289.5|2283.5|2
1640272800000|2021-12-23 15:20:00|2290.8|2284.8|2290|2284|2292.8|2286.8|2290|2284|9
1640273100000|2021-12-23 15:25:00|2290.3|2284.3|2290.3|2284.3|2290.5|2284.5|2290.3|2284.3|3
1640273400000|2021-12-23 15:30:00|2290.5|2284.5|2291.8|2285.8|2292|2286|2289.5|2283.5|15
1640273700000|2021-12-23 15:35:00|2291.5|2285.5|2295|2289|2296|2290|2290.5|2284.5|20
1640274000000|2021-12-23 15:40:00|2294.3|2288.3|2293.5|2287.5|2294.3|2288.3|2293.5|2287.5|3
1640274300000|2021-12-23 15:45:00|2293.8|2287.8|2289|2283|2293.8|2287.8|2288.8|2282.8|16
1640274600000|2021-12-23 15:50:00|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|1
1640274900000|2021-12-23 15:55:00|2287.8|2281.8|2283.3|2277.3|2287.8|2281.8|2283.3|2277.3|27
1640275200000|2021-12-23 16:00:00|2283.5|2277.5|2283|2277|2284.5|2278.5|2283|2277|14
1640275500000|2021-12-23 16:05:00|2283.5|2277.5|2285|2279|2285.8|2279.8|2281.8|2275.8|20
1640275800000|2021-12-23 16:10:00|2284.8|2278.8|2281|2275|2284.8|2278.8|2281|2275|8
1640276100000|2021-12-23 16:15:00|2282|2276|2275.5|2269.5|2282|2276|2273.5|2267.5|132
1640276400000|2021-12-23 16:20:00|2275.8|2269.8|2279.9|2273.9|2282.9|2276.9|2275.8|2269.8|37
1640276700000|2021-12-23 16:25:00|2279|2273|2279.5|2273.5|2279.5|2273.5|2278.8|2272.8|4
1640277000000|2021-12-23 16:30:00|2279.3|2273.3|2275|2269|2279.3|2273.3|2275|2268.3|7
1640277300000|2021-12-23 16:35:00|2274.8|2268.8|2275|2269|2275|2269|2274.5|2268.5|5
1640277600000|2021-12-23 16:40:00|2274.5|2268.5|2271.3|2265.3|2274.5|2268.5|2271.3|2265.3|13
1640277900000|2021-12-23 16:45:00|2272.5|2266.5|2273.8|2267.8|2275.3|2269.3|2272.5|2266.5|11
1640278500000|2021-12-23 16:55:00|2274.3|2268.3|2274.3|2268.3|2274.3|2268.3|2274.3|2268.3|1
1640278800000|2021-12-23 17:00:00|2274.5|2268.5|2273.5|2267.5|2275.5|2269.5|2273.3|2266.3|8
1640279400000|2021-12-23 17:10:00|2273|2267|2272.8|2266.8|2273|2267|2272.8|2266.8|2
1640279700000|2021-12-23 17:15:00|2273|2267|2273|2267|2273|2267|2273|2267|1
1640280300000|2021-12-23 17:25:00|2273.3|2267.3|2273.3|2267.3|2273.3|2267.3|2273.3|2267.3|1
1640281500000|2021-12-23 17:45:00|2275.8|2266.5|2273.3|2267.3|2276|2269.3|2273.3|2266.5|8
1640281800000|2021-12-23 17:50:00|2273|2267|2273|2267|2273|2267|2273|2267|1
1640282100000|2021-12-23 17:55:00|2275.5|2264.3|2272|2260.8|2275.5|2264.3|2271.5|2260.3|10
1640307600000|2021-12-24 01:00:00|2268|2251.5|2270.3|2259.8|2270.3|2259.8|2265.8|2251.5|24
1640307900000|2021-12-24 01:05:00|2270|2259.5|2267.8|2257.3|2270|2259.5|2267.8|2257.3|5
1640308200000|2021-12-24 01:10:00|2267.5|2257|2267.5|2257|2267.5|2257|2267.5|2257|1
1640308500000|2021-12-24 01:15:00|2266.8|2256.3|2265|2254.5|2266.8|2256.3|2263.5|2253|10
1640308800000|2021-12-24 01:20:00|2265.3|2254.8|2264.8|2254.3|2265.3|2254.8|2264.8|2254.3|3
1640309100000|2021-12-24 01:25:00|2264.3|2253.8|2263.3|2252.8|2265|2254.5|2263.3|2252.8|7
1640309700000|2021-12-24 01:35:00|2264|2253.5|2269.3|2258.8|2271.5|2261|2264|2253.5|11
1640310000000|2021-12-24 01:40:00|2270|2259.5|2270.5|2260|2272.3|2261.8|2269.8|2259.3|13
1640310300000|2021-12-24 01:45:00|2270.8|2260.3|2270.5|2260|2270.8|2260.3|2270.5|2260|2
1640310600000|2021-12-24 01:50:00|2271.5|2261|2273.3|2262.8|2273.3|2262.8|2271.5|2261|2
1640311200000|2021-12-24 02:00:00|2274|2263.5|2276.3|2265.8|2276.3|2265.8|2274|2263.5|9
1640311500000|2021-12-24 02:05:00|2276.8|2266.3|2276.8|2266.3|2276.8|2266.3|2276|2265.5|4
1640313000000|2021-12-24 02:30:00|2276|2265.5|2276.5|2266|2276.5|2266|2275.8|2265.3|3
1640313300000|2021-12-24 02:35:00|2276.3|2265.8|2276.3|2265.8|2276.3|2265.8|2276.3|2265.8|1
1640314500000|2021-12-24 02:55:00|2276|2265.5|2276|2265.5|2276|2265.5|2276|2265.5|1
1640314800000|2021-12-24 03:00:00|2275.8|2265.3|2275.8|2265.3|2275.8|2265.3|2274.8|2264.3|5
1640315100000|2021-12-24 03:05:00|2276|2265.5|2276|2265.5|2276|2265.5|2276|2265.5|1
1640315400000|2021-12-24 03:10:00|2276.3|2265.8|2276.3|2265.8|2276.3|2265.8|2276.3|2265.8|1
1640315700000|2021-12-24 03:15:00|2275.8|2265.3|2276.5|2266|2276.8|2266.3|2274.5|2264|10
1640316000000|2021-12-24 03:20:00|2276.8|2266.3|2276.8|2266.3|2276.8|2266.3|2276.8|2266.3|1
1640323800000|2021-12-24 05:30:00|2276.3|2265.8|2276.8|2266.3|2276.8|2266.3|2276.3|2265.8|2
1640324700000|2021-12-24 05:45:00|2277.3|2266.8|2277.3|2266.8|2277.3|2266.8|2277.3|2266.8|1
1640325000000|2021-12-24 05:50:00|2277.5|2267|2277|2266.5|2278|2267.5|2276.8|2266.3|8
1640325300000|2021-12-24 05:55:00|2276.8|2266.3|2281.3|2270.8|2286.5|2271.5|2276.5|2266|23
1640325600000|2021-12-24 06:00:00|2281.8|2271.3|2279.8|2269.3|2287|2273.3|2279.5|2269|32
1640325900000|2021-12-24 06:05:00|2281.3|2270|2281.8|2270.3|2286.8|2271|2279.8|2269.5|26
1640326200000|2021-12-24 06:10:00|2282.8|2271.3|2279.8|2269.3|2282.8|2272.3|2279.5|2269|19
1640326500000|2021-12-24 06:15:00|2280.5|2270|2280|2269.5|2282.3|2270.3|2279.8|2269|15
1640326800000|2021-12-24 06:20:00|2279.3|2268.8|2279.5|2269|2281.5|2270.5|2279.3|2268.8|13
1640327100000|2021-12-24 06:25:00|2279.8|2269.3|2279.3|2268.8|2282.3|2270.5|2279|2268.5|12
1640327400000|2021-12-24 06:30:00|2281|2269.3|2279.8|2269.3|2281.3|2269.3|2279.3|2269.3|5
1640327700000|2021-12-24 06:35:00|2280.3|2269.8|2280.3|2269.8|2280.3|2269.8|2280.3|2269.8|1
1640328000000|2021-12-24 06:40:00|2280.8|2270.3|2281.5|2271|2282.3|2271.8|2279.8|2269.3|9
1640328600000|2021-12-24 06:50:00|2282.3|2271.8|2283|2272.5|2283|2272.5|2282.3|2271.8|3
1640328900000|2021-12-24 06:55:00|2283.3|2272.8|2283|2272.5|2284|2273.5|2283|2272.5|9
1640329800000|2021-12-24 07:10:00|2284|2273.5|2284|2273.5|2284|2273.5|2284|2273.5|1
1640330400000|2021-12-24 07:20:00|2283.3|2272.8|2283.3|2272.8|2283.3|2272.8|2283.3|2272.8|1
1640331000000|2021-12-24 07:30:00|2282.8|2272.3|2281.8|2271.3|2282.8|2272.3|2281.8|2270.5|4
1640332200000|2021-12-24 07:50:00|2284|2271.5|2293.5|2283|2293.5|2283|2283.8|2271.5|19
1640332500000|2021-12-24 07:55:00|2291.3|2285.3|2290.5|2284.5|2291.3|2285.3|2288.8|2282.8|7
1640332800000|2021-12-24 08:00:00|2291|2285|2289.5|2283.5|2291|2285|2289.5|2283.5|6
1640333100000|2021-12-24 08:05:00|2289|2283|2289.8|2283.8|2289.8|2283.8|2289|2283|3
1640333400000|2021-12-24 08:10:00|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|1
1640333700000|2021-12-24 08:15:00|2289.8|2283.8|2288.5|2282.5|2289.8|2283.8|2288.5|2282.5|8
1640334000000|2021-12-24 08:20:00|2289.5|2283.5|2289.3|2283.3|2289.8|2283.8|2288.3|2282.3|6
1640334300000|2021-12-24 08:25:00|2288.5|2282.5|2290.5|2284.5|2290.8|2284.8|2288.5|2282.5|9
1640334600000|2021-12-24 08:30:00|2290.3|2284.3|2285.8|2279.8|2290.3|2284.3|2285.8|2279.8|14
1640334900000|2021-12-24 08:35:00|2285.5|2279.5|2286.3|2280.3|2287|2281|2285.5|2279.5|11
1640335200000|2021-12-24 08:40:00|2287|2281|2286|2280|2287.5|2281|2284.5|2277.8|12
1640335500000|2021-12-24 08:45:00|2286.3|2280.3|2284.8|2278.8|2286.3|2280.3|2284.8|2278.8|10
1640335800000|2021-12-24 08:50:00|2286.3|2280.3|2282.8|2276.8|2287|2280.3|2282.8|2274|17
1640336100000|2021-12-24 08:55:00|2283.5|2277.5|2282.8|2276.8|2283.5|2277.5|2282|2276|12
1640336400000|2021-12-24 09:00:00|2283.5|2277.5|2282.5|2276.5|2283.8|2277.5|2281.5|2274.8|13
1640336700000|2021-12-24 09:05:00|2282.3|2276.3|2279|2273|2283|2277|2279|2273|10
1640337000000|2021-12-24 09:10:00|2280.3|2274.3|2280.3|2274.3|2280.3|2274.3|2280.3|2274.3|1
1640337300000|2021-12-24 09:15:00|2280.5|2274.5|2280.5|2274.5|2280.5|2274.5|2280.5|2274.5|1
1640337600000|2021-12-24 09:20:00|2282|2276|2282.3|2276.3|2282.3|2276.3|2282|2276|2
1640337900000|2021-12-24 09:25:00|2283.3|2277.3|2284.5|2278.5|2284.5|2278.5|2283.3|2277.3|6
1640338200000|2021-12-24 09:30:00|2284.8|2278.8|2285.8|2279.8|2285.8|2279.8|2284.8|2278.8|4
1640338500000|2021-12-24 09:35:00|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|1
1640338800000|2021-12-24 09:40:00|2285|2279|2285|2279|2285|2279|2285|2279|1
1640339100000|2021-12-24 09:45:00|2284.8|2278.8|2284.8|2278.8|2284.8|2278.8|2284.8|2278.8|1
1640339400000|2021-12-24 09:50:00|2284|2278|2284|2278|2284|2278|2284|2278|1
1640339700000|2021-12-24 09:55:00|2284.3|2278.3|2284.3|2278.3|2284.3|2278.3|2284.3|2278.3|1
1640340000000|2021-12-24 10:00:00|2283.3|2277.3|2283.5|2277.5|2283.5|2277.5|2283.3|2277.3|2
1640340300000|2021-12-24 10:05:00|2284|2278|2284|2278|2284|2278|2284|2278|1
1640340600000|2021-12-24 10:10:00|2283.5|2277.5|2284|2278|2284|2278|2283.5|2277.5|2
1640341200000|2021-12-24 10:20:00|2284.5|2278.5|2287.5|2281.5|2287.5|2281.5|2284.5|2278.5|8
1640341500000|2021-12-24 10:25:00|2287.8|2281.8|2288.5|2282.5|2288.5|2282.5|2287.8|2281.8|2
1640341800000|2021-12-24 10:30:00|2288|2282|2290.3|2284.3|2291|2284.3|2286.8|2280.3|7
1640342100000|2021-12-24 10:35:00|2290.8|2284.8|2290|2284|2291|2285|2290|2284|4
1640342400000|2021-12-24 10:40:00|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|1
1640343000000|2021-12-24 10:50:00|2289.5|2281.5|2288.3|2282.3|2292|2285.3|2288|2281.5|7
1640343600000|2021-12-24 11:00:00|2288|2282|2286|2280|2288.8|2282|2286|2279.3|3
1640344200000|2021-12-24 11:10:00|2286.3|2280.3|2288.8|2282.8|2288.8|2282.8|2285.8|2279.8|8
1640344500000|2021-12-24 11:15:00|2289|2283|2292|2286|2292.5|2286|2289|2282.8|7
1640344800000|2021-12-24 11:20:00|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|1
1640345100000|2021-12-24 11:25:00|2292.3|2286.3|2292.5|2286.5|2292.5|2286.5|2292.3|2286.3|4
1640345400000|2021-12-24 11:30:00|2292.3|2286.3|2292|2286|2292.3|2286.3|2291.5|2285.5|12
1640346600000|2021-12-24 11:50:00|2291.3|2285.3|2291.5|2285.5|2291.5|2285.5|2291.3|2285.3|2
1640347200000|2021-12-24 12:00:00|2290.8|2284.8|2291.3|2285.3|2291.3|2285.3|2290.8|2284.8|3
1640347500000|2021-12-24 12:05:00|2290.5|2284.5|2291|2285|2291.3|2285.3|2290.5|2284.5|3
1640347800000|2021-12-24 12:10:00|2289.5|2283.5|2289.8|2283.8|2291|2284.3|2289.5|2281.5|6
1640348100000|2021-12-24 12:15:00|2288.3|2282.3|2288.8|2282.8|2290.3|2284.3|2287|2280|8
1640348400000|2021-12-24 12:20:00|2289|2283|2289.5|2283.5|2289.5|2283.5|2289|2283|2
1640349000000|2021-12-24 12:30:00|2289|2283|2287.5|2281.5|2289|2283|2287.5|2281.5|6
1640349300000|2021-12-24 12:35:00|2287.3|2281.3|2286|2280|2287.8|2281.3|2286|2278|4
1640349600000|2021-12-24 12:40:00|2285.5|2279.5|2283.8|2277.8|2286.3|2279.5|2283.8|2277.3|3
1640349900000|2021-12-24 12:45:00|2284|2278|2284.3|2274.5|2284.8|2278|2279.8|2273.8|20
1640350200000|2021-12-24 12:50:00|2284|2275|2282|2276|2284.5|2277.8|2281.3|2274.5|16
1640350500000|2021-12-24 12:55:00|2282.3|2276.3|2284|2278|2285.3|2279.3|2282|2276|17
1640350800000|2021-12-24 13:00:00|2284.5|2278.5|2282.8|2276.8|2285|2279|2281.8|2275.8|24
1640351100000|2021-12-24 13:05:00|2283.3|2277.3|2280.8|2274.8|2284.5|2278.5|2280.8|2274.3|10
1640351400000|2021-12-24 13:10:00|2280.5|2274.5|2279.8|2273.8|2280.5|2274.5|2277|2271|21
1640351700000|2021-12-24 13:15:00|2280.5|2274.5|2279|2273|2280.5|2274.5|2279|2273|7
1640352300000|2021-12-24 13:25:00|2278.8|2272.8|2275|2269|2278.8|2272.8|2275|2269|24
1640352600000|2021-12-24 13:30:00|2274.8|2268.8|2276.8|2270.8|2277.3|2271.3|2274.8|2268.8|14
1640352900000|2021-12-24 13:35:00|2276.5|2270.5|2276.5|2270.5|2277|2271|2275.8|2269.8|7
1640353200000|2021-12-24 13:40:00|2276.8|2270.8|2280.3|2274.3|2281.8|2274.5|2276.8|2270.5|12
1640353500000|2021-12-24 13:45:00|2280|2274|2277.3|2271.3|2280|2274|2277.3|2271.3|5
1640353800000|2021-12-24 13:50:00|2277|2271|2276.5|2270.5|2277|2271|2276.5|2270.5|3
1640354100000|2021-12-24 13:55:00|2276.3|2270.3|2281|2275|2283.5|2277.5|2276.3|2270.3|19
1640354400000|2021-12-24 14:00:00|2280.8|2274.8|2280.3|2274.3|2280.8|2274.8|2280.3|2274.3|5
1640355000000|2021-12-24 14:10:00|2280.5|2274.5|2281.3|2275.3|2281.3|2275.3|2280.5|2274.5|3
1640355300000|2021-12-24 14:15:00|2281.5|2275.5|2280.5|2274.5|2281.5|2275.5|2279.5|2273.5|10
1640355600000|2021-12-24 14:20:00|2281.3|2272.3|2277.5|2271.5|2281.3|2273.5|2277.5|2271.3|11
1640355900000|2021-12-24 14:25:00|2277.8|2271.8|2277.5|2271.5|2279|2273|2277.3|2271.3|7
1640356200000|2021-12-24 14:30:00|2277.3|2271.3|2277.3|2271.3|2278|2272|2277|2271|9
1640356500000|2021-12-24 14:35:00|2278|2272|2277.8|2271.8|2278.3|2272.3|2277.5|2271.5|6
1640356800000|2021-12-24 14:40:00|2278|2272|2278|2272|2279.3|2272.5|2278|2270.3|5
1640357100000|2021-12-24 14:45:00|2277.8|2271.8|2277.8|2271.8|2277.8|2271.8|2277.8|2271.8|1
1640358600000|2021-12-24 15:10:00|2277.5|2271.5|2277.8|2271.8|2277.8|2271.8|2277.3|2271.3|4
1640358900000|2021-12-24 15:15:00|2277.5|2271.5|2278.5|2272.5|2278.8|2272.8|2277.5|2271.5|6
1640359200000|2021-12-24 15:20:00|2278.3|2272.3|2278|2272|2278.3|2272.3|2278|2272|2
1640359500000|2021-12-24 15:25:00|2277.8|2271.8|2278|2272|2278|2272|2277.8|2271.8|2
1640359800000|2021-12-24 15:30:00|2277.8|2271.8|2277.8|2271.8|2278|2272|2277.8|2271.8|3
1640360100000|2021-12-24 15:35:00|2278|2272|2278|2272|2278.3|2272.3|2277.8|2271.8|9
1640360400000|2021-12-24 15:40:00|2277.8|2271.8|2277.5|2271.5|2277.8|2271.8|2277.5|2271.5|4
1640360700000|2021-12-24 15:45:00|2277.3|2271.3|2277.5|2271.5|2277.5|2271.5|2277.3|2271.3|2
1640361000000|2021-12-24 15:50:00|2277.8|2271.8|2277.8|2271.8|2277.8|2271.8|2277.8|2271.8|1
1640361300000|2021-12-24 15:55:00|2278.3|2272.3|2279|2273|2279|2273|2278.3|2272.3|2
1640361600000|2021-12-24 16:00:00|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|1
1640362800000|2021-12-24 16:20:00|2279|2273|2279|2273|2279|2273|2279|2273|1
1640363100000|2021-12-24 16:25:00|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|1
1640363700000|2021-12-24 16:35:00|2279.3|2273.3|2279.3|2273.3|2279.5|2273.5|2279.3|2273.3|3
1640364300000|2021-12-24 16:45:00|2279.5|2273.5|2279.5|2273.5|2279.5|2273.5|2279.5|2273.5|1
1640364600000|2021-12-24 16:50:00|2279.3|2273.3|2280.3|2274.3|2280.3|2274.3|2278.8|2272.8|8
1640364900000|2021-12-24 16:55:00|2280.5|2274.5|2280.8|2274.8|2281.3|2275.3|2280.3|2274.3|7
1640365200000|2021-12-24 17:00:00|2280.5|2274.5|2280.5|2274.5|2280.5|2274.5|2280.5|2274.5|1
1640368200000|2021-12-24 17:50:00|2279.8|2273.8|2279.8|2273.8|2279.8|2273.8|2279.8|2273.8|1
1640368500000|2021-12-24 17:55:00|2282.3|2271|2282.3|2271|2282.3|2271|2282.3|2271|1
1640739600000|2021-12-29 01:00:00|2283|2272.5|2288.5|2274.5|2289|2278.5|2283|2272.5|21
1640739900000|2021-12-29 01:05:00|2288|2274.3|2286.3|2275.8|2288|2277.3|2284.8|2274.3|13
1640740200000|2021-12-29 01:10:00|2288.3|2276|2287|2276.5|2288.3|2276.5|2285.3|2274.8|7
1640740500000|2021-12-29 01:15:00|2286.8|2276.3|2284.8|2274.3|2286.8|2276.3|2283.3|2272.8|21
1640740800000|2021-12-29 01:20:00|2285.3|2274.8|2286|2275.5|2286|2275.5|2284.8|2274.3|4
1640741400000|2021-12-29 01:30:00|2285.8|2275.3|2285.8|2275.3|2285.8|2275.3|2285.8|2275.3|1
1640741700000|2021-12-29 01:35:00|2285.3|2274.8|2285.3|2274.8|2285.3|2274.8|2285.3|2274.8|1
1640742300000|2021-12-29 01:45:00|2285.5|2275|2286.3|2275.8|2286.3|2275.8|2285.5|2275|3
1640742900000|2021-12-29 01:55:00|2286.5|2276|2286.5|2276|2286.5|2276|2286.5|2276|1
1640743200000|2021-12-29 02:00:00|2285.3|2274.8|2286.3|2275.8|2286.5|2276|2285|2274.5|12
1640743500000|2021-12-29 02:05:00|2285.8|2275.3|2283.3|2272.8|2285.8|2275.3|2283.3|2272.8|9
1640743800000|2021-12-29 02:10:00|2283|2272.5|2283.5|2273|2284|2273.5|2283|2272.5|4
1640745000000|2021-12-29 02:30:00|2284.3|2273.8|2285.3|2274.8|2286|2275.5|2284.3|2273.8|6
1640745300000|2021-12-29 02:35:00|2285.8|2275.3|2285.8|2275.3|2286|2275.5|2285.8|2275.3|3
1640745600000|2021-12-29 02:40:00|2285.3|2274.8|2285.5|2275|2285.8|2275.3|2285|2274.5|6
1640745900000|2021-12-29 02:45:00|2285|2274.5|2285|2274.5|2285|2274.5|2285|2274.5|1
1640746800000|2021-12-29 03:00:00|2284.3|2273.8|2283|2272.5|2284.3|2273.8|2283|2272.5|6
1640747100000|2021-12-29 03:05:00|2282.5|2272|2284.3|2273.8|2286.8|2275|2281.5|2271|17
1640747400000|2021-12-29 03:10:00|2284.8|2274.3|2286.3|2275.8|2287.8|2277.3|2284.8|2274.3|14
1640747700000|2021-12-29 03:15:00|2286|2275.5|2285.8|2275.3|2286|2275.5|2285.5|2275|5
1640748300000|2021-12-29 03:25:00|2285.5|2275|2285.5|2275|2285.5|2275|2284|2273.5|11
1640748900000|2021-12-29 03:35:00|2286|2275.5|2286.5|2276|2286.5|2276|2286|2275.5|3
1640749200000|2021-12-29 03:40:00|2286.8|2276.3|2287.3|2276.8|2287.5|2277|2286.3|2275.8|8
1640751900000|2021-12-29 04:25:00|2287.8|2277.3|2288.3|2277.8|2288.3|2277.8|2287.8|2277.3|2
1640755200000|2021-12-29 05:20:00|2288.5|2278|2288.5|2278|2288.5|2278|2288.5|2278|1
1640755800000|2021-12-29 05:30:00|2288.3|2277.8|2290.8|2280.3|2291.5|2281|2288.3|2277.8|17
1640756100000|2021-12-29 05:35:00|2291.3|2280.8|2291.3|2280.8|2291.3|2280.8|2291.3|2280.8|1
1640756400000|2021-12-29 05:40:00|2291.5|2281|2291.5|2281|2291.5|2281|2291.5|2281|1
1640756700000|2021-12-29 05:45:00|2292.8|2282.3|2294.5|2284|2295.3|2284.8|2292.8|2282.3|18
1640757000000|2021-12-29 05:50:00|2294.8|2284.3|2292.5|2282|2294.8|2284.3|2292|2281.5|21
1640757300000|2021-12-29 05:55:00|2291.8|2281.3|2287.5|2277|2294.5|2282.3|2287.5|2277|54
1640757600000|2021-12-29 06:00:00|2288|2277.5|2289.8|2279.3|2291.5|2280.5|2286.3|2275.8|25
1640757900000|2021-12-29 06:05:00|2290.3|2279.8|2288.8|2278.3|2291|2280.5|2288.8|2278.3|15
1640758200000|2021-12-29 06:10:00|2288.5|2278|2292.8|2282.3|2292.8|2282.3|2288.5|2278|16
1640758500000|2021-12-29 06:15:00|2293.5|2283|2294.5|2284|2296.3|2285.8|2293.5|2283|12
1640758800000|2021-12-29 06:20:00|2294.3|2283.8|2296.3|2285.8|2296.3|2285.8|2294.3|2283.8|7
1640759100000|2021-12-29 06:25:00|2296.5|2286|2296.5|2286|2296.5|2286|2296.5|2286|1
1640759400000|2021-12-29 06:30:00|2296.8|2286.3|2295.3|2284.8|2299|2288.5|2295|2284.5|22
1640759700000|2021-12-29 06:35:00|2295|2284.5|2299.3|2288.8|2299.3|2288.8|2295|2284.5|11
1640760000000|2021-12-29 06:40:00|2300.5|2290|2298|2287.5|2301|2290.5|2298|2287.5|7
1640760300000|2021-12-29 06:45:00|2297.5|2285.8|2298|2287.5|2298|2287.5|2296.8|2285.8|5
1640760600000|2021-12-29 06:50:00|2298.3|2287.8|2294.8|2284.3|2298.3|2287.8|2294.8|2283|10
1640760900000|2021-12-29 06:55:00|2294.3|2283.8|2294.3|2283.8|2296.3|2285.8|2293|2282.5|27
1640761200000|2021-12-29 07:00:00|2294.5|2284|2291.8|2281.3|2294.5|2284|2291.8|2281.3|9
1640761800000|2021-12-29 07:10:00|2292.3|2281.8|2289.8|2279.3|2292.8|2282.3|2289.5|2279|13
1640762100000|2021-12-29 07:15:00|2289|2278.5|2288.3|2277.8|2289.8|2279.3|2287|2276.5|6
1640762400000|2021-12-29 07:20:00|2288|2277.5|2288|2277.5|2288|2277.5|2286.8|2276.3|4
1640762700000|2021-12-29 07:25:00|2287.3|2276.8|2287.8|2277.3|2287.8|2277.3|2286.5|2276|4
1640763000000|2021-12-29 07:30:00|2288.3|2277.8|2288|2277.5|2288.5|2277.8|2286.5|2276|4
1640763300000|2021-12-29 07:35:00|2288.5|2278|2294.3|2283.8|2294.3|2283.8|2288.5|2278|8
1640763600000|2021-12-29 07:40:00|2293.5|2283|2293.8|2283.3|2294|2283.5|2293|2282.5|6
1640763900000|2021-12-29 07:45:00|2294.5|2284|2293|2282.5|2295.3|2284.8|2292.8|2282.3|13
1640764200000|2021-12-29 07:50:00|2293.3|2282.8|2294.3|2283.8|2296|2285.5|2293.3|2282.8|6
1640764500000|2021-12-29 07:55:00|2292.3|2286.3|2294.3|2288.3|2294.3|2288.3|2292|2286|11
1640764800000|2021-12-29 08:00:00|2295.8|2289.8|2296.5|2290.5|2304.3|2298.3|2295.8|2289.8|36
1640765100000|2021-12-29 08:05:00|2295.3|2289.3|2294.8|2288.8|2295.8|2289.8|2294.5|2288.5|13
1640765400000|2021-12-29 08:10:00|2295|2289|2293|2287|2295|2289|2291.8|2285.8|30
1640765700000|2021-12-29 08:15:00|2293.3|2287.3|2293.3|2287.3|2294|2288|2292.3|2286.3|17
1640766000000|2021-12-29 08:20:00|2293|2287|2294|2288|2294.3|2288.3|2292.5|2286.5|21
1640766300000|2021-12-29 08:25:00|2293.5|2287.5|2293|2287|2294|2288|2292.8|2286.8|11
1640766600000|2021-12-29 08:30:00|2293.3|2287.3|2295.8|2289.8|2295.8|2289.8|2293|2287|22
1640766900000|2021-12-29 08:35:00|2296|2290|2299.5|2293.5|2299.5|2293.5|2295.5|2289.5|17
1640767200000|2021-12-29 08:40:00|2299.3|2293.3|2295.5|2289.5|2299.3|2293.3|2294.5|2288.5|21
1640767500000|2021-12-29 08:45:00|2295.3|2289.3|2294.8|2288.8|2295.5|2289.5|2292|2286|17
1640767800000|2021-12-29 08:50:00|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|1
1640768100000|2021-12-29 08:55:00|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|1
1640768400000|2021-12-29 09:00:00|2294.3|2288.3|2288|2282|2294.3|2288.3|2287.8|2281.8|13
1640768700000|2021-12-29 09:05:00|2287.8|2281.8|2284.5|2278.5|2287.8|2281.8|2284.5|2278.5|10
1640769000000|2021-12-29 09:10:00|2284|2278|2282.3|2276.3|2288.3|2282.3|2282.3|2276.3|14
1640769300000|2021-12-29 09:15:00|2282|2276|2277.5|2271.5|2282|2276|2275.5|2269.5|14
1640769600000|2021-12-29 09:20:00|2277.3|2271.3|2274.5|2268.5|2277.3|2271.3|2274.3|2268.3|7
1640769900000|2021-12-29 09:25:00|2274.3|2268.3|2267|2261|2274.3|2268.3|2267|2261|19
1640770200000|2021-12-29 09:30:00|2267.3|2261.3|2267.3|2261.3|2267.3|2261.3|2267.3|2261.3|1
1640770500000|2021-12-29 09:35:00|2267.8|2261.8|2272.5|2266.5|2272.5|2266.5|2267.8|2261.8|8
1640770800000|2021-12-29 09:40:00|2272.8|2266.8|2272.8|2266.8|2276.3|2270.3|2272.8|2266.8|9
1640771100000|2021-12-29 09:45:00|2273|2267|2272.3|2266.3|2273.3|2267.3|2271.3|2265.3|8
1640771400000|2021-12-29 09:50:00|2272.5|2266.5|2272.5|2266.5|2272.5|2266.5|2272.5|2266.5|1
1640771700000|2021-12-29 09:55:00|2272.3|2266.3|2271.5|2265.5|2272.3|2266.3|2271.3|2265.3|5
1640772000000|2021-12-29 10:00:00|2271.8|2265.8|2273.3|2267.3|2273.5|2267.5|2271.3|2265.3|8
1640772300000|2021-12-29 10:05:00|2273|2267|2273|2267|2273|2267|2273|2267|1
1640772600000|2021-12-29 10:10:00|2272.8|2266.8|2273.3|2267.3|2273.3|2267.3|2272.8|2266.8|2
1640772900000|2021-12-29 10:15:00|2274|2268|2274.5|2268.5|2275|2269|2271|2265|20
1640773200000|2021-12-29 10:20:00|2274.3|2268.3|2274|2268|2274.3|2268.3|2273.5|2267.5|5
1640773500000|2021-12-29 10:25:00|2273.3|2267.3|2273|2267|2273.8|2267.8|2273|2267|5
1640773800000|2021-12-29 10:30:00|2272.5|2266.5|2272|2266|2272.5|2266.5|2272|2266|3
1640774100000|2021-12-29 10:35:00|2271.5|2265.5|2270.8|2264.8|2271.5|2265.5|2270.5|2264.5|5
1640774400000|2021-12-29 10:40:00|2271.3|2265.3|2272|2266|2272|2266|2271.3|2265.3|3
1640774700000|2021-12-29 10:45:00|2271.8|2265.8|2272.3|2266.3|2272.3|2266.3|2271.5|2265.5|6
1640775000000|2021-12-29 10:50:00|2272|2266|2271.5|2265.5|2272|2266|2271.3|2265.3|8
1640775300000|2021-12-29 10:55:00|2271.8|2265.8|2272.3|2266.3|2272.3|2266.3|2271.8|2265.8|2
1640775600000|2021-12-29 11:00:00|2272|2266|2271.8|2265.8|2272|2266|2271.8|2265.8|2
1640775900000|2021-12-29 11:05:00|2272|2266|2272|2266|2272|2266|2272|2266|1
1640776200000|2021-12-29 11:10:00|2271.8|2265.8|2266.8|2260.8|2271.8|2265.8|2266.8|2260.8|12
1640776500000|2021-12-29 11:15:00|2267|2261|2264.3|2258.3|2267.5|2261.5|2264.3|2258.3|11
1640776800000|2021-12-29 11:20:00|2263.8|2257.8|2266.3|2260.3|2268|2262|2261|2255|19
1640777100000|2021-12-29 11:25:00|2267|2261|2270.8|2264.8|2270.8|2264.8|2266.5|2260.5|19
1640777400000|2021-12-29 11:30:00|2271|2265|2276.3|2270.3|2276.8|2270.8|2271|2265|33
1640777700000|2021-12-29 11:35:00|2276|2270|2275|2269|2276.8|2270.8|2275|2269|29
1640778000000|2021-12-29 11:40:00|2274.5|2268.5|2275.3|2269.3|2275.3|2269.3|2270.8|2264|15
1640778300000|2021-12-29 11:45:00|2275.5|2269.5|2274.3|2268.3|2275.5|2269.5|2274|2268|7
1640778600000|2021-12-29 11:50:00|2274.5|2268.5|2273.8|2267.8|2274.5|2268.5|2273.8|2267.8|2
1640778900000|2021-12-29 11:55:00|2273.5|2267.5|2274.3|2268.3|2274.3|2268.3|2272.8|2266.8|6
1640779500000|2021-12-29 12:05:00|2275|2269|2274.5|2268.5|2275|2269|2274.3|2268.3|3
1640779800000|2021-12-29 12:10:00|2274.8|2268.8|2277|2271|2277|2271|2274.8|2268.8|3
1640780100000|2021-12-29 12:15:00|2276.8|2270.8|2274.3|2268.3|2276.8|2270.8|2272.8|2266.8|26
1640780400000|2021-12-29 12:20:00|2274|2268|2273.5|2267.5|2274|2268|2272.5|2266.5|18
1640780700000|2021-12-29 12:25:00|2273.3|2267.3|2269.5|2263.5|2273.3|2267.3|2269.3|2263.3|30
1640781000000|2021-12-29 12:30:00|2269.3|2263.3|2264.5|2258.5|2269.3|2263.3|2263.8|2257.8|53
1640781300000|2021-12-29 12:35:00|2264|2258|2268.3|2262.3|2268.8|2262.8|2263.8|2257.8|30
1640781600000|2021-12-29 12:40:00|2268.5|2262.5|2268.5|2262.5|2269.5|2263.5|2266|2260|32
1640781900000|2021-12-29 12:45:00|2269|2263|2269|2263|2270|2264|2267|2261|14
1640782200000|2021-12-29 12:50:00|2269.3|2263.3|2270.8|2264.8|2273.8|2267|2269.3|2263|20
1640782500000|2021-12-29 12:55:00|2272|2266|2278.8|2272.8|2280|2274|2271.3|2265.3|29
1640782800000|2021-12-29 13:00:00|2280.3|2274.3|2273.8|2267.8|2281|2274.3|2273.3|2267.3|70
1640783100000|2021-12-29 13:05:00|2274|2268|2272.3|2266.3|2278.3|2272.3|2271.5|2265.5|39
1640783400000|2021-12-29 13:10:00|2272.5|2266.5|2279|2273|2279.3|2273.3|2272.5|2266.5|21
1640783700000|2021-12-29 13:15:00|2278.8|2272.8|2274.8|2268.8|2278.8|2272.8|2274.5|2267.5|25
1640784000000|2021-12-29 13:20:00|2274.5|2268.5|2277.5|2271.5|2278.3|2272.3|2274.5|2268.5|30
1640784300000|2021-12-29 13:25:00|2277.8|2271.8|2278.3|2272.3|2280|2274|2277|2271|25
1640784600000|2021-12-29 13:30:00|2278.5|2272.5|2279.5|2273.5|2280.3|2274.3|2277.5|2271.5|27
1640784900000|2021-12-29 13:35:00|2279.8|2273.8|2284|2278|2285|2279|2279.8|2273.8|17
1640785200000|2021-12-29 13:40:00|2284.3|2278.3|2284.3|2278.3|2286|2280|2283.8|2277.8|17
1640785500000|2021-12-29 13:45:00|2284|2278|2280.5|2274.5|2284|2278|2280.5|2274.5|8
1640785800000|2021-12-29 13:50:00|2280|2274|2274.8|2268.8|2280|2274|2274.8|2268.8|10
1640786100000|2021-12-29 13:55:00|2274.3|2268.3|2274.5|2268.5|2275.8|2269.8|2274|2268|9
1640786400000|2021-12-29 14:00:00|2274.8|2268.8|2276.5|2270.5|2276.5|2270.5|2274.3|2268.3|8
1640786700000|2021-12-29 14:05:00|2276.3|2270.3|2272.3|2266.3|2276.3|2270.3|2272.3|2266.3|4
1640787000000|2021-12-29 14:10:00|2272|2266|2273.5|2267.5|2274.5|2268.5|2272|2266|11
1640787300000|2021-12-29 14:15:00|2274.8|2268.8|2273.3|2267.3|2274.8|2268.8|2271.5|2265.5|11
1640787600000|2021-12-29 14:20:00|2273.5|2267.5|2273.3|2267.3|2273.5|2267.5|2272.8|2266.8|5
1640787900000|2021-12-29 14:25:00|2273.8|2267.8|2273.8|2267.8|2274.5|2268.5|2273.5|2267.5|6
1640788200000|2021-12-29 14:30:00|2274.3|2268.3|2274.8|2268.8|2275.3|2269.3|2273.8|2267.8|13
1640788500000|2021-12-29 14:35:00|2275.3|2269.3|2276.8|2270.8|2278|2272|2275.3|2269.3|14
1640788800000|2021-12-29 14:40:00|2277|2271|2276.5|2270.5|2277.5|2271.5|2276.5|2270.5|7
1640789100000|2021-12-29 14:45:00|2276|2270|2275.3|2269.3|2276|2270|2274.3|2268.3|5
1640789400000|2021-12-29 14:50:00|2274.8|2268.8|2277.5|2271.5|2277.5|2271.5|2274.8|2268.8|5
1640789700000|2021-12-29 14:55:00|2277|2271|2273.5|2267.5|2277.5|2271.5|2272.8|2266.8|15
1640790000000|2021-12-29 15:00:00|2273.8|2267.8|2272|2266|2274.8|2268.8|2272|2266|14
1640790300000|2021-12-29 15:05:00|2272.3|2266.3|2280|2274|2280.3|2274.3|2272.3|2266.3|20
1640790600000|2021-12-29 15:10:00|2279.3|2273.3|2278.8|2272.8|2279.3|2273.3|2278.8|2272.8|5
1640790900000|2021-12-29 15:15:00|2278.3|2272.3|2279|2273|2279|2273|2278.3|2272.3|3
1640791200000|2021-12-29 15:20:00|2278.8|2272.8|2278.5|2272.5|2279.3|2273.3|2277.8|2271.8|10
1640791500000|2021-12-29 15:25:00|2278|2272|2276.8|2270.8|2278|2272|2276.8|2270.8|4
1640791800000|2021-12-29 15:30:00|2276.5|2270.5|2276.5|2270.5|2277|2271|2275.8|2269.8|7
1640792100000|2021-12-29 15:35:00|2276.3|2270.3|2278|2272|2278|2272|2275|2269|11
1640792400000|2021-12-29 15:40:00|2278.3|2272.3|2280.8|2274.8|2281|2275|2278|2272|7
1640792700000|2021-12-29 15:45:00|2280.3|2274.3|2279.3|2273.3|2281.5|2275.5|2279.3|2273.3|9
1640793000000|2021-12-29 15:50:00|2278.8|2272.8|2279.8|2273.8|2279.8|2273.8|2277.8|2271.8|7
1640793300000|2021-12-29 15:55:00|2280.3|2274.3|2279.8|2273.8|2281.8|2275.8|2277.8|2271|14
1640793600000|2021-12-29 16:00:00|2280|2274|2282.8|2276.8|2283.3|2277.3|2279.8|2273.8|23
1640793900000|2021-12-29 16:05:00|2282|2276|2284.5|2278.5|2284.5|2278.5|2279.8|2273.8|21
1640794200000|2021-12-29 16:10:00|2284.8|2278.8|2285.3|2279.3|2287|2281|2284.5|2278.5|31
1640794500000|2021-12-29 16:15:00|2285.5|2279.5|2291.5|2285.5|2292|2286|2285.5|2279.5|90
1640794800000|2021-12-29 16:20:00|2292|2286|2292.5|2286.5|2293.5|2287.5|2291|2285|37
1640795100000|2021-12-29 16:25:00|2293|2287|2291.5|2285.5|2294.5|2288.5|2291.3|2285.3|46
1640795400000|2021-12-29 16:30:00|2291.8|2285.8|2290.5|2284.5|2292.3|2286.3|2289.8|2283.8|17
1640795700000|2021-12-29 16:35:00|2290.8|2284.8|2290.8|2284.8|2292|2286|2290.8|2284.8|8
1640796300000|2021-12-29 16:45:00|2291.8|2285.8|2291|2285|2291.8|2285.8|2290.5|2284.5|4
1640796600000|2021-12-29 16:50:00|2290.8|2284.8|2288.8|2282.8|2290.8|2284.8|2288.8|2282.8|7
1640796900000|2021-12-29 16:55:00|2288|2282|2286.5|2280.5|2288|2282|2286.3|2280.3|8
1640797200000|2021-12-29 17:00:00|2286.8|2280.8|2288|2282|2288.8|2282.8|2286.8|2280.8|5
1640797500000|2021-12-29 17:05:00|2288.8|2282.8|2292|2286|2292|2286|2288.8|2282.8|7
1640798100000|2021-12-29 17:15:00|2292.8|2286.8|2296.8|2290.8|2297|2291|2292.8|2286.8|8
1640798400000|2021-12-29 17:20:00|2295.8|2289.8|2293.3|2287.3|2295.8|2289.8|2293.3|2287.3|5
1640798700000|2021-12-29 17:25:00|2293.8|2287.8|2293.5|2287.5|2294|2288|2293.5|2287.5|3
1640799000000|2021-12-29 17:30:00|2293.3|2287.3|2290.5|2284.5|2293.3|2287.3|2289.3|2283.3|10
1640799600000|2021-12-29 17:40:00|2291|2285|2291.8|2285.8|2291.8|2285.8|2291|2285|3
1640799900000|2021-12-29 17:45:00|2292.8|2286.8|2293.8|2287.8|2293.8|2287.8|2292.8|2286.8|3
1640800200000|2021-12-29 17:50:00|2293.3|2287.3|2293.8|2287.8|2293.8|2287.8|2293.3|2287.3|2
1640800500000|2021-12-29 17:55:00|2296.3|2285|2290|2271.3|2296.3|2285|2290|2270.5|19
1640826000000|2021-12-30 01:00:00|2294.5|2284|2290|2279.5|2294.5|2284|2290|2279.5|10
1640826300000|2021-12-30 01:05:00|2289.8|2279.3|2289.8|2279.3|2289.8|2279.3|2289.8|2279.3|1
1640826600000|2021-12-30 01:10:00|2291.8|2278.8|2289.3|2278.8|2291.8|2278.8|2289.3|2278.8|3
1640826900000|2021-12-30 01:15:00|2289|2278.5|2288.8|2278.3|2289|2278.5|2288.8|2278.3|2
1640827200000|2021-12-30 01:20:00|2288|2277.5|2288.8|2278.3|2288.8|2278.3|2288|2277.5|2
1640827500000|2021-12-30 01:25:00|2289|2278.5|2288.8|2278.3|2289|2278.5|2288.8|2278.3|2
1640828100000|2021-12-30 01:35:00|2288.5|2278|2287.5|2277|2288.5|2278|2287|2276.5|5
1640828400000|2021-12-30 01:40:00|2288|2277.5|2288|2277.5|2288|2277.5|2288|2277.5|1
1640828700000|2021-12-30 01:45:00|2288.3|2277.8|2289|2278.5|2289|2278.5|2288.3|2277.8|2
1640829000000|2021-12-30 01:50:00|2288.8|2278.3|2289|2278.5|2289|2278.5|2288.8|2278.3|2
1640829300000|2021-12-30 01:55:00|2288.8|2278.3|2288.5|2278|2289|2278.5|2288.5|2278|3
1640829600000|2021-12-30 02:00:00|2289|2278.5|2289|2278.5|2289|2278.5|2289|2278.5|1
1640830200000|2021-12-30 02:10:00|2289.3|2278.8|2289.3|2278.8|2289.3|2278.8|2289.3|2278.8|1
1640831400000|2021-12-30 02:30:00|2289|2278.5|2289|2278.5|2289|2278.5|2289|2278.5|1
1640831700000|2021-12-30 02:35:00|2288|2277.5|2289|2278.5|2289|2278.5|2288|2277.5|4
1640832000000|2021-12-30 02:40:00|2288.5|2278|2285.8|2275.3|2288.5|2278|2285.8|2275.3|6
1640832300000|2021-12-30 02:45:00|2286|2275.5|2286.8|2276.3|2286.8|2276.3|2286|2275.5|2
1640832900000|2021-12-30 02:55:00|2287|2276.5|2287.3|2276.8|2287.3|2276.8|2287|2276.5|2
1640833500000|2021-12-30 03:05:00|2287.8|2277.3|2287.8|2277.3|2287.8|2277.3|2287.8|2277.3|1
1640833800000|2021-12-30 03:10:00|2288|2277.5|2288|2277.5|2288|2277.5|2288|2277.5|1
1640834100000|2021-12-30 03:15:00|2288.3|2277.8|2288.5|2278|2288.5|2278|2288.3|2277.8|2
1640834400000|2021-12-30 03:20:00|2289|2278.5|2289.3|2278.8|2289.3|2278.8|2289|2278.5|2
1640834700000|2021-12-30 03:25:00|2289.5|2279|2289.5|2279|2289.5|2279|2289.5|2279|1
1640835300000|2021-12-30 03:35:00|2290|2279.5|2290|2279.5|2290|2279.5|2290|2279.5|1
1640839200000|2021-12-30 04:40:00|2289.3|2278.8|2289.3|2278.8|2289.3|2278.8|2289.3|2278.8|1
1640840100000|2021-12-30 04:55:00|2289.8|2279.3|2289.8|2279.3|2289.8|2279.3|2289.8|2279.3|1
1640842500000|2021-12-30 05:35:00|2288.8|2278.3|2289.8|2279.3|2289.8|2279.3|2288.8|2278.3|5
1640842800000|2021-12-30 05:40:00|2288.5|2278|2285.5|2275|2289.5|2279|2285|2274.5|32
1640843100000|2021-12-30 05:45:00|2285|2274.5|2286|2275.5|2286.3|2275.8|2283.5|2271.5|17
1640843400000|2021-12-30 05:50:00|2286.3|2275.8|2284.8|2274.3|2286.3|2275.8|2284.8|2274.3|5
1640843700000|2021-12-30 05:55:00|2285|2274.5|2285|2274.5|2285|2274.5|2285|2274.5|1
1640844000000|2021-12-30 06:00:00|2284.8|2274.3|2285|2274.5|2285|2274.5|2284.8|2274.3|2
1640844300000|2021-12-30 06:05:00|2284.8|2274.3|2284.8|2274.3|2284.8|2274.3|2284.3|2273.8|3
1640844600000|2021-12-30 06:10:00|2284.5|2274|2284.8|2274.3|2284.8|2274.3|2284|2273.5|6
1640845200000|2021-12-30 06:20:00|2285.5|2275|2284.8|2274.3|2285.5|2275|2284.3|2273.8|7
1640845500000|2021-12-30 06:25:00|2284.5|2274|2284.5|2274|2285|2274.5|2284.5|2274|4
1640845800000|2021-12-30 06:30:00|2284.8|2274.3|2284.5|2274|2284.8|2274.3|2284|2273.5|3
1640846100000|2021-12-30 06:35:00|2284|2273.5|2284|2273.5|2284|2273.5|2281.8|2271.3|13
1640846400000|2021-12-30 06:40:00|2284.5|2274|2288.8|2278.3|2290.5|2280|2284.5|2274|15
1640846700000|2021-12-30 06:45:00|2288.3|2277.8|2288|2277.5|2288.5|2278|2288|2277.5|5
1640847000000|2021-12-30 06:50:00|2288.5|2278|2291.3|2280.8|2292.8|2282.3|2288.5|2278|20
1640847300000|2021-12-30 06:55:00|2291|2280.5|2288.3|2277.8|2291|2280.5|2287.5|2276.8|14
1640847600000|2021-12-30 07:00:00|2287.8|2277.3|2287.5|2277|2287.8|2277.3|2287.5|2277|2
1640850000000|2021-12-30 07:40:00|2290.3|2277.3|2288.3|2277.8|2290.8|2277.8|2288.3|2277.3|3
1640850300000|2021-12-30 07:45:00|2288|2277.5|2288|2277.5|2288|2277.5|2288|2277.5|1
1640850900000|2021-12-30 07:55:00|2290.5|2277.8|2293.8|2287.8|2294.3|2288|2290|2277.8|16
1640851200000|2021-12-30 08:00:00|2294.3|2288.3|2295.8|2289.8|2295.8|2289.8|2294.3|2288.3|6
1640851500000|2021-12-30 08:05:00|2296|2290|2293.5|2287.5|2296.8|2290|2293.5|2285|5
1640851800000|2021-12-30 08:10:00|2293.8|2287.8|2293.5|2287.5|2294.5|2287.8|2293.5|2284.8|3
1640852100000|2021-12-30 08:15:00|2294|2288|2297|2291|2298.5|2292.5|2294|2288|8
1640852400000|2021-12-30 08:20:00|2296.8|2290.8|2292.5|2286.5|2296.8|2290.8|2292.3|2286.3|7
1640852700000|2021-12-30 08:25:00|2292.3|2286.3|2289.5|2283.5|2292.3|2286.3|2289.5|2283.5|6
1640853000000|2021-12-30 08:30:00|2289.8|2283.8|2291|2285|2291|2285|2289.8|2283.8|4
1640853600000|2021-12-30 08:40:00|2290.3|2284.3|2289.3|2283.3|2290.3|2284.3|2289.3|2283.3|4
1640854500000|2021-12-30 08:55:00|2288.8|2282.8|2289|2283|2289|2283|2288.8|2282.8|2
1640855400000|2021-12-30 09:10:00|2289.3|2283.3|2289.5|2283.5|2289.5|2283.5|2289.3|2283.3|2
1640855700000|2021-12-30 09:15:00|2289.8|2283.8|2289.3|2283.3|2290|2284|2288.8|2282.8|7
1640856000000|2021-12-30 09:20:00|2289.5|2283.5|2289|2283|2291.3|2285.3|2289|2283|13
1640856300000|2021-12-30 09:25:00|2288.5|2282.5|2289.3|2283.3|2289.3|2283.3|2288.3|2282.3|6
1640856600000|2021-12-30 09:30:00|2289.5|2283.5|2289.3|2283.3|2289.5|2283.5|2289.3|2283.3|2
1640856900000|2021-12-30 09:35:00|2288.8|2282.8|2288|2282|2288.8|2282.8|2288|2282|3
1640857200000|2021-12-30 09:40:00|2287.5|2281.5|2290.3|2284.3|2290.8|2284.8|2287.5|2281.5|12
1640857500000|2021-12-30 09:45:00|2289.8|2283.8|2290.8|2284.8|2290.8|2284.8|2288|2282|12
1640857800000|2021-12-30 09:50:00|2290|2284|2289.5|2283.5|2290|2284|2289.5|2283.5|4
1640858100000|2021-12-30 09:55:00|2290|2284|2290.5|2284.5|2290.5|2284.5|2290|2284|3
1640858400000|2021-12-30 10:00:00|2290|2284|2290|2284|2290|2284|2289.5|2283.5|6
1640858700000|2021-12-30 10:05:00|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|2289.5|2283.5|3
1640859000000|2021-12-30 10:10:00|2290|2284|2289.5|2283.5|2290|2284|2289.5|2283.5|2
1640859300000|2021-12-30 10:15:00|2288.8|2282.8|2284.8|2278.8|2288.8|2282.8|2284.8|2276.3|7
1640859600000|2021-12-30 10:20:00|2285.3|2279.3|2286.8|2280.8|2288.8|2280.8|2285.3|2278.5|6
1640859900000|2021-12-30 10:25:00|2287|2281|2289.5|2283.5|2290|2284|2287|2281|12
1640860200000|2021-12-30 10:30:00|2289.8|2283.8|2290.3|2284.3|2290.3|2284.3|2289.8|2283.8|3
1640860500000|2021-12-30 10:35:00|2290.5|2284.5|2290.8|2284.8|2291.3|2285.3|2289.8|2283.8|9
1640860800000|2021-12-30 10:40:00|2291|2285|2290.5|2284.5|2291.3|2285.3|2290.5|2284.5|3
1640861100000|2021-12-30 10:45:00|2290.3|2284.3|2290|2284|2290.3|2284.3|2290|2284|2
1640861700000|2021-12-30 10:55:00|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|1
1640862000000|2021-12-30 11:00:00|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|1
1640862300000|2021-12-30 11:05:00|2290.3|2284.3|2290.5|2284.5|2290.5|2284.5|2290.3|2284.3|2
1640862900000|2021-12-30 11:15:00|2290.8|2284.8|2291.8|2285.8|2292|2286|2290.8|2284.8|7
1640863200000|2021-12-30 11:20:00|2292|2286|2292|2286|2292|2286|2292|2286|1
1640864100000|2021-12-30 11:35:00|2291.8|2285.8|2290.5|2284.5|2291.8|2285.8|2290.5|2284.5|2
1640864400000|2021-12-30 11:40:00|2290.8|2284.8|2291|2285|2291.8|2285.8|2290.3|2284.3|10
1640864700000|2021-12-30 11:45:00|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|1
1640865000000|2021-12-30 11:50:00|2290.8|2284.8|2290.3|2284.3|2290.8|2284.8|2290.3|2284.3|2
1640865300000|2021-12-30 11:55:00|2290|2284|2288.3|2282.3|2290.3|2284.3|2286.8|2280.8|10
1640865600000|2021-12-30 12:00:00|2287.8|2281.8|2288.3|2282.3|2288.3|2282.3|2287.8|2281.8|2
1640865900000|2021-12-30 12:05:00|2288|2282|2288|2282|2288|2282|2288|2282|1
1640866200000|2021-12-30 12:10:00|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|1
1640866500000|2021-12-30 12:15:00|2287.8|2281.8|2288.5|2282.5|2288.5|2282.5|2287.5|2281.5|3
1640866800000|2021-12-30 12:20:00|2288|2282|2290|2284|2290|2284|2288|2282|5
1640867400000|2021-12-30 12:30:00|2289.8|2283.8|2289.5|2283.5|2289.8|2283.8|2289.5|2283.5|2
1640868000000|2021-12-30 12:40:00|2290.3|2284.3|2291.8|2285.8|2291.8|2285.8|2290.3|2284.3|4
1640868300000|2021-12-30 12:45:00|2291.5|2285.5|2286.3|2280.3|2291.5|2285.5|2285.5|2279.5|36
1640868600000|2021-12-30 12:50:00|2286.5|2280.5|2291.8|2285.8|2291.8|2285.8|2285.3|2279.3|25
1640868900000|2021-12-30 12:55:00|2292|2286|2291.5|2285.5|2292|2286|2289.3|2283.3|23
1640869200000|2021-12-30 13:00:00|2291.8|2285.8|2292|2286|2295|2289|2290.3|2284.3|65
1640869500000|2021-12-30 13:05:00|2292.5|2286.5|2292|2286|2294|2288|2291.3|2285.3|39
1640869800000|2021-12-30 13:10:00|2291.8|2285.8|2293.5|2287.5|2294.8|2288.8|2290|2284|48
1640870100000|2021-12-30 13:15:00|2293.8|2287.8|2290.8|2284.8|2295.8|2289.8|2289.5|2283.5|43
1640870400000|2021-12-30 13:20:00|2291|2285|2289.8|2283.8|2294.3|2288.3|2289.5|2283.5|25
1640870700000|2021-12-30 13:25:00|2289.5|2283.5|2288.3|2282.3|2290.5|2284.5|2287|2281|29
1640871000000|2021-12-30 13:30:00|2288.5|2282.5|2288|2282|2288.5|2282.5|2287.8|2281.8|5
1640871300000|2021-12-30 13:35:00|2288.3|2282.3|2288.8|2282.8|2288.8|2282.8|2287.8|2281.8|9
1640871600000|2021-12-30 13:40:00|2289|2283|2288|2282|2289|2283|2287.3|2281.3|13
1640871900000|2021-12-30 13:45:00|2287.8|2281.8|2287.5|2281.5|2288.5|2282.5|2287.3|2281.3|11
1640872200000|2021-12-30 13:50:00|2287.3|2281.3|2286|2280|2287.3|2281.3|2285.8|2279.8|9
1640872500000|2021-12-30 13:55:00|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|1
1640872800000|2021-12-30 14:00:00|2285.3|2279.3|2284.5|2278.5|2286.3|2280.3|2284|2278|11
1640873100000|2021-12-30 14:05:00|2284.8|2278.8|2287|2281|2288.5|2282.5|2284.8|2278.8|16
1640873400000|2021-12-30 14:10:00|2286.8|2280.8|2287.3|2281.3|2287.3|2281.3|2286.5|2280.5|6
1640873700000|2021-12-30 14:15:00|2287.5|2281.5|2289.3|2283.3|2291.5|2284.8|2287.5|2281.5|11
1640874000000|2021-12-30 14:20:00|2288.8|2282.8|2283|2277|2289|2283|2282|2276|31
1640874300000|2021-12-30 14:25:00|2283.8|2277.8|2283.3|2277.3|2283.8|2277.8|2282.8|2276.8|8
1640874600000|2021-12-30 14:30:00|2283|2277|2285|2279|2285|2279|2283|2277|6
1640874900000|2021-12-30 14:35:00|2285.3|2279.3|2286|2280|2286.5|2280|2283.5|2276.8|6
1640875200000|2021-12-30 14:40:00|2285.8|2279.8|2287.5|2281.5|2288.8|2282.8|2285.8|2279.8|10
1640875500000|2021-12-30 14:45:00|2287.8|2281.8|2289.3|2283.3|2292.3|2286.3|2287.8|2281.8|13
1640875800000|2021-12-30 14:50:00|2288.5|2282.5|2290|2284|2290|2284|2287.8|2281.8|7
1640876400000|2021-12-30 15:00:00|2289.8|2283.8|2289.8|2283.8|2292.5|2286.5|2289.3|2283.3|11
1640877000000|2021-12-30 15:10:00|2290|2284|2289.5|2283.5|2290|2284|2289.3|2283.3|7
1640877300000|2021-12-30 15:15:00|2289.8|2283.8|2290|2284|2290|2284|2289.8|2283.8|4
1640877600000|2021-12-30 15:20:00|2289.5|2283.5|2289.3|2283.3|2289.5|2283.5|2288.5|2282.5|5
1640877900000|2021-12-30 15:25:00|2289.8|2283.8|2288.8|2282.8|2292.5|2285.3|2288.8|2282.8|10
1640878200000|2021-12-30 15:30:00|2289|2283|2288|2282|2289|2283|2288|2282|3
1640878800000|2021-12-30 15:40:00|2288.3|2282.3|2286.8|2280.8|2290|2284|2286.8|2280.8|11
1640879100000|2021-12-30 15:45:00|2287|2281|2288.3|2282.3|2289|2283|2287|2281|6
1640879400000|2021-12-30 15:50:00|2288|2282|2286.3|2280.3|2288|2282|2286.3|2280.3|5
1640879700000|2021-12-30 15:55:00|2286.5|2280.5|2287.3|2281.3|2287.3|2281.3|2284.3|2278.3|10
1640880000000|2021-12-30 16:00:00|2287.5|2281.5|2286.5|2280.5|2287.5|2281.5|2285.8|2279.8|12
1640880300000|2021-12-30 16:05:00|2286.8|2280.8|2290.8|2284.8|2290.8|2284.8|2286.8|2280.8|13
1640880600000|2021-12-30 16:10:00|2291|2285|2294.8|2288.8|2296.8|2290.8|2291|2285|39
1640880900000|2021-12-30 16:15:00|2295|2289|2296.3|2290.3|2303.5|2297.5|2294.8|2288.8|98
1640881200000|2021-12-30 16:20:00|2295.8|2289.8|2294|2288|2295.8|2289.8|2293|2287|18
1640881500000|2021-12-30 16:25:00|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|1
1640881800000|2021-12-30 16:30:00|2293.3|2287.3|2291.8|2285.8|2293.5|2287.5|2289.8|2283.8|10
1640882100000|2021-12-30 16:35:00|2291.5|2285.5|2291.5|2285.5|2292|2286|2291|2285|6
1640882400000|2021-12-30 16:40:00|2291|2285|2293|2287|2293.3|2287.3|2291|2285|7
1640882700000|2021-12-30 16:45:00|2293.3|2287.3|2296|2290|2296|2290|2293.3|2287.3|3
1640883000000|2021-12-30 16:50:00|2295.8|2289.8|2294.5|2288.5|2296|2290|2294.5|2288.5|9
1640883300000|2021-12-30 16:55:00|2295.3|2286|2295|2289|2298|2291.4|2292.8|2286|19
1640883600000|2021-12-30 17:00:00|2295.3|2289.3|2295|2289|2295.3|2289.3|2295|2289|2
1640883900000|2021-12-30 17:05:00|2295.3|2289.3|2295.3|2289.3|2295.5|2289.5|2294.5|2288.5|4
1640884500000|2021-12-30 17:15:00|2295.5|2289.5|2296.5|2290.5|2296.5|2290.5|2295.5|2289.5|3
1640884800000|2021-12-30 17:20:00|2296|2290|2296.3|2290.3|2296.3|2290.3|2296|2290|2
1640885400000|2021-12-30 17:30:00|2296|2290|2295.3|2289.3|2296|2290|2295.3|2289.3|3
1640885700000|2021-12-30 17:35:00|2295|2289|2292.8|2286.8|2296.3|2290.3|2291.3|2284.5|20
1640886000000|2021-12-30 17:40:00|2292.5|2286.5|2292|2286|2292.5|2286.5|2292|2286|2
1640886300000|2021-12-30 17:45:00|2291.5|2285.5|2291|2285|2291.5|2285.5|2290.8|2284.8|5
1640886600000|2021-12-30 17:50:00|2291.8|2282|2290.5|2284.5|2291.8|2284.5|2290.3|2282|5
1640886900000|2021-12-30 17:55:00|2293.3|2282|2299.3|2288|2300.5|2289.3|2293.3|2282|10
1640912400000|2021-12-31 01:00:00|2295.3|2284.8|2294.5|2284|2295.5|2285|2294|2283.5|8
1640912700000|2021-12-31 01:05:00|2294.8|2284.3|2294.8|2284.3|2294.8|2284.3|2294.8|2284.3|1
1640913000000|2021-12-31 01:10:00|2294.3|2283.8|2292.5|2282|2294.8|2284.3|2291.5|2281|11
1640913300000|2021-12-31 01:15:00|2293|2282.5|2290|2279.5|2293.5|2283|2288.3|2277.8|40
1640913600000|2021-12-31 01:20:00|2288.8|2278.3|2288.3|2277.8|2291.5|2281|2286|2275.5|38
1640913900000|2021-12-31 01:25:00|2287.8|2277.3|2288.5|2278|2288.8|2278.3|2286.5|2275.3|34
1640914200000|2021-12-31 01:30:00|2288.3|2277.8|2288|2277.5|2288.5|2278|2288|2277.5|3
1640914500000|2021-12-31 01:35:00|2287.8|2277.3|2282.5|2272|2287.8|2277.3|2282.5|2272|8
1640914800000|2021-12-31 01:40:00|2282.3|2270|2284|2273.5|2284|2273.5|2281.8|2270|7
1640915100000|2021-12-31 01:45:00|2284.3|2273.8|2281.8|2271.3|2285.3|2274.8|2281.8|2269.8|13
1640915700000|2021-12-31 01:55:00|2281.3|2270.8|2281.8|2271.3|2281.8|2271.3|2281.3|2270.8|2
1640916300000|2021-12-31 02:05:00|2281.5|2271|2281.3|2270.8|2281.8|2271.3|2281.3|2270.8|3
1640916600000|2021-12-31 02:10:00|2281|2270.5|2283.3|2272.8|2283.3|2272.8|2281|2270.5|6
1640917800000|2021-12-31 02:30:00|2283|2272.5|2283.8|2273.3|2283.8|2273.3|2283|2272.5|2
1640918100000|2021-12-31 02:35:00|2284.3|2273.8|2283.5|2273|2284.3|2273.8|2282.8|2272.3|5
1640919000000|2021-12-31 02:50:00|2284|2273.5|2284|2273.5|2284|2273.5|2284|2273.5|1
1640919900000|2021-12-31 03:05:00|2284.5|2274|2284|2273.5|2284.5|2274|2283.8|2273.3|5
1640920200000|2021-12-31 03:10:00|2284.5|2274|2283|2272.5|2284.5|2274|2283|2272.5|5
1640920800000|2021-12-31 03:20:00|2283.5|2273|2283.5|2273|2283.5|2273|2283.5|2273|1
1640923200000|2021-12-31 04:00:00|2284|2273.5|2284|2273.5|2284|2273.5|2284|2273.5|1
1640925600000|2021-12-31 04:40:00|2284.5|2274|2285.8|2275.3|2285.8|2275.3|2284.5|2274|4
1640925900000|2021-12-31 04:45:00|2285.3|2274.8|2285.3|2274.8|2285.3|2274.8|2285.3|2274.8|1
1640928600000|2021-12-31 05:30:00|2285.8|2275.3|2285.5|2275|2285.8|2275.3|2285.5|2275|2
1640928900000|2021-12-31 05:35:00|2285|2274.5|2284|2273.5|2285|2274.5|2283|2272.5|7
1640929200000|2021-12-31 05:40:00|2284.3|2273.8|2283.5|2273|2284.3|2273.8|2283.5|2273|2
1640929500000|2021-12-31 05:45:00|2284|2273.5|2284.3|2273.8|2284.3|2273.8|2284|2273.5|2
1640929800000|2021-12-31 05:50:00|2284|2273.5|2284.3|2273.8|2284.3|2273.8|2284|2273.5|2
1640930100000|2021-12-31 05:55:00|2284|2273.5|2285|2274.5|2286.3|2275.3|2284|2273.5|8
1640930700000|2021-12-31 06:05:00|2285.3|2274.8|2286|2275.5|2288|2277.5|2285.3|2274.8|11
1640931000000|2021-12-31 06:10:00|2285.5|2275|2285.5|2275|2285.5|2275|2284.5|2274|5
1640931300000|2021-12-31 06:15:00|2285.3|2274.8|2285.3|2274.8|2285.3|2274.8|2285.3|2274.8|1
1640931600000|2021-12-31 06:20:00|2286.3|2275.8|2285|2274.5|2287.3|2276.8|2283|2272.5|16
1640932200000|2021-12-31 06:30:00|2284.8|2274.3|2284|2273.5|2285|2274.5|2284|2273.5|6
1640932500000|2021-12-31 06:35:00|2283.5|2273|2283.8|2273.3|2283.8|2273.3|2283.5|2273|2
1640933100000|2021-12-31 06:45:00|2284|2273.5|2284.5|2274|2284.5|2274|2284|2273.5|2
1640933700000|2021-12-31 06:55:00|2284.8|2274.3|2284.5|2274|2284.8|2274.3|2284.5|2274|2
1640934900000|2021-12-31 07:15:00|2284|2273.5|2284|2273.5|2284|2273.5|2284|2273.5|1
1640935200000|2021-12-31 07:20:00|2284.5|2274|2285.5|2275|2285.5|2275|2283.5|2273|7
1640935500000|2021-12-31 07:25:00|2285.3|2274.8|2285.3|2274.8|2285.3|2274.8|2285.3|2274.8|1
1640935800000|2021-12-31 07:30:00|2285|2274.5|2284.8|2274.3|2285|2274.5|2284|2273.5|10
1640936100000|2021-12-31 07:35:00|2285|2274.5|2286.3|2275.8|2286.3|2275.8|2284.3|2273.8|10
1640936400000|2021-12-31 07:40:00|2285.8|2275.3|2288.5|2278|2289|2278.5|2285.8|2275.3|10
1640936700000|2021-12-31 07:45:00|2287.8|2277.3|2287.8|2277.3|2287.8|2277.3|2287.8|2277.3|1
1640937300000|2021-12-31 07:55:00|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|1
1640937600000|2021-12-31 08:00:00|2285.8|2279.8|2286|2280|2286.3|2280.3|2284.3|2278.3|12
1640937900000|2021-12-31 08:05:00|2285.8|2279.8|2284.8|2278.8|2285.8|2279.8|2284.8|2278.8|2
1640938200000|2021-12-31 08:10:00|2284.5|2278.5|2283.8|2277.8|2284.5|2278.5|2283.8|2277.8|3
1640938500000|2021-12-31 08:15:00|2284.5|2278.5|2285.3|2279.3|2285.3|2279.3|2284.5|2278.5|4
1640938800000|2021-12-31 08:20:00|2285.5|2279.5|2286.3|2280.3|2286.8|2280.8|2285.5|2279.5|4
1640939100000|2021-12-31 08:25:00|2286|2280|2285.5|2279.5|2286|2280|2285.3|2279.3|3
1640939400000|2021-12-31 08:30:00|2285.8|2279.8|2286.8|2280.8|2286.8|2280.8|2285.5|2279.5|8
1640939700000|2021-12-31 08:35:00|2287|2281|2286.5|2280.5|2287|2281|2286.5|2280.5|2
1640940000000|2021-12-31 08:40:00|2286.8|2280.8|2287.3|2281.3|2287.3|2281.3|2286.8|2280.8|3
1640940300000|2021-12-31 08:45:00|2287.5|2281.5|2290.5|2284.5|2291.3|2285.3|2287.5|2281.5|7
1640940600000|2021-12-31 08:50:00|2290.8|2284.8|2293.5|2287.5|2293.5|2287.5|2290.8|2284.8|2
1640940900000|2021-12-31 08:55:00|2293.8|2287.8|2298.8|2292.8|2298.8|2292.8|2293.5|2287.5|12
1640941200000|2021-12-31 09:00:00|2298.3|2292.3|2298.5|2292.5|2298.5|2292.5|2296.8|2290.8|11
1640941500000|2021-12-31 09:05:00|2298.3|2292.3|2300.5|2294.5|2301.8|2295.8|2298.3|2292.3|17
1640941800000|2021-12-31 09:10:00|2300.3|2294.3|2296.5|2290.5|2300.3|2294.3|2296.5|2290.5|5
1640942100000|2021-12-31 09:15:00|2295.8|2289.8|2295.5|2287.3|2296|2290|2294.8|2287.3|7
1640942400000|2021-12-31 09:20:00|2294.8|2288.8|2294.8|2288.8|2295.3|2289.3|2294|2288|5
1640942700000|2021-12-31 09:25:00|2295|2289|2295.3|2289.3|2295.3|2289.3|2295|2289|2
1640943000000|2021-12-31 09:30:00|2298|2288.5|2296.3|2290.3|2298|2290.5|2296.3|2288.5|4
1640943300000|2021-12-31 09:35:00|2295.5|2289.5|2290.3|2284.3|2295.5|2289.5|2290.3|2284.3|6
1640943600000|2021-12-31 09:40:00|2290.5|2284.5|2294.8|2288.8|2294.8|2288.8|2290.5|2284.5|4
1640943900000|2021-12-31 09:45:00|2294|2288|2296.8|2290.8|2297|2291|2294|2288|8
1640944200000|2021-12-31 09:50:00|2296.5|2290.5|2295|2289|2296.5|2290.5|2294.8|2288.8|6
1640944500000|2021-12-31 09:55:00|2294.5|2288.5|2297.3|2291.3|2297.3|2291.3|2294|2288|10
1640944800000|2021-12-31 10:00:00|2296.8|2290.8|2297.5|2291.5|2298.3|2292.3|2296.8|2290.8|9
1640945100000|2021-12-31 10:05:00|2296.8|2290.8|2294.3|2288.3|2297.8|2291.3|2294.3|2287.5|8
1640945400000|2021-12-31 10:10:00|2294|2288|2294.3|2288.3|2294.3|2288.3|2293.3|2287.3|6
1640945700000|2021-12-31 10:15:00|2294.5|2288.5|2294.3|2288.3|2295.5|2289.5|2294.3|2288.3|7
1640946000000|2021-12-31 10:20:00|2295.3|2289.3|2295|2289|2295.3|2289.3|2295|2289|2
1640946300000|2021-12-31 10:25:00|2294.8|2288.8|2294.8|2288.8|2295.5|2289.5|2294|2288|8
1640946600000|2021-12-31 10:30:00|2294.5|2288.5|2294|2288|2294.8|2288.8|2294|2288|6
1640946900000|2021-12-31 10:35:00|2294.3|2288.3|2292.8|2286.8|2294.5|2288.5|2292.8|2286.8|5
1640947200000|2021-12-31 10:40:00|2293|2287|2293.3|2287.3|2294|2288|2293|2287|7
1640947500000|2021-12-31 10:45:00|2293.5|2287.5|2292|2286|2294.5|2288.5|2292|2286|9
1640947800000|2021-12-31 10:50:00|2291.8|2285.8|2290|2284|2291.8|2285.8|2290|2284|6
1640948100000|2021-12-31 10:55:00|2290.3|2284.3|2288.8|2282.8|2291.5|2285.5|2288.8|2282.8|8
1640948400000|2021-12-31 11:00:00|2288|2282|2284.3|2278.3|2288|2282|2284.3|2278.3|13
1640948700000|2021-12-31 11:05:00|2284|2278|2284.5|2278.5|2284.5|2278.5|2283.8|2277.8|3
1640949000000|2021-12-31 11:10:00|2284|2278|2286.3|2280.3|2286.3|2280.3|2284|2278|5
1640949300000|2021-12-31 11:15:00|2286|2280|2289.3|2283.3|2289.3|2283.3|2286|2280|13
1640949600000|2021-12-31 11:20:00|2289.5|2283.5|2294.8|2288.8|2294.8|2288.8|2289.5|2283.5|13
1640949900000|2021-12-31 11:25:00|2295|2289|2291.3|2285.3|2298.5|2292.5|2291.3|2285.3|18
1640950200000|2021-12-31 11:30:00|2290.8|2284.8|2291.8|2285.8|2291.8|2285.8|2290.3|2284.3|7
1640950500000|2021-12-31 11:35:00|2291.5|2285.5|2291|2285|2291.8|2285.8|2291|2285|3
1640950800000|2021-12-31 11:40:00|2290.8|2284.8|2291.3|2285.3|2291.3|2285.3|2288.8|2282.8|10
1640951100000|2021-12-31 11:45:00|2291|2285|2286.5|2280.5|2291|2285|2286.5|2280.5|10
1640951400000|2021-12-31 11:50:00|2287.5|2281.5|2288|2282|2288|2282|2287.5|2281.5|2
1640951700000|2021-12-31 11:55:00|2287.5|2281.5|2291.8|2285.8|2291.8|2285.8|2287|2281|14
1640952000000|2021-12-31 12:00:00|2292|2286|2288|2282|2292|2286|2286.5|2280.5|15
1640952300000|2021-12-31 12:05:00|2287.5|2281.5|2297.5|2289.3|2297.5|2289.3|2287.5|2281.5|13
1640952600000|2021-12-31 12:10:00|2296.8|2290.8|2295.8|2289.8|2297.3|2291.3|2295.8|2289.8|7
1640952900000|2021-12-31 12:15:00|2295.5|2289.5|2297.3|2291.3|2297.5|2291.5|2295.5|2289.5|10
1640953200000|2021-12-31 12:20:00|2296.8|2290.8|2295.8|2289.8|2296.8|2290.8|2295|2289|18
1640953500000|2021-12-31 12:25:00|2296|2290|2297.8|2291.8|2297.8|2291.8|2296|2290|4
1640953800000|2021-12-31 12:30:00|2297.3|2291.3|2292|2286|2297.3|2291.3|2292|2286|18
1640954100000|2021-12-31 12:35:00|2291.8|2285.8|2292|2286|2293|2287|2291.5|2285.5|7
1640954400000|2021-12-31 12:40:00|2292.5|2286.5|2291.8|2285.8|2292.5|2286.5|2291.3|2285.3|3
1640954700000|2021-12-31 12:45:00|2292.3|2286.3|2291.5|2285.5|2292.5|2286.5|2291.5|2285.5|7
1640955000000|2021-12-31 12:50:00|2291|2285|2296.3|2290.3|2299.8|2292.8|2291|2285|19
1640955300000|2021-12-31 12:55:00|2296.5|2290.5|2294.3|2288.3|2296.5|2290.5|2292.8|2286.8|10
1640955600000|2021-12-31 13:00:00|2294|2288|2294.5|2288.5|2294.8|2288.8|2294|2288|4
1640955900000|2021-12-31 13:05:00|2294.3|2288.3|2293.5|2287.5|2294.3|2288.3|2293.5|2287.5|4
1640956200000|2021-12-31 13:10:00|2293.8|2287.8|2296.5|2290.5|2297.5|2291.5|2293.8|2287.8|6
1640956500000|2021-12-31 13:15:00|2296|2290|2295.8|2289.8|2296|2290|2295.8|2289.8|2
1640956800000|2021-12-31 13:20:00|2296.3|2290.3|2296.5|2290.5|2296.5|2290.5|2296.3|2290.3|2
1640957100000|2021-12-31 13:25:00|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|1
1640960400000|2021-12-31 14:20:00|2305.3|2299.3|2310|2304|2311.3|2304|2305.3|2299.3|13
1640960700000|2021-12-31 14:25:00|2311.5|2305.5|2308|2302|2313.8|2306|2308|2302|20
1640961000000|2021-12-31 14:30:00|2308.5|2302.5|2310.8|2304.8|2311.5|2304.8|2308.5|2301.8|10
1640961300000|2021-12-31 14:35:00|2310.3|2304.3|2307.8|2301.8|2310.3|2304.3|2306.8|2300.8|12
1640961600000|2021-12-31 14:40:00|2306.5|2300.5|2304|2298|2306.5|2300.5|2304|2298|7
1640962200000|2021-12-31 14:50:00|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|1
1640962500000|2021-12-31 14:55:00|2303|2297|2301.5|2295.5|2303|2297|2301.5|2295.5|4
1640963400000|2021-12-31 15:10:00|2302.3|2292.8|2299.3|2293.3|2302.3|2293.8|2297.8|2291.8|9
1640963700000|2021-12-31 15:15:00|2299.8|2293.8|2301.8|2295.8|2301.8|2295.8|2299|2293|10
1640964000000|2021-12-31 15:20:00|2301.5|2295.5|2300.5|2294.5|2302|2296|2300.5|2294.5|8
1640964300000|2021-12-31 15:25:00|2300.3|2294.3|2297|2291|2300.3|2294.3|2296.8|2290.8|11
1640964600000|2021-12-31 15:30:00|2297.5|2291.5|2295.3|2289.3|2297.8|2291.8|2295.3|2289.3|7
1640964900000|2021-12-31 15:35:00|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|1
1640965200000|2021-12-31 15:40:00|2295.8|2289.8|2295.5|2289.5|2296|2290|2295.5|2289.5|4
1640965500000|2021-12-31 15:45:00|2296|2290|2295.5|2289.5|2297.5|2291.5|2295.5|2289.5|9
1640966100000|2021-12-31 15:55:00|2295.8|2289.8|2296.5|2290.5|2296.5|2290.5|2295.8|2289.8|4
1640966400000|2021-12-31 16:00:00|2299.8|2292.5|2300.8|2294.8|2301|2294.8|2299.8|2292.5|5
1640966700000|2021-12-31 16:05:00|2300.5|2294.5|2300.3|2294.3|2300.5|2294.5|2300.3|2294.3|2
1640967000000|2021-12-31 16:10:00|2299.8|2293.8|2301.5|2295.5|2302.3|2296.3|2299.5|2293.5|12
1640967600000|2021-12-31 16:20:00|2301.8|2295.8|2301.8|2295.8|2302.3|2296.3|2301.8|2295.8|5
1640967900000|2021-12-31 16:25:00|2303|2297|2302|2296|2303|2297|2301.8|2295.8|6
1640968200000|2021-12-31 16:30:00|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1640968500000|2021-12-31 16:35:00|2302|2296|2304.3|2298.3|2304.5|2298.5|2302|2296|7
1640968800000|2021-12-31 16:40:00|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|1
1640969400000|2021-12-31 16:50:00|2303|2297|2301.8|2295.8|2303|2297|2301.8|2295.8|6
1640969700000|2021-12-31 16:55:00|2301.5|2295.5|2301|2295|2301.8|2295.8|2301|2295|4
1640970000000|2021-12-31 17:00:00|2300.3|2294.3|2296.3|2290.3|2300.3|2294.3|2296.3|2290.3|9
1640972400000|2021-12-31 17:40:00|2296.5|2290.5|2297.3|2291.3|2297.3|2291.3|2296.5|2290.5|3
1640973300000|2021-12-31 17:55:00|2299.8|2288.5|2300|2288.8|2300|2288.8|2298.5|2287.3|3
1641258000000|2022-01-04 01:00:00|2297.8|2287.3|2299.3|2288.8|2303.5|2292.5|2297.8|2287.3|21
1641258300000|2022-01-04 01:05:00|2298.8|2288.3|2300.8|2290.3|2300.8|2290.3|2295.8|2285.3|16
1641258600000|2022-01-04 01:10:00|2301.3|2290.8|2295|2284.5|2301.3|2290.8|2295|2283.3|26
1641258900000|2022-01-04 01:15:00|2295.3|2284.8|2295.3|2284.8|2296|2285.5|2295|2284.5|7
1641259200000|2022-01-04 01:20:00|2295.8|2285.3|2300|2289.5|2301.3|2290.8|2295.8|2285.3|21
1641259500000|2022-01-04 01:25:00|2300.5|2290|2302.8|2292.3|2304.8|2294.3|2300.3|2289.8|29
1641260100000|2022-01-04 01:35:00|2302.3|2291.8|2302|2291.5|2302.3|2291.8|2302|2291.5|2
1641260400000|2022-01-04 01:40:00|2301.8|2291.3|2301|2290.5|2301.8|2291.3|2301|2290.5|3
1641261000000|2022-01-04 01:50:00|2300.8|2285.8|2293.5|2283|2300.8|2285.8|2293.5|2283|7
1641261900000|2022-01-04 02:05:00|2293.3|2282.8|2292.8|2282.3|2293.3|2282.8|2292.8|2282.3|2
1641262200000|2022-01-04 02:10:00|2292.3|2281.8|2292.3|2281.8|2292.3|2281.8|2292.3|2281.8|1
1641263100000|2022-01-04 02:25:00|2294|2283.5|2294|2283.5|2294|2283.5|2294|2283.5|2
1641263400000|2022-01-04 02:30:00|2294.3|2283.8|2292.5|2282|2294.3|2283.8|2292.3|2281.8|6
1641263700000|2022-01-04 02:35:00|2292.3|2281.8|2292.5|2282|2292.5|2282|2292.3|2281.8|4
1641265500000|2022-01-04 03:05:00|2292.8|2282.3|2292.8|2282.3|2292.8|2282.3|2292.8|2282.3|1
1641266100000|2022-01-04 03:15:00|2293.8|2283.3|2295.3|2284.8|2295.3|2284.8|2293.8|2283.3|3
1641266400000|2022-01-04 03:20:00|2295.5|2285|2295.5|2285|2295.5|2285|2295.5|2285|1
1641266700000|2022-01-04 03:25:00|2295.3|2284.8|2297.5|2287|2297.5|2287|2295.3|2284.8|7
1641267300000|2022-01-04 03:35:00|2297.8|2287.3|2297.8|2287.3|2297.8|2287.3|2297.8|2287.3|1
1641272100000|2022-01-04 04:55:00|2298|2287.5|2298|2287.5|2298|2287.5|2298|2287.5|1
1641274800000|2022-01-04 05:40:00|2297.8|2287.3|2297.8|2287.3|2297.8|2287.3|2297.8|2287.3|1
1641275100000|2022-01-04 05:45:00|2297.3|2286.8|2297.8|2287.3|2297.8|2287.3|2297.3|2286.8|8
1641275400000|2022-01-04 05:50:00|2297.3|2286.8|2293.5|2283|2297.3|2286.8|2293|2282.5|13
1641275700000|2022-01-04 05:55:00|2292.8|2282.3|2292|2281.5|2292.8|2282.3|2292|2281.5|5
1641276000000|2022-01-04 06:00:00|2291.5|2281|2291.3|2280.8|2291.5|2281|2291.3|2280.8|4
1641276300000|2022-01-04 06:05:00|2291.5|2281|2291.5|2281|2291.5|2281|2291.5|2281|1
1641277200000|2022-01-04 06:20:00|2291.3|2280.8|2291|2280.5|2291.3|2280.8|2291|2280.5|2
1641277500000|2022-01-04 06:25:00|2290.8|2280.3|2290.8|2280.3|2290.8|2280.3|2290.8|2280.3|1
1641277800000|2022-01-04 06:30:00|2291|2280.5|2290.8|2280.3|2291|2280.5|2290.8|2280.3|2
1641278100000|2022-01-04 06:35:00|2290.3|2279.8|2289|2278.5|2290.3|2279.8|2288.5|2278|4
1641278400000|2022-01-04 06:40:00|2289.5|2279|2290.5|2280|2291|2280.5|2289.5|2279|6
1641278700000|2022-01-04 06:45:00|2290|2279.5|2291|2280.5|2291|2280.5|2289.8|2279.3|10
1641279000000|2022-01-04 06:50:00|2290.5|2280|2291.3|2280.8|2291.3|2280.8|2289.3|2278.8|18
1641279300000|2022-01-04 06:55:00|2290.5|2280|2290.3|2279.8|2291.3|2280.8|2290|2279.5|14
1641279600000|2022-01-04 07:00:00|2290|2279.5|2289|2278.5|2290|2279.5|2289|2278.5|7
1641279900000|2022-01-04 07:05:00|2289.5|2279|2288.5|2278|2289.8|2279.3|2288.5|2278|4
1641280200000|2022-01-04 07:10:00|2289|2278.5|2290.3|2279.8|2290.5|2280|2289|2278.5|5
1641280500000|2022-01-04 07:15:00|2289.8|2279.3|2290.3|2279.8|2290.3|2279.8|2289.5|2279|4
1641281100000|2022-01-04 07:25:00|2289.8|2279.3|2290.3|2279.8|2290.3|2279.8|2289.8|2279.3|2
1641281400000|2022-01-04 07:30:00|2290.5|2280|2293|2282.5|2294.5|2283.8|2290.5|2280|13
1641281700000|2022-01-04 07:35:00|2293.3|2282.8|2290.5|2280|2293.3|2282.8|2290.3|2279.8|17
1641282000000|2022-01-04 07:40:00|2290|2279.5|2292|2281.5|2292|2281.5|2289.5|2279|10
1641282300000|2022-01-04 07:45:00|2292.3|2281.8|2293.3|2282.8|2294|2283.5|2292.3|2281.8|9
1641282600000|2022-01-04 07:50:00|2293|2282.5|2293.5|2283|2293.8|2283.3|2292.3|2281.8|9
1641282900000|2022-01-04 07:55:00|2293.8|2283.3|2292.3|2286.3|2293.8|2286.5|2290.8|2283.3|15
1641283200000|2022-01-04 08:00:00|2292|2286|2296.5|2290.5|2296.5|2290.5|2292|2286|13
1641283500000|2022-01-04 08:05:00|2296.3|2290.3|2293.8|2287.8|2296.3|2290.3|2293.8|2287.8|12
1641283800000|2022-01-04 08:10:00|2294.5|2288.5|2288.8|2282.8|2294.8|2288.8|2288.8|2282.8|16
1641284100000|2022-01-04 08:15:00|2290|2284|2292.8|2286.8|2293.8|2287.8|2290|2284|15
1641284400000|2022-01-04 08:20:00|2292.5|2286.5|2291|2285|2292.5|2286.5|2288.3|2282.3|15
1641284700000|2022-01-04 08:25:00|2292.5|2286.5|2292.5|2286.5|2293.8|2287.8|2291.3|2285.3|12
1641285000000|2022-01-04 08:30:00|2293.3|2287.3|2292.5|2286.5|2294.3|2288.3|2292.3|2286.3|9
1641285300000|2022-01-04 08:35:00|2293.8|2287.8|2291.5|2285.5|2294.8|2288.8|2290.8|2284.8|13
1641285600000|2022-01-04 08:40:00|2291.8|2285.8|2289.5|2283.5|2291.8|2285.8|2289|2283|11
1641285900000|2022-01-04 08:45:00|2289.3|2283.3|2287.5|2281.5|2289.3|2283.3|2284.8|2278.8|19
1641286200000|2022-01-04 08:50:00|2287.3|2281.3|2288.3|2282.3|2290|2282.3|2286.5|2279.8|9
1641286500000|2022-01-04 08:55:00|2290.5|2281.5|2290.8|2284.8|2291|2284.8|2290.3|2281.5|8
1641286800000|2022-01-04 09:00:00|2291|2285|2294.5|2288.5|2295.3|2289.3|2291|2285|22
1641287100000|2022-01-04 09:05:00|2294.3|2288.3|2289.8|2283.8|2294.8|2288.8|2289.8|2283.8|29
1641287400000|2022-01-04 09:10:00|2290|2284|2290.5|2284.5|2294|2288|2290|2284|24
1641287700000|2022-01-04 09:15:00|2291.3|2285.3|2294.3|2288.3|2296.3|2290.3|2291.3|2285.3|17
1641288000000|2022-01-04 09:20:00|2294|2288|2294|2288|2294.5|2288.5|2292.8|2286.8|22
1641288300000|2022-01-04 09:25:00|2293.8|2287.8|2290|2284|2294|2288|2290|2284|17
1641288600000|2022-01-04 09:30:00|2290.8|2284.8|2293.8|2287.8|2294.5|2288.5|2290.8|2284.8|18
1641288900000|2022-01-04 09:35:00|2293.5|2287.5|2293.5|2287.5|2294|2288|2292.8|2286.8|23
1641289200000|2022-01-04 09:40:00|2293.8|2287.8|2296.8|2290.8|2296.8|2290.8|2293.8|2287.8|10
1641289500000|2022-01-04 09:45:00|2296.3|2290.3|2298.3|2292.3|2300|2294|2295.5|2289.5|19
1641289800000|2022-01-04 09:50:00|2298|2292|2297.3|2291.3|2300|2294|2296.5|2290.5|18
1641290100000|2022-01-04 09:55:00|2297.5|2291.5|2301.3|2295.3|2301.5|2295.5|2297.5|2291.5|19
1641290400000|2022-01-04 10:00:00|2301.5|2295.5|2303|2297|2305|2299|2301.5|2295.5|25
1641290700000|2022-01-04 10:05:00|2302.5|2296.5|2301.8|2295.8|2302.5|2296.5|2300.5|2294.5|15
1641291000000|2022-01-04 10:10:00|2301.5|2295.5|2301.5|2295.5|2302|2296|2300.3|2294.3|9
1641291300000|2022-01-04 10:15:00|2301.8|2295.8|2297|2291|2301.8|2295.8|2297|2291|19
1641291600000|2022-01-04 10:20:00|2296.8|2290.8|2296|2290|2297.3|2291.3|2294.8|2288.8|15
1641291900000|2022-01-04 10:25:00|2295.8|2289.8|2298.3|2292.3|2300|2294|2294|2288|32
1641292200000|2022-01-04 10:30:00|2298.5|2292.5|2298.5|2292.5|2298.8|2292.8|2297.8|2291.8|14
1641292500000|2022-01-04 10:35:00|2298|2292|2299.5|2293.5|2299.5|2293.5|2297.8|2291.8|21
1641292800000|2022-01-04 10:40:00|2299.3|2293.3|2299.8|2293.8|2299.8|2293.8|2297.5|2291.5|23
1641293100000|2022-01-04 10:45:00|2299.5|2293.5|2298.8|2292.8|2299.8|2293.8|2297.8|2291.8|20
1641293400000|2022-01-04 10:50:00|2298.5|2292.5|2299|2293|2299.3|2293.3|2298.3|2292.3|9
1641293700000|2022-01-04 10:55:00|2299.3|2293.3|2299|2293|2299.3|2293.3|2298.8|2292.8|10
1641294000000|2022-01-04 11:00:00|2298.8|2292.8|2299.3|2293.3|2299.3|2293.3|2298|2292|11
1641294300000|2022-01-04 11:05:00|2298.5|2292.5|2298|2292|2298.8|2292.8|2298|2292|10
1641294600000|2022-01-04 11:10:00|2298.3|2292.3|2298|2292|2298.3|2292.3|2297.3|2291.3|8
1641294900000|2022-01-04 11:15:00|2297.8|2291.8|2298.8|2292.8|2298.8|2292.8|2297.8|2291.8|8
1641295200000|2022-01-04 11:20:00|2299|2293|2301|2295|2302.3|2296.3|2299|2293|12
1641295500000|2022-01-04 11:25:00|2301.3|2295.3|2302.3|2296.3|2303.3|2297.3|2301|2295|24
1641295800000|2022-01-04 11:30:00|2301.5|2295.5|2303|2297|2303.8|2297.8|2301.3|2295.3|17
1641296100000|2022-01-04 11:35:00|2302.5|2296.5|2302|2296|2302.5|2296.5|2302|2296|5
1641296400000|2022-01-04 11:40:00|2302.3|2296.3|2302.8|2296.8|2302.8|2296.8|2302|2296|6
1641296700000|2022-01-04 11:45:00|2302.5|2296.5|2304.5|2298.5|2306|2300|2302.3|2296.3|21
1641297000000|2022-01-04 11:50:00|2304.3|2298.3|2303.3|2297.3|2304.3|2298.3|2301.8|2295.8|10
1641297300000|2022-01-04 11:55:00|2303|2297|2300|2294|2303.3|2297.3|2300|2294|8
1641297600000|2022-01-04 12:00:00|2300.3|2294.3|2300.8|2294.8|2302.5|2296.5|2300.3|2294.3|10
1641297900000|2022-01-04 12:05:00|2301.5|2295.5|2301.5|2295.5|2301.8|2295.8|2298.5|2292.5|22
1641298200000|2022-01-04 12:10:00|2301.3|2295.3|2300.8|2294.8|2301.3|2295.3|2300.5|2294.5|4
1641298500000|2022-01-04 12:15:00|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|1
1641298800000|2022-01-04 12:20:00|2300.8|2294.8|2296.5|2290.5|2301|2295|2296|2290|30
1641299100000|2022-01-04 12:25:00|2296.3|2290.3|2296.3|2290.3|2299|2293|2295.5|2289.5|23
1641299400000|2022-01-04 12:30:00|2296|2290|2296|2290|2296.3|2290.3|2294.3|2288.3|24
1641299700000|2022-01-04 12:35:00|2295.3|2289.3|2293.8|2287.8|2295.3|2289.3|2293.8|2287.8|14
1641300000000|2022-01-04 12:40:00|2293.5|2287.5|2290.5|2284.5|2293.5|2287.5|2289.3|2283.3|27
1641300300000|2022-01-04 12:45:00|2290|2284|2292.8|2286.8|2295.3|2289.3|2288.3|2282.3|50
1641300600000|2022-01-04 12:50:00|2293|2287|2294.8|2288.8|2295|2289|2292.5|2286.5|27
1641300900000|2022-01-04 12:55:00|2294.5|2288.5|2287|2281|2294.5|2288.5|2287|2281|31
1641301200000|2022-01-04 13:00:00|2287.5|2281.5|2283|2277|2287.8|2281.8|2280.5|2274.5|83
1641301500000|2022-01-04 13:05:00|2282.8|2276.8|2275|2269|2282.8|2276.8|2275|2269|48
1641301800000|2022-01-04 13:10:00|2275.5|2269.5|2279|2273|2283.5|2277.5|2275.3|2269.3|70
1641302100000|2022-01-04 13:15:00|2279.3|2273.3|2276.8|2270.8|2280|2274|2276.8|2270.8|47
1641302400000|2022-01-04 13:20:00|2276.5|2270.5|2280.5|2274.5|2280.8|2274.8|2275.3|2269.3|50
1641302700000|2022-01-04 13:25:00|2281|2275|2285.3|2279.3|2285.5|2279.5|2278|2272|66
1641303000000|2022-01-04 13:30:00|2284.8|2278.8|2288.5|2282.5|2289|2283|2284.8|2278.8|39
1641303300000|2022-01-04 13:35:00|2287.3|2281.3|2290.3|2284.3|2291.8|2285.8|2286.8|2280.8|53
1641303600000|2022-01-04 13:40:00|2290.5|2284.5|2288.5|2282.5|2291.3|2285.3|2287.3|2281.3|42
1641303900000|2022-01-04 13:45:00|2288.8|2282.8|2291.5|2285.5|2293.8|2287.8|2288.8|2282.8|42
1641304200000|2022-01-04 13:50:00|2291.3|2285.3|2290.3|2284.3|2292.8|2286.8|2290.3|2284.3|37
1641304500000|2022-01-04 13:55:00|2290.5|2284.5|2296.3|2290.3|2296.8|2290.8|2289.8|2283.8|48
1641304800000|2022-01-04 14:00:00|2296.5|2290.5|2296.3|2290.3|2298.5|2292.5|2294.8|2288.8|65
1641305100000|2022-01-04 14:05:00|2296.5|2290.5|2296.3|2290.3|2299.8|2293.8|2295.8|2289.8|48
1641305400000|2022-01-04 14:10:00|2296|2290|2298.8|2292.8|2301.8|2295.8|2296|2290|31
1641305700000|2022-01-04 14:15:00|2298.3|2292.3|2299|2293|2299.3|2293.3|2296.8|2290.8|9
1641306000000|2022-01-04 14:20:00|2299.3|2293.3|2299.3|2293.3|2300|2294|2299|2293|15
1641306300000|2022-01-04 14:25:00|2298.8|2292.8|2299.3|2293.3|2301|2295|2296.8|2290.8|28
1641306600000|2022-01-04 14:30:00|2299|2293|2301.3|2295.3|2301.3|2295.3|2299|2293|19
1641306900000|2022-01-04 14:35:00|2301.5|2295.5|2298.5|2292.5|2302.3|2296.3|2296.5|2290.5|27
1641307200000|2022-01-04 14:40:00|2298.3|2292.3|2293|2287|2298.3|2292.3|2291.3|2285.3|29
1641307500000|2022-01-04 14:45:00|2293.3|2287.3|2294.3|2288.3|2295.3|2289.3|2291.8|2285.8|21
1641307800000|2022-01-04 14:50:00|2294|2288|2293.3|2287.3|2296.5|2290.5|2293|2287|23
1641308100000|2022-01-04 14:55:00|2293|2287|2290.3|2284.3|2293|2287|2289|2283|24
1641308400000|2022-01-04 15:00:00|2289.5|2283.5|2285.8|2279.8|2290.5|2284.5|2283.8|2277.8|25
1641308700000|2022-01-04 15:05:00|2286.3|2280.3|2285|2279|2286.8|2280.8|2282.8|2276.8|36
1641309000000|2022-01-04 15:10:00|2285.3|2279.3|2287.5|2281.5|2287.5|2281.5|2285.3|2279.3|19
1641309300000|2022-01-04 15:15:00|2287.8|2281.8|2286.8|2280.8|2287.8|2281.8|2285|2279|29
1641309600000|2022-01-04 15:20:00|2287|2281|2289.3|2283.3|2291.3|2285.3|2286.3|2280.3|25
1641309900000|2022-01-04 15:25:00|2289.5|2283.5|2292.5|2286.5|2294|2288|2289.5|2283.5|41
1641310200000|2022-01-04 15:30:00|2293.5|2287.5|2294.5|2288.5|2294.5|2288.5|2291.8|2285.8|20
1641310500000|2022-01-04 15:35:00|2294.8|2288.8|2295.3|2289.3|2295.5|2289.5|2293.5|2287.5|14
1641310800000|2022-01-04 15:40:00|2294|2288|2293.8|2287.8|2294.8|2288.8|2289|2283|32
1641311100000|2022-01-04 15:45:00|2293|2287|2292.5|2286.5|2293|2287|2291.8|2285.8|7
1641311400000|2022-01-04 15:50:00|2292.8|2286.8|2292.5|2286.5|2294.3|2288.3|2291|2285|14
1641311700000|2022-01-04 15:55:00|2292.3|2286.3|2295.3|2289.3|2296.5|2290.5|2292.3|2286.3|19
1641312000000|2022-01-04 16:00:00|2295.8|2289.8|2294|2288|2297.5|2291.5|2293.3|2287.3|45
1641312300000|2022-01-04 16:05:00|2293.8|2287.8|2292|2286|2295|2289|2292|2286|35
1641312600000|2022-01-04 16:10:00|2291.8|2285.8|2292|2286|2292.3|2286.3|2287.6|2281.6|36
1641312900000|2022-01-04 16:15:00|2292.3|2286.3|2302|2296|2304.3|2298.3|2292.3|2286.3|142
1641313200000|2022-01-04 16:20:00|2301.8|2295.8|2300.3|2294.3|2302.3|2296.3|2299|2293|33
1641313500000|2022-01-04 16:25:00|2300.5|2294.5|2302.8|2296.8|2303|2297|2300|2294|31
1641313800000|2022-01-04 16:30:00|2303|2297|2302.3|2296.3|2303.3|2297.3|2300.8|2294.8|38
1641314100000|2022-01-04 16:35:00|2302|2296|2301.8|2295.8|2302.3|2296.3|2301.3|2295.3|13
1641314400000|2022-01-04 16:40:00|2302|2296|2303.5|2297.5|2303.8|2297.8|2301.3|2295.3|21
1641314700000|2022-01-04 16:45:00|2303.8|2297.8|2303.8|2297.8|2305.5|2299.5|2302.5|2296.5|20
1641315000000|2022-01-04 16:50:00|2304.5|2298.5|2305|2299|2305.5|2299.5|2304.5|2298.5|8
1641315300000|2022-01-04 16:55:00|2304.5|2298.5|2303.3|2297.3|2304.5|2298.5|2303|2297|7
1641315600000|2022-01-04 17:00:00|2303|2297|2301.8|2295.8|2303|2297|2301.5|2295.5|8
1641315900000|2022-01-04 17:05:00|2301.3|2295.3|2300.3|2294.3|2301.3|2295.3|2299.8|2293.8|9
1641316200000|2022-01-04 17:10:00|2300|2294|2300.3|2294.3|2300.3|2294.3|2300|2294|4
1641316500000|2022-01-04 17:15:00|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|1
1641316800000|2022-01-04 17:20:00|2300.8|2294.8|2300.8|2294.8|2301.3|2295.3|2300.8|2294.8|5
1641317100000|2022-01-04 17:25:00|2300.5|2294.5|2300|2294|2300.5|2294.5|2300|2294|3
1641317400000|2022-01-04 17:30:00|2299.8|2293.8|2299.5|2293.5|2299.8|2293.8|2299.5|2293.5|2
1641317700000|2022-01-04 17:35:00|2299.8|2293.8|2301.3|2295.3|2301.3|2295.3|2299.8|2293.8|3
1641318000000|2022-01-04 17:40:00|2302|2296|2301.8|2295.8|2303.3|2297.3|2301.8|2295.8|12
1641318300000|2022-01-04 17:45:00|2303.5|2297.5|2305|2299|2305|2299|2303.4|2297.4|3
1641318900000|2022-01-04 17:55:00|2305.1|2299.1|2305.6|2299.6|2306.1|2300.1|2305.1|2299.1|8
1641344400000|2022-01-05 01:00:00|2296.5|2290.5|2293.8|2287.8|2296.5|2290.5|2293.8|2287.8|7
1641344700000|2022-01-05 01:05:00|2293.5|2287.5|2293.5|2287.5|2293.8|2287.8|2293.5|2287.5|3
1641345000000|2022-01-05 01:10:00|2293.3|2287.3|2293.5|2287.5|2293.5|2287.5|2293.3|2287.3|2
1641345300000|2022-01-05 01:15:00|2293.3|2287.3|2295|2289|2295|2289|2293.3|2287.3|4
1641345600000|2022-01-05 01:20:00|2296|2290|2296|2290|2296.3|2290.3|2296|2290|3
1641345900000|2022-01-05 01:25:00|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|1
1641346200000|2022-01-05 01:30:00|2295.3|2289.3|2295.8|2289.8|2296|2290|2295.3|2289.3|3
1641346500000|2022-01-05 01:35:00|2295.5|2289.5|2294.8|2288.8|2295.5|2289.5|2294|2288|23
1641346800000|2022-01-05 01:40:00|2295|2289|2296.5|2290.5|2296.5|2290.5|2295|2289|21
1641347100000|2022-01-05 01:45:00|2297.3|2291.3|2299.3|2293.3|2300|2294|2297.3|2291.3|16
1641347400000|2022-01-05 01:50:00|2299|2293|2296.3|2290.3|2299|2293|2296.3|2290.3|12
1641347700000|2022-01-05 01:55:00|2297|2291|2296|2290|2297|2291|2296|2290|29
1641348000000|2022-01-05 02:00:00|2295|2289|2295.5|2289.5|2295.5|2289.5|2295|2289|3
1641348300000|2022-01-05 02:05:00|2294.5|2288.5|2295.5|2289.5|2295.5|2289.5|2294.5|2288.5|2
1641348600000|2022-01-05 02:10:00|2294.5|2288.5|2294.8|2288.8|2295.5|2289.5|2294.3|2288.3|18
1641348900000|2022-01-05 02:15:00|2294.3|2288.3|2294.8|2288.8|2294.8|2288.8|2294.3|2288.3|2
1641349200000|2022-01-05 02:20:00|2295.8|2289.8|2298.8|2292.8|2298.8|2292.8|2295.8|2289.8|4
1641349500000|2022-01-05 02:25:00|2299.3|2293.3|2298.5|2292.5|2299.3|2293.3|2298.5|2292.5|2
1641349800000|2022-01-05 02:30:00|2297.8|2291.8|2298.5|2292.5|2298.5|2292.5|2297.8|2291.8|4
1641350100000|2022-01-05 02:35:00|2298.8|2292.8|2299.8|2293.8|2299.8|2293.8|2298.8|2292.8|2
1641350400000|2022-01-05 02:40:00|2300|2294|2299|2293|2300|2294|2299|2293|2
1641350700000|2022-01-05 02:45:00|2299.3|2293.3|2299.5|2293.5|2300|2294|2299|2293|6
1641351900000|2022-01-05 03:05:00|2299.3|2293.3|2295.3|2289.3|2299.3|2293.3|2295.3|2289.3|5
1641352200000|2022-01-05 03:10:00|2296.3|2290.3|2297|2291|2297.3|2291.3|2296|2290|8
1641352500000|2022-01-05 03:15:00|2296.8|2290.8|2296.5|2290.5|2296.8|2290.8|2295.8|2289.8|3
1641352800000|2022-01-05 03:20:00|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|1
1641356400000|2022-01-05 04:20:00|2297|2291|2297.3|2291.3|2297.3|2291.3|2297|2291|2
1641358800000|2022-01-05 05:00:00|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|1
1641360600000|2022-01-05 05:30:00|2297.3|2291.3|2296.5|2290.5|2297.3|2291.3|2296.5|2290.5|6
1641360900000|2022-01-05 05:35:00|2296|2290|2294.5|2288.5|2296|2290|2294.5|2288.5|8
1641361200000|2022-01-05 05:40:00|2294.3|2288.3|2290.3|2284.3|2294.3|2288.3|2290.3|2284.3|13
1641361500000|2022-01-05 05:45:00|2291|2285|2290.3|2284.3|2291|2285|2289.8|2283.8|26
1641361800000|2022-01-05 05:50:00|2290|2284|2290|2284|2290.3|2284.3|2290|2284|9
1641362100000|2022-01-05 05:55:00|2290.3|2284.3|2289.8|2283.8|2290.3|2284.3|2289.5|2283.5|17
1641362400000|2022-01-05 06:00:00|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|2290|2284|3
1641362700000|2022-01-05 06:05:00|2290|2284|2290|2284|2291.8|2285.8|2290|2284|6
1641363000000|2022-01-05 06:10:00|2290.3|2284.3|2294.8|2288.8|2294.8|2288.8|2290.3|2284.3|10
1641363300000|2022-01-05 06:15:00|2293.8|2287.8|2294|2288|2294.5|2288.5|2293.8|2287.8|7
1641363600000|2022-01-05 06:20:00|2293|2287|2293|2287|2294|2288|2293|2287|5
1641363900000|2022-01-05 06:25:00|2292.8|2286.8|2294.3|2288.3|2294.3|2288.3|2292.8|2286.8|11
1641364200000|2022-01-05 06:30:00|2294|2288|2294.5|2288.5|2294.5|2288.5|2294|2288|3
1641364500000|2022-01-05 06:35:00|2295|2289|2296.3|2290.3|2296.3|2290.3|2295|2289|5
1641364800000|2022-01-05 06:40:00|2296|2290|2296|2290|2296.3|2290.3|2295.8|2289.8|4
1641365100000|2022-01-05 06:45:00|2295.8|2289.8|2294.3|2288.3|2295.8|2289.8|2294.3|2288.3|13
1641365400000|2022-01-05 06:50:00|2294|2288|2294.3|2288.3|2294.3|2288.3|2294|2288|2
1641365700000|2022-01-05 06:55:00|2294.8|2288.8|2291.8|2285.8|2294.8|2288.8|2291.3|2285.3|11
1641366000000|2022-01-05 07:00:00|2291|2285|2293.5|2287.5|2294|2288|2290|2284|14
1641366300000|2022-01-05 07:05:00|2292.6|2286.6|2292.8|2286.8|2292.8|2286.8|2291.8|2285.8|5
1641366900000|2022-01-05 07:15:00|2293.8|2287.8|2292.8|2286.8|2294.3|2288.3|2292.8|2286.8|6
1641367200000|2022-01-05 07:20:00|2294.3|2288.3|2293|2287|2294.3|2288.3|2292.8|2286.8|3
1641367500000|2022-01-05 07:25:00|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|1
1641367800000|2022-01-05 07:30:00|2294|2288|2297|2291|2297|2291|2294|2288|10
1641368100000|2022-01-05 07:35:00|2297.3|2291.3|2298.8|2292.8|2298.8|2292.8|2297.3|2291.3|7
1641368400000|2022-01-05 07:40:00|2298.5|2292.5|2296.5|2290.5|2298.8|2292.8|2296.5|2290.5|4
1641368700000|2022-01-05 07:45:00|2296.8|2290.8|2298|2292|2298|2292|2296.8|2290.8|4
1641369000000|2022-01-05 07:50:00|2298.3|2292.3|2299.8|2293.8|2300|2294|2298.3|2292.3|9
1641369300000|2022-01-05 07:55:00|2300|2294|2301.8|2295.8|2301.8|2295.8|2299.8|2293.8|25
1641369600000|2022-01-05 08:00:00|2302.3|2296.3|2300.8|2294.8|2304|2298|2299.5|2293.5|22
1641369900000|2022-01-05 08:05:00|2300.5|2294.5|2298.3|2292.3|2300.5|2294.5|2297.5|2291.5|12
1641370200000|2022-01-05 08:10:00|2297.8|2291.8|2305.6|2299.6|2305.6|2299.6|2297.8|2291.8|12
1641370500000|2022-01-05 08:15:00|2306|2300|2312|2306|2312|2306|2303.6|2297.6|34
1641370800000|2022-01-05 08:20:00|2311.3|2305.3|2306|2300|2314.5|2308.5|2306|2300|35
1641371100000|2022-01-05 08:25:00|2305.5|2299.5|2310.5|2304.5|2310.5|2304.5|2304.8|2298.8|23
1641371400000|2022-01-05 08:30:00|2309.3|2303.3|2309.5|2303.5|2310.5|2304.5|2309|2303|17
1641371700000|2022-01-05 08:35:00|2309.3|2303.3|2308.8|2302.8|2309.3|2303.3|2308.8|2302.8|3
1641372000000|2022-01-05 08:40:00|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|1
1641372600000|2022-01-05 08:50:00|2309|2303|2309.3|2303.3|2310|2304|2309|2303|6
1641372900000|2022-01-05 08:55:00|2309.5|2303.5|2311.3|2305.3|2311.3|2305.3|2309.5|2303.5|7
1641373200000|2022-01-05 09:00:00|2311|2305|2310.5|2304.5|2312|2306|2308|2302|21
1641373500000|2022-01-05 09:05:00|2310.3|2304.3|2310.8|2304.8|2311.8|2305.8|2308|2302|37
1641373800000|2022-01-05 09:10:00|2310.3|2304.3|2308.8|2302.8|2311|2305|2307.5|2301.5|29
1641374100000|2022-01-05 09:15:00|2309|2303|2307.8|2301.8|2309.3|2303.3|2307.5|2301.5|13
1641374400000|2022-01-05 09:20:00|2308|2302|2309|2303|2310|2304|2307.8|2301.8|21
1641374700000|2022-01-05 09:25:00|2309.3|2303.3|2312|2306|2312.8|2306.8|2309.3|2303.3|19
1641375000000|2022-01-05 09:30:00|2313.3|2307.3|2320.5|2314.5|2321.8|2315.8|2313.3|2307.3|39
1641375300000|2022-01-05 09:35:00|2320.3|2314.3|2318.8|2312.8|2322.5|2316.5|2318.8|2312.8|21
1641375600000|2022-01-05 09:40:00|2318.5|2312.5|2317.3|2311.3|2322|2316|2317.3|2311.3|29
1641375900000|2022-01-05 09:45:00|2318|2312|2319.3|2313.3|2321.3|2315.3|2318|2312|24
1641376200000|2022-01-05 09:50:00|2319|2313|2321.3|2315.3|2321.3|2315.3|2319|2313|8
1641376500000|2022-01-05 09:55:00|2321.5|2315.5|2320.8|2314.8|2321.5|2315.5|2320.3|2314.3|14
1641376800000|2022-01-05 10:00:00|2320|2314|2319.3|2313.3|2320.8|2314.8|2318.5|2312.5|18
1641377100000|2022-01-05 10:05:00|2319.5|2313.5|2321|2315|2321|2315|2319.5|2313.5|8
1641377400000|2022-01-05 10:10:00|2320.8|2314.8|2318.5|2312.5|2320.8|2314.8|2318.5|2312.5|10
1641378000000|2022-01-05 10:20:00|2318|2312|2315.8|2309.8|2318.5|2312.5|2314.5|2308.5|23
1641378300000|2022-01-05 10:25:00|2317|2311|2316|2310|2319.3|2313.3|2315.5|2309.5|14
1641378600000|2022-01-05 10:30:00|2315.5|2309.5|2314|2308|2315.5|2309.5|2314|2308|9
1641378900000|2022-01-05 10:35:00|2314.5|2308.5|2315.3|2309.3|2316|2310|2313|2307|12
1641379200000|2022-01-05 10:40:00|2315.5|2309.5|2315.3|2309.3|2315.5|2309.5|2315.3|2309.3|2
1641379800000|2022-01-05 10:50:00|2315|2309|2314.5|2308.5|2315|2309|2314.5|2308.5|2
1641380400000|2022-01-05 11:00:00|2313.3|2307.3|2314.3|2308.3|2314.3|2308.3|2313.3|2307.3|6
1641380700000|2022-01-05 11:05:00|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1641381000000|2022-01-05 11:10:00|2314.3|2308.3|2314.5|2308.5|2314.8|2308.8|2313.8|2307.8|6
1641381300000|2022-01-05 11:15:00|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1641381600000|2022-01-05 11:20:00|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1641381900000|2022-01-05 11:25:00|2314.3|2308.3|2314.3|2308.3|2314.5|2308.5|2312.8|2306.8|8
1641382200000|2022-01-05 11:30:00|2313.3|2307.3|2315|2309|2315|2309|2313|2307|9
1641382500000|2022-01-05 11:35:00|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|2315|2309|3
1641382800000|2022-01-05 11:40:00|2316|2310|2317|2311|2317.3|2311.3|2316|2310|9
1641383100000|2022-01-05 11:45:00|2316.8|2310.8|2316|2310|2316.8|2310.8|2316|2310|3
1641383400000|2022-01-05 11:50:00|2316.5|2310.5|2316.8|2310.8|2316.8|2310.8|2316.5|2310.5|2
1641383700000|2022-01-05 11:55:00|2316.5|2310.5|2311|2305|2316.5|2310.5|2308.4|2302.4|15
1641384000000|2022-01-05 12:00:00|2311.5|2305.5|2315.3|2309.3|2315.3|2309.3|2311|2305|13
1641384300000|2022-01-05 12:05:00|2314.8|2308.8|2313.8|2307.8|2315.1|2309.1|2312.6|2306.6|17
1641384600000|2022-01-05 12:10:00|2313|2307|2312|2306|2313|2307|2312|2306|4
1641384900000|2022-01-05 12:15:00|2311.3|2305.3|2310.8|2304.8|2311.3|2305.3|2309|2303|7
1641385200000|2022-01-05 12:20:00|2311|2305|2311|2305|2311|2305|2310.8|2304.8|3
1641385500000|2022-01-05 12:25:00|2310.8|2304.8|2311.3|2305.3|2311.3|2305.3|2310.8|2304.8|3
1641385800000|2022-01-05 12:30:00|2311.5|2305.5|2311|2305|2311.5|2305.5|2310.5|2304.5|7
1641386100000|2022-01-05 12:35:00|2311.3|2305.3|2314.8|2308.8|2315|2309|2311.3|2305.3|9
1641386400000|2022-01-05 12:40:00|2315.3|2309.3|2316.5|2310.5|2316.5|2310.5|2313|2307|23
1641386700000|2022-01-05 12:45:00|2316.8|2310.8|2312.3|2306.3|2316.8|2310.8|2310.8|2304.8|46
1641387000000|2022-01-05 12:50:00|2312.8|2306.8|2311|2305|2312.8|2306.8|2308.3|2302.3|25
1641387300000|2022-01-05 12:55:00|2310.8|2304.8|2311.5|2305.5|2311.5|2305.5|2309.8|2303.8|24
1641387600000|2022-01-05 13:00:00|2311.8|2305.8|2298.3|2292.3|2311.8|2305.8|2298|2292|153
1641387900000|2022-01-05 13:05:00|2298|2292|2304|2298|2304.5|2298.5|2295.5|2289.5|43
1641388200000|2022-01-05 13:10:00|2304.5|2298.5|2310.3|2304.3|2312.3|2306.3|2304.3|2298.3|111
1641388500000|2022-01-05 13:15:00|2310|2304|2307|2301|2310|2304|2307|2301|32
1641388800000|2022-01-05 13:20:00|2306.3|2300.3|2301|2295|2306.3|2300.3|2300.8|2294.8|28
1641389100000|2022-01-05 13:25:00|2300.5|2294.5|2300.5|2294.5|2301.8|2295.8|2299.8|2293.8|29
1641389400000|2022-01-05 13:30:00|2300.3|2294.3|2302.3|2296.3|2303.5|2297.5|2296|2290|77
1641389700000|2022-01-05 13:35:00|2302|2296|2298.5|2292.5|2302|2296|2297.8|2291.8|52
1641390000000|2022-01-05 13:40:00|2298.8|2292.8|2299.3|2293.3|2301|2295|2298|2292|59
1641390300000|2022-01-05 13:45:00|2299.8|2293.8|2301|2295|2302|2296|2297.8|2291.8|51
1641390600000|2022-01-05 13:50:00|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|2297.8|2291.8|34
1641390900000|2022-01-05 13:55:00|2300.5|2294.5|2300.8|2294.8|2301|2295|2299.5|2293.5|18
1641391200000|2022-01-05 14:00:00|2300.5|2294.5|2306.8|2300.8|2307|2301|2299.5|2293.5|33
1641391500000|2022-01-05 14:05:00|2307|2301|2309|2303|2309.5|2303.5|2305|2299|45
1641391800000|2022-01-05 14:10:00|2308.8|2302.8|2303.5|2297.5|2308.8|2302.8|2302.3|2296.3|46
1641392100000|2022-01-05 14:15:00|2303.3|2297.3|2299.3|2293.3|2304|2298|2297|2291|92
1641392400000|2022-01-05 14:20:00|2298.3|2292.3|2297.5|2291.5|2299.8|2293.8|2297.5|2291.5|43
1641392700000|2022-01-05 14:25:00|2297.8|2291.8|2293.8|2287.8|2297.8|2291.8|2293.5|2287.5|42
1641393000000|2022-01-05 14:30:00|2292.5|2286.5|2290.5|2284.5|2294|2288|2290|2284|43
1641393300000|2022-01-05 14:35:00|2290.8|2284.8|2293.5|2287.5|2296.8|2290.8|2290.8|2284.8|45
1641393600000|2022-01-05 14:40:00|2293.8|2287.8|2290.8|2284.8|2296.5|2290.5|2290.3|2284.3|45
1641393900000|2022-01-05 14:45:00|2290.5|2284.5|2291.5|2285.5|2291.8|2285.8|2288.8|2282.8|38
1641394200000|2022-01-05 14:50:00|2291.8|2285.8|2296.8|2290.8|2297.5|2291.5|2291.8|2285.8|31
1641394500000|2022-01-05 14:55:00|2296.5|2290.5|2294|2288|2296.5|2290.5|2291.3|2285.3|19
1641394800000|2022-01-05 15:00:00|2294.3|2288.3|2291.3|2285.3|2294.8|2288.8|2291|2285|22
1641395100000|2022-01-05 15:05:00|2291.5|2285.5|2293|2287|2293|2287|2291.3|2285.3|13
1641395400000|2022-01-05 15:10:00|2293.5|2287.5|2297.8|2291.8|2298|2292|2293.5|2287.5|24
1641395700000|2022-01-05 15:15:00|2297.5|2291.5|2299.8|2293.8|2300|2294|2297.5|2291.5|10
1641396000000|2022-01-05 15:20:00|2300|2294|2296.3|2290.3|2300.3|2294.3|2293.5|2287.5|24
1641396300000|2022-01-05 15:25:00|2296.8|2290.8|2294.3|2288.3|2298|2292|2293.8|2287.8|16
1641396600000|2022-01-05 15:30:00|2294.5|2288.5|2294.5|2288.5|2295.3|2289.3|2292.8|2286.8|11
1641396900000|2022-01-05 15:35:00|2294.3|2288.3|2295|2289|2295|2289|2294.3|2288.3|4
1641397200000|2022-01-05 15:40:00|2295.5|2289.5|2295|2289|2297.8|2291.8|2293.8|2287.8|26
1641397500000|2022-01-05 15:45:00|2295.3|2289.3|2294.5|2288.5|2295.5|2289.5|2294|2288|4
1641397800000|2022-01-05 15:50:00|2295|2289|2296.5|2290.5|2297.3|2291.3|2295|2289|22
1641398100000|2022-01-05 15:55:00|2297.5|2291.5|2290.5|2284.5|2298.3|2292.3|2290.3|2284.3|43
1641398400000|2022-01-05 16:00:00|2290.8|2284.8|2297|2291|2297.8|2291.8|2290.3|2284.3|46
1641398700000|2022-01-05 16:05:00|2297.3|2291.3|2297|2291|2298.8|2292.8|2295.5|2289.5|44
1641399000000|2022-01-05 16:10:00|2296.3|2290.3|2297.5|2291.5|2298|2292|2295.3|2289.3|47
1641399300000|2022-01-05 16:15:00|2297.8|2291.8|2289|2283|2298.3|2292.3|2284.8|2278.8|198
1641399600000|2022-01-05 16:20:00|2288.8|2282.8|2286.3|2280.3|2289.8|2283.8|2284.8|2278.8|27
1641399900000|2022-01-05 16:25:00|2286.5|2280.5|2288.8|2282.8|2291.3|2285.3|2286.5|2280.5|16
1641400200000|2022-01-05 16:30:00|2288.5|2282.5|2286.5|2280.5|2288.5|2282.5|2285.8|2279.8|25
1641400500000|2022-01-05 16:35:00|2286.3|2280.3|2287|2281|2287.3|2281.3|2285.5|2279.5|15
1641400800000|2022-01-05 16:40:00|2286.8|2280.8|2292.3|2286.3|2293|2287|2286.3|2280.3|40
1641401100000|2022-01-05 16:45:00|2292|2286|2293|2287|2293.6|2287.6|2292|2286|15
1641401400000|2022-01-05 16:50:00|2291.8|2285.8|2295.5|2289.5|2295.5|2289.5|2291.8|2285.8|4
1641401700000|2022-01-05 16:55:00|2294.8|2288.8|2296.8|2290.8|2297|2291|2294.8|2288.8|11
1641402000000|2022-01-05 17:00:00|2296.5|2290.5|2295.8|2289.8|2296.5|2290.5|2295|2289|6
1641402600000|2022-01-05 17:10:00|2295.5|2289.5|2297|2291|2297.3|2291.3|2293.5|2287.5|11
1641402900000|2022-01-05 17:15:00|2296.8|2290.8|2297|2291|2297|2291|2296.8|2290.8|2
1641403800000|2022-01-05 17:30:00|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|1
1641404700000|2022-01-05 17:45:00|2296.4|2290.4|2291.5|2285.5|2296.4|2290.4|2291.5|2285.5|7
1641405000000|2022-01-05 17:50:00|2291.8|2285.8|2293.3|2287.3|2293.5|2287.5|2291.8|2285.8|10
1641405300000|2022-01-05 17:55:00|2293.1|2287.1|2292.9|2286.9|2293.4|2287.4|2290.9|2284.9|6
1641430800000|2022-01-06 01:00:00|2286.8|2280.8|2286|2280|2287|2281|2286|2280|8
1641431100000|2022-01-06 01:05:00|2286.8|2280.8|2283.5|2277.5|2287|2281|2283|2277|14
1641431400000|2022-01-06 01:10:00|2284|2278|2283.5|2277.5|2285.5|2279.5|2282.8|2276.8|15
1641431700000|2022-01-06 01:15:00|2284.5|2278.5|2283.8|2277.8|2284.5|2278.5|2283.8|2277.8|6
1641432000000|2022-01-06 01:20:00|2284|2278|2282.8|2276.8|2284|2278|2282.8|2276.8|3
1641432300000|2022-01-06 01:25:00|2283|2277|2283|2277|2283|2277|2282.8|2276.8|5
1641432600000|2022-01-06 01:30:00|2283.8|2277.8|2283.5|2277.5|2283.8|2277.8|2282.8|2276.8|8
1641432900000|2022-01-06 01:35:00|2285|2279|2282.3|2276.3|2285|2279|2282.3|2276.3|10
1641433200000|2022-01-06 01:40:00|2282.8|2276.8|2282.8|2276.8|2284|2278|2282.8|2276.8|3
1641433500000|2022-01-06 01:45:00|2283.3|2277.3|2282.8|2276.8|2284.3|2278.3|2282.8|2276.8|10
1641433800000|2022-01-06 01:50:00|2284|2278|2284.3|2278.3|2285|2279|2284|2278|19
1641434100000|2022-01-06 01:55:00|2283.3|2277.3|2284|2278|2285|2279|2283|2277|12
1641434400000|2022-01-06 02:00:00|2284.3|2278.3|2283.8|2277.8|2284.5|2278.5|2283.8|2277.8|6
1641435000000|2022-01-06 02:10:00|2283.5|2277.5|2281.8|2275.8|2283.5|2277.5|2281.8|2275.8|6
1641435300000|2022-01-06 02:15:00|2281.3|2275.3|2280.5|2274.5|2281.3|2275.3|2280.5|2274.5|4
1641435600000|2022-01-06 02:20:00|2280.8|2274.8|2280.5|2274.5|2280.8|2274.8|2280.5|2274.5|2
1641435900000|2022-01-06 02:25:00|2280.8|2274.8|2280.8|2274.8|2280.8|2274.8|2280.8|2274.8|1
1641436200000|2022-01-06 02:30:00|2281|2275|2281|2275|2281.8|2275.8|2280.8|2274.8|11
1641436500000|2022-01-06 02:35:00|2279.9|2273.9|2281|2275|2281|2275|2279.9|2273.9|6
1641436800000|2022-01-06 02:40:00|2280.8|2274.8|2280.8|2274.8|2280.8|2274.8|2280.8|2274.8|1
1641437100000|2022-01-06 02:45:00|2281|2275|2281|2275|2281.3|2275.3|2280.8|2274.8|4
1641437400000|2022-01-06 02:50:00|2281.3|2275.3|2282.3|2276.3|2282.3|2276.3|2280.8|2274.8|10
1641437700000|2022-01-06 02:55:00|2283.3|2277.3|2285.5|2279.5|2285.5|2279.5|2283|2277|12
1641438000000|2022-01-06 03:00:00|2285|2279|2287|2281|2287|2281|2285|2279|5
1641438300000|2022-01-06 03:05:00|2286.8|2280.8|2285.8|2279.8|2286.8|2280.8|2285.8|2279.8|7
1641438600000|2022-01-06 03:10:00|2285.5|2279.5|2286.1|2280.1|2286.5|2280.5|2285.3|2279.3|8
1641438900000|2022-01-06 03:15:00|2287|2281|2289.5|2283.5|2289.5|2283.5|2286.5|2280.5|12
1641439500000|2022-01-06 03:25:00|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|1
1641440100000|2022-01-06 03:35:00|2290.5|2284.5|2291.3|2285.3|2291.3|2285.3|2290.5|2284.5|2
1641440400000|2022-01-06 03:40:00|2290.5|2284.5|2291.3|2285.3|2291.3|2285.3|2290.5|2284.5|4
1641441600000|2022-01-06 04:00:00|2291|2285|2291|2285|2291|2285|2291|2285|1
1641441900000|2022-01-06 04:05:00|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|1
1641442200000|2022-01-06 04:10:00|2290.5|2284.5|2290.8|2284.8|2290.8|2284.8|2290.5|2284.5|2
1641444000000|2022-01-06 04:40:00|2291|2285|2290.8|2284.8|2291|2285|2290.8|2284.8|2
1641444300000|2022-01-06 04:45:00|2291|2285|2291|2285|2291|2285|2291|2285|1
1641445200000|2022-01-06 05:00:00|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|1
1641445800000|2022-01-06 05:10:00|2291|2285|2291|2285|2291|2285|2291|2285|1
1641446100000|2022-01-06 05:15:00|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|1
1641446400000|2022-01-06 05:20:00|2291|2285|2291.3|2285.3|2291.3|2285.3|2291|2285|2
1641446700000|2022-01-06 05:25:00|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|1
1641447000000|2022-01-06 05:30:00|2291.3|2285.3|2289.3|2283.3|2291.3|2285.3|2289|2283|14
1641447300000|2022-01-06 05:35:00|2289|2283|2287.8|2281.8|2289|2283|2287.8|2281.8|7
1641447600000|2022-01-06 05:40:00|2287.5|2281.5|2287.3|2281.3|2287.8|2281.8|2287.3|2281.3|4
1641447900000|2022-01-06 05:45:00|2286.8|2280.8|2289.3|2283.3|2289.5|2283.5|2286.8|2280.8|14
1641448200000|2022-01-06 05:50:00|2290|2284|2290.3|2284.3|2291.3|2285.3|2290|2284|10
1641448500000|2022-01-06 05:55:00|2290.5|2284.5|2289.5|2283.5|2291.3|2285.3|2289.3|2283.3|18
1641448800000|2022-01-06 06:00:00|2289.8|2283.8|2288.5|2282.5|2290.5|2284.5|2288.5|2282.5|17
1641449100000|2022-01-06 06:05:00|2288.8|2282.8|2289.8|2283.8|2290.3|2284.3|2288.8|2282.8|15
1641449400000|2022-01-06 06:10:00|2290.8|2284.8|2289.8|2283.8|2291.3|2285.3|2289.8|2283.8|11
1641449700000|2022-01-06 06:15:00|2291|2285|2290|2284|2291.5|2285.5|2290|2284|4
1641450000000|2022-01-06 06:20:00|2289.8|2283.8|2290.5|2284.5|2291.5|2285.5|2289.8|2283.8|5
1641450300000|2022-01-06 06:25:00|2290.3|2284.3|2288.8|2282.8|2290.3|2284.3|2288.8|2282.8|4
1641450600000|2022-01-06 06:30:00|2289.6|2283.6|2288.5|2282.5|2289.6|2283.6|2288.3|2282.3|8
1641450900000|2022-01-06 06:35:00|2289.3|2283.3|2288.3|2282.3|2290.5|2284.5|2288.3|2282.3|6
1641451800000|2022-01-06 06:50:00|2287.3|2281.3|2285|2279|2288.3|2282.3|2284.8|2278.8|6
1641452100000|2022-01-06 06:55:00|2284.8|2278.8|2282.5|2276.5|2284.8|2278.8|2281|2275|7
1641452400000|2022-01-06 07:00:00|2282.8|2276.8|2282.8|2276.8|2282.8|2276.8|2282.8|2276.8|1
1641452700000|2022-01-06 07:05:00|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|1
1641453000000|2022-01-06 07:10:00|2283.5|2277.5|2283.5|2277.5|2283.5|2277.5|2283.5|2277.5|1
1641453300000|2022-01-06 07:15:00|2283.8|2277.8|2285.3|2279.3|2285.5|2279.5|2283.8|2277.8|3
1641453900000|2022-01-06 07:25:00|2286|2280|2287.3|2281.3|2287.3|2281.3|2286|2280|3
1641454200000|2022-01-06 07:30:00|2287|2281|2287|2281|2287|2281|2287|2281|1
1641454800000|2022-01-06 07:40:00|2288|2282|2290.3|2284.3|2291.8|2285.8|2288|2282|12
1641455100000|2022-01-06 07:45:00|2290|2284|2290|2284|2290|2284|2290|2284|1
1641455400000|2022-01-06 07:50:00|2289.8|2283.8|2289.5|2283.5|2289.8|2283.8|2289.5|2283.5|2
1641455700000|2022-01-06 07:55:00|2289.8|2283.8|2291|2285|2291|2285|2289.8|2283.8|3
1641456000000|2022-01-06 08:00:00|2291.3|2285.3|2290.8|2284.8|2296.8|2290.8|2290.8|2284.8|25
1641456300000|2022-01-06 08:05:00|2290.5|2284.5|2289|2283|2291|2285|2286.3|2280.3|25
1641456600000|2022-01-06 08:10:00|2289.3|2283.3|2292.3|2286.3|2295.5|2289.5|2289.3|2283.3|27
1641456900000|2022-01-06 08:15:00|2292|2286|2284|2278|2292|2286|2283|2277|32
1641457200000|2022-01-06 08:20:00|2283.8|2277.8|2284.3|2278.3|2285.3|2279.3|2283.3|2277.3|9
1641457500000|2022-01-06 08:25:00|2283.3|2277.3|2277.5|2271.5|2283.3|2277.3|2277.5|2271.5|17
1641457800000|2022-01-06 08:30:00|2277.8|2271.8|2280.3|2274.3|2280.3|2274.3|2277.5|2271.5|20
1641458100000|2022-01-06 08:35:00|2280|2274|2276.5|2270.5|2280|2274|2273.5|2267.5|15
1641458400000|2022-01-06 08:40:00|2276.3|2270.3|2273.8|2267.8|2276.3|2270.3|2273.3|2267.3|9
1641458700000|2022-01-06 08:45:00|2273.5|2267.5|2271.5|2265.5|2273.5|2267.5|2270.8|2264.8|13
1641459000000|2022-01-06 08:50:00|2271.8|2265.8|2274|2268|2274.3|2268.3|2271.8|2265.8|19
1641459300000|2022-01-06 08:55:00|2273.8|2267.8|2275|2269|2275.8|2269.8|2273.8|2267.8|9
1641459600000|2022-01-06 09:00:00|2275.5|2269.5|2275|2269|2276.3|2270.3|2274|2268|21
1641459900000|2022-01-06 09:05:00|2275.3|2269.3|2274|2268|2276.5|2270.5|2272.8|2266.8|23
1641460200000|2022-01-06 09:10:00|2274.3|2268.3|2272|2266|2276|2270|2271|2265|19
1641460500000|2022-01-06 09:15:00|2272.3|2266.3|2271|2265|2273.3|2267.3|2270|2264|16
1641460800000|2022-01-06 09:20:00|2269.6|2263.6|2273.5|2267.5|2273.5|2267.5|2269.6|2263.6|16
1641461100000|2022-01-06 09:25:00|2273.3|2267.3|2275.8|2269.8|2275.8|2269.8|2273.3|2267.3|8
1641461400000|2022-01-06 09:30:00|2276|2270|2282.5|2276.5|2282.5|2276.5|2276|2270|19
1641461700000|2022-01-06 09:35:00|2282.8|2276.8|2286.3|2280.3|2287|2281|2282.8|2276.8|29
1641462000000|2022-01-06 09:40:00|2286.8|2280.8|2286.3|2280.3|2288|2282|2283.3|2277.3|39
1641462300000|2022-01-06 09:45:00|2286.5|2280.5|2285.8|2279.8|2287.3|2281.3|2285.3|2279.3|17
1641462600000|2022-01-06 09:50:00|2286.3|2280.3|2285.8|2279.8|2287.3|2281.3|2282.8|2276.8|31
1641462900000|2022-01-06 09:55:00|2286|2280|2287|2281|2287|2281|2285.8|2279.8|21
1641463200000|2022-01-06 10:00:00|2287.3|2281.3|2286.3|2280.3|2287.3|2281.3|2285.5|2279.5|18
1641463500000|2022-01-06 10:05:00|2286|2280|2286.8|2280.8|2286.8|2280.8|2285.5|2279.5|8
1641463800000|2022-01-06 10:10:00|2287|2281|2286.8|2280.8|2287.3|2281.3|2285.3|2279.3|9
1641464100000|2022-01-06 10:15:00|2287|2281|2287.8|2281.8|2289|2283|2286.5|2280.5|10
1641464400000|2022-01-06 10:20:00|2288|2282|2289.5|2283.5|2289.5|2283.5|2288|2282|4
1641464700000|2022-01-06 10:25:00|2289.3|2283.3|2289|2283|2289.3|2283.3|2288.5|2282.5|4
1641465000000|2022-01-06 10:30:00|2289.5|2283.5|2288.3|2282.3|2289.5|2283.5|2288.3|2282.3|3
1641465300000|2022-01-06 10:35:00|2289|2283|2288|2282|2289|2283|2288|2282|2
1641465600000|2022-01-06 10:40:00|2288.3|2282.3|2288.3|2282.3|2288.8|2282.8|2288|2282|9
1641465900000|2022-01-06 10:45:00|2289|2283|2289.5|2283.5|2289.5|2283.5|2289|2283|3
1641466200000|2022-01-06 10:50:00|2289.3|2283.3|2288.8|2282.8|2289.3|2283.3|2288.5|2282.5|7
1641466500000|2022-01-06 10:55:00|2289|2283|2289|2283|2289|2283|2288.8|2282.8|7
1641466800000|2022-01-06 11:00:00|2289.3|2283.3|2289.3|2283.3|2289.8|2283.8|2289|2283|7
1641467100000|2022-01-06 11:05:00|2289|2283|2285.8|2279.8|2289|2283|2285.5|2279.5|11
1641467400000|2022-01-06 11:10:00|2286|2280|2286.3|2280.3|2286.5|2280.5|2283.5|2277.5|10
1641467700000|2022-01-06 11:15:00|2286|2280|2286.8|2280.8|2286.8|2280.8|2286|2280|4
1641468000000|2022-01-06 11:20:00|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|2285.8|2279.8|7
1641468300000|2022-01-06 11:25:00|2286.3|2280.3|2287|2281|2287|2281|2286.3|2280.3|6
1641468600000|2022-01-06 11:30:00|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|1
1641469200000|2022-01-06 11:40:00|2287|2281|2287.3|2281.3|2287.5|2281.5|2287|2281|4
1641469500000|2022-01-06 11:45:00|2286.8|2280.8|2286.8|2280.8|2287.3|2281.3|2286.5|2280.5|6
1641469800000|2022-01-06 11:50:00|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|2286.3|2280.3|3
1641470100000|2022-01-06 11:55:00|2286.8|2280.8|2286.5|2280.5|2287.5|2281.5|2285.5|2279.5|17
1641470400000|2022-01-06 12:00:00|2286.8|2280.8|2285.8|2279.8|2286.8|2280.8|2285|2279|7
1641470700000|2022-01-06 12:05:00|2286.8|2280.8|2287.3|2281.3|2287.5|2281.5|2286.8|2280.8|13
1641471000000|2022-01-06 12:10:00|2287.5|2281.5|2286.8|2280.8|2288.8|2282.8|2286.8|2280.8|14
1641471300000|2022-01-06 12:15:00|2286.5|2280.5|2286.9|2280.9|2286.9|2280.9|2282.8|2276.8|14
1641471600000|2022-01-06 12:20:00|2287.3|2281.3|2287.3|2281.3|2288|2282|2286.3|2280.3|8
1641471900000|2022-01-06 12:25:00|2287.5|2281.5|2291|2285|2291|2285|2285.8|2279.8|16
1641472200000|2022-01-06 12:30:00|2291.3|2285.3|2291.3|2285.3|2292.5|2286.5|2290.5|2284.5|13
1641472500000|2022-01-06 12:35:00|2290.5|2284.5|2289.8|2283.8|2290.5|2284.5|2289.3|2283.3|10
1641472800000|2022-01-06 12:40:00|2290|2284|2289.8|2283.8|2290.5|2284.5|2289.3|2283.3|11
1641473100000|2022-01-06 12:45:00|2290|2284|2286.5|2280.5|2290|2284|2286.5|2280.5|28
1641473400000|2022-01-06 12:50:00|2286.3|2280.3|2279.5|2273.5|2286.3|2280.3|2279.5|2273.5|41
1641473700000|2022-01-06 12:55:00|2279.8|2273.8|2285.3|2279.3|2285.5|2279.5|2279.8|2273.8|43
1641474000000|2022-01-06 13:00:00|2285.5|2279.5|2286.5|2280.5|2293.3|2287.3|2281.5|2275.5|135
1641474300000|2022-01-06 13:05:00|2286|2280|2292.8|2286.8|2293.3|2287.3|2284|2278|91
1641474600000|2022-01-06 13:10:00|2293|2287|2291.5|2285.5|2294|2288|2289|2283|64
1641474900000|2022-01-06 13:15:00|2291.3|2285.3|2289.3|2283.3|2291.5|2285.5|2287.5|2281.5|53
1641475200000|2022-01-06 13:20:00|2289.5|2283.5|2290.3|2284.3|2292.3|2286.3|2286.3|2280.3|43
1641475500000|2022-01-06 13:25:00|2290.5|2284.5|2292|2286|2294.5|2288.5|2290.3|2284.3|16
1641475800000|2022-01-06 13:30:00|2292.3|2286.3|2291.5|2285.5|2293|2287|2289.3|2283.3|17
1641476100000|2022-01-06 13:35:00|2291.8|2285.8|2293.3|2287.3|2294.3|2288.3|2291.8|2285.8|28
1641476400000|2022-01-06 13:40:00|2293.5|2287.5|2292|2286|2295.8|2289.8|2291|2285|35
1641476700000|2022-01-06 13:45:00|2292.3|2286.3|2293.8|2287.8|2294.8|2288.8|2292.3|2286.3|31
1641477000000|2022-01-06 13:50:00|2293.5|2287.5|2292|2286|2293.5|2287.5|2290.8|2284.8|21
1641477300000|2022-01-06 13:55:00|2292.3|2286.3|2295.8|2289.8|2295.8|2289.8|2292.3|2286.3|26
1641477600000|2022-01-06 14:00:00|2296|2290|2293.5|2287.5|2296.3|2290.3|2293.3|2287.3|18
1641477900000|2022-01-06 14:05:00|2293.3|2287.3|2293|2287|2293.3|2287.3|2292|2286|11
1641478200000|2022-01-06 14:10:00|2293.5|2287.5|2290.8|2284.8|2293.5|2287.5|2288|2282|34
1641478500000|2022-01-06 14:15:00|2290.5|2284.5|2289.5|2283.5|2290.5|2284.5|2286.5|2280.5|31
1641478800000|2022-01-06 14:20:00|2289.8|2283.8|2291.3|2285.3|2292|2286|2289|2283|31
1641479100000|2022-01-06 14:25:00|2291.5|2285.5|2293|2287|2293|2287|2286|2280|61
1641479400000|2022-01-06 14:30:00|2293.3|2287.3|2296|2290|2297.5|2291.5|2293|2287|64
1641479700000|2022-01-06 14:35:00|2295.8|2289.8|2300|2294|2301.8|2295.8|2294|2288|60
1641480000000|2022-01-06 14:40:00|2300.3|2294.3|2306|2300|2306.8|2300.8|2300.3|2294.3|48
1641480300000|2022-01-06 14:45:00|2307|2301|2308|2302|2308|2302|2304.3|2298.3|37
1641480600000|2022-01-06 14:50:00|2308.3|2302.3|2304.5|2298.5|2308.5|2302.5|2304.5|2298.5|30
1641480900000|2022-01-06 14:55:00|2304.8|2298.8|2306.5|2300.5|2306.8|2300.8|2303.8|2297.8|46
1641481200000|2022-01-06 15:00:00|2306.8|2300.8|2303.3|2297.3|2306.8|2300.8|2301.8|2295.8|45
1641481500000|2022-01-06 15:05:00|2303|2297|2302|2296|2303|2297|2299|2293|48
1641481800000|2022-01-06 15:10:00|2302.3|2296.3|2305|2299|2305.8|2299.8|2302.3|2296.3|39
1641482100000|2022-01-06 15:15:00|2305.3|2299.3|2303.8|2297.8|2306|2300|2303.8|2297.8|33
1641482400000|2022-01-06 15:20:00|2303.5|2297.5|2304.5|2298.5|2306|2300|2303|2297|67
1641482700000|2022-01-06 15:25:00|2303.3|2297.3|2305|2299|2305.5|2299.5|2303.3|2297.3|44
1641483000000|2022-01-06 15:30:00|2305.5|2299.5|2309.3|2303.3|2310.8|2304.8|2305.5|2299.5|39
1641483300000|2022-01-06 15:35:00|2309.5|2303.5|2308.8|2302.8|2310.5|2304.5|2307.8|2301.8|36
1641483600000|2022-01-06 15:40:00|2309|2303|2307.8|2301.8|2309.8|2303.8|2306|2300|43
1641483900000|2022-01-06 15:45:00|2307|2301|2311.5|2305.5|2311.5|2305.5|2307|2301|33
1641484200000|2022-01-06 15:50:00|2311.8|2305.8|2310|2304|2311.8|2305.8|2308.8|2302.8|27
1641484500000|2022-01-06 15:55:00|2310.3|2304.3|2311.5|2305.5|2311.5|2305.5|2308.8|2302.8|25
1641484800000|2022-01-06 16:00:00|2310.6|2304.6|2309.3|2303.3|2311.8|2305.8|2309.3|2303.3|24
1641485100000|2022-01-06 16:05:00|2309.5|2303.5|2309.3|2303.3|2312.5|2306.5|2309.3|2303.3|32
1641485400000|2022-01-06 16:10:00|2309.5|2303.5|2311.3|2305.3|2312.3|2306.3|2309.3|2303.3|27
1641485700000|2022-01-06 16:15:00|2311|2305|2309|2303|2312.5|2306.5|2306.1|2300.1|100
1641486000000|2022-01-06 16:20:00|2309.3|2303.3|2309.5|2303.5|2310|2304|2308.4|2302.4|23
1641486300000|2022-01-06 16:25:00|2309|2303|2305.5|2299.5|2309.3|2303.3|2304|2298|21
1641486600000|2022-01-06 16:30:00|2305.3|2299.3|2307.5|2301.5|2307.5|2301.5|2305.3|2299.3|10
1641486900000|2022-01-06 16:35:00|2307.8|2301.8|2314.8|2308.8|2315.8|2309.8|2307.8|2301.8|36
1641487200000|2022-01-06 16:40:00|2315|2309|2314.5|2308.5|2315.5|2309.5|2314.5|2308.5|13
1641487500000|2022-01-06 16:45:00|2314.8|2308.8|2315.8|2309.8|2315.8|2309.8|2314.5|2308.5|10
1641487800000|2022-01-06 16:50:00|2316|2310|2316.3|2310.3|2316.5|2310.5|2315.6|2309.6|9
1641488100000|2022-01-06 16:55:00|2316.5|2310.5|2314|2308|2316.5|2310.5|2314|2308|8
1641488400000|2022-01-06 17:00:00|2313.8|2307.8|2312.3|2306.3|2315|2309|2312.3|2306.3|8
1641488700000|2022-01-06 17:05:00|2312|2306|2312|2306|2312|2306|2312|2306|1
1641489300000|2022-01-06 17:15:00|2311.5|2305.5|2310.5|2304.5|2311.5|2305.5|2308.5|2302.5|14
1641489600000|2022-01-06 17:20:00|2310.8|2304.8|2311.3|2305.3|2311.3|2305.3|2310.8|2304.8|3
1641489900000|2022-01-06 17:25:00|2311.5|2305.5|2314.3|2308.3|2314.5|2308.5|2311.5|2305.5|6
1641490200000|2022-01-06 17:30:00|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1641490500000|2022-01-06 17:35:00|2313.3|2307.3|2311.8|2305.8|2313.3|2307.3|2311.8|2305.8|5
1641490800000|2022-01-06 17:40:00|2311.5|2305.5|2308.8|2302.8|2311.5|2305.5|2308.8|2302.8|8
1641491100000|2022-01-06 17:45:00|2308.3|2302.3|2307.3|2301.3|2308.3|2302.3|2306.3|2300.3|6
1641491400000|2022-01-06 17:50:00|2306.3|2300.3|2306.3|2300.3|2306.3|2300.3|2304.3|2298.3|7
1641491700000|2022-01-06 17:55:00|2306.1|2300.1|2306.4|2300.4|2306.6|2300.6|2305.4|2299.4|8
1641517200000|2022-01-07 01:00:00|2307.8|2301.8|2312.3|2306.3|2312.3|2306.3|2307.5|2301.5|28
1641517500000|2022-01-07 01:05:00|2312.5|2306.5|2317.3|2311.3|2317.3|2311.3|2312.5|2306.5|49
1641517800000|2022-01-07 01:10:00|2318|2312|2316.5|2310.5|2319.3|2313.3|2316.5|2310.5|7
1641518100000|2022-01-07 01:15:00|2317|2311|2319.8|2313.8|2319.8|2313.8|2317|2311|30
1641518400000|2022-01-07 01:20:00|2320|2314|2317.8|2311.8|2320|2314|2317.5|2311.5|11
1641518700000|2022-01-07 01:25:00|2317.3|2311.3|2317.3|2311.3|2317.5|2311.5|2316.3|2310.3|8
1641519000000|2022-01-07 01:30:00|2317.5|2311.5|2320.5|2314.5|2322|2316|2317.5|2311.5|34
1641519300000|2022-01-07 01:35:00|2320.8|2314.8|2320.5|2314.5|2321.5|2315.5|2320.3|2314.3|17
1641519600000|2022-01-07 01:40:00|2320.8|2314.8|2320.8|2314.8|2321.5|2315.5|2320.8|2314.8|9
1641519900000|2022-01-07 01:45:00|2321|2315|2320|2314|2321|2315|2319.8|2313.8|11
1641520200000|2022-01-07 01:50:00|2320.5|2314.5|2321.8|2315.8|2321.8|2315.8|2320.5|2314.5|6
1641520500000|2022-01-07 01:55:00|2321.5|2315.5|2319.8|2313.8|2321.5|2315.5|2319.3|2313.3|14
1641520800000|2022-01-07 02:00:00|2320.3|2314.3|2317.5|2311.5|2320.8|2314.8|2317|2311|16
1641521100000|2022-01-07 02:05:00|2317.3|2311.3|2315.5|2309.5|2317.3|2311.3|2314.8|2308.8|8
1641521400000|2022-01-07 02:10:00|2315.8|2309.8|2316|2310|2317|2311|2314.8|2308.8|10
1641521700000|2022-01-07 02:15:00|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|1
1641522000000|2022-01-07 02:20:00|2315|2309|2314.8|2308.8|2315|2309|2314.8|2308.8|2
1641522600000|2022-01-07 02:30:00|2314.5|2308.5|2317|2311|2317.3|2311.3|2314.5|2308.5|45
1641522900000|2022-01-07 02:35:00|2317.3|2311.3|2315.5|2309.5|2317.8|2311.8|2315.5|2309.5|22
1641523200000|2022-01-07 02:40:00|2315.8|2309.8|2317|2311|2317|2311|2313.5|2307.5|36
1641523500000|2022-01-07 02:45:00|2317.3|2311.3|2316.5|2310.5|2318|2312|2316.5|2310.5|17
1641523800000|2022-01-07 02:50:00|2316.3|2310.3|2315.3|2309.3|2316.3|2310.3|2315.3|2309.3|4
1641524100000|2022-01-07 02:55:00|2315.5|2309.5|2316|2310|2316|2310|2315.5|2309.5|5
1641524400000|2022-01-07 03:00:00|2315.8|2309.8|2316|2310|2316.5|2310.5|2315.5|2309.5|8
1641524700000|2022-01-07 03:05:00|2316.3|2310.3|2317.3|2311.3|2317.8|2311.8|2316.3|2310.3|20
1641525000000|2022-01-07 03:10:00|2317.5|2311.5|2318.3|2312.3|2318.5|2312.5|2317.5|2311.5|14
1641525300000|2022-01-07 03:15:00|2318.5|2312.5|2318.5|2312.5|2319|2313|2318.5|2312.5|5
1641525600000|2022-01-07 03:20:00|2318.8|2312.8|2320.3|2314.3|2320.9|2314.9|2318.8|2312.8|15
1641525900000|2022-01-07 03:25:00|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|2319.8|2313.8|9
1641529200000|2022-01-07 04:20:00|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1641530400000|2022-01-07 04:40:00|2321|2315|2320.8|2314.8|2321|2315|2320.8|2314.8|2
1641530700000|2022-01-07 04:45:00|2321|2315|2321|2315|2321|2315|2321|2315|1
1641532200000|2022-01-07 05:10:00|2320.3|2314.3|2319.8|2313.8|2320.3|2314.3|2319.8|2313.8|2
1641532500000|2022-01-07 05:15:00|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|1
1641533100000|2022-01-07 05:25:00|2319.8|2313.8|2319|2313|2319.8|2313.8|2319|2313|2
1641533400000|2022-01-07 05:30:00|2319.3|2313.3|2320.8|2314.8|2320.8|2314.8|2318.8|2312.8|15
1641533700000|2022-01-07 05:35:00|2321|2315|2319.3|2313.3|2321.3|2315.3|2317.5|2311.5|14
1641534000000|2022-01-07 05:40:00|2319.5|2313.5|2319.3|2313.3|2319.8|2313.8|2316|2310|54
1641534300000|2022-01-07 05:45:00|2318.5|2312.5|2317|2311|2319|2313|2317|2311|30
1641534600000|2022-01-07 05:50:00|2317.5|2311.5|2319.5|2313.5|2319.8|2313.8|2315.8|2309.8|44
1641534900000|2022-01-07 05:55:00|2319|2313|2318|2312|2319|2313|2317.5|2311.5|25
1641535200000|2022-01-07 06:00:00|2318.3|2312.3|2316.3|2310.3|2319.5|2313.5|2316.3|2310.3|17
1641535500000|2022-01-07 06:05:00|2316.5|2310.5|2316.8|2310.8|2316.8|2310.8|2315.3|2309.3|25
1641535800000|2022-01-07 06:10:00|2316|2310|2314|2308|2316|2310|2313.5|2307.5|13
1641536100000|2022-01-07 06:15:00|2314.5|2308.5|2314.8|2308.8|2315.5|2309.5|2314.3|2308.3|11
1641536400000|2022-01-07 06:20:00|2315|2309|2315|2309|2315.5|2309.5|2314.8|2308.8|4
1641536700000|2022-01-07 06:25:00|2315.3|2309.3|2315.3|2309.3|2317.3|2311.3|2315.3|2309.3|16
1641537000000|2022-01-07 06:30:00|2315|2309|2316.8|2310.8|2316.8|2310.8|2314.8|2308.8|35
1641537300000|2022-01-07 06:35:00|2317|2311|2318.3|2312.3|2318.5|2312.5|2317|2311|9
1641537600000|2022-01-07 06:40:00|2318|2312|2314|2308|2318|2312|2312|2306|27
1641537900000|2022-01-07 06:45:00|2312.8|2306.8|2312.5|2306.5|2313.5|2307.5|2312|2306|18
1641538200000|2022-01-07 06:50:00|2312.8|2306.8|2311.8|2305.8|2312.8|2306.8|2311.3|2305.3|13
1641538500000|2022-01-07 06:55:00|2311.5|2305.5|2310.8|2304.8|2311.8|2305.8|2310.8|2304.8|11
1641538800000|2022-01-07 07:00:00|2311|2305|2310.8|2304.8|2311|2305|2310.8|2304.8|2
1641539700000|2022-01-07 07:15:00|2310.5|2304.5|2311.5|2305.5|2312|2306|2310.5|2304.5|7
1641540000000|2022-01-07 07:20:00|2311.3|2305.3|2311|2305|2311.3|2305.3|2310.8|2304.8|5
1641540300000|2022-01-07 07:25:00|2311.3|2305.3|2310|2304|2312.8|2306.8|2309.3|2303.3|10
1641540600000|2022-01-07 07:30:00|2309.8|2303.8|2309.8|2303.8|2310|2304|2308.8|2302.8|11
1641540900000|2022-01-07 07:35:00|2310|2304|2310.8|2304.8|2311|2305|2310|2304|4
1641541200000|2022-01-07 07:40:00|2310.5|2304.5|2310|2304|2310.5|2304.5|2308.5|2302.5|9
1641541500000|2022-01-07 07:45:00|2310.3|2304.3|2311.8|2305.8|2312|2306|2310.3|2304.3|7
1641541800000|2022-01-07 07:50:00|2312|2306|2312|2306|2312|2306|2312|2306|1
1641542100000|2022-01-07 07:55:00|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|1
1641542400000|2022-01-07 08:00:00|2312|2306|2314.3|2308.3|2314.5|2308.5|2310.8|2304.8|21
1641542700000|2022-01-07 08:05:00|2314|2308|2317.8|2311.8|2317.8|2311.8|2309.3|2303.3|29
1641543000000|2022-01-07 08:10:00|2317.5|2311.5|2317.8|2311.8|2318.3|2312.3|2317.5|2311.5|3
1641543300000|2022-01-07 08:15:00|2318|2312|2317.8|2311.8|2318.3|2312.3|2317.8|2311.8|5
1641543600000|2022-01-07 08:20:00|2318|2312|2317|2311|2318.3|2312.3|2317|2311|8
1641543900000|2022-01-07 08:25:00|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|1
1641544200000|2022-01-07 08:30:00|2316.8|2310.8|2316.8|2310.8|2317|2311|2316.8|2310.8|3
1641544500000|2022-01-07 08:35:00|2317|2311|2319|2313|2319|2313|2317|2311|3
1641544800000|2022-01-07 08:40:00|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|1
1641545100000|2022-01-07 08:45:00|2319|2313|2317|2311|2319|2313|2317|2311|4
1641545400000|2022-01-07 08:50:00|2316.8|2310.8|2315.8|2309.8|2316.8|2310.8|2315.8|2309.8|4
1641545700000|2022-01-07 08:55:00|2316|2310|2315.8|2309.8|2316|2310|2315.8|2309.8|2
1641546000000|2022-01-07 09:00:00|2316.8|2310.8|2318.3|2312.3|2318.3|2312.3|2314|2308|24
1641546300000|2022-01-07 09:05:00|2318.5|2312.5|2318.8|2312.8|2320.3|2314.3|2318.5|2312.5|15
1641546600000|2022-01-07 09:10:00|2319|2313|2320.3|2314.3|2322|2316|2318.3|2312.3|31
1641546900000|2022-01-07 09:15:00|2320.5|2314.5|2321.8|2315.8|2321.8|2315.8|2319.3|2313.3|14
1641547200000|2022-01-07 09:20:00|2322|2316|2320.5|2314.5|2322.3|2316.3|2319.5|2313.5|19
1641547500000|2022-01-07 09:25:00|2320.8|2314.8|2321.8|2315.8|2322.5|2316.5|2320.8|2314.8|13
1641547800000|2022-01-07 09:30:00|2322|2316|2321.8|2315.8|2322|2316|2321.3|2315.3|9
1641548100000|2022-01-07 09:35:00|2322|2316|2321.8|2315.8|2322|2316|2321.3|2315.3|8
1641548400000|2022-01-07 09:40:00|2322|2316|2321.3|2315.3|2322.5|2316.5|2321|2315|9
1641548700000|2022-01-07 09:45:00|2321.5|2315.5|2321|2315|2322|2316|2320.8|2314.8|6
1641549000000|2022-01-07 09:50:00|2321.3|2315.3|2321.5|2315.5|2321.8|2315.8|2319.5|2313.5|21
1641549300000|2022-01-07 09:55:00|2322|2316|2321.8|2315.8|2322.3|2316.3|2321.3|2315.3|9
1641549600000|2022-01-07 10:00:00|2321|2315|2321.3|2315.3|2321.3|2315.3|2320|2314|7
1641549900000|2022-01-07 10:05:00|2321|2315|2320.5|2314.5|2321.5|2315.5|2318.5|2312.5|12
1641550200000|2022-01-07 10:10:00|2320.3|2314.3|2319.8|2313.8|2321.5|2315.5|2319.8|2313.8|7
1641550500000|2022-01-07 10:15:00|2320|2314|2321|2315|2321|2315|2320|2314|5
1641550800000|2022-01-07 10:20:00|2321.3|2315.3|2321.5|2315.5|2321.5|2315.5|2321.3|2315.3|2
1641551100000|2022-01-07 10:25:00|2321.8|2315.8|2322.5|2316.5|2322.5|2316.5|2321.8|2315.8|4
1641551400000|2022-01-07 10:30:00|2322.8|2316.8|2322.5|2316.5|2323|2317|2322|2316|5
1641551700000|2022-01-07 10:35:00|2322.8|2316.8|2322.8|2316.8|2323|2317|2321.8|2315.8|7
1641552000000|2022-01-07 10:40:00|2322.3|2316.3|2323.5|2317.5|2323.5|2317.5|2322|2316|11
1641552300000|2022-01-07 10:45:00|2323.8|2317.8|2330|2324|2330.5|2324.5|2323.8|2317.8|14
1641552600000|2022-01-07 10:50:00|2330.3|2324.3|2329.5|2323.5|2331.3|2325.3|2328.8|2322.8|16
1641552900000|2022-01-07 10:55:00|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|1
1641553200000|2022-01-07 11:00:00|2329|2323|2326.8|2320.8|2329|2323|2326.8|2320.8|9
1641553500000|2022-01-07 11:05:00|2326.3|2320.3|2326.8|2320.8|2327.3|2321.3|2325.3|2319.3|19
1641553800000|2022-01-07 11:10:00|2327|2321|2326.8|2320.8|2327.5|2321.5|2326.3|2320.3|7
1641554100000|2022-01-07 11:15:00|2326|2320|2324|2318|2326|2320|2323.3|2317.3|25
1641554400000|2022-01-07 11:20:00|2324.3|2318.3|2323.3|2317.3|2324.3|2318.3|2323|2317|5
1641554700000|2022-01-07 11:25:00|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|1
1641555000000|2022-01-07 11:30:00|2323.8|2317.8|2322.3|2316.3|2324.8|2318.8|2322.3|2316.3|10
1641555300000|2022-01-07 11:35:00|2322|2316|2319.3|2313.3|2322|2316|2319|2313|9
1641555600000|2022-01-07 11:40:00|2319|2313|2318.5|2312.5|2319|2313|2315|2309|14
1641555900000|2022-01-07 11:45:00|2318.3|2312.3|2313.8|2307.8|2318.3|2312.3|2312|2306|12
1641556200000|2022-01-07 11:50:00|2314|2308|2321.3|2315.3|2321.3|2315.3|2314|2308|7
1641556500000|2022-01-07 11:55:00|2322.8|2316.8|2322|2316|2322.8|2316.8|2322|2316|3
1641556800000|2022-01-07 12:00:00|2321.5|2315.5|2320.3|2314.3|2322.3|2316.3|2320.3|2314.3|7
1641557100000|2022-01-07 12:05:00|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|1
1641557400000|2022-01-07 12:10:00|2321.3|2315.3|2321.5|2315.5|2321.5|2315.5|2321.3|2315.3|2
1641558000000|2022-01-07 12:20:00|2321.3|2315.3|2318.3|2312.3|2321.3|2315.3|2318.3|2312.3|4
1641558300000|2022-01-07 12:25:00|2317.8|2311.8|2315|2309|2317.8|2311.8|2315|2309|4
1641558600000|2022-01-07 12:30:00|2314.8|2308.8|2314.3|2308.3|2314.8|2308.8|2314.3|2308.3|3
1641558900000|2022-01-07 12:35:00|2314|2308|2314|2308|2318.5|2312.5|2312.8|2306.8|28
1641559200000|2022-01-07 12:40:00|2313.8|2307.8|2321.5|2315.5|2322|2316|2313.3|2307.3|25
1641559500000|2022-01-07 12:45:00|2320.8|2314.8|2319|2313|2320.8|2314.8|2317.5|2311.5|21
1641559800000|2022-01-07 12:50:00|2319.3|2313.3|2320.3|2314.3|2321.5|2315.5|2318.3|2312.3|19
1641560100000|2022-01-07 12:55:00|2320.5|2314.5|2320.5|2314.5|2326.3|2320.3|2320|2314|34
1641560400000|2022-01-07 13:00:00|2319.8|2313.8|2310.5|2304.5|2320.5|2314.5|2308.5|2302.5|247
1641560700000|2022-01-07 13:05:00|2310.3|2304.3|2310.5|2304.5|2313.3|2307.3|2308.3|2302.3|76
1641561000000|2022-01-07 13:10:00|2310.8|2304.8|2310.5|2304.5|2310.8|2304.8|2308.8|2302.8|14
1641561300000|2022-01-07 13:15:00|2310.8|2304.8|2311.8|2305.8|2313|2307|2310.8|2304.8|16
1641561600000|2022-01-07 13:20:00|2311.5|2305.5|2310.5|2304.5|2311.8|2305.8|2310.5|2304.5|14
1641561900000|2022-01-07 13:25:00|2310.3|2304.3|2310|2304|2311.8|2305.8|2308.3|2302.3|31
1641562200000|2022-01-07 13:30:00|2310.3|2304.3|2305.3|2299.3|2310.3|2304.3|2305|2299|40
1641562500000|2022-01-07 13:35:00|2305.5|2299.5|2298.3|2292.3|2305.8|2299.8|2298|2292|76
1641562800000|2022-01-07 13:40:00|2297.8|2291.8|2301|2295|2303|2297|2294.8|2288.8|76
1641563100000|2022-01-07 13:45:00|2301.5|2295.5|2303.8|2297.8|2304.5|2298.5|2300.5|2294.5|43
1641563400000|2022-01-07 13:50:00|2303.5|2297.5|2301.5|2295.5|2303.5|2297.5|2298.8|2292.8|29
1641563700000|2022-01-07 13:55:00|2301|2295|2296.5|2290.5|2301|2295|2296.5|2290.5|40
1641564000000|2022-01-07 14:00:00|2296.8|2290.8|2296.5|2290.5|2301.3|2295.3|2294.8|2288.8|30
1641564300000|2022-01-07 14:05:00|2296.3|2290.3|2296.8|2290.8|2297.8|2291.8|2296|2290|14
1641564600000|2022-01-07 14:10:00|2297|2291|2299.3|2293.3|2300.3|2294.3|2294.8|2288.8|39
1641564900000|2022-01-07 14:15:00|2298.8|2292.8|2299.3|2293.3|2300|2294|2296.5|2290.5|24
1641565200000|2022-01-07 14:20:00|2299.5|2293.5|2300|2294|2301.3|2295.3|2298.5|2292.5|41
1641565500000|2022-01-07 14:25:00|2300.3|2294.3|2298|2292|2302|2296|2298|2292|49
1641565800000|2022-01-07 14:30:00|2297.3|2291.3|2298.5|2292.5|2302|2296|2297.3|2291.3|32
1641566100000|2022-01-07 14:35:00|2298.3|2292.3|2302|2296|2302.5|2296.5|2297.5|2291.5|24
1641566400000|2022-01-07 14:40:00|2301.8|2295.8|2302.8|2296.8|2303|2297|2299.3|2293.3|25
1641566700000|2022-01-07 14:45:00|2303|2297|2301.5|2295.5|2303.8|2297.8|2299.5|2293.5|22
1641567000000|2022-01-07 14:50:00|2300.5|2294.5|2297.3|2291.3|2301.8|2295.8|2296.5|2290.5|19
1641567300000|2022-01-07 14:55:00|2297.5|2291.5|2300.8|2294.8|2300.8|2294.8|2297.5|2291.5|14
1641567600000|2022-01-07 15:00:00|2301|2295|2300.8|2294.8|2301.5|2295.5|2296.3|2290.3|27
1641567900000|2022-01-07 15:05:00|2301|2295|2301.8|2295.8|2302.3|2296.3|2300.5|2294.5|30
1641568200000|2022-01-07 15:10:00|2302.3|2296.3|2303.5|2297.5|2304.8|2298.8|2301.1|2295.1|29
1641568500000|2022-01-07 15:15:00|2304|2298|2304.5|2298.5|2306|2300|2302.8|2296.8|24
1641568800000|2022-01-07 15:20:00|2303.3|2297.3|2304.8|2298.8|2306.3|2300.3|2301|2295|31
1641569100000|2022-01-07 15:25:00|2305|2299|2304.8|2298.8|2307.8|2301.8|2304.3|2298.3|23
1641569400000|2022-01-07 15:30:00|2304.3|2298.3|2303.5|2297.5|2304.3|2298.3|2303.5|2297.5|4
1641569700000|2022-01-07 15:35:00|2303.8|2297.8|2304.3|2298.3|2306.5|2300.5|2303.8|2297.8|21
1641570000000|2022-01-07 15:40:00|2304|2298|2300|2294|2304.3|2298.3|2300|2294|14
1641570300000|2022-01-07 15:45:00|2299.3|2293.3|2296|2290|2301.5|2295.5|2296|2290|16
1641570600000|2022-01-07 15:50:00|2295.5|2289.5|2292.3|2286.3|2295.5|2289.5|2292.3|2286.3|12
1641570900000|2022-01-07 15:55:00|2292.5|2286.5|2291.3|2285.3|2292.8|2286.8|2288.5|2282.5|41
1641571200000|2022-01-07 16:00:00|2291.5|2285.5|2283.8|2277.8|2293.8|2287.8|2283.6|2277.6|36
1641571500000|2022-01-07 16:05:00|2284|2278|2286.9|2280.9|2292|2286|2281.5|2275.5|56
1641571800000|2022-01-07 16:10:00|2285.9|2279.9|2284.8|2278.8|2288.5|2282.5|2284.5|2278.5|37
1641572100000|2022-01-07 16:15:00|2284.5|2278.5|2287.3|2281.3|2287.3|2281.3|2277.5|2271.5|123
1641572400000|2022-01-07 16:20:00|2287.5|2281.5|2290|2284|2292.3|2286.3|2287.5|2281.5|43
1641572700000|2022-01-07 16:25:00|2289.8|2283.8|2290.8|2284.8|2291.8|2285.8|2288.8|2282.8|18
1641573000000|2022-01-07 16:30:00|2290.3|2284.3|2290.5|2284.5|2291.8|2285.8|2289.8|2283.8|17
1641573300000|2022-01-07 16:35:00|2289.8|2283.8|2288.8|2282.8|2289.8|2283.8|2288.8|2282.8|2
1641573600000|2022-01-07 16:40:00|2288.5|2282.5|2282.5|2276.5|2288.5|2282.5|2281.6|2275.6|17
1641573900000|2022-01-07 16:45:00|2283.5|2277.5|2289.5|2283.5|2291.5|2285.5|2283.3|2277.3|35
1641574200000|2022-01-07 16:50:00|2289|2283|2286.3|2280.3|2289.5|2283.5|2286.3|2280.3|22
1641574500000|2022-01-07 16:55:00|2287.3|2281.3|2285.5|2279.5|2287.3|2281.3|2285.5|2279.5|4
1641574800000|2022-01-07 17:00:00|2285.8|2279.8|2287.8|2281.8|2287.8|2281.8|2285.3|2279.3|8
1641575100000|2022-01-07 17:05:00|2288|2282|2288|2282|2288|2282|2288|2282|1
1641575700000|2022-01-07 17:15:00|2287.8|2281.8|2286|2280|2288|2282|2285.8|2279.8|6
1641576000000|2022-01-07 17:20:00|2287|2281|2286|2280|2287|2281|2286|2280|2
1641576300000|2022-01-07 17:25:00|2287|2281|2290.5|2284.5|2290.5|2284.5|2287|2281|8
1641576600000|2022-01-07 17:30:00|2290.8|2284.8|2287.3|2281.3|2292|2286|2287.3|2281.3|12
1641577200000|2022-01-07 17:40:00|2287.5|2281.5|2287.8|2281.8|2289|2283|2287.5|2281.5|13
1641577500000|2022-01-07 17:45:00|2287.5|2281.5|2287.8|2281.8|2287.8|2281.8|2286.8|2280.8|9
1641577800000|2022-01-07 17:50:00|2288|2282|2291.5|2285.5|2291.6|2285.6|2288|2282|12
1641578100000|2022-01-07 17:55:00|2291.4|2285.4|2292.9|2286.9|2293.1|2287.1|2291.4|2285.4|13
1641776400000|2022-01-10 01:00:00|2300.8|2282|2291.5|2285.5|2300.8|2286.8|2290|2282|6
1641776700000|2022-01-10 01:05:00|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|1
1641777300000|2022-01-10 01:15:00|2290.1|2284.1|2289.5|2283.5|2290.1|2284.1|2288.5|2282.5|7
1641777600000|2022-01-10 01:20:00|2289.3|2283.3|2289.3|2283.3|2289.3|2283.3|2289.3|2283.3|1
1641778200000|2022-01-10 01:30:00|2289|2283|2289|2283|2289|2283|2289|2283|1
1641778800000|2022-01-10 01:40:00|2288.3|2282.3|2287.5|2281.5|2288.3|2282.3|2287.5|2281.5|2
1641779100000|2022-01-10 01:45:00|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|1
1641779400000|2022-01-10 01:50:00|2287.5|2281.5|2287.5|2281.5|2287.5|2281.5|2287.5|2281.5|1
1641779700000|2022-01-10 01:55:00|2287.8|2281.8|2289.3|2283.3|2289.3|2283.3|2287.8|2281.8|4
1641780000000|2022-01-10 02:00:00|2289|2283|2289.3|2283.3|2289.3|2283.3|2289|2283|2
1641780300000|2022-01-10 02:05:00|2288.3|2282.3|2289.3|2283.3|2289.3|2283.3|2288|2282|5
1641780600000|2022-01-10 02:10:00|2288.3|2282.3|2287.8|2281.8|2288.3|2282.3|2287|2281|6
1641780900000|2022-01-10 02:15:00|2288.5|2282.5|2289.3|2283.3|2289.3|2283.3|2288.5|2282.5|4
1641781200000|2022-01-10 02:20:00|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|1
1641781800000|2022-01-10 02:30:00|2288|2282|2286.5|2280.5|2288.8|2282.8|2286.5|2280.5|16
1641784200000|2022-01-10 03:10:00|2286.8|2280.8|2287.8|2281.8|2288|2282|2286.8|2280.8|5
1641784800000|2022-01-10 03:20:00|2287|2281|2287|2281|2287.3|2281.3|2287|2281|3
1641785100000|2022-01-10 03:25:00|2286.8|2280.8|2286.3|2280.3|2286.8|2280.8|2285|2279|13
1641785400000|2022-01-10 03:30:00|2286.8|2280.8|2286.5|2280.5|2286.8|2280.8|2286.3|2280.3|3
1641786300000|2022-01-10 03:45:00|2285.8|2279.8|2286.3|2280.3|2286.3|2280.3|2285.8|2279.8|2
1641786600000|2022-01-10 03:50:00|2285.5|2279.5|2286.3|2280.3|2286.3|2280.3|2285.5|2279.5|3
1641786900000|2022-01-10 03:55:00|2285.3|2279.3|2286|2280|2286|2280|2285.3|2279.3|2
1641787200000|2022-01-10 04:00:00|2285.3|2279.3|2284.3|2278.3|2285.3|2279.3|2284.3|2278.3|9
1641787500000|2022-01-10 04:05:00|2284|2278|2283.8|2277.8|2284|2278|2283.8|2277.8|2
1641787800000|2022-01-10 04:10:00|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|1
1641788100000|2022-01-10 04:15:00|2283|2277|2282.8|2276.8|2283|2277|2281.5|2275.5|7
1641788400000|2022-01-10 04:20:00|2282.3|2276.3|2282.3|2276.3|2282.8|2276.8|2281.8|2275.8|9
1641788700000|2022-01-10 04:25:00|2283|2277|2282.3|2276.3|2283|2277|2282.3|2276.3|4
1641789000000|2022-01-10 04:30:00|2282.8|2276.8|2282.3|2276.3|2282.8|2276.8|2282.3|2276.3|2
1641789300000|2022-01-10 04:35:00|2282|2276|2281.5|2275.5|2282|2276|2281.5|2275.5|3
1641789600000|2022-01-10 04:40:00|2281.3|2275.3|2280|2274|2281.3|2275.3|2279.5|2273.5|6
1641789900000|2022-01-10 04:45:00|2279.5|2273.5|2279.3|2273.3|2279.5|2273.5|2279.3|2273.3|2
1641790200000|2022-01-10 04:50:00|2279|2273|2278.8|2272.8|2279|2273|2278.8|2272.8|4
1641790800000|2022-01-10 05:00:00|2279.8|2273.8|2280.3|2274.3|2280.3|2274.3|2279.3|2273.3|8
1641791100000|2022-01-10 05:05:00|2280|2274|2279|2273|2280|2274|2279|2273|5
1641791400000|2022-01-10 05:10:00|2280.3|2274.3|2282.8|2276.8|2283.5|2277.5|2280.3|2274.3|12
1641791700000|2022-01-10 05:15:00|2282.3|2276.3|2283|2277|2283|2277|2281.5|2275.5|7
1641792000000|2022-01-10 05:20:00|2282.8|2276.8|2282.8|2276.8|2283|2277|2281.8|2275.8|8
1641792300000|2022-01-10 05:25:00|2282.5|2276.5|2282|2276|2282.8|2276.8|2281.5|2275.5|10
1641792600000|2022-01-10 05:30:00|2282.5|2276.5|2285.5|2279.5|2285.8|2279.8|2282|2276|23
1641792900000|2022-01-10 05:35:00|2285.8|2279.8|2285.8|2279.8|2286.3|2280.3|2285|2279|9
1641793200000|2022-01-10 05:40:00|2285|2279|2284.5|2278.5|2286.5|2280.5|2284|2278|17
1641793500000|2022-01-10 05:45:00|2285.3|2279.3|2285.8|2279.8|2285.8|2279.8|2284.1|2278.1|12
1641793800000|2022-01-10 05:50:00|2284.8|2278.8|2286.3|2280.3|2286.5|2280.5|2284.4|2278.4|18
1641794100000|2022-01-10 05:55:00|2285.3|2279.3|2286.5|2280.5|2286.8|2280.8|2285.3|2279.3|13
1641794400000|2022-01-10 06:00:00|2286.3|2280.3|2286.5|2280.5|2287|2281|2286|2280|8
1641794700000|2022-01-10 06:05:00|2286.3|2280.3|2287|2281|2287|2281|2285.8|2279.8|13
1641795000000|2022-01-10 06:10:00|2286.5|2280.5|2288|2282|2288.5|2282.5|2286.3|2280.3|13
1641795300000|2022-01-10 06:15:00|2287.8|2281.8|2287.3|2281.3|2288.3|2282.3|2286.8|2280.8|16
1641795600000|2022-01-10 06:20:00|2287.8|2281.8|2287|2281|2287.8|2281.8|2285.5|2279.5|28
1641795900000|2022-01-10 06:25:00|2287.5|2281.5|2286|2280|2287.8|2281.8|2285.3|2279.3|25
1641796200000|2022-01-10 06:30:00|2285.5|2279.5|2284|2278|2285.5|2279.5|2283.5|2277.5|32
1641796500000|2022-01-10 06:35:00|2283.8|2277.8|2286|2280|2286.8|2280.8|2283.8|2277.8|22
1641796800000|2022-01-10 06:40:00|2286.5|2280.5|2286|2280|2286.8|2280.8|2285.3|2279.3|11
1641797100000|2022-01-10 06:45:00|2284.8|2278.8|2284.3|2278.3|2285.5|2279.5|2283.5|2277.5|15
1641797400000|2022-01-10 06:50:00|2284.8|2278.8|2287|2281|2287.8|2281.8|2284.3|2278.3|14
1641797700000|2022-01-10 06:55:00|2286.5|2280.5|2289.8|2283.8|2291|2285|2286.3|2280.3|15
1641798000000|2022-01-10 07:00:00|2289.3|2283.3|2286.9|2280.9|2289.3|2283.3|2283.8|2277.8|15
1641798300000|2022-01-10 07:05:00|2288|2282|2286.5|2280.5|2288|2282|2285.8|2279.8|4
1641798600000|2022-01-10 07:10:00|2286.3|2280.3|2284|2278|2286.3|2280.3|2284|2278|9
1641798900000|2022-01-10 07:15:00|2283.8|2277.8|2282.8|2276.8|2283.8|2277.8|2282|2276|9
1641799200000|2022-01-10 07:20:00|2283|2277|2284.8|2278.8|2284.8|2278.8|2282.3|2276.3|12
1641799500000|2022-01-10 07:25:00|2285.8|2279.8|2285|2279|2286.8|2280.8|2283.1|2277.1|16
1641799800000|2022-01-10 07:30:00|2284.8|2278.8|2284.5|2278.5|2285|2279|2284.5|2278.5|5
1641800100000|2022-01-10 07:35:00|2284.3|2278.3|2285.8|2279.8|2286.3|2280.3|2284|2278|18
1641800400000|2022-01-10 07:40:00|2286|2280|2286.5|2280.5|2286.5|2280.5|2285.3|2279.3|10
1641800700000|2022-01-10 07:45:00|2286.3|2280.3|2288|2282|2288.3|2282.3|2286.3|2280.3|13
1641801000000|2022-01-10 07:50:00|2288.3|2282.3|2284.8|2278.8|2288.3|2282.3|2284.3|2278.3|18
1641801300000|2022-01-10 07:55:00|2285|2279|2281|2275|2286|2280|2280|2274|37
1641801600000|2022-01-10 08:00:00|2280.5|2274.5|2283.3|2277.3|2285|2279|2280|2274|50
1641801900000|2022-01-10 08:05:00|2283|2277|2282.3|2276.3|2283.3|2277.3|2280.8|2274.8|23
1641802200000|2022-01-10 08:10:00|2282.8|2276.8|2283.5|2277.5|2285.5|2279.5|2282.8|2276.8|20
1641802500000|2022-01-10 08:15:00|2283.8|2277.8|2287.8|2281.8|2287.8|2281.8|2283.3|2277.3|22
1641802800000|2022-01-10 08:20:00|2287.5|2281.5|2284.5|2278.5|2287.5|2281.5|2284.3|2278.3|22
1641803100000|2022-01-10 08:25:00|2285|2279|2287.3|2281.3|2287.3|2281.3|2284.8|2278.8|12
1641803400000|2022-01-10 08:30:00|2286.8|2280.8|2290.8|2284.8|2290.8|2284.8|2286|2280|31
1641803700000|2022-01-10 08:35:00|2290.5|2284.5|2296.5|2290.5|2296.5|2290.5|2290|2284|27
1641804000000|2022-01-10 08:40:00|2296.3|2290.3|2292.3|2286.3|2296.3|2290.3|2291.5|2285.5|14
1641804300000|2022-01-10 08:45:00|2292|2286|2291|2285|2292|2286|2289.8|2283.8|9
1641804600000|2022-01-10 08:50:00|2291.3|2285.3|2290.8|2284.8|2292.8|2286.8|2290|2284|9
1641804900000|2022-01-10 08:55:00|2290.3|2284.3|2294.3|2288.3|2294.3|2288.3|2289.8|2283.8|17
1641805200000|2022-01-10 09:00:00|2293.8|2287.8|2291.3|2285.3|2294|2288|2291.3|2285.3|10
1641805500000|2022-01-10 09:05:00|2291.5|2285.5|2290|2284|2293.8|2287.8|2289.8|2283.8|33
1641805800000|2022-01-10 09:10:00|2290.3|2284.3|2292.8|2286.8|2295.8|2289.8|2288.8|2282.8|47
1641806100000|2022-01-10 09:15:00|2293|2287|2294|2288|2298.5|2292.5|2292.8|2286.8|46
1641806400000|2022-01-10 09:20:00|2294.8|2288.8|2294|2288|2296.3|2290.3|2293.8|2287.8|37
1641806700000|2022-01-10 09:25:00|2294.5|2288.5|2293.8|2287.8|2297.5|2291.5|2293.8|2287.8|22
1641807000000|2022-01-10 09:30:00|2294|2288|2293.8|2287.8|2297.1|2291.1|2293.8|2287.8|38
1641807300000|2022-01-10 09:35:00|2293.6|2287.6|2295|2289|2296.1|2290.1|2293.4|2287.4|15
1641807600000|2022-01-10 09:40:00|2295.1|2289.1|2295.5|2289.5|2295.5|2289.5|2292.9|2286.9|24
1641807900000|2022-01-10 09:45:00|2295.3|2289.3|2294|2288|2295.5|2289.5|2294|2288|9
1641808200000|2022-01-10 09:50:00|2294.3|2288.3|2294|2288|2295.5|2289.5|2294|2288|17
1641808500000|2022-01-10 09:55:00|2293.9|2287.9|2294.4|2288.4|2295.5|2289.5|2293|2287|20
1641808800000|2022-01-10 10:00:00|2293.6|2287.6|2295|2289|2295|2289|2292.5|2286.5|21
1641809100000|2022-01-10 10:05:00|2294.8|2288.8|2293.1|2287.1|2294.8|2288.8|2293.1|2287.1|3
1641809400000|2022-01-10 10:10:00|2293.3|2287.3|2294.4|2288.4|2294.6|2288.6|2293.3|2287.3|8
1641809700000|2022-01-10 10:15:00|2293.5|2287.5|2294.3|2288.3|2295.1|2289.1|2292.4|2286.4|19
1641810000000|2022-01-10 10:20:00|2294.6|2288.6|2291.5|2285.5|2294.6|2288.6|2291.4|2285.4|8
1641810300000|2022-01-10 10:25:00|2291.8|2285.8|2291.4|2285.4|2291.8|2285.8|2288|2282|9
1641810600000|2022-01-10 10:30:00|2290.9|2284.9|2289.3|2283.3|2291.5|2285.5|2288.6|2282.6|13
1641810900000|2022-01-10 10:35:00|2288.5|2282.5|2290|2284|2290.5|2284.5|2288.5|2282.5|17
1641811200000|2022-01-10 10:40:00|2290.1|2284.1|2289.3|2283.3|2290.1|2284.1|2288.9|2282.9|5
1641811500000|2022-01-10 10:45:00|2288.6|2282.6|2290.3|2284.3|2290.3|2284.3|2288.4|2282.4|10
1641811800000|2022-01-10 10:50:00|2289.6|2283.6|2290.6|2284.6|2290.6|2284.6|2288.9|2282.9|13
1641812100000|2022-01-10 10:55:00|2289.5|2283.5|2289.4|2283.4|2289.5|2283.5|2288.8|2282.8|7
1641812400000|2022-01-10 11:00:00|2289.1|2283.1|2288.9|2282.9|2289.4|2283.4|2288.3|2282.3|19
1641812700000|2022-01-10 11:05:00|2289.1|2283.1|2289|2283|2289.3|2283.3|2287|2281|22
1641813000000|2022-01-10 11:10:00|2288.8|2282.8|2284.9|2278.9|2288.8|2282.8|2283.8|2277.8|24
1641813300000|2022-01-10 11:15:00|2285.4|2279.4|2290.3|2284.3|2291.1|2285.1|2285.4|2279.4|28
1641813600000|2022-01-10 11:20:00|2290.1|2284.1|2291.8|2285.8|2292.4|2286.4|2289.5|2283.5|14
1641813900000|2022-01-10 11:25:00|2292.4|2286.4|2292.1|2286.1|2292.4|2286.4|2290.9|2284.9|6
1641814200000|2022-01-10 11:30:00|2291.4|2285.4|2291.6|2285.6|2291.9|2285.9|2290.4|2284.4|8
1641814500000|2022-01-10 11:35:00|2291.5|2285.5|2290.4|2284.4|2292.1|2286.1|2290.4|2284.4|12
1641814800000|2022-01-10 11:40:00|2290.5|2284.5|2290.3|2284.3|2291.5|2285.5|2290.3|2284.3|9
1641815100000|2022-01-10 11:45:00|2289.4|2283.4|2288.9|2282.9|2290.3|2284.3|2288.9|2282.9|4
1641815400000|2022-01-10 11:50:00|2288|2282|2288.6|2282.6|2288.6|2282.6|2288|2282|4
1641815700000|2022-01-10 11:55:00|2287.5|2281.5|2286|2280|2288.5|2282.5|2285|2279|10
1641816000000|2022-01-10 12:00:00|2285|2279|2285.9|2279.9|2286.4|2280.4|2284.1|2278.1|19
1641816300000|2022-01-10 12:05:00|2285.8|2279.8|2284.5|2278.5|2285.8|2279.8|2284.4|2278.4|18
1641816600000|2022-01-10 12:10:00|2284.3|2278.3|2284.6|2278.6|2287.1|2281.1|2284.3|2278.3|27
1641816900000|2022-01-10 12:15:00|2284.5|2278.5|2284.4|2278.4|2286|2280|2284.3|2278.3|11
1641817200000|2022-01-10 12:20:00|2284.3|2278.3|2285.9|2279.9|2286|2280|2283.8|2277.8|22
1641817500000|2022-01-10 12:25:00|2286|2280|2281.8|2275.8|2286|2280|2281.8|2275.8|16
1641817800000|2022-01-10 12:30:00|2281.9|2275.9|2286.3|2280.3|2286.4|2280.4|2280|2274|26
1641818100000|2022-01-10 12:35:00|2286|2280|2283.6|2277.6|2287.6|2281.6|2282.9|2276.9|21
1641818400000|2022-01-10 12:40:00|2283.4|2277.4|2283.3|2277.3|2284.6|2278.6|2283.3|2277.3|8
1641818700000|2022-01-10 12:45:00|2283.1|2277.1|2286.1|2280.1|2287.9|2281.9|2283.1|2277.1|44
1641819000000|2022-01-10 12:50:00|2286.5|2280.5|2289.1|2283.1|2289.6|2283.6|2286.5|2280.5|24
1641819300000|2022-01-10 12:55:00|2289.3|2283.3|2291.8|2285.8|2292.6|2286.6|2289|2283|30
1641819600000|2022-01-10 13:00:00|2291.5|2285.5|2289.6|2283.6|2296.1|2290.1|2288.4|2282.4|99
1641819900000|2022-01-10 13:05:00|2289.8|2283.8|2292.1|2286.1|2292.8|2286.8|2289.8|2283.8|47
1641820200000|2022-01-10 13:10:00|2292.3|2286.3|2292.8|2286.8|2293.3|2287.3|2291.5|2285.5|44
1641820500000|2022-01-10 13:15:00|2292.5|2286.5|2292.5|2286.5|2295.1|2289.1|2292.3|2286.3|48
1641820800000|2022-01-10 13:20:00|2292.8|2286.8|2289.8|2283.8|2293.8|2287.8|2289.8|2283.8|17
1641821100000|2022-01-10 13:25:00|2289.9|2283.9|2291.1|2285.1|2292.6|2286.6|2289.9|2283.9|25
1641821400000|2022-01-10 13:30:00|2291|2285|2291.3|2285.3|2292.4|2286.4|2290.8|2284.8|36
1641821700000|2022-01-10 13:35:00|2291.1|2285.1|2289.3|2283.3|2291.9|2285.9|2287.8|2281.8|40
1641822000000|2022-01-10 13:40:00|2288.6|2282.6|2288.6|2282.6|2289|2283|2287.1|2281.1|22
1641822300000|2022-01-10 13:45:00|2288.5|2282.5|2288.4|2282.4|2288.8|2282.8|2287.8|2281.8|8
1641822600000|2022-01-10 13:50:00|2287.8|2281.8|2286|2280|2287.9|2281.9|2286|2280|9
1641822900000|2022-01-10 13:55:00|2285.9|2279.9|2285.8|2279.8|2285.9|2279.9|2285.8|2279.8|4
1641823200000|2022-01-10 14:00:00|2285.5|2279.5|2285.1|2279.1|2285.5|2279.5|2283.5|2277.5|26
1641823500000|2022-01-10 14:05:00|2284.8|2278.8|2285.6|2279.6|2286.4|2280.4|2283.5|2277.5|40
1641823800000|2022-01-10 14:10:00|2285.4|2279.4|2286|2280|2287.3|2281.3|2284.6|2278.6|27
1641824100000|2022-01-10 14:15:00|2286.3|2280.3|2291|2285|2291.1|2285.1|2285.8|2279.8|37
1641824400000|2022-01-10 14:20:00|2290.6|2284.6|2293.5|2287.5|2293.6|2287.6|2289.8|2283.8|25
1641824700000|2022-01-10 14:25:00|2293.4|2287.4|2292.3|2286.3|2293.4|2287.4|2291.4|2285.4|20
1641825000000|2022-01-10 14:30:00|2292.5|2286.5|2290.5|2284.5|2295.1|2289.1|2290.5|2284.5|31
1641825300000|2022-01-10 14:35:00|2290.8|2284.8|2292.6|2286.6|2292.8|2286.8|2290.4|2284.4|35
1641825600000|2022-01-10 14:40:00|2292.8|2286.8|2287.5|2281.5|2292.8|2286.8|2285.3|2279.3|41
1641825900000|2022-01-10 14:45:00|2287.6|2281.6|2287|2281|2288|2282|2285|2279|36
1641826200000|2022-01-10 14:50:00|2287.6|2281.6|2287.9|2281.9|2291.3|2285.3|2286.8|2280.8|46
1641826500000|2022-01-10 14:55:00|2287.3|2281.3|2288.8|2282.8|2290.5|2284.5|2286.1|2280.1|33
1641826800000|2022-01-10 15:00:00|2288.5|2282.5|2290|2284|2292|2286|2285.8|2279.8|39
1641827100000|2022-01-10 15:05:00|2290.1|2284.1|2289.4|2283.4|2292.6|2286.6|2289.4|2283.4|27
1641827400000|2022-01-10 15:10:00|2289.3|2283.3|2286.9|2280.9|2289.3|2283.3|2285.9|2279.9|26
1641827700000|2022-01-10 15:15:00|2286.8|2280.8|2288.5|2282.5|2288.6|2282.6|2286.1|2280.1|38
1641828000000|2022-01-10 15:20:00|2288.8|2282.8|2288.9|2282.9|2291|2285|2288.8|2282.8|40
1641828300000|2022-01-10 15:25:00|2289|2283|2289.8|2283.8|2291.3|2285.3|2287.6|2281.6|35
1641828600000|2022-01-10 15:30:00|2289.9|2283.9|2294.3|2288.3|2294.8|2288.8|2289.5|2283.5|30
1641828900000|2022-01-10 15:35:00|2294.5|2288.5|2292.9|2286.9|2294.8|2288.8|2291|2285|40
1641829200000|2022-01-10 15:40:00|2292.5|2286.5|2290.9|2284.9|2292.9|2286.9|2289.9|2283.9|33
1641829500000|2022-01-10 15:45:00|2290|2284|2288.9|2282.9|2290|2284|2288.9|2282.9|6
1641829800000|2022-01-10 15:50:00|2288.8|2282.8|2286|2280|2288.8|2282.8|2285.9|2279.9|12
1641830100000|2022-01-10 15:55:00|2285.8|2279.8|2287.6|2281.6|2287.6|2281.6|2285.6|2279.6|18
1641830400000|2022-01-10 16:00:00|2287.8|2281.8|2286.4|2280.4|2287.8|2281.8|2284.5|2278.5|8
1641830700000|2022-01-10 16:05:00|2286|2280|2285.1|2279.1|2286|2280|2282.3|2276.3|35
1641831000000|2022-01-10 16:10:00|2285.4|2279.4|2284.8|2278.8|2287.9|2281.9|2284.5|2278.5|21
1641831300000|2022-01-10 16:15:00|2284.9|2278.9|2279|2273|2284.9|2278.9|2278.8|2272.8|103
1641831600000|2022-01-10 16:20:00|2279.3|2273.3|2278.5|2272.5|2280.1|2274.1|2278.5|2272.5|15
1641831900000|2022-01-10 16:25:00|2278.4|2272.4|2279.8|2273.8|2279.8|2273.8|2278.1|2272.1|13
1641832200000|2022-01-10 16:30:00|2280|2274|2278.9|2272.9|2281.6|2275.6|2278.9|2272.9|20
1641832500000|2022-01-10 16:35:00|2278.6|2272.6|2276.6|2270.6|2278.6|2272.6|2276.5|2270.5|11
1641832800000|2022-01-10 16:40:00|2276|2270|2278.5|2272.5|2279.5|2273.5|2275.5|2269.5|22
1641833100000|2022-01-10 16:45:00|2278.3|2272.3|2278.4|2272.4|2279.3|2273.3|2278.1|2272.1|9
1641833400000|2022-01-10 16:50:00|2277.9|2271.9|2276.8|2270.8|2277.9|2271.9|2276.8|2270.8|10
1641833700000|2022-01-10 16:55:00|2277.1|2271.1|2279.1|2273.1|2279.8|2273.8|2277.1|2271.1|10
1641834000000|2022-01-10 17:00:00|2279.4|2273.4|2281.9|2275.9|2281.9|2275.9|2279.4|2273.4|13
1641834300000|2022-01-10 17:05:00|2282.1|2276.1|2281.1|2275.1|2283.4|2277.4|2281|2275|17
1641834600000|2022-01-10 17:10:00|2281|2275|2281.1|2275.1|2281.1|2275.1|2281|2275|2
1641834900000|2022-01-10 17:15:00|2281.8|2275.8|2282|2276|2282|2276|2281.8|2275.8|5
1641835200000|2022-01-10 17:20:00|2281.1|2275.1|2281.3|2275.3|2281.4|2275.4|2280.5|2274.5|10
1641835500000|2022-01-10 17:25:00|2281.4|2275.4|2281.5|2275.5|2281.5|2275.5|2281.4|2275.4|2
1641835800000|2022-01-10 17:30:00|2281.4|2275.4|2280.5|2274.5|2281.4|2275.4|2280.3|2274.3|5
1641836400000|2022-01-10 17:40:00|2279.6|2273.6|2279.6|2273.6|2280.3|2274.3|2279.6|2273.6|7
1641836700000|2022-01-10 17:45:00|2281.4|2275.4|2281.5|2275.5|2282.3|2276.3|2280.6|2274.6|7
1641837000000|2022-01-10 17:50:00|2281.4|2275.4|2280.6|2274.6|2281.4|2275.4|2280.6|2274.6|4
1641881700000|2022-01-11 06:15:00|2291|2282.3|2284|2278|2291|2282.8|2284|2278|5
1641882000000|2022-01-11 06:20:00|2284.5|2278.5|2283.8|2277.8|2284.5|2278.5|2283.8|2277.8|2
1641882300000|2022-01-11 06:25:00|2283.5|2277.5|2280.5|2274.5|2284|2277.5|2278|2270.8|9
1641882900000|2022-01-11 06:35:00|2280.8|2274.8|2280.5|2274.5|2280.8|2274.8|2280.5|2274.5|2
1641883200000|2022-01-11 06:40:00|2284.5|2274|2284.8|2274.3|2284.8|2278.3|2280.8|2274|7
1641883500000|2022-01-11 06:45:00|2280.8|2274.8|2284.8|2278.8|2285|2278.8|2280.8|2274.3|5
1641883800000|2022-01-11 06:50:00|2285.3|2276.8|2284.5|2278.5|2285.3|2278.5|2284.5|2273|3
1641884100000|2022-01-11 06:55:00|2285|2274.8|2280.5|2274.5|2285|2274.8|2280.3|2274|4
1641884400000|2022-01-11 07:00:00|2281|2271.3|2280.3|2270.8|2281|2271.3|2280.3|2270.8|2
1641884700000|2022-01-11 07:05:00|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|2277|2271|3
1641885000000|2022-01-11 07:10:00|2276.3|2270.3|2277.8|2271.8|2277.8|2271.8|2276.3|2270.3|4
1641885300000|2022-01-11 07:15:00|2278|2272|2281.3|2275.3|2281.5|2275.3|2278|2272|4
1641886200000|2022-01-11 07:30:00|2281.5|2272|2280|2274|2281.5|2274|2278|2270.8|6
1641886500000|2022-01-11 07:35:00|2283.8|2273.5|2281|2275|2283.8|2276.8|2280.3|2271.8|11
1641886800000|2022-01-11 07:40:00|2282|2276|2286.5|2280.5|2286.5|2280.5|2282|2276|11
1641887100000|2022-01-11 07:45:00|2286.8|2280.8|2288.3|2282.3|2288.3|2282.3|2286.8|2280.8|4
1641887400000|2022-01-11 07:50:00|2288|2282|2288.3|2282.3|2288.5|2282.5|2288|2282|4
1641887700000|2022-01-11 07:55:00|2288.8|2282.8|2295|2289|2295|2289|2288.8|2282.8|5
1641888000000|2022-01-11 08:00:00|2295.3|2289.3|2296.3|2290.3|2298.3|2292.3|2295.3|2289.3|15
1641888300000|2022-01-11 08:05:00|2296.8|2290.8|2291.3|2285.3|2297.8|2291.8|2291.3|2285.3|22
1641888600000|2022-01-11 08:10:00|2291.5|2285.5|2291.3|2285.3|2291.5|2285.5|2291.3|2285.3|2
1641888900000|2022-01-11 08:15:00|2291.5|2285.5|2287.8|2281.8|2291.8|2285.8|2287.8|2281.8|7
1641889200000|2022-01-11 08:20:00|2286.1|2280.1|2283.5|2277.5|2286.1|2280.1|2283.5|2277.5|4
1641889500000|2022-01-11 08:25:00|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|2281.1|2275.1|11
1641889800000|2022-01-11 08:30:00|2283.8|2277.8|2286.5|2280.5|2286.8|2280.8|2283.8|2277.8|11
1641890100000|2022-01-11 08:35:00|2286.8|2280.8|2286.3|2280.3|2287|2281|2286.3|2280.3|5
1641890400000|2022-01-11 08:40:00|2286.5|2280.5|2286|2280|2289.5|2283.5|2285.5|2279.5|10
1641890700000|2022-01-11 08:45:00|2285.8|2279.8|2286|2280|2286|2280|2285.8|2279.8|4
1641891000000|2022-01-11 08:50:00|2285.9|2279.9|2286|2280|2286|2280|2285.9|2279.9|4
1641891300000|2022-01-11 08:55:00|2285.9|2279.9|2286.3|2280.3|2288|2282|2285.9|2279.9|9
1641891600000|2022-01-11 09:00:00|2287.4|2281.4|2289.4|2283.4|2290.4|2284.4|2285.6|2279.6|28
1641891900000|2022-01-11 09:05:00|2289.5|2283.5|2297.3|2291.3|2297.3|2291.3|2289.4|2283.4|36
1641892200000|2022-01-11 09:10:00|2296.3|2290.3|2296.8|2290.8|2296.8|2290.8|2291.1|2285.1|20
1641892500000|2022-01-11 09:15:00|2297|2291|2296.9|2290.9|2297.3|2291.3|2294.3|2288.3|18
1641892800000|2022-01-11 09:20:00|2296.8|2290.8|2294.3|2288.3|2296.9|2290.9|2288.8|2282.8|26
1641893100000|2022-01-11 09:25:00|2294|2288|2294.9|2288.9|2296.4|2290.4|2292.3|2286.3|16
1641893400000|2022-01-11 09:30:00|2294.4|2288.4|2291.9|2285.9|2294.4|2288.4|2289|2283|17
1641893700000|2022-01-11 09:35:00|2292|2286|2293.9|2287.9|2295.4|2289.4|2292|2286|26
1641894000000|2022-01-11 09:40:00|2294.1|2288.1|2292.3|2286.3|2296.4|2290.4|2291.8|2285.8|26
1641894300000|2022-01-11 09:45:00|2291.9|2285.9|2292.4|2286.4|2296.1|2290.1|2290|2284|40
1641894600000|2022-01-11 09:50:00|2292.8|2286.8|2294.8|2288.8|2295.3|2289.3|2291.6|2285.6|30
1641894900000|2022-01-11 09:55:00|2294.6|2288.6|2290.6|2284.6|2294.8|2288.8|2290.6|2284.6|22
1641895200000|2022-01-11 10:00:00|2290.8|2284.8|2292.1|2286.1|2294.4|2288.4|2289.4|2283.4|28
1641895500000|2022-01-11 10:05:00|2291.9|2285.9|2292.5|2286.5|2294.8|2288.8|2291.5|2285.5|28
1641895800000|2022-01-11 10:10:00|2292.4|2286.4|2294.1|2288.1|2294.1|2288.1|2292.1|2286.1|13
1641896100000|2022-01-11 10:15:00|2294|2288|2295.4|2289.4|2295.4|2289.4|2292.1|2286.1|18
1641896400000|2022-01-11 10:20:00|2295.5|2289.5|2292|2286|2295.6|2289.6|2286|2280|35
1641896700000|2022-01-11 10:25:00|2294|2288|2293.8|2287.8|2294.4|2288.4|2293.5|2287.5|10
1641897000000|2022-01-11 10:30:00|2293.6|2287.6|2299.8|2293.8|2300.6|2294.6|2293.6|2287.6|21
1641897300000|2022-01-11 10:35:00|2299.9|2293.9|2299.5|2293.5|2303.5|2297.5|2298.9|2292.9|20
1641897600000|2022-01-11 10:40:00|2299.4|2293.4|2299.8|2293.8|2300|2294|2299.4|2293.4|5
1641897900000|2022-01-11 10:45:00|2300|2294|2301.5|2295.5|2301.5|2295.5|2300|2294|6
1641898200000|2022-01-11 10:50:00|2301.4|2295.4|2300.9|2294.9|2301.4|2295.4|2298|2292|17
1641898500000|2022-01-11 10:55:00|2301|2295|2300.4|2294.4|2301|2295|2300.3|2294.3|6
1641898800000|2022-01-11 11:00:00|2300.3|2294.3|2298.8|2292.8|2300.3|2294.3|2298.6|2292.6|8
1641899100000|2022-01-11 11:05:00|2298.9|2292.9|2295.3|2289.3|2298.9|2292.9|2295.3|2289.3|5
1641899400000|2022-01-11 11:10:00|2295.5|2289.5|2295.6|2289.6|2295.6|2289.6|2295.5|2289.5|2
1641899700000|2022-01-11 11:15:00|2295.3|2289.3|2288.6|2282.6|2295.3|2289.3|2288.1|2282.1|11
1641900000000|2022-01-11 11:20:00|2288.3|2282.3|2288.5|2282.5|2288.5|2282.5|2288.1|2282.1|6
1641900600000|2022-01-11 11:30:00|2288.4|2282.4|2287.9|2281.9|2288.4|2282.4|2287.9|2281.9|3
1641900900000|2022-01-11 11:35:00|2287.8|2281.8|2288.1|2282.1|2288.1|2282.1|2287.8|2281.8|3
1641901200000|2022-01-11 11:40:00|2288.3|2282.3|2287.8|2281.8|2288.3|2282.3|2287.8|2281.8|4
1641901500000|2022-01-11 11:45:00|2288.1|2282.1|2288.4|2282.4|2288.9|2282.9|2287.5|2281.5|14
1641901800000|2022-01-11 11:50:00|2289.4|2283.4|2289.9|2283.9|2290|2284|2289.4|2283.4|3
1641902100000|2022-01-11 11:55:00|2289.5|2283.5|2286.9|2280.9|2289.5|2283.5|2286.9|2280.9|15
1641902400000|2022-01-11 12:00:00|2286.6|2280.6|2286.6|2280.6|2286.9|2280.9|2286.1|2280.1|17
1641902700000|2022-01-11 12:05:00|2285.8|2279.8|2286.6|2280.6|2286.6|2280.6|2285.6|2279.6|4
1641903000000|2022-01-11 12:10:00|2286.4|2280.4|2285.3|2279.3|2286.4|2280.4|2285|2279|5
1641903300000|2022-01-11 12:15:00|2285.1|2279.1|2284.8|2278.8|2285.3|2279.3|2284.8|2278.8|4
1641903600000|2022-01-11 12:20:00|2285.4|2279.4|2285.5|2279.5|2285.5|2279.5|2285.4|2279.4|4
1641903900000|2022-01-11 12:25:00|2285.8|2279.8|2288.5|2282.5|2288.5|2282.5|2285.8|2279.8|4
1641904200000|2022-01-11 12:30:00|2288.6|2282.6|2288.8|2282.8|2288.9|2282.9|2288.6|2282.6|3
1641904500000|2022-01-11 12:35:00|2287.6|2281.6|2286.6|2280.6|2287.6|2281.6|2285.6|2279.6|6
1641904800000|2022-01-11 12:40:00|2286.8|2280.8|2288.8|2282.8|2288.8|2282.8|2285.9|2279.9|6
1641905100000|2022-01-11 12:45:00|2289|2283|2285.5|2279.5|2293.4|2287.4|2285.3|2279.3|41
1641905400000|2022-01-11 12:50:00|2285.9|2279.9|2292|2286|2292.1|2286.1|2285.9|2279.9|18
1641905700000|2022-01-11 12:55:00|2291.6|2285.6|2290.5|2284.5|2291.6|2285.6|2290.5|2284.5|5
1641906000000|2022-01-11 13:00:00|2290|2284|2291.3|2285.3|2293.3|2287.3|2285.9|2279.9|149
1641906300000|2022-01-11 13:05:00|2291.1|2285.1|2293.3|2287.3|2293.4|2287.4|2291.1|2285.1|25
1641906600000|2022-01-11 13:10:00|2293.6|2287.6|2284.6|2278.6|2294.8|2288.8|2283|2277|45
1641906900000|2022-01-11 13:15:00|2284.5|2278.5|2285.6|2279.6|2285.6|2279.6|2284.5|2278.5|9
1641907200000|2022-01-11 13:20:00|2286.3|2280.3|2288.5|2282.5|2288.5|2282.5|2285|2279|18
1641907500000|2022-01-11 13:25:00|2288.4|2282.4|2286.8|2280.8|2288.4|2282.4|2286.8|2280.8|20
1641907800000|2022-01-11 13:30:00|2286.9|2280.9|2287.1|2281.1|2288.8|2282.8|2286.9|2280.9|16
1641908100000|2022-01-11 13:35:00|2286.8|2280.8|2285.1|2279.1|2286.8|2280.8|2285|2279|9
1641908400000|2022-01-11 13:40:00|2285|2279|2283.6|2277.6|2285.3|2279.3|2283.6|2277.6|13
1641908700000|2022-01-11 13:45:00|2283.8|2277.8|2284|2278|2286|2280|2283.8|2277.8|18
1641909000000|2022-01-11 13:50:00|2283.9|2277.9|2284|2278|2284.1|2278.1|2283.5|2277.5|11
1641909300000|2022-01-11 13:55:00|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|2278.5|2272.5|43
1641909600000|2022-01-11 14:00:00|2283.8|2277.8|2281.1|2275.1|2283.8|2277.8|2278.4|2272.4|47
1641909900000|2022-01-11 14:05:00|2281.3|2275.3|2280.6|2274.6|2281.3|2275.3|2280.3|2274.3|7
1641910200000|2022-01-11 14:10:00|2280.8|2274.8|2284.4|2278.4|2284.4|2278.4|2280.8|2274.8|19
1641910500000|2022-01-11 14:15:00|2284.3|2278.3|2282.1|2276.1|2285.4|2279.4|2281|2275|25
1641910800000|2022-01-11 14:20:00|2282.6|2276.6|2281.9|2275.9|2282.6|2276.6|2281.1|2275.1|26
1641911100000|2022-01-11 14:25:00|2282|2276|2284.5|2278.5|2285.3|2279.3|2282|2276|42
1641911400000|2022-01-11 14:30:00|2283.5|2277.5|2286.8|2280.8|2287.6|2281.6|2283.5|2277.5|38
1641911700000|2022-01-11 14:35:00|2286.3|2280.3|2287.5|2281.5|2289.6|2283.6|2286.1|2280.1|34
1641912000000|2022-01-11 14:40:00|2287|2281|2283.4|2277.4|2287.1|2281.1|2283.4|2277.4|10
1641912300000|2022-01-11 14:45:00|2283.6|2277.6|2284.6|2278.6|2285.8|2279.8|2283.4|2277.4|17
1641912600000|2022-01-11 14:50:00|2284.9|2278.9|2286.6|2280.6|2287.5|2281.5|2284.9|2278.9|30
1641912900000|2022-01-11 14:55:00|2286.5|2280.5|2288|2282|2288.6|2282.6|2286.5|2280.5|28
1641913200000|2022-01-11 15:00:00|2288.1|2282.1|2291.5|2285.5|2291.8|2285.8|2288.1|2282.1|22
1641913500000|2022-01-11 15:05:00|2291.8|2285.8|2289.6|2283.6|2294.1|2288.1|2289.4|2283.4|55
1641913800000|2022-01-11 15:10:00|2289.9|2283.9|2290.3|2284.3|2290.5|2284.5|2289.3|2283.3|7
1641914100000|2022-01-11 15:15:00|2290.5|2284.5|2292|2286|2292|2286|2288|2282|54
1641914400000|2022-01-11 15:20:00|2292.3|2286.3|2290.9|2284.9|2293|2287|2290.6|2284.6|28
1641914700000|2022-01-11 15:25:00|2290.8|2284.8|2283|2277|2290.8|2284.8|2283|2277|27
1641915000000|2022-01-11 15:30:00|2282.9|2276.9|2283.1|2277.1|2283.1|2277.1|2280.8|2274.8|17
1641915300000|2022-01-11 15:35:00|2283.3|2277.3|2284.3|2278.3|2284.6|2278.6|2283.3|2277.3|11
1641915600000|2022-01-11 15:40:00|2284.5|2278.5|2286.4|2280.4|2288.1|2282.1|2284.5|2278.5|22
1641915900000|2022-01-11 15:45:00|2286.3|2280.3|2290.9|2284.9|2292.3|2286.3|2286.3|2280.3|16
1641916200000|2022-01-11 15:50:00|2290.6|2284.6|2291|2285|2292.3|2286.3|2290.4|2284.4|19
1641916500000|2022-01-11 15:55:00|2291.3|2285.3|2290.9|2284.9|2292.1|2286.1|2288.5|2282.5|25
1641916800000|2022-01-11 16:00:00|2291.4|2285.4|2292.9|2286.9|2292.9|2286.9|2289.8|2283.8|37
1641917100000|2022-01-11 16:05:00|2292|2286|2294.5|2288.5|2295.8|2289.8|2292|2286|42
1641917400000|2022-01-11 16:10:00|2295|2289|2299.3|2293.3|2300.9|2294.9|2294.6|2288.6|66
1641917700000|2022-01-11 16:15:00|2299.6|2293.6|2306.8|2300.8|2307.4|2301.4|2299.6|2293.6|139
1641918000000|2022-01-11 16:20:00|2306.5|2300.5|2307.5|2301.5|2307.8|2301.8|2304.9|2298.9|46
1641918300000|2022-01-11 16:25:00|2307.3|2301.3|2308|2302|2308.8|2302.8|2307|2301|73
1641918600000|2022-01-11 16:30:00|2307.9|2301.9|2311.5|2305.5|2311.5|2305.5|2307.9|2301.9|113
1641918900000|2022-01-11 16:35:00|2311.4|2305.4|2311.1|2305.1|2312.9|2306.9|2309.9|2303.9|35
1641919200000|2022-01-11 16:40:00|2311.4|2305.4|2310|2304|2312.3|2306.3|2309.8|2303.8|20
1641919500000|2022-01-11 16:45:00|2310.1|2304.1|2312.9|2306.9|2313.6|2307.6|2310.1|2304.1|15
1641919800000|2022-01-11 16:50:00|2312.3|2306.3|2312.5|2306.5|2312.9|2306.9|2310.1|2304.1|20
1641920100000|2022-01-11 16:55:00|2312.4|2306.4|2313|2307|2313|2307|2311.3|2305.3|12
1641920400000|2022-01-11 17:00:00|2313.3|2307.3|2310.5|2304.5|2313.4|2307.4|2310.4|2304.4|9
1641920700000|2022-01-11 17:05:00|2310.4|2304.4|2313.4|2307.4|2313.4|2307.4|2309.9|2303.9|14
1641921000000|2022-01-11 17:10:00|2313.3|2307.3|2312.5|2306.5|2313.3|2307.3|2312.5|2306.5|5
1641921300000|2022-01-11 17:15:00|2312.4|2306.4|2309.8|2303.8|2312.4|2306.4|2309.6|2303.6|16
1641921900000|2022-01-11 17:25:00|2309.5|2303.5|2310|2304|2310|2304|2308.8|2302.8|5
1641922200000|2022-01-11 17:30:00|2309.9|2303.9|2310.1|2304.1|2310.1|2304.1|2308.6|2302.6|11
1641922500000|2022-01-11 17:35:00|2310.3|2304.3|2309.6|2303.6|2310.3|2304.3|2309.6|2303.6|4
1641922800000|2022-01-11 17:40:00|2309.9|2303.9|2310.1|2304.1|2310.9|2304.9|2309.9|2303.9|6
1641923100000|2022-01-11 17:45:00|2310.9|2304.9|2310.8|2304.8|2311|2305|2310.8|2304.8|4
1641923400000|2022-01-11 17:50:00|2310.9|2304.9|2310.8|2304.8|2310.9|2304.9|2310.8|2304.8|2
1641923700000|2022-01-11 17:55:00|2310.9|2304.9|2311|2305|2311|2305|2308.8|2302.8|18
1641949200000|2022-01-12 01:00:00|2310.3|2304.3|2307.8|2301.8|2310.3|2304.3|2306.8|2300.8|8
1641949500000|2022-01-12 01:05:00|2306.9|2300.9|2305.9|2299.9|2307.9|2301.9|2305|2299|24
1641949800000|2022-01-12 01:10:00|2305.6|2299.6|2305.5|2299.5|2305.8|2299.8|2305.5|2299.5|4
1641950100000|2022-01-12 01:15:00|2305.8|2299.8|2307.3|2301.3|2307.4|2301.4|2305.8|2299.8|7
1641950400000|2022-01-12 01:20:00|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|1
1641950700000|2022-01-12 01:25:00|2307.5|2301.5|2307.3|2301.3|2307.5|2301.5|2307.3|2301.3|2
1641951000000|2022-01-12 01:30:00|2307.6|2301.6|2307.9|2301.9|2307.9|2301.9|2307.6|2301.6|3
1641951300000|2022-01-12 01:35:00|2308.1|2302.1|2311.3|2305.3|2311.3|2305.3|2308.1|2302.1|8
1641951600000|2022-01-12 01:40:00|2311.6|2305.6|2307.6|2301.6|2311.6|2305.6|2307.6|2301.6|27
1641951900000|2022-01-12 01:45:00|2308|2302|2306.9|2300.9|2308.8|2302.8|2306.9|2300.9|32
1641952200000|2022-01-12 01:50:00|2306.6|2300.6|2305.6|2299.6|2306.6|2300.6|2304.5|2298.5|8
1641952500000|2022-01-12 01:55:00|2306.3|2300.3|2307.1|2301.1|2307.1|2301.1|2306.3|2300.3|6
1641952800000|2022-01-12 02:00:00|2307.3|2301.3|2307.4|2301.4|2307.9|2301.9|2306.6|2300.6|12
1641953100000|2022-01-12 02:05:00|2306.9|2300.9|2306.9|2300.9|2307.1|2301.1|2306.5|2300.5|13
1641954000000|2022-01-12 02:20:00|2307.1|2301.1|2307.5|2301.5|2307.5|2301.5|2307.1|2301.1|3
1641954600000|2022-01-12 02:30:00|2307.9|2301.9|2309|2303|2309|2303|2307.9|2301.9|6
1641954900000|2022-01-12 02:35:00|2309.1|2303.1|2308.8|2302.8|2309.9|2303.9|2308.8|2302.8|12
1641955200000|2022-01-12 02:40:00|2309|2303|2309.1|2303.1|2309.4|2303.4|2308.8|2302.8|8
1641955500000|2022-01-12 02:45:00|2309.4|2303.4|2309.1|2303.1|2309.4|2303.4|2309.1|2303.1|4
1641955800000|2022-01-12 02:50:00|2309|2303|2309|2303|2309|2303|2308.5|2302.5|9
1641956100000|2022-01-12 02:55:00|2309.3|2303.3|2309.4|2303.4|2309.4|2303.4|2309|2303|9
1641956400000|2022-01-12 03:00:00|2309.1|2303.1|2309.4|2303.4|2309.4|2303.4|2309.1|2303.1|2
1641956700000|2022-01-12 03:05:00|2309.1|2303.1|2309.4|2303.4|2309.4|2303.4|2309.1|2303.1|2
1641957300000|2022-01-12 03:15:00|2309.1|2303.1|2309|2303|2309.1|2303.1|2309|2303|2
1641957600000|2022-01-12 03:20:00|2308.9|2302.9|2308.6|2302.6|2308.9|2302.9|2308.6|2302.6|3
1641957900000|2022-01-12 03:25:00|2308.8|2302.8|2309.3|2303.3|2309.3|2303.3|2308.8|2302.8|4
1641958200000|2022-01-12 03:30:00|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1641959700000|2022-01-12 03:55:00|2309.8|2303.8|2310.3|2304.3|2310.3|2304.3|2309.8|2303.8|3
1641960900000|2022-01-12 04:15:00|2310.4|2304.4|2310.9|2304.9|2310.9|2304.9|2310.4|2304.4|3
1641961200000|2022-01-12 04:20:00|2311|2305|2311.1|2305.1|2311.1|2305.1|2311|2305|2
1641961500000|2022-01-12 04:25:00|2311.3|2305.3|2311.9|2305.9|2311.9|2305.9|2311.3|2305.3|6
1641962400000|2022-01-12 04:40:00|2311.8|2305.8|2311.5|2305.5|2311.8|2305.8|2311.5|2305.5|2
1641963300000|2022-01-12 04:55:00|2311.8|2305.8|2311.9|2305.9|2311.9|2305.9|2311.8|2305.8|2
1641965400000|2022-01-12 05:30:00|2311.4|2305.4|2310.6|2304.6|2311.6|2305.6|2310.1|2304.1|8
1641965700000|2022-01-12 05:35:00|2310.9|2304.9|2311|2305|2311|2305|2310.9|2304.9|2
1641966000000|2022-01-12 05:40:00|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|1
1641966300000|2022-01-12 05:45:00|2311.3|2305.3|2311.5|2305.5|2311.5|2305.5|2311.3|2305.3|2
1641966600000|2022-01-12 05:50:00|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|1
1641966900000|2022-01-12 05:55:00|2312|2306|2313|2307|2313|2307|2312|2306|4
1641967200000|2022-01-12 06:00:00|2313.5|2307.5|2313.9|2307.9|2314|2308|2313.5|2307.5|6
1641967500000|2022-01-12 06:05:00|2313.8|2307.8|2312.9|2306.9|2313.8|2307.8|2309.8|2303.8|41
1641967800000|2022-01-12 06:10:00|2312.5|2306.5|2310.8|2304.8|2313.5|2307.5|2309.5|2303.5|75
1641968100000|2022-01-12 06:15:00|2310.9|2304.9|2310.4|2304.4|2312.3|2306.3|2309.4|2303.4|54
1641968400000|2022-01-12 06:20:00|2310.8|2304.8|2310.4|2304.4|2310.8|2304.8|2309.9|2303.9|27
1641968700000|2022-01-12 06:25:00|2310.5|2304.5|2308.4|2302.4|2310.6|2304.6|2307.1|2301.1|53
1641969000000|2022-01-12 06:30:00|2308|2302|2311|2305|2311.6|2305.6|2307.8|2301.8|39
1641969300000|2022-01-12 06:35:00|2311.6|2305.6|2311.1|2305.1|2312.3|2306.3|2311|2305|25
1641969600000|2022-01-12 06:40:00|2311.9|2305.9|2312.6|2306.6|2313.4|2307.4|2310.5|2304.5|20
1641969900000|2022-01-12 06:45:00|2312.9|2306.9|2313.3|2307.3|2313.8|2307.8|2312.4|2306.4|14
1641970200000|2022-01-12 06:50:00|2314|2308|2312.8|2306.8|2314|2308|2312.4|2306.4|13
1641970500000|2022-01-12 06:55:00|2313.1|2307.1|2310.9|2304.9|2313.1|2307.1|2310|2304|11
1641970800000|2022-01-12 07:00:00|2311.3|2305.3|2314.3|2308.3|2314.5|2308.5|2311.3|2305.3|8
1641971100000|2022-01-12 07:05:00|2314.1|2308.1|2312.9|2306.9|2314.3|2308.3|2312.9|2306.9|10
1641971400000|2022-01-12 07:10:00|2313.5|2307.5|2319.6|2313.6|2320.1|2314.1|2313.5|2307.5|17
1641971700000|2022-01-12 07:15:00|2319.9|2313.9|2319.6|2313.6|2320.4|2314.4|2319.4|2313.4|19
1641972000000|2022-01-12 07:20:00|2319.9|2313.9|2319.3|2313.3|2319.9|2313.9|2317.6|2311.6|21
1641972300000|2022-01-12 07:25:00|2319.5|2313.5|2325|2319|2325.4|2319.4|2319.4|2313.4|30
1641972600000|2022-01-12 07:30:00|2325.3|2319.3|2324|2318|2327.3|2321.3|2324|2318|35
1641972900000|2022-01-12 07:35:00|2324.8|2318.8|2324.9|2318.9|2325.1|2319.1|2321.8|2315.8|33
1641973200000|2022-01-12 07:40:00|2325.4|2319.4|2329.1|2323.1|2330|2324|2325|2319|28
1641973500000|2022-01-12 07:45:00|2329.6|2323.6|2326.9|2320.9|2329.9|2323.9|2326.8|2320.8|21
1641973800000|2022-01-12 07:50:00|2327.1|2321.1|2325.3|2319.3|2327.1|2321.1|2324.3|2318.3|20
1641974100000|2022-01-12 07:55:00|2325.1|2319.1|2323.4|2317.4|2325.1|2319.1|2321.8|2315.8|16
1641974400000|2022-01-12 08:00:00|2323.5|2317.5|2327.4|2321.4|2327.4|2321.4|2321.5|2315.5|42
1641974700000|2022-01-12 08:05:00|2327.6|2321.6|2328.6|2322.6|2329.3|2323.3|2327.6|2321.6|19
1641975000000|2022-01-12 08:10:00|2328.8|2322.8|2328|2322|2329.5|2323.5|2328|2322|17
1641975300000|2022-01-12 08:15:00|2327.9|2321.9|2328.4|2322.4|2329.3|2323.3|2325.1|2319.1|32
1641975600000|2022-01-12 08:20:00|2328.8|2322.8|2329.1|2323.1|2329.4|2323.4|2328.3|2322.3|15
1641975900000|2022-01-12 08:25:00|2328.9|2322.9|2328.8|2322.8|2329.1|2323.1|2327.5|2321.5|14
1641976200000|2022-01-12 08:30:00|2328.9|2322.9|2329|2323|2329.4|2323.4|2328.8|2322.8|10
1641976500000|2022-01-12 08:35:00|2329.1|2323.1|2329.4|2323.4|2329.5|2323.5|2329.1|2323.1|7
1641976800000|2022-01-12 08:40:00|2329.1|2323.1|2329.4|2323.4|2329.8|2323.8|2329.1|2323.1|8
1641977100000|2022-01-12 08:45:00|2329|2323|2327.8|2321.8|2329|2323|2326.9|2320.9|10
1641977400000|2022-01-12 08:50:00|2327.9|2321.9|2328.9|2322.9|2328.9|2322.9|2327.8|2321.8|7
1641977700000|2022-01-12 08:55:00|2328.8|2322.8|2329.4|2323.4|2329.4|2323.4|2328.8|2322.8|7
1641978000000|2022-01-12 09:00:00|2329.3|2323.3|2326.9|2320.9|2329.5|2323.5|2326.8|2320.8|20
1641978300000|2022-01-12 09:05:00|2327|2321|2330.6|2324.6|2330.6|2324.6|2326.1|2320.1|34
1641978600000|2022-01-12 09:10:00|2330.9|2324.9|2327.3|2321.3|2330.9|2324.9|2325.6|2319.6|18
1641978900000|2022-01-12 09:15:00|2327.5|2321.5|2327.3|2321.3|2329.5|2323.5|2326.4|2320.4|24
1641979200000|2022-01-12 09:20:00|2327.4|2321.4|2330.9|2324.9|2331|2325|2327.4|2321.4|22
1641979500000|2022-01-12 09:25:00|2331|2325|2338|2332|2338|2332|2329.1|2323.1|31
1641979800000|2022-01-12 09:30:00|2338.3|2332.3|2336.4|2330.4|2339.9|2333.9|2336.4|2330.4|29
1641980100000|2022-01-12 09:35:00|2336.3|2330.3|2335|2329|2336.4|2330.4|2333.5|2327.5|20
1641980400000|2022-01-12 09:40:00|2335.3|2329.3|2339.6|2333.6|2340.1|2334.1|2335.3|2329.3|23
1641980700000|2022-01-12 09:45:00|2339.5|2333.5|2342.4|2336.4|2342.4|2336.4|2338.6|2332.6|25
1641981000000|2022-01-12 09:50:00|2342.8|2336.8|2339.6|2333.6|2346.4|2340.4|2339.6|2333.6|49
1641981300000|2022-01-12 09:55:00|2340.1|2334.1|2341.6|2335.6|2342.5|2336.5|2337.8|2331.8|17
1641981600000|2022-01-12 10:00:00|2341.3|2335.3|2342|2336|2342|2336|2339.9|2333.9|9
1641981900000|2022-01-12 10:05:00|2341.9|2335.9|2335.6|2329.6|2341.9|2335.9|2335.6|2329.6|16
1641982200000|2022-01-12 10:10:00|2335.5|2329.5|2334.1|2328.1|2335.6|2329.6|2334.1|2328.1|9
1641982500000|2022-01-12 10:15:00|2333.5|2327.5|2333.1|2327.1|2334.4|2328.4|2327.6|2321.6|34
1641982800000|2022-01-12 10:20:00|2333.3|2327.3|2337.5|2331.5|2337.5|2331.5|2332.5|2326.5|14
1641983100000|2022-01-12 10:25:00|2337.8|2331.8|2336.3|2330.3|2340.1|2334.1|2335|2329|21
1641983700000|2022-01-12 10:35:00|2337.1|2331.1|2337.1|2331.1|2339|2333|2335.4|2329.4|18
1641984000000|2022-01-12 10:40:00|2336.5|2330.5|2336.4|2330.4|2336.5|2330.5|2335.4|2329.4|12
1641984300000|2022-01-12 10:45:00|2336.6|2330.6|2339|2333|2340.4|2334.4|2336.6|2330.6|55
1641984600000|2022-01-12 10:50:00|2338.8|2332.8|2337.9|2331.9|2339.9|2333.9|2337.9|2331.9|21
1641984900000|2022-01-12 10:55:00|2338|2332|2335.9|2329.9|2338.8|2332.8|2334.6|2328.6|27
1641985200000|2022-01-12 11:00:00|2335.8|2329.8|2334.6|2328.6|2336.6|2330.6|2334.5|2328.5|14
1641985500000|2022-01-12 11:05:00|2334.3|2328.3|2334.3|2328.3|2334.5|2328.5|2334|2328|14
1641985800000|2022-01-12 11:10:00|2334|2328|2334.1|2328.1|2334.8|2328.8|2333.9|2327.9|11
1641986100000|2022-01-12 11:15:00|2334.3|2328.3|2337|2331|2337.5|2331.5|2334.3|2328.3|21
1641986400000|2022-01-12 11:20:00|2337.1|2331.1|2340.5|2334.5|2340.5|2334.5|2337|2331|28
1641986700000|2022-01-12 11:25:00|2340.8|2334.8|2339.9|2333.9|2341.1|2335.1|2339.8|2333.8|13
1641987000000|2022-01-12 11:30:00|2340.3|2334.3|2340.1|2334.1|2341.5|2335.5|2339.9|2333.9|26
1641987300000|2022-01-12 11:35:00|2340|2334|2340.4|2334.4|2341|2335|2338.9|2332.9|20
1641987600000|2022-01-12 11:40:00|2340.1|2334.1|2339.8|2333.8|2340.4|2334.4|2338.1|2332.1|25
1641987900000|2022-01-12 11:45:00|2340|2334|2336.4|2330.4|2340.9|2334.9|2335.9|2329.9|29
1641988200000|2022-01-12 11:50:00|2336|2330|2336.4|2330.4|2336.8|2330.8|2334.8|2328.8|21
1641988500000|2022-01-12 11:55:00|2336.6|2330.6|2335.6|2329.6|2336.6|2330.6|2335|2329|15
1641988800000|2022-01-12 12:00:00|2335.1|2329.1|2336.5|2330.5|2338.3|2332.3|2333.8|2327.8|51
1641989100000|2022-01-12 12:05:00|2336.6|2330.6|2335.8|2329.8|2338.8|2332.8|2334.8|2328.8|27
1641989400000|2022-01-12 12:10:00|2335.5|2329.5|2335.4|2329.4|2337.1|2331.1|2334.4|2328.4|21
1641989700000|2022-01-12 12:15:00|2336.5|2330.5|2335|2329|2336.5|2330.5|2334.5|2328.5|16
1641990000000|2022-01-12 12:20:00|2335.5|2329.5|2335.1|2329.1|2335.9|2329.9|2335.1|2329.1|9
1641990300000|2022-01-12 12:25:00|2335.6|2329.6|2334.9|2328.9|2337.9|2331.9|2334.1|2328.1|37
1641990600000|2022-01-12 12:30:00|2335.1|2329.1|2334.4|2328.4|2335.5|2329.5|2333.9|2327.9|32
1641990900000|2022-01-12 12:35:00|2334.8|2328.8|2335.1|2329.1|2335.1|2329.1|2333.8|2327.8|29
1641991200000|2022-01-12 12:40:00|2335.3|2329.3|2335|2329|2336.8|2330.8|2333.1|2327.1|33
1641991500000|2022-01-12 12:45:00|2335.1|2329.1|2332.4|2326.4|2335.9|2329.9|2332.1|2326.1|25
1641991800000|2022-01-12 12:50:00|2332.3|2326.3|2329.5|2323.5|2332.3|2326.3|2326.8|2320.8|50
1641992100000|2022-01-12 12:55:00|2329.1|2323.1|2330|2324|2334.5|2328.5|2329.1|2323.1|36
1641992400000|2022-01-12 13:00:00|2330.1|2324.1|2321.9|2315.9|2330.3|2324.3|2320.3|2314.3|156
1641992700000|2022-01-12 13:05:00|2322.1|2316.1|2323.8|2317.8|2326|2320|2320.6|2314.6|86
1641993000000|2022-01-12 13:10:00|2323.1|2317.1|2321.8|2315.8|2324.6|2318.6|2321.6|2315.6|35
1641993300000|2022-01-12 13:15:00|2321.9|2315.9|2319.1|2313.1|2323.8|2317.8|2319.1|2313.1|43
1641993600000|2022-01-12 13:20:00|2319.3|2313.3|2327.8|2321.8|2327.8|2321.8|2318.1|2312.1|35
1641993900000|2022-01-12 13:25:00|2327.9|2321.9|2330.6|2324.6|2330.8|2324.8|2327.6|2321.6|40
1641994200000|2022-01-12 13:30:00|2330.3|2324.3|2330.9|2324.9|2331.9|2325.9|2326.8|2320.8|35
1641994500000|2022-01-12 13:35:00|2330.1|2324.1|2332.4|2326.4|2332.6|2326.6|2328.3|2322.3|56
1641994800000|2022-01-12 13:40:00|2332.3|2326.3|2325.4|2319.4|2332.3|2326.3|2325.4|2319.4|51
1641995100000|2022-01-12 13:45:00|2325.1|2319.1|2325.3|2319.3|2326.6|2320.6|2322.3|2316.3|66
1641995400000|2022-01-12 13:50:00|2325.8|2319.8|2328.5|2322.5|2330.8|2324.8|2325.6|2319.6|34
1641995700000|2022-01-12 13:55:00|2328.6|2322.6|2329.9|2323.9|2331.4|2325.4|2328.6|2322.6|27
1641996000000|2022-01-12 14:00:00|2330.1|2324.1|2331|2325|2331.8|2325.8|2326.6|2320.6|59
1641996300000|2022-01-12 14:05:00|2331.3|2325.3|2326.8|2320.8|2331.3|2325.3|2325|2319|45
1641996600000|2022-01-12 14:10:00|2326.9|2320.9|2329|2323|2330.1|2324.1|2324.9|2318.9|36
1641996900000|2022-01-12 14:15:00|2328.9|2322.9|2329.6|2323.6|2330.6|2324.6|2325|2319|59
1641997200000|2022-01-12 14:20:00|2329.4|2323.4|2324.3|2318.3|2331|2325|2324.3|2318.3|61
1641997500000|2022-01-12 14:25:00|2324.1|2318.1|2331.4|2325.4|2331.6|2325.6|2321.6|2315.6|44
1641997800000|2022-01-12 14:30:00|2331.5|2325.5|2329.4|2323.4|2332.3|2326.3|2328.5|2322.5|29
1641998100000|2022-01-12 14:35:00|2329.1|2323.1|2331.5|2325.5|2332.8|2326.8|2328.4|2322.4|41
1641998400000|2022-01-12 14:40:00|2331.3|2325.3|2332.6|2326.6|2333.8|2327.8|2330.9|2324.9|31
1641998700000|2022-01-12 14:45:00|2333.1|2327.1|2333|2327|2333.5|2327.5|2331.6|2325.6|31
1641999000000|2022-01-12 14:50:00|2333.4|2327.4|2331.4|2325.4|2334|2328|2330.1|2324.1|37
1641999300000|2022-01-12 14:55:00|2332.3|2326.3|2332|2326|2336.8|2330.8|2331.6|2325.6|42
1641999600000|2022-01-12 15:00:00|2332.3|2326.3|2336.5|2330.5|2337.5|2331.5|2332.3|2326.3|72
1641999900000|2022-01-12 15:05:00|2336.8|2330.8|2333.4|2327.4|2337.3|2331.3|2332.4|2326.4|38
1642000200000|2022-01-12 15:10:00|2333.9|2327.9|2336.5|2330.5|2337.5|2331.5|2333.9|2327.9|24
1642000500000|2022-01-12 15:15:00|2336.6|2330.6|2329.4|2323.4|2336.9|2330.9|2329|2323|51
1642000800000|2022-01-12 15:20:00|2328.9|2322.9|2335.3|2329.3|2336.9|2330.9|2326.9|2320.9|38
1642001100000|2022-01-12 15:25:00|2335.4|2329.4|2332.4|2326.4|2336.6|2330.6|2332.4|2326.4|37
1642001400000|2022-01-12 15:30:00|2332.5|2326.5|2336.8|2330.8|2337|2331|2330.5|2324.5|47
1642001700000|2022-01-12 15:35:00|2337|2331|2338.5|2332.5|2338.5|2332.5|2335.8|2329.8|63
1642002000000|2022-01-12 15:40:00|2338.6|2332.6|2341.3|2335.3|2342.6|2336.6|2337.9|2331.9|65
1642002300000|2022-01-12 15:45:00|2340.6|2334.6|2340.6|2334.6|2342.5|2336.5|2339.6|2333.6|64
1642002600000|2022-01-12 15:50:00|2340.9|2334.9|2340.9|2334.9|2341.5|2335.5|2340|2334|41
1642002900000|2022-01-12 15:55:00|2341.1|2335.1|2341.6|2335.6|2342.1|2336.1|2338.6|2332.6|45
1642003200000|2022-01-12 16:00:00|2341.9|2335.9|2341.5|2335.5|2343.4|2337.4|2341.5|2335.5|35
1642003500000|2022-01-12 16:05:00|2341.8|2335.8|2350.3|2344.3|2350.3|2344.3|2341.8|2335.8|65
1642003800000|2022-01-12 16:10:00|2350.9|2344.9|2349.8|2343.8|2351.5|2345.5|2344.9|2338.9|107
1642004100000|2022-01-12 16:15:00|2350|2344|2345.4|2339.4|2351.1|2345.1|2345|2339|160
1642004400000|2022-01-12 16:20:00|2345.3|2339.3|2344.9|2338.9|2346.5|2340.5|2343|2337|33
1642004700000|2022-01-12 16:25:00|2344.8|2338.8|2346.1|2340.1|2346.9|2340.9|2344.5|2338.5|22
1642005000000|2022-01-12 16:30:00|2345.6|2339.6|2344.9|2338.9|2345.6|2339.6|2343.4|2337.4|23
1642005300000|2022-01-12 16:35:00|2345.1|2339.1|2351.6|2345.6|2351.9|2345.9|2345|2339|21
1642005600000|2022-01-12 16:40:00|2350.5|2344.5|2352|2346|2352.4|2346.4|2349.6|2343.6|44
1642005900000|2022-01-12 16:45:00|2352.3|2346.3|2350.5|2344.5|2352.4|2346.4|2350.4|2344.4|16
1642006200000|2022-01-12 16:50:00|2350.4|2344.4|2349.6|2343.6|2350.4|2344.4|2349.3|2343.3|10
1642006500000|2022-01-12 16:55:00|2349.4|2343.4|2348.5|2342.5|2349.4|2343.4|2347.5|2341.5|12
1642006800000|2022-01-12 17:00:00|2348.3|2342.3|2345.5|2339.5|2348.5|2342.5|2345.5|2339.5|17
1642007100000|2022-01-12 17:05:00|2345.3|2339.3|2343.8|2337.8|2345.3|2339.3|2343.8|2337.8|12
1642007400000|2022-01-12 17:10:00|2343.1|2337.1|2340.3|2334.3|2343.1|2337.1|2340.1|2334.1|17
1642007700000|2022-01-12 17:15:00|2339.9|2333.9|2339.3|2333.3|2339.9|2333.9|2338.9|2332.9|5
1642008000000|2022-01-12 17:20:00|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|1
1642008300000|2022-01-12 17:25:00|2340|2334|2340.3|2334.3|2341.5|2335.5|2340|2334|5
1642008900000|2022-01-12 17:35:00|2340.1|2334.1|2339.8|2333.8|2340.1|2334.1|2339.8|2333.8|3
1642009200000|2022-01-12 17:40:00|2341|2335|2342.8|2336.8|2342.9|2336.9|2341|2335|10
1642009500000|2022-01-12 17:45:00|2344|2338|2341.3|2335.3|2344|2338|2340.5|2334.5|7
1642009800000|2022-01-12 17:50:00|2341.5|2335.5|2342.3|2336.3|2342.5|2336.5|2340.1|2334.1|19
1642010100000|2022-01-12 17:55:00|2342.4|2336.4|2342.4|2336.4|2342.6|2336.6|2341.1|2335.1|18
1642035600000|2022-01-13 01:00:00|2338.4|2332.4|2341.9|2335.9|2341.9|2335.9|2336.8|2330.8|10
1642035900000|2022-01-13 01:05:00|2341.8|2335.8|2341.5|2335.5|2341.8|2335.8|2340|2334|10
1642036200000|2022-01-13 01:10:00|2340.9|2334.9|2342.1|2336.1|2343|2337|2340.5|2334.5|8
1642036500000|2022-01-13 01:15:00|2342.9|2336.9|2343.3|2337.3|2343.3|2337.3|2342.8|2336.8|4
1642036800000|2022-01-13 01:20:00|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|1
1642038300000|2022-01-13 01:45:00|2344.3|2338.3|2345.1|2339.1|2345.1|2339.1|2344.3|2338.3|4
1642038600000|2022-01-13 01:50:00|2345.3|2339.3|2345.1|2339.1|2345.3|2339.3|2345.1|2339.1|2
1642039200000|2022-01-13 02:00:00|2345|2339|2343.4|2337.4|2345|2339|2343.1|2337.1|9
1642039500000|2022-01-13 02:05:00|2342.9|2336.9|2342.8|2336.8|2343.1|2337.1|2342.3|2336.3|15
1642039800000|2022-01-13 02:10:00|2342.5|2336.5|2342.3|2336.3|2342.8|2336.8|2342.3|2336.3|5
1642040100000|2022-01-13 02:15:00|2341.5|2333|2341|2335|2341.5|2335|2337.8|2331.8|6
1642041000000|2022-01-13 02:30:00|2341.4|2335.4|2342.1|2336.1|2342.1|2336.1|2341.4|2335.4|20
1642041300000|2022-01-13 02:35:00|2342|2336|2343.4|2337.4|2343.6|2337.6|2341.8|2335.8|21
1642041600000|2022-01-13 02:40:00|2343.6|2337.6|2343.1|2337.1|2343.6|2337.6|2342.8|2336.8|14
1642041900000|2022-01-13 02:45:00|2342.6|2336.6|2342.4|2336.4|2342.6|2336.6|2342.4|2336.4|2
1642042200000|2022-01-13 02:50:00|2342.3|2336.3|2340.8|2334.8|2342.3|2336.3|2340.8|2334.8|4
1642042500000|2022-01-13 02:55:00|2340.5|2334.5|2339.3|2333.3|2340.5|2334.5|2339.3|2333.3|6
1642043100000|2022-01-13 03:05:00|2339.5|2333.5|2339.8|2333.8|2340|2334|2339.4|2333.4|10
1642043700000|2022-01-13 03:15:00|2339.5|2333.5|2338.4|2332.4|2339.5|2333.5|2338.3|2332.3|7
1642044000000|2022-01-13 03:20:00|2336.8|2330.8|2337.4|2331.4|2337.5|2331.5|2336.4|2330.4|13
1642044300000|2022-01-13 03:25:00|2337.3|2331.3|2336.4|2330.4|2337.3|2331.3|2336.3|2330.3|6
1642045500000|2022-01-13 03:45:00|2336.6|2330.6|2336.6|2330.6|2336.6|2330.6|2336.6|2330.6|1
1642046100000|2022-01-13 03:55:00|2336.4|2330.4|2336.9|2330.9|2336.9|2330.9|2336.3|2330.3|3
1642051500000|2022-01-13 05:25:00|2336.1|2330.1|2335.9|2329.9|2336.1|2330.1|2334.6|2328.6|5
1642051800000|2022-01-13 05:30:00|2336.1|2330.1|2337.3|2331.3|2337.3|2331.3|2335.8|2329.8|7
1642052100000|2022-01-13 05:35:00|2337.5|2331.5|2339.6|2333.6|2339.9|2333.9|2337.3|2331.3|22
1642052400000|2022-01-13 05:40:00|2339|2333|2340.1|2334.1|2340.1|2334.1|2338.8|2332.8|8
1642053000000|2022-01-13 05:50:00|2340.9|2334.9|2340.4|2334.4|2342.3|2336.3|2340.4|2334.4|18
1642053300000|2022-01-13 05:55:00|2340|2334|2337.8|2331.8|2340.5|2334.5|2337.8|2331.8|31
1642053600000|2022-01-13 06:00:00|2337.6|2331.6|2339.1|2333.1|2339.1|2333.1|2337.6|2331.6|4
1642053900000|2022-01-13 06:05:00|2339.6|2333.6|2339.4|2333.4|2339.9|2333.9|2339.4|2333.4|5
1642054200000|2022-01-13 06:10:00|2339.5|2333.5|2339.6|2333.6|2340.4|2334.4|2339.5|2333.5|3
1642054500000|2022-01-13 06:15:00|2338.9|2332.9|2338|2332|2338.9|2332.9|2337.9|2331.9|5
1642054800000|2022-01-13 06:20:00|2338.1|2332.1|2338.4|2332.4|2338.9|2332.9|2338|2332|8
1642055100000|2022-01-13 06:25:00|2338.5|2332.5|2338.3|2332.3|2338.9|2332.9|2338.3|2332.3|5
1642055400000|2022-01-13 06:30:00|2338|2332|2337.4|2331.4|2338|2332|2337.4|2331.4|4
1642055700000|2022-01-13 06:35:00|2337.5|2331.5|2337.4|2331.4|2337.5|2331.5|2337.4|2331.4|2
1642056000000|2022-01-13 06:40:00|2337.6|2331.6|2337|2331|2337.6|2331.6|2337|2331|10
1642056300000|2022-01-13 06:45:00|2337.1|2331.1|2337.5|2331.5|2337.5|2331.5|2337|2331|4
1642056600000|2022-01-13 06:50:00|2337.1|2331.1|2337.4|2331.4|2338.5|2332.5|2337.1|2331.1|20
1642056900000|2022-01-13 06:55:00|2337.6|2331.6|2338.8|2332.8|2339.4|2333.4|2337.6|2331.6|16
1642057200000|2022-01-13 07:00:00|2338.5|2332.5|2337.8|2331.8|2338.5|2332.5|2337.8|2331.8|8
1642057500000|2022-01-13 07:05:00|2337.6|2331.6|2338|2332|2338.1|2332.1|2336.3|2330.3|9
1642057800000|2022-01-13 07:10:00|2337.8|2331.8|2337.3|2331.3|2337.8|2331.8|2337.3|2331.3|3
1642058100000|2022-01-13 07:15:00|2337.5|2331.5|2337.5|2331.5|2337.5|2331.5|2337.5|2331.5|1
1642058400000|2022-01-13 07:20:00|2337.4|2331.4|2337.4|2331.4|2337.4|2331.4|2337.4|2331.4|1
1642058700000|2022-01-13 07:25:00|2337.3|2331.3|2336.6|2330.6|2337.3|2331.3|2334.4|2328.4|13
1642059000000|2022-01-13 07:30:00|2336.5|2330.5|2335.5|2329.5|2337.5|2331.5|2334.6|2328.6|10
1642059300000|2022-01-13 07:35:00|2335|2329|2335.6|2329.6|2335.8|2329.8|2332.8|2326.8|31
1642059600000|2022-01-13 07:40:00|2335.9|2329.9|2339.9|2333.9|2340.1|2334.1|2335.9|2329.9|8
1642059900000|2022-01-13 07:45:00|2340.1|2334.1|2339|2333|2340.9|2334.9|2339|2333|6
1642060200000|2022-01-13 07:50:00|2339.1|2333.1|2337.1|2331.1|2339.1|2333.1|2335.4|2329.4|11
1642060500000|2022-01-13 07:55:00|2337|2331|2336.6|2330.6|2337.1|2331.1|2336.5|2330.5|5
1642060800000|2022-01-13 08:00:00|2336|2330|2339|2333|2339|2333|2333.8|2327.8|24
1642061100000|2022-01-13 08:05:00|2339.1|2333.1|2338.5|2332.5|2339.3|2333.3|2338.4|2332.4|5
1642061400000|2022-01-13 08:10:00|2338.8|2332.8|2341.9|2335.9|2342|2336|2338.8|2332.8|8
1642061700000|2022-01-13 08:15:00|2342.4|2336.4|2342.6|2336.6|2343.9|2337.9|2341|2335|14
1642062000000|2022-01-13 08:20:00|2342.4|2336.4|2338|2332|2342.4|2336.4|2337.5|2331.5|11
1642062300000|2022-01-13 08:25:00|2338.9|2332.9|2339|2333|2339.1|2333.1|2338.9|2332.9|7
1642062600000|2022-01-13 08:30:00|2338.9|2332.9|2338.1|2332.1|2338.9|2332.9|2337.3|2331.3|6
1642062900000|2022-01-13 08:35:00|2338.3|2332.3|2337.6|2331.6|2338.4|2332.4|2337.3|2331.3|7
1642063200000|2022-01-13 08:40:00|2337.9|2331.9|2340.3|2334.3|2341.6|2335.6|2337.9|2331.9|12
1642063500000|2022-01-13 08:45:00|2340.1|2334.1|2337.5|2331.5|2340.1|2334.1|2337|2331|7
1642063800000|2022-01-13 08:50:00|2337.1|2331.1|2338.5|2332.5|2340.4|2334.4|2335.5|2329.5|23
1642064100000|2022-01-13 08:55:00|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|2337|2331|10
1642064400000|2022-01-13 09:00:00|2338.3|2332.3|2341.9|2335.9|2344.8|2338.8|2338.3|2332.3|29
1642064700000|2022-01-13 09:05:00|2342.1|2336.1|2339.8|2333.8|2342.8|2336.8|2339.8|2333.8|26
1642065000000|2022-01-13 09:10:00|2339.5|2333.5|2342.9|2336.9|2343.6|2337.6|2339.4|2333.4|41
1642065300000|2022-01-13 09:15:00|2343|2337|2346.4|2340.4|2346.6|2340.6|2342.6|2336.6|24
1642065600000|2022-01-13 09:20:00|2346.6|2340.6|2349.6|2343.6|2349.6|2343.6|2346.4|2340.4|16
1642065900000|2022-01-13 09:25:00|2349.5|2343.5|2353.4|2347.4|2358.5|2352.5|2347.1|2341.1|31
1642066200000|2022-01-13 09:30:00|2353.5|2347.5|2353.6|2347.6|2355.9|2349.9|2349.4|2343.4|44
1642066500000|2022-01-13 09:35:00|2353.4|2347.4|2354|2348|2354.3|2348.3|2348.9|2342.9|31
1642066800000|2022-01-13 09:40:00|2354.6|2348.6|2361.8|2355.8|2361.8|2355.8|2354.3|2348.3|38
1642067100000|2022-01-13 09:45:00|2361.6|2355.6|2361.5|2355.5|2362.3|2356.3|2359.9|2353.9|20
1642067400000|2022-01-13 09:50:00|2361.8|2355.8|2363.1|2357.1|2368.4|2362.4|2361.8|2355.8|51
1642067700000|2022-01-13 09:55:00|2362.3|2356.3|2363.3|2357.3|2364.6|2358.6|2358.9|2352.9|47
1642068000000|2022-01-13 10:00:00|2364|2358|2360.6|2354.6|2364.6|2358.6|2360.6|2354.6|15
1642068300000|2022-01-13 10:05:00|2361.3|2355.3|2361.5|2355.5|2362.1|2356.1|2360.6|2354.6|18
1642068600000|2022-01-13 10:10:00|2361.6|2355.6|2366.3|2360.3|2366.3|2360.3|2361.6|2355.6|25
1642068900000|2022-01-13 10:15:00|2366.1|2360.1|2362|2356|2366.1|2360.1|2362|2356|28
1642069200000|2022-01-13 10:20:00|2361.8|2355.8|2359.9|2353.9|2361.8|2355.8|2359.9|2353.9|15
1642069500000|2022-01-13 10:25:00|2360.6|2354.6|2359.4|2353.4|2361.3|2355.3|2357.5|2351.5|23
1642069800000|2022-01-13 10:30:00|2359.3|2353.3|2359.3|2353.3|2359.3|2353.3|2359.3|2353.3|1
1642070100000|2022-01-13 10:35:00|2360|2354|2360.1|2354.1|2360.1|2354.1|2359.3|2353.3|6
1642070400000|2022-01-13 10:40:00|2360|2354|2357.3|2351.3|2360|2354|2350.5|2344.5|35
1642070700000|2022-01-13 10:45:00|2356.4|2350.4|2355.1|2349.1|2356.4|2350.4|2353.4|2347.4|16
1642071000000|2022-01-13 10:50:00|2355.3|2349.3|2355.4|2349.4|2355.4|2349.4|2355.1|2349.1|3
1642071300000|2022-01-13 10:55:00|2355.5|2349.5|2353.5|2347.5|2355.6|2349.6|2353.5|2347.5|6
1642071600000|2022-01-13 11:00:00|2353.4|2347.4|2353.4|2347.4|2353.6|2347.6|2352.1|2346.1|9
1642071900000|2022-01-13 11:05:00|2353.5|2347.5|2351.5|2345.5|2354.3|2348.3|2351.5|2345.5|9
1642072200000|2022-01-13 11:10:00|2351.6|2345.6|2354.4|2348.4|2354.5|2348.5|2351.6|2345.6|13
1642072500000|2022-01-13 11:15:00|2354.5|2348.5|2354.8|2348.8|2354.8|2348.8|2354.5|2348.5|3
1642072800000|2022-01-13 11:20:00|2354.9|2348.9|2356.4|2350.4|2356.4|2350.4|2354.9|2348.9|10
1642073100000|2022-01-13 11:25:00|2356.5|2350.5|2354.3|2348.3|2356.6|2350.6|2353.8|2347.8|10
1642073700000|2022-01-13 11:35:00|2354.5|2348.5|2354.3|2348.3|2354.5|2348.5|2354.3|2348.3|3
1642074000000|2022-01-13 11:40:00|2354.6|2348.6|2354.6|2348.6|2354.6|2348.6|2354.6|2348.6|1
1642074300000|2022-01-13 11:45:00|2354.5|2348.5|2355.9|2349.9|2356.5|2350.5|2354.5|2348.5|16
1642074600000|2022-01-13 11:50:00|2356.1|2350.1|2356.6|2350.6|2357.5|2351.5|2356.1|2350.1|12
1642074900000|2022-01-13 11:55:00|2357.1|2351.1|2357|2351|2357.3|2351.3|2356.6|2350.6|6
1642075200000|2022-01-13 12:00:00|2356.6|2350.6|2354.8|2348.8|2357.3|2351.3|2353.9|2347.9|19
1642075500000|2022-01-13 12:05:00|2354.9|2348.9|2356|2350|2356|2350|2354.9|2348.9|6
1642075800000|2022-01-13 12:10:00|2356.4|2350.4|2355.3|2349.3|2357|2351|2354.5|2348.5|24
1642076100000|2022-01-13 12:15:00|2355.1|2349.1|2354|2348|2355.1|2349.1|2353.5|2347.5|15
1642076400000|2022-01-13 12:20:00|2353.8|2347.8|2354.6|2348.6|2354.6|2348.6|2353.8|2347.8|8
1642076700000|2022-01-13 12:25:00|2354.8|2348.8|2355.3|2349.3|2356.5|2350.5|2354.8|2348.8|9
1642077000000|2022-01-13 12:30:00|2355.4|2349.4|2355.9|2349.9|2356.9|2350.9|2354.9|2348.9|15
1642077300000|2022-01-13 12:35:00|2355.8|2349.8|2353.9|2347.9|2355.8|2349.8|2353.9|2347.9|7
1642077600000|2022-01-13 12:40:00|2354|2348|2354|2348|2354.1|2348.1|2353.6|2347.6|12
1642077900000|2022-01-13 12:45:00|2353.6|2347.6|2352.6|2346.6|2354.8|2348.8|2352.3|2346.3|40
1642078200000|2022-01-13 12:50:00|2352.4|2346.4|2349.8|2343.8|2352.5|2346.5|2349|2343|36
1642078500000|2022-01-13 12:55:00|2350|2344|2358.3|2352.3|2358.8|2352.8|2349.6|2343.6|56
1642078800000|2022-01-13 13:00:00|2358.1|2352.1|2362|2356|2362.9|2356.9|2356.9|2350.9|153
1642079100000|2022-01-13 13:05:00|2362.1|2356.1|2364.4|2358.4|2365.3|2359.3|2361.3|2355.3|78
1642079400000|2022-01-13 13:10:00|2364.3|2358.3|2363|2357|2365.8|2359.8|2363|2357|42
1642079700000|2022-01-13 13:15:00|2362.4|2356.4|2363.1|2357.1|2364.4|2358.4|2362.4|2356.4|42
1642080000000|2022-01-13 13:20:00|2363.3|2357.3|2362.1|2356.1|2364|2358|2362|2356|15
1642080300000|2022-01-13 13:25:00|2361.6|2355.6|2365.4|2359.4|2365.4|2359.4|2360.9|2354.9|83
1642080600000|2022-01-13 13:30:00|2365.1|2359.1|2367.6|2361.6|2369.6|2363.6|2364.6|2358.6|65
1642080900000|2022-01-13 13:35:00|2367.8|2361.8|2367.5|2361.5|2368|2362|2365|2359|71
1642081200000|2022-01-13 13:40:00|2367.9|2361.9|2362.6|2356.6|2367.9|2361.9|2362.5|2356.5|77
1642081500000|2022-01-13 13:45:00|2362.5|2356.5|2365|2359|2365|2359|2360.6|2354.6|81
1642081800000|2022-01-13 13:50:00|2363.8|2357.8|2361.3|2355.3|2365|2359|2359.4|2353.4|45
1642082100000|2022-01-13 13:55:00|2360.9|2354.9|2359.8|2353.8|2362.6|2356.6|2359|2353|45
1642082400000|2022-01-13 14:00:00|2359.6|2353.6|2358.5|2352.5|2359.6|2353.6|2356.5|2350.5|47
1642082700000|2022-01-13 14:05:00|2358.4|2352.4|2357.4|2351.4|2358.4|2352.4|2354.5|2348.5|28
1642083000000|2022-01-13 14:10:00|2357.5|2351.5|2359.1|2353.1|2360.4|2354.4|2354.9|2348.9|27
1642083300000|2022-01-13 14:15:00|2358.9|2352.9|2360.4|2354.4|2362.8|2356.8|2355.8|2349.8|59
1642083600000|2022-01-13 14:20:00|2360.8|2354.8|2359.6|2353.6|2362.9|2356.9|2358.5|2352.5|40
1642083900000|2022-01-13 14:25:00|2359.4|2353.4|2359.4|2353.4|2362.3|2356.3|2358.1|2352.1|53
1642084200000|2022-01-13 14:30:00|2359.5|2353.5|2357.1|2351.1|2362.5|2356.5|2357.1|2351.1|49
1642084500000|2022-01-13 14:35:00|2357.4|2351.4|2359|2353|2359.5|2353.5|2355.3|2349.3|74
1642084800000|2022-01-13 14:40:00|2359.4|2353.4|2362.5|2356.5|2363.6|2357.6|2357.5|2351.5|68
1642085100000|2022-01-13 14:45:00|2361.9|2355.9|2362.4|2356.4|2363.9|2357.9|2361.1|2355.1|58
1642085400000|2022-01-13 14:50:00|2362.9|2356.9|2364.6|2358.6|2365.6|2359.6|2360.9|2354.9|84
1642085700000|2022-01-13 14:55:00|2364.1|2358.1|2362.3|2356.3|2366.6|2360.6|2360.3|2354.3|94
1642086000000|2022-01-13 15:00:00|2361.6|2355.6|2363.3|2357.3|2366.6|2360.6|2360.4|2354.4|75
1642086300000|2022-01-13 15:05:00|2363.4|2357.4|2363.9|2357.9|2365.3|2359.3|2363.4|2357.4|36
1642086600000|2022-01-13 15:10:00|2364|2358|2364.1|2358.1|2368.1|2362.1|2364|2358|41
1642086900000|2022-01-13 15:15:00|2363.8|2357.8|2362.8|2356.8|2365.3|2359.3|2362.8|2356.8|60
1642087200000|2022-01-13 15:20:00|2362.9|2356.9|2363.3|2357.3|2364.8|2358.8|2362.8|2356.8|32
1642087500000|2022-01-13 15:25:00|2363.5|2357.5|2363.4|2357.4|2364.6|2358.6|2362.9|2356.9|40
1642087800000|2022-01-13 15:30:00|2363.1|2357.1|2363.1|2357.1|2367.6|2361.6|2361.5|2355.5|60
1642088100000|2022-01-13 15:35:00|2363.5|2357.5|2363.4|2357.4|2364.6|2358.6|2361.6|2355.6|42
1642088400000|2022-01-13 15:40:00|2363.5|2357.5|2361.5|2355.5|2364.5|2358.5|2361.3|2355.3|19
1642088700000|2022-01-13 15:45:00|2361.3|2355.3|2362.3|2356.3|2364.1|2358.1|2358.9|2352.9|53
1642089000000|2022-01-13 15:50:00|2361.5|2355.5|2358.5|2352.5|2361.5|2355.5|2357.5|2351.5|49
1642089300000|2022-01-13 15:55:00|2358.8|2352.8|2361.3|2355.3|2362|2356|2358.8|2352.8|52
1642089600000|2022-01-13 16:00:00|2361.1|2355.1|2365.4|2359.4|2367.5|2361.5|2361.1|2355.1|87
1642089900000|2022-01-13 16:05:00|2366.4|2360.4|2359.6|2353.6|2368.6|2362.6|2358.8|2352.8|80
1642090200000|2022-01-13 16:10:00|2359.8|2353.8|2363.6|2357.6|2366.3|2360.3|2359.5|2353.5|86
1642090500000|2022-01-13 16:15:00|2363.8|2357.8|2356.9|2350.9|2364.6|2358.6|2356.9|2350.9|120
1642090800000|2022-01-13 16:20:00|2357|2351|2360|2354|2360|2354|2357|2351|23
1642091100000|2022-01-13 16:25:00|2360.1|2354.1|2356.3|2350.3|2360.4|2354.4|2356.3|2350.3|34
1642091400000|2022-01-13 16:30:00|2356|2350|2355.6|2349.6|2357.5|2351.5|2354.5|2348.5|33
1642091700000|2022-01-13 16:35:00|2355.3|2349.3|2355|2349|2357.4|2351.4|2354.6|2348.6|29
1642092000000|2022-01-13 16:40:00|2356|2350|2354.5|2348.5|2356|2350|2353.8|2347.8|14
1642092300000|2022-01-13 16:45:00|2355.1|2349.1|2352.9|2346.9|2355.1|2349.1|2352.9|2346.9|12
1642092600000|2022-01-13 16:50:00|2352.6|2346.6|2354|2348|2354.3|2348.3|2352.4|2346.4|21
1642092900000|2022-01-13 16:55:00|2354.4|2348.4|2353.5|2347.5|2354.9|2348.9|2353.4|2347.4|13
1642093200000|2022-01-13 17:00:00|2353.4|2347.4|2353|2347|2353.4|2347.4|2352.8|2346.8|4
1642093500000|2022-01-13 17:05:00|2353.3|2347.3|2353.8|2347.8|2353.8|2347.8|2353.3|2347.3|4
1642093800000|2022-01-13 17:10:00|2352.4|2346.4|2359.3|2353.3|2360.3|2354.3|2352.4|2346.4|17
1642094100000|2022-01-13 17:15:00|2358.3|2352.3|2357.1|2351.1|2359.3|2353.3|2357.1|2351.1|4
1642094400000|2022-01-13 17:20:00|2356.9|2350.9|2356.1|2350.1|2356.9|2350.9|2356.1|2350.1|4
1642094700000|2022-01-13 17:25:00|2356|2350|2356.4|2350.4|2356.4|2350.4|2356|2350|2
1642095600000|2022-01-13 17:40:00|2355.4|2349.4|2353.4|2347.4|2355.6|2349.6|2353.4|2347.4|7
1642095900000|2022-01-13 17:45:00|2351.4|2345.4|2352|2346|2352.9|2346.9|2350.3|2344.3|7
1642096200000|2022-01-13 17:50:00|2352.3|2346.3|2351.9|2345.9|2353|2347|2351.9|2345.9|5
1642096500000|2022-01-13 17:55:00|2352.1|2346.1|2355.6|2349.6|2355.6|2349.6|2352.1|2346.1|13
1642122000000|2022-01-14 01:00:00|2355.9|2349.9|2358.1|2352.1|2358.4|2352.4|2355.9|2349.9|26
1642122300000|2022-01-14 01:05:00|2358.3|2352.3|2357.3|2351.3|2361.3|2355.3|2357.1|2351.1|60
1642122600000|2022-01-14 01:10:00|2357.5|2351.5|2356.9|2350.9|2359|2353|2356.9|2350.9|32
1642122900000|2022-01-14 01:15:00|2357.3|2351.3|2358.4|2352.4|2358.6|2352.6|2356.9|2350.9|36
1642123200000|2022-01-14 01:20:00|2357.9|2351.9|2356.4|2350.4|2357.9|2351.9|2356.3|2350.3|13
1642123500000|2022-01-14 01:25:00|2355.8|2349.8|2355.9|2349.9|2356.6|2350.6|2355.8|2349.8|5
1642123800000|2022-01-14 01:30:00|2356.1|2350.1|2357.8|2351.8|2361.1|2355.1|2355.9|2349.9|59
1642124100000|2022-01-14 01:35:00|2357|2351|2357.4|2351.4|2358.3|2352.3|2357|2351|33
1642124400000|2022-01-14 01:40:00|2357.1|2351.1|2355.6|2349.6|2357.1|2351.1|2355.6|2349.6|7
1642125000000|2022-01-14 01:50:00|2355.1|2349.1|2354.4|2348.4|2355.1|2349.1|2354.4|2348.4|6
1642125300000|2022-01-14 01:55:00|2354.1|2348.1|2353.5|2347.5|2354.1|2348.1|2351.6|2345.6|13
1642125600000|2022-01-14 02:00:00|2353.8|2347.8|2354.8|2348.8|2354.8|2348.8|2353.8|2347.8|5
1642125900000|2022-01-14 02:05:00|2355|2349|2354.8|2348.8|2356.1|2350.1|2354.8|2348.8|8
1642126200000|2022-01-14 02:10:00|2354.6|2348.6|2353.5|2347.5|2354.6|2348.6|2353.5|2347.5|6
1642127400000|2022-01-14 02:30:00|2353.3|2347.3|2354.4|2348.4|2354.6|2348.6|2353.3|2347.3|12
1642127700000|2022-01-14 02:35:00|2354|2348|2355|2349|2355|2349|2354|2348|9
1642128000000|2022-01-14 02:40:00|2355.3|2349.3|2354.9|2348.9|2355.3|2349.3|2354.9|2348.9|3
1642128300000|2022-01-14 02:45:00|2355.1|2349.1|2355|2349|2355.1|2349.1|2355|2349|6
1642128900000|2022-01-14 02:55:00|2354.8|2348.8|2354.5|2348.5|2354.8|2348.8|2353.6|2347.6|9
1642129200000|2022-01-14 03:00:00|2354.8|2348.8|2354.8|2348.8|2354.9|2348.9|2354.6|2348.6|4
1642129500000|2022-01-14 03:05:00|2355|2349|2355|2349|2355.1|2349.1|2355|2349|3
1642130100000|2022-01-14 03:15:00|2355.4|2349.4|2355.9|2349.9|2355.9|2349.9|2354.8|2348.8|7
1642130400000|2022-01-14 03:20:00|2356.1|2350.1|2356.1|2350.1|2356.1|2350.1|2356.1|2350.1|1
1642130700000|2022-01-14 03:25:00|2356.4|2350.4|2356.5|2350.5|2356.5|2350.5|2356.4|2350.4|2
1642134900000|2022-01-14 04:35:00|2356.3|2350.3|2355.5|2349.5|2356.3|2350.3|2355.5|2349.5|3
1642135500000|2022-01-14 04:45:00|2355.9|2349.9|2355.9|2349.9|2355.9|2349.9|2355.9|2349.9|1
1642136100000|2022-01-14 04:55:00|2355.8|2349.8|2355.8|2349.8|2355.8|2349.8|2355.8|2349.8|1
1642136400000|2022-01-14 05:00:00|2356|2350|2357.9|2351.9|2357.9|2351.9|2355.8|2349.8|8
1642136700000|2022-01-14 05:05:00|2358|2352|2357.6|2351.6|2358.1|2352.1|2357.5|2351.5|9
1642137900000|2022-01-14 05:25:00|2357.4|2351.4|2357|2351|2357.4|2351.4|2356.1|2350.1|3
1642138200000|2022-01-14 05:30:00|2357.4|2351.4|2357.6|2351.6|2358.8|2352.8|2357.1|2351.1|30
1642138500000|2022-01-14 05:35:00|2358|2352|2357.5|2351.5|2358.1|2352.1|2357.5|2351.5|7
1642138800000|2022-01-14 05:40:00|2357.9|2351.9|2357.4|2351.4|2358|2352|2357.4|2351.4|6
1642139100000|2022-01-14 05:45:00|2358|2352|2359.3|2353.3|2360.6|2354.6|2357.8|2351.8|37
1642139400000|2022-01-14 05:50:00|2358.6|2352.6|2359.5|2353.5|2360.1|2354.1|2358.5|2352.5|36
1642139700000|2022-01-14 05:55:00|2359.4|2353.4|2360|2354|2360.4|2354.4|2359.3|2353.3|19
1642140000000|2022-01-14 06:00:00|2359.8|2353.8|2357.1|2351.1|2360|2354|2357.1|2351.1|19
1642140300000|2022-01-14 06:05:00|2357.5|2351.5|2359|2353|2359.6|2353.6|2357.4|2351.4|16
1642140600000|2022-01-14 06:10:00|2359.3|2353.3|2359.8|2353.8|2360.6|2354.6|2359.1|2353.1|10
1642140900000|2022-01-14 06:15:00|2360.1|2354.1|2359.9|2353.9|2361.1|2355.1|2359.8|2353.8|16
1642141200000|2022-01-14 06:20:00|2360|2354|2361|2355|2361.5|2355.5|2360|2354|7
1642141500000|2022-01-14 06:25:00|2361.4|2355.4|2361.1|2355.1|2361.8|2355.8|2361|2355|20
1642141800000|2022-01-14 06:30:00|2361.3|2355.3|2361.3|2355.3|2361.3|2355.3|2361.3|2355.3|1
1642142100000|2022-01-14 06:35:00|2361.5|2355.5|2361.8|2355.8|2361.8|2355.8|2361.5|2355.5|2
1642142400000|2022-01-14 06:40:00|2362|2356|2364.3|2358.3|2364.3|2358.3|2362|2356|6
1642142700000|2022-01-14 06:45:00|2364.5|2358.5|2364.8|2358.8|2364.8|2358.8|2364.5|2358.5|2
1642143000000|2022-01-14 06:50:00|2364.9|2358.9|2366|2360|2366|2360|2364.4|2358.4|15
1642143300000|2022-01-14 06:55:00|2365.8|2359.8|2362.5|2356.5|2365.8|2359.8|2361.9|2355.9|17
1642143600000|2022-01-14 07:00:00|2362.8|2356.8|2361.6|2355.6|2362.8|2356.8|2361.4|2355.4|7
1642143900000|2022-01-14 07:05:00|2361.5|2355.5|2361.3|2355.3|2361.5|2355.5|2361.3|2355.3|3
1642144200000|2022-01-14 07:10:00|2361|2355|2362.4|2356.4|2362.4|2356.4|2358.9|2352.9|27
1642145100000|2022-01-14 07:25:00|2362.9|2356.9|2363.1|2357.1|2363.5|2357.5|2362.9|2356.9|4
1642145400000|2022-01-14 07:30:00|2362.9|2356.9|2362.8|2356.8|2363.5|2357.5|2362.8|2356.8|9
1642145700000|2022-01-14 07:35:00|2362.6|2356.6|2365.4|2359.4|2365.4|2359.4|2362.5|2356.5|9
1642146000000|2022-01-14 07:40:00|2365.3|2359.3|2365.8|2359.8|2366.4|2360.4|2365.3|2359.3|5
1642146300000|2022-01-14 07:45:00|2365.9|2359.9|2366.9|2360.9|2366.9|2360.9|2365.9|2359.9|8
1642146600000|2022-01-14 07:50:00|2366.8|2360.8|2366.9|2360.9|2366.9|2360.9|2366.5|2360.5|4
1642146900000|2022-01-14 07:55:00|2368|2362|2374.6|2368.6|2374.6|2368.6|2368|2362|30
1642147200000|2022-01-14 08:00:00|2375.4|2369.4|2372|2366|2377.1|2371.1|2371|2365|32
1642147500000|2022-01-14 08:05:00|2371.9|2365.9|2373.9|2367.9|2376.5|2370.5|2371.9|2365.9|33
1642147800000|2022-01-14 08:10:00|2372.9|2366.9|2374|2368|2374.6|2368.6|2372.9|2366.9|11
1642148100000|2022-01-14 08:15:00|2374.3|2368.3|2377.3|2371.3|2378.9|2372.9|2374.3|2368.3|31
1642148400000|2022-01-14 08:20:00|2377.4|2371.4|2377.4|2371.4|2377.6|2371.6|2374.9|2368.9|21
1642148700000|2022-01-14 08:25:00|2377.5|2371.5|2376.8|2370.8|2377.9|2371.9|2376.8|2370.8|10
1642149000000|2022-01-14 08:30:00|2377|2371|2377.4|2371.4|2377.4|2371.4|2377|2371|4
1642149300000|2022-01-14 08:35:00|2377.3|2371.3|2376.8|2370.8|2377.3|2371.3|2376|2370|18
1642149600000|2022-01-14 08:40:00|2376.5|2370.5|2376.5|2370.5|2376.6|2370.6|2376.4|2370.4|5
1642149900000|2022-01-14 08:45:00|2376.4|2370.4|2375.3|2369.3|2376.5|2370.5|2374.4|2368.4|10
1642150200000|2022-01-14 08:50:00|2375|2369|2375.8|2369.8|2376|2370|2372.3|2366.3|20
1642150500000|2022-01-14 08:55:00|2375.6|2369.6|2376.6|2370.6|2376.8|2370.8|2375.6|2369.6|6
1642150800000|2022-01-14 09:00:00|2376.4|2370.4|2377.4|2371.4|2378.6|2372.6|2374.9|2368.9|27
1642151100000|2022-01-14 09:05:00|2377.3|2371.3|2378.4|2372.4|2378.5|2372.5|2376.6|2370.6|19
1642151400000|2022-01-14 09:10:00|2378.5|2372.5|2378|2372|2378.5|2372.5|2377.1|2371.1|13
1642151700000|2022-01-14 09:15:00|2378.3|2372.3|2379|2373|2379.1|2373.1|2377.4|2371.4|12
1642152000000|2022-01-14 09:20:00|2379.1|2373.1|2379.9|2373.9|2381.1|2375.1|2379.1|2373.1|19
1642152300000|2022-01-14 09:25:00|2380|2374|2380.3|2374.3|2380.4|2374.4|2379.8|2373.8|12
1642152600000|2022-01-14 09:30:00|2380.4|2374.4|2380.9|2374.9|2380.9|2374.9|2380.3|2374.3|10
1642152900000|2022-01-14 09:35:00|2381.1|2375.1|2380.3|2374.3|2381.4|2375.4|2380|2374|15
1642153200000|2022-01-14 09:40:00|2380.4|2374.4|2379.3|2373.3|2380.4|2374.4|2379.3|2373.3|7
1642153500000|2022-01-14 09:45:00|2379.4|2373.4|2380.3|2374.3|2380.3|2374.3|2379.3|2373.3|11
1642153800000|2022-01-14 09:50:00|2380.6|2374.6|2380.9|2374.9|2381|2375|2379.8|2373.8|13
1642154100000|2022-01-14 09:55:00|2380.8|2374.8|2380.3|2374.3|2380.8|2374.8|2380|2374|8
1642154400000|2022-01-14 10:00:00|2380.5|2374.5|2380|2374|2380.6|2374.6|2379.3|2373.3|16
1642154700000|2022-01-14 10:05:00|2380.3|2374.3|2381.1|2375.1|2381.4|2375.4|2380.3|2374.3|13
1642155000000|2022-01-14 10:10:00|2381|2375|2381|2375|2381|2375|2380.8|2374.8|3
1642155300000|2022-01-14 10:15:00|2380.8|2374.8|2378|2372|2380.9|2374.9|2376.6|2370.6|19
1642155600000|2022-01-14 10:20:00|2377|2371|2378.5|2372.5|2378.5|2372.5|2376.4|2370.4|16
1642155900000|2022-01-14 10:25:00|2378.4|2372.4|2378|2372|2378.4|2372.4|2375.4|2369.4|50
1642156200000|2022-01-14 10:30:00|2378.1|2372.1|2378.3|2372.3|2379.5|2373.5|2377|2371|20
1642156500000|2022-01-14 10:35:00|2378.1|2372.1|2378.1|2372.1|2378.3|2372.3|2377.4|2371.4|12
1642156800000|2022-01-14 10:40:00|2377.9|2371.9|2378.1|2372.1|2378.6|2372.6|2377.6|2371.6|8
1642157100000|2022-01-14 10:45:00|2378.5|2372.5|2379.1|2373.1|2379.5|2373.5|2378.5|2372.5|7
1642157400000|2022-01-14 10:50:00|2379|2373|2379.1|2373.1|2379.1|2373.1|2379|2373|2
1642157700000|2022-01-14 10:55:00|2379.3|2373.3|2378.9|2372.9|2380.4|2374.4|2378.9|2372.9|10
1642158000000|2022-01-14 11:00:00|2379|2373|2379.3|2373.3|2379.3|2373.3|2378.9|2372.9|3
1642158300000|2022-01-14 11:05:00|2379|2373|2378.8|2372.8|2379|2373|2378.8|2372.8|2
1642158600000|2022-01-14 11:10:00|2378.5|2372.5|2380|2374|2380.3|2374.3|2378.5|2372.5|11
1642158900000|2022-01-14 11:15:00|2380.1|2374.1|2378.5|2372.5|2380.1|2374.1|2378.5|2372.5|10
1642159200000|2022-01-14 11:20:00|2378.8|2372.8|2379|2373|2380.9|2374.9|2378.8|2372.8|14
1642159500000|2022-01-14 11:25:00|2379.3|2373.3|2379.8|2373.8|2379.9|2373.9|2378.8|2372.8|8
1642159800000|2022-01-14 11:30:00|2379.5|2373.5|2378.9|2372.9|2379.5|2373.5|2378.4|2372.4|6
1642160100000|2022-01-14 11:35:00|2378.8|2372.8|2379.6|2373.6|2379.6|2373.6|2378.5|2372.5|6
1642160400000|2022-01-14 11:40:00|2379.5|2373.5|2379.3|2373.3|2379.5|2373.5|2379|2373|4
1642160700000|2022-01-14 11:45:00|2379.4|2373.4|2379.3|2373.3|2379.6|2373.6|2378.9|2372.9|9
1642161000000|2022-01-14 11:50:00|2379|2373|2379|2373|2379|2373|2378.9|2372.9|3
1642161300000|2022-01-14 11:55:00|2379.3|2373.3|2379.6|2373.6|2379.9|2373.9|2379.3|2373.3|6
1642161600000|2022-01-14 12:00:00|2378.9|2372.9|2371.4|2365.4|2378.9|2372.9|2371.4|2365.4|30
1642161900000|2022-01-14 12:05:00|2371.8|2365.8|2373|2367|2375.4|2369.4|2371.8|2365.8|25
1642162200000|2022-01-14 12:10:00|2373.4|2367.4|2373.9|2367.9|2374.1|2368.1|2373|2367|14
1642162500000|2022-01-14 12:15:00|2374.4|2368.4|2375.6|2369.6|2376.1|2370.1|2374.4|2368.4|11
1642162800000|2022-01-14 12:20:00|2376|2370|2376.4|2370.4|2376.4|2370.4|2376|2370|3
1642163100000|2022-01-14 12:25:00|2376.1|2370.1|2375.8|2369.8|2376.1|2370.1|2374.4|2368.4|12
1642163400000|2022-01-14 12:30:00|2375.6|2369.6|2376.3|2370.3|2378.1|2372.1|2375.5|2369.5|23
1642163700000|2022-01-14 12:35:00|2376|2370|2375.9|2369.9|2376.8|2370.8|2375.4|2369.4|17
1642164000000|2022-01-14 12:40:00|2375.6|2369.6|2373.5|2367.5|2375.9|2369.9|2372.8|2366.8|17
1642164300000|2022-01-14 12:45:00|2373.1|2367.1|2373.3|2367.3|2375|2369|2370.9|2364.9|55
1642164600000|2022-01-14 12:50:00|2373|2367|2371.5|2365.5|2374|2368|2371.4|2365.4|26
1642164900000|2022-01-14 12:55:00|2372|2366|2370|2364|2372.3|2366.3|2367.8|2361.8|43
1642165200000|2022-01-14 13:00:00|2369.8|2363.8|2368.9|2362.9|2372|2366|2363.9|2357.9|132
1642165500000|2022-01-14 13:05:00|2369.1|2363.1|2367.5|2361.5|2370.8|2364.8|2366.1|2360.1|76
1642165800000|2022-01-14 13:10:00|2367.3|2361.3|2373.1|2367.1|2373.9|2367.9|2367.3|2361.3|77
1642166100000|2022-01-14 13:15:00|2372.9|2366.9|2364.3|2358.3|2372.9|2366.9|2360.4|2354.4|55
1642166400000|2022-01-14 13:20:00|2365.4|2359.4|2365.1|2359.1|2366.1|2360.1|2361.4|2355.4|44
1642166700000|2022-01-14 13:25:00|2365|2359|2363.6|2357.6|2365.4|2359.4|2363.4|2357.4|25
1642167000000|2022-01-14 13:30:00|2362.1|2356.1|2365.3|2359.3|2365.5|2359.5|2361.9|2355.9|67
1642167300000|2022-01-14 13:35:00|2364.5|2358.5|2361.3|2355.3|2365.1|2359.1|2359.6|2353.6|42
1642167600000|2022-01-14 13:40:00|2361|2355|2364.3|2358.3|2367.8|2361.8|2360.1|2354.1|87
1642167900000|2022-01-14 13:45:00|2364.6|2358.6|2364.5|2358.5|2366.8|2360.8|2363.6|2357.6|38
1642168200000|2022-01-14 13:50:00|2364.8|2358.8|2367|2361|2367|2361|2364.8|2358.8|54
1642168500000|2022-01-14 13:55:00|2366.9|2360.9|2366.4|2360.4|2367.4|2361.4|2365.1|2359.1|31
1642168800000|2022-01-14 14:00:00|2366.6|2360.6|2363.6|2357.6|2367.9|2361.9|2363.5|2357.5|60
1642169100000|2022-01-14 14:05:00|2363.5|2357.5|2362.9|2356.9|2363.9|2357.9|2360.1|2354.1|33
1642169400000|2022-01-14 14:10:00|2363.4|2357.4|2366.4|2360.4|2367.4|2361.4|2363.4|2357.4|35
1642169700000|2022-01-14 14:15:00|2366.5|2360.5|2369|2363|2369|2363|2364.9|2358.9|24
1642170000000|2022-01-14 14:20:00|2368.5|2362.5|2365.6|2359.6|2368.5|2362.5|2365.6|2359.6|10
1642170300000|2022-01-14 14:25:00|2365.8|2359.8|2370.9|2364.9|2370.9|2364.9|2365.8|2359.8|23
1642170600000|2022-01-14 14:30:00|2371|2365|2370.5|2364.5|2371|2365|2368.1|2362.1|33
1642170900000|2022-01-14 14:35:00|2370.8|2364.8|2372.8|2366.8|2373.4|2367.4|2370|2364|48
1642171200000|2022-01-14 14:40:00|2373|2367|2376.8|2370.8|2376.9|2370.9|2373|2367|17
1642171500000|2022-01-14 14:45:00|2377|2371|2375|2369|2377|2371|2372.6|2366.6|46
1642171800000|2022-01-14 14:50:00|2374.6|2368.6|2372.9|2366.9|2374.6|2368.6|2372.9|2366.9|22
1642172100000|2022-01-14 14:55:00|2372.4|2366.4|2375.9|2369.9|2376.5|2370.5|2371.4|2365.4|21
1642172400000|2022-01-14 15:00:00|2375.6|2369.6|2371.4|2365.4|2375.6|2369.6|2370.9|2364.9|43
1642172700000|2022-01-14 15:05:00|2371.5|2365.5|2374.1|2368.1|2374.3|2368.3|2371.5|2365.5|43
1642173000000|2022-01-14 15:10:00|2374.3|2368.3|2374.5|2368.5|2375.8|2369.8|2373.5|2367.5|37
1642173300000|2022-01-14 15:15:00|2374.8|2368.8|2375.3|2369.3|2376.1|2370.1|2374.8|2368.8|16
1642173600000|2022-01-14 15:20:00|2375.4|2369.4|2376.5|2370.5|2376.5|2370.5|2375|2369|17
1642173900000|2022-01-14 15:25:00|2376|2370|2378.6|2372.6|2379.5|2373.5|2376|2370|39
1642174200000|2022-01-14 15:30:00|2378.8|2372.8|2383.3|2377.3|2383.9|2377.9|2378.6|2372.6|46
1642174500000|2022-01-14 15:35:00|2383.4|2377.4|2377.4|2371.4|2383.4|2377.4|2377.4|2371.4|25
1642174800000|2022-01-14 15:40:00|2378.1|2372.1|2373.6|2367.6|2378.6|2372.6|2370.6|2364.6|53
1642175100000|2022-01-14 15:45:00|2373.5|2367.5|2367.5|2361.5|2373.5|2367.5|2367.5|2361.5|61
1642175400000|2022-01-14 15:50:00|2367.9|2361.9|2372|2366|2373|2367|2367|2361|30
1642175700000|2022-01-14 15:55:00|2371.8|2365.8|2369.5|2363.5|2372|2366|2368.5|2362.5|14
1642176000000|2022-01-14 16:00:00|2369.6|2363.6|2368|2362|2371.8|2365.8|2367.6|2361.6|54
1642176300000|2022-01-14 16:05:00|2367.9|2361.9|2365.5|2359.5|2368.1|2362.1|2364.4|2358.4|56
1642176600000|2022-01-14 16:10:00|2365.4|2359.4|2360.1|2354.1|2365.4|2359.4|2357.3|2351.3|83
1642176900000|2022-01-14 16:15:00|2360|2354|2355.6|2349.6|2360.3|2354.3|2354.9|2348.9|98
1642177200000|2022-01-14 16:20:00|2355.5|2349.5|2359.1|2353.1|2359.6|2353.6|2353.9|2347.9|51
1642177500000|2022-01-14 16:25:00|2359.8|2353.8|2360.6|2354.6|2360.6|2354.6|2359.1|2353.1|16
1642177800000|2022-01-14 16:30:00|2360.8|2354.8|2355.5|2349.5|2361.6|2355.6|2355.5|2349.5|22
1642178100000|2022-01-14 16:35:00|2355.6|2349.6|2354.8|2348.8|2355.8|2349.8|2354.5|2348.5|23
1642178400000|2022-01-14 16:40:00|2354.5|2348.5|2354.5|2348.5|2354.6|2348.6|2353.3|2347.3|27
1642178700000|2022-01-14 16:45:00|2354.8|2348.8|2351.3|2345.3|2355|2349|2351.1|2345.1|37
1642179000000|2022-01-14 16:50:00|2351|2345|2354|2348|2354.5|2348.5|2351|2345|25
1642179300000|2022-01-14 16:55:00|2354.5|2348.5|2356.9|2350.9|2359.1|2353.1|2354.5|2348.5|51
1642179600000|2022-01-14 17:00:00|2357.1|2351.1|2357.3|2351.3|2357.3|2351.3|2356.9|2350.9|4
1642179900000|2022-01-14 17:05:00|2357.9|2351.9|2358|2352|2358|2352|2357.9|2351.9|2
1642180200000|2022-01-14 17:10:00|2358.1|2352.1|2358.1|2352.1|2358.1|2352.1|2358|2352|3
1642180800000|2022-01-14 17:20:00|2358.4|2352.4|2363.1|2357.1|2363.1|2357.1|2358.4|2352.4|17
1642181100000|2022-01-14 17:25:00|2363.3|2357.3|2365.8|2359.8|2365.8|2359.8|2363.1|2357.1|8
1642181400000|2022-01-14 17:30:00|2365.9|2359.9|2360.8|2354.8|2366.6|2360.6|2360.4|2354.4|49
1642181700000|2022-01-14 17:35:00|2360.5|2354.5|2360.3|2354.3|2360.5|2354.5|2359|2353|15
1642182000000|2022-01-14 17:40:00|2360.5|2354.5|2360.8|2354.8|2360.8|2354.8|2360.5|2354.5|4
1642182900000|2022-01-14 17:55:00|2359.4|2353.4|2356.6|2350.6|2359.4|2353.4|2356.4|2350.4|7
1642381200000|2022-01-17 01:00:00|2384.3|2364.5|2366.8|2360.8|2384.3|2364.8|2366.8|2360.8|13
1642381500000|2022-01-17 01:05:00|2366.4|2360.4|2364.1|2358.1|2366.4|2360.4|2364.1|2358.1|8
1642381800000|2022-01-17 01:10:00|2364|2358|2362.5|2356.5|2364|2358|2362.5|2356.5|8
1642382400000|2022-01-17 01:20:00|2360.6|2354.6|2361.5|2355.5|2361.5|2355.5|2360|2354|8
1642382700000|2022-01-17 01:25:00|2361.6|2355.6|2363.1|2357.1|2363.1|2357.1|2361.6|2355.6|6
1642383000000|2022-01-17 01:30:00|2363.5|2357.5|2364.1|2358.1|2364.1|2358.1|2363.5|2357.5|5
1642383300000|2022-01-17 01:35:00|2364.4|2358.4|2367.1|2361.1|2367.8|2361.8|2363.5|2357.5|18
1642383600000|2022-01-17 01:40:00|2367.3|2361.3|2368|2362|2368.4|2362.4|2366.1|2360.1|10
1642383900000|2022-01-17 01:45:00|2368.1|2362.1|2370.4|2364.4|2370.9|2364.9|2368.1|2362.1|11
1642384200000|2022-01-17 01:50:00|2370.1|2364.1|2368.6|2362.6|2370.1|2364.1|2368.4|2362.4|7
1642384500000|2022-01-17 01:55:00|2368.9|2362.9|2368.9|2362.9|2368.9|2362.9|2368.9|2362.9|1
1642384800000|2022-01-17 02:00:00|2369.1|2363.1|2369.9|2363.9|2371|2365|2369.1|2363.1|10
1642385400000|2022-01-17 02:10:00|2369.8|2363.8|2369.1|2363.1|2369.8|2363.8|2369.1|2363.1|4
1642386300000|2022-01-17 02:25:00|2369|2363|2369|2363|2369|2363|2369|2363|1
1642386900000|2022-01-17 02:35:00|2368.6|2362.6|2365.3|2359.3|2368.6|2362.6|2365.3|2359.3|16
1642387200000|2022-01-17 02:40:00|2365.4|2359.4|2365.1|2359.1|2365.4|2359.4|2365.1|2359.1|2
1642388400000|2022-01-17 03:00:00|2364.9|2358.9|2365.1|2359.1|2365.1|2359.1|2364.9|2358.9|2
1642388700000|2022-01-17 03:05:00|2365.6|2359.6|2365.6|2359.6|2365.9|2359.9|2365.3|2359.3|6
1642389000000|2022-01-17 03:10:00|2365.9|2359.9|2367|2361|2367.1|2361.1|2365.9|2359.9|3
1642389300000|2022-01-17 03:15:00|2366.4|2360.4|2366.4|2360.4|2366.4|2360.4|2366.4|2360.4|1
1642389600000|2022-01-17 03:20:00|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|1
1642389900000|2022-01-17 03:25:00|2366.1|2360.1|2364.6|2358.6|2366.1|2360.1|2364.6|2358.6|7
1642393200000|2022-01-17 04:20:00|2364.1|2358.1|2364.8|2358.8|2364.8|2358.8|2364.1|2358.1|3
1642394400000|2022-01-17 04:40:00|2363.8|2357.8|2364.9|2358.9|2364.9|2358.9|2363.8|2357.8|4
1642394700000|2022-01-17 04:45:00|2364.8|2358.8|2365.5|2359.5|2365.5|2359.5|2364.8|2358.8|6
1642395000000|2022-01-17 04:50:00|2365.1|2359.1|2365.4|2359.4|2365.6|2359.6|2365.1|2359.1|5
1642395300000|2022-01-17 04:55:00|2365.1|2359.1|2364.6|2358.6|2365.1|2359.1|2364.6|2358.6|4
1642395900000|2022-01-17 05:05:00|2365.3|2359.3|2365.3|2359.3|2365.3|2359.3|2365.3|2359.3|1
1642396200000|2022-01-17 05:10:00|2364.6|2358.6|2365.4|2359.4|2365.4|2359.4|2363.8|2357.8|7
1642396500000|2022-01-17 05:15:00|2365|2359|2364.6|2358.6|2365|2359|2364.6|2358.6|3
1642397100000|2022-01-17 05:25:00|2364.5|2358.5|2365.5|2359.5|2365.5|2359.5|2363.9|2357.9|5
1642397400000|2022-01-17 05:30:00|2365.1|2359.1|2366.6|2360.6|2366.6|2360.6|2364.6|2358.6|19
1642397700000|2022-01-17 05:35:00|2366|2360|2366.8|2360.8|2366.9|2360.9|2365.8|2359.8|6
1642398000000|2022-01-17 05:40:00|2366|2360|2365.5|2359.5|2366|2360|2365.1|2359.1|6
1642398300000|2022-01-17 05:45:00|2365.8|2359.8|2369|2363|2369|2363|2364.8|2358.8|39
1642398600000|2022-01-17 05:50:00|2368.9|2362.9|2367.3|2361.3|2369.4|2363.4|2367.3|2361.3|33
1642398900000|2022-01-17 05:55:00|2367|2361|2368.1|2362.1|2368.4|2362.4|2365.8|2359.8|51
1642399200000|2022-01-17 06:00:00|2367.8|2361.8|2367.3|2361.3|2369.6|2363.6|2366.9|2360.9|32
1642399500000|2022-01-17 06:05:00|2367.5|2361.5|2367|2361|2367.9|2361.9|2366.1|2360.1|37
1642399800000|2022-01-17 06:10:00|2367.4|2361.4|2368|2362|2368.8|2362.8|2366.4|2360.4|42
1642400100000|2022-01-17 06:15:00|2367.3|2361.3|2367.4|2361.4|2368.5|2362.5|2366.6|2360.6|25
1642400400000|2022-01-17 06:20:00|2367.3|2361.3|2367.3|2361.3|2368|2362|2367.1|2361.1|12
1642400700000|2022-01-17 06:25:00|2367.5|2361.5|2368.4|2362.4|2368.4|2362.4|2367.1|2361.1|21
1642401000000|2022-01-17 06:30:00|2368|2362|2370.6|2364.6|2371.1|2365.1|2367.5|2361.5|27
1642401300000|2022-01-17 06:35:00|2370.8|2364.8|2369.8|2363.8|2371.6|2365.6|2369.5|2363.5|25
1642401600000|2022-01-17 06:40:00|2370.1|2364.1|2371.8|2365.8|2371.8|2365.8|2369.6|2363.6|38
1642401900000|2022-01-17 06:45:00|2372|2366|2372.3|2366.3|2372.8|2366.8|2370.5|2364.5|23
1642402200000|2022-01-17 06:50:00|2372.6|2366.6|2371.9|2365.9|2372.6|2366.6|2371.5|2365.5|24
1642402500000|2022-01-17 06:55:00|2371.1|2365.1|2370.6|2364.6|2372.4|2366.4|2370.1|2364.1|24
1642402800000|2022-01-17 07:00:00|2371|2365|2371.9|2365.9|2372.6|2366.6|2370|2364|26
1642403100000|2022-01-17 07:05:00|2371.1|2365.1|2371.9|2365.9|2372.6|2366.6|2371.1|2365.1|10
1642403400000|2022-01-17 07:10:00|2372.5|2366.5|2372|2366|2372.6|2366.6|2371.1|2365.1|10
1642403700000|2022-01-17 07:15:00|2371.4|2365.4|2370.9|2364.9|2372.8|2366.8|2370.9|2364.9|11
1642404000000|2022-01-17 07:20:00|2371.3|2365.3|2370.9|2364.9|2371.3|2365.3|2370.3|2364.3|4
1642404300000|2022-01-17 07:25:00|2371|2365|2371.4|2365.4|2371.4|2365.4|2370.8|2364.8|6
1642404600000|2022-01-17 07:30:00|2370.3|2364.3|2368.1|2362.1|2371.4|2365.4|2365.4|2359.4|32
1642404900000|2022-01-17 07:35:00|2367.1|2361.1|2365.8|2359.8|2367.6|2361.6|2365.8|2359.8|5
1642405200000|2022-01-17 07:40:00|2366.6|2360.6|2368|2362|2368.6|2362.6|2364.3|2358.3|24
1642405500000|2022-01-17 07:45:00|2367.8|2361.8|2367.4|2361.4|2367.8|2361.8|2366.8|2360.8|7
1642405800000|2022-01-17 07:50:00|2367|2361|2367.6|2361.6|2367.6|2361.6|2366.8|2360.8|6
1642406100000|2022-01-17 07:55:00|2367.8|2361.8|2368.1|2362.1|2368.4|2362.4|2366.9|2360.9|16
1642406400000|2022-01-17 08:00:00|2368|2362|2368.5|2362.5|2369.3|2363.3|2367.1|2361.1|22
1642406700000|2022-01-17 08:05:00|2368.4|2362.4|2366.5|2360.5|2368.4|2362.4|2365|2359|27
1642407000000|2022-01-17 08:10:00|2365.9|2359.9|2365.9|2359.9|2367.4|2361.4|2365.6|2359.6|17
1642407300000|2022-01-17 08:15:00|2366.1|2360.1|2369.6|2363.6|2369.6|2363.6|2365.6|2359.6|33
1642407600000|2022-01-17 08:20:00|2369.5|2363.5|2369.3|2363.3|2370.5|2364.5|2368.6|2362.6|8
1642407900000|2022-01-17 08:25:00|2369.6|2363.6|2368.4|2362.4|2370.5|2364.5|2368.4|2362.4|14
1642408200000|2022-01-17 08:30:00|2368.9|2362.9|2368.9|2362.9|2369|2363|2366.8|2360.8|17
1642408500000|2022-01-17 08:35:00|2368.8|2362.8|2368.8|2362.8|2369|2363|2368.1|2362.1|9
1642408800000|2022-01-17 08:40:00|2368.6|2362.6|2368.1|2362.1|2369.4|2363.4|2368|2362|12
1642409100000|2022-01-17 08:45:00|2368|2362|2367.5|2361.5|2368.4|2362.4|2366.9|2360.9|18
1642409400000|2022-01-17 08:50:00|2367.1|2361.1|2367.1|2361.1|2367.4|2361.4|2366.4|2360.4|12
1642409700000|2022-01-17 08:55:00|2366.9|2360.9|2367.3|2361.3|2367.3|2361.3|2366.1|2360.1|15
1642410000000|2022-01-17 09:00:00|2367.1|2361.1|2365.8|2359.8|2367.3|2361.3|2363.5|2357.5|55
1642410300000|2022-01-17 09:05:00|2366.3|2360.3|2360|2354|2367.6|2361.6|2360|2354|41
1642410600000|2022-01-17 09:10:00|2360.1|2354.1|2355.1|2349.1|2360.1|2354.1|2352.9|2346.9|29
1642410900000|2022-01-17 09:15:00|2354.9|2348.9|2354.4|2348.4|2356.1|2350.1|2352.1|2346.1|44
1642411200000|2022-01-17 09:20:00|2354.5|2348.5|2353.6|2347.6|2354.8|2348.8|2353|2347|21
1642411500000|2022-01-17 09:25:00|2353.4|2347.4|2352.9|2346.9|2354|2348|2351.9|2345.9|31
1642411800000|2022-01-17 09:30:00|2352.4|2346.4|2352.1|2346.1|2354.1|2348.1|2351.8|2345.8|20
1642412100000|2022-01-17 09:35:00|2352.4|2346.4|2353.1|2347.1|2353.6|2347.6|2352|2346|12
1642412400000|2022-01-17 09:40:00|2352.8|2346.8|2356.3|2350.3|2358.1|2352.1|2352.8|2346.8|37
1642412700000|2022-01-17 09:45:00|2356.1|2350.1|2357.6|2351.6|2360.5|2354.5|2355.4|2349.4|28
1642413000000|2022-01-17 09:50:00|2357.5|2351.5|2357.9|2351.9|2358.8|2352.8|2357.4|2351.4|22
1642413300000|2022-01-17 09:55:00|2358|2352|2358.5|2352.5|2360.8|2354.8|2357.9|2351.9|29
1642413600000|2022-01-17 10:00:00|2357.1|2351.1|2358.3|2352.3|2358.6|2352.6|2356.6|2350.6|15
1642413900000|2022-01-17 10:05:00|2358.4|2352.4|2359.4|2353.4|2359.4|2353.4|2358.4|2352.4|6
1642414200000|2022-01-17 10:10:00|2359.3|2353.3|2359.6|2353.6|2359.9|2353.9|2357.8|2351.8|14
1642414500000|2022-01-17 10:15:00|2359.4|2353.4|2360.6|2354.6|2361.1|2355.1|2357.9|2351.9|17
1642414800000|2022-01-17 10:20:00|2359.6|2353.6|2360.5|2354.5|2361.4|2355.4|2359|2353|11
1642415100000|2022-01-17 10:25:00|2360.4|2354.4|2362|2356|2363.6|2357.6|2359.9|2353.9|17
1642415400000|2022-01-17 10:30:00|2361.6|2355.6|2361.1|2355.1|2361.6|2355.6|2360|2354|12
1642415700000|2022-01-17 10:35:00|2361.8|2355.8|2361.3|2355.3|2363.1|2357.1|2360.3|2354.3|27
1642416000000|2022-01-17 10:40:00|2361.6|2355.6|2362.3|2356.3|2362.6|2356.6|2361.6|2355.6|15
1642416300000|2022-01-17 10:45:00|2361.8|2355.8|2361.3|2355.3|2361.9|2355.9|2361.3|2355.3|6
1642416600000|2022-01-17 10:50:00|2361.4|2355.4|2362.3|2356.3|2362.5|2356.5|2361.3|2355.3|10
1642416900000|2022-01-17 10:55:00|2362|2356|2362|2356|2362.6|2356.6|2361.5|2355.5|14
1642417200000|2022-01-17 11:00:00|2361.8|2355.8|2361.9|2355.9|2362.3|2356.3|2361.6|2355.6|13
1642417500000|2022-01-17 11:05:00|2361.3|2355.3|2362|2356|2362.3|2356.3|2361.3|2355.3|10
1642417800000|2022-01-17 11:10:00|2361.8|2355.8|2362|2356|2362.6|2356.6|2361.4|2355.4|9
1642418100000|2022-01-17 11:15:00|2361.8|2355.8|2361.9|2355.9|2361.9|2355.9|2361.3|2355.3|4
1642418400000|2022-01-17 11:20:00|2362|2356|2362.6|2356.6|2362.6|2356.6|2361.8|2355.8|7
1642418700000|2022-01-17 11:25:00|2362.4|2356.4|2362|2356|2362.4|2356.4|2362|2356|4
1642419000000|2022-01-17 11:30:00|2362.3|2356.3|2361.9|2355.9|2362.3|2356.3|2361.9|2355.9|5
1642419300000|2022-01-17 11:35:00|2361.8|2355.8|2360.6|2354.6|2361.8|2355.8|2360|2354|14
1642419600000|2022-01-17 11:40:00|2360.8|2354.8|2360.9|2354.9|2361.5|2355.5|2360.6|2354.6|9
1642419900000|2022-01-17 11:45:00|2361|2355|2361.4|2355.4|2361.4|2355.4|2360.4|2354.4|8
1642420200000|2022-01-17 11:50:00|2361.5|2355.5|2363.6|2357.6|2365.6|2359.6|2361.5|2355.5|22
1642420500000|2022-01-17 11:55:00|2362.9|2356.9|2361.4|2355.4|2362.9|2356.9|2360.9|2354.9|6
1642420800000|2022-01-17 12:00:00|2361.9|2355.9|2361.1|2355.1|2362.3|2356.3|2360.3|2354.3|22
1642421100000|2022-01-17 12:05:00|2361.5|2355.5|2361|2355|2363.1|2357.1|2361|2355|19
1642421400000|2022-01-17 12:10:00|2361.6|2355.6|2361.4|2355.4|2361.9|2355.9|2361.4|2355.4|5
1642421700000|2022-01-17 12:15:00|2361.1|2355.1|2361.8|2355.8|2362|2356|2359.4|2353.4|20
1642422000000|2022-01-17 12:20:00|2362|2356|2362.3|2356.3|2362.6|2356.6|2361.5|2355.5|11
1642422300000|2022-01-17 12:25:00|2362.5|2356.5|2362.5|2356.5|2362.8|2356.8|2362.3|2356.3|5
1642422600000|2022-01-17 12:30:00|2362.3|2356.3|2365.3|2359.3|2365.4|2359.4|2362.3|2356.3|29
1642422900000|2022-01-17 12:35:00|2365.4|2359.4|2363.1|2357.1|2365.4|2359.4|2361.6|2355.6|29
1642423200000|2022-01-17 12:40:00|2363.9|2357.9|2362.5|2356.5|2363.9|2357.9|2362|2356|16
1642423500000|2022-01-17 12:45:00|2362.6|2356.6|2359.4|2353.4|2363.8|2357.8|2359.3|2353.3|42
1642423800000|2022-01-17 12:50:00|2359.9|2353.9|2360.4|2354.4|2361.1|2355.1|2359.3|2353.3|27
1642424100000|2022-01-17 12:55:00|2359.8|2353.8|2362.9|2356.9|2363.4|2357.4|2359.8|2353.8|18
1642424400000|2022-01-17 13:00:00|2362.6|2356.6|2367|2361|2367.5|2361.5|2361.4|2355.4|181
1642424700000|2022-01-17 13:05:00|2367.3|2361.3|2362.3|2356.3|2367.9|2361.9|2362.3|2356.3|57
1642425000000|2022-01-17 13:10:00|2362.6|2356.6|2361.3|2355.3|2362.9|2356.9|2361.1|2355.1|13
1642425300000|2022-01-17 13:15:00|2362|2356|2363.8|2357.8|2364|2358|2360.1|2354.1|26
1642425600000|2022-01-17 13:20:00|2364.1|2358.1|2364.4|2358.4|2366|2360|2362.9|2356.9|24
1642425900000|2022-01-17 13:25:00|2364.3|2358.3|2363.1|2357.1|2364.8|2358.8|2361.9|2355.9|44
1642426200000|2022-01-17 13:30:00|2362.9|2356.9|2361.9|2355.9|2363.3|2357.3|2359.3|2353.3|57
1642426500000|2022-01-17 13:35:00|2361.5|2355.5|2363.1|2357.1|2363.3|2357.3|2360|2354|37
1642426800000|2022-01-17 13:40:00|2362.8|2356.8|2363.8|2357.8|2364.1|2358.1|2361.5|2355.5|37
1642427100000|2022-01-17 13:45:00|2363.5|2357.5|2362.9|2356.9|2363.8|2357.8|2362|2356|16
1642427400000|2022-01-17 13:50:00|2362.8|2356.8|2361.5|2355.5|2362.8|2356.8|2359.8|2353.8|20
1642427700000|2022-01-17 13:55:00|2362|2356|2362|2356|2362.6|2356.6|2362|2356|11
1642428000000|2022-01-17 14:00:00|2361.9|2355.9|2360.8|2354.8|2361.9|2355.9|2358.8|2352.8|49
1642428300000|2022-01-17 14:05:00|2361|2355|2358|2352|2361|2355|2356.4|2350.4|30
1642428600000|2022-01-17 14:10:00|2358.1|2352.1|2359.5|2353.5|2359.8|2353.8|2357.4|2351.4|28
1642428900000|2022-01-17 14:15:00|2359.8|2353.8|2357.1|2351.1|2360.3|2354.3|2357|2351|22
1642429200000|2022-01-17 14:20:00|2357.4|2351.4|2356.9|2350.9|2358.3|2352.3|2355.3|2349.3|35
1642429500000|2022-01-17 14:25:00|2356.6|2350.6|2356.6|2350.6|2357|2351|2355.8|2349.8|11
1642429800000|2022-01-17 14:30:00|2356.4|2350.4|2360.5|2354.5|2360.8|2354.8|2355.6|2349.6|35
1642430100000|2022-01-17 14:35:00|2360.3|2354.3|2359.4|2353.4|2362|2356|2359.4|2353.4|22
1642430400000|2022-01-17 14:40:00|2359.5|2353.5|2359.5|2353.5|2363.3|2357.3|2359.4|2353.4|29
1642430700000|2022-01-17 14:45:00|2360.3|2354.3|2355.3|2349.3|2360.3|2354.3|2355.3|2349.3|33
1642431000000|2022-01-17 14:50:00|2356.1|2350.1|2358|2352|2359.4|2353.4|2356.1|2350.1|18
1642431300000|2022-01-17 14:55:00|2356.8|2350.8|2358.3|2352.3|2358.5|2352.5|2356.8|2350.8|13
1642431600000|2022-01-17 15:00:00|2358.1|2352.1|2358.1|2352.1|2358.8|2352.8|2358.1|2352.1|12
1642431900000|2022-01-17 15:05:00|2358|2352|2357.8|2351.8|2358|2352|2354.8|2348.8|19
1642432200000|2022-01-17 15:10:00|2358|2352|2360.9|2354.9|2361.8|2355.8|2358|2352|22
1642432500000|2022-01-17 15:15:00|2361.1|2355.1|2360.9|2354.9|2361.1|2355.1|2360.8|2354.8|6
1642432800000|2022-01-17 15:20:00|2360.8|2354.8|2363.1|2357.1|2363.1|2357.1|2359.5|2353.5|15
1642433100000|2022-01-17 15:25:00|2362.5|2356.5|2362.4|2356.4|2363|2357|2361.8|2355.8|12
1642433400000|2022-01-17 15:30:00|2362.6|2356.6|2363|2357|2363.3|2357.3|2361.5|2355.5|15
1642433700000|2022-01-17 15:35:00|2363.3|2357.3|2362.9|2356.9|2363.3|2357.3|2362.3|2356.3|10
1642434000000|2022-01-17 15:40:00|2363|2357|2363.9|2357.9|2364.3|2358.3|2362.5|2356.5|25
1642434300000|2022-01-17 15:45:00|2363.6|2357.6|2361.5|2355.5|2364|2358|2361.5|2355.5|24
1642434600000|2022-01-17 15:50:00|2361.4|2355.4|2360.4|2354.4|2361.5|2355.5|2357.8|2351.8|37
1642434900000|2022-01-17 15:55:00|2360.5|2354.5|2359.8|2353.8|2361.8|2355.8|2359.8|2353.8|24
1642435200000|2022-01-17 16:00:00|2359.9|2353.9|2363.3|2357.3|2364.1|2358.1|2359.9|2353.9|29
1642435500000|2022-01-17 16:05:00|2363|2357|2364.1|2358.1|2364.4|2358.4|2363|2357|18
1642435800000|2022-01-17 16:10:00|2363.9|2357.9|2364.8|2358.8|2364.8|2358.8|2362.5|2356.5|21
1642436100000|2022-01-17 16:15:00|2363.6|2357.6|2359.1|2353.1|2364.3|2358.3|2358|2352|110
1642436400000|2022-01-17 16:20:00|2359|2353|2358.5|2352.5|2359.3|2353.3|2358.5|2352.5|8
1642436700000|2022-01-17 16:25:00|2358.6|2352.6|2358.4|2352.4|2358.8|2352.8|2358.1|2352.1|6
1642437000000|2022-01-17 16:30:00|2358.5|2352.5|2358.5|2352.5|2359|2353|2358.5|2352.5|5
1642437300000|2022-01-17 16:35:00|2358.4|2352.4|2357.5|2351.5|2358.4|2352.4|2357.5|2351.5|7
1642437600000|2022-01-17 16:40:00|2357.6|2351.6|2358.5|2352.5|2358.8|2352.8|2357.6|2351.6|8
1642437900000|2022-01-17 16:45:00|2359.3|2353.3|2363.5|2357.5|2363.6|2357.6|2359.3|2353.3|13
1642438200000|2022-01-17 16:50:00|2363.3|2357.3|2364.3|2358.3|2364.3|2358.3|2363.3|2357.3|6
1642438500000|2022-01-17 16:55:00|2364.5|2358.5|2359.8|2353.8|2364.5|2358.5|2359.4|2353.4|11
1642438800000|2022-01-17 17:00:00|2360.1|2354.1|2363.6|2357.6|2363.8|2357.8|2360.1|2354.1|14
1642439400000|2022-01-17 17:10:00|2363.8|2357.8|2363.8|2357.8|2363.8|2357.8|2363.8|2357.8|1
1642441200000|2022-01-17 17:40:00|2363.9|2357.9|2363.9|2357.9|2363.9|2357.9|2363.9|2357.9|1
1642441500000|2022-01-17 17:45:00|2364.1|2358.1|2364.5|2358.5|2364.5|2358.5|2364.1|2358.1|3
1642441800000|2022-01-17 17:50:00|2364.8|2358.8|2365|2359|2365|2359|2364.8|2358.8|2
1642442100000|2022-01-17 17:55:00|2365.6|2359.6|2366.9|2360.9|2366.9|2360.9|2364.4|2358.4|32
1642467600000|2022-01-18 01:00:00|2358.1|2352.1|2357.8|2351.8|2358.1|2352.1|2357.8|2351.8|2
1642467900000|2022-01-18 01:05:00|2358.4|2352.4|2361.6|2355.6|2361.6|2355.6|2357.8|2351.8|14
1642468200000|2022-01-18 01:10:00|2361.4|2355.4|2361.1|2355.1|2361.4|2355.4|2361.1|2355.1|3
1642468500000|2022-01-18 01:15:00|2360.8|2354.8|2359.5|2353.5|2360.8|2354.8|2358|2352|49
1642468800000|2022-01-18 01:20:00|2359|2353|2359.4|2353.4|2359.9|2353.9|2358.8|2352.8|6
1642469100000|2022-01-18 01:25:00|2359.5|2353.5|2360.6|2354.6|2361.8|2355.8|2359.5|2353.5|16
1642469400000|2022-01-18 01:30:00|2360.4|2354.4|2361.3|2355.3|2361.6|2355.6|2360.4|2354.4|17
1642469700000|2022-01-18 01:35:00|2361.8|2355.8|2363.1|2357.1|2363.1|2357.1|2361.8|2355.8|6
1642470000000|2022-01-18 01:40:00|2363|2357|2364.1|2358.1|2364.1|2358.1|2363|2357|7
1642470300000|2022-01-18 01:45:00|2363.6|2357.6|2364.1|2358.1|2364.1|2358.1|2363.5|2357.5|6
1642470600000|2022-01-18 01:50:00|2364|2358|2364.5|2358.5|2364.5|2358.5|2364|2358|3
1642471200000|2022-01-18 02:00:00|2364.4|2358.4|2362.8|2356.8|2364.4|2358.4|2362.8|2356.8|4
1642471500000|2022-01-18 02:05:00|2362.5|2356.5|2362|2356|2362.5|2356.5|2361.4|2355.4|8
1642471800000|2022-01-18 02:10:00|2361.4|2355.4|2362.1|2356.1|2362.1|2356.1|2361.3|2355.3|6
1642472400000|2022-01-18 02:20:00|2362.3|2356.3|2363.8|2357.8|2364.3|2358.3|2362.3|2356.3|4
1642473000000|2022-01-18 02:30:00|2363.5|2357.5|2363.5|2357.5|2363.5|2357.5|2362.4|2356.4|6
1642473900000|2022-01-18 02:45:00|2363.8|2357.8|2363.8|2357.8|2364.1|2358.1|2363.5|2357.5|8
1642474200000|2022-01-18 02:50:00|2363.6|2357.6|2363.5|2357.5|2363.9|2357.9|2362.6|2356.6|32
1642474500000|2022-01-18 02:55:00|2363.9|2357.9|2364.1|2358.1|2364.1|2358.1|2363.9|2357.9|4
1642474800000|2022-01-18 03:00:00|2363.5|2357.5|2361.1|2355.1|2363.5|2357.5|2361.1|2355.1|47
1642475100000|2022-01-18 03:05:00|2362.5|2356.5|2362|2356|2362.9|2356.9|2361.3|2355.3|19
1642475400000|2022-01-18 03:10:00|2362.1|2356.1|2362|2356|2363.9|2357.9|2361.6|2355.6|39
1642475700000|2022-01-18 03:15:00|2363|2357|2362.5|2356.5|2363|2357|2361.5|2355.5|17
1642476000000|2022-01-18 03:20:00|2362.4|2356.4|2360|2354|2362.4|2356.4|2359.6|2353.6|28
1642476300000|2022-01-18 03:25:00|2359.8|2353.8|2357.4|2351.4|2359.8|2353.8|2356.9|2350.9|31
1642476600000|2022-01-18 03:30:00|2357.9|2351.9|2354.8|2348.8|2357.9|2351.9|2354.4|2348|21
1642476900000|2022-01-18 03:35:00|2355.5|2349.5|2356.3|2350.3|2357.1|2351.1|2355.4|2349.4|18
1642477200000|2022-01-18 03:40:00|2357.1|2351.1|2355.9|2349.9|2357.1|2351.1|2354.4|2348.4|13
1642477500000|2022-01-18 03:45:00|2355.8|2349.8|2354.8|2348.8|2355.8|2349.8|2354.8|2348.8|3
1642477800000|2022-01-18 03:50:00|2355.8|2349.8|2356|2350|2356|2350|2354.9|2348.9|6
1642478100000|2022-01-18 03:55:00|2355.9|2349.9|2355.9|2349.9|2355.9|2349.9|2355.9|2349.9|1
1642479000000|2022-01-18 04:10:00|2355.8|2349.8|2355.9|2349.9|2355.9|2349.9|2355.8|2349.8|2
1642479300000|2022-01-18 04:15:00|2355.8|2349.8|2355.8|2349.8|2355.8|2349.8|2355.5|2349.5|3
1642479900000|2022-01-18 04:25:00|2354.9|2348.9|2356|2350|2356|2350|2354.9|2348.9|3
1642480200000|2022-01-18 04:30:00|2355.8|2349.8|2355.8|2349.8|2355.8|2349.8|2355.8|2349.8|1
1642480800000|2022-01-18 04:40:00|2355|2349|2355.9|2349.9|2355.9|2349.9|2355|2349|3
1642481100000|2022-01-18 04:45:00|2356|2350|2356|2350|2356|2350|2356|2350|1
1642481400000|2022-01-18 04:50:00|2355|2349|2355.3|2349.3|2355.3|2349.3|2355|2349|2
1642481700000|2022-01-18 04:55:00|2355.4|2349.4|2356.4|2350.4|2356.4|2350.4|2355.4|2349.4|2
1642483800000|2022-01-18 05:30:00|2356.6|2350.6|2358|2352|2358.4|2352.4|2355.6|2349.6|47
1642484100000|2022-01-18 05:35:00|2358.4|2352.4|2357.9|2351.9|2358.4|2352.4|2356.8|2350.8|31
1642484400000|2022-01-18 05:40:00|2357.8|2351.8|2357.9|2351.9|2358.6|2352.6|2356.3|2350.3|17
1642484700000|2022-01-18 05:45:00|2356.9|2350.9|2356.9|2350.9|2356.9|2350.9|2356.9|2350.9|1
1642485000000|2022-01-18 05:50:00|2357.8|2351.8|2355.3|2349.3|2357.8|2351.8|2355.3|2349.3|19
1642485300000|2022-01-18 05:55:00|2356|2350|2355.4|2349.4|2356|2350|2354.4|2348.4|54
1642485600000|2022-01-18 06:00:00|2355.3|2349.3|2355.4|2349.4|2355.6|2349.6|2355|2349|16
1642485900000|2022-01-18 06:05:00|2356|2350|2356.3|2350.3|2357.6|2351.6|2356|2350|11
1642486200000|2022-01-18 06:10:00|2356.4|2350.4|2358.9|2352.9|2358.9|2352.9|2356.4|2350.4|22
1642486500000|2022-01-18 06:15:00|2359|2353|2359.5|2353.5|2359.8|2353.8|2358.4|2352.4|12
1642486800000|2022-01-18 06:20:00|2359.8|2353.8|2359.9|2353.9|2360|2354|2359.8|2353.8|3
1642487100000|2022-01-18 06:25:00|2361.3|2355.3|2360.4|2354.4|2361.3|2355.3|2360.4|2354.4|2
1642487400000|2022-01-18 06:30:00|2360.5|2354.5|2360.6|2354.6|2360.9|2354.9|2360.5|2354.5|5
1642487700000|2022-01-18 06:35:00|2360.1|2354.1|2360.1|2354.1|2360.1|2354.1|2360.1|2354.1|1
1642488000000|2022-01-18 06:40:00|2360.4|2354.4|2360.4|2354.4|2360.4|2354.4|2360.3|2354.3|3
1642488300000|2022-01-18 06:45:00|2360.6|2354.6|2359.5|2353.5|2361.3|2355.3|2358.1|2352.1|21
1642488600000|2022-01-18 06:50:00|2358.8|2352.8|2357|2351|2359.5|2353.5|2356.8|2350.8|18
1642488900000|2022-01-18 06:55:00|2357.8|2351.8|2357.9|2351.9|2357.9|2351.9|2357.8|2351.8|2
1642489200000|2022-01-18 07:00:00|2358|2352|2357.9|2351.9|2358|2352|2357.9|2351.9|2
1642489500000|2022-01-18 07:05:00|2358|2352|2357.8|2351.8|2358.3|2352.3|2357.8|2351.8|7
1642489800000|2022-01-18 07:10:00|2357.3|2351.3|2357.3|2351.3|2357.3|2351.3|2357.1|2351.1|3
1642490700000|2022-01-18 07:25:00|2357|2351|2357|2351|2357|2351|2356.8|2350.8|3
1642491000000|2022-01-18 07:30:00|2356.8|2350.8|2356.8|2350.8|2356.8|2350.8|2356.8|2350.8|1
1642491300000|2022-01-18 07:35:00|2357|2351|2357|2351|2357|2351|2356.8|2350.8|3
1642491600000|2022-01-18 07:40:00|2356.8|2350.8|2357.3|2351.3|2357.3|2351.3|2356.8|2350.8|5
1642491900000|2022-01-18 07:45:00|2358.1|2352.1|2358.1|2352.1|2358.1|2352.1|2358.1|2352.1|1
1642492500000|2022-01-18 07:55:00|2357.3|2351.3|2357.3|2351.3|2357.4|2351.4|2357.3|2351.3|3
1642492800000|2022-01-18 08:00:00|2357.1|2351.1|2356.5|2350.5|2357.1|2351.1|2356.4|2350.4|4
1642493100000|2022-01-18 08:05:00|2356.6|2350.6|2359|2353|2359|2353|2356.6|2350.6|7
1642493400000|2022-01-18 08:10:00|2358.8|2352.8|2358.9|2352.9|2359|2353|2358.8|2352.8|4
1642493700000|2022-01-18 08:15:00|2358.4|2352.4|2347.3|2341.3|2358.4|2352.4|2347.3|2341.3|30
1642494000000|2022-01-18 08:20:00|2347|2341|2347|2341|2347.9|2341.9|2343.6|2337.6|50
1642494300000|2022-01-18 08:25:00|2346.8|2340.8|2344.8|2338.8|2346.8|2340.8|2343.9|2337.9|18
1642494600000|2022-01-18 08:30:00|2344.6|2338.6|2344.8|2338.8|2345.8|2339.8|2341.6|2335.6|21
1642494900000|2022-01-18 08:35:00|2344.9|2338.9|2345.9|2339.9|2346.3|2340.3|2343|2337|19
1642495200000|2022-01-18 08:40:00|2345.8|2339.8|2344.8|2338.8|2345.8|2339.8|2344.8|2338.8|4
1642495500000|2022-01-18 08:45:00|2344.3|2338.3|2345.9|2339.9|2346.1|2340.1|2342.4|2336.4|22
1642495800000|2022-01-18 08:50:00|2345.6|2339.6|2344.9|2338.9|2345.6|2339.6|2344.9|2338.9|7
1642496100000|2022-01-18 08:55:00|2344.8|2338.8|2344.3|2338.3|2344.8|2338.8|2342.6|2336.6|9
1642496400000|2022-01-18 09:00:00|2344.8|2338.8|2345.8|2339.8|2346.5|2340.5|2344.3|2338.3|11
1642496700000|2022-01-18 09:05:00|2345.5|2339.5|2346.8|2340.8|2347.4|2341.4|2343.5|2337.5|29
1642497000000|2022-01-18 09:10:00|2347|2341|2350.4|2344.4|2352.1|2346.1|2346.5|2340.5|28
1642497300000|2022-01-18 09:15:00|2350.6|2344.6|2355.6|2349.6|2355.6|2349.6|2348.5|2342.5|40
1642497600000|2022-01-18 09:20:00|2356.5|2350.5|2354.1|2348.1|2357.8|2351.8|2352|2346|19
1642497900000|2022-01-18 09:25:00|2353.8|2347.8|2352|2346|2353.8|2347.8|2350.9|2344.9|17
1642498200000|2022-01-18 09:30:00|2352.1|2346.1|2354.1|2348.1|2354.1|2348.1|2352.1|2346.1|13
1642498500000|2022-01-18 09:35:00|2353.6|2347.6|2351.5|2345.5|2353.6|2347.6|2349.6|2343.6|22
1642498800000|2022-01-18 09:40:00|2351.8|2345.8|2354.3|2348.3|2355.1|2349.1|2351.4|2345.4|31
1642499100000|2022-01-18 09:45:00|2354.4|2348.4|2355.6|2349.6|2356.5|2350.5|2353.5|2347.5|45
1642499400000|2022-01-18 09:50:00|2355.8|2349.8|2352.9|2346.9|2356|2350|2352.6|2346.6|17
1642499700000|2022-01-18 09:55:00|2353.8|2347.8|2353.6|2347.6|2354.6|2348.6|2351.8|2345.8|21
1642500000000|2022-01-18 10:00:00|2353.4|2347.4|2353.6|2347.6|2354.3|2348.3|2352|2346|17
1642500300000|2022-01-18 10:05:00|2354.3|2348.3|2353.6|2347.6|2355|2349|2353.6|2347.6|7
1642500600000|2022-01-18 10:10:00|2353.9|2347.9|2355.8|2349.8|2356.4|2350.4|2353.9|2347.9|21
1642500900000|2022-01-18 10:15:00|2355.4|2349.4|2354.6|2348.6|2355.4|2349.4|2354.6|2348.6|6
1642501200000|2022-01-18 10:20:00|2354.5|2348.5|2354.6|2348.6|2354.6|2348.6|2352.3|2346.3|21
1642501500000|2022-01-18 10:25:00|2354.9|2348.9|2354.3|2348.3|2355|2349|2354.3|2348.3|3
1642501800000|2022-01-18 10:30:00|2354.5|2348.5|2354.5|2348.5|2354.5|2348.5|2354.5|2348.5|1
1642502100000|2022-01-18 10:35:00|2354.6|2348.6|2354.9|2348.9|2355.4|2349.4|2354.6|2348.6|4
1642502700000|2022-01-18 10:45:00|2354.6|2348.6|2355|2349|2356.1|2350.1|2354.6|2348.6|11
1642503000000|2022-01-18 10:50:00|2354.9|2348.9|2354.1|2348.1|2355|2349|2353.8|2347.8|11
1642503300000|2022-01-18 10:55:00|2354.4|2348.4|2354.3|2348.3|2356.1|2350.1|2354.3|2348.3|15
1642503600000|2022-01-18 11:00:00|2354.1|2348.1|2354|2348|2354.1|2348.1|2354|2348|2
1642503900000|2022-01-18 11:05:00|2354.1|2348.1|2354.4|2348.4|2354.6|2348.6|2354.1|2348.1|5
1642504200000|2022-01-18 11:10:00|2354.6|2348.6|2354.4|2348.4|2354.6|2348.6|2353.3|2347.3|7
1642504500000|2022-01-18 11:15:00|2354.6|2348.6|2355.6|2349.6|2356|2350|2354.5|2348.5|13
1642504800000|2022-01-18 11:20:00|2355|2349|2354.6|2348.6|2355|2349|2354.6|2348.6|4
1642505100000|2022-01-18 11:25:00|2354.8|2348.8|2356.5|2350.5|2356.5|2350.5|2354.8|2348.8|5
1642505400000|2022-01-18 11:30:00|2356|2350|2354.4|2348.4|2356|2350|2354.4|2348.4|6
1642505700000|2022-01-18 11:35:00|2354.3|2348.3|2355.1|2349.1|2355.1|2349.1|2354|2348|7
1642506000000|2022-01-18 11:40:00|2355|2349|2354.9|2348.9|2355|2349|2354.9|2348.9|2
1642506300000|2022-01-18 11:45:00|2355.4|2349.4|2357.4|2351.4|2358.6|2352.6|2355.4|2349.4|13
1642506600000|2022-01-18 11:50:00|2357.1|2351.1|2357|2351|2357.1|2351.1|2357|2351|2
1642506900000|2022-01-18 11:55:00|2356.6|2350.6|2355.6|2349.6|2356.6|2350.6|2355.3|2349.3|6
1642507200000|2022-01-18 12:00:00|2355.4|2349.4|2355.4|2349.4|2355.4|2349.4|2355.4|2349.4|1
1642507500000|2022-01-18 12:05:00|2355.3|2349.3|2355.8|2349.8|2355.8|2349.8|2354.8|2348.8|11
1642507800000|2022-01-18 12:10:00|2355.4|2349.4|2356|2350|2356.6|2350.6|2355.4|2349.4|14
1642508100000|2022-01-18 12:15:00|2355.9|2349.9|2355.8|2349.8|2356|2350|2355.6|2349.6|4
1642508400000|2022-01-18 12:20:00|2355.5|2349.5|2355.1|2349.1|2355.5|2349.5|2354.9|2348.9|6
1642508700000|2022-01-18 12:25:00|2355.4|2349.4|2355.9|2349.9|2355.9|2349.9|2355.4|2349.4|5
1642509000000|2022-01-18 12:30:00|2356|2350|2356.6|2350.6|2357.1|2351.1|2356|2350|11
1642509300000|2022-01-18 12:35:00|2356.5|2350.5|2356.4|2350.4|2357.6|2351.6|2355.9|2349.9|9
1642509600000|2022-01-18 12:40:00|2356.5|2350.5|2356|2350|2356.5|2350.5|2355.9|2349.9|8
1642509900000|2022-01-18 12:45:00|2355.8|2349.8|2355.4|2349.4|2356.6|2350.6|2354.9|2348.9|24
1642510200000|2022-01-18 12:50:00|2355.5|2349.5|2356.8|2350.8|2356.8|2350.8|2355.5|2349.5|5
1642510500000|2022-01-18 12:55:00|2356.9|2350.9|2356.8|2350.8|2357.3|2351.3|2356.5|2350.5|10
1642510800000|2022-01-18 13:00:00|2356.9|2350.9|2354|2348|2357.5|2351.5|2352.6|2346.6|95
1642511100000|2022-01-18 13:05:00|2354.1|2348.1|2350.5|2344.5|2354.1|2348.1|2348.5|2342.5|44
1642511400000|2022-01-18 13:10:00|2350.4|2344.4|2350.1|2344.1|2350.8|2344.8|2349.1|2343.1|21
1642511700000|2022-01-18 13:15:00|2350.4|2344.4|2350.8|2344.8|2352.4|2346.4|2349|2343|32
1642512000000|2022-01-18 13:20:00|2351|2345|2352.1|2346.1|2352.3|2346.3|2350.4|2344.4|11
1642512300000|2022-01-18 13:25:00|2352.4|2346.4|2353.1|2347.1|2353.4|2347.4|2352.1|2346.1|11
1642512600000|2022-01-18 13:30:00|2353.4|2347.4|2357.3|2351.3|2357.8|2351.8|2353.4|2347.4|22
1642512900000|2022-01-18 13:35:00|2357.1|2351.1|2357.6|2351.6|2358.6|2352.6|2357.1|2351.1|12
1642513200000|2022-01-18 13:40:00|2357.9|2351.9|2357.3|2351.3|2358|2352|2357.1|2351.1|12
1642513500000|2022-01-18 13:45:00|2357|2351|2357.4|2351.4|2357.5|2351.5|2356.1|2350.1|26
1642513800000|2022-01-18 13:50:00|2357.5|2351.5|2356.4|2350.4|2357.5|2351.5|2356.3|2350.3|7
1642514100000|2022-01-18 13:55:00|2356.3|2350.3|2354|2348|2356.3|2350.3|2354|2348|7
1642514400000|2022-01-18 14:00:00|2354.1|2348.1|2354.1|2348.1|2357.4|2351.4|2353.4|2347.4|42
1642514700000|2022-01-18 14:05:00|2354.4|2348.4|2354|2348|2355.5|2349.5|2354|2348|18
1642515000000|2022-01-18 14:10:00|2354.3|2348.3|2353.8|2347.8|2354.3|2348.3|2353.8|2347.8|7
1642515300000|2022-01-18 14:15:00|2353.5|2347.5|2352.9|2346.9|2353.8|2347.8|2351.8|2345.8|36
1642515600000|2022-01-18 14:20:00|2352.8|2346.8|2352|2346|2352.8|2346.8|2352|2346|5
1642515900000|2022-01-18 14:25:00|2351.9|2345.9|2350.4|2344.4|2351.9|2345.9|2350.4|2344.4|5
1642516200000|2022-01-18 14:30:00|2351.4|2345.4|2351.5|2345.5|2351.6|2345.6|2348.8|2342.8|44
1642516500000|2022-01-18 14:35:00|2351.3|2345.3|2353|2347|2353.3|2347.3|2350.9|2344.9|23
1642516800000|2022-01-18 14:40:00|2353.1|2347.1|2351.1|2345.1|2353.5|2347.5|2350.9|2344.9|20
1642517100000|2022-01-18 14:45:00|2351.3|2345.3|2349.4|2343.4|2351.3|2345.3|2346.4|2340.4|57
1642517400000|2022-01-18 14:50:00|2349|2343|2346.1|2340.1|2350.1|2344.1|2345.6|2339.6|52
1642517700000|2022-01-18 14:55:00|2346.4|2340.4|2345.8|2339.8|2347|2341|2344.5|2338.5|54
1642518000000|2022-01-18 15:00:00|2345.9|2339.9|2349.5|2343.5|2350|2344|2345.9|2339.9|33
1642518300000|2022-01-18 15:05:00|2349.1|2343.1|2350.4|2344.4|2350.4|2344.4|2346.8|2340.8|26
1642518600000|2022-01-18 15:10:00|2350.5|2344.5|2349.1|2343.1|2350.5|2344.5|2349.1|2343.1|6
1642518900000|2022-01-18 15:15:00|2348.9|2342.9|2348|2342|2349.5|2343.5|2347.5|2341.5|21
1642519200000|2022-01-18 15:20:00|2348.1|2342.1|2350|2344|2350.9|2344.9|2347.9|2341.9|18
1642519500000|2022-01-18 15:25:00|2349.8|2343.8|2348.5|2342.5|2349.8|2343.8|2348.4|2342.4|9
1642519800000|2022-01-18 15:30:00|2348.4|2342.4|2347.8|2341.8|2348.4|2342.4|2347.6|2341.6|9
1642520100000|2022-01-18 15:35:00|2347.6|2341.6|2348.3|2342.3|2348.5|2342.5|2347.6|2341.6|5
1642520400000|2022-01-18 15:40:00|2348.8|2342.8|2351.3|2345.3|2351.3|2345.3|2347.6|2341.6|61
1642520700000|2022-01-18 15:45:00|2350.6|2344.6|2345.6|2339.6|2351.3|2345.3|2343.8|2337.8|68
1642521000000|2022-01-18 15:50:00|2345.5|2339.5|2342|2336|2346.6|2340.6|2341.4|2335.4|51
1642521300000|2022-01-18 15:55:00|2341.4|2335.4|2335.9|2329.9|2342.3|2336.3|2335.6|2329.6|59
1642521600000|2022-01-18 16:00:00|2336.4|2330.4|2330.4|2324.4|2336.9|2330.9|2329.6|2323.6|51
1642521900000|2022-01-18 16:05:00|2330.5|2324.5|2325.8|2319.8|2332.8|2326.8|2325.8|2319.8|99
1642522200000|2022-01-18 16:10:00|2326|2320|2325.5|2319.5|2326|2320|2322.3|2316.3|84
1642522500000|2022-01-18 16:15:00|2325.9|2319.9|2327|2321|2329.6|2323.6|2323.3|2317.3|212
1642522800000|2022-01-18 16:20:00|2327.3|2321.3|2326.5|2320.5|2329.1|2323.1|2325.6|2319.6|31
1642523100000|2022-01-18 16:25:00|2326.1|2320.1|2329.4|2323.4|2329.4|2323.4|2325.4|2319.4|22
1642523400000|2022-01-18 16:30:00|2328.3|2322.3|2328.3|2322.3|2329.5|2323.5|2327.8|2321.8|15
1642523700000|2022-01-18 16:35:00|2327.4|2321.4|2329.9|2323.9|2329.9|2323.9|2326.9|2320.9|10
1642524000000|2022-01-18 16:40:00|2330.4|2324.4|2328.6|2322.6|2332|2326|2328.6|2322.6|25
1642524300000|2022-01-18 16:45:00|2328.4|2322.4|2327.3|2321.3|2328.4|2322.4|2327.3|2321.3|4
1642524600000|2022-01-18 16:50:00|2328.3|2322.3|2326.5|2320.5|2328.3|2322.3|2326.5|2320.5|8
1642524900000|2022-01-18 16:55:00|2326.3|2320.3|2326.1|2320.1|2326.3|2320.3|2325.9|2319.9|4
1642525200000|2022-01-18 17:00:00|2325.9|2319.9|2325|2319|2325.9|2319.9|2325|2319|4
1642525500000|2022-01-18 17:05:00|2324.8|2318.8|2323.4|2317.4|2325.1|2319.1|2323.4|2317.4|6
1642525800000|2022-01-18 17:10:00|2323.6|2317.6|2322.9|2316.9|2324.6|2318.6|2322|2316|17
1642526100000|2022-01-18 17:15:00|2323.1|2317.1|2324.1|2318.1|2324.4|2318.4|2323.1|2317.1|6
1642526700000|2022-01-18 17:25:00|2323.6|2317.6|2323.9|2317.9|2323.9|2317.9|2323.6|2317.6|2
1642527000000|2022-01-18 17:30:00|2323.8|2317.8|2324.4|2318.4|2324.4|2318.4|2323.1|2317.1|13
1642527300000|2022-01-18 17:35:00|2323.1|2317.1|2323.9|2317.9|2324.4|2318.4|2323.1|2317.1|4
1642527600000|2022-01-18 17:40:00|2323.6|2317.6|2323.5|2317.5|2323.6|2317.6|2323.5|2317.5|2
1642527900000|2022-01-18 17:45:00|2323.6|2317.6|2323.6|2317.6|2323.6|2317.6|2323.6|2317.6|1
1642528200000|2022-01-18 17:50:00|2324|2318|2323.8|2317.8|2324.5|2318.5|2323.5|2317.5|10
1642528500000|2022-01-18 17:55:00|2323.5|2317.5|2321.1|2315.1|2323.8|2317.8|2321|2315|19
1642554000000|2022-01-19 01:00:00|2326.3|2320.3|2327.1|2321.1|2327.1|2321.1|2326.3|2320.3|5
1642554300000|2022-01-19 01:05:00|2326.1|2320.1|2324.8|2318.8|2326.5|2320.5|2324.8|2318.8|17
1642554600000|2022-01-19 01:10:00|2324.4|2318.4|2329.6|2323.6|2331.1|2325.1|2324.1|2318.1|23
1642554900000|2022-01-19 01:15:00|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|2329.3|2323.3|3
1642555500000|2022-01-19 01:25:00|2329.3|2323.3|2329.1|2323.1|2329.3|2323.3|2329.1|2323.1|2
1642555800000|2022-01-19 01:30:00|2329.6|2323.6|2329.6|2323.6|2330.1|2324.1|2329.6|2323.6|3
1642556100000|2022-01-19 01:35:00|2329.1|2323.1|2331.4|2325.4|2331.4|2325.4|2329.1|2323.1|8
1642556400000|2022-01-19 01:40:00|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|1
1642556700000|2022-01-19 01:45:00|2331|2325|2330.6|2324.6|2331|2325|2330.6|2324.6|2
1642557000000|2022-01-19 01:50:00|2331|2325|2331.4|2325.4|2333.3|2327.3|2331|2325|16
1642557300000|2022-01-19 01:55:00|2330.8|2324.8|2329.6|2323.6|2330.9|2324.9|2329.5|2323.5|20
1642557600000|2022-01-19 02:00:00|2330|2324|2330.6|2324.6|2330.6|2324.6|2329.1|2323.1|50
1642557900000|2022-01-19 02:05:00|2330.9|2324.9|2332.1|2326.1|2332.4|2326.4|2330.9|2324.9|25
1642558200000|2022-01-19 02:10:00|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|2331.9|2325.9|14
1642558500000|2022-01-19 02:15:00|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|1
1642559100000|2022-01-19 02:25:00|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|1
1642559400000|2022-01-19 02:30:00|2333.1|2327.1|2331.9|2325.9|2333.1|2327.1|2330.8|2324.8|34
1642559700000|2022-01-19 02:35:00|2332.3|2326.3|2332.9|2326.9|2332.9|2326.9|2331.9|2325.9|10
1642560300000|2022-01-19 02:45:00|2332.8|2326.8|2332.5|2326.5|2332.8|2326.8|2332.5|2326.5|2
1642560600000|2022-01-19 02:50:00|2332.6|2326.6|2331.6|2325.6|2332.6|2326.6|2331.5|2325.5|5
1642560900000|2022-01-19 02:55:00|2331.5|2325.5|2333.1|2327.1|2333.1|2327.1|2331.5|2325.5|12
1642561500000|2022-01-19 03:05:00|2332.9|2326.9|2333.1|2327.1|2333.1|2327.1|2332.9|2326.9|2
1642562100000|2022-01-19 03:15:00|2333|2327|2333.1|2327.1|2333.1|2327.1|2333|2327|2
1642562400000|2022-01-19 03:20:00|2332.9|2326.9|2332.1|2326.1|2332.9|2326.9|2331.4|2325.4|5
1642563300000|2022-01-19 03:35:00|2331.5|2325.5|2331.1|2325.1|2331.5|2325.5|2331.1|2325.1|3
1642563900000|2022-01-19 03:45:00|2331|2325|2330.9|2324.9|2331|2325|2330.9|2324.9|2
1642564500000|2022-01-19 03:55:00|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|1
1642564800000|2022-01-19 04:00:00|2331.4|2325.4|2332.1|2326.1|2332.1|2326.1|2331.4|2325.4|2
1642565400000|2022-01-19 04:10:00|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|1
1642566600000|2022-01-19 04:30:00|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|1
1642567800000|2022-01-19 04:50:00|2332|2326|2329.8|2323.8|2332|2326|2329.8|2323.8|7
1642568100000|2022-01-19 04:55:00|2329.6|2323.6|2329.8|2323.8|2329.8|2323.8|2329.6|2323.6|2
1642568400000|2022-01-19 05:00:00|2329.6|2323.6|2329.4|2323.4|2329.6|2323.6|2329.4|2323.4|2
1642568700000|2022-01-19 05:05:00|2329.3|2323.3|2330.8|2324.8|2330.8|2324.8|2329.3|2323.3|4
1642569300000|2022-01-19 05:15:00|2330|2324|2331|2325|2331.1|2325.1|2330|2324|4
1642569600000|2022-01-19 05:20:00|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|1
1642569900000|2022-01-19 05:25:00|2330|2324|2329.6|2323.6|2330|2324|2329.6|2323.6|3
1642570200000|2022-01-19 05:30:00|2329.5|2323.5|2329.3|2323.3|2329.5|2323.5|2329.3|2323.3|2
1642570800000|2022-01-19 05:40:00|2329.1|2323.1|2327.5|2321.5|2329.1|2323.1|2327.5|2321.5|8
1642571100000|2022-01-19 05:45:00|2326.5|2320.5|2328.3|2322.3|2328.4|2322.4|2326.1|2320.1|22
1642571400000|2022-01-19 05:50:00|2327.9|2321.9|2328.6|2322.6|2328.9|2322.9|2327.8|2321.8|15
1642571700000|2022-01-19 05:55:00|2328.3|2322.3|2327.6|2321.6|2328.6|2322.6|2326.8|2320.8|27
1642572000000|2022-01-19 06:00:00|2326.9|2320.9|2328.9|2322.9|2328.9|2322.9|2326.8|2320.8|7
1642572300000|2022-01-19 06:05:00|2328.8|2322.8|2328.1|2322.1|2328.8|2322.8|2327.8|2321.8|14
1642572600000|2022-01-19 06:10:00|2328.6|2322.6|2328.9|2322.9|2329.5|2323.5|2327.9|2321.9|17
1642572900000|2022-01-19 06:15:00|2328.8|2322.8|2329.8|2323.8|2329.8|2323.8|2328.8|2322.8|4
1642573200000|2022-01-19 06:20:00|2329.5|2323.5|2328.9|2322.9|2329.8|2323.8|2327.8|2321.8|11
1642573500000|2022-01-19 06:25:00|2329.6|2323.6|2329.6|2323.6|2329.8|2323.8|2329.6|2323.6|3
1642573800000|2022-01-19 06:30:00|2329.3|2323.3|2329.6|2323.6|2329.8|2323.8|2327.8|2321.8|10
1642574100000|2022-01-19 06:35:00|2329.3|2323.3|2330.5|2324.5|2330.5|2324.5|2327.3|2321.3|34
1642574400000|2022-01-19 06:40:00|2330.8|2324.8|2330.8|2324.8|2331|2325|2329.5|2323.5|8
1642574700000|2022-01-19 06:45:00|2330.9|2324.9|2330.8|2324.8|2331|2325|2330.8|2324.8|5
1642575000000|2022-01-19 06:50:00|2330.3|2324.3|2330.5|2324.5|2330.5|2324.5|2330.3|2324.3|2
1642575300000|2022-01-19 06:55:00|2330.4|2324.4|2331.1|2325.1|2331.4|2325.4|2328.4|2322.4|28
1642575900000|2022-01-19 07:05:00|2331.3|2325.3|2330.8|2324.8|2331.3|2325.3|2330.8|2324.8|2
1642576200000|2022-01-19 07:10:00|2330.1|2324.1|2331|2325|2331|2325|2329.4|2323.4|6
1642576500000|2022-01-19 07:15:00|2331.1|2325.1|2330.5|2324.5|2331.1|2325.1|2330.5|2324.5|5
1642576800000|2022-01-19 07:20:00|2331|2325|2331|2325|2331|2325|2331|2325|1
1642577100000|2022-01-19 07:25:00|2330.9|2324.9|2331.6|2325.6|2331.6|2325.6|2330.9|2324.9|4
1642577400000|2022-01-19 07:30:00|2331.5|2325.5|2333.3|2327.3|2333.4|2327.4|2331.5|2325.5|8
1642577700000|2022-01-19 07:35:00|2332.5|2326.5|2331|2325|2332.5|2326.5|2329.6|2323.6|9
1642578000000|2022-01-19 07:40:00|2331.3|2325.3|2330.6|2324.6|2331.5|2325.5|2329.1|2323.1|10
1642578300000|2022-01-19 07:45:00|2330.4|2324.4|2329.6|2323.6|2330.4|2324.4|2329|2323|6
1642578600000|2022-01-19 07:50:00|2329.4|2323.4|2329.3|2323.3|2329.4|2323.4|2329.3|2323.3|2
1642578900000|2022-01-19 07:55:00|2329.1|2323.1|2327.6|2321.6|2329.1|2323.1|2327.5|2321.5|5
1642579200000|2022-01-19 08:00:00|2328.1|2322.1|2335.3|2329.3|2335.4|2329.4|2328.1|2322.1|20
1642579500000|2022-01-19 08:05:00|2335.4|2329.4|2335.4|2329.4|2336.3|2330.3|2335.3|2329.3|4
1642579800000|2022-01-19 08:10:00|2336.3|2330.3|2336.3|2330.3|2340|2334|2336|2330|19
1642580100000|2022-01-19 08:15:00|2336.5|2330.5|2342.5|2336.5|2342.5|2336.5|2336.4|2330.4|40
1642580400000|2022-01-19 08:20:00|2342.6|2336.6|2342.4|2336.4|2342.6|2336.6|2340.6|2334.6|27
1642580700000|2022-01-19 08:25:00|2342.5|2336.5|2342.5|2336.5|2343.6|2337.6|2340.9|2334.9|26
1642581000000|2022-01-19 08:30:00|2342.6|2336.6|2350.3|2344.3|2350.3|2344.3|2342.6|2336.6|20
1642581300000|2022-01-19 08:35:00|2350.1|2344.1|2348.6|2342.6|2350.9|2344.9|2347.3|2341.3|31
1642581600000|2022-01-19 08:40:00|2348.8|2342.8|2348.6|2342.6|2350.8|2344.8|2348.4|2342.4|23
1642581900000|2022-01-19 08:45:00|2348.8|2342.8|2348.3|2342.3|2349.3|2343.3|2348.1|2342.1|11
1642582200000|2022-01-19 08:50:00|2348|2342|2350.3|2344.3|2351.5|2345.5|2347.8|2341.8|17
1642582500000|2022-01-19 08:55:00|2350.4|2344.4|2348.3|2342.3|2350.8|2344.8|2346.9|2340.9|20
1642582800000|2022-01-19 09:00:00|2348.1|2342.1|2351.1|2345.1|2351.1|2345.1|2347.8|2341.8|21
1642583100000|2022-01-19 09:05:00|2351|2345|2354.4|2348.4|2355.1|2349.1|2350.9|2344.9|22
1642583400000|2022-01-19 09:10:00|2353.8|2347.8|2345.8|2339.8|2353.9|2347.9|2345.8|2339.8|26
1642583700000|2022-01-19 09:15:00|2346.4|2340.4|2349.1|2343.1|2350.6|2344.6|2346.4|2340.4|18
1642584000000|2022-01-19 09:20:00|2349.4|2343.4|2350.5|2344.5|2350.5|2344.5|2348.9|2342.9|17
1642584300000|2022-01-19 09:25:00|2350.6|2344.6|2349.6|2343.6|2353.3|2347.3|2349.6|2343.6|21
1642584600000|2022-01-19 09:30:00|2349.8|2343.8|2350.4|2344.4|2350.5|2344.5|2349.8|2343.8|7
1642584900000|2022-01-19 09:35:00|2349.8|2343.8|2348|2342|2350.1|2344.1|2347.4|2341.4|19
1642585200000|2022-01-19 09:40:00|2347.4|2341.4|2349.8|2343.8|2350.5|2344.5|2346.4|2340.4|18
1642585500000|2022-01-19 09:45:00|2350|2344|2348.9|2342.9|2350.5|2344.5|2348.1|2342.1|17
1642585800000|2022-01-19 09:50:00|2348.3|2342.3|2348.1|2342.1|2349|2343|2348.1|2342.1|10
1642586100000|2022-01-19 09:55:00|2347.5|2341.5|2349.4|2343.4|2349.8|2343.8|2347.5|2341.5|9
1642586400000|2022-01-19 10:00:00|2349.5|2343.5|2347.5|2341.5|2349.5|2343.5|2347.5|2341.5|9
1642586700000|2022-01-19 10:05:00|2347.6|2341.6|2349.1|2343.1|2349.1|2343.1|2347.6|2341.6|4
1642587000000|2022-01-19 10:10:00|2349|2343|2350|2344|2350|2344|2348.1|2342.1|8
1642587300000|2022-01-19 10:15:00|2350.3|2344.3|2349.6|2343.6|2350.3|2344.3|2349.6|2343.6|3
1642587600000|2022-01-19 10:20:00|2349.5|2343.5|2348.4|2342.4|2349.5|2343.5|2348|2342|5
1642587900000|2022-01-19 10:25:00|2347.9|2341.9|2347.9|2341.9|2347.9|2341.9|2347.6|2341.6|5
1642588200000|2022-01-19 10:30:00|2347.8|2341.8|2344.4|2338.4|2347.8|2341.8|2344.4|2338.4|12
1642588500000|2022-01-19 10:35:00|2343.8|2337.8|2346.1|2340.1|2346.5|2340.5|2343.1|2337.1|10
1642588800000|2022-01-19 10:40:00|2345.6|2339.6|2344.8|2338.8|2345.6|2339.6|2344.8|2338.8|5
1642589100000|2022-01-19 10:45:00|2344.9|2338.9|2346.3|2340.3|2346.3|2340.3|2344.5|2338.5|11
1642589400000|2022-01-19 10:50:00|2345.6|2339.6|2346.8|2340.8|2346.8|2340.8|2345.6|2339.6|5
1642589700000|2022-01-19 10:55:00|2347|2341|2347.4|2341.4|2348.3|2342.3|2347|2341|10
1642590000000|2022-01-19 11:00:00|2347.6|2341.6|2348|2342|2348.1|2342.1|2347.6|2341.6|5
1642590300000|2022-01-19 11:05:00|2346.9|2340.9|2348|2342|2348.3|2342.3|2346.9|2340.9|5
1642590600000|2022-01-19 11:10:00|2347.5|2341.5|2348.3|2342.3|2348.3|2342.3|2347.5|2341.5|8
1642590900000|2022-01-19 11:15:00|2348|2342|2348.3|2342.3|2348.3|2342.3|2348|2342|2
1642591200000|2022-01-19 11:20:00|2348|2342|2348|2342|2348.3|2342.3|2348|2342|3
1642591500000|2022-01-19 11:25:00|2347.8|2341.8|2348|2342|2348.3|2342.3|2347.8|2341.8|6
1642591800000|2022-01-19 11:30:00|2347.9|2341.9|2347.1|2341.1|2347.9|2341.9|2346.6|2340.6|11
1642592100000|2022-01-19 11:35:00|2347|2341|2347.9|2341.9|2348.6|2342.6|2347|2341|6
1642592400000|2022-01-19 11:40:00|2347.5|2341.5|2349.3|2343.3|2350.3|2344.3|2347.5|2341.5|9
1642592700000|2022-01-19 11:45:00|2349.4|2343.4|2351.4|2345.4|2351.6|2345.6|2349.4|2343.4|12
1642593000000|2022-01-19 11:50:00|2351.3|2345.3|2351.4|2345.4|2351.4|2345.4|2351.3|2345.3|4
1642593300000|2022-01-19 11:55:00|2351.6|2345.6|2351.6|2345.6|2351.6|2345.6|2351.3|2345.3|5
1642593600000|2022-01-19 12:00:00|2351.3|2345.3|2351.5|2345.5|2351.5|2345.5|2351.3|2345.3|4
1642593900000|2022-01-19 12:05:00|2351.1|2345.1|2351|2345|2351.1|2345.1|2351|2345|2
1642594200000|2022-01-19 12:10:00|2350.9|2344.9|2349.4|2343.4|2350.9|2344.9|2349.4|2343.4|5
1642594500000|2022-01-19 12:15:00|2349.1|2343.1|2349.6|2343.6|2349.6|2343.6|2348.9|2342.9|7
1642594800000|2022-01-19 12:20:00|2349.5|2343.5|2349.5|2343.5|2349.5|2343.5|2347.9|2341.9|10
1642595100000|2022-01-19 12:25:00|2349.6|2343.6|2349.4|2343.4|2349.6|2343.6|2349.4|2343.4|3
1642595400000|2022-01-19 12:30:00|2349.3|2343.3|2349|2343|2350.6|2344.6|2349|2343|12
1642595700000|2022-01-19 12:35:00|2348.9|2342.9|2349.4|2343.4|2349.5|2343.5|2348.3|2342.3|8
1642596000000|2022-01-19 12:40:00|2349.3|2343.3|2348.6|2342.6|2349.4|2343.4|2348.1|2342.1|10
1642596300000|2022-01-19 12:45:00|2349.1|2343.1|2350|2344|2350.3|2344.3|2348.4|2342.4|31
1642596600000|2022-01-19 12:50:00|2349.8|2343.8|2348.5|2342.5|2351.1|2345.1|2348.5|2342.5|19
1642596900000|2022-01-19 12:55:00|2348.8|2342.8|2350|2344|2350|2344|2348.3|2342.3|16
1642597200000|2022-01-19 13:00:00|2350.1|2344.1|2354.8|2348.8|2355.5|2349.5|2350.1|2344.1|57
1642597500000|2022-01-19 13:05:00|2354.6|2348.6|2354.8|2348.8|2355.6|2349.6|2353|2347|23
1642597800000|2022-01-19 13:10:00|2354.6|2348.6|2355.3|2349.3|2355.3|2349.3|2352.1|2346.1|21
1642598100000|2022-01-19 13:15:00|2355.5|2349.5|2353.5|2347.5|2356.3|2350.3|2351.6|2345.6|44
1642598400000|2022-01-19 13:20:00|2353.4|2347.4|2353.5|2347.5|2354.3|2348.3|2350.9|2344.9|31
1642598700000|2022-01-19 13:25:00|2353.4|2347.4|2351.1|2345.1|2354.1|2348.1|2351.1|2345.1|36
1642599000000|2022-01-19 13:30:00|2351.5|2345.5|2355.9|2349.9|2355.9|2349.9|2351.5|2345.5|17
1642599300000|2022-01-19 13:35:00|2355.6|2349.6|2353.4|2347.4|2356.3|2350.3|2353.3|2347.3|33
1642599600000|2022-01-19 13:40:00|2353.3|2347.3|2354.4|2348.4|2354.8|2348.8|2353.1|2347.1|9
1642599900000|2022-01-19 13:45:00|2354.3|2348.3|2353.9|2347.9|2354.3|2348.3|2352.9|2346.9|10
1642600200000|2022-01-19 13:50:00|2354.1|2348.1|2353.8|2347.8|2354.4|2348.4|2353.5|2347.5|9
1642600500000|2022-01-19 13:55:00|2353.4|2347.4|2353.1|2347.1|2353.9|2347.9|2353.1|2347.1|8
1642600800000|2022-01-19 14:00:00|2353.5|2347.5|2353.1|2347.1|2353.9|2347.9|2352.6|2346.6|12
1642601100000|2022-01-19 14:05:00|2352.9|2346.9|2350.5|2344.5|2353.1|2347.1|2350.4|2344.4|15
1642601400000|2022-01-19 14:10:00|2350.4|2344.4|2352.3|2346.3|2352.6|2346.6|2350.3|2344.3|24
1642601700000|2022-01-19 14:15:00|2352.5|2346.5|2351.9|2345.9|2352.6|2346.6|2350.9|2344.9|21
1642602000000|2022-01-19 14:20:00|2352|2346|2351.6|2345.6|2352.6|2346.6|2351.6|2345.6|15
1642602300000|2022-01-19 14:25:00|2352.1|2346.1|2352.5|2346.5|2352.8|2346.8|2351.4|2345.4|16
1642602600000|2022-01-19 14:30:00|2352.6|2346.6|2352|2346|2353.1|2347.1|2351.1|2345.1|36
1642602900000|2022-01-19 14:35:00|2352.3|2346.3|2355.8|2349.8|2355.8|2349.8|2352.3|2346.3|24
1642603200000|2022-01-19 14:40:00|2355.5|2349.5|2356|2350|2356|2350|2352.1|2346.1|32
1642603500000|2022-01-19 14:45:00|2356.3|2350.3|2359.6|2353.6|2360.4|2354.4|2356.3|2350.3|45
1642603800000|2022-01-19 14:50:00|2359.4|2353.4|2359.5|2353.5|2360.6|2354.6|2359.4|2353.4|34
1642604100000|2022-01-19 14:55:00|2359.6|2353.6|2362.4|2356.4|2364.3|2358.3|2359.1|2353.1|50
1642604400000|2022-01-19 15:00:00|2362.9|2356.9|2358.1|2352.1|2363.1|2357.1|2357.5|2351.5|40
1642604700000|2022-01-19 15:05:00|2358.4|2352.4|2358.9|2352.9|2360.9|2354.9|2357.9|2351.9|29
1642605000000|2022-01-19 15:10:00|2359.1|2353.1|2361.5|2355.5|2361.5|2355.5|2359.1|2353.1|16
1642605300000|2022-01-19 15:15:00|2361.3|2355.3|2357.9|2351.9|2361.3|2355.3|2357.6|2351.6|13
1642605600000|2022-01-19 15:20:00|2357.6|2351.6|2358|2352|2359.9|2353.9|2357.5|2351.5|18
1642605900000|2022-01-19 15:25:00|2358.1|2352.1|2360.1|2354.1|2361.5|2355.5|2357.1|2351.1|36
1642606200000|2022-01-19 15:30:00|2360|2354|2359.6|2353.6|2361|2355|2359.4|2353.4|18
1642606500000|2022-01-19 15:35:00|2359.4|2353.4|2358|2352|2360|2354|2357.6|2351.6|18
1642606800000|2022-01-19 15:40:00|2357.8|2351.8|2358.4|2352.4|2360.5|2354.5|2357.8|2351.8|22
1642607100000|2022-01-19 15:45:00|2358.5|2352.5|2359.4|2353.4|2360.1|2354.1|2356.4|2350.4|22
1642607400000|2022-01-19 15:50:00|2359.1|2353.1|2358.6|2352.6|2359.6|2353.6|2358.5|2352.5|9
1642607700000|2022-01-19 15:55:00|2358.9|2352.9|2357.8|2351.8|2358.9|2352.9|2357.8|2351.8|6
1642608000000|2022-01-19 16:00:00|2358.3|2352.3|2364.3|2358.3|2364.9|2358.9|2358.3|2352.3|40
1642608300000|2022-01-19 16:05:00|2364|2358|2365.1|2359.1|2365.5|2359.5|2364|2358|17
1642608600000|2022-01-19 16:10:00|2365|2359|2363.8|2357.8|2365|2359|2363.8|2357.8|34
1642608900000|2022-01-19 16:15:00|2364|2358|2365.1|2359.1|2366.6|2360.6|2364|2358|54
1642609200000|2022-01-19 16:20:00|2364.8|2358.8|2363|2357|2364.8|2358.8|2363|2357|12
1642609500000|2022-01-19 16:25:00|2363.3|2357.3|2365.4|2359.4|2365.4|2359.4|2363.3|2357.3|8
1642609800000|2022-01-19 16:30:00|2365.6|2359.6|2366.4|2360.4|2367|2361|2365.6|2359.6|13
1642610100000|2022-01-19 16:35:00|2366.1|2360.1|2366.9|2360.9|2367.5|2361.5|2366.1|2360.1|8
1642610400000|2022-01-19 16:40:00|2366.8|2360.8|2366.4|2360.4|2367.1|2361.1|2366.4|2360.4|9
1642610700000|2022-01-19 16:45:00|2366.1|2360.1|2366.6|2360.6|2366.8|2360.8|2366.1|2360.1|10
1642611000000|2022-01-19 16:50:00|2366.5|2360.5|2366.4|2360.4|2366.8|2360.8|2366.4|2360.4|8
1642611300000|2022-01-19 16:55:00|2365.9|2359.9|2365.4|2359.4|2366.1|2360.1|2364.6|2358.6|14
1642611600000|2022-01-19 17:00:00|2365.8|2359.8|2366.5|2360.5|2366.8|2360.8|2364.8|2358.8|20
1642611900000|2022-01-19 17:05:00|2366.8|2360.8|2366.4|2360.4|2366.8|2360.8|2365.6|2359.6|8
1642612200000|2022-01-19 17:10:00|2366.5|2360.5|2365.8|2359.8|2367|2361|2365.3|2359.3|14
1642612500000|2022-01-19 17:15:00|2365.6|2359.6|2365.6|2359.6|2366.1|2360.1|2364.5|2358.5|10
1642613100000|2022-01-19 17:25:00|2365.9|2359.9|2365.9|2359.9|2365.9|2359.9|2365.9|2359.9|1
1642613400000|2022-01-19 17:30:00|2365.6|2359.6|2365.6|2359.6|2365.6|2359.6|2365.6|2359.6|1
1642613700000|2022-01-19 17:35:00|2366.6|2360.6|2367|2361|2367|2361|2366.6|2360.6|4
1642614000000|2022-01-19 17:40:00|2366.3|2360.3|2367.3|2361.3|2367.4|2361.4|2366.3|2360.3|8
1642614300000|2022-01-19 17:45:00|2367.4|2361.4|2367.4|2361.4|2367.4|2361.4|2367.4|2361.4|1
1642614600000|2022-01-19 17:50:00|2367.9|2361.9|2368|2362|2368|2362|2367.9|2361.9|2
1642614900000|2022-01-19 17:55:00|2367.9|2361.9|2371.1|2365.1|2371.1|2365.1|2367.4|2361.4|17
1642640400000|2022-01-20 01:00:00|2357.1|2351.1|2357.4|2351.4|2357.9|2351.9|2356.6|2350.6|27
1642640700000|2022-01-20 01:05:00|2357.3|2351.3|2359.6|2353.6|2359.8|2353.8|2356.1|2350.1|22
1642641000000|2022-01-20 01:10:00|2359.8|2353.8|2359.6|2353.6|2359.8|2353.8|2359.5|2353.5|3
1642641300000|2022-01-20 01:15:00|2359.4|2353.4|2358.8|2352.8|2359.4|2353.4|2356.3|2350.3|8
1642641600000|2022-01-20 01:20:00|2357.4|2351.4|2357.3|2351.3|2358.5|2352.5|2356.5|2350.5|14
1642641900000|2022-01-20 01:25:00|2356.6|2350.6|2356.5|2350.5|2356.6|2350.6|2356.5|2350.5|2
1642642200000|2022-01-20 01:30:00|2356.6|2350.6|2356.3|2350.3|2356.6|2350.6|2356.3|2350.3|3
1642642500000|2022-01-20 01:35:00|2357.5|2351.5|2357.9|2351.9|2357.9|2351.9|2357.5|2351.5|2
1642642800000|2022-01-20 01:40:00|2358|2352|2358.5|2352.5|2359|2353|2358|2352|3
1642643100000|2022-01-20 01:45:00|2358.1|2352.1|2357.9|2351.9|2358.1|2352.1|2357.9|2351.9|2
1642644300000|2022-01-20 02:05:00|2358.4|2352.4|2358.9|2352.9|2358.9|2352.9|2358.4|2352.4|3
1642644600000|2022-01-20 02:10:00|2359|2353|2359.5|2353.5|2359.5|2353.5|2359|2353|3
1642645800000|2022-01-20 02:30:00|2359.3|2353.3|2359.5|2353.5|2359.5|2353.5|2359.3|2353.3|2
1642647000000|2022-01-20 02:50:00|2359.3|2353.3|2359.3|2353.3|2359.5|2353.5|2359.3|2353.3|5
1642647900000|2022-01-20 03:05:00|2359.5|2353.5|2359.5|2353.5|2359.9|2353.9|2359.5|2353.5|11
1642648200000|2022-01-20 03:10:00|2359.6|2353.6|2359.5|2353.5|2359.6|2353.6|2359.5|2353.5|6
1642648500000|2022-01-20 03:15:00|2359.6|2353.6|2360.6|2354.6|2360.6|2354.6|2359.5|2353.5|13
1642648800000|2022-01-20 03:20:00|2360.9|2354.9|2363|2357|2364.3|2358.3|2360.9|2354.9|16
1642649100000|2022-01-20 03:25:00|2363.1|2357.1|2364.5|2358.5|2364.6|2358.6|2363.1|2357.1|7
1642649400000|2022-01-20 03:30:00|2364.6|2358.6|2364.6|2358.6|2364.6|2358.6|2364.6|2358.6|1
1642649700000|2022-01-20 03:35:00|2365|2359|2365.1|2359.1|2365.1|2359.1|2365|2359|2
1642650000000|2022-01-20 03:40:00|2364.5|2358.5|2364.4|2358.4|2365.1|2359.1|2364.4|2358.4|9
1642650300000|2022-01-20 03:45:00|2364.6|2358.6|2364.5|2358.5|2364.6|2358.6|2364.5|2358.5|2
1642650600000|2022-01-20 03:50:00|2364.4|2358.4|2364.6|2358.6|2364.6|2358.6|2364|2358|5
1642651200000|2022-01-20 04:00:00|2364.5|2358.5|2364.5|2358.5|2364.5|2358.5|2364.5|2358.5|1
1642651500000|2022-01-20 04:05:00|2363.3|2357.3|2363.3|2357.3|2363.3|2357.3|2363.3|2357.3|1
1642651800000|2022-01-20 04:10:00|2363|2357|2361.9|2355.9|2363|2357|2361.5|2355.5|5
1642652100000|2022-01-20 04:15:00|2362.5|2356.5|2362.5|2356.5|2362.5|2356.5|2362.5|2356.5|1
1642653000000|2022-01-20 04:30:00|2362.6|2356.6|2362.6|2356.6|2362.6|2356.6|2362.6|2356.6|1
1642653900000|2022-01-20 04:45:00|2362.8|2356.8|2362.8|2356.8|2362.8|2356.8|2362.8|2356.8|1
1642654200000|2022-01-20 04:50:00|2363.4|2357.4|2365.1|2359.1|2365.1|2359.1|2363.4|2357.4|6
1642654500000|2022-01-20 04:55:00|2365.4|2359.4|2365.4|2359.4|2365.4|2359.4|2365.4|2359.4|1
1642654800000|2022-01-20 05:00:00|2365.6|2359.6|2367|2361|2367|2361|2365.6|2359.6|7
1642655100000|2022-01-20 05:05:00|2367.1|2361.1|2367.3|2361.3|2367.3|2361.3|2367.1|2361.1|2
1642655400000|2022-01-20 05:10:00|2367.4|2361.4|2362.9|2356.9|2367.4|2361.4|2362.9|2356.9|15
1642655700000|2022-01-20 05:15:00|2363|2357|2363.4|2357.4|2364.8|2358.8|2363|2357|13
1642656000000|2022-01-20 05:20:00|2363.6|2357.6|2361.9|2355.9|2364.4|2358.4|2361.3|2355.3|25
1642656300000|2022-01-20 05:25:00|2362|2356|2358.5|2352.5|2362|2356|2358.5|2352.5|17
1642656600000|2022-01-20 05:30:00|2358.3|2352.3|2361|2355|2363.4|2357.4|2357.1|2351.1|45
1642656900000|2022-01-20 05:35:00|2360.9|2354.9|2360.4|2354.4|2362.1|2356.1|2360.3|2354.3|18
1642657200000|2022-01-20 05:40:00|2360.6|2354.6|2361.1|2355.1|2361.1|2355.1|2358.5|2352.5|20
1642657800000|2022-01-20 05:50:00|2361.3|2355.3|2361.4|2355.4|2361.4|2355.4|2361.3|2355.3|2
1642658100000|2022-01-20 05:55:00|2361.6|2355.6|2364.6|2358.6|2364.6|2358.6|2361.6|2355.6|16
1642658400000|2022-01-20 06:00:00|2364.8|2358.8|2369.5|2363.5|2370.3|2364.3|2364.8|2358.8|57
1642658700000|2022-01-20 06:05:00|2369.4|2363.4|2366.3|2360.3|2369.9|2363.9|2365.5|2359.5|75
1642659000000|2022-01-20 06:10:00|2365.3|2359.3|2365.4|2359.4|2368|2362|2365|2359|44
1642659300000|2022-01-20 06:15:00|2365.8|2359.8|2364.9|2358.9|2366.4|2360.4|2364.5|2358.5|72
1642659600000|2022-01-20 06:20:00|2364.6|2358.6|2364.9|2358.9|2364.9|2358.9|2360.4|2354.4|65
1642659900000|2022-01-20 06:25:00|2365|2359|2364.6|2358.6|2365.1|2359.1|2363.8|2357.8|20
1642660200000|2022-01-20 06:30:00|2364.4|2358.4|2365.1|2359.1|2366.5|2360.5|2363.5|2357.5|65
1642660500000|2022-01-20 06:35:00|2365.4|2359.4|2366.5|2360.5|2366.6|2360.6|2365|2359|19
1642660800000|2022-01-20 06:40:00|2366.6|2360.6|2366.5|2360.5|2367|2361|2365.9|2359.9|11
1642661100000|2022-01-20 06:45:00|2366.9|2360.9|2367.9|2361.9|2368.4|2362.4|2366|2360|18
1642661400000|2022-01-20 06:50:00|2367.6|2361.6|2365.6|2359.6|2367.6|2361.6|2364.6|2358.6|16
1642661700000|2022-01-20 06:55:00|2365.8|2359.8|2370.5|2364.5|2371.3|2365.3|2365.6|2359.6|32
1642662000000|2022-01-20 07:00:00|2370.3|2364.3|2369.1|2363.1|2370.5|2364.5|2369.1|2363.1|9
1642662300000|2022-01-20 07:05:00|2369.4|2363.4|2369.9|2363.9|2369.9|2363.9|2369.4|2363.4|3
1642662600000|2022-01-20 07:10:00|2369.8|2363.8|2370.6|2364.6|2370.6|2364.6|2369.8|2363.8|6
1642662900000|2022-01-20 07:15:00|2371.6|2365.6|2371.8|2365.8|2371.8|2365.8|2371.6|2365.6|2
1642663200000|2022-01-20 07:20:00|2371.4|2365.4|2371.4|2365.4|2371.4|2365.4|2371.4|2365.4|1
1642663500000|2022-01-20 07:25:00|2371.8|2365.8|2371.8|2365.8|2372.9|2366.9|2371.8|2365.8|6
1642663800000|2022-01-20 07:30:00|2371.6|2365.6|2370.9|2364.9|2371.6|2365.6|2370.9|2364.9|2
1642664100000|2022-01-20 07:35:00|2372.3|2366.3|2374.1|2368.1|2375.3|2369.3|2371.4|2365.4|17
1642664400000|2022-01-20 07:40:00|2374|2368|2375.4|2369.4|2375.5|2369.5|2374|2368|7
1642664700000|2022-01-20 07:45:00|2375.6|2369.6|2375.5|2369.5|2376.1|2370.1|2375.5|2369.5|4
1642665000000|2022-01-20 07:50:00|2375.4|2369.4|2375.4|2369.4|2375.5|2369.5|2375.4|2369.4|3
1642665300000|2022-01-20 07:55:00|2375.3|2369.3|2374.1|2368.1|2375.3|2369.3|2373.1|2367.1|9
1642665600000|2022-01-20 08:00:00|2374.5|2368.5|2371.3|2365.3|2374.9|2368.9|2368.1|2362.1|21
1642665900000|2022-01-20 08:05:00|2371.1|2365.1|2372.5|2366.5|2374.1|2368.1|2368.1|2362.1|29
1642666200000|2022-01-20 08:10:00|2372.4|2366.4|2365.9|2359.9|2372.4|2366.4|2365.6|2359.6|18
1642666500000|2022-01-20 08:15:00|2365.6|2359.6|2370.1|2364.1|2370.5|2364.5|2365.4|2359.4|14
1642666800000|2022-01-20 08:20:00|2370|2364|2369.9|2363.9|2370|2364|2369.9|2363.9|4
1642667100000|2022-01-20 08:25:00|2369.8|2363.8|2367|2361|2369.8|2363.8|2367|2361|10
1642667400000|2022-01-20 08:30:00|2366.9|2360.9|2364.8|2358.8|2366.9|2360.9|2363.5|2357.5|8
1642667700000|2022-01-20 08:35:00|2365.1|2359.1|2362.8|2356.8|2365.1|2359.1|2362.8|2356.8|9
1642668000000|2022-01-20 08:40:00|2362.6|2356.6|2358.8|2352.8|2362.6|2356.6|2358.8|2352.8|10
1642668300000|2022-01-20 08:45:00|2358.6|2352.6|2358.6|2352.6|2359|2353|2358.6|2352.6|7
1642668600000|2022-01-20 08:50:00|2358.8|2352.8|2362.5|2356.5|2362.5|2356.5|2358.8|2352.8|10
1642668900000|2022-01-20 08:55:00|2363.8|2357.8|2363.9|2357.9|2365.1|2359.1|2360.8|2354.8|16
1642669200000|2022-01-20 09:00:00|2363.8|2357.8|2364.3|2358.3|2365.5|2359.5|2362.9|2356.9|24
1642669500000|2022-01-20 09:05:00|2364|2358|2360.9|2354.9|2365.4|2359.4|2360.9|2354.9|15
1642669800000|2022-01-20 09:10:00|2361|2355|2362.9|2356.9|2364.5|2358.5|2360.9|2354.9|24
1642670100000|2022-01-20 09:15:00|2364.1|2358.1|2362.4|2356.4|2364.4|2358.4|2360.9|2354.9|24
1642670400000|2022-01-20 09:20:00|2362.5|2356.5|2361.3|2355.3|2363.6|2357.6|2360.8|2354.8|20
1642670700000|2022-01-20 09:25:00|2362.5|2356.5|2365.3|2359.3|2365.3|2359.3|2362.5|2356.5|14
1642671000000|2022-01-20 09:30:00|2365.1|2359.1|2364.6|2358.6|2366.4|2360.4|2363.4|2357.4|23
1642671300000|2022-01-20 09:35:00|2364.9|2358.9|2365.1|2359.1|2365.1|2359.1|2363.5|2357.5|18
1642671600000|2022-01-20 09:40:00|2365.4|2359.4|2368.5|2362.5|2368.5|2362.5|2365.4|2359.4|8
1642671900000|2022-01-20 09:45:00|2368.3|2362.3|2366.8|2360.8|2368.3|2362.3|2366.4|2360.4|8
1642672200000|2022-01-20 09:50:00|2367|2361|2368.8|2362.8|2369.5|2363.5|2367|2361|9
1642672500000|2022-01-20 09:55:00|2368.9|2362.9|2366.4|2360.4|2368.9|2362.9|2366.4|2360.4|14
1642672800000|2022-01-20 10:00:00|2366.3|2360.3|2365.8|2359.8|2366.4|2360.4|2364.4|2358.4|17
1642673100000|2022-01-20 10:05:00|2365.9|2359.9|2369.8|2363.8|2369.8|2363.8|2365.8|2359.8|21
1642673400000|2022-01-20 10:10:00|2370|2364|2371|2365|2371|2365|2369.9|2363.9|4
1642673700000|2022-01-20 10:15:00|2371.1|2365.1|2374.8|2368.8|2374.8|2368.8|2371|2365|12
1642674000000|2022-01-20 10:20:00|2374.6|2368.6|2375.3|2369.3|2376.4|2370.4|2374.6|2368.6|10
1642674300000|2022-01-20 10:25:00|2375.1|2369.1|2373.9|2367.9|2375.1|2369.1|2373.9|2367.9|4
1642674600000|2022-01-20 10:30:00|2373.8|2367.8|2373.3|2367.3|2373.8|2367.8|2372.5|2366.5|4
1642674900000|2022-01-20 10:35:00|2373.1|2367.1|2371.4|2365.4|2373.1|2367.1|2371.4|2365.4|7
1642675200000|2022-01-20 10:40:00|2371.8|2365.8|2371.5|2365.5|2371.8|2365.8|2371.1|2365.1|5
1642675500000|2022-01-20 10:45:00|2371.6|2365.6|2369.8|2363.8|2372.5|2366.5|2369.8|2363.8|13
1642675800000|2022-01-20 10:50:00|2369.9|2363.9|2367.1|2361.1|2370|2364|2367.1|2361.1|8
1642676100000|2022-01-20 10:55:00|2367|2361|2363.9|2357.9|2367|2361|2360.5|2354.5|38
1642676400000|2022-01-20 11:00:00|2364.1|2358.1|2364.4|2358.4|2366.4|2360.4|2364.1|2358.1|12
1642676700000|2022-01-20 11:05:00|2364.1|2358.1|2364.8|2358.8|2365.5|2359.5|2364|2358|13
1642677000000|2022-01-20 11:10:00|2364.4|2358.4|2364.1|2358.1|2364.8|2358.8|2364.1|2358.1|14
1642677300000|2022-01-20 11:15:00|2363.5|2357.5|2364.1|2358.1|2364.4|2358.4|2360.1|2354.1|21
1642677600000|2022-01-20 11:20:00|2363.9|2357.9|2363.1|2357.1|2364.1|2358.1|2360.3|2354.3|27
1642677900000|2022-01-20 11:25:00|2362.9|2356.9|2363.1|2357.1|2364.4|2358.4|2360.5|2354.5|17
1642678200000|2022-01-20 11:30:00|2363|2357|2363.6|2357.6|2363.9|2357.9|2359.5|2353.5|19
1642678500000|2022-01-20 11:35:00|2364.4|2358.4|2365|2359|2365.4|2359.4|2364.4|2358.4|7
1642678800000|2022-01-20 11:40:00|2365.1|2359.1|2363.6|2357.6|2365.1|2359.1|2363.6|2357.6|6
1642679100000|2022-01-20 11:45:00|2363.9|2357.9|2364.8|2358.8|2364.8|2358.8|2363.4|2357.4|10
1642679400000|2022-01-20 11:50:00|2364.6|2358.6|2364.6|2358.6|2364.6|2358.6|2364.6|2358.6|1
1642679700000|2022-01-20 11:55:00|2364.3|2358.3|2364.3|2358.3|2364.3|2358.3|2364|2358|8
1642680000000|2022-01-20 12:00:00|2363.9|2357.9|2364.8|2358.8|2365.1|2359.1|2363.9|2357.9|8
1642680300000|2022-01-20 12:05:00|2365.3|2359.3|2364.5|2358.5|2365.5|2359.5|2364.1|2358.1|14
1642680600000|2022-01-20 12:10:00|2364.3|2358.3|2363.1|2357.1|2364.3|2358.3|2363.1|2357.1|8
1642680900000|2022-01-20 12:15:00|2362.4|2356.4|2365.3|2359.3|2365.5|2359.5|2360.6|2354.6|17
1642681200000|2022-01-20 12:20:00|2364.9|2358.9|2363.8|2357.8|2364.9|2358.9|2363.8|2357.8|6
1642681500000|2022-01-20 12:25:00|2363.9|2357.9|2364.3|2358.3|2364.3|2358.3|2363.9|2357.9|4
1642681800000|2022-01-20 12:30:00|2364|2358|2364.1|2358.1|2364.1|2358.1|2363.9|2357.9|4
1642682100000|2022-01-20 12:35:00|2363.6|2357.6|2365.9|2359.9|2366|2360|2363.4|2357.4|12
1642682400000|2022-01-20 12:40:00|2365.6|2359.6|2363.5|2357.5|2365.6|2359.6|2361.1|2355.1|13
1642682700000|2022-01-20 12:45:00|2363.6|2357.6|2365.4|2359.4|2366.9|2360.9|2363.6|2357.6|43
1642683000000|2022-01-20 12:50:00|2365.3|2359.3|2365.9|2359.9|2369.8|2363.8|2364.6|2358.6|33
1642683300000|2022-01-20 12:55:00|2366.1|2360.1|2366.1|2360.1|2367.5|2361.5|2365.3|2359.3|26
1642683600000|2022-01-20 13:00:00|2365.9|2359.9|2351.6|2345.6|2366.6|2360.6|2348|2342|133
1642683900000|2022-01-20 13:05:00|2351.4|2345.4|2354.9|2348.9|2357.5|2351.5|2350.3|2344.3|68
1642684200000|2022-01-20 13:10:00|2354.6|2348.6|2354.6|2348.6|2356.1|2350.1|2352.9|2346.9|102
1642684500000|2022-01-20 13:15:00|2354.9|2348.9|2355.8|2349.8|2356.4|2350.4|2353.3|2347.3|74
1642684800000|2022-01-20 13:20:00|2355.9|2349.9|2358.6|2352.6|2361.8|2355.8|2355.9|2349.9|88
1642685100000|2022-01-20 13:25:00|2358.5|2352.5|2350.4|2344.4|2358.5|2352.5|2350.4|2344.4|31
1642685400000|2022-01-20 13:30:00|2350.1|2344.1|2359.4|2353.4|2359.9|2353.9|2349.3|2343.3|75
1642685700000|2022-01-20 13:35:00|2359.1|2353.1|2356.9|2350.9|2360|2354|2355|2349|64
1642686000000|2022-01-20 13:40:00|2356.3|2350.3|2359.6|2353.6|2360|2354|2356.3|2350.3|18
1642686300000|2022-01-20 13:45:00|2359.9|2353.9|2356.9|2350.9|2359.9|2353.9|2356.9|2350.9|6
1642686600000|2022-01-20 13:50:00|2356.8|2350.8|2356.6|2350.6|2359.4|2353.4|2355.9|2349.9|23
1642686900000|2022-01-20 13:55:00|2356.5|2350.5|2355.5|2349.5|2356.6|2350.6|2355.4|2349.4|9
1642687200000|2022-01-20 14:00:00|2355.8|2349.8|2356|2350|2358.8|2352.8|2355.8|2349.8|29
1642687500000|2022-01-20 14:05:00|2355.5|2349.5|2357.4|2351.4|2357.4|2351.4|2355|2349|6
1642687800000|2022-01-20 14:10:00|2357.3|2351.3|2356.8|2350.8|2358.6|2352.6|2356.3|2350.3|30
1642688100000|2022-01-20 14:15:00|2356.5|2350.5|2354.6|2348.6|2356.5|2350.5|2354.6|2348.6|24
1642688400000|2022-01-20 14:20:00|2354.8|2348.8|2354.6|2348.6|2354.8|2348.8|2354.6|2348.6|4
1642688700000|2022-01-20 14:25:00|2354.4|2348.4|2354.1|2348.1|2354.8|2348.8|2353.4|2347.4|8
1642689000000|2022-01-20 14:30:00|2354.3|2348.3|2354.3|2348.3|2358.9|2352.9|2354.3|2348.3|48
1642689300000|2022-01-20 14:35:00|2354.5|2348.5|2357.6|2351.6|2359.4|2353.4|2354.5|2348.5|27
1642689600000|2022-01-20 14:40:00|2357.1|2351.1|2360.8|2354.8|2362.4|2356.4|2356.6|2350.6|27
1642689900000|2022-01-20 14:45:00|2361|2355|2366.3|2360.3|2366.9|2360.9|2359.8|2353.8|56
1642690200000|2022-01-20 14:50:00|2366.4|2360.4|2367.6|2361.6|2371.3|2365.3|2365.4|2359.4|83
1642690500000|2022-01-20 14:55:00|2367.8|2361.8|2364.3|2358.3|2368.1|2362.1|2363.8|2357.8|40
1642690800000|2022-01-20 15:00:00|2364.1|2358.1|2366|2360|2368|2362|2364.1|2358.1|48
1642691100000|2022-01-20 15:05:00|2366.1|2360.1|2365.5|2359.5|2367.4|2361.4|2364.1|2358.1|38
1642691400000|2022-01-20 15:10:00|2365.8|2359.8|2365.9|2359.9|2367.3|2361.3|2365.4|2359.4|31
1642691700000|2022-01-20 15:15:00|2366.1|2360.1|2364.6|2358.6|2366.1|2360.1|2364|2358|32
1642692000000|2022-01-20 15:20:00|2364.8|2358.8|2364.3|2358.3|2365.3|2359.3|2363.6|2357.6|22
1642692300000|2022-01-20 15:25:00|2364.4|2358.4|2364.1|2358.1|2367.6|2361.6|2364.1|2358.1|26
1642692600000|2022-01-20 15:30:00|2364.3|2358.3|2366.5|2360.5|2366.5|2360.5|2364.3|2358.3|15
1642692900000|2022-01-20 15:35:00|2366.6|2360.6|2366.6|2360.6|2367.3|2361.3|2366.6|2360.6|8
1642693200000|2022-01-20 15:40:00|2366.9|2360.9|2362|2356|2367|2361|2361.9|2355.9|31
1642693500000|2022-01-20 15:45:00|2363|2357|2358.1|2352.1|2363.3|2357.3|2358|2352|17
1642693800000|2022-01-20 15:50:00|2358.3|2352.3|2358.6|2352.6|2361.6|2355.6|2357.9|2351.9|24
1642694100000|2022-01-20 15:55:00|2358.5|2352.5|2365|2359|2365|2359|2357.3|2351.3|35
1642694400000|2022-01-20 16:00:00|2364.9|2358.9|2364.1|2358.1|2365.4|2359.4|2364|2358|14
1642694700000|2022-01-20 16:05:00|2363.9|2357.9|2359.4|2353.4|2363.9|2357.9|2359.4|2353.4|23
1642695000000|2022-01-20 16:10:00|2359.3|2353.3|2352.1|2346.1|2359.3|2353.3|2351.5|2345.5|32
1642695300000|2022-01-20 16:15:00|2351.6|2345.6|2358.5|2352.5|2358.5|2352.5|2347.9|2341.9|136
1642695600000|2022-01-20 16:20:00|2358.1|2352.1|2356.3|2350.3|2359.5|2353.5|2355.9|2349.9|25
1642695900000|2022-01-20 16:25:00|2356.6|2350.6|2356.1|2350.1|2357.9|2351.9|2356.1|2350.1|13
1642696200000|2022-01-20 16:30:00|2356.3|2350.3|2360.5|2354.5|2360.5|2354.5|2356.1|2350.1|57
1642696500000|2022-01-20 16:35:00|2359.8|2353.8|2363.8|2357.8|2363.8|2357.8|2359.4|2353.4|29
1642696800000|2022-01-20 16:40:00|2363.9|2357.9|2365.1|2359.1|2366.9|2360.9|2362.9|2356.9|20
1642697100000|2022-01-20 16:45:00|2365.6|2359.6|2365|2359|2366.4|2360.4|2363.9|2357.9|26
1642697400000|2022-01-20 16:50:00|2365.1|2359.1|2365.8|2359.8|2367.4|2361.4|2364.4|2358.4|27
1642697700000|2022-01-20 16:55:00|2365.9|2359.9|2368.8|2362.8|2368.8|2362.8|2365.6|2359.6|11
1642698000000|2022-01-20 17:00:00|2368.5|2362.5|2369|2363|2369.3|2363.3|2368.1|2362.1|9
1642698300000|2022-01-20 17:05:00|2369.3|2363.3|2369.3|2363.3|2369.3|2363.3|2369.3|2363.3|1
1642698600000|2022-01-20 17:10:00|2369.5|2363.5|2370.3|2364.3|2370.4|2364.4|2369.5|2363.5|6
1642698900000|2022-01-20 17:15:00|2370.4|2364.4|2371.6|2365.6|2372.3|2366.3|2370.4|2364.4|6
1642699200000|2022-01-20 17:20:00|2371.1|2365.1|2365|2359|2371.1|2365.1|2365|2359|14
1642699500000|2022-01-20 17:25:00|2364.9|2358.9|2367.3|2361.3|2367.9|2361.9|2364.9|2358.9|13
1642699800000|2022-01-20 17:30:00|2367.5|2361.5|2367.4|2361.4|2368.8|2362.8|2367|2361|13
1642700100000|2022-01-20 17:35:00|2367|2361|2368.4|2362.4|2368.8|2362.8|2366.6|2360.6|48
1642700400000|2022-01-20 17:40:00|2368.5|2362.5|2371.9|2365.9|2373.8|2367.8|2368.5|2362.5|41
1642700700000|2022-01-20 17:45:00|2372.1|2366.1|2373.3|2367.3|2374.5|2368.5|2371.9|2365.9|29
1642701000000|2022-01-20 17:50:00|2374.4|2368.4|2375.9|2369.9|2375.9|2369.9|2374|2368|23
1642701300000|2022-01-20 17:55:00|2376.4|2370.4|2379.5|2373.5|2379.5|2373.5|2376.4|2370.4|13
1642726800000|2022-01-21 01:00:00|2360.9|2354.9|2362.1|2356.1|2362.4|2356.4|2359.9|2353.9|25
1642727100000|2022-01-21 01:05:00|2361.8|2355.8|2362.4|2356.4|2362.4|2356.4|2359.9|2353.9|31
1642727400000|2022-01-21 01:10:00|2363|2357|2362.6|2356.6|2363|2357|2362.6|2356.6|2
1642727700000|2022-01-21 01:15:00|2362.3|2356.3|2358.3|2349.3|2362.6|2356.6|2357.8|2349|18
1642728000000|2022-01-21 01:20:00|2357.8|2349.5|2359.3|2353.3|2359.9|2353.9|2355.5|2349.5|54
1642728300000|2022-01-21 01:25:00|2358.6|2352.6|2359.1|2353.1|2360.1|2354.1|2358.6|2352.6|5
1642728600000|2022-01-21 01:30:00|2358.9|2352.9|2358.6|2352.6|2358.9|2352.9|2357.9|2351.9|6
1642728900000|2022-01-21 01:35:00|2358|2352|2356.5|2350.5|2358|2352|2356.5|2350.5|6
1642729200000|2022-01-21 01:40:00|2356.6|2350.6|2357.6|2351.6|2358.8|2352.8|2356.6|2350.6|10
1642729500000|2022-01-21 01:45:00|2357.5|2351.5|2354.9|2348.9|2357.5|2351.5|2354.9|2348.9|17
1642729800000|2022-01-21 01:50:00|2354.3|2348.3|2357.9|2351.9|2358.3|2352.3|2353.9|2347.9|23
1642730100000|2022-01-21 01:55:00|2357.6|2351.6|2355.9|2349.9|2357.9|2351.9|2355.9|2349.9|12
1642730400000|2022-01-21 02:00:00|2356.3|2350.3|2358|2352|2358|2352|2355.9|2349.9|22
1642730700000|2022-01-21 02:05:00|2357.6|2351.6|2357.5|2351.5|2358|2352|2356.9|2350.9|11
1642731000000|2022-01-21 02:10:00|2357.6|2351.6|2357.5|2351.5|2357.6|2351.6|2357.5|2351.5|2
1642731300000|2022-01-21 02:15:00|2356.9|2350.9|2355.4|2349.4|2356.9|2350.9|2355.4|2349.4|5
1642731600000|2022-01-21 02:20:00|2355.3|2349.3|2355.3|2349.3|2355.3|2349.3|2355.3|2349.3|1
1642732200000|2022-01-21 02:30:00|2355.6|2349.6|2358.1|2352.1|2358.3|2352.3|2355.5|2349.5|11
1642732500000|2022-01-21 02:35:00|2358|2352|2356.6|2350.6|2358|2352|2356.6|2350.6|8
1642732800000|2022-01-21 02:40:00|2356.5|2350.5|2356.6|2350.6|2356.6|2350.6|2356.5|2350.5|2
1642733100000|2022-01-21 02:45:00|2356.4|2350.4|2356.6|2350.6|2357.1|2351.1|2356.4|2350.4|12
1642733400000|2022-01-21 02:50:00|2356.4|2350.4|2356.9|2350.9|2357.3|2351.3|2356|2350|10
1642733700000|2022-01-21 02:55:00|2357|2351|2357.3|2351.3|2357.8|2351.8|2356.6|2350.6|22
1642734000000|2022-01-21 03:00:00|2357.5|2351.5|2357.5|2351.5|2357.8|2351.8|2357.5|2351.5|3
1642734300000|2022-01-21 03:05:00|2357.3|2351.3|2357.3|2351.3|2357.3|2351.3|2357.3|2351.3|1
1642734600000|2022-01-21 03:10:00|2357|2351|2355.8|2349.8|2357|2351|2355.8|2349.8|10
1642734900000|2022-01-21 03:15:00|2356.5|2350.5|2356|2350|2356.5|2350.5|2355.8|2349.8|11
1642735200000|2022-01-21 03:20:00|2355.9|2349.9|2355.8|2349.8|2356|2350|2355.8|2349.8|3
1642735500000|2022-01-21 03:25:00|2355.5|2349.5|2357.5|2351.5|2357.5|2351.5|2355.5|2349.5|10
1642735800000|2022-01-21 03:30:00|2357.4|2351.4|2357.5|2351.5|2357.5|2351.5|2357.4|2351.4|2
1642736100000|2022-01-21 03:35:00|2357.6|2351.6|2357.8|2351.8|2357.8|2351.8|2357.6|2351.6|2
1642736700000|2022-01-21 03:45:00|2358|2352|2358.5|2352.5|2358.5|2352.5|2358|2352|4
1642737000000|2022-01-21 03:50:00|2358.6|2352.6|2360.4|2354.4|2360.4|2354.4|2358.6|2352.6|7
1642737300000|2022-01-21 03:55:00|2361.3|2355.3|2362.6|2356.6|2362.6|2356.6|2361.3|2355.3|4
1642737600000|2022-01-21 04:00:00|2362.9|2356.9|2362.9|2356.9|2363|2357|2362.9|2356.9|3
1642738200000|2022-01-21 04:10:00|2363.3|2357.3|2363.3|2357.3|2363.3|2357.3|2363.3|2357.3|1
1642740600000|2022-01-21 04:50:00|2363.4|2357.4|2363.3|2357.3|2363.4|2357.4|2363.3|2357.3|2
1642741200000|2022-01-21 05:00:00|2363.1|2357.1|2363.1|2357.1|2363.3|2357.3|2363.1|2357.1|3
1642741500000|2022-01-21 05:05:00|2363.3|2357.3|2363.1|2357.1|2363.3|2357.3|2363.1|2357.1|2
1642742700000|2022-01-21 05:25:00|2363.5|2357.5|2363.5|2357.5|2363.5|2357.5|2363.5|2357.5|1
1642743000000|2022-01-21 05:30:00|2363|2357|2362.8|2356.8|2363|2357|2361.6|2355.6|21
1642743300000|2022-01-21 05:35:00|2362.5|2356.5|2362|2356|2362.8|2356.8|2362|2356|7
1642743600000|2022-01-21 05:40:00|2361.6|2355.6|2362.3|2356.3|2362.8|2356.8|2359.8|2353.8|17
1642743900000|2022-01-21 05:45:00|2362.4|2356.4|2365|2359|2365.4|2359.4|2361.5|2355.5|102
1642744200000|2022-01-21 05:50:00|2365.5|2359.5|2361.4|2355.4|2366.8|2360.8|2361.3|2355.3|47
1642744500000|2022-01-21 05:55:00|2361.1|2355.1|2357.4|2351.4|2361.5|2355.5|2357.4|2351.4|26
1642744800000|2022-01-21 06:00:00|2357|2351|2357.1|2351.1|2357.3|2351.3|2356|2350|19
1642745100000|2022-01-21 06:05:00|2357.4|2351.4|2357.1|2351.1|2358.8|2352.8|2357.1|2351.1|14
1642745400000|2022-01-21 06:10:00|2356.9|2350.9|2357.6|2351.6|2358.3|2352.3|2356.3|2350.3|28
1642745700000|2022-01-21 06:15:00|2357.9|2351.9|2359.4|2353.4|2359.4|2353.4|2357.9|2351.9|14
1642746000000|2022-01-21 06:20:00|2359.9|2353.9|2358.5|2352.5|2360.1|2354.1|2358.4|2352.4|13
1642746300000|2022-01-21 06:25:00|2358.1|2352.1|2361.4|2355.4|2361.6|2355.6|2357.9|2351.9|16
1642746600000|2022-01-21 06:30:00|2360.5|2354.5|2360.6|2354.6|2361.1|2355.1|2359.5|2353.5|18
1642746900000|2022-01-21 06:35:00|2360.9|2354.9|2361.4|2355.4|2361.6|2355.6|2360.9|2354.9|8
1642747200000|2022-01-21 06:40:00|2361.6|2355.6|2360.6|2354.6|2361.6|2355.6|2359.5|2353.5|14
1642747500000|2022-01-21 06:45:00|2360.9|2354.9|2361.6|2355.6|2361.6|2355.6|2360.9|2354.9|6
1642747800000|2022-01-21 06:50:00|2361.9|2355.9|2362.1|2356.1|2362.1|2356.1|2361.9|2355.9|2
1642748100000|2022-01-21 06:55:00|2361.9|2355.9|2361.6|2355.6|2361.9|2355.9|2359.6|2353.6|9
1642748400000|2022-01-21 07:00:00|2362.5|2356.5|2362.4|2356.4|2362.5|2356.5|2362.4|2356.4|2
1642748700000|2022-01-21 07:05:00|2362.5|2356.5|2363.5|2357.5|2363.5|2357.5|2362.5|2356.5|6
1642749000000|2022-01-21 07:10:00|2363.4|2357.4|2367.4|2361.4|2367.4|2361.4|2363.4|2357.4|6
1642749300000|2022-01-21 07:15:00|2367.5|2361.5|2368.9|2362.9|2368.9|2362.9|2367.5|2361.5|3
1642749600000|2022-01-21 07:20:00|2369|2363|2369.9|2363.9|2369.9|2363.9|2369|2363|2
1642749900000|2022-01-21 07:25:00|2369.8|2363.8|2369.6|2363.6|2369.8|2363.8|2369.6|2363.6|2
1642750200000|2022-01-21 07:30:00|2368.6|2362.6|2368.6|2362.6|2369.5|2363.5|2368.6|2362.6|4
1642750500000|2022-01-21 07:35:00|2368.8|2362.8|2365.9|2359.9|2368.8|2362.8|2365.9|2359.9|5
1642750800000|2022-01-21 07:40:00|2366|2360|2365.4|2359.4|2366|2360|2365.4|2359.4|4
1642751400000|2022-01-21 07:50:00|2365|2359|2364.9|2358.9|2365.8|2359.8|2364.5|2358.5|9
1642751700000|2022-01-21 07:55:00|2365.8|2359.8|2365.6|2359.6|2365.8|2359.8|2365.3|2359.3|3
1642752000000|2022-01-21 08:00:00|2365.8|2359.8|2365.4|2359.4|2367.4|2361.4|2364.6|2358.6|22
1642752300000|2022-01-21 08:05:00|2365.5|2359.5|2362.3|2356.3|2366.8|2360.8|2362.3|2356.3|13
1642752600000|2022-01-21 08:10:00|2362|2356|2363.4|2357.4|2366.8|2360.8|2362|2356|20
1642752900000|2022-01-21 08:15:00|2363.5|2357.5|2367.9|2361.9|2368.6|2362.6|2362.8|2356.8|42
1642753200000|2022-01-21 08:20:00|2368|2362|2367.9|2361.9|2368|2362|2367.9|2361.9|4
1642753500000|2022-01-21 08:25:00|2368.4|2362.4|2367.8|2361.8|2369.9|2363.9|2367.8|2361.8|17
1642753800000|2022-01-21 08:30:00|2367.1|2361.1|2364.9|2358.9|2367.1|2361.1|2361|2355|29
1642754100000|2022-01-21 08:35:00|2364.8|2358.8|2362.1|2356.1|2364.8|2358.8|2362|2356|12
1642754400000|2022-01-21 08:40:00|2362.5|2356.5|2364.9|2358.9|2366|2360|2362.5|2356.5|18
1642754700000|2022-01-21 08:45:00|2365.5|2359.5|2364.1|2358.1|2365.5|2359.5|2362.8|2356.8|19
1642755000000|2022-01-21 08:50:00|2364.4|2358.4|2364|2358|2364.5|2358.5|2363.1|2357.1|15
1642755300000|2022-01-21 08:55:00|2364.1|2358.1|2367.9|2361.9|2368|2362|2363.8|2357.8|11
1642755600000|2022-01-21 09:00:00|2368.4|2362.4|2373.9|2367.9|2374.5|2368.5|2368|2362|38
1642755900000|2022-01-21 09:05:00|2374.1|2368.1|2374.5|2368.5|2375.4|2369.4|2373.9|2367.9|22
1642756200000|2022-01-21 09:10:00|2374.3|2368.3|2374.4|2368.4|2374.6|2368.6|2371.1|2365.1|50
1642756500000|2022-01-21 09:15:00|2374.6|2368.6|2375.5|2369.5|2375.6|2369.6|2372.4|2366.4|29
1642756800000|2022-01-21 09:20:00|2375.3|2369.3|2367.5|2361.5|2375.6|2369.6|2367.5|2361.5|30
1642757100000|2022-01-21 09:25:00|2368|2362|2372.9|2366.9|2374.4|2368.4|2368|2362|29
1642757400000|2022-01-21 09:30:00|2373.1|2367.1|2374.6|2368.6|2374.6|2368.6|2373.1|2367.1|13
1642757700000|2022-01-21 09:35:00|2375.1|2369.1|2375.3|2369.3|2375.3|2369.3|2371.3|2365.3|14
1642758000000|2022-01-21 09:40:00|2374.8|2368.8|2374.3|2368.3|2376.1|2370.1|2372.3|2366.3|22
1642758300000|2022-01-21 09:45:00|2375|2369|2374.9|2368.9|2376.6|2370.6|2373.1|2367.1|29
1642758600000|2022-01-21 09:50:00|2375|2369|2376.3|2370.3|2376.6|2370.6|2375|2369|14
1642758900000|2022-01-21 09:55:00|2376.5|2370.5|2372.9|2366.9|2376.5|2370.5|2371.4|2365.4|23
1642759200000|2022-01-21 10:00:00|2372.8|2366.8|2372.6|2366.6|2373|2367|2372.5|2366.5|5
1642759500000|2022-01-21 10:05:00|2372.5|2366.5|2368.9|2362.9|2375.4|2369.4|2367.5|2361.5|38
1642759800000|2022-01-21 10:10:00|2369|2363|2369.8|2363.8|2370.4|2364.4|2369|2363|6
1642760100000|2022-01-21 10:15:00|2370.5|2364.5|2372.3|2366.3|2372.3|2366.3|2370.5|2364.5|6
1642760400000|2022-01-21 10:20:00|2372.1|2366.1|2371|2365|2373|2367|2370|2364|25
1642760700000|2022-01-21 10:25:00|2371.3|2365.3|2373.8|2367.8|2373.8|2367.8|2368.8|2362.8|34
1642761000000|2022-01-21 10:30:00|2373.9|2367.9|2375.4|2369.4|2375.4|2369.4|2372.8|2366.8|21
1642761300000|2022-01-21 10:35:00|2375.8|2369.8|2375.8|2369.8|2375.9|2369.9|2374.6|2368.6|19
1642761600000|2022-01-21 10:40:00|2375.5|2369.5|2375.8|2369.8|2375.8|2369.8|2374.8|2368.8|4
1642761900000|2022-01-21 10:45:00|2376.3|2370.3|2375.5|2369.5|2376.3|2370.3|2374.8|2368.8|13
1642762200000|2022-01-21 10:50:00|2375.4|2369.4|2375.4|2369.4|2375.6|2369.6|2375.4|2369.4|3
1642762500000|2022-01-21 10:55:00|2374.5|2368.5|2372.4|2366.4|2374.5|2368.5|2372|2366|14
1642762800000|2022-01-21 11:00:00|2372.3|2366.3|2373.1|2367.1|2373.1|2367.1|2372.3|2366.3|4
1642763100000|2022-01-21 11:05:00|2373.5|2367.5|2373.1|2367.1|2373.5|2367.5|2373.1|2367.1|2
1642763400000|2022-01-21 11:10:00|2372.4|2366.4|2370.5|2364.5|2373|2367|2370.5|2364.5|12
1642763700000|2022-01-21 11:15:00|2370.4|2364.4|2371.3|2365.3|2371.3|2365.3|2370.4|2364.4|4
1642764000000|2022-01-21 11:20:00|2371.1|2365.1|2371.4|2365.4|2372|2366|2371.1|2365.1|6
1642764300000|2022-01-21 11:25:00|2372.4|2366.4|2372.4|2366.4|2373.6|2367.6|2372.4|2366.4|7
1642764600000|2022-01-21 11:30:00|2372.3|2366.3|2370.1|2364.1|2372.3|2366.3|2369.1|2363.1|16
1642764900000|2022-01-21 11:35:00|2370.3|2364.3|2363.8|2357.8|2370.4|2364.4|2363.8|2357.8|22
1642765200000|2022-01-21 11:40:00|2363.5|2357.5|2360.9|2354.9|2364.3|2358.3|2360.9|2354.9|10
1642765500000|2022-01-21 11:45:00|2360.6|2354.6|2360.6|2354.6|2360.6|2354.6|2360.6|2354.6|1
1642765800000|2022-01-21 11:50:00|2360.8|2354.8|2365.9|2359.9|2366.5|2360.5|2360.8|2354.8|10
1642766100000|2022-01-21 11:55:00|2365|2359|2370.1|2364.1|2371|2365|2364.9|2358.9|11
1642766700000|2022-01-21 12:05:00|2371|2365|2373.6|2367.6|2373.6|2367.6|2369|2363|13
1642767000000|2022-01-21 12:10:00|2373.5|2367.5|2369.4|2363.4|2373.5|2367.5|2368.4|2362.4|18
1642767300000|2022-01-21 12:15:00|2369.6|2363.6|2373.1|2367.1|2373.1|2367.1|2369.6|2363.6|7
1642767600000|2022-01-21 12:20:00|2372.4|2366.4|2372.5|2366.5|2372.6|2366.6|2371.5|2365.5|8
1642767900000|2022-01-21 12:25:00|2372.6|2366.6|2375|2369|2375.6|2369.6|2372.6|2366.6|21
1642768200000|2022-01-21 12:30:00|2374.6|2368.6|2374.4|2368.4|2375.1|2369.1|2371.8|2365.8|32
1642768500000|2022-01-21 12:35:00|2374.1|2368.1|2379.3|2373.3|2380.1|2374.1|2374|2368|36
1642768800000|2022-01-21 12:40:00|2379.1|2373.1|2374.9|2368.9|2379.1|2373.1|2374|2368|22
1642769100000|2022-01-21 12:45:00|2374.3|2368.3|2381.1|2375.1|2381.1|2375.1|2374.3|2368.3|84
1642769400000|2022-01-21 12:50:00|2380.3|2374.3|2376.1|2370.1|2381.6|2375.6|2376.1|2370.1|33
1642769700000|2022-01-21 12:55:00|2375.9|2369.9|2373|2367|2375.9|2369.9|2372.4|2366.4|32
1642770000000|2022-01-21 13:00:00|2373.3|2367.3|2375.6|2369.6|2377.6|2371.6|2372.8|2366.8|65
1642770300000|2022-01-21 13:05:00|2375.8|2369.8|2375.6|2369.6|2379.3|2373.3|2374.9|2368.9|44
1642770600000|2022-01-21 13:10:00|2375.8|2369.8|2379.1|2373.1|2379.6|2373.6|2375.8|2369.8|36
1642770900000|2022-01-21 13:15:00|2379.3|2373.3|2380.5|2374.5|2380.9|2374.9|2377.6|2371.6|22
1642771200000|2022-01-21 13:20:00|2380.4|2374.4|2380.3|2374.3|2380.8|2374.8|2379.8|2373.8|15
1642771500000|2022-01-21 13:25:00|2380.8|2374.8|2384.1|2378.1|2384.5|2378.5|2380.4|2374.4|19
1642771800000|2022-01-21 13:30:00|2384.3|2378.3|2388.5|2382.5|2389.4|2383.4|2384.3|2378.3|49
1642772100000|2022-01-21 13:35:00|2387.8|2381.8|2387.3|2381.3|2389|2383|2386.1|2380.1|39
1642772400000|2022-01-21 13:40:00|2387.4|2381.4|2387.1|2381.1|2387.8|2381.8|2384.4|2378.4|36
1642772700000|2022-01-21 13:45:00|2387.8|2381.8|2389.1|2383.1|2390.6|2384.6|2387.1|2381.1|26
1642773000000|2022-01-21 13:50:00|2388.9|2382.9|2385.6|2379.6|2389.3|2383.3|2385.4|2379.4|31
1642773300000|2022-01-21 13:55:00|2385.5|2379.5|2387.4|2381.4|2388.1|2382.1|2385.5|2379.5|16
1642773600000|2022-01-21 14:00:00|2387.1|2381.1|2387.3|2381.3|2388|2382|2386.5|2380.5|31
1642773900000|2022-01-21 14:05:00|2387.4|2381.4|2385.4|2379.4|2387.4|2381.4|2384.6|2378.6|29
1642774200000|2022-01-21 14:10:00|2385.1|2379.1|2382.6|2376.6|2385.1|2379.1|2382.4|2376.4|38
1642774500000|2022-01-21 14:15:00|2382|2376|2380.4|2374.4|2383|2377|2379.9|2373.9|36
1642774800000|2022-01-21 14:20:00|2380.6|2374.6|2385.8|2379.8|2386|2380|2380.6|2374.6|41
1642775100000|2022-01-21 14:25:00|2386|2380|2385.8|2379.8|2387.6|2381.6|2385.3|2379.3|33
1642775400000|2022-01-21 14:30:00|2385.3|2379.3|2379.6|2373.6|2385.4|2379.4|2379.6|2373.6|46
1642775700000|2022-01-21 14:35:00|2379|2373|2381.5|2375.5|2381.6|2375.6|2378.4|2372.4|32
1642776000000|2022-01-21 14:40:00|2381.4|2375.4|2376.6|2370.6|2381.4|2375.4|2374.8|2368.8|43
1642776300000|2022-01-21 14:45:00|2376.9|2370.9|2377.4|2371.4|2378.8|2372.8|2376|2370|32
1642776600000|2022-01-21 14:50:00|2377.5|2371.5|2377.1|2371.1|2377.8|2371.8|2373|2367|79
1642776900000|2022-01-21 14:55:00|2377.4|2371.4|2378.6|2372.6|2378.6|2372.6|2375.1|2369.1|47
1642777200000|2022-01-21 15:00:00|2378.9|2372.9|2379.3|2373.3|2381.6|2375.6|2376.5|2370.5|44
1642777500000|2022-01-21 15:05:00|2379.4|2373.4|2376.9|2370.9|2382.1|2376.1|2376.9|2370.9|23
1642777800000|2022-01-21 15:10:00|2377.3|2371.3|2379.5|2373.5|2380|2374|2376.9|2370.9|17
1642778100000|2022-01-21 15:15:00|2379.9|2373.9|2379.6|2373.6|2381.8|2375.8|2379.6|2373.6|11
1642778400000|2022-01-21 15:20:00|2376.6|2370.6|2376.8|2370.8|2376.8|2370.8|2374.5|2368.5|26
1642778700000|2022-01-21 15:25:00|2377.4|2371.4|2379.9|2373.9|2380.1|2374.1|2377.4|2371.4|16
1642779000000|2022-01-21 15:30:00|2380|2374|2381|2375|2382.5|2376.5|2379.8|2373.8|29
1642779300000|2022-01-21 15:35:00|2381.1|2375.1|2378.9|2372.9|2383.1|2377.1|2378.3|2372.3|27
1642779600000|2022-01-21 15:40:00|2379.1|2373.1|2379.6|2373.6|2382.4|2376.4|2379.1|2373.1|17
1642779900000|2022-01-21 15:45:00|2380|2374|2379.3|2373.3|2380.5|2374.5|2377.4|2371.4|30
1642780200000|2022-01-21 15:50:00|2379.5|2373.5|2381.6|2375.6|2383|2377|2379.5|2373.5|14
1642780500000|2022-01-21 15:55:00|2381.5|2375.5|2381.1|2375.1|2381.5|2375.5|2378|2372|52
1642780800000|2022-01-21 16:00:00|2381.4|2375.4|2380.3|2374.3|2381.5|2375.5|2380|2374|23
1642781100000|2022-01-21 16:05:00|2380.4|2374.4|2380|2374|2381|2375|2379.5|2373.5|16
1642781400000|2022-01-21 16:10:00|2379.8|2373.8|2378.9|2372.9|2380.8|2374.8|2377.6|2371.6|25
1642781700000|2022-01-21 16:15:00|2379|2373|2377|2371|2379.9|2373.9|2370.6|2364.6|119
1642782000000|2022-01-21 16:20:00|2377.6|2371.6|2380.9|2374.9|2383.3|2377.3|2374.9|2368.9|34
1642782300000|2022-01-21 16:25:00|2381.1|2375.1|2381.4|2375.4|2383.4|2377.4|2380.5|2374.5|15
1642782600000|2022-01-21 16:30:00|2381.3|2375.3|2380.1|2374.1|2381.3|2375.3|2379.6|2373.6|15
1642782900000|2022-01-21 16:35:00|2379.8|2373.8|2374.9|2368.9|2381.1|2375.1|2374.9|2368.9|24
1642783200000|2022-01-21 16:40:00|2374|2368|2372.1|2366.1|2374.4|2368.4|2372.1|2366.1|15
1642783500000|2022-01-21 16:45:00|2372.3|2366.3|2372.9|2366.9|2374.5|2368.5|2371.3|2365.3|14
1642783800000|2022-01-21 16:50:00|2372.4|2366.4|2371.3|2365.3|2372.6|2366.6|2370|2364|25
1642784100000|2022-01-21 16:55:00|2371.1|2365.1|2372.1|2366.1|2373.1|2367.1|2371.1|2365.1|10
1642784400000|2022-01-21 17:00:00|2371.9|2365.9|2371.4|2365.4|2371.9|2365.9|2371.3|2365.3|11
1642784700000|2022-01-21 17:05:00|2370.6|2364.6|2370.3|2364.3|2370.9|2364.9|2365.1|2359.1|16
1642785000000|2022-01-21 17:10:00|2370.1|2364.1|2370|2364|2370.1|2364.1|2370|2364|2
1642785300000|2022-01-21 17:15:00|2370.1|2364.1|2370.1|2364.1|2370.1|2364.1|2370.1|2364.1|1
1642785600000|2022-01-21 17:20:00|2370|2364|2368.1|2362.1|2370|2364|2368.1|2362.1|10
1642786200000|2022-01-21 17:30:00|2367.1|2361.1|2367.1|2361.1|2367.5|2361.5|2365.5|2359.5|11
1642786500000|2022-01-21 17:35:00|2366.6|2360.6|2366.6|2360.6|2366.6|2360.6|2366.6|2360.6|1
1642786800000|2022-01-21 17:40:00|2366.8|2360.8|2367|2361|2367.4|2361.4|2366.8|2360.8|6
1642787100000|2022-01-21 17:45:00|2367.1|2361.1|2365.3|2359.3|2367.1|2361.1|2364.8|2358.8|20
1642787400000|2022-01-21 17:50:00|2365|2359|2364|2358|2365|2359|2360.9|2354.9|23
1642787700000|2022-01-21 17:55:00|2363.9|2357.9|2363.9|2357.9|2363.9|2357.9|2362.4|2356.4|8
1642986000000|2022-01-24 01:00:00|2366.8|2348|2365.4|2359.4|2366.8|2359.5|2363.3|2348|15
1642986300000|2022-01-24 01:05:00|2364.9|2358.9|2362.8|2356.8|2364.9|2358.9|2362.8|2356.8|11
1642986600000|2022-01-24 01:10:00|2362.6|2356.6|2361.3|2355.3|2362.6|2356.6|2360.9|2354.9|14
1642986900000|2022-01-24 01:15:00|2361.5|2355.5|2361.5|2355.5|2362|2356|2360.8|2354.8|32
1642987200000|2022-01-24 01:20:00|2361.3|2355.3|2364.3|2358.3|2364.4|2358.4|2361.1|2355.1|27
1642987500000|2022-01-24 01:25:00|2364.5|2358.5|2366.3|2360.3|2366.3|2360.3|2364.5|2358.5|7
1642987800000|2022-01-24 01:30:00|2366.5|2360.5|2369.6|2363.6|2370|2364|2366.5|2360.5|21
1642988100000|2022-01-24 01:35:00|2369.8|2363.8|2369.1|2363.1|2369.8|2363.8|2369.1|2363.1|3
1642988400000|2022-01-24 01:40:00|2369.3|2363.3|2369.5|2363.5|2369.5|2363.5|2369.3|2363.3|3
1642988700000|2022-01-24 01:45:00|2369.6|2363.6|2369.6|2363.6|2369.6|2363.6|2369.6|2363.6|1
1642989000000|2022-01-24 01:50:00|2369.5|2363.5|2370.3|2364.3|2370.3|2364.3|2369.5|2363.5|4
1642989300000|2022-01-24 01:55:00|2370.4|2364.4|2371.4|2365.4|2372.1|2366.1|2370.4|2364.4|10
1642989600000|2022-01-24 02:00:00|2371|2365|2371.3|2365.3|2371.3|2365.3|2371|2365|2
1642989900000|2022-01-24 02:05:00|2371.6|2365.6|2371|2365|2371.6|2365.6|2371|2365|3
1642990200000|2022-01-24 02:10:00|2370.8|2364.8|2365.9|2359.9|2370.8|2364.8|2365.9|2359.9|15
1642990800000|2022-01-24 02:20:00|2366.4|2360.4|2367|2361|2367.4|2361.4|2366.4|2360.4|3
1642991100000|2022-01-24 02:25:00|2366.4|2360.4|2367.3|2361.3|2367.3|2361.3|2366.4|2360.4|2
1642991400000|2022-01-24 02:30:00|2367.4|2361.4|2369.1|2363.1|2369.1|2363.1|2367.4|2361.4|7
1642991700000|2022-01-24 02:35:00|2368.9|2362.9|2370.3|2364.3|2370.5|2364.5|2368.9|2362.9|6
1642992000000|2022-01-24 02:40:00|2371|2365|2371.1|2365.1|2371.3|2365.3|2371|2365|3
1642992300000|2022-01-24 02:45:00|2371|2365|2369.4|2363.4|2371|2365|2369.3|2363.3|11
1642992900000|2022-01-24 02:55:00|2369.1|2363.1|2369.1|2363.1|2369.1|2363.1|2369.1|2363.1|1
1642993200000|2022-01-24 03:00:00|2368.8|2362.8|2369|2363|2369.1|2363.1|2368.6|2362.6|5
1642993500000|2022-01-24 03:05:00|2369.1|2363.1|2369.4|2363.4|2369.4|2363.4|2369.1|2363.1|2
1642994400000|2022-01-24 03:20:00|2369.1|2363.1|2369.1|2363.1|2369.1|2363.1|2369.1|2363.1|1
1642995000000|2022-01-24 03:30:00|2369.4|2363.4|2368.1|2362.1|2369.4|2363.4|2368.1|2362.1|3
1642995300000|2022-01-24 03:35:00|2369.4|2363.4|2369.4|2363.4|2369.4|2363.4|2369.4|2363.4|1
1642996800000|2022-01-24 04:00:00|2369|2363|2369|2363|2369|2363|2369|2363|1
1642998300000|2022-01-24 04:25:00|2369.4|2363.4|2369.4|2363.4|2369.4|2363.4|2369.4|2363.4|1
1642999800000|2022-01-24 04:50:00|2369.1|2363.1|2368.9|2362.9|2369.1|2363.1|2368.9|2362.9|2
1643000100000|2022-01-24 04:55:00|2368.3|2362.3|2368.5|2362.5|2368.5|2362.5|2368.3|2362.3|2
1643000400000|2022-01-24 05:00:00|2368.3|2362.3|2367.9|2361.9|2368.3|2362.3|2367.5|2361.5|4
1643000700000|2022-01-24 05:05:00|2368.6|2362.6|2368.9|2362.9|2368.9|2362.9|2368.6|2362.6|2
1643001000000|2022-01-24 05:10:00|2369.1|2363.1|2370.1|2364.1|2370.4|2364.4|2369.1|2363.1|8
1643001600000|2022-01-24 05:20:00|2370|2364|2369.9|2363.9|2370|2364|2369.9|2363.9|2
1643001900000|2022-01-24 05:25:00|2370|2364|2371|2365|2371|2365|2370|2364|3
1643002200000|2022-01-24 05:30:00|2370.6|2364.6|2370.9|2364.9|2371.6|2365.6|2370.6|2364.6|24
1643002500000|2022-01-24 05:35:00|2371.1|2365.1|2371.4|2365.4|2373.1|2367.1|2370.9|2364.9|21
1643002800000|2022-01-24 05:40:00|2371.1|2365.1|2371.6|2365.6|2371.6|2365.6|2370.9|2364.9|13
1643003100000|2022-01-24 05:45:00|2371.1|2365.1|2371.4|2365.4|2371.5|2365.5|2369.4|2363.4|15
1643003400000|2022-01-24 05:50:00|2371.8|2365.8|2370.4|2364.4|2371.8|2365.8|2370.4|2364.4|7
1643003700000|2022-01-24 05:55:00|2371.5|2365.5|2370.3|2364.3|2372|2366|2370.3|2364.3|8
1643004000000|2022-01-24 06:00:00|2370.1|2364.1|2370.3|2364.3|2370.5|2364.5|2369.4|2363.4|6
1643004300000|2022-01-24 06:05:00|2370.1|2364.1|2370.3|2364.3|2370.5|2364.5|2370.1|2364.1|7
1643005200000|2022-01-24 06:20:00|2370.1|2364.1|2370.3|2364.3|2370.3|2364.3|2369.8|2363.8|3
1643005800000|2022-01-24 06:30:00|2370.5|2364.5|2371.4|2365.4|2371.9|2365.9|2370.5|2364.5|19
1643006100000|2022-01-24 06:35:00|2371.5|2365.5|2372.1|2366.1|2372.1|2366.1|2371.1|2365.1|8
1643006400000|2022-01-24 06:40:00|2371.8|2365.8|2371.4|2365.4|2371.8|2365.8|2371.4|2365.4|2
1643006700000|2022-01-24 06:45:00|2371.6|2365.6|2371.1|2365.1|2371.6|2365.6|2371.1|2365.1|3
1643007000000|2022-01-24 06:50:00|2370.9|2364.9|2371.6|2365.6|2372.3|2366.3|2370.9|2364.9|9
1643007300000|2022-01-24 06:55:00|2371.8|2365.8|2371.1|2365.1|2371.8|2365.8|2371.1|2365.1|2
1643007600000|2022-01-24 07:00:00|2370.5|2364.5|2371.1|2365.1|2371.4|2365.4|2370.5|2364.5|3
1643007900000|2022-01-24 07:05:00|2370.9|2364.9|2370.9|2364.9|2370.9|2364.9|2370.9|2364.9|1
1643008500000|2022-01-24 07:15:00|2371.1|2365.1|2371.1|2365.1|2372.6|2366.6|2370.5|2364.5|13
1643008800000|2022-01-24 07:20:00|2371.3|2365.3|2371.4|2365.4|2371.4|2365.4|2371.1|2365.1|3
1643009100000|2022-01-24 07:25:00|2371.6|2365.6|2372.4|2366.4|2372.4|2366.4|2371.6|2365.6|4
1643009400000|2022-01-24 07:30:00|2372.1|2366.1|2373|2367|2373.9|2367.9|2371.9|2365.9|9
1643009700000|2022-01-24 07:35:00|2372.8|2366.8|2372.5|2366.5|2374.4|2368.4|2368.6|2362.6|30
1643010000000|2022-01-24 07:40:00|2372|2366|2371.8|2365.8|2372.5|2366.5|2371.1|2365.1|16
1643010300000|2022-01-24 07:45:00|2371.1|2365.1|2371.5|2365.5|2372.1|2366.1|2369.1|2363.1|17
1643010600000|2022-01-24 07:50:00|2370.9|2364.9|2368|2362|2370.9|2364.9|2368|2362|18
1643010900000|2022-01-24 07:55:00|2368.9|2362.9|2370|2364|2370.3|2364.3|2367.9|2361.9|13
1643011200000|2022-01-24 08:00:00|2373.8|2367.8|2371.6|2365.6|2373.8|2367.8|2368.4|2362.4|26
1643011500000|2022-01-24 08:05:00|2371.5|2365.5|2371.3|2365.3|2372.1|2366.1|2370.9|2364.9|10
1643011800000|2022-01-24 08:10:00|2371.1|2365.1|2365.5|2359.5|2371.6|2365.6|2365.5|2359.5|25
1643012100000|2022-01-24 08:15:00|2364.6|2358.6|2365.9|2359.9|2368.6|2362.6|2364.4|2358.4|23
1643012400000|2022-01-24 08:20:00|2366|2360|2367.1|2361.1|2367.6|2361.6|2364.1|2358.1|25
1643012700000|2022-01-24 08:25:00|2367.3|2361.3|2365.3|2359.3|2367.3|2361.3|2365.1|2359.1|9
1643013000000|2022-01-24 08:30:00|2365.1|2359.1|2366.6|2360.6|2366.9|2360.9|2365.1|2359.1|15
1643013300000|2022-01-24 08:35:00|2366.9|2360.9|2367.4|2361.4|2368|2362|2365.8|2359.8|13
1643013600000|2022-01-24 08:40:00|2367.3|2361.3|2366.8|2360.8|2367.5|2361.5|2366.6|2360.6|13
1643013900000|2022-01-24 08:45:00|2366.5|2360.5|2368.6|2362.6|2369.8|2363.8|2366|2360|17
1643014200000|2022-01-24 08:50:00|2367.8|2361.8|2366.9|2360.9|2367.8|2361.8|2365.8|2359.8|11
1643014500000|2022-01-24 08:55:00|2367|2361|2367.3|2361.3|2367.5|2361.5|2366.8|2360.8|8
1643014800000|2022-01-24 09:00:00|2367.1|2361.1|2367|2361|2369.4|2363.4|2366.3|2360.3|20
1643015100000|2022-01-24 09:05:00|2366.6|2360.6|2367|2361|2367.3|2361.3|2365.3|2359.3|14
1643015400000|2022-01-24 09:10:00|2367.1|2361.1|2367.4|2361.4|2369.6|2363.6|2367.1|2361.1|12
1643015700000|2022-01-24 09:15:00|2367.5|2361.5|2368.4|2362.4|2370|2364|2367.5|2361.5|25
1643016000000|2022-01-24 09:20:00|2368.5|2362.5|2367.5|2361.5|2368.8|2362.8|2365.9|2359.9|10
1643016300000|2022-01-24 09:25:00|2367.8|2361.8|2367.3|2361.3|2369.6|2363.6|2367.3|2361.3|20
1643016600000|2022-01-24 09:30:00|2367.6|2361.6|2367.8|2361.8|2369.5|2363.5|2367.6|2361.6|28
1643016900000|2022-01-24 09:35:00|2367.6|2361.6|2368|2362|2370.1|2364.1|2367.6|2361.6|18
1643017200000|2022-01-24 09:40:00|2367.9|2361.9|2368|2362|2368.9|2362.9|2367.9|2361.9|13
1643017500000|2022-01-24 09:45:00|2368.3|2362.3|2370.4|2364.4|2372|2366|2368.3|2362.3|24
1643017800000|2022-01-24 09:50:00|2370.6|2364.6|2373.6|2367.6|2373.9|2367.9|2370.6|2364.6|14
1643018100000|2022-01-24 09:55:00|2373.8|2367.8|2374.1|2368.1|2376|2370|2371.4|2365.4|34
1643018400000|2022-01-24 10:00:00|2374|2368|2372|2366|2374|2368|2371.4|2365.4|22
1643018700000|2022-01-24 10:05:00|2372.8|2366.8|2368.3|2362.3|2372.8|2366.8|2368.3|2362.3|32
1643019000000|2022-01-24 10:10:00|2368.4|2362.4|2369.5|2363.5|2370.9|2364.9|2368|2362|16
1643019300000|2022-01-24 10:15:00|2369.8|2363.8|2368|2362|2370.3|2364.3|2366.1|2360.1|35
1643019600000|2022-01-24 10:20:00|2368.5|2362.5|2369.6|2363.6|2369.6|2363.6|2368.5|2362.5|7
1643019900000|2022-01-24 10:25:00|2369.9|2363.9|2373.6|2367.6|2373.8|2367.8|2369.9|2363.9|11
1643020200000|2022-01-24 10:30:00|2373.5|2367.5|2370.5|2364.5|2373.5|2367.5|2370.5|2364.5|19
1643020500000|2022-01-24 10:35:00|2370.3|2364.3|2371|2365|2371.3|2365.3|2367.9|2361.9|29
1643020800000|2022-01-24 10:40:00|2370.8|2364.8|2370.8|2364.8|2371.4|2365.4|2369.3|2363.3|15
1643021100000|2022-01-24 10:45:00|2370.6|2364.6|2370|2364|2370.6|2364.6|2369.1|2363.1|9
1643021400000|2022-01-24 10:50:00|2370.1|2364.1|2369.8|2363.8|2370.3|2364.3|2369.1|2363.1|10
1643021700000|2022-01-24 10:55:00|2369.6|2363.6|2368.4|2362.4|2369.6|2363.6|2367.9|2361.9|13
1643022000000|2022-01-24 11:00:00|2369.1|2363.1|2367.9|2361.9|2369.1|2363.1|2367.9|2361.9|8
1643022300000|2022-01-24 11:05:00|2368|2362|2368|2362|2368|2362|2368|2362|1
1643022600000|2022-01-24 11:10:00|2367.9|2361.9|2367.6|2361.6|2367.9|2361.9|2365.1|2359.1|12
1643022900000|2022-01-24 11:15:00|2368.1|2362.1|2368.1|2362.1|2370.8|2364.8|2368.1|2362.1|23
1643023200000|2022-01-24 11:20:00|2368|2362|2366.3|2360.3|2368.4|2362.4|2366.3|2360.3|15
1643023500000|2022-01-24 11:25:00|2366.5|2360.5|2364.5|2358.5|2367.4|2361.4|2364.5|2358.5|15
1643023800000|2022-01-24 11:30:00|2364.9|2358.9|2365.3|2359.3|2366.5|2360.5|2364.3|2358.3|11
1643024100000|2022-01-24 11:35:00|2366|2360|2366.8|2360.8|2366.8|2360.8|2364.5|2358.5|16
1643024400000|2022-01-24 11:40:00|2365.9|2359.9|2365.9|2359.9|2366.6|2360.6|2363.6|2357.6|13
1643024700000|2022-01-24 11:45:00|2365.6|2359.6|2366|2360|2366.4|2360.4|2364.6|2358.6|7
1643025000000|2022-01-24 11:50:00|2365.8|2359.8|2364.6|2358.6|2365.9|2359.9|2364.5|2358.5|24
1643025300000|2022-01-24 11:55:00|2364.4|2358.4|2364.1|2358.1|2364.5|2358.5|2362.4|2356.4|29
1643025600000|2022-01-24 12:00:00|2364.3|2358.3|2365|2359|2365.1|2359.1|2363.6|2357.6|13
1643025900000|2022-01-24 12:05:00|2365.1|2359.1|2365.6|2359.6|2365.6|2359.6|2365|2359|6
1643026200000|2022-01-24 12:10:00|2366.1|2360.1|2367.4|2361.4|2367.4|2361.4|2364.9|2358.9|13
1643026500000|2022-01-24 12:15:00|2366.8|2360.8|2365.6|2359.6|2366.8|2360.8|2365.6|2359.6|7
1643026800000|2022-01-24 12:20:00|2365.3|2359.3|2365.1|2359.1|2365.3|2359.3|2365|2359|7
1643027100000|2022-01-24 12:25:00|2366.4|2360.4|2366.1|2360.1|2366.9|2360.9|2365.4|2359.4|7
1643027400000|2022-01-24 12:30:00|2365.9|2359.9|2364.9|2358.9|2365.9|2359.9|2363.6|2357.6|11
1643027700000|2022-01-24 12:35:00|2364.8|2358.8|2364.9|2358.9|2364.9|2358.9|2364.8|2358.8|4
1643028000000|2022-01-24 12:40:00|2364.6|2358.6|2364.9|2358.9|2365.1|2359.1|2362.8|2356.8|28
1643028300000|2022-01-24 12:45:00|2365|2359|2362.9|2356.9|2365.3|2359.3|2362|2356|60
1643028600000|2022-01-24 12:50:00|2363.4|2357.4|2361.6|2355.6|2363.8|2357.8|2359.3|2353.3|54
1643028900000|2022-01-24 12:55:00|2361.8|2355.8|2365.6|2359.6|2365.6|2359.6|2361.3|2355.3|24
1643029200000|2022-01-24 13:00:00|2365.8|2359.8|2358.3|2352.3|2365.8|2359.8|2356|2350|175
1643029500000|2022-01-24 13:05:00|2357.6|2351.6|2360|2354|2361.9|2355.9|2356.8|2350.8|94
1643029800000|2022-01-24 13:10:00|2360.5|2354.5|2361.8|2355.8|2362.5|2356.5|2359.6|2353.6|54
1643030100000|2022-01-24 13:15:00|2361.6|2355.6|2361|2355|2362|2356|2361|2355|11
1643030400000|2022-01-24 13:20:00|2360.9|2354.9|2357.3|2351.3|2360.9|2354.9|2355.4|2349.4|30
1643030700000|2022-01-24 13:25:00|2357|2351|2361|2355|2362.1|2356.1|2356|2350|43
1643031000000|2022-01-24 13:30:00|2360.9|2354.9|2361.1|2355.1|2362.9|2356.9|2359.8|2353.8|26
1643031300000|2022-01-24 13:35:00|2360.9|2354.9|2360.6|2354.6|2361.9|2355.9|2357.1|2351.1|42
1643031600000|2022-01-24 13:40:00|2360.9|2354.9|2360.8|2354.8|2362|2356|2360.3|2354.3|22
1643031900000|2022-01-24 13:45:00|2361|2355|2359.4|2353.4|2361.1|2355.1|2359.1|2353.1|13
1643032200000|2022-01-24 13:50:00|2359.1|2353.1|2359|2353|2359.9|2353.9|2358.9|2352.9|39
1643032500000|2022-01-24 13:55:00|2359.3|2353.3|2354.9|2348.9|2359.3|2353.3|2354.8|2348.8|65
1643032800000|2022-01-24 14:00:00|2355|2349|2356.8|2350.8|2359|2353|2354.9|2348.9|45
1643033100000|2022-01-24 14:05:00|2356.9|2350.9|2356|2350|2357.5|2351.5|2354.4|2348.4|28
1643033400000|2022-01-24 14:10:00|2355.5|2349.5|2358|2352|2358.1|2352.1|2353.5|2347.5|26
1643033700000|2022-01-24 14:15:00|2358.3|2352.3|2357.4|2351.4|2358.5|2352.5|2357.3|2351.3|22
1643034000000|2022-01-24 14:20:00|2357|2351|2355.5|2349.5|2357.1|2351.1|2354.5|2348.5|27
1643034300000|2022-01-24 14:25:00|2354.8|2348.8|2357.4|2351.4|2357.9|2351.9|2354.5|2348.5|29
1643034600000|2022-01-24 14:30:00|2357.3|2351.3|2358.1|2352.1|2358.8|2352.8|2356.5|2350.5|25
1643034900000|2022-01-24 14:35:00|2357.1|2351.1|2363.6|2357.6|2363.6|2357.6|2355.6|2349.6|62
1643035200000|2022-01-24 14:40:00|2363|2357|2356.4|2350.4|2363.6|2357.6|2354.5|2348.5|48
1643035500000|2022-01-24 14:45:00|2356.6|2350.6|2356.4|2350.4|2357.1|2351.1|2356.1|2350.1|16
1643035800000|2022-01-24 14:50:00|2355.6|2349.6|2356.4|2350.4|2356.8|2350.8|2354.6|2348.6|27
1643036100000|2022-01-24 14:55:00|2356.3|2350.3|2356.3|2350.3|2358.9|2352.9|2355.4|2349.4|41
1643036400000|2022-01-24 15:00:00|2357.1|2351.1|2354.3|2348.3|2357.3|2351.3|2354.3|2348.3|32
1643036700000|2022-01-24 15:05:00|2354.4|2348.4|2355.1|2349.1|2355.9|2349.9|2354.1|2348.1|18
1643037000000|2022-01-24 15:10:00|2355.3|2349.3|2355|2349|2356|2350|2354.1|2348.1|43
1643037300000|2022-01-24 15:15:00|2355.1|2349.1|2354.8|2348.8|2355.6|2349.6|2353.5|2347.5|31
1643037600000|2022-01-24 15:20:00|2354.1|2348.1|2356.6|2350.6|2357.6|2351.6|2353.5|2347.5|63
1643037900000|2022-01-24 15:25:00|2356.8|2350.8|2357.8|2351.8|2357.8|2351.8|2355|2349|25
1643038200000|2022-01-24 15:30:00|2357.9|2351.9|2358|2352|2359.3|2353.3|2357.4|2351.4|24
1643038500000|2022-01-24 15:35:00|2357.8|2351.8|2359.9|2353.9|2360.6|2354.6|2357.4|2351.4|44
1643038800000|2022-01-24 15:40:00|2360|2354|2359.4|2353.4|2361.4|2355.4|2359.3|2353.3|25
1643039100000|2022-01-24 15:45:00|2359.8|2353.8|2359.1|2353.1|2361.1|2355.1|2359.1|2353.1|12
1643039400000|2022-01-24 15:50:00|2359|2353|2363.1|2357.1|2363.4|2357.4|2359|2353|28
1643039700000|2022-01-24 15:55:00|2362.6|2356.6|2359.8|2353.8|2362.6|2356.6|2359.8|2353.8|9
1643040000000|2022-01-24 16:00:00|2359.5|2353.5|2361.6|2355.6|2363.6|2357.6|2359.1|2353.1|23
1643040300000|2022-01-24 16:05:00|2361.4|2355.4|2360.9|2354.9|2361.9|2355.9|2356.9|2350.9|30
1643040600000|2022-01-24 16:10:00|2361.3|2355.3|2359.1|2353.1|2362|2356|2358|2352|35
1643040900000|2022-01-24 16:15:00|2359|2353|2361.3|2355.3|2363.5|2357.5|2357.9|2351.9|39
1643041200000|2022-01-24 16:20:00|2360.9|2354.9|2358.4|2352.4|2360.9|2354.9|2358.4|2352.4|15
1643041500000|2022-01-24 16:25:00|2358.5|2352.5|2359.3|2353.3|2359.9|2353.9|2358.5|2352.5|8
1643041800000|2022-01-24 16:30:00|2359.1|2353.1|2353.9|2347.9|2359.1|2353.1|2353.6|2347.6|28
1643042100000|2022-01-24 16:35:00|2353.6|2347.6|2353.9|2347.9|2354.4|2348.4|2353|2347|23
1643042400000|2022-01-24 16:40:00|2354|2348|2355.3|2349.3|2355.3|2349.3|2353.9|2347.9|7
1643042700000|2022-01-24 16:45:00|2355.4|2349.4|2355.9|2349.9|2355.9|2349.9|2354.3|2348.3|10
1643043000000|2022-01-24 16:50:00|2355.8|2349.8|2356.5|2350.5|2356.9|2350.9|2355.8|2349.8|9
1643043300000|2022-01-24 16:55:00|2356.3|2350.3|2357.6|2351.6|2357.8|2351.8|2356.3|2350.3|12
1643043600000|2022-01-24 17:00:00|2357.5|2351.5|2342.4|2336.4|2357.5|2351.5|2341.4|2335.4|31
1643043900000|2022-01-24 17:05:00|2343.4|2337.4|2343.6|2337.6|2344.8|2338.8|2342.9|2336.9|16
1643044200000|2022-01-24 17:10:00|2343.1|2337.1|2342.3|2336.3|2343.1|2337.1|2342.3|2336.3|3
1643044500000|2022-01-24 17:15:00|2342.1|2336.1|2344.5|2338.5|2344.5|2338.5|2342.1|2336.1|8
1643044800000|2022-01-24 17:20:00|2344.9|2338.9|2339.8|2333.8|2345.4|2339.4|2339.8|2333.8|15
1643045100000|2022-01-24 17:25:00|2339.6|2333.6|2339.1|2333.1|2340.3|2334.3|2339.1|2333.1|15
1643045400000|2022-01-24 17:30:00|2338.9|2332.9|2339.4|2333.4|2341.1|2335.1|2338.6|2332.6|20
1643046000000|2022-01-24 17:40:00|2339.9|2333.9|2339.4|2333.4|2340.4|2334.4|2339.4|2333.4|9
1643046300000|2022-01-24 17:45:00|2339.3|2333.3|2342.4|2336.4|2342.5|2336.5|2339.3|2333.3|14
1643046600000|2022-01-24 17:50:00|2343.1|2337.1|2343|2337|2343.4|2337.4|2342.5|2336.5|10
1643046900000|2022-01-24 17:55:00|2342.9|2336.9|2343.9|2337.9|2344.5|2338.5|2342.6|2336.6|15
1643072400000|2022-01-25 01:00:00|2349.6|2343.6|2351.4|2345.4|2353.8|2347.8|2349.6|2343.6|14
1643072700000|2022-01-25 01:05:00|2352.4|2346.4|2357|2351|2357|2351|2352.4|2346.4|16
1643073000000|2022-01-25 01:10:00|2356.3|2350.3|2353.5|2347.5|2356.3|2350.3|2353.5|2347.5|9
1643073300000|2022-01-25 01:15:00|2352.9|2346.9|2350.8|2344.8|2352.9|2346.9|2350.8|2344.8|11
1643073600000|2022-01-25 01:20:00|2350.5|2344.5|2350.5|2344.5|2350.9|2344.9|2350.5|2344.5|3
1643073900000|2022-01-25 01:25:00|2350.3|2344.3|2347.3|2341.3|2350.3|2344.3|2347.3|2341.3|40
1643074200000|2022-01-25 01:30:00|2346.8|2340.8|2346|2340|2346.8|2340.8|2342.6|2336.6|72
1643074500000|2022-01-25 01:35:00|2345.4|2339.4|2347.8|2341.8|2348.4|2342.4|2345|2339|29
1643074800000|2022-01-25 01:40:00|2348|2342|2346.9|2340.9|2348|2342|2346.3|2340.3|24
1643075100000|2022-01-25 01:45:00|2347|2341|2347.3|2341.3|2349.3|2343.3|2346.5|2340.5|12
1643075400000|2022-01-25 01:50:00|2347|2341|2345.9|2339.9|2347|2341|2345.9|2339.9|22
1643075700000|2022-01-25 01:55:00|2346.1|2340.1|2346.1|2340.1|2346.4|2340.4|2342.5|2336.5|23
1643076000000|2022-01-25 02:00:00|2345.5|2339.5|2346|2340|2346.4|2340.4|2343.9|2337.9|22
1643076300000|2022-01-25 02:05:00|2346.4|2340.4|2348.3|2342.3|2348.5|2342.5|2346.4|2340.4|15
1643076600000|2022-01-25 02:10:00|2347.8|2341.8|2347.8|2341.8|2347.8|2341.8|2347.8|2341.8|1
1643077800000|2022-01-25 02:30:00|2347.1|2341.1|2348.8|2342.8|2348.8|2342.8|2346.6|2340.6|15
1643078100000|2022-01-25 02:35:00|2348|2342|2346.1|2340.1|2348|2342|2346.1|2340.1|7
1643078400000|2022-01-25 02:40:00|2346.5|2340.5|2346.6|2340.6|2347.4|2341.4|2346.1|2340.1|15
1643078700000|2022-01-25 02:45:00|2346.9|2340.9|2349.3|2343.3|2349.4|2343.4|2346.3|2340.3|40
1643079000000|2022-01-25 02:50:00|2348.6|2342.6|2348.5|2342.5|2349.3|2343.3|2347.8|2341.8|28
1643079300000|2022-01-25 02:55:00|2348.6|2342.6|2350.9|2344.9|2350.9|2344.9|2348.4|2342.4|15
1643079600000|2022-01-25 03:00:00|2350.6|2344.6|2350.8|2344.8|2351.8|2345.8|2349.9|2343.9|28
1643079900000|2022-01-25 03:05:00|2350|2344|2349.8|2343.8|2350|2344|2349.8|2343.8|3
1643080500000|2022-01-25 03:15:00|2349.9|2343.9|2350.1|2344.1|2350.1|2344.1|2349.9|2343.9|3
1643080800000|2022-01-25 03:20:00|2350.3|2344.3|2350.6|2344.6|2350.6|2344.6|2350.3|2344.3|2
1643081700000|2022-01-25 03:35:00|2350.8|2344.8|2350.8|2344.8|2350.8|2344.8|2350.8|2344.8|1
1643082000000|2022-01-25 03:40:00|2349.9|2343.9|2351|2345|2351|2345|2349.4|2343.4|5
1643082300000|2022-01-25 03:45:00|2350|2344|2350.6|2344.6|2350.6|2344.6|2349.5|2343.5|5
1643082600000|2022-01-25 03:50:00|2350.5|2344.5|2350.5|2344.5|2350.5|2344.5|2350.5|2344.5|1
1643083200000|2022-01-25 04:00:00|2350.3|2344.3|2350.1|2344.1|2350.3|2344.3|2350.1|2344.1|2
1643083500000|2022-01-25 04:05:00|2350.3|2344.3|2350.3|2344.3|2350.3|2344.3|2350.3|2344.3|1
1643087400000|2022-01-25 05:10:00|2349.8|2343.8|2349.8|2343.8|2349.8|2343.8|2349.8|2343.8|1
1643088300000|2022-01-25 05:25:00|2349.3|2343.3|2349.1|2343.1|2349.3|2343.3|2349.1|2343.1|2
1643088600000|2022-01-25 05:30:00|2349.4|2343.4|2349.1|2343.1|2349.4|2343.4|2349.1|2343.1|2
1643088900000|2022-01-25 05:35:00|2349|2343|2348.9|2342.9|2349|2343|2348.8|2342.8|8
1643089200000|2022-01-25 05:40:00|2349|2343|2349.3|2343.3|2350|2344|2349|2343|16
1643089500000|2022-01-25 05:45:00|2349.4|2343.4|2349.4|2343.4|2349.4|2343.4|2348.3|2342.3|15
1643089800000|2022-01-25 05:50:00|2349|2343|2347.5|2341.5|2349.8|2343.8|2346.6|2340.6|36
1643090100000|2022-01-25 05:55:00|2347.3|2341.3|2345.5|2339.5|2347.4|2341.4|2345.5|2339.5|28
1643090400000|2022-01-25 06:00:00|2346.4|2340.4|2345.4|2339.4|2346.5|2340.5|2345.1|2339.1|23
1643090700000|2022-01-25 06:05:00|2345.3|2339.3|2345.4|2339.4|2346.1|2340.1|2345.3|2339.3|7
1643091000000|2022-01-25 06:10:00|2345.3|2339.3|2343.9|2337.9|2345.3|2339.3|2342.8|2336.8|10
1643091300000|2022-01-25 06:15:00|2345|2339|2345.3|2339.3|2346.4|2340.4|2345|2339|8
1643091600000|2022-01-25 06:20:00|2345|2339|2343.1|2337.1|2345|2339|2343.1|2337.1|6
1643091900000|2022-01-25 06:25:00|2342.9|2336.9|2340|2334|2342.9|2336.9|2339.3|2333.3|26
1643092200000|2022-01-25 06:30:00|2339.8|2333.8|2338.5|2332.5|2339.8|2333.8|2338.5|2332.5|5
1643092500000|2022-01-25 06:35:00|2338.3|2332.3|2338|2332|2338.3|2332.3|2337.3|2331.3|21
1643092800000|2022-01-25 06:40:00|2337.9|2331.9|2337.9|2331.9|2338.1|2332.1|2337.9|2331.9|11
1643093100000|2022-01-25 06:45:00|2338.1|2332.1|2339.5|2333.5|2339.6|2333.6|2338.1|2332.1|7
1643093400000|2022-01-25 06:50:00|2339.4|2333.4|2339.1|2333.1|2339.5|2333.5|2338.6|2332.6|7
1643093700000|2022-01-25 06:55:00|2339.4|2333.4|2338.5|2332.5|2339.5|2333.5|2338.5|2332.5|7
1643094000000|2022-01-25 07:00:00|2338.6|2332.6|2334.5|2328.5|2338.6|2332.6|2334.5|2328.5|4
1643094300000|2022-01-25 07:05:00|2333.6|2327.6|2334.4|2328.4|2334.5|2328.5|2333|2327|9
1643094600000|2022-01-25 07:10:00|2334.3|2328.3|2332.9|2326.9|2334.3|2328.3|2331.8|2325.8|19
1643094900000|2022-01-25 07:15:00|2333|2327|2337.4|2331.4|2341.3|2333.9|2332.3|2326.3|30
1643095200000|2022-01-25 07:20:00|2335.9|2329.9|2334.6|2328.6|2337.5|2331.5|2334|2328|13
1643095500000|2022-01-25 07:25:00|2335.8|2329.8|2347|2338.3|2347|2340.1|2335.8|2329.8|38
1643095800000|2022-01-25 07:30:00|2345.9|2339.9|2340.9|2334.9|2346.1|2340.1|2340.9|2334.9|13
1643096100000|2022-01-25 07:35:00|2341.5|2335.5|2341.6|2335.6|2341.6|2335.6|2341.5|2335.5|2
1643096400000|2022-01-25 07:40:00|2342.8|2336.8|2345.6|2339.6|2349|2343|2342.8|2336.8|17
1643096700000|2022-01-25 07:45:00|2344.6|2338.6|2346.8|2340.8|2348.3|2342.3|2342.8|2336.8|24
1643097000000|2022-01-25 07:50:00|2348.3|2342.3|2348.6|2342.6|2349.3|2343.3|2347.5|2341.5|13
1643097300000|2022-01-25 07:55:00|2348.8|2342.8|2348.4|2342.4|2350|2344|2347.9|2341.9|12
1643097600000|2022-01-25 08:00:00|2348.5|2342.5|2352.9|2346.9|2354.1|2348.1|2348.5|2342.5|34
1643097900000|2022-01-25 08:05:00|2352.8|2346.8|2353.5|2347.5|2353.5|2347.5|2350.6|2344.6|22
1643098200000|2022-01-25 08:10:00|2354.1|2348.1|2354.5|2348.5|2356.1|2350.1|2354.1|2348.1|20
1643098500000|2022-01-25 08:15:00|2354.6|2348.6|2351.3|2345.3|2354.6|2348.6|2349.4|2343.4|32
1643098800000|2022-01-25 08:20:00|2351.4|2345.4|2343.4|2337.4|2351.9|2345.9|2343.4|2337.4|21
1643099100000|2022-01-25 08:25:00|2343.5|2337.5|2344.8|2338.8|2347.4|2341.4|2343.5|2337.5|24
1643099400000|2022-01-25 08:30:00|2344.4|2338.4|2345.5|2339.5|2345.5|2339.5|2344.4|2338.4|13
1643099700000|2022-01-25 08:35:00|2345.8|2339.8|2352.6|2346.6|2353|2347|2345.8|2339.8|26
1643100000000|2022-01-25 08:40:00|2352.8|2346.8|2354|2348|2355.1|2349.1|2352.8|2346.8|12
1643100300000|2022-01-25 08:45:00|2354.5|2348.5|2352.9|2346.9|2354.8|2348.8|2351.9|2345.9|20
1643100600000|2022-01-25 08:50:00|2352|2346|2352.6|2346.6|2353.6|2347.6|2352|2346|9
1643100900000|2022-01-25 08:55:00|2353.6|2347.6|2354.1|2348.1|2354.1|2348.1|2353|2347|7
1643101200000|2022-01-25 09:00:00|2355|2349|2350.8|2344.8|2355|2349|2350.5|2344.5|26
1643101500000|2022-01-25 09:05:00|2351.3|2345.3|2355|2349|2355.3|2349.3|2351.3|2345.3|17
1643101800000|2022-01-25 09:10:00|2355.1|2349.1|2359|2353|2360.1|2354.1|2355.1|2349.1|18
1643102100000|2022-01-25 09:15:00|2359.3|2353.3|2357.6|2351.6|2360.1|2354.1|2357|2351|30
1643102400000|2022-01-25 09:20:00|2357.3|2351.3|2360.4|2354.4|2360.8|2354.8|2357|2351|21
1643102700000|2022-01-25 09:25:00|2360.1|2354.1|2359.9|2353.9|2360.1|2354.1|2357.8|2351.8|26
1643103000000|2022-01-25 09:30:00|2359.8|2353.8|2359.5|2353.5|2361.1|2355.1|2358|2352|37
1643103300000|2022-01-25 09:35:00|2359.3|2353.3|2356.6|2350.6|2359.3|2353.3|2356.6|2350.6|28
1643103600000|2022-01-25 09:40:00|2356.5|2350.5|2357.4|2351.4|2358.5|2352.5|2355.8|2349.8|24
1643103900000|2022-01-25 09:45:00|2357.3|2351.3|2359.9|2353.9|2360.1|2354.1|2356.9|2350.9|33
1643104200000|2022-01-25 09:50:00|2359.6|2353.6|2361.6|2355.6|2362.5|2356.5|2359|2353|28
1643104500000|2022-01-25 09:55:00|2362|2356|2363.6|2357.6|2364.6|2358.6|2362|2356|22
1643104800000|2022-01-25 10:00:00|2363.3|2357.3|2361.8|2355.8|2363.4|2357.4|2359|2353|23
1643105100000|2022-01-25 10:05:00|2361.1|2355.1|2354.3|2348.3|2361.1|2355.1|2354.1|2348.1|34
1643105400000|2022-01-25 10:10:00|2353.5|2347.5|2357.5|2351.5|2357.5|2351.5|2353.5|2347.5|34
1643105700000|2022-01-25 10:15:00|2356.9|2350.9|2356.8|2350.8|2358.5|2352.5|2356.3|2350.3|29
1643106000000|2022-01-25 10:20:00|2356.6|2350.6|2355.1|2349.1|2357.1|2351.1|2354.8|2348.8|16
1643106300000|2022-01-25 10:25:00|2354.5|2348.5|2354.4|2348.4|2355|2349|2353.8|2347.8|21
1643106600000|2022-01-25 10:30:00|2353.9|2347.9|2353.1|2347.1|2354.4|2348.4|2352.9|2346.9|16
1643106900000|2022-01-25 10:35:00|2353.4|2347.4|2352.8|2346.8|2354.4|2348.4|2351.4|2345.4|18
1643107200000|2022-01-25 10:40:00|2352.6|2346.6|2352|2346|2353|2347|2351|2345|25
1643107500000|2022-01-25 10:45:00|2351.8|2345.8|2350.9|2344.9|2351.9|2345.9|2350.8|2344.8|8
1643107800000|2022-01-25 10:50:00|2350.6|2344.6|2351.6|2345.6|2352.3|2346.3|2350.6|2344.6|19
1643108100000|2022-01-25 10:55:00|2351.5|2345.5|2351.5|2345.5|2353.3|2347.3|2351.4|2345.4|11
1643108400000|2022-01-25 11:00:00|2351.4|2345.4|2353.9|2347.9|2354.3|2348.3|2351.4|2345.4|24
1643108700000|2022-01-25 11:05:00|2354.4|2348.4|2356.3|2350.3|2357.5|2351.5|2354.4|2348.4|19
1643109000000|2022-01-25 11:10:00|2356|2350|2354.5|2348.5|2356|2350|2353.6|2347.6|20
1643109300000|2022-01-25 11:15:00|2354.6|2348.6|2353.4|2347.4|2355.5|2349.5|2353.3|2347.3|25
1643109600000|2022-01-25 11:20:00|2354|2348|2353.9|2347.9|2354.5|2348.5|2353.4|2347.4|23
1643109900000|2022-01-25 11:25:00|2353.8|2347.8|2352.3|2346.3|2353.9|2347.9|2351.1|2345.1|29
1643110200000|2022-01-25 11:30:00|2351.9|2345.9|2353|2347|2353.5|2347.5|2351.5|2345.5|42
1643110500000|2022-01-25 11:35:00|2352.3|2346.3|2350.5|2344.5|2352.9|2346.9|2350.4|2344.4|22
1643110800000|2022-01-25 11:40:00|2350.1|2344.1|2345|2339|2350.1|2344.1|2344.4|2338.4|39
1643111100000|2022-01-25 11:45:00|2344.4|2338.4|2346.4|2340.4|2349.5|2343.5|2344.4|2338.4|55
1643111400000|2022-01-25 11:50:00|2346|2340|2344.9|2338.9|2348.1|2342.1|2344.6|2338.6|30
1643111700000|2022-01-25 11:55:00|2345.1|2339.1|2347|2341|2347.6|2341.6|2344.4|2338.4|53
1643112000000|2022-01-25 12:00:00|2346.3|2340.3|2345.1|2339.1|2346.4|2340.4|2344.6|2338.6|41
1643112300000|2022-01-25 12:05:00|2345|2339|2345.4|2339.4|2346|2340|2343.4|2337.4|26
1643112600000|2022-01-25 12:10:00|2346.5|2340.5|2350|2344|2350.6|2344.6|2345.3|2339.3|21
1643112900000|2022-01-25 12:15:00|2349.8|2343.8|2348.8|2342.8|2349.8|2343.8|2346.9|2340.9|33
1643113200000|2022-01-25 12:20:00|2347.9|2341.9|2348.8|2342.8|2351.8|2345.8|2347.6|2341.6|40
1643113500000|2022-01-25 12:25:00|2348.9|2342.9|2350.4|2344.4|2351.3|2345.3|2348.8|2342.8|29
1643113800000|2022-01-25 12:30:00|2350.1|2344.1|2348.6|2342.6|2350.3|2344.3|2348.3|2342.3|33
1643114100000|2022-01-25 12:35:00|2348.9|2342.9|2347.1|2341.1|2350.4|2344.4|2346.6|2340.6|34
1643114400000|2022-01-25 12:40:00|2346.9|2340.9|2348.9|2342.9|2348.9|2342.9|2344.4|2338.4|28
1643114700000|2022-01-25 12:45:00|2348.4|2342.4|2347.5|2341.5|2348.4|2342.4|2345|2339|87
1643115000000|2022-01-25 12:50:00|2347.6|2341.6|2349.9|2343.9|2352.4|2346.4|2347.6|2341.6|42
1643115300000|2022-01-25 12:55:00|2350|2344|2349.9|2343.9|2351.6|2345.6|2348.5|2342.5|27
1643115600000|2022-01-25 13:00:00|2350.1|2344.1|2352|2346|2352|2346|2343.6|2337.6|143
1643115900000|2022-01-25 13:05:00|2351.6|2345.6|2348.1|2342.1|2351.6|2345.6|2345.6|2339.6|93
1643116200000|2022-01-25 13:10:00|2348|2342|2350.6|2344.6|2351|2345|2347.1|2341.1|63
1643116500000|2022-01-25 13:15:00|2350.3|2344.3|2351.5|2345.5|2352.6|2346.6|2350.3|2344.3|46
1643116800000|2022-01-25 13:20:00|2352|2346|2349.4|2343.4|2352.1|2346.1|2345.9|2339.9|58
1643117100000|2022-01-25 13:25:00|2349|2343|2348.3|2342.3|2349.5|2343.5|2346.9|2340.9|43
1643117400000|2022-01-25 13:30:00|2348|2342|2344.6|2338.6|2348.3|2342.3|2343.3|2337.3|50
1643117700000|2022-01-25 13:35:00|2344.4|2338.4|2341.6|2335.6|2344.4|2338.4|2341.4|2335.4|51
1643118000000|2022-01-25 13:40:00|2342|2336|2346.1|2340.1|2346.1|2340.1|2340|2334|52
1643118300000|2022-01-25 13:45:00|2346.8|2340.8|2343.1|2337.1|2349|2343|2342.3|2336.3|47
1643118600000|2022-01-25 13:50:00|2342.6|2336.6|2345.6|2339.6|2346.5|2340.5|2342.5|2336.5|44
1643118900000|2022-01-25 13:55:00|2345.4|2339.4|2346.4|2340.4|2347.5|2341.5|2344.4|2338.4|44
1643119200000|2022-01-25 14:00:00|2346.6|2340.6|2347.5|2341.5|2350.5|2344.5|2345.9|2339.9|71
1643119500000|2022-01-25 14:05:00|2348.1|2342.1|2349|2343|2350.4|2344.4|2346.6|2340.6|39
1643119800000|2022-01-25 14:10:00|2349.1|2343.1|2349|2343|2350.4|2344.4|2347.5|2341.5|47
1643120100000|2022-01-25 14:15:00|2348.8|2342.8|2346.9|2340.9|2348.8|2342.8|2343.8|2337.8|29
1643120400000|2022-01-25 14:20:00|2346.6|2340.6|2347.6|2341.6|2349.9|2343.9|2346.5|2340.5|43
1643120700000|2022-01-25 14:25:00|2347.1|2341.1|2346.9|2340.9|2347.5|2341.5|2345.9|2339.9|23
1643121000000|2022-01-25 14:30:00|2346.8|2340.8|2346.1|2340.1|2347.5|2341.5|2345.3|2339.3|51
1643121300000|2022-01-25 14:35:00|2346.5|2340.5|2349.1|2343.1|2350.4|2344.4|2346.3|2340.3|67
1643121600000|2022-01-25 14:40:00|2349.3|2343.3|2349.4|2343.4|2352.3|2346.3|2348.1|2342.1|44
1643121900000|2022-01-25 14:45:00|2350|2344|2346.9|2340.9|2350.6|2344.6|2346.5|2340.5|45
1643122200000|2022-01-25 14:50:00|2346.8|2340.8|2344.5|2338.5|2347.5|2341.5|2344.5|2338.5|28
1643122500000|2022-01-25 14:55:00|2343.9|2337.9|2346.1|2340.1|2346.5|2340.5|2342.8|2336.8|32
1643122800000|2022-01-25 15:00:00|2346.3|2340.3|2348.1|2342.1|2348.5|2342.5|2346.3|2340.3|31
1643123100000|2022-01-25 15:05:00|2348.4|2342.4|2344.8|2338.8|2349.5|2343.5|2344.3|2338.3|39
1643123400000|2022-01-25 15:10:00|2344.5|2338.5|2349.9|2343.9|2350|2344|2344.5|2338.5|31
1643123700000|2022-01-25 15:15:00|2349.5|2343.5|2349.6|2343.6|2350.8|2344.8|2348.8|2342.8|21
1643124000000|2022-01-25 15:20:00|2349.5|2343.5|2348.1|2342.1|2351.4|2345.4|2348|2342|47
1643124300000|2022-01-25 15:25:00|2348.5|2342.5|2349.1|2343.1|2350.4|2344.4|2346.9|2340.9|31
1643124600000|2022-01-25 15:30:00|2348.9|2342.9|2348.6|2342.6|2353.6|2347.6|2344.6|2338.6|61
1643124900000|2022-01-25 15:35:00|2348.1|2342.1|2346.8|2340.8|2348.1|2342.1|2344|2338|38
1643125200000|2022-01-25 15:40:00|2346.5|2340.5|2346.3|2340.3|2346.6|2340.6|2344.1|2338.1|26
1643125500000|2022-01-25 15:45:00|2346.5|2340.5|2346.6|2340.6|2348|2342|2345.3|2339.3|33
1643125800000|2022-01-25 15:50:00|2346.4|2340.4|2345|2339|2348|2342|2345|2339|35
1643126100000|2022-01-25 15:55:00|2346.3|2340.3|2342.9|2336.9|2346.4|2340.4|2342.9|2336.9|94
1643126400000|2022-01-25 16:00:00|2343|2337|2342|2336|2345.5|2339.5|2340.5|2334.5|116
1643126700000|2022-01-25 16:05:00|2342.1|2336.1|2338.6|2332.6|2343.9|2337.9|2338.6|2332.6|76
1643127000000|2022-01-25 16:10:00|2339|2333|2343.3|2337.3|2343.6|2337.6|2339|2333|47
1643127300000|2022-01-25 16:15:00|2343.1|2337.1|2339.5|2333.5|2343.1|2337.1|2334.9|2328.9|171
1643127600000|2022-01-25 16:20:00|2340|2334|2339.9|2333.9|2341.4|2335.4|2339.3|2333.3|22
1643127900000|2022-01-25 16:25:00|2340|2334|2339.9|2333.9|2340|2334|2339.9|2333.9|2
1643128200000|2022-01-25 16:30:00|2339.6|2333.6|2344.1|2338.1|2344.1|2338.1|2338.8|2332.8|27
1643128500000|2022-01-25 16:35:00|2344.8|2338.8|2343.9|2337.9|2344.8|2338.8|2343.9|2337.9|4
1643128800000|2022-01-25 16:40:00|2344.1|2338.1|2339.5|2333.5|2345.3|2339.3|2339.5|2333.5|20
1643129100000|2022-01-25 16:45:00|2339.3|2333.3|2338.9|2332.9|2339.9|2333.9|2338.6|2332.6|21
1643129400000|2022-01-25 16:50:00|2339.3|2333.3|2340|2334|2340.5|2334.5|2339.3|2333.3|8
1643129700000|2022-01-25 16:55:00|2340.6|2334.6|2340.8|2334.8|2342.8|2336.8|2339.5|2333.5|22
1643130000000|2022-01-25 17:00:00|2340.4|2334.4|2339.3|2333.3|2340.4|2334.4|2339.1|2333.1|6
1643130300000|2022-01-25 17:05:00|2339.5|2333.5|2339.5|2333.5|2339.5|2333.5|2339.5|2333.5|1
1643130600000|2022-01-25 17:10:00|2339.6|2333.6|2340.4|2334.4|2340.5|2334.5|2339.6|2333.6|5
1643130900000|2022-01-25 17:15:00|2340.9|2334.9|2340.9|2334.9|2342.6|2336.6|2339.3|2333.3|20
1643131200000|2022-01-25 17:20:00|2340.1|2334.1|2339.3|2333.3|2340.1|2334.1|2338.1|2332.1|19
1643131500000|2022-01-25 17:25:00|2339.4|2333.4|2339.5|2333.5|2339.9|2333.9|2339.3|2333.3|10
1643131800000|2022-01-25 17:30:00|2339.8|2333.8|2339.5|2333.5|2339.8|2333.8|2339.5|2333.5|4
1643132100000|2022-01-25 17:35:00|2339.8|2333.8|2339|2333|2340.5|2334.5|2339|2333|10
1643132400000|2022-01-25 17:40:00|2339.3|2333.3|2339.3|2333.3|2339.3|2333.3|2339.3|2333.3|1
1643132700000|2022-01-25 17:45:00|2339.1|2333.1|2339|2333|2339.1|2333.1|2339|2333|2
1643133000000|2022-01-25 17:50:00|2339.3|2333.3|2340.4|2334.4|2340.4|2334.4|2339.3|2333.3|5
1643133300000|2022-01-25 17:55:00|2339.9|2333.9|2337.4|2331.4|2339.9|2333.9|2336.6|2330.6|22
1643158800000|2022-01-26 01:00:00|2339.3|2333.3|2341.1|2335.1|2342.5|2336.5|2339|2333|11
1643159100000|2022-01-26 01:05:00|2341|2335|2340|2334|2341|2335|2339.9|2333.9|5
1643159400000|2022-01-26 01:10:00|2339.9|2333.9|2339.4|2333.4|2339.9|2333.9|2339.4|2333.4|5
1643159700000|2022-01-26 01:15:00|2339.3|2333.3|2339.3|2333.3|2339.3|2333.3|2339.3|2333.3|1
1643160000000|2022-01-26 01:20:00|2339|2333|2339|2333|2339|2333|2339|2333|1
1643160900000|2022-01-26 01:35:00|2339.3|2333.3|2339.6|2333.6|2340.3|2334.3|2339.3|2333.3|11
1643161200000|2022-01-26 01:40:00|2339.8|2333.8|2340.1|2334.1|2340.1|2334.1|2339.8|2333.8|3
1643161500000|2022-01-26 01:45:00|2340|2334|2340.3|2334.3|2340.3|2334.3|2340|2334|3
1643161800000|2022-01-26 01:50:00|2340.4|2334.4|2340.5|2334.5|2340.6|2334.6|2340.4|2334.4|4
1643162400000|2022-01-26 02:00:00|2340.3|2334.3|2340.5|2334.5|2340.5|2334.5|2340.3|2334.3|4
1643162700000|2022-01-26 02:05:00|2340.6|2334.6|2340.1|2334.1|2340.6|2334.6|2340.1|2334.1|3
1643163300000|2022-01-26 02:15:00|2340.4|2334.4|2340.4|2334.4|2340.4|2334.4|2340.4|2334.4|1
1643163600000|2022-01-26 02:20:00|2340.9|2334.9|2341.9|2335.9|2342.3|2336.3|2340.9|2334.9|3
1643163900000|2022-01-26 02:25:00|2342|2336|2341.9|2335.9|2342|2336|2341.9|2335.9|2
1643164200000|2022-01-26 02:30:00|2341.5|2335.5|2340.8|2334.8|2341.5|2335.5|2340.5|2334.5|8
1643166000000|2022-01-26 03:00:00|2341.5|2335.5|2340.8|2334.8|2341.5|2335.5|2340.6|2334.6|4
1643166300000|2022-01-26 03:05:00|2340.4|2334.4|2341.1|2335.1|2341.1|2335.1|2340.1|2334.1|5
1643166900000|2022-01-26 03:15:00|2340.9|2334.9|2340.6|2334.6|2340.9|2334.9|2340.6|2334.6|2
1643167200000|2022-01-26 03:20:00|2340.8|2334.8|2340.8|2334.8|2340.8|2334.8|2340.8|2334.8|1
1643167500000|2022-01-26 03:25:00|2340.6|2334.6|2340.6|2334.6|2340.6|2334.6|2340.6|2334.6|1
1643169300000|2022-01-26 03:55:00|2341.4|2335.4|2341.4|2335.4|2341.4|2335.4|2341.3|2335.3|3
1643172000000|2022-01-26 04:40:00|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|1
1643173800000|2022-01-26 05:10:00|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|1
1643175000000|2022-01-26 05:30:00|2341.5|2335.5|2337.4|2331.4|2341.5|2335.5|2337.1|2331.1|14
1643175300000|2022-01-26 05:35:00|2337.8|2331.8|2337.4|2331.4|2337.8|2331.8|2337.4|2331.4|2
1643175900000|2022-01-26 05:45:00|2336.8|2330.8|2336.6|2330.6|2337.1|2331.1|2336|2330|14
1643176200000|2022-01-26 05:50:00|2336.8|2330.8|2337|2331|2337|2331|2335.6|2329.6|8
1643176500000|2022-01-26 05:55:00|2336.4|2330.4|2340.8|2334.8|2341.3|2335.3|2335.9|2329.9|25
1643176800000|2022-01-26 06:00:00|2341|2335|2340.5|2334.5|2341.3|2335.3|2339.5|2333.5|38
1643177100000|2022-01-26 06:05:00|2340.1|2334.1|2340.5|2334.5|2340.6|2334.6|2339.5|2333.5|18
1643177400000|2022-01-26 06:10:00|2340.3|2334.3|2340.6|2334.6|2340.6|2334.6|2339.5|2333.5|18
1643177700000|2022-01-26 06:15:00|2340.1|2334.1|2337.6|2331.6|2341.4|2335.4|2337.6|2331.6|22
1643178000000|2022-01-26 06:20:00|2338.4|2332.4|2338.1|2332.1|2338.4|2332.4|2336.8|2330.8|17
1643178300000|2022-01-26 06:25:00|2338.4|2332.4|2338.8|2332.8|2339.3|2333.3|2337.3|2331.3|27
1643178600000|2022-01-26 06:30:00|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|2337.5|2331.5|7
1643178900000|2022-01-26 06:35:00|2338.3|2332.3|2340.6|2334.6|2341.8|2335.8|2337.9|2331.9|25
1643179200000|2022-01-26 06:40:00|2340.9|2334.9|2340.3|2334.3|2341.4|2335.4|2340.3|2334.3|13
1643179500000|2022-01-26 06:45:00|2340|2334|2340.8|2334.8|2341.6|2335.6|2340|2334|14
1643179800000|2022-01-26 06:50:00|2340.5|2334.5|2340.1|2334.1|2340.5|2334.5|2338.1|2332.1|26
1643180100000|2022-01-26 06:55:00|2340.5|2334.5|2340.6|2334.6|2340.8|2334.8|2339.3|2333.3|25
1643180400000|2022-01-26 07:00:00|2342.6|2336.6|2343.1|2337.1|2344|2338|2340.9|2334.9|14
1643180700000|2022-01-26 07:05:00|2344.4|2338.4|2348|2342|2348|2342|2344.3|2338.3|12
1643181000000|2022-01-26 07:10:00|2349.1|2343.1|2346.3|2340.3|2349.5|2343.5|2345.9|2339.9|18
1643181300000|2022-01-26 07:15:00|2346|2340|2346.3|2340.3|2346.4|2340.4|2344.5|2338.5|14
1643181600000|2022-01-26 07:20:00|2345.8|2339.8|2346|2340|2346.4|2340.4|2345.3|2339.3|13
1643181900000|2022-01-26 07:25:00|2345.4|2339.4|2345.9|2339.9|2346|2340|2345|2339|5
1643182200000|2022-01-26 07:30:00|2345.6|2339.6|2345.6|2339.6|2345.6|2339.6|2343.4|2337.4|19
1643182500000|2022-01-26 07:35:00|2345.9|2339.9|2345|2339|2345.9|2339.9|2344.3|2338.3|19
1643182800000|2022-01-26 07:40:00|2344.8|2338.8|2352.8|2346.8|2352.8|2346.8|2343.9|2337.9|22
1643183100000|2022-01-26 07:45:00|2352.3|2346.3|2350.3|2344.3|2352.3|2346.3|2349.4|2343.4|18
1643183400000|2022-01-26 07:50:00|2349.5|2343.5|2349.8|2343.8|2349.8|2343.8|2348.6|2342.6|8
1643183700000|2022-01-26 07:55:00|2349.6|2343.6|2352.1|2346.1|2352.1|2346.1|2349.6|2343.6|6
1643184000000|2022-01-26 08:00:00|2352.3|2346.3|2346.5|2340.5|2353.9|2347.9|2346.4|2340.4|32
1643184300000|2022-01-26 08:05:00|2345.9|2339.9|2344.6|2338.6|2345.9|2339.9|2344|2338|10
1643184600000|2022-01-26 08:10:00|2344.8|2338.8|2340.3|2334.3|2345|2339|2337.8|2331.8|25
1643184900000|2022-01-26 08:15:00|2339.4|2333.4|2342.4|2336.4|2343.3|2337.3|2337.4|2331.4|36
1643185200000|2022-01-26 08:20:00|2342.3|2336.3|2345.9|2339.9|2345.9|2339.9|2342.3|2336.3|23
1643185500000|2022-01-26 08:25:00|2345.8|2339.8|2347.3|2341.3|2348.5|2342.5|2345.8|2339.8|19
1643185800000|2022-01-26 08:30:00|2347.1|2341.1|2349.4|2343.4|2350|2344|2346|2340|14
1643186100000|2022-01-26 08:35:00|2349.6|2343.6|2349.4|2343.4|2350.3|2344.3|2348.3|2342.3|15
1643186400000|2022-01-26 08:40:00|2349|2343|2344.9|2338.9|2349|2343|2344.3|2338.3|19
1643186700000|2022-01-26 08:45:00|2345.4|2339.4|2343.8|2337.8|2345.6|2339.6|2343.4|2337.4|24
1643187000000|2022-01-26 08:50:00|2344.4|2338.4|2343.9|2337.9|2345.6|2339.6|2343.4|2337.4|26
1643187300000|2022-01-26 08:55:00|2344|2338|2344.1|2338.1|2345.6|2339.6|2343.3|2337.3|28
1643187600000|2022-01-26 09:00:00|2344.4|2338.4|2347.1|2341.1|2348|2342|2344.1|2338.1|42
1643187900000|2022-01-26 09:05:00|2347.3|2341.3|2350.1|2344.1|2350.6|2344.6|2347.3|2341.3|32
1643188200000|2022-01-26 09:10:00|2349.8|2343.8|2354.4|2348.4|2356.4|2350.4|2349.5|2343.5|48
1643188500000|2022-01-26 09:15:00|2354|2348|2355.5|2349.5|2356.3|2350.3|2354|2348|15
1643188800000|2022-01-26 09:20:00|2355.8|2349.8|2355.5|2349.5|2355.8|2349.8|2354.5|2348.5|10
1643189100000|2022-01-26 09:25:00|2355.4|2349.4|2352.1|2346.1|2355.4|2349.4|2351.8|2345.8|20
1643189400000|2022-01-26 09:30:00|2351.9|2345.9|2353.4|2347.4|2354.4|2348.4|2347.1|2341.1|30
1643189700000|2022-01-26 09:35:00|2353.6|2347.6|2351.4|2345.4|2354.9|2348.9|2351.3|2345.3|18
1643190000000|2022-01-26 09:40:00|2351.5|2345.5|2350.9|2344.9|2352.1|2346.1|2349.4|2343.4|15
1643190300000|2022-01-26 09:45:00|2351|2345|2350.5|2344.5|2351.3|2345.3|2350.5|2344.5|7
1643190600000|2022-01-26 09:50:00|2350.8|2344.8|2348.1|2342.1|2350.8|2344.8|2348.1|2342.1|15
1643190900000|2022-01-26 09:55:00|2348.4|2342.4|2346.5|2340.5|2348.6|2342.6|2346.5|2340.5|8
1643191200000|2022-01-26 10:00:00|2346.3|2340.3|2344.4|2338.4|2346.4|2340.4|2343.4|2337.4|17
1643191500000|2022-01-26 10:05:00|2344.1|2338.1|2344.9|2338.9|2345.9|2339.9|2343.6|2337.6|20
1643191800000|2022-01-26 10:10:00|2344.6|2338.6|2345.9|2339.9|2345.9|2339.9|2341.4|2335.4|24
1643192100000|2022-01-26 10:15:00|2346|2340|2344.3|2338.3|2350.5|2344.5|2344.3|2338.3|26
1643192400000|2022-01-26 10:20:00|2344.4|2338.4|2344.4|2338.4|2345.8|2339.8|2344.4|2338.4|15
1643192700000|2022-01-26 10:25:00|2344.5|2338.5|2343.6|2337.6|2344.5|2338.5|2340.8|2334.8|17
1643193000000|2022-01-26 10:30:00|2343.9|2337.9|2343.5|2337.5|2344.4|2338.4|2343.5|2337.5|7
1643193300000|2022-01-26 10:35:00|2343.6|2337.6|2343.4|2337.4|2345.6|2339.6|2343.4|2337.4|12
1643193600000|2022-01-26 10:40:00|2343.3|2337.3|2344.3|2338.3|2345.4|2339.4|2343.3|2337.3|14
1643193900000|2022-01-26 10:45:00|2344.5|2338.5|2344.3|2338.3|2345.1|2339.1|2343.8|2337.8|7
1643194200000|2022-01-26 10:50:00|2344.4|2338.4|2344.3|2338.3|2345.3|2339.3|2344.3|2338.3|6
1643194500000|2022-01-26 10:55:00|2344.1|2338.1|2343.1|2337.1|2344.1|2338.1|2343.1|2337.1|6
1643194800000|2022-01-26 11:00:00|2342.8|2336.8|2342.1|2336.1|2343.3|2337.3|2342.1|2336.1|17
1643195100000|2022-01-26 11:05:00|2342.4|2336.4|2340.9|2334.9|2343.5|2337.5|2340.9|2334.9|14
1643195400000|2022-01-26 11:10:00|2340.5|2334.5|2339|2333|2340.5|2334.5|2339|2333|9
1643195700000|2022-01-26 11:15:00|2338.9|2332.9|2343|2337|2343|2337|2338.1|2332.1|22
1643196000000|2022-01-26 11:20:00|2343.3|2337.3|2344|2338|2344.8|2338.8|2343.3|2337.3|8
1643196300000|2022-01-26 11:25:00|2344.3|2338.3|2345.1|2339.1|2345.1|2339.1|2344.3|2338.3|8
1643196600000|2022-01-26 11:30:00|2345|2339|2345.6|2339.6|2347.5|2341.5|2345|2339|22
1643196900000|2022-01-26 11:35:00|2344.9|2338.9|2345|2339|2346.3|2340.3|2344|2338|13
1643197200000|2022-01-26 11:40:00|2344.8|2338.8|2344.3|2338.3|2345.3|2339.3|2344.3|2338.3|7
1643197500000|2022-01-26 11:45:00|2344.5|2338.5|2342.6|2336.6|2344.6|2338.6|2342.4|2336.4|12
1643197800000|2022-01-26 11:50:00|2342.9|2336.9|2342.6|2336.6|2343.3|2337.3|2342.3|2336.3|13
1643198100000|2022-01-26 11:55:00|2342.9|2336.9|2341.9|2335.9|2343.3|2337.3|2341.9|2335.9|10
1643198400000|2022-01-26 12:00:00|2341.6|2335.6|2339.6|2333.6|2341.6|2335.6|2339.6|2333.6|7
1643198700000|2022-01-26 12:05:00|2340.3|2334.3|2340.5|2334.5|2340.8|2334.8|2338.8|2332.8|13
1643199000000|2022-01-26 12:10:00|2340.3|2334.3|2339.1|2333.1|2340.3|2334.3|2338.8|2332.8|11
1643199300000|2022-01-26 12:15:00|2339.4|2333.4|2340.3|2334.3|2340.8|2334.8|2338.8|2332.8|15
1643199600000|2022-01-26 12:20:00|2340|2334|2340|2334|2343|2337|2339.6|2333.6|19
1643199900000|2022-01-26 12:25:00|2339.9|2333.9|2342.4|2336.4|2344.4|2338.4|2339.6|2333.6|32
1643200200000|2022-01-26 12:30:00|2341.9|2335.9|2343.6|2337.6|2343.6|2337.6|2339.6|2333.6|17
1643200500000|2022-01-26 12:35:00|2343.9|2337.9|2345.1|2339.1|2346.5|2340.5|2343.9|2337.9|21
1643200800000|2022-01-26 12:40:00|2345|2339|2344.9|2338.9|2347|2341|2342.8|2336.8|22
1643201100000|2022-01-26 12:45:00|2345.3|2339.3|2347.4|2341.4|2350.6|2344.6|2345.3|2339.3|37
1643201400000|2022-01-26 12:50:00|2347.6|2341.6|2352.1|2346.1|2355.6|2349.6|2347.6|2341.6|34
1643201700000|2022-01-26 12:55:00|2352|2346|2353.4|2347.4|2353.5|2347.5|2351.6|2345.6|20
1643202000000|2022-01-26 13:00:00|2353.1|2347.1|2350.9|2344.9|2353.5|2347.5|2350.1|2344.1|31
1643202300000|2022-01-26 13:05:00|2351.8|2345.8|2350.6|2344.6|2354.9|2348.9|2349.5|2343.5|91
1643202600000|2022-01-26 13:10:00|2350.5|2344.5|2349|2343|2352|2346|2347.9|2341.9|31
1643202900000|2022-01-26 13:15:00|2349.1|2343.1|2348.3|2342.3|2349.6|2343.6|2348|2342|69
1643203200000|2022-01-26 13:20:00|2348|2342|2348.9|2342.9|2350.8|2344.8|2347.1|2341.1|12
1643203500000|2022-01-26 13:25:00|2348.1|2342.1|2349.5|2343.5|2349.5|2343.5|2348|2342|6
1643203800000|2022-01-26 13:30:00|2350.4|2344.4|2349.1|2343.1|2350.5|2344.5|2348.8|2342.8|12
1643204100000|2022-01-26 13:35:00|2349.6|2343.6|2348.4|2342.4|2349.9|2343.9|2348.4|2342.4|7
1643204400000|2022-01-26 13:40:00|2348.5|2342.5|2347.6|2341.6|2348.5|2342.5|2347.6|2341.6|5
1643204700000|2022-01-26 13:45:00|2347.3|2341.3|2342.6|2336.6|2347.6|2341.6|2342.4|2336.4|38
1643205000000|2022-01-26 13:50:00|2342.4|2336.4|2344.6|2338.6|2345.3|2339.3|2341.9|2335.9|20
1643205300000|2022-01-26 13:55:00|2344.8|2338.8|2342.8|2336.8|2344.8|2338.8|2340.4|2334.4|38
1643205600000|2022-01-26 14:00:00|2342.4|2336.4|2339.5|2333.5|2342.4|2336.4|2339.5|2333.5|25
1643205900000|2022-01-26 14:05:00|2339.4|2333.4|2341.1|2335.1|2342.5|2336.5|2338.4|2332.4|40
1643206200000|2022-01-26 14:10:00|2340.9|2334.9|2341.4|2335.4|2341.9|2335.9|2340.1|2334.1|38
1643206500000|2022-01-26 14:15:00|2341.1|2335.1|2341.8|2335.8|2343|2337|2339.5|2333.5|38
1643206800000|2022-01-26 14:20:00|2341.5|2335.5|2340.4|2334.4|2342.4|2336.4|2340.4|2334.4|33
1643207100000|2022-01-26 14:25:00|2341|2335|2340.9|2334.9|2342|2336|2339.4|2333.4|33
1643207400000|2022-01-26 14:30:00|2340.8|2334.8|2339.9|2333.9|2340.8|2334.8|2338.8|2332.8|26
1643207700000|2022-01-26 14:35:00|2340|2334|2337.6|2331.6|2340.5|2334.5|2337.1|2331.1|38
1643208000000|2022-01-26 14:40:00|2337.4|2331.4|2339.4|2333.4|2340|2334|2336.9|2330.9|27
1643208300000|2022-01-26 14:45:00|2339.5|2333.5|2339.6|2333.6|2341.8|2335.8|2339|2333|31
1643208600000|2022-01-26 14:50:00|2339.3|2333.3|2341.6|2335.6|2341.6|2335.6|2338.4|2332.4|51
1643208900000|2022-01-26 14:55:00|2341.1|2335.1|2340.3|2334.3|2341.1|2335.1|2339.4|2333.4|59
1643209200000|2022-01-26 15:00:00|2340|2334|2338.6|2332.6|2340|2334|2338.1|2332.1|22
1643209500000|2022-01-26 15:05:00|2338.3|2332.3|2338.5|2332.5|2340.9|2334.9|2338.1|2332.1|31
1643209800000|2022-01-26 15:10:00|2338.1|2332.1|2337.8|2331.8|2338.6|2332.6|2337.4|2331.4|13
1643210100000|2022-01-26 15:15:00|2338|2332|2336.3|2330.3|2338|2332|2335.1|2329.1|50
1643210400000|2022-01-26 15:20:00|2336.1|2330.1|2333.8|2327.8|2336.8|2330.8|2333.6|2327.6|42
1643210700000|2022-01-26 15:25:00|2333.6|2327.6|2332.3|2326.3|2333.6|2327.6|2332|2326|29
1643211000000|2022-01-26 15:30:00|2332|2326|2329.6|2323.6|2332|2326|2327.4|2321.4|46
1643211300000|2022-01-26 15:35:00|2329.8|2323.8|2330.4|2324.4|2330.6|2324.6|2329.6|2323.6|9
1643211600000|2022-01-26 15:40:00|2330.6|2324.6|2330.4|2324.4|2331|2325|2330|2324|16
1643211900000|2022-01-26 15:45:00|2330|2324|2329.8|2323.8|2332.3|2326.3|2328.3|2322.3|32
1643212200000|2022-01-26 15:50:00|2329.9|2323.9|2329.8|2323.8|2329.9|2323.9|2328.9|2322.9|23
1643212500000|2022-01-26 15:55:00|2329.6|2323.6|2329.4|2323.4|2330.8|2324.8|2329.3|2323.3|12
1643212800000|2022-01-26 16:00:00|2329.3|2323.3|2329.1|2323.1|2329.3|2323.3|2326.3|2320.3|27
1643213100000|2022-01-26 16:05:00|2329|2323|2326.9|2320.9|2329.4|2323.4|2326.1|2320.1|40
1643213400000|2022-01-26 16:10:00|2326.8|2320.8|2330.9|2324.9|2333.4|2327.4|2325.5|2319.5|50
1643213700000|2022-01-26 16:15:00|2330.8|2324.8|2328.4|2322.4|2330.8|2324.8|2324.1|2318.1|85
1643214000000|2022-01-26 16:20:00|2328.1|2322.1|2328.1|2322.1|2328.6|2322.6|2325.4|2319.4|42
1643214300000|2022-01-26 16:25:00|2328.5|2322.5|2328.5|2322.5|2328.8|2322.8|2328.1|2322.1|14
1643214600000|2022-01-26 16:30:00|2328.6|2322.6|2328.4|2322.4|2328.8|2322.8|2328.4|2322.4|8
1643214900000|2022-01-26 16:35:00|2328.1|2322.1|2328.4|2322.4|2328.6|2322.6|2327.6|2321.6|6
1643215200000|2022-01-26 16:40:00|2328.5|2322.5|2328.5|2322.5|2333.6|2327.6|2328.5|2322.5|25
1643215500000|2022-01-26 16:45:00|2328.6|2322.6|2330.5|2324.5|2330.6|2324.6|2328.6|2322.6|17
1643215800000|2022-01-26 16:50:00|2330.4|2324.4|2331.6|2325.6|2331.6|2325.6|2328.9|2322.9|26
1643216100000|2022-01-26 16:55:00|2332.1|2326.1|2331.1|2325.1|2332.9|2326.9|2331.1|2325.1|9
1643216400000|2022-01-26 17:00:00|2331.4|2325.4|2335.3|2329.3|2336|2330|2331.1|2325.1|18
1643217000000|2022-01-26 17:10:00|2335.5|2329.5|2337.6|2331.6|2337.6|2331.6|2335.5|2329.5|8
1643217300000|2022-01-26 17:15:00|2338|2332|2338.4|2332.4|2338.4|2332.4|2338|2332|4
1643218200000|2022-01-26 17:30:00|2338.3|2332.3|2335.9|2329.9|2338.3|2332.3|2334.3|2328.3|11
1643218500000|2022-01-26 17:35:00|2335.8|2329.8|2335.4|2329.4|2335.8|2329.8|2335.4|2329.4|3
1643218800000|2022-01-26 17:40:00|2335.6|2329.6|2336.3|2330.3|2337|2331|2335.6|2329.6|7
1643219100000|2022-01-26 17:45:00|2336.8|2330.8|2336.5|2330.5|2336.8|2330.8|2336.3|2330.3|4
1643219400000|2022-01-26 17:50:00|2336.4|2330.4|2336.4|2330.4|2336.4|2330.4|2336.4|2330.4|1
1643219700000|2022-01-26 17:55:00|2336.1|2330.1|2334.8|2325.5|2336.4|2330.4|2331.8|2324.8|15
1643245200000|2022-01-27 01:00:00|2324.6|2318.6|2325.1|2319.1|2325.9|2319.9|2324.1|2318.1|14
1643245500000|2022-01-27 01:05:00|2325|2319|2323.6|2317.6|2325.5|2319.5|2323.5|2317.5|13
1643245800000|2022-01-27 01:10:00|2323.4|2317.4|2325.3|2319.3|2325.5|2319.5|2323.4|2317.4|18
1643246100000|2022-01-27 01:15:00|2324.9|2318.9|2325.3|2319.3|2325.3|2319.3|2324.8|2318.8|14
1643246400000|2022-01-27 01:20:00|2325.1|2319.1|2324.4|2318.4|2325.3|2319.3|2324.1|2318.1|12
1643246700000|2022-01-27 01:25:00|2324.6|2318.6|2324.1|2318.1|2324.6|2318.6|2324.1|2318.1|9
1643247000000|2022-01-27 01:30:00|2324.6|2318.6|2326.3|2320.3|2328.6|2322.6|2324.6|2318.6|21
1643247300000|2022-01-27 01:35:00|2327.1|2321.1|2326.1|2320.1|2327.4|2321.4|2325.8|2319.8|8
1643247600000|2022-01-27 01:40:00|2326.8|2320.8|2325.6|2319.6|2326.8|2320.8|2325.6|2319.6|8
1643247900000|2022-01-27 01:45:00|2325.5|2319.5|2324.1|2318.1|2325.5|2319.5|2324.1|2318.1|11
1643248200000|2022-01-27 01:50:00|2323.9|2317.9|2324.4|2318.4|2324.8|2318.8|2323.8|2317.8|11
1643248500000|2022-01-27 01:55:00|2324.1|2318.1|2323|2317|2324.4|2318.4|2323|2317|10
1643248800000|2022-01-27 02:00:00|2322.9|2316.9|2316.5|2310.5|2322.9|2316.9|2316.5|2309.5|18
1643249100000|2022-01-27 02:05:00|2316.9|2310.9|2316.6|2310.6|2317.4|2311.4|2315|2309|21
1643249400000|2022-01-27 02:10:00|2316.4|2310.4|2316.8|2310.8|2316.8|2310.8|2316.4|2310.4|3
1643250600000|2022-01-27 02:30:00|2316|2310|2315.3|2309.3|2316.6|2310.6|2314.9|2308.9|26
1643250900000|2022-01-27 02:35:00|2316.1|2310.1|2316.3|2310.3|2316.5|2310.5|2315.1|2309.1|24
1643251200000|2022-01-27 02:40:00|2315.9|2309.9|2316|2310|2316.8|2310.8|2315.8|2309.8|15
1643251500000|2022-01-27 02:45:00|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|2315.5|2309.5|4
1643251800000|2022-01-27 02:50:00|2315.5|2309.5|2316.5|2310.5|2316.5|2310.5|2315.4|2309.4|31
1643252100000|2022-01-27 02:55:00|2316.8|2310.8|2318|2312|2318|2312|2316.8|2310.8|5
1643252400000|2022-01-27 03:00:00|2318.3|2312.3|2318.5|2312.5|2318.5|2312.5|2318.3|2312.3|3
1643252700000|2022-01-27 03:05:00|2318.6|2312.6|2318.9|2312.9|2318.9|2312.9|2318.6|2312.6|3
1643253000000|2022-01-27 03:10:00|2318.8|2312.8|2318.9|2312.9|2319.5|2313.5|2318.6|2312.6|11
1643253300000|2022-01-27 03:15:00|2319.1|2313.1|2318.9|2312.9|2319.1|2313.1|2318.6|2312.6|6
1643253600000|2022-01-27 03:20:00|2318.6|2312.6|2319.1|2313.1|2319.1|2313.1|2318.6|2312.6|11
1643253900000|2022-01-27 03:25:00|2318.9|2312.9|2319.6|2313.6|2319.6|2313.6|2318.9|2312.9|5
1643254500000|2022-01-27 03:35:00|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|1
1643255100000|2022-01-27 03:45:00|2320.1|2314.1|2320.5|2314.5|2320.5|2314.5|2320.1|2314.1|3
1643255400000|2022-01-27 03:50:00|2320.6|2314.6|2321.1|2315.1|2321.1|2315.1|2320.6|2314.6|5
1643255700000|2022-01-27 03:55:00|2321.4|2315.4|2324.5|2318.5|2324.5|2318.5|2321.4|2315.4|3
1643256000000|2022-01-27 04:00:00|2324.8|2318.8|2325.5|2319.5|2325.5|2319.5|2324.8|2318.8|3
1643257800000|2022-01-27 04:30:00|2325.4|2319.4|2331.9|2325.9|2331.9|2325.9|2325.4|2319.4|17
1643258100000|2022-01-27 04:35:00|2332.3|2326.3|2337.9|2331.9|2339|2333|2332.3|2326.3|20
1643258400000|2022-01-27 04:40:00|2337.6|2331.6|2333.6|2327.6|2337.6|2331.6|2333|2327|14
1643258700000|2022-01-27 04:45:00|2333.4|2327.4|2327.6|2321.6|2333.4|2327.4|2327.6|2319|12
1643259000000|2022-01-27 04:50:00|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|1
1643259600000|2022-01-27 05:00:00|2328.4|2322.4|2331.4|2325.4|2331.4|2325.4|2328.4|2322.4|5
1643259900000|2022-01-27 05:05:00|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|1
1643260800000|2022-01-27 05:20:00|2330.8|2324.8|2330.6|2324.6|2330.8|2324.8|2330.6|2324.6|2
1643261100000|2022-01-27 05:25:00|2330.1|2324.1|2325.8|2319.8|2330.6|2324.6|2325.6|2319.6|14
1643261400000|2022-01-27 05:30:00|2325.3|2319.3|2321.4|2315.4|2325.3|2319.3|2321.4|2315.4|37
1643261700000|2022-01-27 05:35:00|2321.9|2315.9|2319.6|2313.6|2321.9|2315.9|2319.4|2313.4|20
1643262000000|2022-01-27 05:40:00|2319.1|2313.1|2317.4|2311.4|2319.1|2313.1|2316.1|2310.1|15
1643262300000|2022-01-27 05:45:00|2317.3|2311.3|2317.8|2311.8|2317.8|2311.8|2316.3|2310.3|14
1643262600000|2022-01-27 05:50:00|2317|2311|2315.4|2309.4|2317.8|2311.8|2315.1|2309.1|50
1643262900000|2022-01-27 05:55:00|2316.4|2310.4|2315.3|2309.3|2318.3|2312.3|2315.3|2309.3|43
1643263200000|2022-01-27 06:00:00|2316.6|2310.6|2317.5|2311.5|2318.9|2312.9|2315|2309|44
1643263500000|2022-01-27 06:05:00|2318.9|2312.9|2319.4|2313.4|2320.6|2314.6|2318.1|2312.1|41
1643263800000|2022-01-27 06:10:00|2318.8|2312.8|2320.3|2314.3|2321|2315|2317.4|2311.4|40
1643264100000|2022-01-27 06:15:00|2319.9|2313.9|2317|2311|2319.9|2313.9|2316.1|2310.1|18
1643264400000|2022-01-27 06:20:00|2316.9|2310.9|2317.1|2311.1|2321.6|2315.6|2315.6|2309.6|24
1643264700000|2022-01-27 06:25:00|2316|2310|2316.9|2310.9|2317.9|2311.9|2316|2310|13
1643265000000|2022-01-27 06:30:00|2316.6|2310.6|2317.4|2311.4|2317.6|2311.6|2316.5|2310.5|17
1643265300000|2022-01-27 06:35:00|2318.1|2312.1|2318.8|2312.8|2318.8|2312.8|2316.5|2310.5|10
1643265600000|2022-01-27 06:40:00|2318.4|2312.4|2316.9|2310.9|2318.4|2312.4|2316.5|2310.5|13
1643265900000|2022-01-27 06:45:00|2316.8|2310.8|2316.3|2310.3|2316.8|2310.8|2316.3|2310.3|3
1643266200000|2022-01-27 06:50:00|2317|2311|2318.6|2312.6|2318.6|2312.6|2317|2311|29
1643266500000|2022-01-27 06:55:00|2318|2312|2321|2315|2321.5|2315.5|2318|2312|12
1643266800000|2022-01-27 07:00:00|2321.6|2315.6|2324.1|2318.1|2326|2320|2321.6|2315.6|14
1643267100000|2022-01-27 07:05:00|2324.6|2318.6|2324.1|2318.1|2325.3|2319.3|2324|2318|11
1643267400000|2022-01-27 07:10:00|2324|2318|2324.1|2318.1|2325.9|2319.9|2324|2318|7
1643267700000|2022-01-27 07:15:00|2324|2318|2324.1|2318.1|2324.1|2318.1|2324|2318|2
1643268000000|2022-01-27 07:20:00|2324|2318|2323.6|2317.6|2325.6|2319.6|2323.6|2317.6|11
1643268300000|2022-01-27 07:25:00|2323.5|2317.5|2323.6|2317.6|2323.6|2317.6|2323.5|2317.5|2
1643268600000|2022-01-27 07:30:00|2322.9|2316.9|2322.3|2316.3|2322.9|2316.9|2322.3|2316.3|5
1643268900000|2022-01-27 07:35:00|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|1
1643269200000|2022-01-27 07:40:00|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|1
1643269500000|2022-01-27 07:45:00|2323.1|2317.1|2322.9|2316.9|2323.1|2317.1|2322.9|2316.9|2
1643269800000|2022-01-27 07:50:00|2323.1|2317.1|2323|2317|2323.3|2317.3|2323|2317|4
1643270100000|2022-01-27 07:55:00|2323.3|2317.3|2326.9|2320.9|2326.9|2320.9|2323.3|2317.3|5
1643270400000|2022-01-27 08:00:00|2326.8|2320.8|2330.5|2324.5|2332.4|2326.4|2325.8|2319.8|36
1643270700000|2022-01-27 08:05:00|2330.3|2324.3|2330.4|2324.4|2332.1|2326.1|2326.6|2320.6|22
1643271000000|2022-01-27 08:10:00|2330.1|2324.1|2330|2324|2330.3|2324.3|2329.6|2323.6|8
1643271300000|2022-01-27 08:15:00|2330.3|2324.3|2331.4|2325.4|2332.6|2326.6|2330.3|2324.3|8
1643271600000|2022-01-27 08:20:00|2331.1|2325.1|2331.5|2325.5|2331.9|2325.9|2330.5|2324.5|7
1643271900000|2022-01-27 08:25:00|2331.6|2325.6|2331.6|2325.6|2334|2328|2331.6|2325.6|10
1643272200000|2022-01-27 08:30:00|2331.5|2325.5|2334.4|2328.4|2334.5|2328.5|2331.1|2325.1|12
1643272500000|2022-01-27 08:35:00|2334.5|2328.5|2331.5|2325.5|2334.5|2328.5|2331.5|2325.5|14
1643272800000|2022-01-27 08:40:00|2331.1|2325.1|2333.6|2327.6|2333.6|2327.6|2331|2325|5
1643273100000|2022-01-27 08:45:00|2333.9|2327.9|2332.5|2326.5|2334.5|2328.5|2332.5|2326.5|8
1643273400000|2022-01-27 08:50:00|2332.4|2326.4|2333.9|2327.9|2334.4|2328.4|2332.4|2326.4|9
1643273700000|2022-01-27 08:55:00|2334|2328|2334.6|2328.6|2334.8|2328.8|2332.9|2326.9|14
1643274000000|2022-01-27 09:00:00|2334.3|2328.3|2333.9|2327.9|2334.6|2328.6|2333.4|2327.4|14
1643274300000|2022-01-27 09:05:00|2333.6|2327.6|2332.9|2326.9|2333.6|2327.6|2332.6|2326.6|4
1643274600000|2022-01-27 09:10:00|2333.3|2327.3|2334.8|2328.8|2338.6|2332.6|2333.3|2327.3|22
1643274900000|2022-01-27 09:15:00|2334.9|2328.9|2335.8|2329.8|2337.8|2331.8|2334.8|2328.8|24
1643275200000|2022-01-27 09:20:00|2335.9|2329.9|2337.9|2331.9|2338.8|2332.8|2334.8|2328.8|19
1643275500000|2022-01-27 09:25:00|2337.4|2331.4|2337.3|2331.3|2337.6|2331.6|2336.5|2330.5|15
1643275800000|2022-01-27 09:30:00|2337.5|2331.5|2334.6|2328.6|2338|2332|2334.6|2328.6|10
1643276100000|2022-01-27 09:35:00|2334.5|2328.5|2334.3|2328.3|2334.9|2328.9|2334.1|2328.1|11
1643276400000|2022-01-27 09:40:00|2334.4|2328.4|2333.6|2327.6|2337.5|2331.5|2333.1|2327.1|24
1643276700000|2022-01-27 09:45:00|2334.5|2328.5|2333.9|2327.9|2337|2331|2333.9|2327.9|24
1643277000000|2022-01-27 09:50:00|2334.9|2328.9|2338|2332|2338.9|2332.9|2334.9|2328.9|18
1643277300000|2022-01-27 09:55:00|2337.6|2331.6|2333|2327|2337.6|2331.6|2333|2327|18
1643277600000|2022-01-27 10:00:00|2333.1|2327.1|2338.1|2332.1|2338.3|2332.3|2332.5|2326.5|14
1643277900000|2022-01-27 10:05:00|2334.5|2328.5|2333|2327|2334.5|2328.5|2332.4|2326.4|10
1643278200000|2022-01-27 10:10:00|2332.9|2326.9|2330.8|2324.8|2332.9|2326.9|2330.8|2324.8|7
1643278500000|2022-01-27 10:15:00|2330.5|2324.5|2328.3|2322.3|2331.1|2325.1|2328.3|2322.3|15
1643278800000|2022-01-27 10:20:00|2328.5|2322.5|2328.6|2322.6|2329.5|2323.5|2328.5|2322.5|11
1643279100000|2022-01-27 10:25:00|2328.5|2322.5|2327.6|2321.6|2328.8|2322.8|2327.6|2321.6|6
1643279400000|2022-01-27 10:30:00|2327.4|2321.4|2326.6|2320.6|2327.4|2321.4|2324.8|2318.8|10
1643279700000|2022-01-27 10:35:00|2326.9|2320.9|2329|2323|2329|2323|2326.6|2320.6|10
1643280000000|2022-01-27 10:40:00|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|2328.4|2322.4|4
1643280300000|2022-01-27 10:45:00|2329.6|2323.6|2328.8|2322.8|2329.9|2323.9|2328.8|2322.8|14
1643280600000|2022-01-27 10:50:00|2328.5|2322.5|2330.8|2324.8|2331.4|2325.4|2326.8|2320.8|37
1643280900000|2022-01-27 10:55:00|2331|2325|2332|2326|2335.4|2329.4|2330.9|2324.9|23
1643281200000|2022-01-27 11:00:00|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|2332|2326|3
1643281500000|2022-01-27 11:05:00|2332.5|2326.5|2333.9|2327.9|2333.9|2327.9|2332.5|2326.5|4
1643281800000|2022-01-27 11:10:00|2334.3|2328.3|2336.6|2330.6|2337.1|2331.1|2334.3|2328.3|17
1643282400000|2022-01-27 11:20:00|2336.3|2330.3|2336.9|2330.9|2336.9|2330.9|2336.3|2330.3|5
1643282700000|2022-01-27 11:25:00|2337|2331|2338.3|2332.3|2338.3|2332.3|2337|2331|8
1643283000000|2022-01-27 11:30:00|2338.1|2332.1|2336.6|2330.6|2338.1|2332.1|2336.6|2330.6|9
1643283300000|2022-01-27 11:35:00|2336.8|2330.8|2333.8|2327.8|2336.8|2330.8|2332.9|2326.9|12
1643283600000|2022-01-27 11:40:00|2333.6|2327.6|2332.4|2326.4|2333.6|2327.6|2332.4|2326.4|5
1643283900000|2022-01-27 11:45:00|2332.3|2326.3|2332|2326|2332.4|2326.4|2332|2326|5
1643284200000|2022-01-27 11:50:00|2332.1|2326.1|2333|2327|2335.4|2329.4|2332.1|2326.1|15
1643284500000|2022-01-27 11:55:00|2332.8|2326.8|2332.9|2326.9|2333|2327|2332.4|2326.4|8
1643284800000|2022-01-27 12:00:00|2333.1|2327.1|2336.8|2330.8|2336.8|2330.8|2333.1|2327.1|9
1643285100000|2022-01-27 12:05:00|2336.5|2330.5|2333|2327|2336.5|2330.5|2331.9|2325.9|15
1643285400000|2022-01-27 12:10:00|2333.8|2327.8|2333.4|2327.4|2334|2328|2332.6|2326.6|11
1643285700000|2022-01-27 12:15:00|2333.1|2327.1|2336.1|2330.1|2336.1|2330.1|2332.8|2326.8|17
1643286000000|2022-01-27 12:20:00|2335.9|2329.9|2334.4|2328.4|2335.9|2329.9|2333.6|2327.6|11
1643286300000|2022-01-27 12:25:00|2334|2328|2333|2327|2334|2328|2333|2327|4
1643286600000|2022-01-27 12:30:00|2332.9|2326.9|2333.6|2327.6|2333.6|2327.6|2330|2324|22
1643286900000|2022-01-27 12:35:00|2333.9|2327.9|2333.8|2327.8|2334.6|2328.6|2333.4|2327.4|5
1643287200000|2022-01-27 12:40:00|2333.5|2327.5|2333.8|2327.8|2333.8|2327.8|2333.4|2327.4|3
1643287500000|2022-01-27 12:45:00|2332.8|2326.8|2330.4|2324.4|2333.9|2327.9|2330.1|2324.1|31
1643287800000|2022-01-27 12:50:00|2330.3|2324.3|2328.5|2322.5|2330.3|2324.3|2328.5|2322.5|31
1643288100000|2022-01-27 12:55:00|2328.3|2322.3|2329|2323|2329|2323|2328.1|2322.1|21
1643288400000|2022-01-27 13:00:00|2328.9|2322.9|2316.3|2310.3|2328.9|2322.9|2315.9|2309.9|180
1643288700000|2022-01-27 13:05:00|2316.5|2310.5|2314.1|2308.1|2316.6|2310.6|2313.8|2307.8|79
1643289000000|2022-01-27 13:10:00|2314|2308|2315.5|2309.5|2315.8|2309.8|2313.9|2307.9|49
1643289300000|2022-01-27 13:15:00|2315.4|2309.4|2314.6|2308.6|2315.8|2309.8|2314.3|2308.3|11
1643289600000|2022-01-27 13:20:00|2314.9|2308.9|2314.4|2308.4|2315.1|2309.1|2314.1|2308.1|21
1643289900000|2022-01-27 13:25:00|2314.5|2308.5|2314|2308|2315.8|2309.8|2313.6|2307.6|35
1643290200000|2022-01-27 13:30:00|2314.3|2308.3|2314.4|2308.4|2314.6|2308.6|2313.9|2307.9|35
1643290500000|2022-01-27 13:35:00|2314.5|2308.5|2315.6|2309.6|2316.4|2310.4|2314.4|2308.4|29
1643290800000|2022-01-27 13:40:00|2315.8|2309.8|2318|2312|2320.1|2314.1|2315.6|2309.6|42
1643291100000|2022-01-27 13:45:00|2317.8|2311.8|2318.8|2312.8|2318.8|2312.8|2316.4|2310.4|22
1643291400000|2022-01-27 13:50:00|2318.6|2312.6|2316.5|2310.5|2319.9|2313.9|2316.5|2310.5|22
1643291700000|2022-01-27 13:55:00|2316.3|2310.3|2314.6|2308.6|2316.6|2310.6|2314.4|2308.4|36
1643292000000|2022-01-27 14:00:00|2314.5|2308.5|2315.3|2309.3|2315.4|2309.4|2314|2308|21
1643292300000|2022-01-27 14:05:00|2315.4|2309.4|2316.3|2310.3|2316.4|2310.4|2314.4|2308.4|28
1643292600000|2022-01-27 14:10:00|2316.9|2310.9|2319.1|2313.1|2320.4|2314.4|2316.9|2310.9|27
1643292900000|2022-01-27 14:15:00|2319.3|2313.3|2317.8|2311.8|2322.8|2316.8|2317.8|2311.8|28
1643293200000|2022-01-27 14:20:00|2318|2312|2320.3|2314.3|2320.8|2314.8|2318|2312|38
1643293500000|2022-01-27 14:25:00|2320.1|2314.1|2316.8|2310.8|2320.4|2314.4|2316.8|2310.8|35
1643293800000|2022-01-27 14:30:00|2316.4|2310.4|2317.8|2311.8|2318|2312|2315.9|2309.9|35
1643294100000|2022-01-27 14:35:00|2317.6|2311.6|2317.8|2311.8|2317.8|2311.8|2315.9|2309.9|26
1643294400000|2022-01-27 14:40:00|2318|2312|2317.9|2311.9|2319|2313|2316.8|2310.8|27
1643294700000|2022-01-27 14:45:00|2317.8|2311.8|2320.4|2314.4|2320.8|2314.8|2317.6|2311.6|20
1643295000000|2022-01-27 14:50:00|2319.8|2313.8|2317.1|2311.1|2319.8|2313.8|2316.6|2310.6|20
1643295300000|2022-01-27 14:55:00|2317.8|2311.8|2315.9|2309.9|2318|2312|2315.5|2309.5|45
1643295600000|2022-01-27 15:00:00|2315.5|2309.5|2315.8|2309.8|2316.5|2310.5|2314.6|2308.6|26
1643295900000|2022-01-27 15:05:00|2315.5|2309.5|2315.3|2309.3|2316|2310|2314.9|2308.9|16
1643296200000|2022-01-27 15:10:00|2315|2309|2319.9|2313.9|2320.5|2314.5|2315|2309|25
1643296500000|2022-01-27 15:15:00|2319.8|2313.8|2319|2313|2319.9|2313.9|2319|2313|6
1643296800000|2022-01-27 15:20:00|2319.1|2313.1|2319|2313|2320.9|2314.9|2318.8|2312.8|16
1643297100000|2022-01-27 15:25:00|2318.8|2312.8|2319.4|2313.4|2321.1|2315.1|2318.5|2312.5|23
1643297400000|2022-01-27 15:30:00|2319.5|2313.5|2319.1|2313.1|2321|2315|2318.4|2312.4|24
1643297700000|2022-01-27 15:35:00|2318.9|2312.9|2318.5|2312.5|2319.3|2313.3|2318.5|2312.5|23
1643298000000|2022-01-27 15:40:00|2318.3|2312.3|2319.3|2313.3|2320.1|2314.1|2318.3|2312.3|15
1643298300000|2022-01-27 15:45:00|2319.5|2313.5|2319.3|2313.3|2319.5|2313.5|2318.3|2312.3|20
1643298600000|2022-01-27 15:50:00|2319.4|2313.4|2319|2313|2320.5|2314.5|2319|2313|11
1643298900000|2022-01-27 15:55:00|2319.3|2313.3|2320|2314|2321.3|2315.3|2319.3|2313.3|16
1643299200000|2022-01-27 16:00:00|2320.3|2314.3|2319|2313|2320.5|2314.5|2319|2313|10
1643299500000|2022-01-27 16:05:00|2319.1|2313.1|2318.9|2312.9|2319.1|2313.1|2318|2312|6
1643299800000|2022-01-27 16:10:00|2319|2313|2318.8|2312.8|2324.3|2318.3|2318.1|2312.1|45
1643300100000|2022-01-27 16:15:00|2318.9|2312.9|2315.4|2309.4|2319.6|2313.6|2314.4|2308.4|93
1643300400000|2022-01-27 16:20:00|2315.3|2309.3|2315.3|2309.3|2316.1|2310.1|2315.1|2309.1|8
1643300700000|2022-01-27 16:25:00|2315.1|2309.1|2314.8|2308.8|2315.1|2309.1|2314.6|2308.6|5
1643301000000|2022-01-27 16:30:00|2314.9|2308.9|2316.3|2310.3|2316.5|2310.5|2314.8|2308.8|10
1643301300000|2022-01-27 16:35:00|2316.1|2310.1|2316.8|2310.8|2317.8|2311.8|2316.1|2310.1|25
1643301600000|2022-01-27 16:40:00|2316.5|2310.5|2316.6|2310.6|2316.8|2310.8|2316.3|2310.3|6
1643301900000|2022-01-27 16:45:00|2316.8|2310.8|2317.6|2311.6|2318.5|2312.5|2316.8|2310.8|9
1643302200000|2022-01-27 16:50:00|2317.5|2311.5|2316.1|2310.1|2317.5|2311.5|2315.8|2309.8|22
1643302500000|2022-01-27 16:55:00|2315.8|2309.8|2315.8|2309.8|2316|2310|2315.6|2309.6|9
1643302800000|2022-01-27 17:00:00|2315.5|2309.5|2315.4|2309.4|2315.9|2309.9|2315.1|2309.1|9
1643303100000|2022-01-27 17:05:00|2315.1|2309.1|2315|2309|2315.4|2309.4|2315|2309|5
1643303400000|2022-01-27 17:10:00|2314.9|2308.9|2315.1|2309.1|2315.4|2309.4|2314.9|2308.9|8
1643303700000|2022-01-27 17:15:00|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|1
1643304300000|2022-01-27 17:25:00|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|1
1643304600000|2022-01-27 17:30:00|2315|2309|2316.4|2310.4|2316.4|2310.4|2314.9|2308.9|5
1643304900000|2022-01-27 17:35:00|2316.1|2310.1|2316.4|2310.4|2316.4|2310.4|2316.1|2310.1|2
1643305500000|2022-01-27 17:45:00|2316.1|2310.1|2315.9|2309.9|2316.6|2310.6|2315.6|2309.6|13
1643305800000|2022-01-27 17:50:00|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|1
1643306100000|2022-01-27 17:55:00|2315.9|2309.9|2315.6|2309.6|2317.8|2311.8|2315.1|2309.1|26
1643331600000|2022-01-28 01:00:00|2319.3|2313.3|2320.1|2314.1|2320.6|2314.6|2318.8|2312.8|11
1643331900000|2022-01-28 01:05:00|2319.6|2313.6|2318.3|2312.3|2320.4|2314.4|2318.3|2312.3|15
1643332200000|2022-01-28 01:10:00|2319.6|2313.6|2323.5|2317.5|2323.5|2317.5|2318.5|2312.5|22
1643332500000|2022-01-28 01:15:00|2323|2317|2322.5|2316.5|2323|2317|2322.5|2316.5|2
1643333100000|2022-01-28 01:25:00|2322.8|2316.8|2323|2317|2323|2317|2322.8|2316.8|2
1643333400000|2022-01-28 01:30:00|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|1
1643333700000|2022-01-28 01:35:00|2323.5|2317.5|2324.1|2318.1|2324.5|2318.5|2323.3|2317.3|51
1643334000000|2022-01-28 01:40:00|2324.4|2318.4|2324.6|2318.6|2324.6|2318.6|2324.4|2318.4|4
1643334300000|2022-01-28 01:45:00|2324.5|2318.5|2324.6|2318.6|2325|2319|2324.4|2318.4|20
1643334600000|2022-01-28 01:50:00|2324.4|2318.4|2324.9|2318.9|2325.3|2319.3|2324.4|2318.4|20
1643334900000|2022-01-28 01:55:00|2324.6|2318.6|2324.6|2318.6|2325|2319|2324.6|2318.6|17
1643335200000|2022-01-28 02:00:00|2324.4|2318.4|2323.5|2317.5|2324.6|2318.6|2323.5|2317.5|9
1643335500000|2022-01-28 02:05:00|2323.3|2317.3|2323.4|2317.4|2323.4|2317.4|2321.3|2315.3|31
1643335800000|2022-01-28 02:10:00|2323.8|2317.8|2324|2318|2324|2318|2322.3|2316.3|6
1643336700000|2022-01-28 02:25:00|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|1
1643337000000|2022-01-28 02:30:00|2323.5|2317.5|2320.8|2314.8|2323.5|2317.5|2320.8|2314.8|15
1643337300000|2022-01-28 02:35:00|2320.5|2314.5|2319.5|2313.5|2320.5|2314.5|2319.1|2313.1|8
1643337600000|2022-01-28 02:40:00|2319.8|2313.8|2320.1|2314.1|2320.1|2314.1|2319.5|2313.5|5
1643337900000|2022-01-28 02:45:00|2320.4|2314.4|2320.4|2314.4|2320.5|2314.5|2320.4|2314.4|3
1643338200000|2022-01-28 02:50:00|2320.6|2314.6|2322.8|2316.8|2323.3|2317.3|2320.6|2314.6|40
1643338500000|2022-01-28 02:55:00|2322.9|2316.9|2322.8|2316.8|2323.4|2317.4|2322.4|2316.4|48
1643338800000|2022-01-28 03:00:00|2322.4|2316.4|2322.9|2316.9|2323.3|2317.3|2322.4|2316.4|50
1643339100000|2022-01-28 03:05:00|2322.8|2316.8|2320.9|2314.9|2322.8|2316.8|2320.9|2314.9|10
1643339400000|2022-01-28 03:10:00|2321|2315|2320.9|2314.9|2321|2315|2320.9|2314.9|2
1643339700000|2022-01-28 03:15:00|2320.4|2314.4|2319.3|2313.3|2320.4|2314.4|2319.3|2313.3|13
1643340000000|2022-01-28 03:20:00|2319.5|2313.5|2320.3|2314.3|2320.3|2314.3|2319.4|2313.4|26
1643340300000|2022-01-28 03:25:00|2320|2314|2320|2314|2320.3|2314.3|2320|2314|3
1643340600000|2022-01-28 03:30:00|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|1
1643343600000|2022-01-28 04:20:00|2321.6|2315.6|2320.9|2314.9|2321.6|2315.6|2320.9|2314.9|2
1643344500000|2022-01-28 04:35:00|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1643347500000|2022-01-28 05:25:00|2321|2315|2321|2315|2321|2315|2321|2315|1
1643347800000|2022-01-28 05:30:00|2321.3|2315.3|2320.6|2314.6|2321.3|2315.3|2320.5|2314.5|6
1643348100000|2022-01-28 05:35:00|2321.3|2315.3|2320.6|2314.6|2321.3|2315.3|2320.6|2314.6|3
1643348400000|2022-01-28 05:40:00|2320.4|2314.4|2319.1|2313.1|2320.4|2314.4|2319.1|2313.1|5
1643348700000|2022-01-28 05:45:00|2318.8|2312.8|2318.4|2312.4|2318.8|2312.8|2317.5|2311.5|31
1643349000000|2022-01-28 05:50:00|2317.9|2311.9|2318.6|2312.6|2319|2313|2316.8|2310.8|60
1643349300000|2022-01-28 05:55:00|2318.3|2312.3|2317.3|2311.3|2319.3|2313.3|2316.5|2310.5|44
1643349600000|2022-01-28 06:00:00|2316.5|2310.5|2316.3|2310.3|2317.1|2311.1|2315.1|2309.1|30
1643349900000|2022-01-28 06:05:00|2315.6|2309.6|2314.6|2308.6|2315.9|2309.9|2314.4|2308.4|17
1643350200000|2022-01-28 06:10:00|2314.4|2308.4|2314|2308|2315.4|2309.4|2313.8|2307.8|26
1643350500000|2022-01-28 06:15:00|2313.9|2307.9|2314.9|2308.9|2315.5|2309.5|2313.4|2307.4|17
1643350800000|2022-01-28 06:20:00|2314.5|2308.5|2315.5|2309.5|2317.5|2311.5|2314.3|2308.3|51
1643351100000|2022-01-28 06:25:00|2315.4|2309.4|2314.9|2308.9|2315.4|2309.4|2314.3|2308.3|7
1643351400000|2022-01-28 06:30:00|2314.3|2308.3|2314|2308|2314.3|2308.3|2314|2308|4
1643351700000|2022-01-28 06:35:00|2314.5|2308.5|2315.4|2309.4|2315.4|2309.4|2314|2308|15
1643352000000|2022-01-28 06:40:00|2314.9|2308.9|2314.9|2308.9|2315.6|2309.6|2314|2308|16
1643352600000|2022-01-28 06:50:00|2314.3|2308.3|2312|2306|2314.9|2308.9|2310.5|2304.5|15
1643352900000|2022-01-28 06:55:00|2311.8|2305.8|2310.6|2304.6|2311.8|2305.8|2309.4|2303.4|10
1643353200000|2022-01-28 07:00:00|2310.9|2304.9|2313.3|2307.3|2313.3|2307.3|2310.9|2304.9|5
1643353800000|2022-01-28 07:10:00|2313.9|2307.9|2316.6|2310.6|2316.6|2310.6|2313.9|2307.9|6
1643354100000|2022-01-28 07:15:00|2316.3|2310.3|2317|2311|2317|2311|2313.6|2307.6|16
1643354400000|2022-01-28 07:20:00|2316.8|2310.8|2317.4|2311.4|2317.4|2311.4|2316.8|2310.8|3
1643354700000|2022-01-28 07:25:00|2317.8|2311.8|2321|2315|2321|2315|2317.8|2311.8|6
1643355000000|2022-01-28 07:30:00|2320.3|2314.3|2315.6|2309.6|2320.3|2314.3|2315.3|2309.3|14
1643355300000|2022-01-28 07:35:00|2315.5|2309.5|2315.3|2309.3|2315.5|2309.5|2314.1|2308.1|6
1643355600000|2022-01-28 07:40:00|2315.1|2309.1|2315|2309|2315.1|2309.1|2314.9|2308.9|3
1643355900000|2022-01-28 07:45:00|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|1
1643356200000|2022-01-28 07:50:00|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|1
1643356500000|2022-01-28 07:55:00|2315|2309|2315|2309|2315|2309|2315|2309|1
1643356800000|2022-01-28 08:00:00|2315.4|2309.4|2307.3|2301.3|2315.8|2309.8|2306|2300|35
1643357100000|2022-01-28 08:05:00|2307.1|2301.1|2306.1|2300.1|2307.1|2301.1|2305.8|2299.8|10
1643357400000|2022-01-28 08:10:00|2306|2300|2302.6|2296.6|2306|2300|2301|2295|48
1643357700000|2022-01-28 08:15:00|2302.8|2296.8|2308.3|2302.3|2309.1|2303.1|2302.8|2296.8|27
1643358000000|2022-01-28 08:20:00|2308.4|2302.4|2308.6|2302.6|2309.1|2303.1|2308|2302|20
1643358300000|2022-01-28 08:25:00|2308.5|2302.5|2311.6|2305.6|2311.9|2305.9|2305.9|2299.9|24
1643358600000|2022-01-28 08:30:00|2311.3|2305.3|2311.4|2305.4|2311.4|2305.4|2311|2305|8
1643358900000|2022-01-28 08:35:00|2311.6|2305.6|2309.9|2303.9|2311.6|2305.6|2309.9|2303.9|5
1643359200000|2022-01-28 08:40:00|2309.6|2303.6|2308.5|2302.5|2309.6|2303.6|2308.5|2302.5|3
1643359500000|2022-01-28 08:45:00|2308.3|2302.3|2308|2302|2308.4|2302.4|2307.9|2301.9|8
1643360100000|2022-01-28 08:55:00|2307.9|2301.9|2309.4|2303.4|2310.4|2304.4|2307.8|2301.8|9
1643360400000|2022-01-28 09:00:00|2309.6|2303.6|2309.1|2303.1|2309.6|2303.6|2309.1|2303.1|3
1643360700000|2022-01-28 09:05:00|2309|2303|2307.9|2301.9|2309|2303|2307.9|2301.9|10
1643361000000|2022-01-28 09:10:00|2308|2302|2308.9|2302.9|2310.5|2304.5|2308|2302|15
1643361300000|2022-01-28 09:15:00|2309.1|2303.1|2308.1|2302.1|2309.8|2303.8|2308.1|2302.1|9
1643361600000|2022-01-28 09:20:00|2308.4|2302.4|2309.4|2303.4|2309.9|2303.9|2308.4|2302.4|8
1643361900000|2022-01-28 09:25:00|2309.3|2303.3|2304.9|2298.9|2309.3|2303.3|2304.9|2298.9|31
1643362200000|2022-01-28 09:30:00|2304.6|2298.6|2306.1|2300.1|2307.4|2301.4|2304.6|2298.6|23
1643362500000|2022-01-28 09:35:00|2306.4|2300.4|2304.6|2298.6|2306.8|2300.8|2304.3|2298.3|16
1643362800000|2022-01-28 09:40:00|2305|2299|2304.6|2298.6|2305.3|2299.3|2304.6|2298.6|10
1643363100000|2022-01-28 09:45:00|2304.5|2298.5|2305.8|2299.8|2305.9|2299.9|2304.5|2298.5|16
1643363400000|2022-01-28 09:50:00|2306.4|2300.4|2306.4|2300.4|2306.5|2300.5|2306.1|2300.1|6
1643363700000|2022-01-28 09:55:00|2305.6|2299.6|2305.1|2299.1|2306.1|2300.1|2305.1|2299.1|12
1643364000000|2022-01-28 10:00:00|2305.3|2299.3|2304.9|2298.9|2305.3|2299.3|2304.9|2298.9|5
1643364300000|2022-01-28 10:05:00|2304.6|2298.6|2304|2298|2304.6|2298.6|2303.9|2297.9|3
1643364600000|2022-01-28 10:10:00|2304.3|2298.3|2304.4|2298.4|2305|2299|2303.9|2297.9|12
1643364900000|2022-01-28 10:15:00|2304.6|2298.6|2304.4|2298.4|2304.6|2298.6|2304.4|2298.4|2
1643365200000|2022-01-28 10:20:00|2303.9|2297.9|2303.8|2297.8|2303.9|2297.9|2303.5|2297.5|6
1643365800000|2022-01-28 10:30:00|2303.9|2297.9|2303.6|2297.6|2303.9|2297.9|2303.1|2297.1|6
1643366100000|2022-01-28 10:35:00|2303.4|2297.4|2303.5|2297.5|2304.3|2298.3|2299.6|2293.6|34
1643366400000|2022-01-28 10:40:00|2304.4|2298.4|2303.4|2297.4|2304.4|2298.4|2302.9|2296.9|9
1643366700000|2022-01-28 10:45:00|2303.6|2297.6|2301.6|2295.6|2304.6|2298.6|2301|2295|26
1643367000000|2022-01-28 10:50:00|2301.9|2295.9|2301.4|2295.4|2302|2296|2301.4|2295.4|4
1643367300000|2022-01-28 10:55:00|2301.6|2295.6|2301.4|2295.4|2301.9|2295.9|2301.4|2295.4|4
1643367600000|2022-01-28 11:00:00|2301.1|2295.1|2301|2295|2301.3|2295.3|2300.8|2294.8|6
1643367900000|2022-01-28 11:05:00|2301.1|2295.1|2303.1|2297.1|2303.3|2297.3|2301.1|2295.1|9
1643368200000|2022-01-28 11:10:00|2303.3|2297.3|2302|2296|2303.3|2297.3|2301.8|2295.8|13
1643368500000|2022-01-28 11:15:00|2302.1|2296.1|2300.5|2294.5|2302.5|2296.5|2300.5|2294.5|12
1643368800000|2022-01-28 11:20:00|2300.4|2294.4|2297.5|2291.5|2300.5|2294.5|2296.9|2290.9|22
1643369100000|2022-01-28 11:25:00|2297.4|2291.4|2299.1|2293.1|2299.6|2293.6|2297.4|2291.4|12
1643369400000|2022-01-28 11:30:00|2298.9|2292.9|2299.5|2293.5|2299.5|2293.5|2298.5|2292.5|8
1643369700000|2022-01-28 11:35:00|2299.8|2293.8|2299.1|2293.1|2300.3|2294.3|2298.9|2292.9|18
1643370000000|2022-01-28 11:40:00|2299|2293|2298|2292|2299|2293|2298|2292|9
1643370300000|2022-01-28 11:45:00|2297.5|2291.5|2298.3|2292.3|2298.4|2292.4|2297.4|2291.4|11
1643370600000|2022-01-28 11:50:00|2297.5|2291.5|2295.1|2289.1|2298|2292|2295.1|2289.1|11
1643370900000|2022-01-28 11:55:00|2294.9|2288.9|2300|2294|2300.4|2294.4|2294.9|2288.9|20
1643371200000|2022-01-28 12:00:00|2300.3|2294.3|2300|2294|2302|2296|2300|2294|20
1643371500000|2022-01-28 12:05:00|2299.9|2293.9|2299.1|2293.1|2299.9|2293.9|2298.9|2292.9|17
1643371800000|2022-01-28 12:10:00|2299.5|2293.5|2299.4|2293.4|2300.3|2294.3|2298.8|2292.8|13
1643372100000|2022-01-28 12:15:00|2299.8|2293.8|2295.9|2289.9|2299.8|2293.8|2295.9|2289.9|25
1643372400000|2022-01-28 12:20:00|2295.8|2289.8|2294.6|2288.6|2297.1|2291.1|2294.6|2288.6|35
1643372700000|2022-01-28 12:25:00|2295.4|2289.4|2303.3|2297.3|2304|2298|2295|2289|34
1643373000000|2022-01-28 12:30:00|2303.1|2297.1|2302|2296|2304.5|2298.5|2300.6|2294.6|33
1643373300000|2022-01-28 12:35:00|2301.8|2295.8|2299.1|2293.1|2301.8|2295.8|2299.1|2293.1|17
1643373600000|2022-01-28 12:40:00|2298.9|2292.9|2297.9|2291.9|2299.8|2293.8|2295.6|2289.6|32
1643373900000|2022-01-28 12:45:00|2297.6|2291.6|2289.6|2283.6|2298.3|2292.3|2289.4|2283.4|85
1643374200000|2022-01-28 12:50:00|2289.5|2283.5|2292.6|2286.6|2292.6|2286.6|2284.9|2278.9|44
1643374500000|2022-01-28 12:55:00|2290.9|2284.9|2292.6|2286.6|2294.8|2288.8|2289.1|2283.1|37
1643374800000|2022-01-28 13:00:00|2292.9|2286.9|2289.1|2283.1|2293.9|2287.9|2289.1|2283.1|30
1643375100000|2022-01-28 13:05:00|2288.9|2282.9|2290.1|2284.1|2291|2285|2287.8|2281.8|32
1643375400000|2022-01-28 13:10:00|2289.9|2283.9|2290.4|2284.4|2291.4|2285.4|2288.4|2282.4|28
1643375700000|2022-01-28 13:15:00|2290.1|2284.1|2289.3|2283.3|2290.6|2284.6|2288.8|2282.8|26
1643376000000|2022-01-28 13:20:00|2289|2283|2286.8|2280.8|2289.5|2283.5|2286.1|2280.1|37
1643376300000|2022-01-28 13:25:00|2286.1|2280.1|2286.9|2280.9|2289.6|2283.6|2285.9|2279.9|29
1643376600000|2022-01-28 13:30:00|2287.4|2281.4|2290.1|2284.1|2292.6|2286.6|2287.4|2281.4|55
1643376900000|2022-01-28 13:35:00|2290.4|2284.4|2290.1|2284.1|2293.9|2287.9|2289.1|2283.1|52
1643377200000|2022-01-28 13:40:00|2289.9|2283.9|2291|2285|2292.3|2286.3|2288.9|2282.9|31
1643377500000|2022-01-28 13:45:00|2290.6|2284.6|2286.5|2280.5|2291.6|2285.6|2285.9|2279.9|73
1643377800000|2022-01-28 13:50:00|2286.8|2280.8|2279.8|2273.8|2286.9|2280.9|2279.8|2273.8|35
1643378100000|2022-01-28 13:55:00|2279.3|2273.3|2262.5|2256.5|2279.3|2273.3|2262.1|2256.1|78
1643378400000|2022-01-28 14:00:00|2263.1|2257.1|2268.3|2262.3|2275.1|2269.1|2263.1|2257.1|37
1643378700000|2022-01-28 14:05:00|2268.1|2262.1|2266.9|2260.9|2269.8|2263.8|2266.6|2260.6|17
1643379000000|2022-01-28 14:10:00|2267|2261|2266.9|2260.9|2267|2261|2263.4|2257.4|24
1643379300000|2022-01-28 14:15:00|2266.1|2260.1|2262.6|2256.6|2266.1|2260.1|2261.9|2255.9|45
1643379600000|2022-01-28 14:20:00|2262.5|2256.5|2264.9|2258.9|2268|2262|2262.5|2256.5|43
1643379900000|2022-01-28 14:25:00|2265|2259|2263.4|2257.4|2266.4|2260.4|2262.6|2256.6|24
1643380200000|2022-01-28 14:30:00|2263.5|2257.5|2261.8|2255.8|2263.8|2257.8|2261.3|2255.3|23
1643380500000|2022-01-28 14:35:00|2262|2256|2263.6|2257.6|2265.1|2259.1|2261.4|2255.4|32
1643380800000|2022-01-28 14:40:00|2263.4|2257.4|2265.9|2259.9|2269.1|2263.1|2263|2257|35
1643381100000|2022-01-28 14:45:00|2265.8|2259.8|2259.5|2253.5|2265.8|2259.8|2259.5|2253.5|33
1643381400000|2022-01-28 14:50:00|2259.3|2253.3|2264.8|2258.8|2265.1|2259.1|2259.3|2253.3|40
1643381700000|2022-01-28 14:55:00|2264.5|2258.5|2263.6|2257.6|2264.9|2258.9|2263.4|2257.4|28
1643382000000|2022-01-28 15:00:00|2264.3|2258.3|2260.5|2254.5|2264.3|2258.3|2260.1|2254.1|25
1643382300000|2022-01-28 15:05:00|2260.4|2254.4|2262.9|2256.9|2263.3|2257.3|2258.9|2252.9|19
1643382600000|2022-01-28 15:10:00|2262.6|2256.6|2268.6|2262.6|2268.6|2262.6|2261.8|2255.8|36
1643382900000|2022-01-28 15:15:00|2268.8|2262.8|2264.6|2258.6|2268.9|2262.9|2264.4|2258.4|32
1643383200000|2022-01-28 15:20:00|2265.4|2259.4|2265.1|2259.1|2266.3|2260.3|2264.5|2258.5|20
1643383500000|2022-01-28 15:25:00|2265.4|2259.4|2261.1|2255.1|2265.4|2259.4|2259.4|2253.4|34
1643383800000|2022-01-28 15:30:00|2260.9|2254.9|2259|2253|2261|2255|2258|2252|23
1643384100000|2022-01-28 15:35:00|2259.4|2253.4|2259.3|2253.3|2259.6|2253.6|2258.4|2252.4|28
1643384400000|2022-01-28 15:40:00|2259.1|2253.1|2258.4|2252.4|2259.5|2253.5|2258.4|2252.4|13
1643384700000|2022-01-28 15:45:00|2258.5|2252.5|2259.1|2253.1|2261.1|2255.1|2257.9|2251.9|41
1643385000000|2022-01-28 15:50:00|2259|2253|2261.5|2255.5|2261.5|2255.5|2258.5|2252.5|27
1643385300000|2022-01-28 15:55:00|2261.4|2255.4|2262.9|2256.9|2262.9|2256.9|2258.5|2252.5|44
1643385600000|2022-01-28 16:00:00|2263.5|2257.5|2258.6|2252.6|2265.1|2259.1|2258.6|2252.6|53
1643385900000|2022-01-28 16:05:00|2258.8|2252.8|2262.4|2256.4|2270|2264|2258.6|2252.6|72
1643386200000|2022-01-28 16:10:00|2262.1|2256.1|2265.8|2259.8|2267.1|2261.1|2261.1|2255.1|60
1643386500000|2022-01-28 16:15:00|2266.1|2260.1|2267|2261|2270.1|2264.1|2264.4|2258.4|119
1643386800000|2022-01-28 16:20:00|2267.1|2261.1|2261.8|2255.8|2267.9|2261.9|2261.8|2255.8|43
1643387100000|2022-01-28 16:25:00|2261.6|2255.6|2260.9|2254.9|2264.5|2258.5|2260.4|2254.4|33
1643387400000|2022-01-28 16:30:00|2261.1|2255.1|2259|2253|2263.3|2257.3|2258.3|2252.3|43
1643387700000|2022-01-28 16:35:00|2258.9|2252.9|2257.5|2251.5|2259.5|2253.5|2256.1|2250.1|22
1643388000000|2022-01-28 16:40:00|2257.3|2251.3|2258|2252|2258|2252|2256.3|2250.3|25
1643388300000|2022-01-28 16:45:00|2258.1|2252.1|2257.5|2251.5|2259.6|2253.6|2256.9|2250.9|23
1643388600000|2022-01-28 16:50:00|2257.4|2251.4|2257.1|2251.1|2259.5|2253.5|2256.8|2250.8|20
1643388900000|2022-01-28 16:55:00|2257.8|2251.8|2261.1|2255.1|2262.8|2256.8|2257.1|2251.1|28
1643389200000|2022-01-28 17:00:00|2260.8|2254.8|2262.3|2256.3|2263.1|2257.1|2258.8|2252.8|59
1643389500000|2022-01-28 17:05:00|2262.1|2256.1|2262|2256|2262.6|2256.6|2261.1|2255.1|24
1643389800000|2022-01-28 17:10:00|2262.4|2256.4|2261.3|2255.3|2265.5|2259.5|2261.3|2255.3|43
1643390100000|2022-01-28 17:15:00|2260.6|2254.6|2260|2254|2261|2255|2258.6|2252.6|33
1643390400000|2022-01-28 17:20:00|2259.8|2253.8|2260.6|2254.6|2260.6|2254.6|2259.1|2253.1|29
1643390700000|2022-01-28 17:25:00|2260|2254|2260.6|2254.6|2260.6|2254.6|2259.3|2253.3|20
1643391000000|2022-01-28 17:30:00|2260|2254|2260.6|2254.6|2260.8|2254.8|2259.6|2253.6|17
1643391300000|2022-01-28 17:35:00|2260.1|2254.1|2257.3|2251.3|2260.1|2254.1|2257.3|2251.3|26
1643391600000|2022-01-28 17:40:00|2257.1|2251.1|2259|2253|2260.9|2254.9|2257.1|2251.1|34
1643391900000|2022-01-28 17:45:00|2259.9|2253.9|2260.3|2254.3|2261.9|2255.9|2258.9|2252.9|41
1643392200000|2022-01-28 17:50:00|2260.4|2254.4|2261.4|2255.4|2261.4|2255.4|2259.3|2253.3|42
1643392500000|2022-01-28 17:55:00|2261.3|2255.3|2258.8|2252.8|2261.3|2255.3|2257.1|2251.1|38
1643590800000|2022-01-31 01:00:00|2262.3|2243.5|2260.6|2254.6|2262.3|2254.8|2260.6|2243.5|3
1643591100000|2022-01-31 01:05:00|2261.6|2255.6|2263|2257|2263|2257|2261.6|2255.6|4
1643591400000|2022-01-31 01:10:00|2262.8|2256.8|2262.6|2256.6|2262.8|2256.8|2262.6|2256.6|2
1643591700000|2022-01-31 01:15:00|2262.8|2256.8|2262.6|2256.6|2262.8|2256.8|2262.6|2256.6|2
1643592000000|2022-01-31 01:20:00|2262.8|2256.8|2262.6|2256.6|2262.8|2256.8|2262.6|2256.6|2
1643592600000|2022-01-31 01:30:00|2262.5|2256.5|2262.4|2256.4|2262.5|2256.5|2262.4|2256.4|2
1643593200000|2022-01-31 01:40:00|2262.5|2256.5|2262.4|2256.4|2262.5|2256.5|2262.4|2256.4|2
1643596200000|2022-01-31 02:30:00|2262.8|2256.8|2265.3|2259.3|2265.3|2259.3|2262.8|2256.8|8
1643596500000|2022-01-31 02:35:00|2265.5|2259.5|2265.5|2259.5|2267|2261|2264.8|2258.8|9
1643597100000|2022-01-31 02:45:00|2266.5|2260.5|2270.3|2264.3|2270.3|2264.3|2265.6|2259.6|20
1643598300000|2022-01-31 03:05:00|2270.6|2264.6|2272.1|2266.1|2273.5|2267.5|2270.6|2264.6|11
1643598600000|2022-01-31 03:10:00|2272.3|2266.3|2272.8|2266.8|2272.8|2266.8|2272.3|2266.3|3
1643598900000|2022-01-31 03:15:00|2273.3|2267.3|2270.6|2264.6|2273.3|2267.3|2270.6|2264.6|8
1643599200000|2022-01-31 03:20:00|2271|2265|2270.3|2264.3|2271.5|2265.5|2269.8|2263.8|11
1643599500000|2022-01-31 03:25:00|2270.9|2264.9|2271|2265|2271|2265|2270.9|2264.9|2
1643599800000|2022-01-31 03:30:00|2271.3|2265.3|2271.9|2265.9|2271.9|2265.9|2271.3|2265.3|3
1643600100000|2022-01-31 03:35:00|2272.3|2266.3|2272.9|2266.9|2273|2267|2272.3|2266.3|5
1643600400000|2022-01-31 03:40:00|2273|2267|2276.1|2270.1|2276.1|2270.1|2273|2267|9
1643600700000|2022-01-31 03:45:00|2276.4|2270.4|2276.3|2270.3|2276.4|2270.4|2276.3|2270.3|2
1643601300000|2022-01-31 03:55:00|2276.1|2270.1|2276.1|2270.1|2276.1|2270.1|2276.1|2270.1|1
1643601900000|2022-01-31 04:05:00|2275.9|2269.9|2275.8|2269.8|2275.9|2269.9|2275.4|2269.4|4
1643602200000|2022-01-31 04:10:00|2275.9|2269.9|2275.5|2269.5|2276.9|2270.9|2273.8|2267.8|14
1643602500000|2022-01-31 04:15:00|2274.9|2268.9|2275.8|2269.8|2276.5|2270.5|2274|2268|14
1643602800000|2022-01-31 04:20:00|2276|2270|2277|2271|2277|2271|2276|2270|11
1643603100000|2022-01-31 04:25:00|2277.1|2271.1|2277.5|2271.5|2277.5|2271.5|2277.1|2271.1|2
1643603400000|2022-01-31 04:30:00|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|1
1643603700000|2022-01-31 04:35:00|2277.1|2271.1|2276.6|2270.6|2278.1|2272.1|2275.9|2269.9|13
1643604000000|2022-01-31 04:40:00|2276.9|2270.9|2276.6|2270.6|2276.9|2270.9|2276.6|2270.6|2
1643604300000|2022-01-31 04:45:00|2276.3|2270.3|2276.3|2270.3|2277.6|2271.6|2276.3|2270.3|6
1643605500000|2022-01-31 05:05:00|2276|2270|2275.6|2269.6|2276|2270|2275.6|2269.6|3
1643605800000|2022-01-31 05:10:00|2275.5|2269.5|2273|2267|2275.5|2269.5|2273|2267|10
1643606100000|2022-01-31 05:15:00|2273.1|2267.1|2273.1|2267.1|2273.1|2267.1|2273.1|2267.1|1
1643607000000|2022-01-31 05:30:00|2272.9|2266.9|2272.9|2266.9|2272.9|2266.9|2272.9|2266.9|1
1643607900000|2022-01-31 05:45:00|2272.6|2266.6|2272.3|2266.3|2272.6|2266.6|2269.5|2263.5|9
1643608200000|2022-01-31 05:50:00|2271.1|2265.1|2269.1|2263.1|2271.9|2265.9|2268.3|2262.3|12
1643608500000|2022-01-31 05:55:00|2268|2262|2269.1|2263.1|2269.1|2263.1|2268|2262|6
1643608800000|2022-01-31 06:00:00|2269|2263|2268.3|2262.3|2269|2263|2266.8|2260.8|14
1643609100000|2022-01-31 06:05:00|2268.1|2262.1|2266.6|2260.6|2268.1|2262.1|2263.9|2257.9|18
1643609400000|2022-01-31 06:10:00|2265.5|2259.5|2264.4|2258.4|2266.4|2260.4|2263.5|2257.5|17
1643609700000|2022-01-31 06:15:00|2264|2258|2264.4|2258.4|2266.4|2260.4|2264|2258|18
1643610000000|2022-01-31 06:20:00|2265.3|2259.3|2263.3|2257.3|2266.4|2260.4|2263.3|2257.3|9
1643610300000|2022-01-31 06:25:00|2263.1|2257.1|2261.3|2255.3|2263.3|2257.3|2261.3|2255.3|4
1643610600000|2022-01-31 06:30:00|2261.1|2255.1|2259.6|2253.6|2261.1|2255.1|2258.5|2252.5|7
1643610900000|2022-01-31 06:35:00|2258.9|2252.9|2259.4|2253.4|2259.4|2253.4|2258.4|2252.4|4
1643611200000|2022-01-31 06:40:00|2260.6|2254.6|2262.9|2256.9|2262.9|2256.9|2260.6|2254.6|9
1643611500000|2022-01-31 06:45:00|2262|2256|2261|2255|2262|2256|2261|2255|4
1643611800000|2022-01-31 06:50:00|2261.8|2255.8|2258.8|2252.8|2263.4|2257.4|2258.8|2252.8|10
1643612100000|2022-01-31 06:55:00|2259.5|2253.5|2261.4|2255.4|2263.5|2256.6|2259.5|2253.5|16
1643612400000|2022-01-31 07:00:00|2261.5|2255.5|2261.5|2255.5|2261.5|2255.5|2261.5|2255.5|1
1643612700000|2022-01-31 07:05:00|2262.3|2256.3|2261.4|2255.4|2262.3|2256.3|2261.4|2255.4|7
1643613000000|2022-01-31 07:10:00|2260.8|2254.8|2260.8|2254.8|2260.8|2254.8|2259.9|2253.9|7
1643613300000|2022-01-31 07:15:00|2260.9|2254.9|2261.9|2255.9|2262.4|2256.4|2260.9|2254.9|4
1643613600000|2022-01-31 07:20:00|2262|2256|2261.4|2255.4|2262.1|2256.1|2261.4|2255.4|5
1643614200000|2022-01-31 07:30:00|2261.8|2255.8|2264.9|2258.9|2264.9|2258.9|2261.8|2255.8|10
1643614500000|2022-01-31 07:35:00|2264.8|2258.8|2264.9|2258.9|2264.9|2258.9|2264.8|2258.8|2
1643614800000|2022-01-31 07:40:00|2265.4|2259.4|2266.4|2260.4|2267|2261|2265.4|2259.4|9
1643615100000|2022-01-31 07:45:00|2266.9|2260.9|2266.9|2260.9|2270.3|2264.3|2266.9|2260.9|10
1643615400000|2022-01-31 07:50:00|2267.5|2261.5|2269.5|2263.5|2269.9|2263.9|2267.5|2261.5|7
1643615700000|2022-01-31 07:55:00|2269.9|2263.9|2273.4|2267.4|2273.4|2267.4|2269.9|2263.9|11
1643616000000|2022-01-31 08:00:00|2272.8|2266.8|2267.5|2261.5|2272.9|2266.9|2263.8|2257.8|66
1643616300000|2022-01-31 08:05:00|2267.8|2261.8|2268.3|2262.3|2268.6|2262.6|2267.8|2261.8|4
1643616600000|2022-01-31 08:10:00|2268|2262|2269.3|2263.3|2269.3|2263.3|2268|2262|5
1643616900000|2022-01-31 08:15:00|2269.1|2263.1|2266.4|2260.4|2269.1|2263.1|2266.4|2260.4|7
1643617200000|2022-01-31 08:20:00|2266.1|2260.1|2268.4|2262.4|2268.8|2262.8|2265.5|2259.5|12
1643617500000|2022-01-31 08:25:00|2269.5|2263.5|2270.3|2264.3|2270.3|2264.3|2267|2261|12
1643617800000|2022-01-31 08:30:00|2271.9|2265.9|2270.1|2264.1|2271.9|2265.9|2270.1|2264.1|9
1643618100000|2022-01-31 08:35:00|2270.3|2264.3|2276.4|2270.4|2276.4|2270.4|2270.3|2264.3|18
1643618400000|2022-01-31 08:40:00|2276.6|2270.6|2278.1|2272.1|2280.5|2274.5|2276.6|2270.6|20
1643618700000|2022-01-31 08:45:00|2278|2272|2277.9|2271.9|2278.1|2272.1|2276.4|2270.4|10
1643619000000|2022-01-31 08:50:00|2277.8|2271.8|2278.4|2272.4|2278.4|2272.4|2277.8|2271.8|7
1643619300000|2022-01-31 08:55:00|2278.3|2272.3|2279.1|2273.1|2279.1|2273.1|2277.3|2271.3|6
1643619600000|2022-01-31 09:00:00|2279.3|2273.3|2278.9|2272.9|2279.9|2273.9|2277.1|2271.1|12
1643619900000|2022-01-31 09:05:00|2279.1|2273.1|2287.1|2281.1|2288.5|2282.5|2279.1|2273.1|64
1643620200000|2022-01-31 09:10:00|2286.8|2280.8|2280.4|2274.4|2286.8|2280.8|2280.3|2274.3|26
1643620500000|2022-01-31 09:15:00|2280.6|2274.6|2282.9|2276.9|2283.8|2277.8|2280.6|2274.6|23
1643620800000|2022-01-31 09:20:00|2283.1|2277.1|2281.9|2275.9|2283.8|2277.8|2281.9|2275.9|17
1643621100000|2022-01-31 09:25:00|2281.8|2275.8|2282.8|2276.8|2282.8|2276.8|2280.3|2274.3|14
1643621400000|2022-01-31 09:30:00|2281.4|2275.4|2280.6|2274.6|2281.6|2275.6|2280.4|2274.4|9
1643621700000|2022-01-31 09:35:00|2280.5|2274.5|2282.4|2276.4|2282.4|2276.4|2280.4|2274.4|13
1643622000000|2022-01-31 09:40:00|2282.3|2276.3|2279.4|2273.4|2282.3|2276.3|2279.3|2273.3|21
1643622300000|2022-01-31 09:45:00|2279|2273|2277.9|2271.9|2279.1|2273.1|2277.3|2271.3|14
1643622600000|2022-01-31 09:50:00|2277.6|2271.6|2279.6|2273.6|2281|2275|2277.5|2271.5|17
1643622900000|2022-01-31 09:55:00|2279.4|2273.4|2280.1|2274.1|2280.1|2274.1|2277.3|2271.3|21
1643623200000|2022-01-31 10:00:00|2285.4|2279.4|2281.4|2275.4|2285.4|2279.4|2281.4|2275.4|7
1643623500000|2022-01-31 10:05:00|2281.3|2275.3|2281.8|2275.8|2282.8|2276.8|2280.6|2274.6|12
1643623800000|2022-01-31 10:10:00|2281.6|2275.6|2287|2281|2287.1|2281.1|2278|2272|23
1643624100000|2022-01-31 10:15:00|2287.1|2281.1|2280.6|2274.6|2287.1|2281.1|2280.6|2274.6|30
1643624400000|2022-01-31 10:20:00|2280.1|2274.1|2276.1|2270.1|2280.1|2274.1|2275.4|2269.4|31
1643624700000|2022-01-31 10:25:00|2275.9|2269.9|2283.9|2277.9|2286.6|2280.6|2273.4|2267.4|46
1643625000000|2022-01-31 10:30:00|2283.4|2277.4|2277.4|2271.4|2283.4|2277.4|2274.8|2268.8|71
1643625300000|2022-01-31 10:35:00|2277.1|2271.1|2275.8|2269.8|2279|2273|2274.9|2268.9|39
1643625600000|2022-01-31 10:40:00|2275.6|2269.6|2270.4|2264.4|2275.6|2269.6|2270.4|2264.4|22
1643625900000|2022-01-31 10:45:00|2270.1|2264.1|2271.9|2265.9|2272.5|2266.5|2269.4|2263.4|33
1643626200000|2022-01-31 10:50:00|2271.6|2265.6|2271.1|2265.1|2272.6|2266.6|2270.9|2264.9|22
1643626500000|2022-01-31 10:55:00|2270.9|2264.9|2267.8|2261.8|2271|2265|2267.8|2261.8|12
1643626800000|2022-01-31 11:00:00|2267.5|2261.5|2269.6|2263.6|2269.6|2263.6|2266.5|2260.5|22
1643627100000|2022-01-31 11:05:00|2270.1|2264.1|2270.5|2264.5|2270.5|2264.5|2270.1|2264.1|4
1643627400000|2022-01-31 11:10:00|2271.1|2265.1|2271.3|2265.3|2271.6|2265.6|2270.8|2264.8|9
1643627700000|2022-01-31 11:15:00|2270.9|2264.9|2272.4|2266.4|2272.5|2266.5|2270.6|2264.6|9
1643628000000|2022-01-31 11:20:00|2272.9|2266.9|2273.3|2267.3|2273.3|2267.3|2272.9|2266.9|5
1643628300000|2022-01-31 11:25:00|2273.1|2267.1|2272.9|2266.9|2273.3|2267.3|2272.9|2266.9|6
1643628600000|2022-01-31 11:30:00|2272.8|2266.8|2272.8|2266.8|2272.9|2266.9|2272.5|2266.5|6
1643628900000|2022-01-31 11:35:00|2272.5|2266.5|2272.9|2266.9|2272.9|2266.9|2272.5|2266.5|7
1643629200000|2022-01-31 11:40:00|2272.6|2266.6|2272.3|2266.3|2272.8|2266.8|2272.1|2266.1|4
1643629500000|2022-01-31 11:45:00|2271.8|2265.8|2274.4|2268.4|2274.5|2268.5|2271.8|2265.8|11
1643629800000|2022-01-31 11:50:00|2273.9|2267.9|2279.1|2273.1|2279.4|2273.4|2273.9|2267.9|9
1643630100000|2022-01-31 11:55:00|2279.6|2273.6|2279.6|2273.6|2280.5|2274.5|2279.5|2273.5|5
1643630400000|2022-01-31 12:00:00|2279.8|2273.8|2273.9|2267.9|2279.8|2273.8|2273.9|2267.9|16
1643630700000|2022-01-31 12:05:00|2273.8|2267.8|2270.6|2264.6|2273.8|2267.8|2267.1|2261.1|52
1643631000000|2022-01-31 12:10:00|2271.3|2265.3|2271|2265|2273.4|2267.4|2271|2265|13
1643631300000|2022-01-31 12:15:00|2270.8|2264.8|2269.6|2263.6|2271|2265|2269.6|2263.6|8
1643631600000|2022-01-31 12:20:00|2270.3|2264.3|2271|2265|2271|2265|2269.6|2263.6|6
1643631900000|2022-01-31 12:25:00|2270.6|2264.6|2273.4|2267.4|2273.4|2267.4|2270.1|2264.1|13
1643632200000|2022-01-31 12:30:00|2273.3|2267.3|2270.8|2264.8|2273.3|2267.3|2270.5|2264.5|10
1643632500000|2022-01-31 12:35:00|2270.9|2264.9|2271.8|2265.8|2271.8|2265.8|2270.9|2264.9|6
1643632800000|2022-01-31 12:40:00|2271.6|2265.6|2271.8|2265.8|2272|2266|2269.4|2263.4|23
1643633100000|2022-01-31 12:45:00|2271|2265|2275.9|2269.9|2278.9|2272.9|2270.3|2264.3|44
1643633400000|2022-01-31 12:50:00|2276|2270|2283.4|2277.4|2283.6|2277.6|2276|2270|18
1643633700000|2022-01-31 12:55:00|2283.1|2277.1|2282.4|2276.4|2283.1|2277.1|2280.3|2274.3|19
1643634000000|2022-01-31 13:00:00|2282.6|2276.6|2277.3|2271.3|2283.9|2277.9|2276.9|2270.9|18
1643634300000|2022-01-31 13:05:00|2276.9|2270.9|2278.9|2272.9|2279.1|2273.1|2276.6|2270.6|20
1643634600000|2022-01-31 13:10:00|2279.3|2273.3|2276.4|2270.4|2280.6|2274.6|2276.1|2270.1|24
1643634900000|2022-01-31 13:15:00|2276.3|2270.3|2270.4|2264.4|2278.1|2272.1|2268.9|2262.9|44
1643635200000|2022-01-31 13:20:00|2270.1|2264.1|2270.6|2264.6|2271|2265|2268|2262|42
1643635500000|2022-01-31 13:25:00|2271.1|2265.1|2272.5|2266.5|2273.8|2267.8|2271.1|2265.1|28
1643635800000|2022-01-31 13:30:00|2272.4|2266.4|2269.4|2263.4|2273|2267|2269.4|2263.4|36
1643636100000|2022-01-31 13:35:00|2269.3|2263.3|2266.6|2260.6|2269.3|2263.3|2265.6|2259.6|42
1643636400000|2022-01-31 13:40:00|2266.5|2260.5|2262.8|2256.8|2266.6|2260.6|2261.8|2255.8|49
1643636700000|2022-01-31 13:45:00|2262.4|2256.4|2258.1|2252.1|2263.3|2257.3|2256.6|2250.6|53
1643637000000|2022-01-31 13:50:00|2258.3|2252.3|2254.6|2248.6|2259.9|2253.9|2254.6|2248.6|45
1643637300000|2022-01-31 13:55:00|2254.5|2248.5|2256.3|2250.3|2256.5|2250.5|2253|2247|47
1643637600000|2022-01-31 14:00:00|2256.4|2250.4|2265.5|2259.5|2266|2260|2256.4|2250.4|38
1643637900000|2022-01-31 14:05:00|2264.8|2258.8|2261.9|2255.9|2266.6|2260.6|2260.9|2254.9|17
1643638200000|2022-01-31 14:10:00|2261.8|2255.8|2258.6|2252.6|2264.9|2258.9|2258.4|2252.4|41
1643638500000|2022-01-31 14:15:00|2258.1|2252.1|2259.3|2253.3|2261.6|2255.6|2258.1|2252.1|45
1643638800000|2022-01-31 14:20:00|2259|2253|2258|2252|2261.9|2255.9|2257.5|2251.5|48
1643639100000|2022-01-31 14:25:00|2258.6|2252.6|2258.5|2252.5|2261.6|2255.6|2258.4|2252.4|28
1643639400000|2022-01-31 14:30:00|2259.3|2253.3|2259|2253|2261.4|2255.4|2258.5|2252.5|28
1643639700000|2022-01-31 14:35:00|2258.6|2252.6|2256.1|2250.1|2259.1|2253.1|2254.9|2248.9|33
1643640000000|2022-01-31 14:40:00|2255.9|2249.9|2257.6|2251.6|2258.6|2252.6|2254.4|2248.4|35
1643640300000|2022-01-31 14:45:00|2257|2251|2259|2253|2259|2253|2255.1|2249.1|38
1643640600000|2022-01-31 14:50:00|2258.5|2252.5|2251.8|2245.8|2260.4|2254.4|2249.6|2243.6|47
1643640900000|2022-01-31 14:55:00|2251.9|2245.9|2248.8|2242.8|2257.5|2251.5|2246.1|2240.1|120
1643641200000|2022-01-31 15:00:00|2248.9|2242.9|2246.9|2240.9|2253.6|2247.6|2246.1|2240.1|96
1643641500000|2022-01-31 15:05:00|2246|2240|2244.1|2238.1|2247.6|2241.6|2242.9|2236.9|70
1643641800000|2022-01-31 15:10:00|2243.5|2237.5|2242.6|2236.6|2245.5|2239.5|2242.5|2236.5|87
1643642100000|2022-01-31 15:15:00|2243.1|2237.1|2244.5|2238.5|2251|2245|2243.1|2237.1|98
1643642400000|2022-01-31 15:20:00|2244.3|2238.3|2245.8|2239.8|2246.9|2240.9|2241.6|2235.6|80
1643642700000|2022-01-31 15:25:00|2245.6|2239.6|2246.6|2240.6|2253|2247|2244.3|2238.3|85
1643643000000|2022-01-31 15:30:00|2246.4|2240.4|2256.6|2250.6|2258|2252|2246.4|2240.4|155
1643643300000|2022-01-31 15:35:00|2256.3|2250.3|2253.3|2247.3|2257.6|2251.6|2250.8|2244.8|91
1643643600000|2022-01-31 15:40:00|2253.4|2247.4|2253.6|2247.6|2264.9|2258.9|2250.9|2244.9|89
1643643900000|2022-01-31 15:45:00|2253.1|2247.1|2248.1|2242.1|2254|2248|2246.9|2240.9|76
1643644200000|2022-01-31 15:50:00|2248.6|2242.6|2246.4|2240.4|2249.6|2243.6|2244.5|2238.5|61
1643644500000|2022-01-31 15:55:00|2246.1|2240.1|2242.9|2236.9|2246.1|2240.1|2241.1|2235.1|51
1643644800000|2022-01-31 16:00:00|2243.3|2237.3|2242.4|2236.4|2246.3|2240.3|2242.4|2236.4|63
1643645100000|2022-01-31 16:05:00|2242.3|2236.3|2233.6|2227.6|2244|2238|2232.5|2226.5|85
1643645400000|2022-01-31 16:10:00|2233.9|2227.9|2235.6|2229.6|2240.3|2234.3|2233.9|2227.9|93
1643645700000|2022-01-31 16:15:00|2235.5|2229.5|2249.6|2243.6|2258.1|2252.1|2235.5|2229.5|279
1643646000000|2022-01-31 16:20:00|2249.4|2243.4|2241.9|2235.9|2250.5|2244.5|2241.6|2235.6|33
1643646300000|2022-01-31 16:25:00|2242.6|2236.6|2238.4|2232.4|2242.6|2236.6|2237.9|2231.9|18
1643646600000|2022-01-31 16:30:00|2238.3|2232.3|2238.8|2232.8|2241.6|2235.6|2237.3|2231.3|32
1643646900000|2022-01-31 16:35:00|2238.5|2232.5|2243.1|2237.1|2243.1|2237.1|2236.3|2230.3|24
1643647200000|2022-01-31 16:40:00|2244|2238|2246.1|2240.1|2249.4|2243.4|2243.3|2237.3|33
1643647500000|2022-01-31 16:45:00|2246.5|2240.5|2241.6|2235.6|2248.3|2242.3|2240.4|2234.4|39
1643647800000|2022-01-31 16:50:00|2240.5|2234.5|2248.9|2242.9|2249.1|2243.1|2240|2234|43
1643648100000|2022-01-31 16:55:00|2249.9|2243.9|2243.1|2237.1|2250.1|2244.1|2242.3|2236.3|59
1643648400000|2022-01-31 17:00:00|2243.4|2237.4|2245.8|2239.8|2247.1|2241.1|2243.4|2237.4|29
1643648700000|2022-01-31 17:05:00|2245.5|2239.5|2244|2238|2248.8|2242.8|2242.3|2236.3|50
1643649000000|2022-01-31 17:10:00|2243.1|2237.1|2244.8|2238.8|2244.9|2238.9|2242.5|2236.5|44
1643649300000|2022-01-31 17:15:00|2244.1|2238.1|2244.6|2238.6|2244.8|2238.8|2243.6|2237.6|25
1643649600000|2022-01-31 17:20:00|2244.1|2238.1|2238.1|2232.1|2244.6|2238.6|2237.1|2231.1|36
1643649900000|2022-01-31 17:25:00|2238.3|2232.3|2240.4|2234.4|2241.3|2235.3|2237.4|2231.4|39
1643650200000|2022-01-31 17:30:00|2240.1|2234.1|2238.6|2232.6|2241.8|2235.8|2237.9|2231.9|56
1643650500000|2022-01-31 17:35:00|2238.4|2232.4|2234.1|2228.1|2238.4|2232.4|2233.4|2227.4|43
1643650800000|2022-01-31 17:40:00|2234.4|2228.4|2233.3|2227.3|2234.9|2228.9|2231.3|2225.3|28
1643651100000|2022-01-31 17:45:00|2233.1|2227.1|2235|2229|2237|2231|2233.1|2227.1|41
1643651400000|2022-01-31 17:50:00|2234.9|2228.9|2235.9|2229.9|2237.6|2231.6|2234.8|2228.8|42
1643651700000|2022-01-31 17:55:00|2235.8|2229.8|2230.4|2224.4|2236.1|2230.1|2228.9|2222.9|26
1643677200000|2022-02-01 01:00:00|2241.4|2235.4|2240.5|2234.5|2241.4|2235.4|2240.5|2234.5|2
1643677500000|2022-02-01 01:05:00|2240.1|2234.1|2240.1|2234.1|2240.1|2234.1|2240.1|2234.1|1
1643677800000|2022-02-01 01:10:00|2240.5|2234.5|2240.1|2234.1|2240.5|2234.5|2240|2234|4
1643678400000|2022-02-01 01:20:00|2241.1|2235.1|2241.1|2235.1|2241.1|2235.1|2241.1|2235.1|1
1643678700000|2022-02-01 01:25:00|2240.8|2234.8|2239.4|2233.4|2240.8|2234.8|2239.4|2233.4|3
1643679000000|2022-02-01 01:30:00|2239.9|2233.9|2239.4|2233.4|2240|2234|2239.4|2233.4|4
1643679300000|2022-02-01 01:35:00|2239.8|2233.8|2238.5|2232.5|2239.8|2233.8|2238.5|2232.5|3
1643679600000|2022-02-01 01:40:00|2239.4|2233.4|2239.3|2233.3|2239.4|2233.4|2239.3|2233.3|2
1643679900000|2022-02-01 01:45:00|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|1
1643680200000|2022-02-01 01:50:00|2240|2234|2240|2234|2240|2234|2240|2234|1
1643681400000|2022-02-01 02:10:00|2240.3|2234.3|2240.3|2234.3|2240.3|2234.3|2240.3|2234.3|1
1643681700000|2022-02-01 02:15:00|2240.5|2234.5|2243.8|2237.8|2243.8|2237.8|2240.5|2234.5|7
1643682000000|2022-02-01 02:20:00|2244.6|2238.6|2244.8|2238.8|2244.8|2238.8|2244.6|2238.6|2
1643682300000|2022-02-01 02:25:00|2244.5|2238.5|2244.5|2238.5|2244.5|2238.5|2244.5|2238.5|1
1643683200000|2022-02-01 02:40:00|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|1
1643683500000|2022-02-01 02:45:00|2245|2239|2245.4|2239.4|2245.4|2239.4|2245|2239|2
1643685300000|2022-02-01 03:15:00|2245.5|2239.5|2245.3|2239.3|2245.5|2239.5|2245.3|2239.3|2
1643685600000|2022-02-01 03:20:00|2245.5|2239.5|2245.5|2239.5|2245.5|2239.5|2245.5|2239.5|1
1643685900000|2022-02-01 03:25:00|2245.6|2239.6|2245.6|2239.6|2245.6|2239.6|2245.6|2239.6|1
1643686800000|2022-02-01 03:40:00|2245.9|2239.9|2246|2240|2246.1|2240.1|2245.9|2239.9|3
1643687100000|2022-02-01 03:45:00|2247.3|2241.3|2246.4|2240.4|2247.3|2241.3|2246.3|2240.3|3
1643687700000|2022-02-01 03:55:00|2246.5|2240.5|2246.9|2240.9|2247.8|2241.8|2246.5|2240.5|6
1643688000000|2022-02-01 04:00:00|2246|2240|2245.8|2239.8|2246.3|2240.3|2245.8|2239.8|4
1643688900000|2022-02-01 04:15:00|2245.9|2239.9|2245.9|2239.9|2245.9|2239.9|2245.9|2239.9|1
1643691300000|2022-02-01 04:55:00|2247.3|2241.3|2247.3|2241.3|2247.3|2241.3|2247.3|2241.3|1
1643691600000|2022-02-01 05:00:00|2247.4|2241.4|2247.4|2241.4|2247.4|2241.4|2247.4|2241.4|1
1643691900000|2022-02-01 05:05:00|2247.5|2241.5|2247|2241|2247.5|2241.5|2247|2241|2
1643694300000|2022-02-01 05:45:00|2246.4|2240.4|2245.9|2239.9|2247.3|2241.3|2245.3|2239.3|17
1643694600000|2022-02-01 05:50:00|2245.4|2239.4|2240.1|2234.1|2245.6|2239.6|2239.3|2233.3|31
1643694900000|2022-02-01 05:55:00|2239.1|2233.1|2239.9|2233.9|2239.9|2233.9|2238.3|2232.3|9
1643695200000|2022-02-01 06:00:00|2240.3|2234.3|2239.9|2233.9|2242|2236|2239.1|2233.1|45
1643695500000|2022-02-01 06:05:00|2239.5|2233.5|2243|2237|2243.1|2237.1|2238.9|2232.9|40
1643695800000|2022-02-01 06:10:00|2242.3|2236.3|2242.3|2236.3|2244|2238|2241.6|2235.6|31
1643696100000|2022-02-01 06:15:00|2242.8|2236.8|2244.9|2238.9|2245|2239|2242.8|2236.8|20
1643696400000|2022-02-01 06:20:00|2244.8|2238.8|2243.9|2237.9|2244.8|2238.8|2242.5|2236.5|21
1643696700000|2022-02-01 06:25:00|2244.5|2238.5|2243.6|2237.6|2245|2239|2243.1|2237.1|22
1643697000000|2022-02-01 06:30:00|2243.5|2237.5|2244.8|2238.8|2245|2239|2243.5|2237.5|13
1643697300000|2022-02-01 06:35:00|2244.1|2238.1|2243.8|2237.8|2244.1|2238.1|2241.9|2235.9|15
1643697600000|2022-02-01 06:40:00|2243.6|2237.6|2243.8|2237.8|2243.9|2237.9|2242.4|2236.4|10
1643697900000|2022-02-01 06:45:00|2244.6|2238.6|2245.8|2239.8|2247.8|2241.8|2244.6|2238.6|14
1643698200000|2022-02-01 06:50:00|2245.6|2239.6|2246.1|2240.1|2246.5|2240.5|2245.1|2239.1|7
1643698500000|2022-02-01 06:55:00|2247.3|2241.3|2246.6|2240.6|2247.8|2241.8|2246.6|2240.6|11
1643698800000|2022-02-01 07:00:00|2246.8|2240.8|2246.8|2240.8|2246.8|2240.8|2246.8|2240.8|1
1643699100000|2022-02-01 07:05:00|2247|2241|2247.4|2241.4|2247.4|2241.4|2247|2241|4
1643699400000|2022-02-01 07:10:00|2246.9|2240.9|2247.5|2241.5|2247.5|2241.5|2246.9|2240.9|4
1643699700000|2022-02-01 07:15:00|2248.4|2242.4|2247.1|2241.1|2248.6|2242.6|2247.1|2241.1|5
1643700000000|2022-02-01 07:20:00|2247|2241|2248.5|2242.5|2248.8|2242.8|2247|2241|7
1643700300000|2022-02-01 07:25:00|2249|2243|2248.6|2242.6|2249|2243|2248.5|2242.5|4
1643700600000|2022-02-01 07:30:00|2249|2243|2245.8|2239.8|2249|2243|2245.6|2239.6|9
1643700900000|2022-02-01 07:35:00|2245.9|2239.9|2247.1|2241.1|2247.1|2241.1|2245.9|2239.9|5
1643701500000|2022-02-01 07:45:00|2247.4|2241.4|2246.1|2240.1|2247.4|2241.4|2246.1|2240.1|4
1643701800000|2022-02-01 07:50:00|2246.4|2240.4|2248.1|2242.1|2248.1|2242.1|2246.4|2240.4|4
1643702100000|2022-02-01 07:55:00|2247.9|2241.9|2245.6|2239.6|2247.9|2241.9|2245.6|2239.6|6
1643702400000|2022-02-01 08:00:00|2245.1|2239.1|2252.6|2246.6|2253.4|2247.4|2245.1|2239.1|27
1643702700000|2022-02-01 08:05:00|2252.1|2246.1|2252.1|2246.1|2252.1|2246.1|2247.4|2241.4|27
1643703000000|2022-02-01 08:10:00|2251.9|2245.9|2252.1|2246.1|2253.4|2247.4|2250.6|2244.6|18
1643703300000|2022-02-01 08:15:00|2251.9|2245.9|2249.6|2243.6|2251.9|2245.9|2249.6|2243.6|8
1643703600000|2022-02-01 08:20:00|2249.9|2243.9|2246.9|2240.9|2249.9|2243.9|2245.4|2239.4|13
1643703900000|2022-02-01 08:25:00|2247.1|2241.1|2247.1|2241.1|2248.6|2242.6|2246.1|2240.1|13
1643704200000|2022-02-01 08:30:00|2247.6|2241.6|2247.1|2241.1|2247.6|2241.6|2247.1|2241.1|3
1643704500000|2022-02-01 08:35:00|2246.9|2240.9|2246.9|2240.9|2246.9|2240.9|2245.4|2239.4|7
1643704800000|2022-02-01 08:40:00|2247.1|2241.1|2246.6|2240.6|2248.9|2242.9|2246.6|2240.6|5
1643705100000|2022-02-01 08:45:00|2246.1|2240.1|2245.4|2239.4|2246.1|2240.1|2245.4|2239.4|3
1643705400000|2022-02-01 08:50:00|2245.6|2239.6|2247.1|2241.1|2247.1|2241.1|2245.6|2239.6|2
1643705700000|2022-02-01 08:55:00|2246.9|2240.9|2248.1|2242.1|2248.6|2242.6|2246.6|2240.6|6
1643706000000|2022-02-01 09:00:00|2248.4|2242.4|2249.6|2243.6|2251.9|2245.9|2246.6|2240.6|17
1643706300000|2022-02-01 09:05:00|2249.9|2243.9|2253.6|2247.6|2253.6|2247.6|2249.9|2243.9|12
1643706600000|2022-02-01 09:10:00|2252.9|2246.9|2253.4|2247.4|2253.6|2247.6|2252.4|2246.4|6
1643706900000|2022-02-01 09:15:00|2253.6|2247.6|2256.6|2250.6|2256.6|2250.6|2253.6|2247.6|30
1643707200000|2022-02-01 09:20:00|2256.9|2250.9|2256.4|2250.4|2256.9|2250.9|2255.6|2249.6|8
1643707500000|2022-02-01 09:25:00|2256.6|2250.6|2255.6|2249.6|2257.4|2251.4|2253.9|2247.9|16
1643707800000|2022-02-01 09:30:00|2255.9|2249.9|2255.1|2249.1|2256.1|2250.1|2255.1|2249.1|8
1643708100000|2022-02-01 09:35:00|2254.9|2248.9|2251.9|2245.9|2254.9|2248.9|2248.9|2242.9|25
1643708400000|2022-02-01 09:40:00|2251.1|2245.1|2248.6|2242.6|2251.9|2245.9|2248.6|2242.6|12
1643708700000|2022-02-01 09:45:00|2248.4|2242.4|2246.9|2240.9|2248.4|2242.4|2244.3|2238.3|12
1643709000000|2022-02-01 09:50:00|2247.1|2241.1|2246.6|2240.6|2248.4|2242.4|2246.1|2240.1|14
1643709300000|2022-02-01 09:55:00|2245.6|2239.6|2246.6|2240.6|2246.6|2240.6|2245.1|2239.1|11
1643709600000|2022-02-01 10:00:00|2246.4|2240.4|2247.4|2241.4|2247.4|2241.4|2246.4|2240.4|8
1643709900000|2022-02-01 10:05:00|2247.1|2241.1|2247.1|2241.1|2248.4|2242.4|2246.6|2240.6|10
1643710200000|2022-02-01 10:10:00|2246.9|2240.9|2245.4|2239.4|2246.9|2240.9|2245.4|2239.4|4
1643710800000|2022-02-01 10:20:00|2246.4|2240.4|2245.6|2239.6|2246.6|2240.6|2245.6|2239.6|4
1643711100000|2022-02-01 10:25:00|2245.4|2239.4|2245.4|2239.4|2245.6|2239.6|2245.1|2239.1|7
1643711400000|2022-02-01 10:30:00|2244.9|2238.9|2246.1|2240.1|2246.1|2240.1|2244.6|2238.6|14
1643711700000|2022-02-01 10:35:00|2245.9|2239.9|2245.9|2239.9|2246.9|2240.9|2245.4|2239.4|16
1643712000000|2022-02-01 10:40:00|2245.6|2239.6|2245.6|2239.6|2247.1|2241.1|2245.6|2239.6|4
1643712300000|2022-02-01 10:45:00|2246.6|2240.6|2245.6|2239.6|2246.6|2240.6|2245.6|2239.6|5
1643712600000|2022-02-01 10:50:00|2246.4|2240.4|2246.1|2240.1|2246.9|2240.9|2246.1|2240.1|3
1643712900000|2022-02-01 10:55:00|2245.9|2239.9|2248.1|2242.1|2248.1|2242.1|2245.6|2239.6|13
1643713200000|2022-02-01 11:00:00|2248.4|2242.4|2252.6|2246.6|2253.1|2247.1|2248.4|2242.4|19
1643713500000|2022-02-01 11:05:00|2252.9|2246.9|2252.9|2246.9|2254.1|2248.1|2252.4|2246.4|8
1643713800000|2022-02-01 11:10:00|2253.4|2247.4|2251.9|2245.9|2253.4|2247.4|2251.9|2245.9|9
1643714100000|2022-02-01 11:15:00|2252.9|2246.9|2248.9|2242.9|2252.9|2246.9|2248.9|2242.9|14
1643714400000|2022-02-01 11:20:00|2249.4|2243.4|2249.4|2243.4|2250.6|2244.6|2249.4|2243.4|8
1643714700000|2022-02-01 11:25:00|2249.1|2243.1|2249.1|2243.1|2249.9|2243.9|2249.1|2243.1|6
1643715000000|2022-02-01 11:30:00|2248.6|2242.6|2246.9|2240.9|2248.6|2242.6|2246.4|2240.4|11
1643715300000|2022-02-01 11:35:00|2247.4|2241.4|2247.9|2241.9|2247.9|2241.9|2247.4|2241.4|2
1643715600000|2022-02-01 11:40:00|2248.1|2242.1|2246.6|2240.6|2248.1|2242.1|2246.4|2240.4|15
1643715900000|2022-02-01 11:45:00|2246.4|2240.4|2245.4|2239.4|2246.4|2240.4|2245.4|2239.4|5
1643716200000|2022-02-01 11:50:00|2245.1|2239.1|2246.9|2240.9|2246.9|2240.9|2240.1|2234.1|18
1643716500000|2022-02-01 11:55:00|2246.4|2240.4|2244.9|2238.9|2246.4|2240.4|2243.9|2237.9|17
1643716800000|2022-02-01 12:00:00|2244.6|2238.6|2241.9|2235.9|2244.6|2238.6|2239.6|2233.6|15
1643717100000|2022-02-01 12:05:00|2242.4|2236.4|2239.6|2233.6|2243.1|2237.1|2239.6|2233.6|23
1643717400000|2022-02-01 12:10:00|2240.4|2234.4|2242.6|2236.6|2242.9|2236.9|2240.4|2234.4|22
1643717700000|2022-02-01 12:15:00|2242.9|2236.9|2239.6|2233.6|2244.6|2238.6|2239.4|2233.4|27
1643718000000|2022-02-01 12:20:00|2239.4|2233.4|2238.6|2232.6|2240.1|2234.1|2238.6|2232.6|12
1643718300000|2022-02-01 12:25:00|2238.9|2232.9|2238.9|2232.9|2238.9|2232.9|2238.6|2232.6|3
1643718600000|2022-02-01 12:30:00|2239.1|2233.1|2245.1|2239.1|2248.4|2242.4|2238.9|2232.9|47
1643718900000|2022-02-01 12:35:00|2244.6|2238.6|2247.1|2241.1|2247.1|2241.1|2243.6|2237.6|28
1643719200000|2022-02-01 12:40:00|2246.9|2240.9|2246.6|2240.6|2246.9|2240.9|2244.4|2238.4|22
1643719500000|2022-02-01 12:45:00|2247.1|2241.1|2243.4|2237.4|2250.9|2244.9|2242.6|2236.6|45
1643719800000|2022-02-01 12:50:00|2243.9|2237.9|2246.5|2240.5|2246.5|2240.5|2243.5|2237.5|33
1643720100000|2022-02-01 12:55:00|2246.8|2240.8|2246.8|2240.8|2247.6|2241.6|2243.8|2237.8|31
1643720400000|2022-02-01 13:00:00|2246.9|2240.9|2245.5|2239.5|2249.4|2243.4|2243.4|2237.4|69
1643720700000|2022-02-01 13:05:00|2245.1|2239.1|2243.4|2237.4|2246|2240|2243.4|2237.4|22
1643721000000|2022-02-01 13:10:00|2243.1|2237.1|2241.8|2235.8|2243.1|2237.1|2241.4|2235.4|17
1643721300000|2022-02-01 13:15:00|2241.9|2235.9|2246.1|2240.1|2247.3|2241.3|2241.9|2235.9|52
1643721600000|2022-02-01 13:20:00|2246|2240|2245.9|2239.9|2246.3|2240.3|2244|2238|23
1643721900000|2022-02-01 13:25:00|2246|2240|2246.1|2240.1|2247.3|2241.3|2245|2239|16
1643722200000|2022-02-01 13:30:00|2245.8|2239.8|2243.6|2237.6|2245.9|2239.9|2243.6|2237.6|12
1643722500000|2022-02-01 13:35:00|2243.4|2237.4|2247.5|2241.5|2248.4|2242.4|2242.9|2236.9|29
1643722800000|2022-02-01 13:40:00|2247|2241|2247|2241|2251.6|2245.6|2247|2241|25
1643723100000|2022-02-01 13:45:00|2246.9|2240.9|2240.1|2234.1|2246.9|2240.9|2240|2234|25
1643723400000|2022-02-01 13:50:00|2240.3|2234.3|2239.6|2233.6|2240.9|2234.9|2238.8|2232.8|16
1643723700000|2022-02-01 13:55:00|2239.8|2233.8|2239.5|2233.5|2241.1|2235.1|2239.4|2233.4|10
1643724000000|2022-02-01 14:00:00|2239.3|2233.3|2240.1|2234.1|2241.3|2235.3|2239|2233|22
1643724300000|2022-02-01 14:05:00|2240.3|2234.3|2239.9|2233.9|2240.6|2234.6|2238.9|2232.9|17
1643724600000|2022-02-01 14:10:00|2239.8|2233.8|2239.5|2233.5|2239.9|2233.9|2238.8|2232.8|26
1643724900000|2022-02-01 14:15:00|2239.4|2233.4|2239|2233|2240.8|2234.8|2238.8|2232.8|22
1643725200000|2022-02-01 14:20:00|2239.1|2233.1|2239.1|2233.1|2240.3|2234.3|2238.6|2232.6|39
1643725500000|2022-02-01 14:25:00|2239.3|2233.3|2238.9|2232.9|2239.8|2233.8|2238.9|2232.9|20
1643725800000|2022-02-01 14:30:00|2239.1|2233.1|2239.8|2233.8|2241.5|2235.5|2238.8|2232.8|31
1643726100000|2022-02-01 14:35:00|2239.9|2233.9|2240.4|2234.4|2242.3|2236.3|2238.8|2232.8|36
1643726400000|2022-02-01 14:40:00|2240.6|2234.6|2235|2229|2241|2235|2235|2229|40
1643726700000|2022-02-01 14:45:00|2234|2228|2232.5|2226.5|2234.9|2228.9|2232.3|2226.3|19
1643727000000|2022-02-01 14:50:00|2232.9|2226.9|2240.6|2234.6|2240.9|2234.9|2232.9|2226.9|17
1643727300000|2022-02-01 14:55:00|2240.3|2234.3|2240.3|2234.3|2240.4|2234.4|2236.1|2230.1|28
1643727600000|2022-02-01 15:00:00|2239.9|2233.9|2234.1|2228.1|2240.4|2234.4|2234.1|2228.1|21
1643727900000|2022-02-01 15:05:00|2233.3|2227.3|2236.5|2230.5|2237.9|2231.9|2232.8|2226.8|25
1643728200000|2022-02-01 15:10:00|2236.4|2230.4|2235.9|2229.9|2237.6|2231.6|2233.3|2227.3|42
1643728500000|2022-02-01 15:15:00|2236|2230|2241.6|2235.6|2247.1|2241.1|2236|2230|35
1643728800000|2022-02-01 15:20:00|2241.9|2235.9|2243.5|2237.5|2243.5|2237.5|2241.8|2235.8|15
1643729100000|2022-02-01 15:25:00|2243.3|2237.3|2242.9|2236.9|2243.3|2237.3|2242.9|2236.9|3
1643729400000|2022-02-01 15:30:00|2242.5|2236.5|2242.3|2236.3|2244.1|2238.1|2241.9|2235.9|16
1643729700000|2022-02-01 15:35:00|2241.9|2235.9|2244|2238|2244|2238|2240.9|2234.9|13
1643730000000|2022-02-01 15:40:00|2244.3|2238.3|2242.6|2236.6|2244.6|2238.6|2242.6|2236.6|18
1643730300000|2022-02-01 15:45:00|2242.4|2236.4|2241.4|2235.4|2242.4|2236.4|2241.4|2235.4|6
1643730600000|2022-02-01 15:50:00|2241.1|2235.1|2239.6|2233.6|2241.1|2235.1|2237.9|2231.9|18
1643730900000|2022-02-01 15:55:00|2239.4|2233.4|2234.5|2228.5|2239.9|2233.9|2234.3|2228.3|40
1643731200000|2022-02-01 16:00:00|2234.4|2228.4|2231|2225|2235.3|2229.3|2230|2224|49
1643731500000|2022-02-01 16:05:00|2230.9|2224.9|2231.3|2225.3|2235.1|2229.1|2230.5|2224.5|44
1643731800000|2022-02-01 16:10:00|2231.1|2225.1|2234.9|2228.9|2235.5|2229.5|2228.6|2222.6|45
1643732100000|2022-02-01 16:15:00|2235.6|2229.6|2237.6|2231.6|2240.5|2234.5|2233.4|2227.4|133
1643732400000|2022-02-01 16:20:00|2237.8|2231.8|2234|2228|2240.5|2234.5|2231.5|2225.5|57
1643732700000|2022-02-01 16:25:00|2233.9|2227.9|2229.9|2223.9|2234.1|2228.1|2228.9|2222.9|47
1643733000000|2022-02-01 16:30:00|2229.6|2223.6|2228.1|2222.1|2230.8|2224.8|2227.5|2221.5|36
1643733300000|2022-02-01 16:35:00|2228.3|2222.3|2228.4|2222.4|2229.1|2223.1|2228.1|2222.1|15
1643733600000|2022-02-01 16:40:00|2228.3|2222.3|2229.9|2223.9|2231.6|2225.6|2228|2222|20
1643733900000|2022-02-01 16:45:00|2229.8|2223.8|2229.1|2223.1|2231.6|2225.6|2229.1|2223.1|18
1643734200000|2022-02-01 16:50:00|2229.3|2223.3|2232.8|2226.8|2233.5|2227.5|2229.3|2223.3|14
1643734500000|2022-02-01 16:55:00|2232.9|2226.9|2235.1|2229.1|2236.3|2230.3|2232.4|2226.4|12
1643734800000|2022-02-01 17:00:00|2234.9|2228.9|2235.1|2229.1|2238.1|2232.1|2234.9|2228.9|28
1643735100000|2022-02-01 17:05:00|2234.9|2228.9|2234.5|2228.5|2234.9|2228.9|2234.4|2228.4|4
1643735400000|2022-02-01 17:10:00|2233.9|2227.9|2233.3|2227.3|2233.9|2227.9|2233.3|2227.3|3
1643735700000|2022-02-01 17:15:00|2233.6|2227.6|2234.3|2228.3|2234.3|2228.3|2233.6|2227.6|4
1643736000000|2022-02-01 17:20:00|2235.1|2229.1|2236|2230|2237.5|2231.5|2235.1|2229.1|10
1643736300000|2022-02-01 17:25:00|2235.8|2229.8|2236|2230|2236|2230|2235.8|2229.8|2
1643736600000|2022-02-01 17:30:00|2235.8|2229.8|2235|2229|2235.8|2229.8|2235|2229|2
1643736900000|2022-02-01 17:35:00|2234.8|2228.8|2235|2229|2235.4|2229.4|2234.8|2228.8|14
1643737200000|2022-02-01 17:40:00|2234.9|2228.9|2235|2229|2235|2229|2234.5|2228.5|10
1643737500000|2022-02-01 17:45:00|2234.6|2228.6|2233.6|2227.6|2234.6|2228.6|2233.6|2227.6|6
1643737800000|2022-02-01 17:50:00|2233.5|2227.5|2235.1|2229.1|2235.1|2229.1|2233|2227|15
1643738100000|2022-02-01 17:55:00|2234.9|2228.9|2239.1|2233.1|2239.1|2233.1|2234.6|2228.6|16
1643763600000|2022-02-02 01:00:00|2238.9|2232.9|2238.9|2232.9|2239.9|2233.9|2238.9|2232.9|6
1643763900000|2022-02-02 01:05:00|2238.6|2232.6|2240.1|2234.1|2240.1|2234.1|2234.6|2228.6|12
1643764500000|2022-02-02 01:15:00|2243.6|2237.6|2243.9|2237.9|2245.5|2239.3|2243.6|2237.3|10
1643764800000|2022-02-02 01:20:00|2244.1|2238.1|2244.1|2238.1|2244.1|2238.1|2244.1|2238.1|1
1643765100000|2022-02-02 01:25:00|2243.9|2237.9|2243.9|2237.9|2243.9|2237.9|2243.9|2237.9|1
1643765400000|2022-02-02 01:30:00|2243.6|2237.6|2243.6|2237.6|2243.6|2237.6|2243.6|2237.6|1
1643766000000|2022-02-02 01:40:00|2244.1|2238.1|2243.9|2237.9|2244.1|2238.1|2243.9|2237.9|4
1643766300000|2022-02-02 01:45:00|2244.1|2238.1|2244.1|2238.1|2244.1|2238.1|2244.1|2238.1|1
1643766600000|2022-02-02 01:50:00|2244.6|2238.6|2244.9|2238.9|2244.9|2238.9|2244.6|2238.6|2
1643766900000|2022-02-02 01:55:00|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|1
1643767200000|2022-02-02 02:00:00|2244.4|2238.4|2244.6|2238.6|2244.6|2238.6|2244.4|2238.4|4
1643767500000|2022-02-02 02:05:00|2243.9|2237.9|2242.4|2236.4|2243.9|2237.9|2241.9|2235.9|11
1643767800000|2022-02-02 02:10:00|2241.9|2235.9|2243.6|2237.6|2243.6|2237.6|2241.9|2235.9|11
1643768400000|2022-02-02 02:20:00|2243.4|2237.4|2243.4|2237.4|2243.4|2237.4|2243.1|2237.1|3
1643768700000|2022-02-02 02:25:00|2242.6|2236.6|2242.9|2236.9|2242.9|2236.9|2242.6|2236.6|2
1643769000000|2022-02-02 02:30:00|2242.6|2236.6|2243.6|2237.6|2244.1|2238.1|2242.6|2236.6|7
1643769300000|2022-02-02 02:35:00|2243.4|2237.4|2243.1|2237.1|2243.4|2237.4|2243.1|2237.1|2
1643769600000|2022-02-02 02:40:00|2242.9|2236.9|2242.9|2236.9|2243.4|2237.4|2242.9|2236.9|3
1643769900000|2022-02-02 02:45:00|2242.6|2236.6|2242.4|2236.4|2242.6|2236.6|2242.4|2236.4|2
1643771100000|2022-02-02 03:05:00|2241.9|2235.9|2241.1|2235.1|2241.9|2235.9|2240.6|2234.6|7
1643771700000|2022-02-02 03:15:00|2240.9|2234.9|2241.1|2235.1|2241.1|2235.1|2240.9|2234.9|2
1643772000000|2022-02-02 03:20:00|2240.9|2234.9|2239.9|2233.9|2240.9|2234.9|2239.9|2233.9|2
1643772300000|2022-02-02 03:25:00|2240.1|2234.1|2240.1|2234.1|2240.1|2234.1|2240.1|2234.1|1
1643772600000|2022-02-02 03:30:00|2239.9|2233.9|2239.9|2233.9|2240.1|2234.1|2239.9|2233.9|3
1643773200000|2022-02-02 03:40:00|2240.1|2234.1|2241.9|2235.9|2241.9|2235.9|2240.1|2234.1|5
1643773500000|2022-02-02 03:45:00|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|1
1643773800000|2022-02-02 03:50:00|2241.9|2235.9|2241.9|2235.9|2241.9|2235.9|2241.9|2235.9|1
1643774400000|2022-02-02 04:00:00|2242.1|2236.1|2242.1|2236.1|2242.1|2236.1|2242.1|2236.1|1
1643774700000|2022-02-02 04:05:00|2242.4|2236.4|2243.4|2237.4|2243.6|2237.6|2242.4|2236.4|4
1643775900000|2022-02-02 04:25:00|2243.1|2237.1|2243.1|2237.1|2243.1|2237.1|2243.1|2237.1|1
1643777400000|2022-02-02 04:50:00|2242.6|2236.6|2241.9|2235.9|2242.6|2236.6|2241.6|2235.6|5
1643777700000|2022-02-02 04:55:00|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|1
1643778600000|2022-02-02 05:10:00|2241.9|2235.9|2242.1|2236.1|2242.1|2236.1|2241.9|2235.9|2
1643778900000|2022-02-02 05:15:00|2241.6|2235.6|2241.4|2235.4|2241.6|2235.6|2241.4|2235.4|2
1643779500000|2022-02-02 05:25:00|2241.6|2235.6|2241.4|2235.4|2241.6|2235.6|2241.4|2235.4|2
1643779800000|2022-02-02 05:30:00|2241.6|2235.6|2243.1|2237.1|2243.1|2237.1|2241.6|2235.6|5
1643780400000|2022-02-02 05:40:00|2243.4|2237.4|2244.4|2238.4|2246.1|2240.1|2243.4|2237.4|23
1643780700000|2022-02-02 05:45:00|2243.6|2237.6|2242.6|2236.6|2244.1|2238.1|2239.9|2233.9|37
1643781000000|2022-02-02 05:50:00|2242.4|2236.4|2238.6|2232.6|2242.4|2236.4|2238.4|2232.4|46
1643781300000|2022-02-02 05:55:00|2238.4|2232.4|2238.1|2232.1|2238.4|2232.4|2238.1|2232.1|4
1643781600000|2022-02-02 06:00:00|2237.9|2231.9|2237.9|2231.9|2239.1|2233.1|2237.9|2231.9|10
1643781900000|2022-02-02 06:05:00|2238.9|2232.9|2238.1|2232.1|2239.9|2233.9|2238.1|2232.1|17
1643782200000|2022-02-02 06:10:00|2238.4|2232.4|2238.4|2232.4|2238.4|2232.4|2238.4|2232.4|1
1643782500000|2022-02-02 06:15:00|2238.1|2232.1|2238.4|2232.4|2238.4|2232.4|2238.1|2232.1|2
1643782800000|2022-02-02 06:20:00|2238.1|2232.1|2238.1|2232.1|2240.1|2234.1|2238.1|2232.1|16
1643783100000|2022-02-02 06:25:00|2237.9|2231.9|2238.1|2232.1|2239.4|2233.4|2237.9|2231.9|9
1643783400000|2022-02-02 06:30:00|2237.9|2231.9|2234.6|2228.6|2237.9|2231.9|2234.6|2228.6|6
1643783700000|2022-02-02 06:35:00|2234.9|2228.9|2234.6|2228.6|2234.9|2228.9|2233.4|2227.4|22
1643784000000|2022-02-02 06:40:00|2234.9|2228.9|2234.1|2228.1|2234.9|2228.9|2233.6|2227.6|32
1643784300000|2022-02-02 06:45:00|2234.4|2228.4|2234.9|2228.9|2235.4|2229.4|2233.4|2227.4|25
1643784600000|2022-02-02 06:50:00|2234.1|2228.1|2233.4|2227.4|2234.6|2228.6|2233.4|2227.4|7
1643784900000|2022-02-02 06:55:00|2234.4|2228.4|2233.9|2227.9|2235.4|2229.4|2233.9|2227.9|20
1643785200000|2022-02-02 07:00:00|2233.6|2227.6|2233.6|2227.6|2234.6|2228.6|2233.6|2227.6|10
1643785500000|2022-02-02 07:05:00|2233.4|2227.4|2232.9|2226.9|2233.4|2227.4|2231.4|2225.4|10
1643785800000|2022-02-02 07:10:00|2233.1|2227.1|2233.9|2227.9|2234.4|2228.4|2233.1|2227.1|10
1643786100000|2022-02-02 07:15:00|2233.6|2227.6|2234.4|2228.4|2235.4|2229.4|2233.1|2227.1|12
1643786400000|2022-02-02 07:20:00|2234.6|2228.6|2235.1|2229.1|2235.4|2229.4|2234.4|2228.4|13
1643786700000|2022-02-02 07:25:00|2235.4|2229.4|2235.1|2229.1|2235.4|2229.4|2235.1|2229.1|2
1643787000000|2022-02-02 07:30:00|2234.9|2228.9|2233.4|2227.4|2234.9|2228.9|2233.4|2227.4|15
1643787300000|2022-02-02 07:35:00|2233.1|2227.1|2232.1|2226.1|2233.1|2227.1|2231.6|2225.6|11
1643787600000|2022-02-02 07:40:00|2231.6|2225.6|2233.1|2227.1|2233.4|2227.4|2231.1|2225.1|13
1643787900000|2022-02-02 07:45:00|2232.9|2226.9|2232.9|2226.9|2233.4|2227.4|2232.9|2226.9|11
1643788200000|2022-02-02 07:50:00|2233.4|2227.4|2234.9|2228.9|2234.9|2228.9|2232.9|2226.9|11
1643788500000|2022-02-02 07:55:00|2235.1|2229.1|2232.9|2226.9|2235.1|2229.1|2231.9|2225.9|14
1643788800000|2022-02-02 08:00:00|2232.6|2226.6|2233.6|2227.6|2236.1|2230.1|2231.9|2225.9|38
1643789100000|2022-02-02 08:05:00|2233.9|2227.9|2231.6|2225.6|2235.6|2229.6|2230.9|2224.9|24
1643789400000|2022-02-02 08:10:00|2230.6|2224.6|2230.6|2224.6|2231.6|2225.6|2229.4|2223.4|17
1643789700000|2022-02-02 08:15:00|2232.1|2226.1|2240.1|2234.1|2240.6|2234.6|2231.4|2225.4|43
1643790000000|2022-02-02 08:20:00|2239.9|2233.9|2238.9|2232.9|2239.9|2233.9|2235.9|2229.9|27
1643790300000|2022-02-02 08:25:00|2239.1|2233.1|2238.6|2232.6|2240.4|2234.4|2238.1|2232.1|28
1643790600000|2022-02-02 08:30:00|2238.4|2232.4|2238.6|2232.6|2238.6|2232.6|2238.1|2232.1|6
1643790900000|2022-02-02 08:35:00|2239.1|2233.1|2239.6|2233.6|2240.4|2234.4|2238.6|2232.6|20
1643791200000|2022-02-02 08:40:00|2239.4|2233.4|2237.9|2231.9|2239.4|2233.4|2237.6|2231.6|16
1643791500000|2022-02-02 08:45:00|2239.1|2233.1|2235.9|2229.9|2239.1|2233.1|2235.9|2229.9|18
1643791800000|2022-02-02 08:50:00|2235.6|2229.6|2238.9|2232.9|2239.6|2233.6|2235.6|2229.6|37
1643792100000|2022-02-02 08:55:00|2238.6|2232.6|2239.6|2233.6|2242.1|2236.1|2237.4|2231.4|32
1643792400000|2022-02-02 09:00:00|2239.4|2233.4|2241.1|2235.1|2241.6|2235.6|2237.9|2231.9|26
1643792700000|2022-02-02 09:05:00|2240.9|2234.9|2242.6|2236.6|2245.4|2239.4|2240.9|2234.9|32
1643793000000|2022-02-02 09:10:00|2242.9|2236.9|2243.6|2237.6|2245.1|2239.1|2242.8|2236.8|19
1643793300000|2022-02-02 09:15:00|2243.8|2237.8|2244.6|2238.6|2244.6|2238.6|2243.5|2237.5|15
1643793600000|2022-02-02 09:20:00|2244.5|2238.5|2242.4|2236.4|2245.1|2239.1|2241.4|2235.4|45
1643793900000|2022-02-02 09:25:00|2242.3|2236.3|2243.3|2237.3|2244.4|2238.4|2242.3|2236.3|28
1643794200000|2022-02-02 09:30:00|2243.5|2237.5|2246.9|2240.9|2247.1|2241.1|2243.5|2237.5|30
1643794500000|2022-02-02 09:35:00|2246|2240|2246.9|2240.9|2247|2241|2245.4|2239.4|20
1643794800000|2022-02-02 09:40:00|2246.8|2240.8|2246|2240|2246.8|2240.8|2242.9|2236.9|36
1643795100000|2022-02-02 09:45:00|2246.1|2240.1|2245.1|2239.1|2246.5|2240.5|2244.8|2238.8|12
1643795400000|2022-02-02 09:50:00|2245|2239|2244.8|2238.8|2246.1|2240.1|2244|2238|29
1643795700000|2022-02-02 09:55:00|2244.4|2238.4|2245.8|2239.8|2246.8|2240.8|2243.9|2237.9|33
1643796000000|2022-02-02 10:00:00|2245.4|2239.4|2244.4|2238.4|2245.4|2239.4|2243.3|2237.3|28
1643796300000|2022-02-02 10:05:00|2244.3|2238.3|2242.6|2236.6|2245.5|2239.5|2242.6|2236.6|33
1643796600000|2022-02-02 10:10:00|2242.9|2236.9|2244.4|2238.4|2245.5|2239.5|2242.9|2236.9|19
1643796900000|2022-02-02 10:15:00|2244.1|2238.1|2243.1|2237.1|2245.6|2239.6|2243.1|2237.1|22
1643797200000|2022-02-02 10:20:00|2243|2237|2244|2238|2244.3|2238.3|2243|2237|10
1643797500000|2022-02-02 10:25:00|2244.1|2238.1|2245.5|2239.5|2245.5|2239.5|2244.1|2238.1|10
1643797800000|2022-02-02 10:30:00|2245.4|2239.4|2244.5|2238.5|2245.4|2239.4|2244.5|2238.5|4
1643798100000|2022-02-02 10:35:00|2244.3|2238.3|2244|2238|2244.3|2238.3|2243.8|2237.8|6
1643798400000|2022-02-02 10:40:00|2243.9|2237.9|2244.3|2238.3|2245.1|2239.1|2242.8|2236.8|24
1643798700000|2022-02-02 10:45:00|2244.4|2238.4|2244.1|2238.1|2244.4|2238.4|2244|2238|5
1643799000000|2022-02-02 10:50:00|2244.3|2238.3|2244.1|2238.1|2244.3|2238.3|2244|2238|3
1643799300000|2022-02-02 10:55:00|2244|2238|2242.8|2236.8|2244.1|2238.1|2242.4|2236.4|18
1643799600000|2022-02-02 11:00:00|2243|2237|2243.6|2237.6|2243.8|2237.8|2242.5|2236.5|16
1643799900000|2022-02-02 11:05:00|2243.4|2237.4|2242.6|2236.6|2244.4|2238.4|2242.6|2236.6|20
1643800200000|2022-02-02 11:10:00|2243.1|2237.1|2242.8|2236.8|2243.4|2237.4|2242.8|2236.8|5
1643800500000|2022-02-02 11:15:00|2242.6|2236.6|2243.9|2237.9|2243.9|2237.9|2241.9|2235.9|29
1643800800000|2022-02-02 11:20:00|2243.6|2237.6|2242.8|2236.8|2243.9|2237.9|2242.8|2236.8|25
1643801100000|2022-02-02 11:25:00|2242.6|2236.6|2242.5|2236.5|2243|2237|2242.4|2236.4|24
1643801400000|2022-02-02 11:30:00|2242.6|2236.6|2241.3|2235.3|2243.4|2237.4|2241|2235|27
1643801700000|2022-02-02 11:35:00|2241.1|2235.1|2239.8|2233.8|2241.1|2235.1|2239.3|2233.3|33
1643802000000|2022-02-02 11:40:00|2239.6|2233.6|2238.1|2232.1|2240.6|2234.6|2238.1|2232.1|26
1643802300000|2022-02-02 11:45:00|2238.4|2232.4|2239.8|2233.8|2240.1|2234.1|2238.4|2232.4|18
1643802600000|2022-02-02 11:50:00|2239.6|2233.6|2236.6|2230.6|2239.8|2233.8|2236.6|2230.6|27
1643802900000|2022-02-02 11:55:00|2236.8|2230.8|2237.8|2231.8|2238.4|2232.4|2236.5|2230.5|20
1643803200000|2022-02-02 12:00:00|2237.9|2231.9|2237.6|2231.6|2238.4|2232.4|2236|2230|30
1643803500000|2022-02-02 12:05:00|2237.4|2231.4|2236.6|2230.6|2237.4|2231.4|2235.8|2229.8|29
1643803800000|2022-02-02 12:10:00|2236.3|2230.3|2237|2231|2237|2231|2235.8|2229.8|18
1643804100000|2022-02-02 12:15:00|2236.8|2230.8|2234.6|2228.6|2237.8|2231.8|2234.6|2228.6|27
1643804400000|2022-02-02 12:20:00|2235|2229|2235.9|2229.9|2236.5|2230.5|2234.9|2228.9|25
1643804700000|2022-02-02 12:25:00|2235.8|2229.8|2236.3|2230.3|2237|2231|2235.8|2229.8|9
1643805000000|2022-02-02 12:30:00|2236.4|2230.4|2236.8|2230.8|2236.9|2230.9|2235.4|2229.4|19
1643805300000|2022-02-02 12:35:00|2237|2231|2237.5|2231.5|2239.5|2233.5|2236.5|2230.5|14
1643805600000|2022-02-02 12:40:00|2237.4|2231.4|2238.1|2232.1|2238.4|2232.4|2237.3|2231.3|18
1643805900000|2022-02-02 12:45:00|2238|2232|2237|2231|2238|2232|2235.6|2229.6|35
1643806200000|2022-02-02 12:50:00|2237.3|2231.3|2235.9|2229.9|2237.5|2231.5|2235.3|2229.3|41
1643806500000|2022-02-02 12:55:00|2236.1|2230.1|2231.1|2225.1|2236.8|2230.8|2231|2225|53
1643806800000|2022-02-02 13:00:00|2231.3|2225.3|2229.8|2223.8|2233.1|2227.1|2229.5|2223.5|74
1643807100000|2022-02-02 13:05:00|2229.9|2223.9|2229.1|2223.1|2230.5|2224.5|2227.9|2221.9|41
1643807400000|2022-02-02 13:10:00|2228.9|2222.9|2227.4|2221.4|2229.4|2223.4|2227.4|2221.4|31
1643807700000|2022-02-02 13:15:00|2227.5|2221.5|2227.1|2221.1|2229.3|2223.3|2225.4|2219.4|78
1643808000000|2022-02-02 13:20:00|2226.8|2220.8|2230.3|2224.3|2231.8|2225.8|2226.1|2220.1|100
1643808300000|2022-02-02 13:25:00|2230|2224|2227|2221|2230.3|2224.3|2226.8|2220.8|90
1643808600000|2022-02-02 13:30:00|2227.9|2221.9|2225.4|2219.4|2227.9|2221.9|2225.4|2219.4|49
1643808900000|2022-02-02 13:35:00|2225.3|2219.3|2226.5|2220.5|2228.6|2222.6|2225.3|2219.3|62
1643809200000|2022-02-02 13:40:00|2226.3|2220.3|2226.9|2220.9|2227.4|2221.4|2226.1|2220.1|42
1643809500000|2022-02-02 13:45:00|2226.6|2220.6|2227.9|2221.9|2228.8|2222.8|2226.3|2220.3|54
1643809800000|2022-02-02 13:50:00|2227.8|2221.8|2227.3|2221.3|2228.8|2222.8|2227.3|2221.3|30
1643810100000|2022-02-02 13:55:00|2226.9|2220.9|2221.9|2215.9|2226.9|2220.9|2221.9|2215.9|53
1643810400000|2022-02-02 14:00:00|2222|2216|2219.5|2213.5|2222|2216|2215.9|2209.9|61
1643810700000|2022-02-02 14:05:00|2219.8|2213.8|2223.5|2217.5|2223.8|2217.8|2219.8|2213.8|44
1643811000000|2022-02-02 14:10:00|2223.4|2217.4|2223|2217|2224.9|2218.9|2222.1|2216.1|59
1643811300000|2022-02-02 14:15:00|2223.3|2217.3|2223|2217|2223.9|2217.9|2222.3|2216.3|52
1643811600000|2022-02-02 14:20:00|2222.8|2216.8|2220.4|2214.4|2223.3|2217.3|2217.5|2211.5|44
1643811900000|2022-02-02 14:25:00|2220.6|2214.6|2220.6|2214.6|2222.1|2216.1|2219.8|2213.8|38
1643812200000|2022-02-02 14:30:00|2220.3|2214.3|2219|2213|2220.4|2214.4|2217.6|2211.6|55
1643812500000|2022-02-02 14:35:00|2219.1|2213.1|2217.3|2211.3|2219.1|2213.1|2217|2211|34
1643812800000|2022-02-02 14:40:00|2216.9|2210.9|2213.9|2207.9|2217.3|2211.3|2212.5|2206.5|83
1643813100000|2022-02-02 14:45:00|2213.5|2207.5|2208.4|2202.4|2214.9|2208.9|2207.5|2201.5|56
1643813400000|2022-02-02 14:50:00|2208.9|2202.9|2208.6|2202.6|2212.6|2206.6|2208.6|2202.6|56
1643813700000|2022-02-02 14:55:00|2209.4|2203.4|2213|2207|2213.9|2207.9|2209.4|2203.4|40
1643814000000|2022-02-02 15:00:00|2212.1|2206.1|2216.4|2210.4|2216.6|2210.6|2211.6|2205.6|52
1643814300000|2022-02-02 15:05:00|2216.1|2210.1|2216.9|2210.9|2219|2213|2215|2209|53
1643814600000|2022-02-02 15:10:00|2217.1|2211.1|2217.6|2211.6|2217.9|2211.9|2215.8|2209.8|26
1643814900000|2022-02-02 15:15:00|2217.4|2211.4|2219.1|2213.1|2221.1|2215.1|2217.4|2211.4|46
1643815200000|2022-02-02 15:20:00|2219.3|2213.3|2220|2214|2220.6|2214.6|2219.3|2213.3|30
1643815500000|2022-02-02 15:25:00|2220.1|2214.1|2221.4|2215.4|2223.3|2217.3|2218.8|2212.8|59
1643815800000|2022-02-02 15:30:00|2221.6|2215.6|2221.5|2215.5|2223.8|2217.8|2220.3|2214.3|79
1643816100000|2022-02-02 15:35:00|2221.3|2215.3|2225.3|2219.3|2227|2221|2221.3|2215.3|59
1643816400000|2022-02-02 15:40:00|2225.5|2219.5|2225.1|2219.1|2227|2221|2224.3|2218.3|60
1643816700000|2022-02-02 15:45:00|2225.4|2219.4|2226|2220|2227.4|2221.4|2224.6|2218.6|56
1643817000000|2022-02-02 15:50:00|2225.8|2219.8|2224.8|2218.8|2226|2220|2224.8|2218.8|28
1643817300000|2022-02-02 15:55:00|2224.6|2218.6|2233.5|2227.5|2234.3|2228.3|2224.3|2218.3|145
1643817600000|2022-02-02 16:00:00|2233.8|2227.8|2242.6|2236.6|2242.8|2236.8|2232.5|2226.5|85
1643817900000|2022-02-02 16:05:00|2242.9|2236.9|2242.1|2236.1|2247|2241|2240.3|2234.3|101
1643818200000|2022-02-02 16:10:00|2242|2236|2239.6|2233.6|2244.9|2238.9|2235.9|2229.9|130
1643818500000|2022-02-02 16:15:00|2240.4|2234.4|2244.3|2238.3|2246.8|2240.8|2240.4|2234.4|208
1643818800000|2022-02-02 16:20:00|2244.1|2238.1|2239.3|2233.3|2244.1|2238.1|2238.6|2232.6|71
1643819100000|2022-02-02 16:25:00|2239.1|2233.1|2239.4|2233.4|2240.5|2234.5|2237.1|2231.1|67
1643819400000|2022-02-02 16:30:00|2239.3|2233.3|2234|2228|2239.6|2233.6|2232.9|2226.9|63
1643819700000|2022-02-02 16:35:00|2234.3|2228.3|2234.3|2228.3|2235.1|2229.1|2233.9|2227.9|30
1643820000000|2022-02-02 16:40:00|2234.6|2228.6|2243.9|2237.9|2243.9|2237.9|2234.6|2228.6|84
1643820300000|2022-02-02 16:45:00|2243.8|2237.8|2242.8|2236.8|2243.8|2237.8|2240.5|2234.5|20
1643820600000|2022-02-02 16:50:00|2242.9|2236.9|2245.4|2239.4|2246.3|2240.3|2242.8|2236.8|23
1643820900000|2022-02-02 16:55:00|2245.8|2239.8|2246.6|2240.6|2246.9|2240.9|2244.9|2238.9|27
1643821200000|2022-02-02 17:00:00|2246.4|2240.4|2245.3|2239.3|2247.1|2241.1|2243.3|2237.3|31
1643821500000|2022-02-02 17:05:00|2244.3|2238.3|2242.4|2236.4|2245.3|2239.3|2242.4|2236.4|27
1643821800000|2022-02-02 17:10:00|2242.3|2236.3|2242.4|2236.4|2242.5|2236.5|2241.8|2235.8|5
1643822100000|2022-02-02 17:15:00|2242.1|2236.1|2240.3|2234.3|2242.4|2236.4|2240.3|2234.3|24
1643822400000|2022-02-02 17:20:00|2239.9|2233.9|2240.9|2234.9|2241.1|2235.1|2239.9|2233.9|12
1643822700000|2022-02-02 17:25:00|2240.5|2234.5|2240.4|2234.4|2240.5|2234.5|2240.3|2234.3|4
1643823000000|2022-02-02 17:30:00|2240.6|2234.6|2238.4|2232.4|2240.6|2234.6|2238.3|2232.3|18
1643823300000|2022-02-02 17:35:00|2238.3|2232.3|2238.6|2232.6|2239|2233|2237.8|2231.8|19
1643823600000|2022-02-02 17:40:00|2238.4|2232.4|2241.5|2235.5|2241.5|2235.5|2238|2232|22
1643823900000|2022-02-02 17:45:00|2241.3|2235.3|2241.3|2235.3|2241.5|2235.5|2240.5|2234.5|9
1643824500000|2022-02-02 17:55:00|2241.4|2235.4|2244|2238|2244|2238|2241.4|2235.4|27
1643850000000|2022-02-03 01:00:00|2237.4|2231.4|2236|2230|2239.9|2233.9|2236|2230|9
1643850300000|2022-02-03 01:05:00|2236.3|2230.3|2235.8|2229.8|2236.5|2230.5|2235.8|2229.8|5
1643850600000|2022-02-03 01:10:00|2236|2230|2235.8|2229.8|2236|2230|2235.5|2229.5|4
1643850900000|2022-02-03 01:15:00|2236|2230|2235.8|2229.8|2236|2230|2235.8|2229.8|2
1643851200000|2022-02-03 01:20:00|2236|2230|2235.5|2229.5|2236|2230|2235.5|2229.5|7
1643851500000|2022-02-03 01:25:00|2235.8|2229.8|2236|2230|2236|2230|2235.8|2229.8|2
1643851800000|2022-02-03 01:30:00|2236.3|2230.3|2236.3|2230.3|2236.4|2230.4|2235.8|2229.8|6
1643852100000|2022-02-03 01:35:00|2236.5|2230.5|2237|2231|2237|2231|2236.5|2230.5|3
1643852400000|2022-02-03 01:40:00|2238.1|2232.1|2237.6|2231.6|2238.3|2232.3|2237.6|2231.6|5
1643852700000|2022-02-03 01:45:00|2237.9|2231.9|2239.9|2233.9|2240.4|2234.4|2237.9|2231.9|7
1643853000000|2022-02-03 01:50:00|2240.1|2234.1|2241.9|2235.9|2242|2236|2240.1|2234.1|10
1643853300000|2022-02-03 01:55:00|2242|2236|2242.6|2236.6|2242.8|2236.8|2242|2236|6
1643853600000|2022-02-03 02:00:00|2243|2237|2240.6|2234.6|2243.3|2237.3|2240.4|2234.4|11
1643854200000|2022-02-03 02:10:00|2241|2235|2240.8|2234.8|2241|2235|2240.8|2234.8|2
1643855400000|2022-02-03 02:30:00|2241|2235|2241.6|2235.6|2241.6|2235.6|2241|2235|3
1643855700000|2022-02-03 02:35:00|2242.3|2236.3|2242.3|2236.3|2245.5|2239.5|2242.3|2236.3|13
1643856000000|2022-02-03 02:40:00|2242.4|2236.4|2242.1|2236.1|2243|2237|2242.1|2236.1|7
1643856600000|2022-02-03 02:50:00|2242|2236|2242|2236|2242|2236|2242|2236|1
1643857800000|2022-02-03 03:10:00|2242.4|2236.4|2243.1|2237.1|2243.3|2237.3|2242.4|2236.4|6
1643858100000|2022-02-03 03:15:00|2243.3|2237.3|2243.3|2237.3|2243.3|2237.3|2243.3|2237.3|1
1643858400000|2022-02-03 03:20:00|2243.5|2237.5|2243.3|2237.3|2243.5|2237.5|2243.1|2237.1|5
1643858700000|2022-02-03 03:25:00|2243.5|2237.5|2243.3|2237.3|2243.5|2237.5|2243.1|2237.1|13
1643859000000|2022-02-03 03:30:00|2243.5|2237.5|2243.6|2237.6|2244.3|2238.3|2243.5|2237.5|5
1643859900000|2022-02-03 03:45:00|2243.3|2237.3|2243.1|2237.1|2243.3|2237.3|2243.1|2237.1|2
1643861400000|2022-02-03 04:10:00|2242.4|2236.4|2241.4|2235.4|2242.4|2236.4|2241.4|2235.4|4
1643861700000|2022-02-03 04:15:00|2240.8|2234.8|2240.8|2234.8|2240.8|2234.8|2240.6|2234.6|3
1643862600000|2022-02-03 04:30:00|2240.6|2234.6|2239.9|2233.9|2240.6|2234.6|2239.9|2233.9|4
1643862900000|2022-02-03 04:35:00|2240|2234|2239.9|2233.9|2240|2234|2239.9|2233.9|2
1643863200000|2022-02-03 04:40:00|2240|2234|2239.9|2233.9|2240|2234|2239.9|2233.9|2
1643863800000|2022-02-03 04:50:00|2239.6|2233.6|2239.8|2233.8|2239.8|2233.8|2239.6|2233.6|2
1643864100000|2022-02-03 04:55:00|2240|2234|2240.5|2234.5|2240.5|2234.5|2240|2234|3
1643865000000|2022-02-03 05:10:00|2240.8|2234.8|2241.5|2235.5|2241.6|2235.6|2240.8|2234.8|4
1643866200000|2022-02-03 05:30:00|2241.4|2235.4|2241.5|2235.5|2241.6|2235.6|2241.4|2235.4|4
1643866500000|2022-02-03 05:35:00|2241.4|2235.4|2241.5|2235.5|2241.5|2235.5|2241.4|2235.4|2
1643866800000|2022-02-03 05:40:00|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|2241.4|2235.4|3
1643867100000|2022-02-03 05:45:00|2241.8|2235.8|2241.8|2235.8|2241.8|2235.8|2241.8|2235.8|1
1643867400000|2022-02-03 05:50:00|2241.5|2235.5|2241.9|2235.9|2242|2236|2241.5|2235.5|4
1643867700000|2022-02-03 05:55:00|2242.4|2236.4|2241|2235|2243.3|2237.3|2240.5|2234.5|13
1643868000000|2022-02-03 06:00:00|2240.4|2234.4|2237.4|2231.4|2240.6|2234.6|2236.1|2230.1|28
1643868300000|2022-02-03 06:05:00|2238|2232|2235.6|2229.6|2238.1|2232.1|2234.4|2228.4|42
1643868600000|2022-02-03 06:10:00|2235.4|2229.4|2234.8|2228.8|2235.8|2229.8|2234.4|2228.4|24
1643868900000|2022-02-03 06:15:00|2235.6|2229.6|2235.4|2229.4|2235.9|2229.9|2234.3|2228.3|33
1643869200000|2022-02-03 06:20:00|2235.6|2229.6|2235.4|2229.4|2235.9|2229.9|2234.8|2228.8|20
1643869500000|2022-02-03 06:25:00|2235.6|2229.6|2235.1|2229.1|2235.8|2229.8|2234.8|2228.8|16
1643869800000|2022-02-03 06:30:00|2235.4|2229.4|2235|2229|2235.5|2229.5|2234.3|2228.3|24
1643870100000|2022-02-03 06:35:00|2235.3|2229.3|2235.6|2229.6|2235.6|2229.6|2234.9|2228.9|10
1643870400000|2022-02-03 06:40:00|2235.9|2229.9|2236.8|2230.8|2238|2232|2235.9|2229.9|12
1643870700000|2022-02-03 06:45:00|2236.5|2230.5|2236.1|2230.1|2236.8|2230.8|2235.6|2229.6|8
1643871000000|2022-02-03 06:50:00|2236.4|2230.4|2236.5|2230.5|2236.6|2230.6|2236.4|2230.4|4
1643871300000|2022-02-03 06:55:00|2235.8|2229.8|2235.8|2229.8|2236|2230|2235.5|2229.5|5
1643871600000|2022-02-03 07:00:00|2235.5|2229.5|2237.6|2231.6|2237.6|2231.6|2235.3|2229.3|11
1643871900000|2022-02-03 07:05:00|2237.4|2231.4|2235.8|2229.8|2237.4|2231.4|2234.6|2228.6|23
1643872200000|2022-02-03 07:10:00|2235.6|2229.6|2236.5|2230.5|2236.5|2230.5|2235.5|2229.5|12
1643872500000|2022-02-03 07:15:00|2236.6|2230.6|2236.8|2230.8|2236.8|2230.8|2236.4|2230.4|4
1643872800000|2022-02-03 07:20:00|2236.6|2230.6|2235.9|2229.9|2236.6|2230.6|2235.9|2229.9|3
1643873100000|2022-02-03 07:25:00|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|2234.9|2228.9|6
1643873400000|2022-02-03 07:30:00|2236|2230|2234.5|2228.5|2237.1|2231.1|2234.5|2228.5|27
1643873700000|2022-02-03 07:35:00|2236|2230|2235.3|2229.3|2236|2230|2235|2229|8
1643874000000|2022-02-03 07:40:00|2235.5|2229.5|2234.8|2228.8|2236.3|2230.3|2234.8|2228.8|8
1643874600000|2022-02-03 07:50:00|2234.3|2228.3|2234.6|2228.6|2234.6|2228.6|2234.3|2228.3|4
1643874900000|2022-02-03 07:55:00|2234.9|2228.9|2235.8|2229.8|2236.9|2230.9|2234.5|2228.5|19
1643875200000|2022-02-03 08:00:00|2236|2230|2236.8|2230.8|2237.5|2231.5|2234.3|2228.3|42
1643875500000|2022-02-03 08:05:00|2237|2231|2234.6|2228.6|2237|2231|2234.6|2228.6|12
1643875800000|2022-02-03 08:10:00|2234.8|2228.8|2231.9|2225.9|2234.8|2228.8|2231.9|2225.9|11
1643876100000|2022-02-03 08:15:00|2231|2225|2230.1|2224.1|2233.8|2227.8|2227.5|2221.5|51
1643876400000|2022-02-03 08:20:00|2229.9|2223.9|2227|2221|2229.9|2223.9|2227|2221|28
1643876700000|2022-02-03 08:25:00|2226.9|2220.9|2227.1|2221.1|2227.4|2221.4|2225.8|2219.8|23
1643877000000|2022-02-03 08:30:00|2227|2221|2231.6|2225.6|2232.8|2226.8|2226.8|2220.8|41
1643877300000|2022-02-03 08:35:00|2231.5|2225.5|2230.6|2224.6|2231.6|2225.6|2230.3|2224.3|21
1643877600000|2022-02-03 08:40:00|2230.8|2224.8|2231.5|2225.5|2231.8|2225.8|2230.1|2224.1|16
1643877900000|2022-02-03 08:45:00|2230.6|2224.6|2230.4|2224.4|2230.8|2224.8|2230.4|2224.4|11
1643878200000|2022-02-03 08:50:00|2230.5|2224.5|2230.3|2224.3|2232|2226|2230.3|2224.3|21
1643878500000|2022-02-03 08:55:00|2230.4|2224.4|2239.9|2233.9|2239.9|2233.9|2230.1|2224.1|42
1643878800000|2022-02-03 09:00:00|2239.5|2233.5|2237.5|2231.5|2240.9|2234.9|2237.5|2231.5|36
1643879100000|2022-02-03 09:05:00|2237.8|2231.8|2237.4|2231.4|2241.4|2235.4|2236.8|2230.8|35
1643879400000|2022-02-03 09:10:00|2237.3|2231.3|2235|2229|2238.1|2232.1|2234.9|2228.9|17
1643879700000|2022-02-03 09:15:00|2235.1|2229.1|2235.9|2229.9|2236.6|2230.6|2235.1|2229.1|25
1643880000000|2022-02-03 09:20:00|2235.8|2229.8|2235.6|2229.6|2236.4|2230.4|2234.6|2228.6|25
1643880300000|2022-02-03 09:25:00|2235.5|2229.5|2235.4|2229.4|2238|2232|2234.9|2228.9|25
1643880600000|2022-02-03 09:30:00|2235.3|2229.3|2234.5|2228.5|2235.3|2229.3|2233.4|2227.4|17
1643880900000|2022-02-03 09:35:00|2234.6|2228.6|2233.5|2227.5|2236.4|2230.4|2232.8|2226.8|21
1643881200000|2022-02-03 09:40:00|2233.1|2227.1|2231.9|2225.9|2233.1|2227.1|2231.9|2225.9|29
1643881500000|2022-02-03 09:45:00|2232|2226|2232.1|2226.1|2233.5|2227.5|2231.6|2225.6|24
1643881800000|2022-02-03 09:50:00|2232.3|2226.3|2228.6|2222.6|2232.5|2226.5|2226.5|2220.5|26
1643882100000|2022-02-03 09:55:00|2228.9|2222.9|2227.4|2221.4|2230.3|2224.3|2227.3|2221.3|23
1643882400000|2022-02-03 10:00:00|2227.3|2221.3|2226.9|2220.9|2227.9|2221.9|2226.8|2220.8|27
1643882700000|2022-02-03 10:05:00|2226.6|2220.6|2225.9|2219.9|2227.1|2221.1|2225.9|2219.9|11
1643883000000|2022-02-03 10:10:00|2225.6|2219.6|2220.8|2214.8|2225.6|2219.6|2220.5|2214.5|38
1643883300000|2022-02-03 10:15:00|2220.6|2214.6|2223.3|2217.3|2224.4|2218.4|2220.6|2214.6|20
1643883600000|2022-02-03 10:20:00|2223|2217|2223.1|2217.1|2223.1|2217.1|2222.3|2216.3|6
1643883900000|2022-02-03 10:25:00|2223|2217|2223|2217|2223.1|2217.1|2222.6|2216.6|8
1643884200000|2022-02-03 10:30:00|2222.9|2216.9|2222.4|2216.4|2223.6|2217.6|2222.4|2216.4|22
1643884500000|2022-02-03 10:35:00|2222.5|2216.5|2222.4|2216.4|2223.6|2217.6|2222.1|2216.1|28
1643884800000|2022-02-03 10:40:00|2222.5|2216.5|2224.3|2218.3|2224.3|2218.3|2222.4|2216.4|33
1643885100000|2022-02-03 10:45:00|2224|2218|2223.8|2217.8|2224|2218|2222|2216|12
1643885400000|2022-02-03 10:50:00|2223.9|2217.9|2223.3|2217.3|2224.1|2218.1|2223.3|2217.3|10
1643885700000|2022-02-03 10:55:00|2224|2218|2223.3|2217.3|2224|2218|2223|2217|7
1643886000000|2022-02-03 11:00:00|2223.4|2217.4|2223.5|2217.5|2223.5|2217.5|2223.3|2217.3|3
1643886300000|2022-02-03 11:05:00|2223.6|2217.6|2224.1|2218.1|2224.6|2218.6|2223|2217|17
1643886600000|2022-02-03 11:10:00|2224.4|2218.4|2222.1|2216.1|2225|2219|2222.1|2216.1|24
1643886900000|2022-02-03 11:15:00|2222.3|2216.3|2222.9|2216.9|2223.1|2217.1|2222.3|2216.3|10
1643887200000|2022-02-03 11:20:00|2222.8|2216.8|2220|2214|2223.1|2217.1|2219.8|2213.8|25
1643887500000|2022-02-03 11:25:00|2220.1|2214.1|2220|2214|2220.4|2214.4|2218.9|2212.9|28
1643887800000|2022-02-03 11:30:00|2219.8|2213.8|2218.9|2212.9|2219.8|2213.8|2218.3|2212.3|36
1643888100000|2022-02-03 11:35:00|2219|2213|2218.6|2212.6|2220.3|2214.3|2218.3|2212.3|41
1643888400000|2022-02-03 11:40:00|2218.4|2212.4|2218.4|2212.4|2220.3|2214.3|2218.4|2212.4|50
1643888700000|2022-02-03 11:45:00|2218.6|2212.6|2218.1|2212.1|2218.9|2212.9|2217|2211|39
1643889000000|2022-02-03 11:50:00|2218|2212|2218|2212|2218.8|2212.8|2217.3|2211.3|31
1643889300000|2022-02-03 11:55:00|2217.9|2211.9|2215.9|2209.9|2218|2212|2215.9|2209.9|49
1643889600000|2022-02-03 12:00:00|2216.1|2210.1|2216.5|2210.5|2217|2211|2214.8|2208.8|62
1643889900000|2022-02-03 12:05:00|2216.3|2210.3|2216.4|2210.4|2217.9|2211.9|2215.8|2209.8|53
1643890200000|2022-02-03 12:10:00|2216.6|2210.6|2218.1|2212.1|2218.4|2212.4|2216.3|2210.3|15
1643890500000|2022-02-03 12:15:00|2218|2212|2219.5|2213.5|2221.1|2215.1|2218|2212|45
1643890800000|2022-02-03 12:20:00|2219.4|2213.4|2219.6|2213.6|2220.6|2214.6|2219|2213|42
1643891100000|2022-02-03 12:25:00|2219.4|2213.4|2218|2212|2220.3|2214.3|2217.3|2211.3|49
1643891400000|2022-02-03 12:30:00|2217.9|2211.9|2218.8|2212.8|2220.4|2214.4|2217.8|2211.8|44
1643891700000|2022-02-03 12:35:00|2218.4|2212.4|2220.8|2214.8|2222.3|2216.3|2217.3|2211.3|39
1643892000000|2022-02-03 12:40:00|2221|2215|2219.8|2213.8|2221.1|2215.1|2219.3|2213.3|33
1643892300000|2022-02-03 12:45:00|2219.4|2213.4|2220.9|2214.9|2221.5|2215.5|2219.3|2213.3|38
1643892600000|2022-02-03 12:50:00|2221.3|2215.3|2221.1|2215.1|2222.9|2216.9|2220.4|2214.4|44
1643892900000|2022-02-03 12:55:00|2220.8|2214.8|2219.1|2213.1|2220.8|2214.8|2218.9|2212.9|30
1643893200000|2022-02-03 13:00:00|2219.4|2213.4|2217.6|2211.6|2220|2214|2216|2210|60
1643893500000|2022-02-03 13:05:00|2217.4|2211.4|2211.9|2205.9|2217.8|2211.8|2210.8|2204.8|44
1643893800000|2022-02-03 13:10:00|2212.1|2206.1|2210.4|2204.4|2213|2207|2209.6|2203.6|54
1643894100000|2022-02-03 13:15:00|2210.8|2204.8|2210.4|2204.4|2211.9|2205.9|2209.9|2203.9|61
1643894400000|2022-02-03 13:20:00|2209.9|2203.9|2213.8|2207.8|2215.4|2209.4|2203.8|2197.8|94
1643894700000|2022-02-03 13:25:00|2213.6|2207.6|2209.1|2203.1|2213.6|2207.6|2208.8|2202.8|69
1643895000000|2022-02-03 13:30:00|2209.4|2203.4|2206.5|2200.5|2211|2205|2206.5|2200.5|87
1643895300000|2022-02-03 13:35:00|2206.8|2200.8|2206.3|2200.3|2207.6|2201.6|2204.6|2198.6|68
1643895600000|2022-02-03 13:40:00|2206.1|2200.1|2202.8|2196.8|2206.3|2200.3|2201.8|2195.8|96
1643895900000|2022-02-03 13:45:00|2202.3|2196.3|2199.4|2193.4|2202.4|2196.4|2198.8|2192.8|80
1643896200000|2022-02-03 13:50:00|2199.6|2193.6|2200.6|2194.6|2201.6|2195.6|2197.4|2191.4|95
1643896500000|2022-02-03 13:55:00|2201|2195|2200.8|2194.8|2202.5|2196.5|2199.1|2193.1|91
1643896800000|2022-02-03 14:00:00|2201|2195|2200.6|2194.6|2202.6|2196.6|2199.9|2193.9|93
1643897100000|2022-02-03 14:05:00|2200.5|2194.5|2197.3|2191.3|2200.6|2194.6|2197|2191|65
1643897400000|2022-02-03 14:10:00|2197|2191|2196.8|2190.8|2197.1|2191.1|2194.9|2188.9|56
1643897700000|2022-02-03 14:15:00|2197|2191|2197.4|2191.4|2198.9|2192.9|2196.4|2190.4|76
1643898000000|2022-02-03 14:20:00|2197.8|2191.8|2196.9|2190.9|2198.8|2192.8|2196.1|2190.1|36
1643898300000|2022-02-03 14:25:00|2196.6|2190.6|2196.9|2190.9|2198.4|2192.4|2195.4|2189.4|53
1643898600000|2022-02-03 14:30:00|2196.6|2190.6|2195.8|2189.8|2196.9|2190.9|2195.4|2189.4|54
1643898900000|2022-02-03 14:35:00|2195.9|2189.9|2194.1|2188.1|2195.9|2189.9|2193.9|2187.9|38
1643899200000|2022-02-03 14:40:00|2194.6|2188.6|2195.1|2189.1|2196.6|2190.6|2194.1|2188.1|78
1643899500000|2022-02-03 14:45:00|2194.9|2188.9|2191.3|2185.3|2195.1|2189.1|2189.6|2183.6|73
1643899800000|2022-02-03 14:50:00|2191.1|2185.1|2189.9|2183.9|2192.6|2186.6|2189.6|2183.6|93
1643900100000|2022-02-03 14:55:00|2189.8|2183.8|2191.6|2185.6|2192.6|2186.6|2189.8|2183.8|74
1643900400000|2022-02-03 15:00:00|2191.4|2185.4|2193.1|2187.1|2193.9|2187.9|2191.1|2185.1|100
1643900700000|2022-02-03 15:05:00|2193|2187|2192.3|2186.3|2193.9|2187.9|2191.4|2185.4|51
1643901000000|2022-02-03 15:10:00|2192.6|2186.6|2193|2187|2193.5|2187.5|2190.9|2184.9|62
1643901300000|2022-02-03 15:15:00|2193.3|2187.3|2196.6|2190.6|2197.6|2191.6|2193|2187|95
1643901600000|2022-02-03 15:20:00|2196.8|2190.8|2196.8|2190.8|2198.4|2192.4|2196|2190|57
1643901900000|2022-02-03 15:25:00|2197|2191|2196.1|2190.1|2197|2191|2195.5|2189.5|28
1643902200000|2022-02-03 15:30:00|2196|2190|2196.5|2190.5|2197.6|2191.6|2195.6|2189.6|66
1643902500000|2022-02-03 15:35:00|2196.4|2190.4|2197.9|2191.9|2197.9|2191.9|2195.9|2189.9|44
1643902800000|2022-02-03 15:40:00|2198|2192|2199.1|2193.1|2200.8|2194.8|2197.8|2191.8|69
1643903100000|2022-02-03 15:45:00|2199|2193|2198.3|2192.3|2199.9|2193.9|2198|2192|56
1643903400000|2022-02-03 15:50:00|2198.6|2192.6|2196|2190|2199|2193|2196|2190|71
1643903700000|2022-02-03 15:55:00|2196.1|2190.1|2196.4|2190.4|2198|2192|2195.8|2189.8|79
1643904000000|2022-02-03 16:00:00|2196.5|2190.5|2196|2190|2196.9|2190.9|2195.5|2189.5|58
1643904300000|2022-02-03 16:05:00|2195.8|2189.8|2197.9|2191.9|2197.9|2191.9|2195.6|2189.6|84
1643904600000|2022-02-03 16:10:00|2197.6|2191.6|2197.3|2191.3|2198.1|2192.1|2196.1|2190.1|94
1643904900000|2022-02-03 16:15:00|2197.4|2191.4|2194.4|2188.4|2197.6|2191.6|2191.6|2185.6|178
1643905200000|2022-02-03 16:20:00|2194.6|2188.6|2193.1|2187.1|2194.9|2188.9|2192.4|2186.4|61
1643905500000|2022-02-03 16:25:00|2192.9|2186.9|2194.1|2188.1|2194.8|2188.8|2192.9|2186.9|83
1643905800000|2022-02-03 16:30:00|2194.4|2188.4|2196.8|2190.8|2197.8|2191.8|2193.4|2187.4|70
1643906100000|2022-02-03 16:35:00|2197|2191|2197.8|2191.8|2198.1|2192.1|2197|2191|54
1643906400000|2022-02-03 16:40:00|2198|2192|2197.9|2191.9|2198.6|2192.6|2197.4|2191.4|25
1643906700000|2022-02-03 16:45:00|2197|2191|2198.4|2192.4|2198.4|2192.4|2197|2191|12
1643907000000|2022-02-03 16:50:00|2198.6|2192.6|2199.5|2193.5|2200.1|2194.1|2198.6|2192.6|21
1643907300000|2022-02-03 16:55:00|2199.8|2193.8|2198.9|2192.9|2200.1|2194.1|2198.9|2192.9|9
1643907600000|2022-02-03 17:00:00|2198.8|2192.8|2197.5|2191.5|2198.9|2192.9|2197|2191|26
1643907900000|2022-02-03 17:05:00|2196.8|2190.8|2197.3|2191.3|2197.5|2191.5|2196.8|2190.8|20
1643908200000|2022-02-03 17:10:00|2197.4|2191.4|2198.1|2192.1|2198.6|2192.6|2197.3|2191.3|19
1643908800000|2022-02-03 17:20:00|2198.4|2192.4|2199.5|2193.5|2199.5|2193.5|2198.4|2192.4|3
1643909100000|2022-02-03 17:25:00|2199.4|2193.4|2206|2200|2208.9|2202.9|2199.4|2193.4|40
1643909400000|2022-02-03 17:30:00|2206.3|2200.3|2207.1|2201.1|2207.8|2201.8|2205.3|2199.3|17
1643909700000|2022-02-03 17:35:00|2207.9|2201.9|2210.5|2204.5|2210.9|2204.9|2207.9|2201.9|22
1643910000000|2022-02-03 17:40:00|2211.6|2205.6|2210.5|2204.5|2211.6|2205.6|2210.4|2204.4|9
1643910300000|2022-02-03 17:45:00|2210.8|2204.8|2209.8|2203.8|2211.5|2205.5|2209.6|2203.6|19
1643910600000|2022-02-03 17:50:00|2210|2204|2213.9|2207.9|2215.4|2209.4|2209.8|2203.8|41
1643910900000|2022-02-03 17:55:00|2213.6|2207.6|2213.8|2207.8|2214.4|2208.4|2213.1|2207.1|29
1643936400000|2022-02-04 01:00:00|2213.4|2207.4|2214.6|2208.6|2214.6|2208.6|2213.4|2207.4|5
1643936700000|2022-02-04 01:05:00|2214.4|2208.4|2213.9|2207.9|2214.4|2208.4|2213.9|2207.9|5
1643937000000|2022-02-04 01:10:00|2214.4|2208.4|2216.1|2210.1|2216.1|2210.1|2214.4|2208.4|5
1643937300000|2022-02-04 01:15:00|2216.4|2210.4|2217.9|2211.9|2220.9|2214.9|2216.1|2210.1|17
1643937600000|2022-02-04 01:20:00|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|1
1643937900000|2022-02-04 01:25:00|2217.4|2211.4|2217.1|2211.1|2217.4|2211.4|2217.1|2211.1|2
1643938200000|2022-02-04 01:30:00|2217.4|2211.4|2217.6|2211.6|2217.6|2211.6|2217.4|2211.4|2
1643938500000|2022-02-04 01:35:00|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|1
1643938800000|2022-02-04 01:40:00|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|2217.9|2211.9|3
1643939100000|2022-02-04 01:45:00|2219.1|2213.1|2218.4|2212.4|2219.6|2213.6|2218.1|2212.1|8
1643939400000|2022-02-04 01:50:00|2218.6|2212.6|2217.4|2211.4|2218.6|2212.6|2217.4|2211.4|4
1643939700000|2022-02-04 01:55:00|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2216.9|2210.9|3
1643940000000|2022-02-04 02:00:00|2217.4|2211.4|2217.1|2211.1|2217.4|2211.4|2217.1|2211.1|4
1643940300000|2022-02-04 02:05:00|2216.6|2210.6|2217.4|2211.4|2217.9|2211.9|2216.6|2210.6|15
1643940600000|2022-02-04 02:10:00|2217.1|2211.1|2216.4|2210.4|2217.1|2211.1|2216.4|2210.4|13
1643940900000|2022-02-04 02:15:00|2216.6|2210.6|2216.4|2210.4|2216.6|2210.6|2216.4|2210.4|8
1643941500000|2022-02-04 02:25:00|2216.6|2210.6|2216.4|2210.4|2216.6|2210.6|2216.4|2210.4|4
1643941800000|2022-02-04 02:30:00|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.4|2210.4|3
1643942100000|2022-02-04 02:35:00|2216.4|2210.4|2216.6|2210.6|2216.6|2210.6|2216.4|2210.4|2
1643942400000|2022-02-04 02:40:00|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1643943000000|2022-02-04 02:50:00|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1643943300000|2022-02-04 02:55:00|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1643943600000|2022-02-04 03:00:00|2216.6|2210.6|2216.4|2210.4|2216.6|2210.6|2216.4|2210.4|2
1643943900000|2022-02-04 03:05:00|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.4|2210.4|9
1643944200000|2022-02-04 03:10:00|2216.9|2210.9|2217.4|2211.4|2217.6|2211.6|2216.9|2210.9|10
1643944500000|2022-02-04 03:15:00|2216.6|2210.6|2216.9|2210.9|2217.4|2211.4|2216.6|2210.6|6
1643944800000|2022-02-04 03:20:00|2217.4|2211.4|2216.9|2210.9|2217.4|2211.4|2216.9|2210.9|3
1643945100000|2022-02-04 03:25:00|2217.1|2211.1|2216.9|2210.9|2217.1|2211.1|2216.6|2210.6|4
1643945400000|2022-02-04 03:30:00|2216.6|2210.6|2215.6|2209.6|2216.9|2210.9|2215.1|2209.1|10
1643946300000|2022-02-04 03:45:00|2215.9|2209.9|2216.4|2210.4|2216.9|2210.9|2215.9|2209.9|4
1643947200000|2022-02-04 04:00:00|2216.1|2210.1|2215.9|2209.9|2216.1|2210.1|2215.6|2209.6|3
1643947800000|2022-02-04 04:10:00|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|1
1643948100000|2022-02-04 04:15:00|2214.9|2208.9|2214.6|2208.6|2214.9|2208.9|2214.6|2208.6|2
1643948400000|2022-02-04 04:20:00|2214.9|2208.9|2213.4|2207.4|2214.9|2208.9|2213.1|2207.1|7
1643948700000|2022-02-04 04:25:00|2213.6|2207.6|2213.4|2207.4|2214.1|2208.1|2213.4|2207.4|4
1643949000000|2022-02-04 04:30:00|2213.6|2207.6|2213.9|2207.9|2214.1|2208.1|2213.6|2207.6|7
1643949300000|2022-02-04 04:35:00|2213.6|2207.6|2213.9|2207.9|2213.9|2207.9|2213.6|2207.6|2
1643950200000|2022-02-04 04:50:00|2214.1|2208.1|2213.9|2207.9|2214.1|2208.1|2213.9|2207.9|4
1643950500000|2022-02-04 04:55:00|2214.1|2208.1|2213.9|2207.9|2214.1|2208.1|2213.9|2207.9|4
1643951100000|2022-02-04 05:05:00|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1643951400000|2022-02-04 05:10:00|2214.4|2208.4|2214.1|2208.1|2214.4|2208.4|2214.1|2208.1|4
1643951700000|2022-02-04 05:15:00|2214.4|2208.4|2214.4|2208.4|2214.9|2208.9|2214.1|2208.1|7
1643952000000|2022-02-04 05:20:00|2214.9|2208.9|2215.4|2209.4|2215.6|2209.6|2214.6|2208.6|6
1643952300000|2022-02-04 05:25:00|2215.6|2209.6|2215.1|2209.1|2215.6|2209.6|2215.1|2209.1|3
1643952600000|2022-02-04 05:30:00|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.1|2209.1|3
1643952900000|2022-02-04 05:35:00|2215.6|2209.6|2216.4|2210.4|2216.4|2210.4|2215.6|2209.6|3
1643953500000|2022-02-04 05:45:00|2215.9|2209.9|2212.6|2206.6|2215.9|2209.9|2212.1|2206.1|24
1643953800000|2022-02-04 05:50:00|2212.1|2206.1|2209.4|2203.4|2212.4|2206.4|2209.1|2203.1|27
1643954100000|2022-02-04 05:55:00|2209.9|2203.9|2208.4|2202.4|2210.1|2204.1|2207.4|2201.4|40
1643954400000|2022-02-04 06:00:00|2208.6|2202.6|2207.4|2201.4|2210.1|2204.1|2207.1|2201.1|40
1643954700000|2022-02-04 06:05:00|2207.6|2201.6|2207.4|2201.4|2207.6|2201.6|2206.4|2200.4|21
1643955000000|2022-02-04 06:10:00|2207.6|2201.6|2208.9|2202.9|2209.4|2203.4|2206.9|2200.9|27
1643955300000|2022-02-04 06:15:00|2208.4|2202.4|2210.4|2204.4|2211.1|2205.1|2207.4|2201.4|22
1643955600000|2022-02-04 06:20:00|2209.9|2203.9|2209.9|2203.9|2210.9|2204.9|2207.6|2201.6|39
1643955900000|2022-02-04 06:25:00|2209.6|2203.6|2209.4|2203.4|2210.6|2204.6|2209.1|2203.1|28
1643956200000|2022-02-04 06:30:00|2208.9|2202.9|2208.1|2202.1|2208.9|2202.9|2207.4|2201.4|9
1643956500000|2022-02-04 06:35:00|2207.9|2201.9|2207.1|2201.1|2208.1|2202.1|2206.9|2200.9|18
1643956800000|2022-02-04 06:40:00|2206.9|2200.9|2207.1|2201.1|2207.4|2201.4|2206.4|2200.4|14
1643957100000|2022-02-04 06:45:00|2207.4|2201.4|2206.9|2200.9|2207.9|2201.9|2206.6|2200.6|20
1643957400000|2022-02-04 06:50:00|2207.1|2201.1|2207.1|2201.1|2207.4|2201.4|2207.1|2201.1|3
1643957700000|2022-02-04 06:55:00|2206.9|2200.9|2206.9|2200.9|2207.1|2201.1|2206.4|2200.4|15
1643958000000|2022-02-04 07:00:00|2206.6|2200.6|2206.6|2200.6|2206.9|2200.9|2206.6|2200.6|5
1643958300000|2022-02-04 07:05:00|2206.9|2200.9|2211.6|2205.6|2211.6|2205.6|2206.9|2200.9|7
1643958600000|2022-02-04 07:10:00|2211.9|2205.9|2209.9|2203.9|2213.1|2207.1|2209.1|2203.1|16
1643958900000|2022-02-04 07:15:00|2210.1|2204.1|2210.1|2204.1|2211.1|2205.1|2209.1|2203.1|14
1643959200000|2022-02-04 07:20:00|2210.4|2204.4|2210.9|2204.9|2211.1|2205.1|2210.1|2204.1|6
1643959500000|2022-02-04 07:25:00|2211.1|2205.1|2213.6|2207.6|2215.9|2209.9|2211.1|2205.1|19
1643959800000|2022-02-04 07:30:00|2213.9|2207.9|2216.5|2210.5|2217.3|2211.3|2213.6|2207.6|34
1643960100000|2022-02-04 07:35:00|2216.4|2210.4|2220|2214|2220.1|2214.1|2216.4|2210.4|30
1643960400000|2022-02-04 07:40:00|2220.4|2214.4|2220.5|2214.5|2220.6|2214.6|2219.4|2213.4|11
1643960700000|2022-02-04 07:45:00|2220.8|2214.8|2220.9|2214.9|2222|2216|2220|2214|40
1643961000000|2022-02-04 07:50:00|2221.1|2215.1|2218.6|2212.6|2221.9|2215.9|2218.6|2212.6|28
1643961300000|2022-02-04 07:55:00|2218.4|2212.4|2213.4|2207.4|2218.4|2212.4|2207.9|2201.9|82
1643961600000|2022-02-04 08:00:00|2213.8|2207.8|2217.9|2211.9|2217.9|2211.9|2211.5|2205.5|42
1643961900000|2022-02-04 08:05:00|2218.1|2212.1|2219.4|2213.4|2221.5|2215.5|2218.1|2212.1|40
1643962200000|2022-02-04 08:10:00|2219.6|2213.6|2220.3|2214.3|2221.5|2215.5|2219.6|2213.6|29
1643962500000|2022-02-04 08:15:00|2220.5|2214.5|2218.4|2212.4|2221.3|2215.3|2217.6|2211.6|42
1643962800000|2022-02-04 08:20:00|2218.1|2212.1|2217.9|2211.9|2221.4|2215.4|2217.9|2211.9|35
1643963100000|2022-02-04 08:25:00|2218.5|2212.5|2219|2213|2221.6|2215.6|2218.5|2212.5|17
1643963400000|2022-02-04 08:30:00|2219.1|2213.1|2218.9|2212.9|2219.1|2213.1|2217.8|2211.8|16
1643963700000|2022-02-04 08:35:00|2218.8|2212.8|2217.9|2211.9|2218.9|2212.9|2217.9|2211.9|12
1643964000000|2022-02-04 08:40:00|2217.8|2211.8|2219|2213|2219.3|2213.3|2217.8|2211.8|13
1643964300000|2022-02-04 08:45:00|2218.9|2212.9|2218.5|2212.5|2219|2213|2217.9|2211.9|15
1643964600000|2022-02-04 08:50:00|2218.6|2212.6|2219|2213|2219|2213|2218|2212|11
1643964900000|2022-02-04 08:55:00|2219.1|2213.1|2221.4|2215.4|2221.4|2215.4|2218.5|2212.5|12
1643965200000|2022-02-04 09:00:00|2221|2215|2220|2214|2222.9|2216.9|2220|2214|36
1643965500000|2022-02-04 09:05:00|2220.1|2214.1|2221.4|2215.4|2221.8|2215.8|2219.1|2213.1|33
1643965800000|2022-02-04 09:10:00|2221.1|2215.1|2221.9|2215.9|2222.3|2216.3|2219.3|2213.3|51
1643966100000|2022-02-04 09:15:00|2222|2216|2221.1|2215.1|2222.8|2216.8|2220.3|2214.3|42
1643966400000|2022-02-04 09:20:00|2220.9|2214.9|2222.5|2216.5|2223.4|2217.4|2220.5|2214.5|35
1643966700000|2022-02-04 09:25:00|2222.3|2216.3|2222.5|2216.5|2223.5|2217.5|2221.3|2215.3|36
1643967000000|2022-02-04 09:30:00|2222.8|2216.8|2221.8|2215.8|2223|2217|2221.6|2215.6|38
1643967300000|2022-02-04 09:35:00|2221.4|2215.4|2220.8|2214.8|2221.8|2215.8|2220.8|2214.8|23
1643967600000|2022-02-04 09:40:00|2220.9|2214.9|2219.8|2213.8|2221.4|2215.4|2219.4|2213.4|30
1643967900000|2022-02-04 09:45:00|2220|2214|2219.4|2213.4|2220.8|2214.8|2219|2213|27
1643968200000|2022-02-04 09:50:00|2219.1|2213.1|2219.6|2213.6|2221|2215|2219.1|2213.1|17
1643968500000|2022-02-04 09:55:00|2219.5|2213.5|2220|2214|2221.5|2215.5|2219|2213|40
1643968800000|2022-02-04 10:00:00|2219.8|2213.8|2221.3|2215.3|2221.5|2215.5|2219.6|2213.6|15
1643969100000|2022-02-04 10:05:00|2221.1|2215.1|2219.9|2213.9|2221.8|2215.8|2219.4|2213.4|31
1643969400000|2022-02-04 10:10:00|2220.1|2214.1|2222|2216|2222.6|2216.6|2220.1|2214.1|21
1643969700000|2022-02-04 10:15:00|2221.9|2215.9|2220.6|2214.6|2221.9|2215.9|2220.4|2214.4|12
1643970000000|2022-02-04 10:20:00|2220.8|2214.8|2221.4|2215.4|2221.8|2215.8|2220.3|2214.3|17
1643970300000|2022-02-04 10:25:00|2221.1|2215.1|2219.9|2213.9|2221.1|2215.1|2219.4|2213.4|30
1643970600000|2022-02-04 10:30:00|2219.6|2213.6|2220.6|2214.6|2220.8|2214.8|2218.8|2212.8|20
1643970900000|2022-02-04 10:35:00|2220.5|2214.5|2219.1|2213.1|2220.8|2214.8|2218.9|2212.9|16
1643971200000|2022-02-04 10:40:00|2218.9|2212.9|2218.9|2212.9|2219.8|2213.8|2218.9|2212.9|17
1643971500000|2022-02-04 10:45:00|2219.4|2213.4|2218.3|2212.3|2219.5|2213.5|2217.8|2211.8|18
1643971800000|2022-02-04 10:50:00|2218.5|2212.5|2218.3|2212.3|2219|2213|2217.9|2211.9|25
1643972100000|2022-02-04 10:55:00|2218.5|2212.5|2220|2214|2220|2214|2217.6|2211.6|35
1643972400000|2022-02-04 11:00:00|2219.1|2213.1|2219.3|2213.3|2219.3|2213.3|2218.5|2212.5|9
1643972700000|2022-02-04 11:05:00|2217.9|2211.9|2219.1|2213.1|2219.5|2213.5|2217.6|2211.6|27
1643973000000|2022-02-04 11:10:00|2218.5|2212.5|2217.9|2211.9|2218.9|2212.9|2217.6|2211.6|44
1643973300000|2022-02-04 11:15:00|2217.8|2211.8|2218.1|2212.1|2218.9|2212.9|2217.8|2211.8|40
1643973600000|2022-02-04 11:20:00|2218.3|2212.3|2217.9|2211.9|2218.8|2212.8|2217.8|2211.8|19
1643973900000|2022-02-04 11:25:00|2218|2212|2217.9|2211.9|2219|2213|2217.6|2211.6|42
1643974200000|2022-02-04 11:30:00|2218|2212|2218.5|2212.5|2219.1|2213.1|2217.8|2211.8|38
1643974500000|2022-02-04 11:35:00|2218.3|2212.3|2218.6|2212.6|2219.1|2213.1|2217.8|2211.8|27
1643974800000|2022-02-04 11:40:00|2218.8|2212.8|2217.6|2211.6|2218.8|2212.8|2217.6|2211.6|13
1643975100000|2022-02-04 11:45:00|2217.5|2211.5|2218.5|2212.5|2218.9|2212.9|2217.5|2211.5|25
1643975400000|2022-02-04 11:50:00|2218.9|2212.9|2217.9|2211.9|2218.9|2212.9|2217.9|2211.9|29
1643975700000|2022-02-04 11:55:00|2218|2212|2217.9|2211.9|2218.8|2212.8|2217.6|2211.6|37
1643976000000|2022-02-04 12:00:00|2218|2212|2217.6|2211.6|2219.3|2213.3|2217.6|2211.6|30
1643976300000|2022-02-04 12:05:00|2217.8|2211.8|2218.5|2212.5|2219.3|2213.3|2217.6|2211.6|39
1643976600000|2022-02-04 12:10:00|2218.3|2212.3|2218.9|2212.9|2219.3|2213.3|2218.1|2212.1|19
1643976900000|2022-02-04 12:15:00|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.3|2212.3|14
1643977200000|2022-02-04 12:20:00|2219|2213|2218.6|2212.6|2219.3|2213.3|2218.4|2212.4|9
1643977500000|2022-02-04 12:25:00|2218.5|2212.5|2218.9|2212.9|2218.9|2212.9|2218.3|2212.3|18
1643977800000|2022-02-04 12:30:00|2219.1|2213.1|2221.5|2215.5|2229.1|2223.1|2219|2213|67
1643978100000|2022-02-04 12:35:00|2221.4|2215.4|2221.9|2215.9|2222.4|2216.4|2220|2214|25
1643978400000|2022-02-04 12:40:00|2221.6|2215.6|2219.1|2213.1|2221.6|2215.6|2217.9|2211.9|18
1643978700000|2022-02-04 12:45:00|2218.9|2212.9|2221.9|2215.9|2221.9|2215.9|2217.9|2211.9|39
1643979000000|2022-02-04 12:50:00|2221.4|2215.4|2220.9|2214.9|2221.6|2215.6|2220.1|2214.1|25
1643979300000|2022-02-04 12:55:00|2220.4|2214.4|2219.6|2213.6|2221.4|2215.4|2218.9|2212.9|46
1643979600000|2022-02-04 13:00:00|2219.4|2213.4|2217.9|2211.9|2219.9|2213.9|2217.4|2211.4|34
1643979900000|2022-02-04 13:05:00|2218.1|2212.1|2220.4|2214.4|2220.4|2214.4|2217.9|2211.9|16
1643980200000|2022-02-04 13:10:00|2220.1|2214.1|2220.9|2214.9|2221.1|2215.1|2220.1|2214.1|15
1643980500000|2022-02-04 13:15:00|2220.6|2214.6|2218.6|2212.6|2220.6|2214.6|2218.1|2212.1|24
1643980800000|2022-02-04 13:20:00|2219.1|2213.1|2219.1|2213.1|2219.4|2213.4|2218.4|2212.4|13
1643981100000|2022-02-04 13:25:00|2218.9|2212.9|2219.9|2213.9|2221.1|2215.1|2218.6|2212.6|20
1643981400000|2022-02-04 13:30:00|2219.4|2213.4|2219.1|2213.1|2219.4|2213.4|2218.1|2212.1|40
1643981700000|2022-02-04 13:35:00|2218.9|2212.9|2213.9|2207.9|2219.6|2213.6|2212.1|2206.1|66
1643982000000|2022-02-04 13:40:00|2213.6|2207.6|2210.4|2204.4|2213.6|2207.6|2209.9|2203.9|91
1643982300000|2022-02-04 13:45:00|2210.6|2204.6|2212.4|2206.4|2212.9|2206.9|2210.1|2204.1|70
1643982600000|2022-02-04 13:50:00|2212.1|2206.1|2211.4|2205.4|2212.9|2206.9|2210.1|2204.1|55
1643982900000|2022-02-04 13:55:00|2211.1|2205.1|2209.6|2203.6|2211.1|2205.1|2209.1|2203.1|63
1643983200000|2022-02-04 14:00:00|2209.9|2203.9|2210.9|2204.9|2210.9|2204.9|2209.4|2203.4|65
1643983500000|2022-02-04 14:05:00|2210.6|2204.6|2209.4|2203.4|2210.9|2204.9|2208.9|2202.9|38
1643983800000|2022-02-04 14:10:00|2209.1|2203.1|2210.1|2204.1|2210.4|2204.4|2209.1|2203.1|74
1643984100000|2022-02-04 14:15:00|2209.9|2203.9|2207.6|2201.6|2210.1|2204.1|2206.9|2200.9|70
1643984400000|2022-02-04 14:20:00|2207.4|2201.4|2206.9|2200.9|2207.6|2201.6|2206.6|2200.6|37
1643984700000|2022-02-04 14:25:00|2206.6|2200.6|2207.1|2201.1|2208.6|2202.6|2204.4|2198.4|47
1643985000000|2022-02-04 14:30:00|2207.6|2201.6|2207.1|2201.1|2208.1|2202.1|2206.6|2200.6|28
1643985300000|2022-02-04 14:35:00|2206.4|2200.4|2207.9|2201.9|2208.4|2202.4|2206.4|2200.4|41
1643985600000|2022-02-04 14:40:00|2208.1|2202.1|2207.6|2201.6|2210.1|2204.1|2207.4|2201.4|81
1643985900000|2022-02-04 14:45:00|2207.4|2201.4|2208.1|2202.1|2208.9|2202.9|2206.1|2200.1|64
1643986200000|2022-02-04 14:50:00|2207.6|2201.6|2205.6|2199.6|2210.1|2204.1|2205.1|2199.1|89
1643986500000|2022-02-04 14:55:00|2205.9|2199.9|2202.1|2196.1|2206.1|2200.1|2201.6|2195.6|67
1643986800000|2022-02-04 15:00:00|2202.9|2196.9|2204.9|2198.9|2205.9|2199.9|2202.6|2196.6|64
1643987100000|2022-02-04 15:05:00|2203.9|2197.9|2201.4|2195.4|2205.1|2199.1|2201.1|2195.1|63
1643987400000|2022-02-04 15:10:00|2201.6|2195.6|2205.4|2199.4|2206.4|2200.4|2201.1|2195.1|61
1643987700000|2022-02-04 15:15:00|2205.6|2199.6|2205.4|2199.4|2206.1|2200.1|2203.9|2197.9|49
1643988000000|2022-02-04 15:20:00|2205.6|2199.6|2202.1|2196.1|2208.9|2202.9|2201.1|2195.1|68
1643988300000|2022-02-04 15:25:00|2201.6|2195.6|2199.4|2193.4|2202.6|2196.6|2199.4|2193.4|34
1643988600000|2022-02-04 15:30:00|2199.6|2193.6|2200.1|2194.1|2200.4|2194.4|2199.4|2193.4|34
1643988900000|2022-02-04 15:35:00|2199.9|2193.9|2198.6|2192.6|2200.1|2194.1|2197.4|2191.4|70
1643989200000|2022-02-04 15:40:00|2198.9|2192.9|2203.4|2197.4|2204.1|2198.1|2197.1|2191.1|74
1643989500000|2022-02-04 15:45:00|2203.1|2197.1|2199.6|2193.6|2204.4|2198.4|2197.4|2191.4|70
1643989800000|2022-02-04 15:50:00|2200.1|2194.1|2197.6|2191.6|2200.4|2194.4|2197.4|2191.4|36
1643990100000|2022-02-04 15:55:00|2198.1|2192.1|2193.4|2187.4|2199.4|2193.4|2191.9|2185.9|66
1643990400000|2022-02-04 16:00:00|2192.9|2186.9|2193.1|2187.1|2194.4|2188.4|2189.9|2183.9|101
1643990700000|2022-02-04 16:05:00|2193.4|2187.4|2194.6|2188.6|2196.1|2190.1|2192.4|2186.4|73
1643991000000|2022-02-04 16:10:00|2194.4|2188.4|2186.4|2180.4|2194.4|2188.4|2186.1|2180.1|106
1643991300000|2022-02-04 16:15:00|2185.9|2179.9|2190.6|2184.6|2194.1|2188.1|2185.9|2179.9|155
1643991600000|2022-02-04 16:20:00|2190.9|2184.9|2192.9|2186.9|2193.4|2187.4|2190.9|2184.9|50
1643991900000|2022-02-04 16:25:00|2193.1|2187.1|2196.4|2190.4|2196.9|2190.9|2193.1|2187.1|37
1643992200000|2022-02-04 16:30:00|2196.1|2190.1|2196.6|2190.6|2196.9|2190.9|2195.6|2189.6|21
1643992500000|2022-02-04 16:35:00|2196.4|2190.4|2199.6|2193.6|2201.1|2195.1|2196.1|2190.1|51
1643992800000|2022-02-04 16:40:00|2200.4|2194.4|2199.6|2193.6|2201.1|2195.1|2198.4|2192.4|39
1643993100000|2022-02-04 16:45:00|2199.4|2193.4|2199.1|2193.1|2199.9|2193.9|2197.4|2191.4|40
1643993400000|2022-02-04 16:50:00|2199.4|2193.4|2199.9|2193.9|2200.6|2194.6|2198.6|2192.6|33
1643993700000|2022-02-04 16:55:00|2200.4|2194.4|2203.9|2197.9|2204.4|2198.4|2199.1|2193.1|39
1643994000000|2022-02-04 17:00:00|2204.1|2198.1|2206.4|2200.4|2206.9|2200.9|2203.6|2197.6|29
1643994300000|2022-02-04 17:05:00|2207.3|2201.3|2207.6|2201.6|2208.4|2202.4|2206.6|2200.6|29
1643994600000|2022-02-04 17:10:00|2207.9|2201.9|2209.4|2203.4|2209.6|2203.6|2207.9|2201.9|9
1643994900000|2022-02-04 17:15:00|2209.6|2203.6|2209.6|2203.6|2210.4|2204.4|2209.6|2203.6|3
1643995200000|2022-02-04 17:20:00|2209.9|2203.9|2209.9|2203.9|2210.1|2204.1|2209.9|2203.9|3
1643995500000|2022-02-04 17:25:00|2210.1|2204.1|2210.6|2204.6|2210.6|2204.6|2209.9|2203.9|7
1643995800000|2022-02-04 17:30:00|2210.9|2204.9|2210.9|2204.9|2211.9|2205.9|2210.9|2204.9|9
1643996100000|2022-02-04 17:35:00|2211.1|2205.1|2214.9|2208.9|2215.4|2209.4|2211.1|2205.1|29
1643996400000|2022-02-04 17:40:00|2216.4|2210.4|2215.6|2209.6|2216.6|2210.6|2214.1|2208.1|25
1643996700000|2022-02-04 17:45:00|2215.1|2209.1|2215.9|2209.9|2216.1|2210.1|2214.9|2208.9|12
1643997000000|2022-02-04 17:50:00|2216.4|2210.4|2216.9|2210.9|2217.6|2211.6|2216.4|2210.4|5
1643997300000|2022-02-04 17:55:00|2216.8|2210.8|2216.4|2210.4|2217.1|2211.1|2215.6|2209.6|17
1644195600000|2022-02-07 01:00:00|2218.8|2200|2223.9|2217.9|2224.6|2218.6|2218.8|2200|71
1644195900000|2022-02-07 01:05:00|2224.1|2218.1|2221.1|2215.1|2226.4|2220.4|2219.1|2213.1|132
1644196200000|2022-02-07 01:10:00|2220.9|2214.9|2212.1|2206.1|2220.9|2214.9|2211.9|2205.3|48
1644196500000|2022-02-07 01:15:00|2211.9|2205.9|2218.1|2212.1|2218.4|2212.4|2211.4|2205.4|30
1644196800000|2022-02-07 01:20:00|2217.9|2211.9|2215.4|2209.4|2217.9|2211.9|2214.9|2208.9|31
1644197100000|2022-02-07 01:25:00|2215.1|2209.1|2209.1|2203.1|2215.4|2209.4|2209.1|2203.1|32
1644197400000|2022-02-07 01:30:00|2208.9|2202.9|2208.6|2202.6|2212.6|2206.6|2208.4|2202.4|58
1644197700000|2022-02-07 01:35:00|2208.4|2202.4|2216.1|2210.1|2216.1|2210.1|2206.1|2200.1|57
1644198000000|2022-02-07 01:40:00|2216.6|2210.6|2216.6|2210.6|2217.4|2211.4|2216.1|2210.1|17
1644198300000|2022-02-07 01:45:00|2216.4|2210.4|2218.6|2212.6|2220.6|2214.6|2216.4|2210.4|65
1644198600000|2022-02-07 01:50:00|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|2217.4|2211.4|34
1644198900000|2022-02-07 01:55:00|2217.9|2211.9|2217.1|2211.1|2218.1|2212.1|2217.1|2211.1|25
1644199200000|2022-02-07 02:00:00|2216.9|2210.9|2216.4|2210.4|2217.6|2211.6|2216.4|2210.4|49
1644199500000|2022-02-07 02:05:00|2216.1|2210.1|2217.1|2211.1|2217.1|2211.1|2215.9|2209.9|18
1644199800000|2022-02-07 02:10:00|2217.4|2211.4|2218.4|2212.4|2218.4|2212.4|2216.4|2210.4|14
1644200100000|2022-02-07 02:15:00|2217.9|2211.9|2217.6|2211.6|2218.1|2212.1|2217.6|2211.6|4
1644200400000|2022-02-07 02:20:00|2217.1|2211.1|2217.1|2211.1|2217.4|2211.4|2216.9|2210.9|5
1644200700000|2022-02-07 02:25:00|2216.6|2210.6|2216.9|2210.9|2216.9|2210.9|2215.9|2209.9|9
1644201000000|2022-02-07 02:30:00|2216.4|2210.4|2216.9|2210.9|2217.1|2211.1|2216.1|2210.1|17
1644201300000|2022-02-07 02:35:00|2216.4|2210.4|2216.4|2210.4|2217.1|2211.1|2216.1|2210.1|25
1644201600000|2022-02-07 02:40:00|2216.1|2210.1|2216.6|2210.6|2217.6|2211.6|2215.4|2209.4|13
1644201900000|2022-02-07 02:45:00|2216.4|2210.4|2217.6|2211.6|2219.6|2213.6|2216.1|2210.1|30
1644202200000|2022-02-07 02:50:00|2217.1|2211.1|2216.6|2210.6|2217.1|2211.1|2215.9|2209.9|8
1644202500000|2022-02-07 02:55:00|2216.1|2210.1|2214.1|2208.1|2216.1|2210.1|2214.1|2208.1|21
1644202800000|2022-02-07 03:00:00|2214.4|2208.4|2211.4|2205.4|2214.6|2208.6|2210.4|2204.4|37
1644203100000|2022-02-07 03:05:00|2211.1|2205.1|2211.9|2205.9|2212.6|2206.6|2210.9|2204.9|21
1644203400000|2022-02-07 03:10:00|2211.6|2205.6|2212.6|2206.6|2213.1|2207.1|2208.6|2202.6|29
1644203700000|2022-02-07 03:15:00|2212.9|2206.9|2210.6|2204.6|2212.9|2206.9|2209.9|2203.9|19
1644204000000|2022-02-07 03:20:00|2210.4|2204.4|2210.1|2204.1|2210.6|2204.6|2209.9|2203.9|36
1644204300000|2022-02-07 03:25:00|2209.9|2203.9|2209.1|2203.1|2210.6|2204.6|2208.6|2202.6|43
1644204600000|2022-02-07 03:30:00|2208.9|2202.9|2208.9|2202.9|2209.1|2203.1|2208.9|2202.9|13
1644204900000|2022-02-07 03:35:00|2209.1|2203.1|2210.1|2204.1|2210.4|2204.4|2209.1|2203.1|6
1644205200000|2022-02-07 03:40:00|2210.4|2204.4|2210.9|2204.9|2211.1|2205.1|2210.4|2204.4|6
1644205500000|2022-02-07 03:45:00|2210.6|2204.6|2209.4|2203.4|2210.9|2204.9|2209.4|2203.4|7
1644205800000|2022-02-07 03:50:00|2209.1|2203.1|2208.4|2202.4|2209.1|2203.1|2208.4|2202.4|2
1644206100000|2022-02-07 03:55:00|2208.1|2202.1|2207.6|2201.6|2208.1|2202.1|2207.6|2201.6|3
1644206400000|2022-02-07 04:00:00|2207.9|2201.9|2208.4|2202.4|2208.6|2202.6|2207.6|2201.6|7
1644206700000|2022-02-07 04:05:00|2208.1|2202.1|2208.4|2202.4|2208.4|2202.4|2207.6|2201.6|7
1644207000000|2022-02-07 04:10:00|2208.1|2202.1|2208.9|2202.9|2208.9|2202.9|2208.1|2202.1|3
1644207300000|2022-02-07 04:15:00|2208.6|2202.6|2208.9|2202.9|2208.9|2202.9|2208.6|2202.6|8
1644207600000|2022-02-07 04:20:00|2208.4|2202.4|2207.6|2201.6|2208.4|2202.4|2207.1|2201.1|90
1644207900000|2022-02-07 04:25:00|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|1
1644208200000|2022-02-07 04:30:00|2208.1|2202.1|2207.9|2201.9|2208.1|2202.1|2207.9|2201.9|4
1644208500000|2022-02-07 04:35:00|2207.6|2201.6|2208.4|2202.4|2208.6|2202.6|2207.6|2201.6|8
1644208800000|2022-02-07 04:40:00|2208.9|2202.9|2208.9|2202.9|2209.1|2203.1|2208.9|2202.9|3
1644209400000|2022-02-07 04:50:00|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.4|2202.4|3
1644209700000|2022-02-07 04:55:00|2208.4|2202.4|2208.1|2202.1|2208.4|2202.4|2207.9|2201.9|11
1644210000000|2022-02-07 05:00:00|2207.9|2201.9|2208.1|2202.1|2208.1|2202.1|2207.6|2201.6|12
1644210300000|2022-02-07 05:05:00|2207.6|2201.6|2207.9|2201.9|2207.9|2201.9|2207.6|2201.6|4
1644210600000|2022-02-07 05:10:00|2207.6|2201.6|2207.6|2201.6|2207.9|2201.9|2207.4|2201.4|18
1644210900000|2022-02-07 05:15:00|2207.9|2201.9|2207.4|2201.4|2208.1|2202.1|2207.4|2201.4|51
1644211500000|2022-02-07 05:25:00|2207.6|2201.6|2207.9|2201.9|2207.9|2201.9|2206.9|2200.9|11
1644211800000|2022-02-07 05:30:00|2207.6|2201.6|2211.4|2205.4|2211.4|2205.4|2207.6|2201.6|23
1644212100000|2022-02-07 05:35:00|2211.6|2205.6|2209.9|2203.9|2211.6|2205.6|2209.4|2203.4|47
1644212400000|2022-02-07 05:40:00|2209.6|2203.6|2209.4|2203.4|2209.9|2203.9|2208.6|2202.6|14
1644212700000|2022-02-07 05:45:00|2208.9|2202.9|2208.6|2202.6|2209.9|2203.9|2208.4|2202.4|44
1644213000000|2022-02-07 05:50:00|2208.9|2202.9|2207.6|2201.6|2209.1|2203.1|2207.6|2201.6|13
1644213300000|2022-02-07 05:55:00|2208.4|2202.4|2206.9|2200.9|2208.6|2202.6|2206.9|2200.9|20
1644213600000|2022-02-07 06:00:00|2206.6|2200.6|2208.4|2202.4|2209.1|2203.1|2206.6|2200.6|11
1644213900000|2022-02-07 06:05:00|2208.9|2202.9|2204.1|2198.1|2209.4|2203.4|2204.1|2198.1|38
1644214200000|2022-02-07 06:10:00|2204.9|2198.9|2204.6|2198.6|2205.6|2199.6|2204.1|2198.1|30
1644214500000|2022-02-07 06:15:00|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|2203.9|2197.9|9
1644214800000|2022-02-07 06:20:00|2204.1|2198.1|2204.4|2198.4|2206.6|2200.6|2204.1|2198.1|37
1644215100000|2022-02-07 06:25:00|2203.9|2197.9|2208.9|2202.9|2209.4|2203.4|2203.1|2197.1|64
1644215400000|2022-02-07 06:30:00|2208.6|2202.6|2210.4|2204.4|2210.9|2204.9|2208.4|2202.4|39
1644215700000|2022-02-07 06:35:00|2210.1|2204.1|2209.4|2203.4|2210.1|2204.1|2208.4|2202.4|12
1644216000000|2022-02-07 06:40:00|2209.6|2203.6|2210.4|2204.4|2210.4|2204.4|2208|2202|24
1644216300000|2022-02-07 06:45:00|2209.4|2203.4|2207.9|2201.9|2209.9|2203.9|2207.1|2201.1|30
1644216600000|2022-02-07 06:50:00|2207.4|2201.4|2207.1|2201.1|2209.4|2203.4|2205.6|2199.6|35
1644216900000|2022-02-07 06:55:00|2207.4|2201.4|2206.9|2200.9|2207.4|2201.4|2206.6|2200.6|14
1644217200000|2022-02-07 07:00:00|2206.6|2200.6|2205.6|2199.6|2206.6|2200.6|2205.6|2199.6|7
1644217500000|2022-02-07 07:05:00|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.4|2199.4|13
1644217800000|2022-02-07 07:10:00|2206.1|2200.1|2206.6|2200.6|2206.6|2200.6|2205.9|2199.9|4
1644218100000|2022-02-07 07:15:00|2206.9|2200.9|2205.9|2199.9|2207.1|2201.1|2205.9|2199.9|7
1644218400000|2022-02-07 07:20:00|2205.6|2199.6|2205.1|2199.1|2206.6|2200.6|2205.1|2199.1|12
1644218700000|2022-02-07 07:25:00|2203.9|2197.9|2203.1|2197.1|2204.1|2198.1|2201.1|2195.1|11
1644219000000|2022-02-07 07:30:00|2202.9|2196.9|2206.1|2200.1|2206.1|2200.1|2200.6|2194.6|20
1644219300000|2022-02-07 07:35:00|2206.4|2200.4|2211.1|2205.1|2213.1|2207.1|2205.4|2199.4|43
1644219600000|2022-02-07 07:40:00|2211.4|2205.4|2210.9|2204.9|2212.4|2206.4|2209.1|2203.1|16
1644219900000|2022-02-07 07:45:00|2209.4|2203.4|2206.4|2200.4|2209.4|2203.4|2206.4|2200.4|16
1644220200000|2022-02-07 07:50:00|2206.6|2200.6|2203.5|2197.5|2206.9|2200.9|2202.1|2196.1|24
1644220500000|2022-02-07 07:55:00|2203.8|2197.8|2205.6|2199.6|2205.9|2199.9|2201.9|2195.9|36
1644220800000|2022-02-07 08:00:00|2205.9|2199.9|2206.1|2200.1|2206.1|2200.1|2201.9|2195.9|59
1644221100000|2022-02-07 08:05:00|2206|2200|2205.9|2199.9|2206|2200|2204.5|2198.5|22
1644221400000|2022-02-07 08:10:00|2205.8|2199.8|2205.5|2199.5|2205.8|2199.8|2205.5|2199.5|7
1644221700000|2022-02-07 08:15:00|2205.4|2199.4|2208.4|2202.4|2209.1|2203.1|2204.6|2198.6|27
1644222000000|2022-02-07 08:20:00|2208.1|2202.1|2208.1|2202.1|2208.3|2202.3|2207.3|2201.3|16
1644222300000|2022-02-07 08:25:00|2208|2202|2210.5|2204.5|2211.4|2205.4|2208|2202|35
1644222600000|2022-02-07 08:30:00|2210.6|2204.6|2210.6|2204.6|2210.9|2204.9|2209.8|2203.8|15
1644222900000|2022-02-07 08:35:00|2210.8|2204.8|2210.6|2204.6|2211.6|2205.6|2209.6|2203.6|18
1644223200000|2022-02-07 08:40:00|2210.9|2204.9|2210.3|2204.3|2210.9|2204.9|2210.1|2204.1|7
1644223500000|2022-02-07 08:45:00|2210.4|2204.4|2211.1|2205.1|2211.1|2205.1|2210|2204|7
1644223800000|2022-02-07 08:50:00|2211|2205|2211.6|2205.6|2211.8|2205.8|2211|2205|12
1644224100000|2022-02-07 08:55:00|2211|2205|2207.8|2201.8|2211.5|2205.5|2207.6|2201.6|21
1644224400000|2022-02-07 09:00:00|2207.9|2201.9|2206.9|2200.9|2210.1|2204.1|2206.9|2200.9|33
1644224700000|2022-02-07 09:05:00|2206.6|2200.6|2205.4|2199.4|2206.6|2200.6|2205|2199|12
1644225000000|2022-02-07 09:10:00|2205.3|2199.3|2204.3|2198.3|2205.8|2199.8|2203.8|2197.8|26
1644225300000|2022-02-07 09:15:00|2204.4|2198.4|2206|2200|2207.1|2201.1|2204.4|2198.4|29
1644225600000|2022-02-07 09:20:00|2205.8|2199.8|2204.4|2198.4|2205.8|2199.8|2204.1|2198.1|20
1644225900000|2022-02-07 09:25:00|2204.9|2198.9|2205|2199|2205.6|2199.6|2203.9|2197.9|20
1644226200000|2022-02-07 09:30:00|2204.8|2198.8|2203.4|2197.4|2205.5|2199.5|2203|2197|25
1644226500000|2022-02-07 09:35:00|2203.3|2197.3|2201.5|2195.5|2203.3|2197.3|2200.5|2194.5|24
1644226800000|2022-02-07 09:40:00|2201.4|2195.4|2202.9|2196.9|2203.1|2197.1|2198.6|2192.6|34
1644227100000|2022-02-07 09:45:00|2201.9|2195.9|2202.5|2196.5|2203.8|2197.8|2201.9|2195.9|16
1644227400000|2022-02-07 09:50:00|2202.3|2196.3|2202.1|2196.1|2203.6|2197.6|2201.4|2195.4|15
1644227700000|2022-02-07 09:55:00|2201.5|2195.5|2199.8|2193.8|2201.5|2195.5|2199.4|2193.4|26
1644228000000|2022-02-07 10:00:00|2199.5|2193.5|2201.1|2195.1|2201.1|2195.1|2199.3|2193.3|16
1644228300000|2022-02-07 10:05:00|2200.3|2194.3|2199.9|2193.9|2200.5|2194.5|2198.3|2192.3|21
1644228600000|2022-02-07 10:10:00|2199.6|2193.6|2199.6|2193.6|2200.1|2194.1|2198|2192|23
1644228900000|2022-02-07 10:15:00|2199.8|2193.8|2197.9|2191.9|2200.3|2194.3|2197.4|2191.4|30
1644229200000|2022-02-07 10:20:00|2197.8|2191.8|2197.3|2191.3|2197.8|2191.8|2197.1|2191.1|10
1644229500000|2022-02-07 10:25:00|2196.9|2190.9|2194.5|2188.5|2196.9|2190.9|2191.9|2185.9|43
1644229800000|2022-02-07 10:30:00|2194.3|2188.3|2193.8|2187.8|2194.8|2188.8|2193.6|2187.6|16
1644230100000|2022-02-07 10:35:00|2193.5|2187.5|2193.6|2187.6|2194.6|2188.6|2193|2187|30
1644230400000|2022-02-07 10:40:00|2193.5|2187.5|2194.1|2188.1|2194.1|2188.1|2193.4|2187.4|15
1644230700000|2022-02-07 10:45:00|2194|2188|2195.8|2189.8|2196.8|2190.8|2193.8|2187.8|22
1644231000000|2022-02-07 10:50:00|2195.5|2189.5|2194.8|2188.8|2195.5|2189.5|2194|2188|21
1644231300000|2022-02-07 10:55:00|2194.4|2188.4|2194.5|2188.5|2194.8|2188.8|2193.8|2187.8|16
1644231600000|2022-02-07 11:00:00|2194.8|2188.8|2195.5|2189.5|2196.1|2190.1|2194.1|2188.1|18
1644231900000|2022-02-07 11:05:00|2195.3|2189.3|2195.4|2189.4|2196.1|2190.1|2195.1|2189.1|16
1644232200000|2022-02-07 11:10:00|2196|2190|2194.3|2188.3|2196|2190|2194.3|2188.3|14
1644232500000|2022-02-07 11:15:00|2194.1|2188.1|2193.6|2187.6|2195|2189|2193.6|2187.6|17
1644232800000|2022-02-07 11:20:00|2193.8|2187.8|2194.4|2188.4|2194.8|2188.8|2193.8|2187.8|21
1644233100000|2022-02-07 11:25:00|2194.5|2188.5|2194.5|2188.5|2195.4|2189.4|2193.6|2187.6|19
1644233400000|2022-02-07 11:30:00|2194.4|2188.4|2193.6|2187.6|2194.8|2188.8|2193.5|2187.5|20
1644233700000|2022-02-07 11:35:00|2193.8|2187.8|2194.8|2188.8|2195.8|2189.8|2193.8|2187.8|30
1644234000000|2022-02-07 11:40:00|2195.3|2189.3|2195.1|2189.1|2195.5|2189.5|2193.8|2187.8|34
1644234300000|2022-02-07 11:45:00|2194.6|2188.6|2195.8|2189.8|2195.8|2189.8|2194.4|2188.4|8
1644234600000|2022-02-07 11:50:00|2195.6|2189.6|2195.4|2189.4|2195.6|2189.6|2195.4|2189.4|5
1644234900000|2022-02-07 11:55:00|2195.6|2189.6|2196.9|2190.9|2197.5|2191.5|2195.6|2189.6|6
1644235200000|2022-02-07 12:00:00|2197|2191|2198.1|2192.1|2199.3|2193.3|2197|2191|29
1644235500000|2022-02-07 12:05:00|2197.9|2191.9|2197.4|2191.4|2198.1|2192.1|2197.4|2191.4|12
1644235800000|2022-02-07 12:10:00|2197.3|2191.3|2196.9|2190.9|2197.3|2191.3|2195.3|2189.3|15
1644236100000|2022-02-07 12:15:00|2197.1|2191.1|2196.6|2190.6|2197.4|2191.4|2196|2190|20
1644236400000|2022-02-07 12:20:00|2196.4|2190.4|2195.6|2189.6|2197.1|2191.1|2195.6|2189.6|20
1644236700000|2022-02-07 12:25:00|2195.4|2189.4|2195.4|2189.4|2195.9|2189.9|2195.4|2189.4|9
1644237000000|2022-02-07 12:30:00|2195.3|2189.3|2195.4|2189.4|2196.8|2190.8|2195.3|2189.3|24
1644237300000|2022-02-07 12:35:00|2196.1|2190.1|2196.1|2190.1|2197|2191|2196.1|2190.1|18
1644237600000|2022-02-07 12:40:00|2195.9|2189.9|2196.3|2190.3|2196.8|2190.8|2195.9|2189.9|21
1644237900000|2022-02-07 12:45:00|2196.1|2190.1|2195.8|2189.8|2196.5|2190.5|2195.4|2189.4|32
1644238200000|2022-02-07 12:50:00|2195.6|2189.6|2196.3|2190.3|2196.6|2190.6|2195.5|2189.5|37
1644238500000|2022-02-07 12:55:00|2196.4|2190.4|2198|2192|2199|2193|2196.4|2190.4|66
1644238800000|2022-02-07 13:00:00|2197.9|2191.9|2198.9|2192.9|2199.3|2193.3|2190.3|2184.3|128
1644239100000|2022-02-07 13:05:00|2199.4|2193.4|2198.1|2192.1|2200.1|2194.1|2197.4|2191.4|59
1644239400000|2022-02-07 13:10:00|2197.6|2191.6|2198.1|2192.1|2199.6|2193.6|2197.5|2191.5|41
1644239700000|2022-02-07 13:15:00|2198|2192|2201.4|2195.4|2202.5|2196.5|2198|2192|55
1644240000000|2022-02-07 13:20:00|2201.1|2195.1|2201.1|2195.1|2202.8|2196.8|2200.5|2194.5|66
1644240300000|2022-02-07 13:25:00|2202.1|2196.1|2203.8|2197.8|2205.3|2199.3|2201.1|2195.1|72
1644240600000|2022-02-07 13:30:00|2203.5|2197.5|2203.4|2197.4|2204.9|2198.9|2203.1|2197.1|57
1644240900000|2022-02-07 13:35:00|2203.3|2197.3|2204.1|2198.1|2204.5|2198.5|2203|2197|34
1644241200000|2022-02-07 13:40:00|2204.3|2198.3|2204|2198|2204.6|2198.6|2203.1|2197.1|50
1644241500000|2022-02-07 13:45:00|2204.1|2198.1|2205.3|2199.3|2206.5|2200.5|2203.5|2197.5|85
1644241800000|2022-02-07 13:50:00|2205.6|2199.6|2205.4|2199.4|2206|2200|2204.3|2198.3|37
1644242100000|2022-02-07 13:55:00|2205.1|2199.1|2204.1|2198.1|2208.1|2202.1|2203.9|2197.9|88
1644242400000|2022-02-07 14:00:00|2203.9|2197.9|2203.8|2197.8|2205|2199|2203.4|2197.4|55
1644242700000|2022-02-07 14:05:00|2203.5|2197.5|2205.1|2199.1|2205.1|2199.1|2203.3|2197.3|34
1644243000000|2022-02-07 14:10:00|2205|2199|2203.9|2197.9|2205.1|2199.1|2203.9|2197.9|36
1644243300000|2022-02-07 14:15:00|2203.6|2197.6|2206.1|2200.1|2207.6|2201.6|2203.4|2197.4|42
1644243600000|2022-02-07 14:20:00|2206|2200|2204.6|2198.6|2207.1|2201.1|2203.9|2197.9|65
1644243900000|2022-02-07 14:25:00|2204.5|2198.5|2205.9|2199.9|2207.5|2201.5|2203.9|2197.9|49
1644244200000|2022-02-07 14:30:00|2206|2200|2204.8|2198.8|2206|2200|2203.9|2197.9|62
1644244500000|2022-02-07 14:35:00|2204.3|2198.3|2204.9|2198.9|2205.6|2199.6|2203.8|2197.8|51
1644244800000|2022-02-07 14:40:00|2204.6|2198.6|2204.8|2198.8|2205.3|2199.3|2203.8|2197.8|72
1644245100000|2022-02-07 14:45:00|2204.4|2198.4|2204|2198|2205.9|2199.9|2203.8|2197.8|33
1644245400000|2022-02-07 14:50:00|2203.9|2197.9|2203.8|2197.8|2204.8|2198.8|2203.8|2197.8|27
1644245700000|2022-02-07 14:55:00|2203.6|2197.6|2207.4|2201.4|2207.5|2201.5|2202.9|2196.9|48
1644246000000|2022-02-07 15:00:00|2206.5|2200.5|2204.3|2198.3|2206.6|2200.6|2203.8|2197.8|54
1644246300000|2022-02-07 15:05:00|2204.1|2198.1|2204.4|2198.4|2204.8|2198.8|2203.6|2197.6|38
1644246600000|2022-02-07 15:10:00|2204.1|2198.1|2204.4|2198.4|2205.4|2199.4|2203.6|2197.6|75
1644246900000|2022-02-07 15:15:00|2204|2198|2202.3|2196.3|2204.9|2198.9|2201.6|2195.6|68
1644247200000|2022-02-07 15:20:00|2201.9|2195.9|2202.6|2196.6|2202.9|2196.9|2198.9|2192.9|90
1644247500000|2022-02-07 15:25:00|2202.4|2196.4|2204.9|2198.9|2206.9|2200.9|2202.1|2196.1|80
1644247800000|2022-02-07 15:30:00|2204.8|2198.8|2203.9|2197.9|2205.8|2199.8|2203.4|2197.4|77
1644248100000|2022-02-07 15:35:00|2203.8|2197.8|2204|2198|2204.3|2198.3|2202.9|2196.9|34
1644248400000|2022-02-07 15:40:00|2204.3|2198.3|2204.6|2198.6|2204.6|2198.6|2200.4|2194.4|56
1644248700000|2022-02-07 15:45:00|2204.4|2198.4|2200.3|2194.3|2204.6|2198.6|2199.9|2193.9|53
1644249000000|2022-02-07 15:50:00|2200.1|2194.1|2204.8|2198.8|2204.8|2198.8|2198.6|2192.6|45
1644249300000|2022-02-07 15:55:00|2204.9|2198.9|2200.9|2194.9|2205.9|2199.9|2198.5|2192.5|72
1644249600000|2022-02-07 16:00:00|2201.6|2195.6|2198.8|2192.8|2201.6|2195.6|2196.3|2190.3|84
1644249900000|2022-02-07 16:05:00|2198.6|2192.6|2198.3|2192.3|2200.5|2194.5|2196.8|2190.8|97
1644250200000|2022-02-07 16:10:00|2198.1|2192.1|2198.5|2192.5|2198.8|2192.8|2193.9|2187.9|101
1644250500000|2022-02-07 16:15:00|2198.3|2192.3|2197.4|2191.4|2201|2195|2195.1|2189.1|231
1644250800000|2022-02-07 16:20:00|2197.3|2191.3|2197.9|2191.9|2198.5|2192.5|2196.4|2190.4|51
1644251100000|2022-02-07 16:25:00|2198|2192|2199.8|2193.8|2200|2194|2198|2192|15
1644251400000|2022-02-07 16:30:00|2199.6|2193.6|2201.4|2195.4|2203.9|2197.9|2198.6|2192.6|58
1644251700000|2022-02-07 16:35:00|2201.6|2195.6|2199|2193|2202.1|2196.1|2199|2193|42
1644252000000|2022-02-07 16:40:00|2198.9|2192.9|2200.8|2194.8|2201|2195|2198|2192|28
1644252300000|2022-02-07 16:45:00|2201|2195|2201|2195|2202|2196|2200.9|2194.9|30
1644252600000|2022-02-07 16:50:00|2200.9|2194.9|2204.3|2198.3|2204.9|2198.9|2200.9|2194.9|32
1644252900000|2022-02-07 16:55:00|2204.5|2198.5|2205.3|2199.3|2206.6|2200.6|2204.5|2198.5|36
1644253200000|2022-02-07 17:00:00|2205.4|2199.4|2205.6|2199.6|2205.8|2199.8|2204.6|2198.6|13
1644253500000|2022-02-07 17:05:00|2205.4|2199.4|2205.8|2199.8|2206.5|2200.5|2205.4|2199.4|42
1644253800000|2022-02-07 17:10:00|2206|2200|2207|2201|2207.1|2201.1|2205.4|2199.4|44
1644254100000|2022-02-07 17:15:00|2206.8|2200.8|2206.5|2200.5|2207.6|2201.6|2206.4|2200.4|30
1644254400000|2022-02-07 17:20:00|2207.1|2201.1|2207.4|2201.4|2207.5|2201.5|2206.3|2200.3|17
1644254700000|2022-02-07 17:25:00|2207.5|2201.5|2208.1|2202.1|2208.6|2202.6|2206.6|2200.6|34
1644255000000|2022-02-07 17:30:00|2208.9|2202.9|2207.6|2201.6|2209.1|2203.1|2207.6|2201.6|13
1644255300000|2022-02-07 17:35:00|2208.4|2202.4|2210.1|2204.1|2210.9|2204.9|2208.4|2202.4|12
1644255600000|2022-02-07 17:40:00|2209.9|2203.9|2210.9|2204.9|2211.6|2205.6|2209.6|2203.6|23
1644255900000|2022-02-07 17:45:00|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|2210.9|2204.9|5
1644256500000|2022-02-07 17:55:00|2211|2205|2210|2204|2211|2205|2209|2203|42
1644282000000|2022-02-08 01:00:00|2208.5|2202.5|2206.1|2200.1|2208.8|2202.8|2206|2200|16
1644282300000|2022-02-08 01:05:00|2206.4|2200.4|2204|2198|2206.5|2200.5|2204|2198|22
1644282600000|2022-02-08 01:10:00|2204.1|2198.1|2205.5|2199.5|2205.9|2199.9|2203.9|2197.9|16
1644282900000|2022-02-08 01:15:00|2205.6|2199.6|2204.6|2198.6|2205.9|2199.9|2204.6|2198.6|38
1644283200000|2022-02-08 01:20:00|2204.4|2198.4|2200.6|2194.6|2204.4|2198.4|2200.6|2194.6|17
1644283500000|2022-02-08 01:25:00|2200.9|2194.9|2202.9|2196.9|2202.9|2196.9|2200.5|2194.5|17
1644283800000|2022-02-08 01:30:00|2203.1|2197.1|2203.4|2197.4|2203.6|2197.6|2202.4|2196.4|24
1644284100000|2022-02-08 01:35:00|2203.6|2197.6|2203.9|2197.9|2204.6|2198.6|2203.4|2197.4|22
1644284400000|2022-02-08 01:40:00|2204.1|2198.1|2207.4|2201.4|2207.4|2201.4|2203.9|2197.9|20
1644284700000|2022-02-08 01:45:00|2207.9|2201.9|2206.4|2200.4|2207.9|2201.9|2206.1|2200.1|15
1644285000000|2022-02-08 01:50:00|2206.6|2200.6|2208.6|2202.6|2208.6|2202.6|2206.4|2200.4|11
1644285300000|2022-02-08 01:55:00|2208.9|2202.9|2209.1|2203.1|2209.1|2203.1|2208.9|2202.9|2
1644285600000|2022-02-08 02:00:00|2208.9|2202.9|2207.9|2201.9|2209.1|2203.1|2207.6|2201.6|10
1644285900000|2022-02-08 02:05:00|2208.1|2202.1|2207.1|2201.1|2208.1|2202.1|2206.9|2200.9|5
1644286200000|2022-02-08 02:10:00|2206.9|2200.9|2207.1|2201.1|2207.1|2201.1|2205.1|2199.1|12
1644286500000|2022-02-08 02:15:00|2206.9|2200.9|2206.4|2200.4|2206.9|2200.9|2206.4|2200.4|4
1644286800000|2022-02-08 02:20:00|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1644287100000|2022-02-08 02:25:00|2206.9|2200.9|2207.1|2201.1|2207.1|2201.1|2206.9|2200.9|2
1644287400000|2022-02-08 02:30:00|2206.9|2200.9|2205.6|2199.6|2207.1|2201.1|2205.4|2199.4|12
1644287700000|2022-02-08 02:35:00|2205.9|2199.9|2205.6|2199.6|2206.9|2200.9|2205.4|2199.4|9
1644288000000|2022-02-08 02:40:00|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1644288300000|2022-02-08 02:45:00|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|1
1644288600000|2022-02-08 02:50:00|2205.4|2199.4|2207.8|2201.8|2207.8|2201.8|2205.4|2199.4|5
1644288900000|2022-02-08 02:55:00|2207.6|2201.6|2205.9|2199.9|2207.6|2201.6|2205.6|2199.6|16
1644289200000|2022-02-08 03:00:00|2205.6|2199.6|2205.6|2199.6|2207.9|2201.9|2205.6|2199.6|26
1644289500000|2022-02-08 03:05:00|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.1|2199.1|10
1644289800000|2022-02-08 03:10:00|2205.6|2199.6|2206.1|2200.1|2206.4|2200.4|2205.6|2199.6|11
1644290100000|2022-02-08 03:15:00|2206.4|2200.4|2206.6|2200.6|2207.9|2201.9|2206.4|2200.4|93
1644290400000|2022-02-08 03:20:00|2206.4|2200.4|2206.1|2200.1|2206.6|2200.6|2205.9|2199.9|44
1644290700000|2022-02-08 03:25:00|2206.4|2200.4|2206.4|2200.4|2207.1|2201.1|2206.1|2200.1|27
1644291000000|2022-02-08 03:30:00|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.4|2200.4|51
1644291300000|2022-02-08 03:35:00|2206.9|2200.9|2206.6|2200.6|2206.9|2200.9|2206.6|2200.6|4
1644291600000|2022-02-08 03:40:00|2206.4|2200.4|2206.6|2200.6|2206.9|2200.9|2206.4|2200.4|16
1644291900000|2022-02-08 03:45:00|2206.9|2200.9|2206.6|2200.6|2206.9|2200.9|2206.4|2200.4|18
1644292200000|2022-02-08 03:50:00|2206.4|2200.4|2206.6|2200.6|2206.6|2200.6|2206.4|2200.4|8
1644292500000|2022-02-08 03:55:00|2206.9|2200.9|2206.6|2200.6|2206.9|2200.9|2206.6|2200.6|6
1644292800000|2022-02-08 04:00:00|2206.9|2200.9|2206.6|2200.6|2207.1|2201.1|2206.6|2200.6|10
1644293100000|2022-02-08 04:05:00|2206.9|2200.9|2206.6|2200.6|2206.9|2200.9|2206.6|2200.6|6
1644293400000|2022-02-08 04:10:00|2206.9|2200.9|2207.4|2201.4|2207.4|2201.4|2206.6|2200.6|5
1644293700000|2022-02-08 04:15:00|2207.1|2201.1|2206.6|2200.6|2207.1|2201.1|2206.4|2200.4|16
1644294000000|2022-02-08 04:20:00|2206.4|2200.4|2206.6|2200.6|2206.9|2200.9|2206.4|2200.4|4
1644294300000|2022-02-08 04:25:00|2206.4|2200.4|2206.4|2200.4|2206.9|2200.9|2206.4|2200.4|7
1644294600000|2022-02-08 04:30:00|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.4|2200.4|3
1644294900000|2022-02-08 04:35:00|2206.4|2200.4|2206.6|2200.6|2206.6|2200.6|2206.4|2200.4|4
1644295200000|2022-02-08 04:40:00|2206.4|2200.4|2206.4|2200.4|2206.6|2200.6|2206.4|2200.4|3
1644295500000|2022-02-08 04:45:00|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1644295800000|2022-02-08 04:50:00|2206.4|2200.4|2205.4|2199.4|2206.4|2200.4|2205.1|2199.1|5
1644296100000|2022-02-08 04:55:00|2205.6|2199.6|2205.1|2199.1|2205.6|2199.6|2204.9|2198.9|5
1644296400000|2022-02-08 05:00:00|2204.9|2198.9|2207|2201|2207.5|2201.5|2204.4|2198.4|12
1644296700000|2022-02-08 05:05:00|2206|2200|2205.6|2199.6|2206|2200|2204.4|2198.4|19
1644297000000|2022-02-08 05:10:00|2205.4|2199.4|2205.1|2199.1|2205.6|2199.6|2204.6|2198.6|16
1644297300000|2022-02-08 05:15:00|2204.9|2198.9|2205.1|2199.1|2205.1|2199.1|2204.9|2198.9|8
1644297600000|2022-02-08 05:20:00|2204.9|2198.9|2204.9|2198.9|2205.1|2199.1|2204.9|2198.9|3
1644297900000|2022-02-08 05:25:00|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2204.9|2198.9|3
1644298200000|2022-02-08 05:30:00|2204.9|2198.9|2204.4|2198.4|2204.9|2198.9|2204.1|2198.1|11
1644298500000|2022-02-08 05:35:00|2204.6|2198.6|2205.4|2199.4|2206.1|2200.1|2204.6|2198.6|43
1644298800000|2022-02-08 05:40:00|2205.6|2199.6|2205.5|2199.5|2207.9|2201.9|2205.1|2199.1|58
1644299100000|2022-02-08 05:45:00|2205.8|2199.8|2206.4|2200.4|2208.9|2202.9|2205.8|2199.8|45
1644299400000|2022-02-08 05:50:00|2206.3|2200.3|2203.9|2197.9|2206.4|2200.4|2203.6|2197.6|33
1644299700000|2022-02-08 05:55:00|2203.6|2197.6|2204.1|2198.1|2204.6|2198.6|2202.9|2196.9|49
1644300000000|2022-02-08 06:00:00|2203.9|2197.9|2203.6|2197.6|2204.4|2198.4|2203.1|2197.1|37
1644300300000|2022-02-08 06:05:00|2203.4|2197.4|2203.4|2197.4|2204.4|2198.4|2203.1|2197.1|26
1644300600000|2022-02-08 06:10:00|2204.1|2198.1|2203.1|2197.1|2204.1|2198.1|2202.1|2196.1|23
1644300900000|2022-02-08 06:15:00|2203.6|2197.6|2204.1|2198.1|2204.6|2198.6|2202.9|2196.9|34
1644301200000|2022-02-08 06:20:00|2204.4|2198.4|2205.1|2199.1|2206.6|2200.6|2204.4|2198.4|22
1644301500000|2022-02-08 06:25:00|2205.4|2199.4|2205.1|2199.1|2206.1|2200.1|2204.6|2198.6|27
1644301800000|2022-02-08 06:30:00|2204.9|2198.9|2205.1|2199.1|2205.1|2199.1|2204.1|2198.1|18
1644302100000|2022-02-08 06:35:00|2204.9|2198.9|2205.1|2199.1|2205.6|2199.6|2204.6|2198.6|18
1644302400000|2022-02-08 06:40:00|2205.4|2199.4|2205.9|2199.9|2207.1|2201.1|2205.1|2199.1|23
1644302700000|2022-02-08 06:45:00|2206.1|2200.1|2205.9|2199.9|2206.1|2200.1|2205.4|2199.4|24
1644303000000|2022-02-08 06:50:00|2205.6|2199.6|2205.6|2199.6|2205.9|2199.9|2205.6|2199.6|3
1644303300000|2022-02-08 06:55:00|2205.4|2199.4|2204.6|2198.6|2205.4|2199.4|2204.4|2198.4|10
1644303600000|2022-02-08 07:00:00|2204.4|2198.4|2203.1|2197.1|2204.4|2198.4|2202.6|2196.6|11
1644303900000|2022-02-08 07:05:00|2203.4|2197.4|2206.9|2200.9|2207.4|2201.4|2203.1|2197.1|16
1644304200000|2022-02-08 07:10:00|2206.6|2200.6|2206.4|2200.4|2206.6|2200.6|2206.4|2200.4|2
1644304500000|2022-02-08 07:15:00|2205.9|2199.9|2205.4|2199.4|2205.9|2199.9|2205.1|2199.1|8
1644304800000|2022-02-08 07:20:00|2205.1|2199.1|2204.9|2198.9|2205.4|2199.4|2204.9|2198.9|4
1644305100000|2022-02-08 07:25:00|2204.4|2198.4|2203.1|2197.1|2204.4|2198.4|2202.9|2196.9|7
1644305400000|2022-02-08 07:30:00|2202.9|2196.9|2203.4|2197.4|2204.4|2198.4|2202.6|2196.6|10
1644305700000|2022-02-08 07:35:00|2203.1|2197.1|2201.6|2195.6|2203.6|2197.6|2201.4|2195.4|16
1644306000000|2022-02-08 07:40:00|2201.4|2195.4|2204.9|2198.9|2204.9|2198.9|2200.6|2194.6|26
1644306300000|2022-02-08 07:45:00|2204.6|2198.6|2204.6|2198.6|2205.9|2199.9|2204.1|2198.1|12
1644306600000|2022-02-08 07:50:00|2204.9|2198.9|2205.6|2199.6|2206.1|2200.1|2204.6|2198.6|27
1644306900000|2022-02-08 07:55:00|2205.9|2199.9|2211.4|2205.4|2211.4|2205.4|2205.4|2199.4|95
1644307200000|2022-02-08 08:00:00|2210.9|2204.9|2205.4|2199.4|2211.4|2205.4|2205.1|2199.1|91
1644307500000|2022-02-08 08:05:00|2205.6|2199.6|2207.1|2201.1|2207.1|2201.1|2205.1|2199.1|37
1644307800000|2022-02-08 08:10:00|2206.9|2200.9|2207.4|2201.4|2207.9|2201.9|2205.6|2199.6|27
1644308100000|2022-02-08 08:15:00|2207.6|2201.6|2205.1|2199.1|2207.9|2201.9|2204.6|2198.6|31
1644308400000|2022-02-08 08:20:00|2204.9|2198.9|2203.6|2197.6|2204.9|2198.9|2202.3|2196.3|43
1644308700000|2022-02-08 08:25:00|2203.9|2197.9|2203.4|2197.4|2204.4|2198.4|2202.1|2196.1|31
1644309000000|2022-02-08 08:30:00|2202.9|2196.9|2201.9|2195.9|2203.9|2197.9|2201.9|2195.9|13
1644309300000|2022-02-08 08:35:00|2202.1|2196.1|2202.4|2196.4|2202.9|2196.9|2201.6|2195.6|15
1644309600000|2022-02-08 08:40:00|2202.6|2196.6|2202.1|2196.1|2202.9|2196.9|2201.9|2195.9|18
1644309900000|2022-02-08 08:45:00|2202.4|2196.4|2204.4|2198.4|2204.4|2198.4|2202.1|2196.1|20
1644310200000|2022-02-08 08:50:00|2204.1|2198.1|2204.4|2198.4|2204.9|2198.9|2204.1|2198.1|8
1644310500000|2022-02-08 08:55:00|2204.1|2198.1|2203.4|2197.4|2204.1|2198.1|2203.4|2197.4|5
1644310800000|2022-02-08 09:00:00|2203.6|2197.6|2204.4|2198.4|2204.6|2198.6|2203.4|2197.4|14
1644311100000|2022-02-08 09:05:00|2203.9|2197.9|2201.1|2195.1|2203.9|2197.9|2200.1|2194.1|26
1644311400000|2022-02-08 09:10:00|2200.9|2194.9|2200.6|2194.6|2201.1|2195.1|2199.9|2193.9|16
1644311700000|2022-02-08 09:15:00|2200.9|2194.9|2202.1|2196.1|2204.1|2198.1|2200.9|2194.9|27
1644312000000|2022-02-08 09:20:00|2201.6|2195.6|2200.6|2194.6|2201.6|2195.6|2200.1|2194.1|17
1644312300000|2022-02-08 09:25:00|2200.9|2194.9|2201.4|2195.4|2201.9|2195.9|2200.6|2194.6|26
1644312600000|2022-02-08 09:30:00|2201.6|2195.6|2201.4|2195.4|2202.1|2196.1|2200.9|2194.9|21
1644312900000|2022-02-08 09:35:00|2201.1|2195.1|2202.1|2196.1|2202.1|2196.1|2200.9|2194.9|18
1644313200000|2022-02-08 09:40:00|2202.4|2196.4|2202.1|2196.1|2202.4|2196.4|2201.4|2195.4|9
1644313500000|2022-02-08 09:45:00|2201.9|2195.9|2201.4|2195.4|2202.1|2196.1|2201.4|2195.4|17
1644313800000|2022-02-08 09:50:00|2201.6|2195.6|2202.1|2196.1|2202.1|2196.1|2201.1|2195.1|19
1644314100000|2022-02-08 09:55:00|2202.4|2196.4|2203.9|2197.9|2204.6|2198.6|2202.4|2196.4|21
1644314400000|2022-02-08 10:00:00|2203.6|2197.6|2204|2198|2207.1|2201.1|2202.9|2196.9|46
1644314700000|2022-02-08 10:05:00|2204.4|2198.4|2202.6|2196.6|2204.4|2198.4|2201.6|2195.6|35
1644315000000|2022-02-08 10:10:00|2202.4|2196.4|2200.6|2194.6|2202.4|2196.4|2200.1|2194.1|35
1644315300000|2022-02-08 10:15:00|2200.4|2194.4|2198.9|2192.9|2200.4|2194.4|2198.9|2192.9|15
1644315600000|2022-02-08 10:20:00|2199.1|2193.1|2198.6|2192.6|2199.9|2193.9|2198.4|2192.4|21
1644315900000|2022-02-08 10:25:00|2198.4|2192.4|2196.9|2190.9|2198.4|2192.4|2196.4|2190.4|17
1644316200000|2022-02-08 10:30:00|2197.1|2191.1|2198.1|2192.1|2198.4|2192.4|2197.1|2191.1|22
1644316500000|2022-02-08 10:35:00|2197.9|2191.9|2197.9|2191.9|2198.4|2192.4|2197.4|2191.4|18
1644316800000|2022-02-08 10:40:00|2198.4|2192.4|2199.4|2193.4|2199.9|2193.9|2198.4|2192.4|11
1644317100000|2022-02-08 10:45:00|2199.1|2193.1|2199.4|2193.4|2199.6|2193.6|2198.9|2192.9|9
1644317400000|2022-02-08 10:50:00|2199.6|2193.6|2200.6|2194.6|2200.9|2194.9|2199.4|2193.4|22
1644317700000|2022-02-08 10:55:00|2200.4|2194.4|2200.6|2194.6|2201.1|2195.1|2199.6|2193.6|32
1644318000000|2022-02-08 11:00:00|2200.4|2194.4|2202.6|2196.6|2205.3|2199.3|2200.4|2194.4|45
1644318300000|2022-02-08 11:05:00|2202.9|2196.9|2202.9|2196.9|2204.8|2198.8|2202.6|2196.6|26
1644318600000|2022-02-08 11:10:00|2203.1|2197.1|2201.1|2195.1|2203.6|2197.6|2201.1|2195.1|44
1644318900000|2022-02-08 11:15:00|2200.9|2194.9|2201.4|2195.4|2201.4|2195.4|2200.4|2194.4|15
1644319200000|2022-02-08 11:20:00|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|2200.9|2194.9|8
1644319500000|2022-02-08 11:25:00|2201.9|2195.9|2201.1|2195.1|2201.9|2195.9|2201.1|2195.1|4
1644319800000|2022-02-08 11:30:00|2200.9|2194.9|2201.4|2195.4|2201.9|2195.9|2200.6|2194.6|14
1644320100000|2022-02-08 11:35:00|2200.9|2194.9|2198.9|2192.9|2200.9|2194.9|2198.1|2192.1|38
1644320400000|2022-02-08 11:40:00|2198.6|2192.6|2200.4|2194.4|2200.4|2194.4|2198.6|2192.6|7
1644320700000|2022-02-08 11:45:00|2200.1|2194.1|2200.4|2194.4|2200.4|2194.4|2199.6|2193.6|12
1644321000000|2022-02-08 11:50:00|2200.6|2194.6|2199.1|2193.1|2200.9|2194.9|2198.9|2192.9|18
1644321300000|2022-02-08 11:55:00|2198.9|2192.9|2198.4|2192.4|2199.4|2193.4|2198.1|2192.1|17
1644321600000|2022-02-08 12:00:00|2198.1|2192.1|2197.1|2191.1|2198.4|2192.4|2197.1|2191.1|6
1644321900000|2022-02-08 12:05:00|2196.9|2190.9|2197.9|2191.9|2198.4|2192.4|2196.9|2190.9|11
1644322200000|2022-02-08 12:10:00|2197.6|2191.6|2196.9|2190.9|2197.9|2191.9|2196.9|2190.9|20
1644322500000|2022-02-08 12:15:00|2197.1|2191.1|2198.1|2192.1|2198.1|2192.1|2196.9|2190.9|10
1644322800000|2022-02-08 12:20:00|2197.9|2191.9|2196.4|2190.4|2197.9|2191.9|2196.1|2190.1|23
1644323100000|2022-02-08 12:25:00|2196.1|2190.1|2197.1|2191.1|2197.1|2191.1|2195.6|2189.6|21
1644323400000|2022-02-08 12:30:00|2197.4|2191.4|2196.4|2190.4|2198.4|2192.4|2196.4|2190.4|37
1644323700000|2022-02-08 12:35:00|2196.6|2190.6|2195.6|2189.6|2196.9|2190.9|2195.1|2189.1|29
1644324000000|2022-02-08 12:40:00|2195.9|2189.9|2194.6|2188.6|2196.4|2190.4|2194.6|2188.6|23
1644324300000|2022-02-08 12:45:00|2194.4|2188.4|2194.4|2188.4|2194.9|2188.9|2192.9|2186.9|35
1644324600000|2022-02-08 12:50:00|2194.6|2188.6|2195.4|2189.4|2197|2191|2194.4|2188.4|46
1644324900000|2022-02-08 12:55:00|2195.6|2189.6|2192.4|2186.4|2196.9|2190.9|2191.4|2185.4|43
1644325200000|2022-02-08 13:00:00|2192.6|2186.6|2194.3|2188.3|2198.6|2192.6|2191.1|2185.1|287
1644325500000|2022-02-08 13:05:00|2194|2188|2194.4|2188.4|2196.1|2190.1|2193.5|2187.5|149
1644325800000|2022-02-08 13:10:00|2194.6|2188.6|2194.9|2188.9|2196.6|2190.6|2194.4|2188.4|84
1644326100000|2022-02-08 13:15:00|2195.1|2189.1|2192.6|2186.6|2196.4|2190.4|2192.6|2186.6|94
1644326400000|2022-02-08 13:20:00|2192.9|2186.9|2198|2192|2198|2192|2192.9|2186.9|117
1644326700000|2022-02-08 13:25:00|2197.9|2191.9|2200.6|2194.6|2202.4|2196.4|2197.9|2191.9|98
1644327000000|2022-02-08 13:30:00|2200.9|2194.9|2204.6|2198.6|2205.9|2199.9|2198.6|2192.6|104
1644327300000|2022-02-08 13:35:00|2205.1|2199.1|2202.4|2196.4|2207.1|2201.1|2202.4|2196.4|73
1644327600000|2022-02-08 13:40:00|2202.6|2196.6|2197.1|2191.1|2202.6|2196.6|2197.1|2191.1|55
1644327900000|2022-02-08 13:45:00|2196.9|2190.9|2200.6|2194.6|2201.6|2195.6|2195.9|2189.9|108
1644328200000|2022-02-08 13:50:00|2200.4|2194.4|2199.9|2193.9|2201.1|2195.1|2198.1|2192.1|49
1644328500000|2022-02-08 13:55:00|2200.4|2194.4|2201.1|2195.1|2203.1|2197.1|2200.1|2194.1|61
1644328800000|2022-02-08 14:00:00|2201.4|2195.4|2206.3|2200.3|2206.5|2200.5|2201.4|2195.4|78
1644329100000|2022-02-08 14:05:00|2205.8|2199.8|2208.1|2202.1|2208.6|2202.6|2205.8|2199.8|23
1644329400000|2022-02-08 14:10:00|2207.9|2201.9|2208.6|2202.6|2210.1|2204.1|2206.4|2200.4|76
1644329700000|2022-02-08 14:15:00|2208.9|2202.9|2210.9|2204.9|2212.6|2206.6|2206.9|2200.9|79
1644330000000|2022-02-08 14:20:00|2210.6|2204.6|2212.6|2206.6|2213.9|2207.9|2209.6|2203.6|58
1644330300000|2022-02-08 14:25:00|2212.9|2206.9|2214.6|2208.6|2217.6|2211.6|2212.9|2206.9|54
1644330600000|2022-02-08 14:30:00|2214.4|2208.4|2216.1|2210.1|2216.6|2210.6|2212.1|2206.1|78
1644330900000|2022-02-08 14:35:00|2216.4|2210.4|2217.4|2211.4|2217.6|2211.6|2215.6|2209.6|75
1644331200000|2022-02-08 14:40:00|2217.1|2211.1|2218.4|2212.4|2220.4|2214.4|2217.1|2211.1|72
1644331500000|2022-02-08 14:45:00|2218.6|2212.6|2213.1|2207.1|2218.6|2212.6|2212.6|2206.6|81
1644331800000|2022-02-08 14:50:00|2212.9|2206.9|2212.9|2206.9|2214.9|2208.9|2211.9|2205.9|52
1644332100000|2022-02-08 14:55:00|2213.1|2207.1|2210.4|2204.4|2213.1|2207.1|2209.9|2203.9|39
1644332400000|2022-02-08 15:00:00|2210.6|2204.6|2210.1|2204.1|2211.9|2205.9|2209.9|2203.9|70
1644332700000|2022-02-08 15:05:00|2210.4|2204.4|2210.1|2204.1|2210.9|2204.9|2209.6|2203.6|58
1644333000000|2022-02-08 15:10:00|2209.9|2203.9|2209.9|2203.9|2210.4|2204.4|2208.4|2202.4|38
1644333300000|2022-02-08 15:15:00|2210.1|2204.1|2208.1|2202.1|2210.4|2204.4|2208.1|2202.1|57
1644333600000|2022-02-08 15:20:00|2207.9|2201.9|2205.9|2199.9|2208.1|2202.1|2204.6|2198.6|65
1644333900000|2022-02-08 15:25:00|2205.4|2199.4|2212.4|2206.4|2213.9|2207.9|2204.9|2198.9|97
1644334200000|2022-02-08 15:30:00|2212.3|2206.3|2209.9|2203.9|2213.1|2207.1|2206.6|2200.6|119
1644334500000|2022-02-08 15:35:00|2209.6|2203.6|2209.4|2203.4|2211.6|2205.6|2208.9|2202.9|82
1644334800000|2022-02-08 15:40:00|2209.1|2203.1|2209.6|2203.6|2211.1|2205.1|2208.6|2202.6|101
1644335100000|2022-02-08 15:45:00|2210.1|2204.1|2205.9|2199.9|2210.6|2204.6|2205.1|2199.1|79
1644335400000|2022-02-08 15:50:00|2205.4|2199.4|2208.4|2202.4|2208.4|2202.4|2203.6|2197.6|77
1644335700000|2022-02-08 15:55:00|2208.1|2202.1|2208.1|2202.1|2210.6|2204.6|2207.1|2201.1|113
1644336000000|2022-02-08 16:00:00|2207.9|2201.9|2202.6|2196.6|2208.9|2202.9|2202.4|2196.4|81
1644336300000|2022-02-08 16:05:00|2202.9|2196.9|2203.6|2197.6|2204.9|2198.9|2199.4|2193.4|126
1644336600000|2022-02-08 16:10:00|2204.1|2198.1|2207.1|2201.1|2209.9|2203.9|2204.1|2198.1|79
1644336900000|2022-02-08 16:15:00|2207.4|2201.4|2211.6|2205.6|2212.4|2206.4|2202.4|2196.4|198
1644337200000|2022-02-08 16:20:00|2212.4|2206.4|2211.4|2205.4|2212.4|2206.4|2209.6|2203.6|53
1644337500000|2022-02-08 16:25:00|2212.1|2206.1|2211.9|2205.9|2212.4|2206.4|2210.4|2204.4|28
1644337800000|2022-02-08 16:30:00|2211.6|2205.6|2211.6|2205.6|2211.9|2205.9|2210.9|2204.9|16
1644338100000|2022-02-08 16:35:00|2211.4|2205.4|2210.9|2204.9|2212.9|2206.9|2210.6|2204.6|26
1644338400000|2022-02-08 16:40:00|2211.6|2205.6|2208.9|2202.9|2211.6|2205.6|2205.6|2199.6|65
1644338700000|2022-02-08 16:45:00|2208.6|2202.6|2208.1|2202.1|2210.1|2204.1|2208.1|2202.1|38
1644339000000|2022-02-08 16:50:00|2208.4|2202.4|2209.9|2203.9|2210.1|2204.1|2207.4|2201.4|29
1644339300000|2022-02-08 16:55:00|2209.6|2203.6|2209.4|2203.4|2210.1|2204.1|2209.1|2203.1|20
1644339600000|2022-02-08 17:00:00|2209.1|2203.1|2209.4|2203.4|2209.9|2203.9|2208.9|2202.9|23
1644339900000|2022-02-08 17:05:00|2209.1|2203.1|2209.9|2203.9|2209.9|2203.9|2208.6|2202.6|8
1644340200000|2022-02-08 17:10:00|2210.1|2204.1|2209.6|2203.6|2210.9|2204.9|2209.6|2203.6|12
1644340500000|2022-02-08 17:15:00|2209.4|2203.4|2210.6|2204.6|2210.9|2204.9|2209.4|2203.4|10
1644340800000|2022-02-08 17:20:00|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1644341100000|2022-02-08 17:25:00|2211.1|2205.1|2211.9|2205.9|2212.1|2206.1|2210.6|2204.6|11
1644341400000|2022-02-08 17:30:00|2212.4|2206.4|2211.9|2205.9|2212.6|2206.6|2211.9|2205.9|10
1644341700000|2022-02-08 17:35:00|2211.6|2205.6|2209.6|2203.6|2211.6|2205.6|2209.6|2203.6|3
1644342000000|2022-02-08 17:40:00|2209.4|2203.4|2211.6|2205.6|2211.6|2205.6|2208.9|2202.9|22
1644342300000|2022-02-08 17:45:00|2211.9|2205.9|2211.6|2205.6|2211.9|2205.9|2211.1|2205.1|12
1644342900000|2022-02-08 17:55:00|2211.5|2205.5|2210.6|2204.6|2212.8|2206.8|2210.6|2204.6|16
1644368400000|2022-02-09 01:00:00|2212|2206|2211.4|2205.4|2212|2206|2211.4|2205.4|6
1644368700000|2022-02-09 01:05:00|2211.1|2205.1|2211.5|2205.5|2212.1|2206.1|2210.9|2204.9|10
1644369000000|2022-02-09 01:10:00|2211.6|2205.6|2207.6|2201.6|2211.6|2205.6|2207.4|2201.4|18
1644369300000|2022-02-09 01:15:00|2207.9|2201.9|2209.4|2203.4|2209.6|2203.6|2207.9|2201.9|25
1644369900000|2022-02-09 01:25:00|2209.6|2203.6|2210.1|2204.1|2210.4|2204.4|2209.6|2203.6|8
1644370200000|2022-02-09 01:30:00|2210.4|2204.4|2209.4|2203.4|2210.4|2204.4|2209.4|2203.4|19
1644370500000|2022-02-09 01:35:00|2209.1|2203.1|2209.4|2203.4|2209.6|2203.6|2209.1|2203.1|7
1644370800000|2022-02-09 01:40:00|2209.6|2203.6|2210.4|2204.4|2210.6|2204.6|2209.4|2203.4|12
1644371100000|2022-02-09 01:45:00|2210.6|2204.6|2213.3|2207.3|2213.6|2207.6|2210.6|2204.6|49
1644371400000|2022-02-09 01:50:00|2213.1|2207.1|2210.4|2204.4|2213.6|2207.6|2210.4|2204.4|21
1644371700000|2022-02-09 01:55:00|2210.1|2204.1|2210.9|2204.9|2211.9|2205.9|2209.4|2203.4|8
1644372000000|2022-02-09 02:00:00|2210.6|2204.6|2210.9|2204.9|2211.6|2205.6|2210.6|2204.6|11
1644372300000|2022-02-09 02:05:00|2211.1|2205.1|2210.6|2204.6|2212.1|2206.1|2210.6|2204.6|10
1644372600000|2022-02-09 02:10:00|2210.9|2204.9|2210.9|2204.9|2212.6|2206.6|2210.6|2204.6|40
1644372900000|2022-02-09 02:15:00|2211.1|2205.1|2211.9|2205.9|2211.9|2205.9|2211.1|2205.1|3
1644373200000|2022-02-09 02:20:00|2211.6|2205.6|2211.6|2205.6|2211.9|2205.9|2211.6|2205.6|5
1644373500000|2022-02-09 02:25:00|2211.9|2205.9|2211.6|2205.6|2211.9|2205.9|2211.6|2205.6|8
1644373800000|2022-02-09 02:30:00|2211.4|2205.4|2211.4|2205.4|2211.6|2205.6|2210.9|2204.9|29
1644374100000|2022-02-09 02:35:00|2211.6|2205.6|2211.9|2205.9|2212.1|2206.1|2211.4|2205.4|14
1644374400000|2022-02-09 02:40:00|2211.6|2205.6|2213.4|2207.4|2213.4|2207.4|2211.6|2205.6|4
1644374700000|2022-02-09 02:45:00|2213.6|2207.6|2213.4|2207.4|2214.6|2208.6|2213.4|2207.4|7
1644375000000|2022-02-09 02:50:00|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1644375300000|2022-02-09 02:55:00|2213.4|2207.4|2212.9|2206.9|2213.4|2207.4|2212.9|2206.9|3
1644375600000|2022-02-09 03:00:00|2212.6|2206.6|2212.4|2206.4|2212.9|2206.9|2212.1|2206.1|12
1644375900000|2022-02-09 03:05:00|2212.6|2206.6|2212.9|2206.9|2212.9|2206.9|2212.4|2206.4|8
1644376200000|2022-02-09 03:10:00|2213.1|2207.1|2213.6|2207.6|2214.4|2208.4|2213.1|2207.1|16
1644376500000|2022-02-09 03:15:00|2214.4|2208.4|2215.1|2209.1|2215.4|2209.4|2213.6|2207.6|19
1644376800000|2022-02-09 03:20:00|2214.6|2208.6|2216.4|2210.4|2218.5|2212.5|2214.6|2208.6|41
1644377100000|2022-02-09 03:25:00|2216.6|2210.6|2216.4|2210.4|2217.1|2211.1|2216.4|2210.4|7
1644377400000|2022-02-09 03:30:00|2216.9|2210.9|2216.6|2210.6|2216.9|2210.9|2216.6|2210.6|10
1644377700000|2022-02-09 03:35:00|2216.9|2210.9|2217.6|2211.6|2217.6|2211.6|2216.9|2210.9|29
1644378000000|2022-02-09 03:40:00|2217.4|2211.4|2217.4|2211.4|2218.1|2212.1|2217.4|2211.4|19
1644378300000|2022-02-09 03:45:00|2217.6|2211.6|2217.6|2211.6|2218.4|2212.4|2217.4|2211.4|9
1644379500000|2022-02-09 04:05:00|2217.9|2211.9|2217.6|2211.6|2217.9|2211.9|2217.6|2211.6|2
1644379800000|2022-02-09 04:10:00|2217.9|2211.9|2217.9|2211.9|2218.1|2212.1|2217.6|2211.6|5
1644380100000|2022-02-09 04:15:00|2218.1|2212.1|2219.6|2213.6|2220.4|2214.4|2217.9|2211.9|11
1644380700000|2022-02-09 04:25:00|2219.4|2213.4|2220.4|2214.4|2220.4|2214.4|2219.1|2213.1|5
1644381000000|2022-02-09 04:30:00|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1644381300000|2022-02-09 04:35:00|2221.1|2215.1|2221.6|2215.6|2222.6|2216.6|2221.1|2215.1|9
1644381600000|2022-02-09 04:40:00|2222.1|2216.1|2221.6|2215.6|2222.4|2216.4|2221.6|2215.6|9
1644381900000|2022-02-09 04:45:00|2221.4|2215.4|2220.1|2214.1|2221.4|2215.4|2220.1|2214.1|14
1644382200000|2022-02-09 04:50:00|2219.9|2213.9|2219.6|2213.6|2220.1|2214.1|2219.6|2213.6|3
1644382500000|2022-02-09 04:55:00|2219.4|2213.4|2217.6|2211.6|2219.6|2213.6|2217.6|2211.6|4
1644382800000|2022-02-09 05:00:00|2216.6|2210.6|2216.4|2210.4|2216.6|2210.6|2216.4|2210.4|2
1644383100000|2022-02-09 05:05:00|2216.6|2210.6|2217.6|2211.6|2217.6|2211.6|2216.4|2210.4|8
1644383400000|2022-02-09 05:10:00|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|1
1644383700000|2022-02-09 05:15:00|2218.4|2212.4|2221.1|2215.1|2222|2216|2218.4|2212.4|28
1644384600000|2022-02-09 05:30:00|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|2220.1|2214.1|11
1644384900000|2022-02-09 05:35:00|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|2221.4|2215.4|3
1644385200000|2022-02-09 05:40:00|2221.9|2215.9|2221.6|2215.6|2221.9|2215.9|2221.4|2215.4|17
1644385500000|2022-02-09 05:45:00|2221.4|2215.4|2221.4|2215.4|2221.9|2215.9|2221.4|2215.4|12
1644385800000|2022-02-09 05:50:00|2221.1|2215.1|2221.1|2215.1|2221.6|2215.6|2221.1|2215.1|19
1644386100000|2022-02-09 05:55:00|2220.4|2214.4|2218.9|2212.9|2220.6|2214.6|2218.4|2212.4|49
1644386400000|2022-02-09 06:00:00|2218.6|2212.6|2219.1|2213.1|2219.1|2213.1|2218.1|2212.1|67
1644386700000|2022-02-09 06:05:00|2219.4|2213.4|2220.6|2214.6|2222.1|2216.1|2219.4|2213.4|43
1644387000000|2022-02-09 06:10:00|2220.4|2214.4|2221.4|2215.4|2221.6|2215.6|2220.1|2214.1|39
1644387300000|2022-02-09 06:15:00|2221.1|2215.1|2221.1|2215.1|2221.6|2215.6|2220.1|2214.1|29
1644387600000|2022-02-09 06:20:00|2221.4|2215.4|2221.6|2215.6|2221.6|2215.6|2220.4|2214.4|53
1644387900000|2022-02-09 06:25:00|2221.9|2215.9|2221.6|2215.6|2222.1|2216.1|2221.6|2215.6|18
1644388200000|2022-02-09 06:30:00|2220.9|2214.9|2220.1|2214.1|2223.1|2217.1|2220.1|2214.1|46
1644388500000|2022-02-09 06:35:00|2219.9|2213.9|2221.6|2215.6|2222.1|2216.1|2219.9|2213.9|45
1644388800000|2022-02-09 06:40:00|2221.4|2215.4|2224.6|2218.6|2224.9|2218.9|2221.4|2215.4|30
1644389100000|2022-02-09 06:45:00|2224.4|2218.4|2223.6|2217.6|2224.6|2218.6|2222.9|2216.9|40
1644389400000|2022-02-09 06:50:00|2223.4|2217.4|2224.1|2218.1|2224.9|2218.9|2223.4|2217.4|23
1644389700000|2022-02-09 06:55:00|2224.4|2218.4|2223.6|2217.6|2224.6|2218.6|2222.4|2216.4|31
1644390000000|2022-02-09 07:00:00|2224.4|2218.4|2225.1|2219.1|2225.1|2219.1|2223.4|2217.4|22
1644390300000|2022-02-09 07:05:00|2224.4|2218.4|2220.4|2214.4|2224.4|2218.4|2217.4|2211.4|57
1644390600000|2022-02-09 07:10:00|2220.6|2214.6|2221.6|2215.6|2222.6|2216.6|2220.6|2214.6|10
1644390900000|2022-02-09 07:15:00|2222.4|2216.4|2221.4|2215.4|2223.6|2217.6|2221.1|2215.1|27
1644391200000|2022-02-09 07:20:00|2221.1|2215.1|2220.6|2214.6|2221.4|2215.4|2220.6|2214.6|9
1644391500000|2022-02-09 07:25:00|2220.9|2214.9|2220.6|2214.6|2220.9|2214.9|2220.6|2214.6|14
1644391800000|2022-02-09 07:30:00|2221.1|2215.1|2218.6|2212.6|2221.4|2215.4|2218.6|2212.6|28
1644392100000|2022-02-09 07:35:00|2218.4|2212.4|2215.9|2209.9|2218.4|2212.4|2215.6|2209.6|11
1644392400000|2022-02-09 07:40:00|2216.1|2210.1|2215.4|2209.4|2216.9|2210.9|2215.1|2209.1|11
1644392700000|2022-02-09 07:45:00|2215.6|2209.6|2212.9|2206.9|2215.6|2209.6|2212.9|2206.9|17
1644393000000|2022-02-09 07:50:00|2212.6|2206.6|2214.4|2208.4|2214.6|2208.6|2211.9|2205.9|16
1644393300000|2022-02-09 07:55:00|2214.1|2208.1|2214.9|2208.9|2215.9|2209.9|2213.6|2207.6|21
1644393600000|2022-02-09 08:00:00|2214.1|2208.1|2210.9|2204.9|2216.5|2210.5|2210.9|2204.9|65
1644393900000|2022-02-09 08:05:00|2210.6|2204.6|2212.9|2206.9|2213.4|2207.4|2210.1|2204.1|30
1644394200000|2022-02-09 08:10:00|2212.6|2206.6|2211.9|2205.9|2212.9|2206.9|2211.4|2205.4|18
1644394500000|2022-02-09 08:15:00|2211.6|2205.6|2211.9|2205.9|2212.6|2206.6|2211.6|2205.6|13
1644394800000|2022-02-09 08:20:00|2211.6|2205.6|2211.4|2205.4|2213.9|2207.9|2210.1|2204.1|35
1644395100000|2022-02-09 08:25:00|2211.6|2205.6|2210.9|2204.9|2212.9|2206.9|2210.9|2204.9|22
1644395400000|2022-02-09 08:30:00|2211.1|2205.1|2209.1|2203.1|2211.1|2205.1|2209.1|2203.1|21
1644395700000|2022-02-09 08:35:00|2208.9|2202.9|2209.4|2203.4|2209.9|2203.9|2208.6|2202.6|13
1644396000000|2022-02-09 08:40:00|2209.9|2203.9|2209.4|2203.4|2210.4|2204.4|2209.4|2203.4|17
1644396300000|2022-02-09 08:45:00|2209.1|2203.1|2209.1|2203.1|2209.4|2203.4|2208.4|2202.4|11
1644396600000|2022-02-09 08:50:00|2209.4|2203.4|2208.6|2202.6|2209.9|2203.9|2208.6|2202.6|12
1644396900000|2022-02-09 08:55:00|2208.4|2202.4|2208.6|2202.6|2209.1|2203.1|2208.1|2202.1|18
1644397200000|2022-02-09 09:00:00|2208.4|2202.4|2210.4|2204.4|2213.5|2207.5|2208.4|2202.4|50
1644397500000|2022-02-09 09:05:00|2210.1|2204.1|2209.1|2203.1|2210.4|2204.4|2208.6|2202.6|43
1644397800000|2022-02-09 09:10:00|2208.9|2202.9|2205.4|2199.4|2209.4|2203.4|2205.4|2199.4|20
1644398100000|2022-02-09 09:15:00|2205.6|2199.6|2206.4|2200.4|2206.4|2200.4|2205.1|2199.1|22
1644398400000|2022-02-09 09:20:00|2206.1|2200.1|2205.1|2199.1|2206.1|2200.1|2204.4|2198.4|18
1644398700000|2022-02-09 09:25:00|2204.9|2198.9|2204.4|2198.4|2204.9|2198.9|2204.1|2198.1|11
1644399000000|2022-02-09 09:30:00|2204.6|2198.6|2209.4|2203.4|2209.4|2203.4|2204.1|2198.1|32
1644399300000|2022-02-09 09:35:00|2209.9|2203.9|2208.9|2202.9|2209.9|2203.9|2208.9|2202.9|16
1644399600000|2022-02-09 09:40:00|2209.1|2203.1|2211.1|2205.1|2212.1|2206.1|2209.1|2203.1|18
1644399900000|2022-02-09 09:45:00|2210.9|2204.9|2210.6|2204.6|2210.9|2204.9|2209.9|2203.9|19
1644400200000|2022-02-09 09:50:00|2210.4|2204.4|2210.9|2204.9|2212.4|2206.4|2210.1|2204.1|26
1644400500000|2022-02-09 09:55:00|2211.1|2205.1|2212.4|2206.4|2212.4|2206.4|2210.9|2204.9|35
1644400800000|2022-02-09 10:00:00|2212.1|2206.1|2215.9|2209.9|2215.9|2209.9|2212.1|2206.1|37
1644401100000|2022-02-09 10:05:00|2216.4|2210.4|2218.9|2212.9|2219.4|2213.4|2216.1|2210.1|39
1644401400000|2022-02-09 10:10:00|2218.4|2212.4|2223.6|2217.6|2223.9|2217.9|2217.9|2211.9|43
1644401700000|2022-02-09 10:15:00|2223.4|2217.4|2221.9|2215.9|2223.4|2217.4|2220.9|2214.9|25
1644402000000|2022-02-09 10:20:00|2221.6|2215.6|2223.1|2217.1|2223.9|2217.9|2221.6|2215.6|35
1644402300000|2022-02-09 10:25:00|2223.4|2217.4|2222.1|2216.1|2223.4|2217.4|2222.1|2216.1|30
1644402600000|2022-02-09 10:30:00|2221.9|2215.9|2224.4|2218.4|2224.9|2218.9|2221.1|2215.1|20
1644402900000|2022-02-09 10:35:00|2224.1|2218.1|2223.4|2217.4|2224.1|2218.1|2222.9|2216.9|24
1644403200000|2022-02-09 10:40:00|2223.1|2217.1|2218.9|2212.9|2223.4|2217.4|2218.4|2212.4|43
1644403500000|2022-02-09 10:45:00|2218.6|2212.6|2219.1|2213.1|2220.1|2214.1|2218.1|2212.1|22
1644403800000|2022-02-09 10:50:00|2218.9|2212.9|2214.1|2208.1|2219.1|2213.1|2213.4|2207.4|37
1644404100000|2022-02-09 10:55:00|2213.9|2207.9|2213.4|2207.4|2213.9|2207.9|2212.9|2206.9|29
1644404400000|2022-02-09 11:00:00|2213.1|2207.1|2212.9|2206.9|2213.6|2207.6|2211.9|2205.9|48
1644404700000|2022-02-09 11:05:00|2213.1|2207.1|2213.9|2207.9|2213.9|2207.9|2213.1|2207.1|4
1644405000000|2022-02-09 11:10:00|2214.1|2208.1|2213.1|2207.1|2214.4|2208.4|2212.9|2206.9|18
1644405300000|2022-02-09 11:15:00|2212.9|2206.9|2213.6|2207.6|2213.9|2207.9|2212.9|2206.9|8
1644405600000|2022-02-09 11:20:00|2214.6|2208.6|2214.1|2208.1|2215.1|2209.1|2213.9|2207.9|16
1644405900000|2022-02-09 11:25:00|2214.4|2208.4|2218.3|2212.3|2218.4|2212.4|2214.4|2208.4|17
1644406200000|2022-02-09 11:30:00|2218.4|2212.4|2219.9|2213.9|2220.1|2214.1|2218.1|2212.1|22
1644406500000|2022-02-09 11:35:00|2220.1|2214.1|2221.9|2215.9|2222.6|2216.6|2220.1|2214.1|30
1644406800000|2022-02-09 11:40:00|2221.6|2215.6|2221.9|2215.9|2222.9|2216.9|2221.6|2215.6|26
1644407100000|2022-02-09 11:45:00|2222.1|2216.1|2222.9|2216.9|2223.6|2217.6|2221.6|2215.6|34
1644407400000|2022-02-09 11:50:00|2223.1|2217.1|2223.6|2217.6|2224.1|2218.1|2222.9|2216.9|29
1644407700000|2022-02-09 11:55:00|2223.4|2217.4|2224.1|2218.1|2227.1|2221.1|2223.4|2217.4|26
1644408000000|2022-02-09 12:00:00|2224.4|2218.4|2223.9|2217.9|2224.4|2218.4|2223.1|2217.1|18
1644408300000|2022-02-09 12:05:00|2223.6|2217.6|2225.4|2219.4|2227.1|2221.1|2223.4|2217.4|54
1644408600000|2022-02-09 12:10:00|2225.6|2219.6|2223.4|2217.4|2225.6|2219.6|2223.1|2217.1|20
1644408900000|2022-02-09 12:15:00|2223.1|2217.1|2222.6|2216.6|2223.1|2217.1|2221.9|2215.9|35
1644409200000|2022-02-09 12:20:00|2222.9|2216.9|2222.6|2216.6|2223.1|2217.1|2221.6|2215.6|22
1644409500000|2022-02-09 12:25:00|2222.9|2216.9|2221.6|2215.6|2223.1|2217.1|2220.9|2214.9|23
1644409800000|2022-02-09 12:30:00|2221.9|2215.9|2219.4|2213.4|2221.9|2215.9|2219.1|2213.1|38
1644410100000|2022-02-09 12:35:00|2219.6|2213.6|2220.9|2214.9|2221.1|2215.1|2219.6|2213.6|20
1644410400000|2022-02-09 12:40:00|2221.1|2215.1|2220.1|2214.1|2222.4|2216.4|2219.6|2213.6|34
1644410700000|2022-02-09 12:45:00|2220.4|2214.4|2223.6|2217.6|2224.4|2218.4|2220.1|2214.1|60
1644411000000|2022-02-09 12:50:00|2223.9|2217.9|2231.9|2225.9|2232.1|2226.1|2223.9|2217.9|62
1644411300000|2022-02-09 12:55:00|2231.6|2225.6|2240.6|2234.6|2241.3|2235.3|2231.6|2225.6|68
1644411600000|2022-02-09 13:00:00|2241|2235|2239.1|2233.1|2243.8|2237.8|2238.6|2232.6|144
1644411900000|2022-02-09 13:05:00|2238.9|2232.9|2234.9|2228.9|2238.9|2232.9|2233.9|2227.9|96
1644412200000|2022-02-09 13:10:00|2234.6|2228.6|2233.6|2227.6|2235.6|2229.6|2232.1|2226.1|81
1644412500000|2022-02-09 13:15:00|2233.9|2227.9|2239.5|2233.5|2240.4|2234.4|2232.6|2226.6|103
1644412800000|2022-02-09 13:20:00|2239.3|2233.3|2241.6|2235.6|2241.6|2235.6|2237.4|2231.4|72
1644413100000|2022-02-09 13:25:00|2241.4|2235.4|2245.6|2239.6|2246.9|2240.9|2241.1|2235.1|57
1644413400000|2022-02-09 13:30:00|2246.1|2240.1|2245.6|2239.6|2248.5|2242.5|2244.1|2238.1|94
1644413700000|2022-02-09 13:35:00|2245.4|2239.4|2243.4|2237.4|2246.4|2240.4|2242.9|2236.9|81
1644414000000|2022-02-09 13:40:00|2243.6|2237.6|2245.9|2239.9|2248.6|2242.6|2243.4|2237.4|71
1644414300000|2022-02-09 13:45:00|2245.6|2239.6|2245.1|2239.1|2248.1|2242.1|2243.6|2237.6|46
1644414600000|2022-02-09 13:50:00|2245.4|2239.4|2245.1|2239.1|2246.6|2240.6|2243.6|2237.6|62
1644414900000|2022-02-09 13:55:00|2244.6|2238.6|2244.1|2238.1|2245.6|2239.6|2243.6|2237.6|48
1644415200000|2022-02-09 14:00:00|2244.4|2238.4|2244.4|2238.4|2244.9|2238.9|2242.6|2236.6|78
1644415500000|2022-02-09 14:05:00|2244.1|2238.1|2245.9|2239.9|2247.6|2241.6|2244.1|2238.1|45
1644415800000|2022-02-09 14:10:00|2245.6|2239.6|2243.6|2237.6|2245.9|2239.9|2242.6|2236.6|45
1644416100000|2022-02-09 14:15:00|2243.4|2237.4|2243.9|2237.9|2245.6|2239.6|2243.1|2237.1|33
1644416400000|2022-02-09 14:20:00|2243.4|2237.4|2243.6|2237.6|2244.1|2238.1|2242.1|2236.1|27
1644416700000|2022-02-09 14:25:00|2243.4|2237.4|2244.6|2238.6|2244.9|2238.9|2243.4|2237.4|15
1644417000000|2022-02-09 14:30:00|2244.4|2238.4|2244.1|2238.1|2245.9|2239.9|2242.9|2236.9|41
1644417300000|2022-02-09 14:35:00|2244.4|2238.4|2246.9|2240.9|2247.1|2241.1|2243.4|2237.4|47
1644417600000|2022-02-09 14:40:00|2247.1|2241.1|2248.4|2242.4|2249.1|2243.1|2246.9|2240.9|26
1644417900000|2022-02-09 14:45:00|2248.1|2242.1|2249.4|2243.4|2250.4|2244.4|2248.1|2242.1|18
1644418200000|2022-02-09 14:50:00|2249.1|2243.1|2253.6|2247.6|2253.9|2247.9|2248.6|2242.6|73
1644418500000|2022-02-09 14:55:00|2253.4|2247.4|2253.9|2247.9|2253.9|2247.9|2251.9|2245.9|44
1644418800000|2022-02-09 15:00:00|2254.1|2248.1|2256.1|2250.1|2256.4|2250.4|2254.1|2248.1|41
1644419100000|2022-02-09 15:05:00|2256.4|2250.4|2255.9|2249.9|2256.4|2250.4|2253.9|2247.9|40
1644419400000|2022-02-09 15:10:00|2255.4|2249.4|2252.6|2246.6|2256.9|2250.9|2252.6|2246.6|52
1644419700000|2022-02-09 15:15:00|2252.9|2246.9|2249.9|2243.9|2253.1|2247.1|2247.9|2241.9|51
1644420000000|2022-02-09 15:20:00|2250.1|2244.1|2250.9|2244.9|2252.6|2246.6|2250.1|2244.1|47
1644420300000|2022-02-09 15:25:00|2250.6|2244.6|2251.4|2245.4|2253.4|2247.4|2250.4|2244.4|50
1644420600000|2022-02-09 15:30:00|2251.6|2245.6|2250.9|2244.9|2253.1|2247.1|2249.9|2243.9|69
1644420900000|2022-02-09 15:35:00|2251.4|2245.4|2250.6|2244.6|2252.1|2246.1|2249.6|2243.6|47
1644421200000|2022-02-09 15:40:00|2250.4|2244.4|2244.9|2238.9|2250.4|2244.4|2244.9|2238.9|66
1644421500000|2022-02-09 15:45:00|2245.1|2239.1|2241.4|2235.4|2245.1|2239.1|2241.1|2235.1|104
1644421800000|2022-02-09 15:50:00|2241.1|2235.1|2242.6|2236.6|2245.1|2239.1|2241.1|2235.1|77
1644422100000|2022-02-09 15:55:00|2242.4|2236.4|2249.6|2243.6|2250.1|2244.1|2241.1|2235.1|82
1644422400000|2022-02-09 16:00:00|2249.9|2243.9|2252.9|2246.9|2252.9|2246.9|2249.4|2243.4|56
1644422700000|2022-02-09 16:05:00|2252.6|2246.6|2252.1|2246.1|2255.1|2249.1|2250.4|2244.4|76
1644423000000|2022-02-09 16:10:00|2251.9|2245.9|2248.1|2242.1|2252.9|2246.9|2247.9|2241.9|85
1644423300000|2022-02-09 16:15:00|2247.9|2241.9|2246.9|2240.9|2248.6|2242.6|2245.1|2239.1|135
1644423600000|2022-02-09 16:20:00|2247.1|2241.1|2245.6|2239.6|2249.4|2243.4|2245.6|2239.6|67
1644423900000|2022-02-09 16:25:00|2245.9|2239.9|2245.4|2239.4|2246.4|2240.4|2244.9|2238.9|65
1644424200000|2022-02-09 16:30:00|2245.1|2239.1|2245.9|2239.9|2245.9|2239.9|2245.1|2239.1|27
1644424500000|2022-02-09 16:35:00|2246.1|2240.1|2249.4|2243.4|2249.4|2243.4|2245.4|2239.4|41
1644424800000|2022-02-09 16:40:00|2249.1|2243.1|2252.4|2246.4|2252.6|2246.6|2249.1|2243.1|53
1644425100000|2022-02-09 16:45:00|2252.6|2246.6|2254.1|2248.1|2255.4|2249.4|2252.6|2246.6|39
1644425400000|2022-02-09 16:50:00|2254.4|2248.4|2256.9|2250.9|2257.4|2251.4|2253.4|2247.4|43
1644425700000|2022-02-09 16:55:00|2256.6|2250.6|2256.4|2250.4|2257.9|2251.9|2255.4|2249.4|41
1644426000000|2022-02-09 17:00:00|2256.6|2250.6|2260.4|2254.4|2260.6|2254.6|2254.9|2248.9|49
1644426300000|2022-02-09 17:05:00|2260.6|2254.6|2261.9|2255.9|2264.4|2258.4|2260.6|2254.6|39
1644426600000|2022-02-09 17:10:00|2261.6|2255.6|2262.1|2256.1|2262.6|2256.6|2260.9|2254.9|24
1644426900000|2022-02-09 17:15:00|2262.4|2256.4|2262.9|2256.9|2264.1|2258.1|2262.4|2256.4|32
1644427200000|2022-02-09 17:20:00|2263.1|2257.1|2259.6|2253.6|2263.1|2257.1|2259.4|2253.4|16
1644427500000|2022-02-09 17:25:00|2259.9|2253.9|2261.4|2255.4|2261.6|2255.6|2259.9|2253.9|6
1644427800000|2022-02-09 17:30:00|2261.6|2255.6|2263.1|2257.1|2263.1|2257.1|2261.6|2255.6|6
1644428100000|2022-02-09 17:35:00|2262.9|2256.9|2265.4|2259.4|2265.6|2259.6|2262.6|2256.6|12
1644428400000|2022-02-09 17:40:00|2265.6|2259.6|2266.6|2260.6|2266.6|2260.6|2265.6|2259.6|6
1644428700000|2022-02-09 17:45:00|2266.4|2260.4|2265.1|2259.1|2266.6|2260.6|2264.4|2258.4|24
1644429000000|2022-02-09 17:50:00|2264.9|2258.9|2266.1|2260.1|2267.1|2261.1|2264.4|2258.4|43
1644429300000|2022-02-09 17:55:00|2266|2260|2266.6|2260.6|2266.8|2260.8|2265|2259|39
1644454800000|2022-02-10 01:00:00|2259.9|2253.9|2260.1|2254.1|2260.1|2254.1|2259.9|2253.9|4
1644455100000|2022-02-10 01:05:00|2260.4|2254.4|2262.6|2256.6|2262.9|2256.9|2260.4|2254.4|11
1644455400000|2022-02-10 01:10:00|2262.4|2256.4|2257.6|2251.6|2262.4|2256.4|2257.6|2251.6|13
1644455700000|2022-02-10 01:15:00|2256.6|2250.6|2257.6|2251.6|2257.9|2251.9|2256.4|2250.4|9
1644456000000|2022-02-10 01:20:00|2257.9|2251.9|2258.4|2252.4|2259.1|2253.1|2257.9|2251.9|9
1644456300000|2022-02-10 01:25:00|2258.1|2252.1|2255.4|2249.4|2258.6|2252.6|2255.1|2249.1|40
1644456600000|2022-02-10 01:30:00|2255.6|2249.6|2256.1|2250.1|2256.9|2250.9|2255.4|2249.4|25
1644456900000|2022-02-10 01:35:00|2256.4|2250.4|2257.1|2251.1|2257.1|2251.1|2256.1|2250.1|18
1644457200000|2022-02-10 01:40:00|2257.4|2251.4|2257.4|2251.4|2257.4|2251.4|2257.4|2251.4|1
1644457500000|2022-02-10 01:45:00|2257.6|2251.6|2259.1|2253.1|2259.6|2253.6|2257.6|2251.6|54
1644457800000|2022-02-10 01:50:00|2258.9|2252.9|2258.9|2252.9|2259.6|2253.6|2257.9|2251.9|38
1644458100000|2022-02-10 01:55:00|2258.6|2252.6|2259.1|2253.1|2259.4|2253.4|2258.6|2252.6|7
1644458400000|2022-02-10 02:00:00|2259.4|2253.4|2259.1|2253.1|2260.4|2254.4|2258.9|2252.9|34
1644458700000|2022-02-10 02:05:00|2259.4|2253.4|2259.4|2253.4|2259.9|2253.9|2259.1|2253.1|53
1644459000000|2022-02-10 02:10:00|2259.1|2253.1|2259.1|2253.1|2259.9|2253.9|2259.1|2253.1|23
1644459300000|2022-02-10 02:15:00|2259.4|2253.4|2259.6|2253.6|2259.6|2253.6|2259.4|2253.4|2
1644459600000|2022-02-10 02:20:00|2259.9|2253.9|2260.1|2254.1|2260.1|2254.1|2259.9|2253.9|2
1644459900000|2022-02-10 02:25:00|2259.9|2253.9|2259.9|2253.9|2260.1|2254.1|2259.9|2253.9|9
1644460200000|2022-02-10 02:30:00|2260.1|2254.1|2259.4|2253.4|2260.1|2254.1|2258.4|2252.4|40
1644460500000|2022-02-10 02:35:00|2259.1|2253.1|2261.4|2255.4|2261.4|2255.4|2259.1|2253.1|15
1644460800000|2022-02-10 02:40:00|2261.6|2255.6|2260.4|2254.4|2261.9|2255.9|2260.1|2254.1|13
1644461100000|2022-02-10 02:45:00|2260.6|2254.6|2259.6|2253.6|2260.6|2254.6|2258.9|2252.9|31
1644461400000|2022-02-10 02:50:00|2259.9|2253.9|2261.4|2255.4|2261.6|2255.6|2259.9|2253.9|31
1644461700000|2022-02-10 02:55:00|2261.1|2255.1|2262.1|2256.1|2262.1|2256.1|2261.1|2255.1|13
1644462000000|2022-02-10 03:00:00|2262.4|2256.4|2259.6|2253.6|2262.4|2256.4|2259.4|2253.4|13
1644462300000|2022-02-10 03:05:00|2259.4|2253.4|2259.9|2253.9|2260.1|2254.1|2259.4|2253.4|9
1644462600000|2022-02-10 03:10:00|2260.1|2254.1|2260.6|2254.6|2260.6|2254.6|2260.1|2254.1|2
1644462900000|2022-02-10 03:15:00|2260.9|2254.9|2260.9|2254.9|2260.9|2254.9|2260.6|2254.6|15
1644463200000|2022-02-10 03:20:00|2261.1|2255.1|2260.4|2254.4|2261.1|2255.1|2260.4|2254.4|10
1644463500000|2022-02-10 03:25:00|2260.1|2254.1|2260.6|2254.6|2260.6|2254.6|2259.9|2253.9|12
1644463800000|2022-02-10 03:30:00|2260.4|2254.4|2259.9|2253.9|2260.4|2254.4|2259.9|2253.9|7
1644464100000|2022-02-10 03:35:00|2260.1|2254.1|2259.9|2253.9|2260.1|2254.1|2259.6|2253.6|12
1644464400000|2022-02-10 03:40:00|2260.1|2254.1|2259.9|2253.9|2260.1|2254.1|2259.9|2253.9|16
1644464700000|2022-02-10 03:45:00|2259.6|2253.6|2259.9|2253.9|2259.9|2253.9|2259.6|2253.6|2
1644465000000|2022-02-10 03:50:00|2259.6|2253.6|2259.9|2253.9|2259.9|2253.9|2259.6|2253.6|6
1644465300000|2022-02-10 03:55:00|2260.4|2254.4|2260.4|2254.4|2260.4|2254.4|2260.1|2254.1|3
1644465900000|2022-02-10 04:05:00|2260.6|2254.6|2260.9|2254.9|2260.9|2254.9|2260.6|2254.6|10
1644466200000|2022-02-10 04:10:00|2260.6|2254.6|2260.6|2254.6|2260.9|2254.9|2260.6|2254.6|19
1644466800000|2022-02-10 04:20:00|2260.4|2254.4|2260.4|2254.4|2260.6|2254.6|2260.4|2254.4|11
1644467700000|2022-02-10 04:35:00|2260.6|2254.6|2262.6|2256.6|2262.9|2256.9|2260.6|2254.6|13
1644468000000|2022-02-10 04:40:00|2262.9|2256.9|2263.1|2257.1|2263.4|2257.4|2262.9|2256.9|8
1644468900000|2022-02-10 04:55:00|2263.4|2257.4|2263.6|2257.6|2264.1|2258.1|2263.4|2257.4|4
1644469200000|2022-02-10 05:00:00|2263.9|2257.9|2263.6|2257.6|2263.9|2257.9|2263.6|2257.6|4
1644469800000|2022-02-10 05:10:00|2263.9|2257.9|2263.6|2257.6|2264.1|2258.1|2263.6|2257.6|6
1644470100000|2022-02-10 05:15:00|2263.9|2257.9|2264.6|2258.6|2264.6|2258.6|2263.9|2257.9|9
1644470700000|2022-02-10 05:25:00|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|2263.1|2257.1|7
1644471000000|2022-02-10 05:30:00|2264.6|2258.6|2265.4|2259.4|2267.1|2261.1|2264.6|2258.6|62
1644471300000|2022-02-10 05:35:00|2265.6|2259.6|2267.1|2261.1|2267.1|2261.1|2265.4|2259.4|40
1644471600000|2022-02-10 05:40:00|2267.4|2261.4|2266.4|2260.4|2268.1|2262.1|2266.1|2260.1|21
1644471900000|2022-02-10 05:45:00|2266.6|2260.6|2267.6|2261.6|2267.9|2261.9|2266.4|2260.4|30
1644472200000|2022-02-10 05:50:00|2267.4|2261.4|2265.9|2259.9|2267.4|2261.4|2265.9|2259.9|14
1644472500000|2022-02-10 05:55:00|2265.6|2259.6|2266.1|2260.1|2266.1|2260.1|2265.6|2259.6|3
1644472800000|2022-02-10 06:00:00|2266.4|2260.4|2267.9|2261.9|2268.4|2262.4|2266.1|2260.1|23
1644473100000|2022-02-10 06:05:00|2268.1|2262.1|2269.4|2263.4|2269.4|2263.4|2266.9|2260.9|39
1644473400000|2022-02-10 06:10:00|2269.6|2263.6|2271.9|2265.9|2271.9|2265.9|2269.6|2263.6|16
1644473700000|2022-02-10 06:15:00|2271.6|2265.6|2271.1|2265.1|2271.6|2265.6|2269.3|2263.3|34
1644474000000|2022-02-10 06:20:00|2271.4|2265.4|2271.9|2265.9|2272.1|2266.1|2271.4|2265.4|9
1644474300000|2022-02-10 06:25:00|2272.1|2266.1|2274.1|2268.1|2274.4|2268.4|2271.1|2265.1|33
1644474600000|2022-02-10 06:30:00|2273.9|2267.9|2271.9|2265.9|2274.6|2268.6|2271.6|2265.6|27
1644474900000|2022-02-10 06:35:00|2272.4|2266.4|2272.4|2266.4|2273.4|2267.4|2272.1|2266.1|23
1644475200000|2022-02-10 06:40:00|2272.6|2266.6|2272.9|2266.9|2274.1|2268.1|2271.9|2265.9|29
1644475500000|2022-02-10 06:45:00|2272.4|2266.4|2272.6|2266.6|2272.9|2266.9|2271.4|2265.4|27
1644475800000|2022-02-10 06:50:00|2272.9|2266.9|2272.6|2266.6|2273.1|2267.1|2271.9|2265.9|17
1644476100000|2022-02-10 06:55:00|2271.9|2265.9|2275.4|2269.4|2275.9|2269.9|2271.9|2265.9|17
1644476400000|2022-02-10 07:00:00|2275.6|2269.6|2275.1|2269.1|2276.4|2270.4|2275.1|2269.1|7
1644476700000|2022-02-10 07:05:00|2274.9|2268.9|2276.1|2270.1|2276.4|2270.4|2274.9|2268.9|14
1644477000000|2022-02-10 07:10:00|2276.4|2270.4|2274.9|2268.9|2276.9|2270.9|2274.6|2268.6|16
1644477300000|2022-02-10 07:15:00|2275.1|2269.1|2275.9|2269.9|2276.1|2270.1|2275.1|2269.1|5
1644477600000|2022-02-10 07:20:00|2276.1|2270.1|2273.4|2267.4|2276.1|2270.1|2273.4|2267.4|8
1644477900000|2022-02-10 07:25:00|2273.6|2267.6|2274.9|2268.9|2275.4|2269.4|2272.4|2266.4|16
1644478200000|2022-02-10 07:30:00|2275.6|2269.6|2274.4|2268.4|2275.6|2269.6|2274.4|2268.4|12
1644478500000|2022-02-10 07:35:00|2274.6|2268.6|2275.6|2269.6|2275.9|2269.9|2274.4|2268.4|14
1644478800000|2022-02-10 07:40:00|2275.9|2269.9|2275.6|2269.6|2275.9|2269.9|2275.4|2269.4|10
1644479100000|2022-02-10 07:45:00|2275.9|2269.9|2275.9|2269.9|2276.1|2270.1|2275.6|2269.6|9
1644479400000|2022-02-10 07:50:00|2275.6|2269.6|2275.9|2269.9|2276.4|2270.4|2275.4|2269.4|23
1644479700000|2022-02-10 07:55:00|2275.6|2269.6|2272.4|2266.4|2275.9|2269.9|2272.4|2266.4|24
1644480000000|2022-02-10 08:00:00|2272.1|2266.1|2271.4|2265.4|2272.9|2266.9|2270.6|2264.6|58
1644480300000|2022-02-10 08:05:00|2270.6|2264.6|2270.4|2264.4|2271.1|2265.1|2269.4|2263.4|17
1644480600000|2022-02-10 08:10:00|2270.1|2264.1|2270.6|2264.6|2270.9|2264.9|2269.4|2263.4|27
1644480900000|2022-02-10 08:15:00|2270.4|2264.4|2270.6|2264.6|2271.6|2265.6|2269.9|2263.9|19
1644481200000|2022-02-10 08:20:00|2270.4|2264.4|2270.9|2264.9|2270.9|2264.9|2270.1|2264.1|9
1644481500000|2022-02-10 08:25:00|2270.1|2264.1|2271.1|2265.1|2273|2267|2268.5|2262.5|71
1644481800000|2022-02-10 08:30:00|2270.6|2264.6|2273.1|2267.1|2274.4|2268.4|2270.1|2264.1|42
1644482100000|2022-02-10 08:35:00|2273.4|2267.4|2273.9|2267.9|2273.9|2267.9|2272.4|2266.4|52
1644482400000|2022-02-10 08:40:00|2274.4|2268.4|2274.4|2268.4|2275.9|2269.9|2274.1|2268.1|38
1644482700000|2022-02-10 08:45:00|2274.6|2268.6|2276.1|2270.1|2276.6|2270.6|2274.6|2268.6|27
1644483000000|2022-02-10 08:50:00|2276.4|2270.4|2276.1|2270.1|2276.9|2270.9|2275.9|2269.9|29
1644483300000|2022-02-10 08:55:00|2275.9|2269.9|2277.4|2271.4|2279.8|2273.8|2275.9|2269.9|58
1644483600000|2022-02-10 09:00:00|2277.6|2271.6|2276.6|2270.6|2278.9|2272.9|2276.1|2270.1|35
1644483900000|2022-02-10 09:05:00|2276.9|2270.9|2277.9|2271.9|2277.9|2271.9|2276.4|2270.4|21
1644484200000|2022-02-10 09:10:00|2278.9|2272.9|2276.9|2270.9|2279.9|2273.9|2276.6|2270.6|42
1644484500000|2022-02-10 09:15:00|2277.1|2271.1|2278.5|2272.5|2278.9|2272.9|2276.1|2270.1|34
1644484800000|2022-02-10 09:20:00|2278.8|2272.8|2276.6|2270.6|2279.4|2273.4|2276.6|2270.6|47
1644485100000|2022-02-10 09:25:00|2276.9|2270.9|2276.4|2270.4|2278.6|2272.6|2276.4|2270.4|29
1644485400000|2022-02-10 09:30:00|2276.6|2270.6|2274.1|2268.1|2276.9|2270.9|2273.4|2267.4|33
1644485700000|2022-02-10 09:35:00|2273.9|2267.9|2273.9|2267.9|2274.6|2268.6|2273.1|2267.1|19
1644486000000|2022-02-10 09:40:00|2273.6|2267.6|2273.4|2267.4|2275.4|2269.4|2272.1|2266.1|44
1644486300000|2022-02-10 09:45:00|2273.1|2267.1|2269.9|2263.9|2273.6|2267.6|2269.6|2263.6|30
1644486600000|2022-02-10 09:50:00|2270.1|2264.1|2273.9|2267.9|2273.9|2267.9|2269.9|2263.9|34
1644486900000|2022-02-10 09:55:00|2273.4|2267.4|2270.1|2264.1|2273.4|2267.4|2270.1|2264.1|23
1644487200000|2022-02-10 10:00:00|2269.9|2263.9|2271.9|2265.9|2272.1|2266.1|2269.1|2263.1|66
1644487500000|2022-02-10 10:05:00|2272.1|2266.1|2273.6|2267.6|2275.6|2269.6|2271.9|2265.9|80
1644487800000|2022-02-10 10:10:00|2273.4|2267.4|2277.4|2271.4|2278.9|2272.9|2271.6|2265.6|81
1644488100000|2022-02-10 10:15:00|2277.5|2271.5|2277.6|2271.6|2279.3|2273.3|2275.6|2269.6|59
1644488400000|2022-02-10 10:20:00|2277.9|2271.9|2278.4|2272.4|2278.4|2272.4|2277.4|2271.4|24
1644488700000|2022-02-10 10:25:00|2278.1|2272.1|2276.9|2270.9|2279.9|2273.9|2276.1|2270.1|39
1644489000000|2022-02-10 10:30:00|2276.6|2270.6|2278.9|2272.9|2279.1|2273.1|2276.6|2270.6|21
1644489300000|2022-02-10 10:35:00|2278.6|2272.6|2278.6|2272.6|2279.1|2273.1|2277.1|2271.1|34
1644489600000|2022-02-10 10:40:00|2278.4|2272.4|2281.4|2275.4|2281.6|2275.6|2278.4|2272.4|31
1644489900000|2022-02-10 10:45:00|2281.6|2275.6|2283.4|2277.4|2283.9|2277.9|2280.9|2274.9|25
1644490200000|2022-02-10 10:50:00|2283.9|2277.9|2283.9|2277.9|2284.1|2278.1|2283.1|2277.1|20
1644490500000|2022-02-10 10:55:00|2284.1|2278.1|2284.9|2278.9|2287.4|2281.4|2283.9|2277.9|32
1644490800000|2022-02-10 11:00:00|2284.6|2278.6|2284.6|2278.6|2284.9|2278.9|2283.4|2277.4|27
1644491100000|2022-02-10 11:05:00|2284.4|2278.4|2284.9|2278.9|2285.4|2279.4|2283.1|2277.1|23
1644491400000|2022-02-10 11:10:00|2285.1|2279.1|2286.9|2280.9|2287.1|2281.1|2285.1|2279.1|33
1644491700000|2022-02-10 11:15:00|2286.6|2280.6|2290.8|2284.8|2291.5|2285.5|2285.6|2279.6|43
1644492000000|2022-02-10 11:20:00|2291.3|2285.3|2290.9|2284.9|2291.3|2285.3|2288.9|2282.9|39
1644492300000|2022-02-10 11:25:00|2290.6|2284.6|2288.9|2282.9|2291.1|2285.1|2287.6|2281.6|60
1644492600000|2022-02-10 11:30:00|2289.1|2283.1|2286.9|2280.9|2289.9|2283.9|2286.9|2280.9|39
1644492900000|2022-02-10 11:35:00|2286.6|2280.6|2290.4|2284.4|2290.4|2284.4|2284.4|2278.4|25
1644493200000|2022-02-10 11:40:00|2290.6|2284.6|2288.9|2282.9|2292.6|2286.6|2288.1|2282.1|28
1644493500000|2022-02-10 11:45:00|2288.6|2282.6|2287.6|2281.6|2288.9|2282.9|2285.3|2279.3|22
1644493800000|2022-02-10 11:50:00|2288.1|2282.1|2284.6|2278.6|2288.4|2282.4|2283.6|2277.6|36
1644494100000|2022-02-10 11:55:00|2284.9|2278.9|2285.1|2279.1|2285.9|2279.9|2284.9|2278.9|15
1644494400000|2022-02-10 12:00:00|2284.9|2278.9|2285.9|2279.9|2286.1|2280.1|2284.6|2278.6|19
1644494700000|2022-02-10 12:05:00|2285.4|2279.4|2285.6|2279.6|2285.6|2279.6|2284.9|2278.9|15
1644495000000|2022-02-10 12:10:00|2285.9|2279.9|2283.4|2277.4|2285.9|2279.9|2283.4|2277.4|17
1644495300000|2022-02-10 12:15:00|2283.1|2277.1|2283.5|2277.5|2285.4|2279.4|2282.4|2276.4|45
1644495600000|2022-02-10 12:20:00|2282.9|2276.9|2281.6|2275.6|2283.9|2277.9|2281.4|2275.4|39
1644495900000|2022-02-10 12:25:00|2281.9|2275.9|2280.9|2274.9|2281.9|2275.9|2279.9|2273.9|23
1644496200000|2022-02-10 12:30:00|2281.1|2275.1|2278.1|2272.1|2281.6|2275.6|2278.1|2272.1|43
1644496500000|2022-02-10 12:35:00|2278.4|2272.4|2277.9|2271.9|2279.1|2273.1|2277.4|2271.4|35
1644496800000|2022-02-10 12:40:00|2278.1|2272.1|2280.4|2274.4|2280.6|2274.6|2278.1|2272.1|32
1644497100000|2022-02-10 12:45:00|2280.6|2274.6|2282.6|2276.6|2282.6|2276.6|2279.6|2273.6|82
1644497400000|2022-02-10 12:50:00|2282.9|2276.9|2287.1|2281.1|2288.1|2282.1|2282.9|2276.9|43
1644497700000|2022-02-10 12:55:00|2286.9|2280.9|2281.6|2275.6|2286.9|2280.9|2280.4|2274.4|61
1644498000000|2022-02-10 13:00:00|2281.9|2275.9|2287.8|2281.8|2293|2287|2281.6|2275.6|305
1644498300000|2022-02-10 13:05:00|2288|2282|2279.6|2273.6|2289.3|2283.3|2277.9|2271.9|213
1644498600000|2022-02-10 13:10:00|2279.9|2273.9|2266|2260|2279.9|2273.9|2265.5|2259.5|175
1644498900000|2022-02-10 13:15:00|2266.3|2260.3|2272.6|2266.6|2272.6|2266.6|2264.4|2258.4|205
1644499200000|2022-02-10 13:20:00|2272|2266|2274.6|2268.6|2275.4|2269.4|2269.1|2263.1|127
1644499500000|2022-02-10 13:25:00|2274.4|2268.4|2272.6|2266.6|2277.1|2271.1|2271.8|2265.8|82
1644499800000|2022-02-10 13:30:00|2273.1|2267.1|2266.1|2260.1|2273.1|2267.1|2263.9|2257.9|126
1644500100000|2022-02-10 13:35:00|2265.9|2259.9|2269.6|2263.6|2269.9|2263.9|2264.9|2258.9|127
1644500400000|2022-02-10 13:40:00|2269.4|2263.4|2268.6|2262.6|2270.4|2264.4|2266.6|2260.6|86
1644500700000|2022-02-10 13:45:00|2268.9|2262.9|2266.1|2260.1|2269.1|2263.1|2264.6|2258.6|188
1644501000000|2022-02-10 13:50:00|2265.6|2259.6|2268.1|2262.1|2268.4|2262.4|2263.4|2257.4|89
1644501300000|2022-02-10 13:55:00|2268.6|2262.6|2268.6|2262.6|2269.4|2263.4|2267.1|2261.1|73
1644501600000|2022-02-10 14:00:00|2268.9|2262.9|2267.1|2261.1|2269.4|2263.4|2265.4|2259.4|110
1644501900000|2022-02-10 14:05:00|2267.4|2261.4|2264.1|2258.1|2268.1|2262.1|2263.6|2257.6|71
1644502200000|2022-02-10 14:10:00|2263.9|2257.9|2265.9|2259.9|2267.1|2261.1|2263.9|2257.9|72
1644502500000|2022-02-10 14:15:00|2265.6|2259.6|2266.6|2260.6|2267.4|2261.4|2263.6|2257.6|82
1644502800000|2022-02-10 14:20:00|2266.9|2260.9|2269.6|2263.6|2269.6|2263.6|2266.4|2260.4|68
1644503100000|2022-02-10 14:25:00|2269.9|2263.9|2269.1|2263.1|2271.9|2265.9|2265.6|2259.6|77
1644503400000|2022-02-10 14:30:00|2269.4|2263.4|2272.1|2266.1|2272.6|2266.6|2268.6|2262.6|67
1644503700000|2022-02-10 14:35:00|2272.4|2266.4|2273.9|2267.9|2276.6|2270.6|2271.9|2265.9|94
1644504000000|2022-02-10 14:40:00|2273.6|2267.6|2268.6|2262.6|2273.9|2267.9|2268.4|2262.4|106
1644504300000|2022-02-10 14:45:00|2268.9|2262.9|2275.4|2269.4|2275.4|2269.4|2268.9|2262.9|98
1644504600000|2022-02-10 14:50:00|2275.6|2269.6|2277.1|2271.1|2278.1|2272.1|2274.9|2268.9|78
1644504900000|2022-02-10 14:55:00|2276.9|2270.9|2278.4|2272.4|2279.1|2273.1|2275.9|2269.9|64
1644505200000|2022-02-10 15:00:00|2278.6|2272.6|2281.6|2275.6|2284.6|2278.6|2277.6|2271.6|58
1644505500000|2022-02-10 15:05:00|2282.4|2276.4|2283.1|2277.1|2283.9|2277.9|2281.4|2275.4|53
1644505800000|2022-02-10 15:10:00|2282.9|2276.9|2280.1|2274.1|2282.9|2276.9|2279.1|2273.1|73
1644506100000|2022-02-10 15:15:00|2281.1|2275.1|2280.9|2274.9|2282.6|2276.6|2279.9|2273.9|63
1644506400000|2022-02-10 15:20:00|2281.1|2275.1|2281.1|2275.1|2283.9|2277.9|2280.6|2274.6|59
1644506700000|2022-02-10 15:25:00|2280.9|2274.9|2282.1|2276.1|2282.1|2276.1|2279.9|2273.9|22
1644507000000|2022-02-10 15:30:00|2282.4|2276.4|2280.9|2274.9|2283.4|2277.4|2280.1|2274.1|48
1644507300000|2022-02-10 15:35:00|2280.6|2274.6|2279.9|2273.9|2282.6|2276.6|2279.9|2273.9|30
1644507600000|2022-02-10 15:40:00|2279.4|2273.4|2271.1|2265.1|2279.6|2273.6|2270.4|2264.4|84
1644507900000|2022-02-10 15:45:00|2271.6|2265.6|2266.6|2260.6|2271.6|2265.6|2266.6|2260.6|106
1644508200000|2022-02-10 15:50:00|2266.9|2260.9|2265.1|2259.1|2267.1|2261.1|2263.6|2257.6|78
1644508500000|2022-02-10 15:55:00|2264.9|2258.9|2268.6|2262.6|2268.9|2262.9|2264.1|2258.1|109
1644508800000|2022-02-10 16:00:00|2269.1|2263.1|2273.1|2267.1|2273.4|2267.4|2269.1|2263.1|89
1644509100000|2022-02-10 16:05:00|2272.9|2266.9|2275.1|2269.1|2275.4|2269.4|2271.9|2265.9|34
1644509400000|2022-02-10 16:10:00|2274.9|2268.9|2277.4|2271.4|2280.4|2274.4|2272.1|2266.1|79
1644509700000|2022-02-10 16:15:00|2278.6|2272.6|2286.1|2280.1|2286.4|2280.4|2277.1|2271.1|102
1644510000000|2022-02-10 16:20:00|2286.4|2280.4|2284.1|2278.1|2286.4|2280.4|2283.4|2277.4|36
1644510300000|2022-02-10 16:25:00|2284.4|2278.4|2283.9|2277.9|2284.4|2278.4|2283.1|2277.1|30
1644510600000|2022-02-10 16:30:00|2284.1|2278.1|2283.9|2277.9|2285.4|2279.4|2282.1|2276.1|38
1644510900000|2022-02-10 16:35:00|2284.4|2278.4|2286.4|2280.4|2286.4|2280.4|2283.1|2277.1|35
1644511200000|2022-02-10 16:40:00|2286.6|2280.6|2289.6|2283.6|2289.6|2283.6|2286.6|2280.6|55
1644511500000|2022-02-10 16:45:00|2289.4|2283.4|2287.9|2281.9|2289.6|2283.6|2286.9|2280.9|43
1644511800000|2022-02-10 16:50:00|2287.6|2281.6|2286.1|2280.1|2287.9|2281.9|2285.4|2279.4|20
1644512100000|2022-02-10 16:55:00|2285.9|2279.9|2286.1|2280.1|2286.4|2280.4|2284.1|2278.1|37
1644512400000|2022-02-10 17:00:00|2286.4|2280.4|2285.9|2279.9|2286.9|2280.9|2285.9|2279.9|38
1644512700000|2022-02-10 17:05:00|2285.4|2279.4|2285.6|2279.6|2285.9|2279.9|2284.9|2278.9|11
1644513000000|2022-02-10 17:10:00|2285.4|2279.4|2286.4|2280.4|2286.4|2280.4|2285.4|2279.4|15
1644513300000|2022-02-10 17:15:00|2286.1|2280.1|2286.9|2280.9|2287.4|2281.4|2285.9|2279.9|18
1644513600000|2022-02-10 17:20:00|2287.1|2281.1|2286.9|2280.9|2287.1|2281.1|2286.9|2280.9|8
1644513900000|2022-02-10 17:25:00|2287.1|2281.1|2287.1|2281.1|2287.4|2281.4|2286.9|2280.9|17
1644514200000|2022-02-10 17:30:00|2287.6|2281.6|2286.6|2280.6|2287.9|2281.9|2286.4|2280.4|20
1644514500000|2022-02-10 17:35:00|2286.4|2280.4|2285.9|2279.9|2286.6|2280.6|2285.6|2279.6|15
1644514800000|2022-02-10 17:40:00|2286.4|2280.4|2284.1|2278.1|2286.4|2280.4|2283.1|2277.1|34
1644515100000|2022-02-10 17:45:00|2283.9|2277.9|2283.6|2277.6|2284.1|2278.1|2283.6|2277.6|8
1644515400000|2022-02-10 17:50:00|2282.6|2276.6|2283.1|2277.1|2283.4|2277.4|2282.6|2276.6|20
1644515700000|2022-02-10 17:55:00|2283|2277|2284.8|2278.8|2284.9|2278.9|2283|2277|31
1644541200000|2022-02-11 01:00:00|2273.8|2267.8|2272.4|2266.4|2273.8|2267.8|2271.5|2265.5|26
1644541500000|2022-02-11 01:05:00|2272.1|2266.1|2275.6|2269.6|2279.6|2273.6|2271.6|2265.6|31
1644541800000|2022-02-11 01:10:00|2275.9|2269.9|2272.9|2266.9|2275.9|2269.9|2271.9|2265.9|26
1644542100000|2022-02-11 01:15:00|2273.6|2267.6|2271.9|2265.9|2275.4|2269.4|2271.9|2265.9|45
1644542400000|2022-02-11 01:20:00|2271.6|2265.6|2271.6|2265.6|2271.6|2265.6|2271.6|2265.6|1
1644542700000|2022-02-11 01:25:00|2271.9|2265.9|2271.6|2265.6|2272.4|2266.4|2271.6|2265.6|32
1644543000000|2022-02-11 01:30:00|2271.4|2265.4|2271.4|2265.4|2272.1|2266.1|2270.1|2264.1|23
1644543300000|2022-02-11 01:35:00|2271.1|2265.1|2273.1|2267.1|2273.1|2267.1|2270.9|2264.9|35
1644543600000|2022-02-11 01:40:00|2273.4|2267.4|2275.9|2269.9|2276.1|2270.1|2273.4|2267.4|5
1644543900000|2022-02-11 01:45:00|2275.6|2269.6|2271.9|2265.9|2275.6|2269.6|2271.6|2265.6|31
1644544200000|2022-02-11 01:50:00|2272.1|2266.1|2273.6|2267.6|2273.6|2267.6|2272.1|2266.1|14
1644544500000|2022-02-11 01:55:00|2273.4|2267.4|2271.1|2265.1|2274.1|2268.1|2270.6|2264.6|42
1644544800000|2022-02-11 02:00:00|2270.9|2264.9|2272.1|2266.1|2272.4|2266.4|2270.9|2264.9|24
1644545100000|2022-02-11 02:05:00|2271.9|2265.9|2270.4|2264.4|2272.4|2266.4|2269.9|2263.9|26
1644545400000|2022-02-11 02:10:00|2269.9|2263.9|2268.9|2262.9|2270.1|2264.1|2268.9|2262.9|6
1644546000000|2022-02-11 02:20:00|2268.6|2262.6|2268.6|2262.6|2268.6|2262.6|2268.6|2262.6|1
1644546300000|2022-02-11 02:25:00|2268.9|2262.9|2268.9|2262.9|2268.9|2262.9|2268.6|2262.6|7
1644546600000|2022-02-11 02:30:00|2268.6|2262.6|2271.9|2265.9|2271.9|2265.9|2268.1|2262.1|23
1644546900000|2022-02-11 02:35:00|2272.1|2266.1|2272.6|2266.6|2273.1|2267.1|2272.1|2266.1|8
1644547200000|2022-02-11 02:40:00|2272.4|2266.4|2272.4|2266.4|2272.4|2266.4|2272.4|2266.4|1
1644547500000|2022-02-11 02:45:00|2272.6|2266.6|2273.1|2267.1|2273.1|2267.1|2272.6|2266.6|7
1644547800000|2022-02-11 02:50:00|2272.9|2266.9|2272.4|2266.4|2273.4|2267.4|2272.1|2266.1|13
1644548100000|2022-02-11 02:55:00|2272.1|2266.1|2271.4|2265.4|2272.4|2266.4|2271.1|2265.1|31
1644548400000|2022-02-11 03:00:00|2271.6|2265.6|2271.1|2265.1|2271.9|2265.9|2270.6|2264.6|36
1644548700000|2022-02-11 03:05:00|2271.4|2265.4|2271.9|2265.9|2272.4|2266.4|2271.1|2265.1|22
1644549000000|2022-02-11 03:10:00|2271.6|2265.6|2274.1|2268.1|2274.9|2268.9|2271.6|2265.6|24
1644549300000|2022-02-11 03:15:00|2274.4|2268.4|2274.6|2268.6|2274.9|2268.9|2274.1|2268.1|8
1644549600000|2022-02-11 03:20:00|2274.9|2268.9|2274.9|2268.9|2275.1|2269.1|2274.6|2268.6|20
1644549900000|2022-02-11 03:25:00|2274.6|2268.6|2274.6|2268.6|2274.9|2268.9|2274.4|2268.4|13
1644550200000|2022-02-11 03:30:00|2274.4|2268.4|2274.6|2268.6|2274.6|2268.6|2274.4|2268.4|2
1644550500000|2022-02-11 03:35:00|2274.4|2268.4|2274.6|2268.6|2274.6|2268.6|2274.4|2268.4|2
1644550800000|2022-02-11 03:40:00|2274.4|2268.4|2274.6|2268.6|2274.9|2268.9|2274.4|2268.4|9
1644551100000|2022-02-11 03:45:00|2274.4|2268.4|2274.6|2268.6|2274.6|2268.6|2274.4|2268.4|8
1644551400000|2022-02-11 03:50:00|2274.4|2268.4|2274.6|2268.6|2274.6|2268.6|2274.4|2268.4|8
1644551700000|2022-02-11 03:55:00|2274.4|2268.4|2274.4|2268.4|2274.6|2268.6|2274.1|2268.1|11
1644552000000|2022-02-11 04:00:00|2274.1|2268.1|2274.1|2268.1|2274.4|2268.4|2274.1|2268.1|25
1644552300000|2022-02-11 04:05:00|2274.4|2268.4|2273.9|2267.9|2274.4|2268.4|2273.9|2267.9|9
1644552600000|2022-02-11 04:10:00|2274.1|2268.1|2274.6|2268.6|2274.9|2268.9|2274.1|2268.1|11
1644553200000|2022-02-11 04:20:00|2274.4|2268.4|2274.9|2268.9|2274.9|2268.9|2274.4|2268.4|7
1644553500000|2022-02-11 04:25:00|2274.6|2268.6|2274.4|2268.4|2274.6|2268.6|2274.4|2268.4|20
1644553800000|2022-02-11 04:30:00|2274.6|2268.6|2274.4|2268.4|2274.6|2268.6|2274.4|2268.4|10
1644554100000|2022-02-11 04:35:00|2274.6|2268.6|2274.4|2268.4|2274.6|2268.6|2274.1|2268.1|14
1644554400000|2022-02-11 04:40:00|2274.1|2268.1|2273.6|2267.6|2274.4|2268.4|2273.6|2267.6|15
1644554700000|2022-02-11 04:45:00|2273.9|2267.9|2270.4|2264.4|2274.1|2268.1|2270.4|2264.4|23
1644555000000|2022-02-11 04:50:00|2270.1|2264.1|2266.6|2260.6|2270.1|2264.1|2266.4|2260.4|40
1644555300000|2022-02-11 04:55:00|2267.9|2261.9|2268.9|2262.9|2268.9|2262.9|2267.9|2261.9|2
1644555600000|2022-02-11 05:00:00|2268.4|2262.4|2268.1|2262.1|2268.4|2262.4|2268.1|2262.1|2
1644555900000|2022-02-11 05:05:00|2267.9|2261.9|2267.9|2261.9|2267.9|2261.9|2267.9|2261.9|1
1644556200000|2022-02-11 05:10:00|2267.6|2261.6|2268.1|2262.1|2268.1|2262.1|2267.6|2261.6|3
1644556500000|2022-02-11 05:15:00|2267.9|2261.9|2270.1|2264.1|2270.1|2264.1|2267.9|2261.9|9
1644556800000|2022-02-11 05:20:00|2270.4|2264.4|2271.1|2265.1|2271.4|2265.4|2270.4|2264.4|16
1644557100000|2022-02-11 05:25:00|2271.4|2265.4|2271.1|2265.1|2271.4|2265.4|2270.9|2264.9|28
1644557400000|2022-02-11 05:30:00|2271.4|2265.4|2270.9|2264.9|2271.6|2265.6|2270.1|2264.1|43
1644557700000|2022-02-11 05:35:00|2271.1|2265.1|2270.9|2264.9|2271.1|2265.1|2270.9|2264.9|4
1644558000000|2022-02-11 05:40:00|2271.1|2265.1|2270.6|2264.6|2271.6|2265.6|2270.4|2264.4|27
1644558300000|2022-02-11 05:45:00|2270.9|2264.9|2272.6|2266.6|2272.9|2266.9|2270.4|2264.4|37
1644558600000|2022-02-11 05:50:00|2272.9|2266.9|2273.6|2267.6|2274.6|2268.6|2272.9|2266.9|36
1644558900000|2022-02-11 05:55:00|2273.9|2267.9|2275.9|2269.9|2275.9|2269.9|2272.4|2266.4|82
1644559200000|2022-02-11 06:00:00|2276.1|2270.1|2277.6|2271.6|2279.1|2273.1|2275.9|2269.9|77
1644559500000|2022-02-11 06:05:00|2278.1|2272.1|2274.1|2268.1|2279.1|2273.1|2272|2266|84
1644559800000|2022-02-11 06:10:00|2273.9|2267.9|2271.1|2265.1|2274.4|2268.4|2270.1|2264.1|55
1644560100000|2022-02-11 06:15:00|2271.4|2265.4|2268.6|2262.6|2272.1|2266.1|2267.4|2261.4|50
1644560400000|2022-02-11 06:20:00|2268.1|2262.1|2268.9|2262.9|2270.4|2264.4|2267.4|2261.4|55
1644560700000|2022-02-11 06:25:00|2268.6|2262.6|2266.9|2260.9|2270.1|2264.1|2266.9|2260.9|32
1644561000000|2022-02-11 06:30:00|2266.6|2260.6|2263.6|2257.6|2267.6|2261.6|2262.9|2256.9|43
1644561300000|2022-02-11 06:35:00|2263.4|2257.4|2264.9|2258.9|2266.4|2260.4|2263.4|2257.4|67
1644561600000|2022-02-11 06:40:00|2265.6|2259.6|2264.4|2258.4|2266.6|2260.6|2264.1|2258.1|68
1644561900000|2022-02-11 06:45:00|2264.1|2258.1|2266.1|2260.1|2268.4|2262.4|2263.6|2257.6|95
1644562200000|2022-02-11 06:50:00|2265.9|2259.9|2265.9|2259.9|2266.4|2260.4|2265.1|2259.1|53
1644562500000|2022-02-11 06:55:00|2266.1|2260.1|2266.6|2260.6|2268.1|2262.1|2263.4|2257.4|82
1644562800000|2022-02-11 07:00:00|2266.9|2260.9|2268.1|2262.1|2268.4|2262.4|2264.9|2258.9|30
1644563100000|2022-02-11 07:05:00|2267.6|2261.6|2262.4|2256.4|2267.6|2261.6|2262.1|2256.1|36
1644563400000|2022-02-11 07:10:00|2262.6|2256.6|2262.9|2256.9|2264.1|2258.1|2262.1|2256.1|26
1644563700000|2022-02-11 07:15:00|2263.4|2257.4|2265.4|2259.4|2265.6|2259.6|2263.4|2257.4|16
1644564000000|2022-02-11 07:20:00|2265.1|2259.1|2263.4|2257.4|2265.9|2259.9|2263.3|2257.3|27
1644564300000|2022-02-11 07:25:00|2263.8|2257.8|2260.4|2254.4|2263.8|2257.8|2259.9|2253.9|33
1644564600000|2022-02-11 07:30:00|2260.6|2254.6|2261.9|2255.9|2263.6|2257.6|2260.6|2254.6|42
1644564900000|2022-02-11 07:35:00|2261.6|2255.6|2261.1|2255.1|2262.4|2256.4|2260.1|2254.1|33
1644565200000|2022-02-11 07:40:00|2261.6|2255.6|2261.3|2255.3|2263.4|2257.4|2261|2255|34
1644565500000|2022-02-11 07:45:00|2261|2255|2258|2252|2261|2255|2258|2252|14
1644565800000|2022-02-11 07:50:00|2258.4|2252.4|2258.6|2252.6|2259.1|2253.1|2257.3|2251.3|44
1644566100000|2022-02-11 07:55:00|2259.3|2253.3|2252|2246|2259.9|2253.9|2251.4|2245.4|84
1644566400000|2022-02-11 08:00:00|2251.9|2245.9|2253.5|2247.5|2254.3|2248.3|2248.5|2242.5|59
1644566700000|2022-02-11 08:05:00|2253.8|2247.8|2256.5|2250.5|2257.1|2251.1|2253.8|2247.8|33
1644567000000|2022-02-11 08:10:00|2256.3|2250.3|2257.3|2251.3|2258.9|2252.9|2256.1|2250.1|47
1644567300000|2022-02-11 08:15:00|2257.4|2251.4|2256.6|2250.6|2257.5|2251.5|2255.5|2249.5|27
1644567600000|2022-02-11 08:20:00|2256.9|2250.9|2257.1|2251.1|2258.3|2252.3|2256.9|2250.9|21
1644567900000|2022-02-11 08:25:00|2258.1|2252.1|2260.4|2254.4|2260.4|2254.4|2257.3|2251.3|32
1644568200000|2022-02-11 08:30:00|2260.6|2254.6|2258.4|2252.4|2262|2256|2258|2252|43
1644568500000|2022-02-11 08:35:00|2258.5|2252.5|2259.3|2253.3|2259.9|2253.9|2257|2251|32
1644568800000|2022-02-11 08:40:00|2259.4|2253.4|2262.4|2256.4|2262.4|2256.4|2259.4|2253.4|25
1644569100000|2022-02-11 08:45:00|2262.3|2256.3|2262.3|2256.3|2264.1|2258.1|2262|2256|22
1644569400000|2022-02-11 08:50:00|2262.4|2256.4|2263.9|2257.9|2264.5|2258.5|2262.4|2256.4|24
1644569700000|2022-02-11 08:55:00|2264.1|2258.1|2266|2260|2266.9|2260.9|2264.1|2258.1|39
1644570000000|2022-02-11 09:00:00|2266.3|2260.3|2269|2263|2269.5|2263.5|2266.1|2260.1|49
1644570300000|2022-02-11 09:05:00|2269.1|2263.1|2268.3|2262.3|2269.1|2263.1|2267.4|2261.4|26
1644570600000|2022-02-11 09:10:00|2268.4|2262.4|2269.3|2263.3|2271.3|2265.3|2268.4|2262.4|46
1644570900000|2022-02-11 09:15:00|2269.1|2263.1|2266.8|2260.8|2269.8|2263.8|2266.6|2260.6|22
1644571200000|2022-02-11 09:20:00|2267.1|2261.1|2267.1|2261.1|2268.4|2262.4|2266.6|2260.6|23
1644571500000|2022-02-11 09:25:00|2267.3|2261.3|2264.8|2258.8|2268|2262|2264.8|2258.8|24
1644571800000|2022-02-11 09:30:00|2264.5|2258.5|2257|2251|2264.5|2258.5|2253.8|2247.8|82
1644572100000|2022-02-11 09:35:00|2258.1|2252.1|2260.5|2254.5|2260.6|2254.6|2256.8|2250.8|20
1644572400000|2022-02-11 09:40:00|2260.3|2254.3|2260.3|2254.3|2262.6|2256.6|2259.6|2253.6|28
1644572700000|2022-02-11 09:45:00|2260.5|2254.5|2264.6|2258.6|2264.8|2258.8|2260.3|2254.3|53
1644573000000|2022-02-11 09:50:00|2264.8|2258.8|2266|2260|2266.1|2260.1|2263|2257|38
1644573300000|2022-02-11 09:55:00|2266.3|2260.3|2265|2259|2266.8|2260.8|2264.1|2258.1|45
1644573600000|2022-02-11 10:00:00|2264.8|2258.8|2263.3|2257.3|2265.1|2259.1|2263.3|2257.3|46
1644573900000|2022-02-11 10:05:00|2263.1|2257.1|2264.8|2258.8|2266.1|2260.1|2263.1|2257.1|41
1644574200000|2022-02-11 10:10:00|2264.9|2258.9|2265.6|2259.6|2266.1|2260.1|2264.3|2258.3|28
1644574500000|2022-02-11 10:15:00|2265.4|2259.4|2265|2259|2266.5|2260.5|2264.9|2258.9|21
1644574800000|2022-02-11 10:20:00|2265.3|2259.3|2266.5|2260.5|2266.5|2260.5|2265.3|2259.3|7
1644575100000|2022-02-11 10:25:00|2266.4|2260.4|2268.4|2262.4|2268.4|2262.4|2266.4|2260.4|11
1644575400000|2022-02-11 10:30:00|2268.3|2262.3|2268|2262|2270.4|2264.4|2267.9|2261.9|35
1644575700000|2022-02-11 10:35:00|2267.8|2261.8|2266.3|2260.3|2267.8|2261.8|2266.1|2260.1|11
1644576000000|2022-02-11 10:40:00|2266.1|2260.1|2267.6|2261.6|2267.9|2261.9|2266.1|2260.1|18
1644576300000|2022-02-11 10:45:00|2268.1|2262.1|2267.9|2261.9|2268.8|2262.8|2266.6|2260.6|14
1644576600000|2022-02-11 10:50:00|2268.1|2262.1|2273.4|2267.4|2273.6|2267.6|2268.1|2262.1|21
1644576900000|2022-02-11 10:55:00|2273|2267|2275.4|2269.4|2275.4|2269.4|2272|2266|17
1644577200000|2022-02-11 11:00:00|2275.5|2269.5|2274.4|2268.4|2276.1|2270.1|2273.4|2267.4|18
1644577500000|2022-02-11 11:05:00|2274.5|2268.5|2275.6|2269.6|2276.4|2270.4|2274.5|2268.5|18
1644577800000|2022-02-11 11:10:00|2275.8|2269.8|2276.8|2270.8|2277|2271|2275.5|2269.5|45
1644578100000|2022-02-11 11:15:00|2277|2271|2277.5|2271.5|2278.6|2272.6|2276.9|2270.9|57
1644578400000|2022-02-11 11:20:00|2277.4|2271.4|2278.9|2272.9|2280|2274|2277.4|2271.4|20
1644578700000|2022-02-11 11:25:00|2279|2273|2279.4|2273.4|2279.6|2273.6|2277.1|2271.1|27
1644579000000|2022-02-11 11:30:00|2279.6|2273.6|2281.6|2275.6|2281.9|2275.9|2279.6|2273.6|25
1644579300000|2022-02-11 11:35:00|2281.9|2275.9|2283.6|2277.6|2283.6|2277.6|2281.9|2275.9|16
1644579600000|2022-02-11 11:40:00|2283.9|2277.9|2283.1|2277.1|2285.6|2279.6|2282.1|2276.1|40
1644579900000|2022-02-11 11:45:00|2282.6|2276.6|2282.1|2276.1|2283.9|2277.9|2281.9|2275.9|39
1644580200000|2022-02-11 11:50:00|2281.9|2275.9|2277.1|2271.1|2282.1|2276.1|2277.1|2271.1|51
1644580500000|2022-02-11 11:55:00|2277.4|2271.4|2277.9|2271.9|2278.1|2272.1|2277.4|2271.4|14
1644580800000|2022-02-11 12:00:00|2277.6|2271.6|2275.4|2269.4|2277.6|2271.6|2274.6|2268.6|22
1644581100000|2022-02-11 12:05:00|2275.6|2269.6|2276.1|2270.1|2276.4|2270.4|2273.6|2267.6|30
1644581400000|2022-02-11 12:10:00|2276.4|2270.4|2277.9|2271.9|2278.1|2272.1|2276.4|2270.4|37
1644581700000|2022-02-11 12:15:00|2278.1|2272.1|2279.4|2273.4|2280.4|2274.4|2277.9|2271.9|33
1644582000000|2022-02-11 12:20:00|2279.6|2273.6|2277.9|2271.9|2280.1|2274.1|2277.9|2271.9|33
1644582300000|2022-02-11 12:25:00|2278.1|2272.1|2278.4|2272.4|2279.6|2273.6|2277.9|2271.9|35
1644582600000|2022-02-11 12:30:00|2278.9|2272.9|2279.4|2273.4|2281.6|2275.6|2278.6|2272.6|60
1644582900000|2022-02-11 12:35:00|2279.6|2273.6|2278.4|2272.4|2280.6|2274.6|2278|2272|32
1644583200000|2022-02-11 12:40:00|2278.1|2272.1|2277.9|2271.9|2278.9|2272.9|2277.4|2271.4|21
1644583500000|2022-02-11 12:45:00|2278.1|2272.1|2279.6|2273.6|2281.4|2275.4|2277.1|2271.1|64
1644583800000|2022-02-11 12:50:00|2279.9|2273.9|2278.6|2272.6|2280.9|2274.9|2277.9|2271.9|25
1644584100000|2022-02-11 12:55:00|2278.4|2272.4|2280.8|2274.8|2281.5|2275.5|2276.9|2270.9|44
1644584400000|2022-02-11 13:00:00|2280.4|2274.4|2283.9|2277.9|2283.9|2277.9|2280.4|2274.4|124
1644584700000|2022-02-11 13:05:00|2283.6|2277.6|2285.1|2279.1|2286.6|2280.6|2283.4|2277.4|71
1644585000000|2022-02-11 13:10:00|2284.6|2278.6|2285.4|2279.4|2285.9|2279.9|2284.1|2278.1|110
1644585300000|2022-02-11 13:15:00|2285.6|2279.6|2284.6|2278.6|2285.9|2279.9|2284.1|2278.1|80
1644585600000|2022-02-11 13:20:00|2284.4|2278.4|2283.1|2277.1|2285.6|2279.6|2282.6|2276.6|76
1644585900000|2022-02-11 13:25:00|2283.4|2277.4|2282.4|2276.4|2283.9|2277.9|2282.4|2276.4|64
1644586200000|2022-02-11 13:30:00|2282.1|2276.1|2279.6|2273.6|2282.1|2276.1|2278.9|2272.9|75
1644586500000|2022-02-11 13:35:00|2279.4|2273.4|2276.1|2270.1|2279.9|2273.9|2276.1|2270.1|76
1644586800000|2022-02-11 13:40:00|2275.4|2269.4|2274.4|2268.4|2275.9|2269.9|2272.6|2266.6|111
1644587100000|2022-02-11 13:45:00|2274.6|2268.6|2270.9|2264.9|2274.9|2268.9|2269.9|2263.9|109
1644587400000|2022-02-11 13:50:00|2271.1|2265.1|2272.9|2266.9|2272.9|2266.9|2270.9|2264.9|88
1644587700000|2022-02-11 13:55:00|2273.1|2267.1|2277.9|2271.9|2280.4|2274.4|2273.1|2267.1|78
1644588000000|2022-02-11 14:00:00|2277.6|2271.6|2282.6|2276.6|2283.6|2277.6|2277.4|2271.4|83
1644588300000|2022-02-11 14:05:00|2282.4|2276.4|2281.6|2275.6|2283.6|2277.6|2281.6|2275.6|35
1644588600000|2022-02-11 14:10:00|2281.9|2275.9|2280.1|2274.1|2283.1|2277.1|2279.4|2273.4|54
1644588900000|2022-02-11 14:15:00|2279.9|2273.9|2282.9|2276.9|2282.9|2276.9|2279.4|2273.4|66
1644589200000|2022-02-11 14:20:00|2283.1|2277.1|2282.9|2276.9|2283.1|2277.1|2280.6|2274.6|60
1644589500000|2022-02-11 14:25:00|2283.1|2277.1|2282.4|2276.4|2283.9|2277.9|2280.4|2274.4|43
1644589800000|2022-02-11 14:30:00|2282.1|2276.1|2283.1|2277.1|2283.9|2277.9|2282.1|2276.1|49
1644590100000|2022-02-11 14:35:00|2282.9|2276.9|2286.1|2280.1|2286.4|2280.4|2282.6|2276.6|46
1644590400000|2022-02-11 14:40:00|2285.9|2279.9|2286.9|2280.9|2286.9|2280.9|2285.6|2279.6|35
1644590700000|2022-02-11 14:45:00|2287.1|2281.1|2288.9|2282.9|2289.6|2283.6|2287.1|2281.1|47
1644591000000|2022-02-11 14:50:00|2289.1|2283.1|2288.4|2282.4|2289.4|2283.4|2287.9|2281.9|30
1644591300000|2022-02-11 14:55:00|2288.1|2282.1|2287.6|2281.6|2288.9|2282.9|2286.9|2280.9|64
1644591600000|2022-02-11 15:00:00|2287.1|2281.1|2285.9|2279.9|2288.4|2282.4|2285.9|2279.9|47
1644591900000|2022-02-11 15:05:00|2286.1|2280.1|2287.1|2281.1|2287.1|2281.1|2285.9|2279.9|50
1644592200000|2022-02-11 15:10:00|2286.9|2280.9|2286.9|2280.9|2287.4|2281.4|2285.6|2279.6|47
1644592500000|2022-02-11 15:15:00|2287.1|2281.1|2288.4|2282.4|2288.4|2282.4|2286.9|2280.9|18
1644592800000|2022-02-11 15:20:00|2288.1|2282.1|2285.9|2279.9|2288.4|2282.4|2285.9|2279.9|55
1644593100000|2022-02-11 15:25:00|2286.1|2280.1|2286.4|2280.4|2287.6|2281.6|2285.9|2279.9|19
1644593400000|2022-02-11 15:30:00|2286.1|2280.1|2285.4|2279.4|2286.9|2280.9|2284.9|2278.9|29
1644593700000|2022-02-11 15:35:00|2285.9|2279.9|2286.9|2280.9|2287.1|2281.1|2284.6|2278.6|25
1644594000000|2022-02-11 15:40:00|2287.1|2281.1|2289.1|2283.1|2289.1|2283.1|2286.9|2280.9|53
1644594300000|2022-02-11 15:45:00|2289.4|2283.4|2290.4|2284.4|2290.4|2284.4|2288.9|2282.9|22
1644594600000|2022-02-11 15:50:00|2290.1|2284.1|2287.9|2281.9|2290.4|2284.4|2287.6|2281.6|53
1644594900000|2022-02-11 15:55:00|2287.6|2281.6|2285.9|2279.9|2287.6|2281.6|2285.1|2279.1|100
1644595200000|2022-02-11 16:00:00|2286.1|2280.1|2287.1|2281.1|2287.6|2281.6|2286.1|2280.1|43
1644595500000|2022-02-11 16:05:00|2287.4|2281.4|2282.9|2276.9|2287.4|2281.4|2281|2275|84
1644595800000|2022-02-11 16:10:00|2282.6|2276.6|2278.6|2272.6|2282.6|2276.6|2272.9|2266.9|84
1644596100000|2022-02-11 16:15:00|2278.8|2272.8|2281.5|2275.5|2284.3|2278.3|2278.6|2272.6|122
1644596400000|2022-02-11 16:20:00|2281.3|2275.3|2280.3|2274.3|2281.5|2275.5|2278.3|2272.3|66
1644596700000|2022-02-11 16:25:00|2280.4|2274.4|2280|2274|2281.6|2275.6|2278.5|2272.5|62
1644597000000|2022-02-11 16:30:00|2280.1|2274.1|2282.6|2276.6|2283.5|2277.5|2280.1|2274.1|48
1644597300000|2022-02-11 16:35:00|2283.6|2277.6|2278.4|2272.4|2285.3|2279.3|2277.8|2271.8|58
1644597600000|2022-02-11 16:40:00|2278.6|2272.6|2277.4|2271.4|2280|2274|2274.9|2268.9|101
1644597900000|2022-02-11 16:45:00|2277.6|2271.6|2279.3|2273.3|2281.4|2275.4|2277.6|2271.6|51
1644598200000|2022-02-11 16:50:00|2279|2273|2278.9|2272.9|2279.9|2273.9|2277.6|2271.6|63
1644598500000|2022-02-11 16:55:00|2279.1|2273.1|2280.4|2274.4|2282.1|2276.1|2278.9|2272.9|77
1644598800000|2022-02-11 17:00:00|2280|2274|2275.8|2269.8|2280|2274|2275.6|2269.6|38
1644599100000|2022-02-11 17:05:00|2275.4|2269.4|2274.5|2268.5|2275.8|2269.8|2273.4|2267.4|47
1644599400000|2022-02-11 17:10:00|2274.4|2268.4|2274.6|2268.6|2274.9|2268.9|2272.6|2266.6|37
1644599700000|2022-02-11 17:15:00|2274.3|2268.3|2274.4|2268.4|2275.9|2269.9|2274.3|2268.3|21
1644600000000|2022-02-11 17:20:00|2274.5|2268.5|2272.4|2266.4|2274.5|2268.5|2272.1|2266.1|10
1644600300000|2022-02-11 17:25:00|2272|2266|2272.1|2266.1|2272.5|2266.5|2271.8|2265.8|21
1644600600000|2022-02-11 17:30:00|2272.4|2266.4|2274.8|2268.8|2275.6|2269.6|2272.4|2266.4|15
1644600900000|2022-02-11 17:35:00|2274.5|2268.5|2272.9|2266.9|2274.5|2268.5|2272.9|2266.9|21
1644601200000|2022-02-11 17:40:00|2273|2267|2275.3|2269.3|2275.4|2269.4|2272.4|2266.4|37
1644601500000|2022-02-11 17:45:00|2275.8|2269.8|2274.4|2268.4|2276|2270|2273.4|2267.4|32
1644601800000|2022-02-11 17:50:00|2274.3|2268.3|2274.3|2268.3|2274.3|2268.3|2274|2268|21
1644602100000|2022-02-11 17:55:00|2274.1|2268.1|2275.4|2269.4|2276.3|2270.3|2274.1|2268.1|24
1644800400000|2022-02-14 01:00:00|2291.3|2272.5|2285.5|2279.5|2291.3|2279.6|2284|2272.5|11
1644800700000|2022-02-14 01:05:00|2285.6|2279.6|2284.6|2278.6|2285.6|2279.6|2283.1|2277.1|72
1644801000000|2022-02-14 01:10:00|2284.5|2278.5|2283.1|2277.1|2284.9|2278.9|2282|2276|42
1644801300000|2022-02-14 01:15:00|2283.6|2277.6|2283|2277|2283.6|2277.6|2281.5|2275.5|17
1644801600000|2022-02-14 01:20:00|2283.3|2277.3|2283.9|2277.9|2284.8|2278.8|2283.3|2277.3|18
1644801900000|2022-02-14 01:25:00|2283.8|2277.8|2282.1|2276.1|2283.9|2277.9|2282.1|2276.1|12
1644802200000|2022-02-14 01:30:00|2282.3|2276.3|2283.6|2277.6|2283.6|2277.6|2282.1|2276.1|50
1644802500000|2022-02-14 01:35:00|2283.4|2277.4|2283.5|2277.5|2283.5|2277.5|2283.4|2277.4|2
1644802800000|2022-02-14 01:40:00|2283.4|2277.4|2283.4|2277.4|2283.4|2277.4|2283.4|2277.4|1
1644803100000|2022-02-14 01:45:00|2283.5|2277.5|2284|2278|2284|2278|2283.5|2277.5|6
1644803400000|2022-02-14 01:50:00|2284.3|2278.3|2286|2280|2286|2280|2284.1|2278.1|10
1644803700000|2022-02-14 01:55:00|2285.9|2279.9|2287.6|2281.6|2287.6|2281.6|2284.9|2278.9|74
1644804000000|2022-02-14 02:00:00|2287.5|2281.5|2286.8|2280.8|2287.8|2281.8|2286.5|2280.5|101
1644804300000|2022-02-14 02:05:00|2286.9|2280.9|2286.8|2280.8|2286.9|2280.9|2286.6|2280.6|90
1644804600000|2022-02-14 02:10:00|2286.6|2280.6|2287.1|2281.1|2287.3|2281.3|2286.4|2280.4|100
1644804900000|2022-02-14 02:15:00|2287.3|2281.3|2286.5|2280.5|2287.3|2281.3|2286.5|2280.5|49
1644805200000|2022-02-14 02:20:00|2286.4|2280.4|2286.8|2280.8|2286.8|2280.8|2286.4|2280.4|5
1644805500000|2022-02-14 02:25:00|2286.9|2280.9|2287.1|2281.1|2287.4|2281.4|2286.6|2280.6|56
1644805800000|2022-02-14 02:30:00|2286.9|2280.9|2288.4|2282.4|2288.5|2282.5|2286.4|2280.4|82
1644806100000|2022-02-14 02:35:00|2288.1|2282.1|2288.4|2282.4|2288.5|2282.5|2287.9|2281.9|71
1644806400000|2022-02-14 02:40:00|2288.3|2282.3|2289.1|2283.1|2289.4|2283.4|2288.1|2282.1|57
1644806700000|2022-02-14 02:45:00|2289.3|2283.3|2289|2283|2289.3|2283.3|2288.5|2282.5|147
1644807000000|2022-02-14 02:50:00|2289.3|2283.3|2288.6|2282.6|2289.5|2283.5|2287.8|2281.8|75
1644807300000|2022-02-14 02:55:00|2288.4|2282.4|2289.5|2283.5|2289.8|2283.8|2288.4|2282.4|43
1644807600000|2022-02-14 03:00:00|2289.1|2283.1|2290|2284|2290|2284|2289.1|2283.1|33
1644807900000|2022-02-14 03:05:00|2289.6|2283.6|2286.1|2280.1|2289.6|2283.6|2286.1|2280.1|51
1644808200000|2022-02-14 03:10:00|2286.4|2280.4|2285.5|2279.5|2286.5|2280.5|2284.9|2278.9|39
1644808500000|2022-02-14 03:15:00|2284.8|2278.8|2284.5|2278.5|2285.5|2279.5|2284.4|2278.4|20
1644808800000|2022-02-14 03:20:00|2284.6|2278.6|2284.8|2278.8|2284.8|2278.8|2284.5|2278.5|4
1644809100000|2022-02-14 03:25:00|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|1
1644809700000|2022-02-14 03:35:00|2284.5|2278.5|2284.6|2278.6|2284.6|2278.6|2284.5|2278.5|2
1644812700000|2022-02-14 04:25:00|2284.8|2278.8|2284.6|2278.6|2284.8|2278.8|2284.6|2278.6|2
1644813600000|2022-02-14 04:40:00|2284.8|2278.8|2284.6|2278.6|2284.8|2278.8|2284.5|2278.5|4
1644813900000|2022-02-14 04:45:00|2284.5|2278.5|2284.6|2278.6|2284.6|2278.6|2284.5|2278.5|2
1644814200000|2022-02-14 04:50:00|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|1
1644814500000|2022-02-14 04:55:00|2283.6|2277.6|2283.6|2277.6|2284.1|2278.1|2283.6|2277.6|7
1644814800000|2022-02-14 05:00:00|2283.9|2277.9|2283.1|2277.1|2284.3|2278.3|2283|2277|12
1644815100000|2022-02-14 05:05:00|2283.4|2277.4|2283.1|2277.1|2283.4|2277.4|2282.9|2276.9|18
1644815400000|2022-02-14 05:10:00|2283|2277|2283.9|2277.9|2284.5|2278.5|2283|2277|54
1644815700000|2022-02-14 05:15:00|2284.3|2278.3|2283.6|2277.6|2284.3|2278.3|2283.1|2277.1|43
1644816000000|2022-02-14 05:20:00|2283.8|2277.8|2283.9|2277.9|2284|2278|2283.8|2277.8|5
1644816300000|2022-02-14 05:25:00|2284|2278|2283.9|2277.9|2284.3|2278.3|2283.9|2277.9|11
1644816600000|2022-02-14 05:30:00|2284.3|2278.3|2284|2278|2284.3|2278.3|2283.6|2277.6|55
1644816900000|2022-02-14 05:35:00|2284.3|2278.3|2284|2278|2284.3|2278.3|2283.8|2277.8|46
1644817200000|2022-02-14 05:40:00|2283.8|2277.8|2282.1|2276.1|2284|2278|2281.8|2275.8|36
1644817500000|2022-02-14 05:45:00|2282.3|2276.3|2282.1|2276.1|2282.5|2276.5|2281.6|2275.6|91
1644817800000|2022-02-14 05:50:00|2282.3|2276.3|2282.4|2276.4|2284|2278|2281.8|2275.8|30
1644818100000|2022-02-14 05:55:00|2282.5|2276.5|2283.1|2277.1|2283.8|2277.8|2282.3|2276.3|67
1644818400000|2022-02-14 06:00:00|2283.3|2277.3|2281.3|2275.3|2283.3|2277.3|2281.1|2275.1|54
1644818700000|2022-02-14 06:05:00|2281.5|2275.5|2281.4|2275.4|2282.5|2276.5|2281.3|2275.3|21
1644819000000|2022-02-14 06:10:00|2281.8|2275.8|2279.3|2273.3|2281.9|2275.9|2279.3|2273.3|22
1644819300000|2022-02-14 06:15:00|2279.4|2273.4|2278.3|2272.3|2279.4|2273.4|2277|2271|55
1644819600000|2022-02-14 06:20:00|2278.5|2272.5|2278.6|2272.6|2279|2273|2277.6|2271.6|48
1644819900000|2022-02-14 06:25:00|2278.8|2272.8|2280.3|2274.3|2280.5|2274.5|2277.9|2271.9|100
1644820200000|2022-02-14 06:30:00|2280.4|2274.4|2280.1|2274.1|2280.6|2274.6|2279.9|2273.9|53
1644820500000|2022-02-14 06:35:00|2280.5|2274.5|2281.6|2275.6|2282.5|2276.5|2279.5|2273.5|47
1644820800000|2022-02-14 06:40:00|2281.8|2275.8|2281.4|2275.4|2282.1|2276.1|2280.8|2274.8|30
1644821100000|2022-02-14 06:45:00|2281|2275|2281|2275|2282.5|2276.5|2280.1|2274.1|78
1644821400000|2022-02-14 06:50:00|2281.3|2275.3|2284.4|2278.4|2287.9|2281.9|2281.3|2275.3|143
1644821700000|2022-02-14 06:55:00|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|2284.1|2278.1|15
1644822000000|2022-02-14 07:00:00|2284.4|2278.4|2284|2278|2284.4|2278.4|2283.9|2277.9|7
1644822300000|2022-02-14 07:05:00|2284.3|2278.3|2281.8|2275.8|2284.3|2278.3|2281.4|2275.4|68
1644822600000|2022-02-14 07:10:00|2281.5|2275.5|2281.5|2275.5|2282|2276|2280.8|2274.8|69
1644822900000|2022-02-14 07:15:00|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|2281.3|2275.3|12
1644823200000|2022-02-14 07:20:00|2281.3|2275.3|2280.5|2274.5|2281.6|2275.6|2280.4|2274.4|24
1644823500000|2022-02-14 07:25:00|2280.8|2274.8|2280.3|2274.3|2280.8|2274.8|2280|2274|11
1644823800000|2022-02-14 07:30:00|2280|2274|2275.1|2269.1|2280.3|2274.3|2272.9|2266.9|56
1644824100000|2022-02-14 07:35:00|2274.8|2268.8|2276|2270|2277.6|2271.6|2273.9|2267.9|29
1644824400000|2022-02-14 07:40:00|2276.1|2270.1|2281.1|2275.1|2281.8|2275.8|2276.1|2270.1|62
1644824700000|2022-02-14 07:45:00|2281|2275|2281.3|2275.3|2282.5|2276.5|2280.8|2274.8|35
1644825000000|2022-02-14 07:50:00|2281.4|2275.4|2282.4|2276.4|2282.4|2276.4|2281.3|2275.3|47
1644825300000|2022-02-14 07:55:00|2282|2276|2280.9|2274.9|2282.3|2276.3|2280.6|2274.6|60
1644825600000|2022-02-14 08:00:00|2279.5|2273.5|2271.1|2265.1|2279.5|2273.5|2266.6|2260.6|87
1644825900000|2022-02-14 08:05:00|2271|2265|2273.4|2267.4|2274.1|2268.1|2271|2265|56
1644826200000|2022-02-14 08:10:00|2273.6|2267.6|2270.9|2264.9|2274.6|2268.6|2270.6|2264.6|38
1644826500000|2022-02-14 08:15:00|2270.6|2264.6|2273.9|2267.9|2273.9|2267.9|2270.1|2264.1|60
1644826800000|2022-02-14 08:20:00|2274.4|2268.4|2272.1|2266.1|2274.4|2268.4|2271.6|2265.6|40
1644827100000|2022-02-14 08:25:00|2272.4|2266.4|2272.9|2266.9|2273.9|2267.9|2271.4|2265.4|122
1644827400000|2022-02-14 08:30:00|2273.1|2267.1|2277.4|2271.4|2277.4|2271.4|2272.6|2266.6|44
1644827700000|2022-02-14 08:35:00|2277.6|2271.6|2278.6|2272.6|2278.9|2272.9|2274.9|2268.9|67
1644828000000|2022-02-14 08:40:00|2278.9|2272.9|2276.6|2270.6|2278.9|2272.9|2276.6|2270.6|21
1644828300000|2022-02-14 08:45:00|2276.9|2270.9|2277.1|2271.1|2279.1|2273.1|2276.9|2270.9|19
1644828600000|2022-02-14 08:50:00|2276.9|2270.9|2278.4|2272.4|2278.4|2272.4|2276.9|2270.9|16
1644828900000|2022-02-14 08:55:00|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|2277.1|2271.1|37
1644829200000|2022-02-14 09:00:00|2278.4|2272.4|2280.1|2274.1|2280.4|2274.4|2277.4|2271.4|51
1644829500000|2022-02-14 09:05:00|2280.4|2274.4|2276.4|2270.4|2280.4|2274.4|2275.1|2269.1|45
1644829800000|2022-02-14 09:10:00|2276.6|2270.6|2279.9|2273.9|2279.9|2273.9|2276.6|2270.6|20
1644830100000|2022-02-14 09:15:00|2280.1|2274.1|2280.4|2274.4|2280.6|2274.6|2279.6|2273.6|21
1644830400000|2022-02-14 09:20:00|2280.6|2274.6|2278.6|2272.6|2282.4|2276.4|2278.4|2272.4|51
1644830700000|2022-02-14 09:25:00|2278.9|2272.9|2280.9|2274.9|2281.1|2275.1|2278.9|2272.9|35
1644831000000|2022-02-14 09:30:00|2281.1|2275.1|2281.6|2275.6|2282.1|2276.1|2280.6|2274.6|20
1644831300000|2022-02-14 09:35:00|2281.4|2275.4|2280.6|2274.6|2281.9|2275.9|2279.4|2273.4|44
1644831600000|2022-02-14 09:40:00|2280.4|2274.4|2281.9|2275.9|2282.6|2276.6|2278.4|2272.4|40
1644831900000|2022-02-14 09:45:00|2281.6|2275.6|2283.9|2277.9|2284.1|2278.1|2281.6|2275.6|32
1644832200000|2022-02-14 09:50:00|2283.6|2277.6|2289.5|2283.5|2291|2285|2282.6|2276.6|59
1644832500000|2022-02-14 09:55:00|2289.3|2283.3|2289.4|2283.4|2289.6|2283.6|2287.1|2281.1|38
1644832800000|2022-02-14 10:00:00|2289.1|2283.1|2291.6|2285.6|2291.6|2285.6|2288.9|2282.9|71
1644833100000|2022-02-14 10:05:00|2291.1|2285.1|2290.6|2284.6|2291.1|2285.1|2290.4|2284.4|33
1644833400000|2022-02-14 10:10:00|2290.4|2284.4|2290.1|2284.1|2290.4|2284.4|2289.6|2283.6|9
1644833700000|2022-02-14 10:15:00|2289.9|2283.9|2289.9|2283.9|2290.1|2284.1|2289.6|2283.6|8
1644834000000|2022-02-14 10:20:00|2290.4|2284.4|2289.1|2283.1|2290.9|2284.9|2288.9|2282.9|10
1644834300000|2022-02-14 10:25:00|2288.9|2282.9|2289.4|2283.4|2289.4|2283.4|2288.9|2282.9|23
1644834600000|2022-02-14 10:30:00|2288.9|2282.9|2288.6|2282.6|2289.6|2283.6|2288.4|2282.4|28
1644834900000|2022-02-14 10:35:00|2288.9|2282.9|2288.4|2282.4|2288.9|2282.9|2288.1|2282.1|17
1644835200000|2022-02-14 10:40:00|2288.1|2282.1|2289.1|2283.1|2289.1|2283.1|2288.1|2282.1|22
1644835500000|2022-02-14 10:45:00|2288.9|2282.9|2289.6|2283.6|2289.6|2283.6|2288.1|2282.1|7
1644835800000|2022-02-14 10:50:00|2289.1|2283.1|2288.4|2282.4|2289.6|2283.6|2288.1|2282.1|11
1644836100000|2022-02-14 10:55:00|2288.1|2282.1|2289.6|2283.6|2289.6|2283.6|2288.1|2282.1|29
1644836400000|2022-02-14 11:00:00|2289.4|2283.4|2289.6|2283.6|2289.6|2283.6|2289.1|2283.1|22
1644836700000|2022-02-14 11:05:00|2289.4|2283.4|2289.4|2283.4|2289.6|2283.6|2289.1|2283.1|17
1644837000000|2022-02-14 11:10:00|2289.6|2283.6|2290.4|2284.4|2290.4|2284.4|2289.4|2283.4|16
1644837300000|2022-02-14 11:15:00|2290.6|2284.6|2289.9|2283.9|2292.1|2286.1|2289.9|2283.9|38
1644837600000|2022-02-14 11:20:00|2289.6|2283.6|2287.1|2281.1|2289.6|2283.6|2287.1|2281.1|43
1644837900000|2022-02-14 11:25:00|2287.4|2281.4|2289.9|2283.9|2289.9|2283.9|2285.6|2279.6|55
1644838200000|2022-02-14 11:30:00|2289.6|2283.6|2288.1|2282.1|2289.6|2283.6|2287.4|2281.4|19
1644838500000|2022-02-14 11:35:00|2287.9|2281.9|2287.4|2281.4|2289.1|2283.1|2287.1|2281.1|42
1644838800000|2022-02-14 11:40:00|2287.1|2281.1|2287.6|2281.6|2287.6|2281.6|2286.1|2280.1|35
1644839100000|2022-02-14 11:45:00|2287.4|2281.4|2283.4|2277.4|2287.4|2281.4|2282.4|2276.4|48
1644839400000|2022-02-14 11:50:00|2283.6|2277.6|2284.6|2278.6|2284.6|2278.6|2282.1|2276.1|60
1644839700000|2022-02-14 11:55:00|2284.4|2278.4|2278.9|2272.9|2284.9|2278.9|2278.9|2272.9|66
1644840000000|2022-02-14 12:00:00|2280|2274|2281.9|2275.9|2286|2280|2277.3|2271.3|76
1644840300000|2022-02-14 12:05:00|2281.4|2275.4|2279.9|2273.9|2281.4|2275.4|2279.4|2273.4|41
1644840600000|2022-02-14 12:10:00|2279.6|2273.6|2279.6|2273.6|2281.6|2275.6|2279.4|2273.4|21
1644840900000|2022-02-14 12:15:00|2279.9|2273.9|2281.4|2275.4|2282.1|2276.1|2279.9|2273.9|47
1644841200000|2022-02-14 12:20:00|2281.1|2275.1|2284.4|2278.4|2286.1|2280.1|2280.9|2274.9|49
1644841500000|2022-02-14 12:25:00|2284.6|2278.6|2287.4|2281.4|2287.4|2281.4|2284.1|2278.1|25
1644841800000|2022-02-14 12:30:00|2287.6|2281.6|2287.1|2281.1|2287.6|2281.6|2286.4|2280.4|24
1644842100000|2022-02-14 12:35:00|2286.9|2280.9|2289.1|2283.1|2289.4|2283.4|2286.9|2280.9|52
1644842400000|2022-02-14 12:40:00|2289.4|2283.4|2290.4|2284.4|2290.9|2284.9|2288.6|2282.6|70
1644842700000|2022-02-14 12:45:00|2290.1|2284.1|2286.6|2280.6|2290.4|2284.4|2285.6|2279.6|60
1644843000000|2022-02-14 12:50:00|2287.6|2281.6|2286.9|2280.9|2288.6|2282.6|2286.4|2280.4|80
1644843300000|2022-02-14 12:55:00|2287.1|2281.1|2287.1|2281.1|2289.4|2283.4|2283.6|2277.6|74
1644843600000|2022-02-14 13:00:00|2287.4|2281.4|2279.9|2273.9|2288.1|2282.1|2278.3|2272.3|264
1644843900000|2022-02-14 13:05:00|2279.6|2273.6|2279.9|2273.9|2280.6|2274.6|2275.9|2269.9|103
1644844200000|2022-02-14 13:10:00|2280.1|2274.1|2273.9|2267.9|2280.1|2274.1|2273.1|2267.1|106
1644844500000|2022-02-14 13:15:00|2274.4|2268.4|2275.6|2269.6|2275.9|2269.9|2273.6|2267.6|85
1644844800000|2022-02-14 13:20:00|2275.9|2269.9|2275.9|2269.9|2278.4|2272.4|2274.6|2268.6|97
1644845100000|2022-02-14 13:25:00|2275.6|2269.6|2278.1|2272.1|2278.9|2272.9|2274.1|2268.1|89
1644845400000|2022-02-14 13:30:00|2278.4|2272.4|2276.6|2270.6|2278.6|2272.6|2276.4|2270.4|68
1644845700000|2022-02-14 13:35:00|2276.4|2270.4|2272.4|2266.4|2276.6|2270.6|2271.6|2265.6|132
1644846000000|2022-02-14 13:40:00|2272.1|2266.1|2271.9|2265.9|2275.1|2269.1|2270.9|2264.9|64
1644846300000|2022-02-14 13:45:00|2270.9|2264.9|2270.4|2264.4|2270.9|2264.9|2269.9|2263.9|28
1644846600000|2022-02-14 13:50:00|2270.9|2264.9|2271.1|2265.1|2271.9|2265.9|2270.1|2264.1|32
1644846900000|2022-02-14 13:55:00|2270.9|2264.9|2269.6|2263.6|2271.1|2265.1|2269.6|2263.6|30
1644847200000|2022-02-14 14:00:00|2269.4|2263.4|2271.9|2265.9|2271.9|2265.9|2269.4|2263.4|72
1644847500000|2022-02-14 14:05:00|2272.1|2266.1|2272.4|2266.4|2274.1|2268.1|2271.6|2265.6|66
1644847800000|2022-02-14 14:10:00|2272.1|2266.1|2274.6|2268.6|2274.9|2268.9|2272.1|2266.1|75
1644848100000|2022-02-14 14:15:00|2274.9|2268.9|2276.9|2270.9|2276.9|2270.9|2274.6|2268.6|71
1644848400000|2022-02-14 14:20:00|2277.1|2271.1|2276.9|2270.9|2279.1|2273.1|2276.6|2270.6|47
1644848700000|2022-02-14 14:25:00|2276.6|2270.6|2278.4|2272.4|2278.9|2272.9|2276.1|2270.1|40
1644849000000|2022-02-14 14:30:00|2278.6|2272.6|2277.6|2271.6|2280.4|2274.4|2275.9|2269.9|98
1644849300000|2022-02-14 14:35:00|2277.4|2271.4|2276.1|2270.1|2277.9|2271.9|2274.4|2268.4|112
1644849600000|2022-02-14 14:40:00|2275.9|2269.9|2274.9|2268.9|2277.6|2271.6|2274.4|2268.4|69
1644849900000|2022-02-14 14:45:00|2274.6|2268.6|2278.6|2272.6|2278.9|2272.9|2273.6|2267.6|77
1644850200000|2022-02-14 14:50:00|2278.4|2272.4|2279.4|2273.4|2281.9|2275.9|2276.9|2270.9|70
1644850500000|2022-02-14 14:55:00|2279.1|2273.1|2279.4|2273.4|2280.9|2274.9|2278.6|2272.6|49
1644850800000|2022-02-14 15:00:00|2279.1|2273.1|2279.4|2273.4|2280.1|2274.1|2278.4|2272.4|42
1644851100000|2022-02-14 15:05:00|2279.6|2273.6|2281.9|2275.9|2283.9|2277.9|2279.4|2273.4|103
1644851400000|2022-02-14 15:10:00|2281.6|2275.6|2282.4|2276.4|2283.9|2277.9|2281.1|2275.1|74
1644851700000|2022-02-14 15:15:00|2282.1|2276.1|2279.1|2273.1|2282.9|2276.9|2278.6|2272.6|45
1644852000000|2022-02-14 15:20:00|2278.9|2272.9|2281.1|2275.1|2281.6|2275.6|2278.9|2272.9|61
1644852300000|2022-02-14 15:25:00|2280.9|2274.9|2280.4|2274.4|2281.6|2275.6|2278.6|2272.6|57
1644852600000|2022-02-14 15:30:00|2280.1|2274.1|2278.6|2272.6|2281.6|2275.6|2278.4|2272.4|53
1644852900000|2022-02-14 15:35:00|2278.9|2272.9|2281.9|2275.9|2282.1|2276.1|2278.9|2272.9|19
1644853200000|2022-02-14 15:40:00|2282.1|2276.1|2282.4|2276.4|2282.9|2276.9|2279.1|2273.1|67
1644853500000|2022-02-14 15:45:00|2282.1|2276.1|2277.6|2271.6|2282.1|2276.1|2276.4|2270.4|53
1644853800000|2022-02-14 15:50:00|2277.9|2271.9|2279.4|2273.4|2279.4|2273.4|2275.6|2269.6|86
1644854100000|2022-02-14 15:55:00|2279.6|2273.6|2276.4|2270.4|2281.4|2275.4|2275.6|2269.6|67
1644854400000|2022-02-14 16:00:00|2276.6|2270.6|2282.6|2276.6|2282.6|2276.6|2275.4|2269.4|64
1644854700000|2022-02-14 16:05:00|2282.9|2276.9|2286.9|2280.9|2287.6|2281.6|2282.9|2276.9|39
1644855000000|2022-02-14 16:10:00|2287.1|2281.1|2286.9|2280.9|2287.6|2281.6|2286.1|2280.1|24
1644855300000|2022-02-14 16:15:00|2287.1|2281.1|2292.1|2286.1|2292.9|2286.9|2285.9|2279.9|156
1644855600000|2022-02-14 16:20:00|2291.9|2285.9|2289.9|2283.9|2292.1|2286.1|2289.9|2283.9|71
1644855900000|2022-02-14 16:25:00|2289.6|2283.6|2285.9|2279.9|2289.6|2283.6|2285.1|2279.1|66
1644856200000|2022-02-14 16:30:00|2286.1|2280.1|2282.9|2276.9|2286.1|2280.1|2281.4|2275.4|75
1644856500000|2022-02-14 16:35:00|2283.1|2277.1|2284.4|2278.4|2284.6|2278.6|2282.9|2276.9|32
1644856800000|2022-02-14 16:40:00|2284.6|2278.6|2294.1|2288.1|2294.1|2288.1|2284.6|2278.6|54
1644857100000|2022-02-14 16:45:00|2294.4|2288.4|2294.9|2288.9|2295.6|2289.6|2293.6|2287.6|41
1644857400000|2022-02-14 16:50:00|2295.1|2289.1|2295.1|2289.1|2295.4|2289.4|2293.9|2287.9|41
1644857700000|2022-02-14 16:55:00|2294.9|2288.9|2294.4|2288.4|2295.1|2289.1|2294.1|2288.1|23
1644858000000|2022-02-14 17:00:00|2293.4|2287.4|2293.6|2287.6|2294.1|2288.1|2292.1|2286.1|50
1644858300000|2022-02-14 17:05:00|2293.4|2287.4|2293.1|2287.1|2293.9|2287.9|2292.9|2286.9|41
1644858600000|2022-02-14 17:10:00|2292.9|2286.9|2291.4|2285.4|2293.1|2287.1|2291.1|2285.1|11
1644858900000|2022-02-14 17:15:00|2292.1|2286.1|2291.4|2285.4|2292.1|2286.1|2291.1|2285.1|36
1644859200000|2022-02-14 17:20:00|2291.1|2285.1|2291.4|2285.4|2291.6|2285.6|2291.1|2285.1|4
1644859500000|2022-02-14 17:25:00|2291.6|2285.6|2291.4|2285.4|2291.9|2285.9|2291.1|2285.1|10
1644859800000|2022-02-14 17:30:00|2291.6|2285.6|2290.9|2284.9|2291.6|2285.6|2290.9|2284.9|53
1644860100000|2022-02-14 17:35:00|2291.1|2285.1|2291.6|2285.6|2291.6|2285.6|2290.6|2284.6|49
1644860400000|2022-02-14 17:40:00|2291.9|2285.9|2291.9|2285.9|2291.9|2285.9|2291.6|2285.6|7
1644860700000|2022-02-14 17:45:00|2291.6|2285.6|2291.1|2285.1|2291.6|2285.6|2291.1|2285.1|50
1644861000000|2022-02-14 17:50:00|2291.4|2285.4|2291.4|2285.4|2291.4|2285.4|2290.9|2284.9|14
1644861300000|2022-02-14 17:55:00|2291.1|2285.1|2293.9|2287.9|2294.4|2288.4|2291.1|2285.1|46
1644886800000|2022-02-15 01:00:00|2295.8|2289.8|2295.6|2289.6|2295.8|2289.8|2295.5|2289.5|5
1644887100000|2022-02-15 01:05:00|2295.3|2289.3|2295.8|2289.8|2300|2294|2295.3|2289.3|38
1644887400000|2022-02-15 01:10:00|2295.5|2289.5|2296.4|2290.4|2297|2291|2295.5|2289.5|35
1644887700000|2022-02-15 01:15:00|2296.6|2290.6|2294.9|2288.9|2297.1|2291.1|2294|2288|103
1644888000000|2022-02-15 01:20:00|2295.1|2289.1|2296|2290|2298.4|2292.4|2295.1|2289.1|30
1644888300000|2022-02-15 01:25:00|2296.5|2290.5|2293.8|2287.8|2296.8|2290.8|2293.8|2287.8|41
1644888600000|2022-02-15 01:30:00|2294.5|2288.5|2291.6|2285.6|2294.8|2288.8|2291.5|2285.5|37
1644888900000|2022-02-15 01:35:00|2292.1|2286.1|2292.6|2286.6|2293.1|2287.1|2291.6|2285.6|68
1644889200000|2022-02-15 01:40:00|2293.1|2287.1|2288.6|2282.6|2293.6|2287.6|2287.8|2281.8|89
1644889500000|2022-02-15 01:45:00|2288.9|2282.9|2289.1|2283.1|2290.1|2284.1|2288.9|2282.9|25
1644889800000|2022-02-15 01:50:00|2289.6|2283.6|2292.4|2286.4|2292.6|2286.6|2289.6|2283.6|20
1644890100000|2022-02-15 01:55:00|2292.6|2286.6|2293.4|2287.4|2293.6|2287.6|2292.6|2286.6|36
1644890400000|2022-02-15 02:00:00|2293.6|2287.6|2293.9|2287.9|2294.1|2288.1|2293.6|2287.6|32
1644890700000|2022-02-15 02:05:00|2294.1|2288.1|2294.1|2288.1|2294.9|2288.9|2293.9|2287.9|54
1644891000000|2022-02-15 02:10:00|2294.4|2288.4|2294.1|2288.1|2294.9|2288.9|2293.9|2287.9|62
1644891300000|2022-02-15 02:15:00|2294.4|2288.4|2293.6|2287.6|2294.4|2288.4|2293.4|2287.4|10
1644891600000|2022-02-15 02:20:00|2293.9|2287.9|2294.1|2288.1|2294.6|2288.6|2293.9|2287.9|29
1644891900000|2022-02-15 02:25:00|2294.4|2288.4|2294.6|2288.6|2294.6|2288.6|2294.4|2288.4|8
1644892200000|2022-02-15 02:30:00|2294.4|2288.4|2290.9|2284.9|2294.6|2288.6|2290.6|2284.6|75
1644892500000|2022-02-15 02:35:00|2291.1|2285.1|2288.9|2282.9|2291.4|2285.4|2288.9|2282.9|34
1644892800000|2022-02-15 02:40:00|2289.1|2283.1|2287.6|2281.6|2289.6|2283.6|2287.4|2281.4|46
1644893100000|2022-02-15 02:45:00|2288.1|2282.1|2286.6|2280.6|2288.1|2282.1|2286.4|2280.4|19
1644893400000|2022-02-15 02:50:00|2287.1|2281.1|2287.4|2281.4|2287.6|2281.6|2286.6|2280.6|19
1644893700000|2022-02-15 02:55:00|2288.1|2282.1|2288.6|2282.6|2288.6|2282.6|2287.6|2281.6|24
1644894000000|2022-02-15 03:00:00|2288.9|2282.9|2289.4|2283.4|2289.6|2283.6|2288.9|2282.9|25
1644894300000|2022-02-15 03:05:00|2289.1|2283.1|2289.4|2283.4|2289.4|2283.4|2289.1|2283.1|28
1644894600000|2022-02-15 03:10:00|2289.6|2283.6|2289.4|2283.4|2289.9|2283.9|2288.9|2282.9|70
1644894900000|2022-02-15 03:15:00|2289.6|2283.6|2289.4|2283.4|2289.9|2283.9|2289.4|2283.4|54
1644895200000|2022-02-15 03:20:00|2289.6|2283.6|2286.9|2280.9|2289.6|2283.6|2285.9|2279.9|100
1644895500000|2022-02-15 03:25:00|2286.6|2280.6|2289.1|2283.1|2289.1|2283.1|2286.6|2280.6|26
1644895800000|2022-02-15 03:30:00|2288.1|2282.1|2289.1|2283.1|2289.1|2283.1|2288.1|2282.1|2
1644896100000|2022-02-15 03:35:00|2288.9|2282.9|2289.1|2283.1|2289.1|2283.1|2288.9|2282.9|10
1644896400000|2022-02-15 03:40:00|2289.4|2283.4|2290.4|2284.4|2290.4|2284.4|2289.4|2283.4|34
1644896700000|2022-02-15 03:45:00|2290.6|2284.6|2290.4|2284.4|2290.6|2284.6|2290.1|2284.1|61
1644897000000|2022-02-15 03:50:00|2290.1|2284.1|2290.4|2284.4|2290.6|2284.6|2290.1|2284.1|22
1644897300000|2022-02-15 03:55:00|2290.6|2284.6|2290.1|2284.1|2290.6|2284.6|2290.1|2284.1|27
1644897600000|2022-02-15 04:00:00|2290.4|2284.4|2290.1|2284.1|2290.6|2284.6|2290.1|2284.1|8
1644897900000|2022-02-15 04:05:00|2290.4|2284.4|2290.4|2284.4|2291.1|2285.1|2290.4|2284.4|32
1644898200000|2022-02-15 04:10:00|2290.6|2284.6|2290.4|2284.4|2290.6|2284.6|2290.4|2284.4|60
1644898500000|2022-02-15 04:15:00|2290.6|2284.6|2290.4|2284.4|2290.9|2284.9|2290.4|2284.4|37
1644898800000|2022-02-15 04:20:00|2290.6|2284.6|2290.4|2284.4|2290.9|2284.9|2290.4|2284.4|121
1644899100000|2022-02-15 04:25:00|2290.6|2284.6|2291.6|2285.6|2292.4|2286.4|2290.4|2284.4|25
1644899400000|2022-02-15 04:30:00|2291.4|2285.4|2291.4|2285.4|2291.4|2285.4|2291.4|2285.4|1
1644899700000|2022-02-15 04:35:00|2291.1|2285.1|2290.9|2284.9|2291.1|2285.1|2290.9|2284.9|2
1644900300000|2022-02-15 04:45:00|2291.4|2285.4|2291.1|2285.1|2291.4|2285.4|2290.9|2284.9|4
1644900600000|2022-02-15 04:50:00|2291.6|2285.6|2291.4|2285.4|2291.6|2285.6|2291.4|2285.4|12
1644900900000|2022-02-15 04:55:00|2291.6|2285.6|2291.9|2285.9|2292.1|2286.1|2291.4|2285.4|6
1644901200000|2022-02-15 05:00:00|2291.6|2285.6|2291.6|2285.6|2291.9|2285.9|2291.4|2285.4|9
1644901500000|2022-02-15 05:05:00|2291.4|2285.4|2291.1|2285.1|2291.6|2285.6|2291.1|2285.1|54
1644901800000|2022-02-15 05:10:00|2291.6|2285.6|2291.4|2285.4|2291.6|2285.6|2291.4|2285.4|14
1644902100000|2022-02-15 05:15:00|2291.6|2285.6|2291.6|2285.6|2292.9|2286.9|2291.4|2285.4|9
1644902400000|2022-02-15 05:20:00|2291.9|2285.9|2291.4|2285.4|2291.9|2285.9|2291.1|2285.1|8
1644902700000|2022-02-15 05:25:00|2291.1|2285.1|2291.6|2285.6|2291.6|2285.6|2290.6|2284.6|26
1644903000000|2022-02-15 05:30:00|2291.4|2285.4|2286.1|2280.1|2291.6|2285.6|2285.6|2279.6|70
1644903300000|2022-02-15 05:35:00|2285.9|2279.9|2284.9|2278.9|2286.6|2280.6|2282.4|2276.4|59
1644903600000|2022-02-15 05:40:00|2285.1|2279.1|2284.4|2278.4|2285.4|2279.4|2283.6|2277.6|93
1644903900000|2022-02-15 05:45:00|2284.6|2278.6|2283.6|2277.6|2284.6|2278.6|2282.9|2276.9|13
1644904200000|2022-02-15 05:50:00|2283.9|2277.9|2284.6|2278.6|2284.9|2278.9|2283.4|2277.4|22
1644904500000|2022-02-15 05:55:00|2284.9|2278.9|2291.4|2285.4|2291.4|2285.4|2284.9|2278.9|62
1644904800000|2022-02-15 06:00:00|2291.6|2285.6|2290.1|2284.1|2292.1|2286.1|2287.4|2281.4|100
1644905100000|2022-02-15 06:05:00|2289.9|2283.9|2286.4|2280.4|2289.9|2283.9|2286.4|2280.4|104
1644905400000|2022-02-15 06:10:00|2286.1|2280.1|2287.6|2281.6|2287.9|2281.9|2285.4|2279.4|43
1644905700000|2022-02-15 06:15:00|2287.9|2281.9|2289.4|2283.4|2290.6|2284.6|2287.6|2281.6|57
1644906000000|2022-02-15 06:20:00|2289.6|2283.6|2291.6|2285.6|2291.6|2285.6|2289.1|2283.1|62
1644906300000|2022-02-15 06:25:00|2291.4|2285.4|2288.6|2282.6|2292.1|2286.1|2288.6|2282.6|39
1644906600000|2022-02-15 06:30:00|2289.4|2283.4|2289.9|2283.9|2290.4|2284.4|2289.1|2283.1|52
1644906900000|2022-02-15 06:35:00|2289.4|2283.4|2288.4|2282.4|2289.9|2283.9|2287.9|2281.9|20
1644907200000|2022-02-15 06:40:00|2288.6|2282.6|2290.4|2284.4|2291.1|2285.1|2288.4|2282.4|39
1644907500000|2022-02-15 06:45:00|2290.1|2284.1|2292.6|2286.6|2292.6|2286.6|2290.1|2284.1|102
1644907800000|2022-02-15 06:50:00|2292.4|2286.4|2292.4|2286.4|2292.6|2286.6|2291.6|2285.6|10
1644908100000|2022-02-15 06:55:00|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|2292.4|2286.4|3
1644908400000|2022-02-15 07:00:00|2292.4|2286.4|2292.6|2286.6|2292.6|2286.6|2292.4|2286.4|2
1644908700000|2022-02-15 07:05:00|2293.1|2287.1|2293.4|2287.4|2293.4|2287.4|2292.6|2286.6|20
1644909000000|2022-02-15 07:10:00|2293.6|2287.6|2294.6|2288.6|2294.9|2288.9|2293.6|2287.6|10
1644909300000|2022-02-15 07:15:00|2294.9|2288.9|2298.4|2292.4|2298.6|2292.6|2294.6|2288.6|21
1644909600000|2022-02-15 07:20:00|2298.6|2292.6|2299.6|2293.6|2300.1|2294.1|2298.6|2292.6|14
1644909900000|2022-02-15 07:25:00|2299.4|2293.4|2299.6|2293.6|2299.6|2293.6|2299.4|2293.4|2
1644910200000|2022-02-15 07:30:00|2299.9|2293.9|2300.6|2294.6|2300.9|2294.9|2299.9|2293.9|5
1644910500000|2022-02-15 07:35:00|2300.9|2294.9|2301.4|2295.4|2301.6|2295.6|2300.9|2294.9|13
1644910800000|2022-02-15 07:40:00|2300.9|2294.9|2301.1|2295.1|2301.1|2295.1|2300.1|2294.1|15
1644911100000|2022-02-15 07:45:00|2300.9|2294.9|2301.1|2295.1|2301.1|2295.1|2300.9|2294.9|20
1644911400000|2022-02-15 07:50:00|2300.9|2294.9|2300.9|2294.9|2300.9|2294.9|2299.9|2293.9|14
1644911700000|2022-02-15 07:55:00|2300.4|2294.4|2301.6|2295.6|2301.9|2295.9|2300.4|2294.4|12
1644912000000|2022-02-15 08:00:00|2301.1|2295.1|2300.9|2294.9|2301.9|2295.9|2299.9|2293.9|26
1644912300000|2022-02-15 08:05:00|2301.1|2295.1|2308.5|2302.5|2308.9|2302.9|2301.1|2295.1|67
1644912600000|2022-02-15 08:10:00|2308.4|2302.4|2299.4|2293.4|2309.3|2303.3|2298.6|2292.6|136
1644912900000|2022-02-15 08:15:00|2299.5|2293.5|2303.6|2297.6|2304.6|2298.6|2297.1|2291.1|105
1644913200000|2022-02-15 08:20:00|2303.9|2297.9|2308.4|2302.4|2308.4|2302.4|2303.9|2297.9|71
1644913500000|2022-02-15 08:25:00|2307.6|2301.6|2305.8|2299.8|2309.3|2303.3|2304.6|2298.6|88
1644913800000|2022-02-15 08:30:00|2306|2300|2309.9|2303.9|2310.6|2304.6|2306|2300|49
1644914100000|2022-02-15 08:35:00|2310.1|2304.1|2308.8|2302.8|2311.6|2305.6|2308.5|2302.5|35
1644914400000|2022-02-15 08:40:00|2308.9|2302.9|2310.4|2304.4|2311.3|2305.3|2308.9|2302.9|43
1644914700000|2022-02-15 08:45:00|2310.3|2304.3|2308.5|2302.5|2311.4|2305.4|2308.5|2302.5|52
1644915000000|2022-02-15 08:50:00|2308.3|2302.3|2309.4|2303.4|2310.4|2304.4|2308.1|2302.1|41
1644915300000|2022-02-15 08:55:00|2309.6|2303.6|2310.6|2304.6|2310.6|2304.6|2308|2302|35
1644915600000|2022-02-15 09:00:00|2310.5|2304.5|2310.8|2304.8|2312.1|2306.1|2310.5|2304.5|24
1644915900000|2022-02-15 09:05:00|2311|2305|2313.3|2307.3|2314.1|2308.1|2310.8|2304.8|60
1644916200000|2022-02-15 09:10:00|2313.1|2307.1|2310.5|2304.5|2313.1|2307.1|2309.9|2303.9|65
1644916500000|2022-02-15 09:15:00|2310.4|2304.4|2312.3|2306.3|2312.3|2306.3|2309.1|2303.1|37
1644916800000|2022-02-15 09:20:00|2312.1|2306.1|2311.8|2305.8|2312.9|2306.9|2311.3|2305.3|36
1644917100000|2022-02-15 09:25:00|2311.9|2305.9|2313.8|2307.8|2314.1|2308.1|2311.5|2305.5|39
1644917400000|2022-02-15 09:30:00|2313.9|2307.9|2315.8|2309.8|2315.9|2309.9|2313.3|2307.3|49
1644917700000|2022-02-15 09:35:00|2315.9|2309.9|2314|2308|2315.9|2309.9|2312.9|2306.9|53
1644918000000|2022-02-15 09:40:00|2314.1|2308.1|2312.9|2306.9|2315.5|2309.5|2312|2306|38
1644918300000|2022-02-15 09:45:00|2312.6|2306.6|2315.5|2309.5|2315.6|2309.6|2312.6|2306.6|34
1644918600000|2022-02-15 09:50:00|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|2314.4|2308.4|23
1644918900000|2022-02-15 09:55:00|2315.8|2309.8|2316.8|2310.8|2317.6|2311.6|2315.8|2309.8|56
1644919200000|2022-02-15 10:00:00|2316.9|2310.9|2316.6|2310.6|2317.4|2311.4|2316.1|2310.1|37
1644919500000|2022-02-15 10:05:00|2316.4|2310.4|2315.3|2309.3|2316.4|2310.4|2314.8|2308.8|41
1644919800000|2022-02-15 10:10:00|2315.1|2309.1|2311.8|2305.8|2315.3|2309.3|2309.9|2303.9|74
1644920100000|2022-02-15 10:15:00|2312|2306|2312.6|2306.6|2312.9|2306.9|2311.9|2305.9|28
1644920400000|2022-02-15 10:20:00|2312.5|2306.5|2312.6|2306.6|2312.6|2306.6|2311.3|2305.3|40
1644920700000|2022-02-15 10:25:00|2312.9|2306.9|2311|2305|2312.9|2306.9|2310.6|2304.6|28
1644921000000|2022-02-15 10:30:00|2311.3|2305.3|2310.9|2304.9|2314.4|2308.4|2310.5|2304.5|47
1644921300000|2022-02-15 10:35:00|2311.1|2305.1|2309.9|2303.9|2311.8|2305.8|2309.4|2303.4|36
1644921600000|2022-02-15 10:40:00|2309.5|2303.5|2310|2304|2311|2305|2308.8|2302.8|36
1644921900000|2022-02-15 10:45:00|2309.4|2303.4|2309.3|2303.3|2309.5|2303.5|2308.9|2302.9|34
1644922200000|2022-02-15 10:50:00|2309.4|2303.4|2308.6|2302.6|2309.6|2303.6|2305.1|2299.1|28
1644922500000|2022-02-15 10:55:00|2308.5|2302.5|2310.1|2304.1|2310.3|2304.3|2307.5|2301.5|35
1644922800000|2022-02-15 11:00:00|2310|2304|2308.8|2302.8|2310.3|2304.3|2308.5|2302.5|40
1644923100000|2022-02-15 11:05:00|2308.6|2302.6|2303.1|2297.1|2308.6|2302.6|2301|2295|50
1644923400000|2022-02-15 11:10:00|2303.3|2297.3|2300.4|2294.4|2304.1|2298.1|2299|2293|42
1644923700000|2022-02-15 11:15:00|2300.3|2294.3|2305.5|2299.5|2306.6|2300.6|2299|2293|53
1644924000000|2022-02-15 11:20:00|2305.3|2299.3|2307.3|2301.3|2307.3|2301.3|2304.6|2298.6|49
1644924300000|2022-02-15 11:25:00|2307.4|2301.4|2304.6|2298.6|2308.1|2302.1|2304|2298|75
1644924600000|2022-02-15 11:30:00|2304.8|2298.8|2305.8|2299.8|2307.3|2301.3|2304.6|2298.6|60
1644924900000|2022-02-15 11:35:00|2305.9|2299.9|2307.6|2301.6|2307.6|2301.6|2305.9|2299.9|27
1644925200000|2022-02-15 11:40:00|2307.9|2301.9|2306.3|2300.3|2309.3|2303.3|2304.4|2298.4|47
1644925500000|2022-02-15 11:45:00|2306.4|2300.4|2306.9|2300.9|2307.3|2301.3|2303|2297|57
1644925800000|2022-02-15 11:50:00|2307.1|2301.1|2305|2299|2307.1|2301.1|2303.1|2297.1|44
1644926100000|2022-02-15 11:55:00|2305.1|2299.1|2303.5|2297.5|2306|2300|2301.4|2295.4|41
1644926400000|2022-02-15 12:00:00|2303.3|2297.3|2302|2296|2304|2298|2301.1|2295.1|53
1644926700000|2022-02-15 12:05:00|2302.3|2296.3|2302.8|2296.8|2304.6|2298.6|2301.8|2295.8|33
1644927000000|2022-02-15 12:10:00|2303|2297|2306.5|2300.5|2306.9|2300.9|2303|2297|35
1644927300000|2022-02-15 12:15:00|2306.8|2300.8|2306.3|2300.3|2307.3|2301.3|2305.4|2299.4|49
1644927600000|2022-02-15 12:20:00|2306|2300|2305.4|2299.4|2306.3|2300.3|2305.4|2299.4|27
1644927900000|2022-02-15 12:25:00|2305.1|2299.1|2305.4|2299.4|2306.4|2300.4|2303.1|2297.1|54
1644928200000|2022-02-15 12:30:00|2305.1|2299.1|2303.1|2297.1|2306.3|2300.3|2303|2297|38
1644928500000|2022-02-15 12:35:00|2303.4|2297.4|2304.4|2298.4|2305.4|2299.4|2302.9|2296.9|24
1644928800000|2022-02-15 12:40:00|2304.5|2298.5|2305.4|2299.4|2305.4|2299.4|2302.4|2296.4|79
1644929100000|2022-02-15 12:45:00|2305.9|2299.9|2301.8|2295.8|2306.5|2300.5|2300.9|2294.9|66
1644929400000|2022-02-15 12:50:00|2302|2296|2304.4|2298.4|2304.5|2298.5|2301|2295|42
1644929700000|2022-02-15 12:55:00|2304.5|2298.5|2309.8|2303.8|2310.1|2304.1|2304.5|2298.5|108
1644930000000|2022-02-15 13:00:00|2310.1|2304.1|2309|2303|2310.1|2304.1|2305|2299|259
1644930300000|2022-02-15 13:05:00|2309.3|2303.3|2308.3|2302.3|2309.3|2303.3|2305.6|2299.6|161
1644930600000|2022-02-15 13:10:00|2308|2302|2306.6|2300.6|2309|2303|2306.3|2300.3|147
1644930900000|2022-02-15 13:15:00|2307.1|2301.1|2305|2299|2307.5|2301.5|2304.1|2298.1|103
1644931200000|2022-02-15 13:20:00|2304.8|2298.8|2305.6|2299.6|2306|2300|2304.1|2298.1|115
1644931500000|2022-02-15 13:25:00|2305.4|2299.4|2304.9|2298.9|2305.8|2299.8|2304.3|2298.3|55
1644931800000|2022-02-15 13:30:00|2304.6|2298.6|2307|2301|2307.5|2301.5|2304.1|2298.1|90
1644932100000|2022-02-15 13:35:00|2306.9|2300.9|2306.5|2300.5|2307.4|2301.4|2305.9|2299.9|69
1644932400000|2022-02-15 13:40:00|2306.8|2300.8|2306.6|2300.6|2307.4|2301.4|2306.3|2300.3|63
1644932700000|2022-02-15 13:45:00|2306.3|2300.3|2304.6|2298.6|2307.5|2301.5|2303.6|2297.6|101
1644933000000|2022-02-15 13:50:00|2304.4|2298.4|2306.1|2300.1|2307.1|2301.1|2304.4|2298.4|68
1644933300000|2022-02-15 13:55:00|2306.5|2300.5|2308.5|2302.5|2309|2303|2305.4|2299.4|67
1644933600000|2022-02-15 14:00:00|2308|2302|2306|2300|2308.5|2302.5|2303.4|2297.4|149
1644933900000|2022-02-15 14:05:00|2305.8|2299.8|2305.3|2299.3|2306.4|2300.4|2304.3|2298.3|65
1644934200000|2022-02-15 14:10:00|2305|2299|2303.3|2297.3|2305.1|2299.1|2302.4|2296.4|68
1644934500000|2022-02-15 14:15:00|2303.5|2297.5|2305.1|2299.1|2305.1|2299.1|2303|2297|55
1644934800000|2022-02-15 14:20:00|2305.4|2299.4|2309.3|2303.3|2310.1|2304.1|2305.4|2299.4|68
1644935100000|2022-02-15 14:25:00|2309.5|2303.5|2307.8|2301.8|2310|2304|2307|2301|85
1644935400000|2022-02-15 14:30:00|2307.5|2301.5|2307.3|2301.3|2307.9|2301.9|2306.3|2300.3|64
1644935700000|2022-02-15 14:35:00|2307.6|2301.6|2306.9|2300.9|2308|2302|2306.4|2300.4|69
1644936000000|2022-02-15 14:40:00|2306.8|2300.8|2308.8|2302.8|2309.1|2303.1|2306.8|2300.8|52
1644936300000|2022-02-15 14:45:00|2308.6|2302.6|2309|2303|2310.1|2304.1|2307.1|2301.1|79
1644936600000|2022-02-15 14:50:00|2308.8|2302.8|2310.9|2304.9|2311.3|2305.3|2308.5|2302.5|35
1644936900000|2022-02-15 14:55:00|2311|2305|2309.6|2303.6|2311.5|2305.5|2309.5|2303.5|47
1644937200000|2022-02-15 15:00:00|2309.5|2303.5|2309.9|2303.9|2310.5|2304.5|2309.1|2303.1|60
1644937500000|2022-02-15 15:05:00|2310|2304|2309.1|2303.1|2311.9|2305.9|2308.8|2302.8|62
1644937800000|2022-02-15 15:10:00|2309.4|2303.4|2310.3|2304.3|2310.3|2304.3|2308.6|2302.6|39
1644938100000|2022-02-15 15:15:00|2310.9|2304.9|2310.6|2304.6|2311.3|2305.3|2310.3|2304.3|44
1644938400000|2022-02-15 15:20:00|2310.9|2304.9|2308.3|2302.3|2311|2305|2308.1|2302.1|31
1644938700000|2022-02-15 15:25:00|2308.1|2302.1|2303.3|2297.3|2308.1|2302.1|2302.9|2296.9|53
1644939000000|2022-02-15 15:30:00|2303.1|2297.1|2303.4|2297.4|2303.8|2297.8|2299.6|2293.6|71
1644939300000|2022-02-15 15:35:00|2303.1|2297.1|2304.5|2298.5|2304.6|2298.6|2302.8|2296.8|58
1644939600000|2022-02-15 15:40:00|2304.6|2298.6|2307.6|2301.6|2309.1|2303.1|2304.3|2298.3|66
1644939900000|2022-02-15 15:45:00|2307.8|2301.8|2307.6|2301.6|2308.9|2302.9|2305.5|2299.5|71
1644940200000|2022-02-15 15:50:00|2307.9|2301.9|2308.5|2302.5|2308.9|2302.9|2307.5|2301.5|20
1644940500000|2022-02-15 15:55:00|2308.6|2302.6|2313.3|2307.3|2313.8|2307.8|2308|2302|93
1644940800000|2022-02-15 16:00:00|2312.5|2306.5|2308.4|2302.4|2313.4|2307.4|2307.5|2301.5|116
1644941100000|2022-02-15 16:05:00|2308|2302|2302.9|2296.9|2309|2303|2302.9|2296.9|144
1644941400000|2022-02-15 16:10:00|2301.9|2295.9|2305.5|2299.5|2305.5|2299.5|2299.3|2293.3|110
1644941700000|2022-02-15 16:15:00|2305.8|2299.8|2312.8|2306.8|2313.6|2307.6|2305.8|2299.8|172
1644942000000|2022-02-15 16:20:00|2312.5|2306.5|2309.9|2303.9|2313.9|2307.9|2309.8|2303.8|64
1644942300000|2022-02-15 16:25:00|2309.6|2303.6|2308.8|2302.8|2310.3|2304.3|2307.8|2301.8|38
1644942600000|2022-02-15 16:30:00|2309|2303|2309.3|2303.3|2312.6|2306.6|2308.1|2302.1|90
1644942900000|2022-02-15 16:35:00|2309.4|2303.4|2309.8|2303.8|2310.8|2304.8|2309.3|2303.3|29
1644943200000|2022-02-15 16:40:00|2310.3|2304.3|2310.3|2304.3|2310.6|2304.6|2308.5|2302.5|66
1644943500000|2022-02-15 16:45:00|2309|2303|2304.8|2298.8|2309|2303|2304.8|2298.8|65
1644943800000|2022-02-15 16:50:00|2305.4|2299.4|2305.6|2299.6|2306.4|2300.4|2302.3|2296.3|69
1644944100000|2022-02-15 16:55:00|2305.4|2299.4|2305|2299|2305.4|2299.4|2303.1|2297.1|56
1644944400000|2022-02-15 17:00:00|2305.3|2299.3|2305.9|2299.9|2305.9|2299.9|2305.3|2299.3|16
1644944700000|2022-02-15 17:05:00|2305.6|2299.6|2305.8|2299.8|2306|2300|2304.4|2298.4|25
1644945000000|2022-02-15 17:10:00|2305.5|2299.5|2305.8|2299.8|2306|2300|2305.5|2299.5|8
1644945300000|2022-02-15 17:15:00|2305.5|2299.5|2305.8|2299.8|2305.8|2299.8|2305.5|2299.5|14
1644945600000|2022-02-15 17:20:00|2305.5|2299.5|2305.8|2299.8|2305.8|2299.8|2305.5|2299.5|8
1644945900000|2022-02-15 17:25:00|2305.5|2299.5|2305.8|2299.8|2305.8|2299.8|2305.5|2299.5|2
1644946200000|2022-02-15 17:30:00|2305.5|2299.5|2304.8|2298.8|2305.5|2299.5|2304.4|2298.4|46
1644946500000|2022-02-15 17:35:00|2305|2299|2305.5|2299.5|2305.8|2299.8|2304.8|2298.8|36
1644946800000|2022-02-15 17:40:00|2305.3|2299.3|2306|2300|2306.5|2300.5|2305.3|2299.3|44
1644947100000|2022-02-15 17:45:00|2304.5|2298.5|2303.3|2297.3|2305.4|2299.4|2303.1|2297.1|9
1644947400000|2022-02-15 17:50:00|2301.8|2295.8|2303.5|2297.5|2305.8|2299.8|2301.8|2295.8|30
1644947700000|2022-02-15 17:55:00|2304.4|2298.4|2306.3|2300.3|2307.6|2301.6|2304.3|2298.3|56
1644973200000|2022-02-16 01:00:00|2307|2301|2302.6|2296.6|2307|2301|2302.6|2296.6|12
1644973500000|2022-02-16 01:05:00|2302.1|2296.1|2304.8|2298.8|2304.9|2298.9|2301|2295|28
1644973800000|2022-02-16 01:10:00|2304.6|2298.6|2303.3|2297.3|2304.6|2298.6|2302.5|2296.5|19
1644974100000|2022-02-16 01:15:00|2303.5|2297.5|2302.9|2296.9|2305.3|2299.3|2302.9|2296.9|34
1644974400000|2022-02-16 01:20:00|2302.6|2296.6|2301.3|2295.3|2302.6|2296.6|2301|2295|9
1644974700000|2022-02-16 01:25:00|2301|2295|2300.8|2294.8|2301|2295|2300.8|2294.8|41
1644975000000|2022-02-16 01:30:00|2300.3|2294.3|2300.8|2294.8|2300.8|2294.8|2300.3|2294.3|38
1644975300000|2022-02-16 01:35:00|2300.3|2294.3|2301|2295|2301.3|2295.3|2300.3|2294.3|44
1644975600000|2022-02-16 01:40:00|2300.8|2294.8|2301|2295|2301.3|2295.3|2300.8|2294.8|14
1644975900000|2022-02-16 01:45:00|2300.8|2294.8|2302|2296|2302.3|2296.3|2300.8|2294.8|33
1644976200000|2022-02-16 01:50:00|2301.9|2295.9|2301.9|2295.9|2302.1|2296.1|2301.3|2295.3|40
1644976500000|2022-02-16 01:55:00|2301.5|2295.5|2301.8|2295.8|2302|2296|2301.4|2295.4|7
1644976800000|2022-02-16 02:00:00|2301.6|2295.6|2301.5|2295.5|2301.8|2295.8|2300.8|2294.8|15
1644977100000|2022-02-16 02:05:00|2301.3|2295.3|2301.9|2295.9|2301.9|2295.9|2300.8|2294.8|20
1644977400000|2022-02-16 02:10:00|2301.8|2295.8|2301.9|2295.9|2302.4|2296.4|2301.1|2295.1|88
1644977700000|2022-02-16 02:15:00|2301.5|2295.5|2302.3|2296.3|2303|2297|2301.3|2295.3|18
1644978000000|2022-02-16 02:20:00|2302|2296|2301.5|2295.5|2302|2296|2301.3|2295.3|12
1644978300000|2022-02-16 02:25:00|2301.3|2295.3|2301.6|2295.6|2301.6|2295.6|2301.3|2295.3|3
1644978600000|2022-02-16 02:30:00|2300.8|2294.8|2301.3|2295.3|2301.6|2295.6|2300.6|2294.6|84
1644978900000|2022-02-16 02:35:00|2301|2295|2301|2295|2301.3|2295.3|2301|2295|103
1644979200000|2022-02-16 02:40:00|2300.9|2294.9|2300.8|2294.8|2300.9|2294.9|2300.1|2294.1|18
1644979500000|2022-02-16 02:45:00|2301|2295|2300.5|2294.5|2302.1|2296.1|2300.5|2294.5|44
1644979800000|2022-02-16 02:50:00|2300.4|2294.4|2302.3|2296.3|2302.3|2296.3|2300.3|2294.3|44
1644980100000|2022-02-16 02:55:00|2302|2296|2301.6|2295.6|2302.3|2296.3|2301.4|2295.4|8
1644980400000|2022-02-16 03:00:00|2301.4|2295.4|2301.9|2295.9|2301.9|2295.9|2301.4|2295.4|22
1644980700000|2022-02-16 03:05:00|2302.1|2296.1|2302.4|2296.4|2302.5|2296.5|2302.1|2296.1|3
1644981600000|2022-02-16 03:20:00|2302.1|2296.1|2301.9|2295.9|2302.1|2296.1|2301.6|2295.6|4
1644981900000|2022-02-16 03:25:00|2301.6|2295.6|2301.9|2295.9|2302.3|2296.3|2301.6|2295.6|14
1644982200000|2022-02-16 03:30:00|2301.8|2295.8|2301.9|2295.9|2301.9|2295.9|2301.6|2295.6|9
1644983100000|2022-02-16 03:45:00|2302.1|2296.1|2302.1|2296.1|2302.1|2296.1|2302.1|2296.1|1
1644983400000|2022-02-16 03:50:00|2301.9|2295.9|2302.1|2296.1|2302.1|2296.1|2301.9|2295.9|4
1644983700000|2022-02-16 03:55:00|2301.9|2295.9|2302.1|2296.1|2302.1|2296.1|2301.9|2295.9|6
1644984000000|2022-02-16 04:00:00|2301.9|2295.9|2302.1|2296.1|2302.1|2296.1|2301.9|2295.9|8
1644984300000|2022-02-16 04:05:00|2302.4|2296.4|2302|2296|2302.4|2296.4|2302|2296|3
1644984600000|2022-02-16 04:10:00|2302.4|2296.4|2302.4|2296.4|2302.4|2296.4|2302.4|2296.4|1
1644984900000|2022-02-16 04:15:00|2302.5|2296.5|2302.3|2296.3|2302.6|2296.6|2302.3|2296.3|10
1644985200000|2022-02-16 04:20:00|2302.4|2296.4|2303.6|2297.6|2303.6|2297.6|2302.4|2296.4|4
1644985800000|2022-02-16 04:30:00|2303.5|2297.5|2303.8|2297.8|2303.8|2297.8|2303.5|2297.5|4
1644986100000|2022-02-16 04:35:00|2303.6|2297.6|2303.8|2297.8|2303.8|2297.8|2303.6|2297.6|4
1644986400000|2022-02-16 04:40:00|2303.6|2297.6|2303.8|2297.8|2303.8|2297.8|2303.6|2297.6|22
1644986700000|2022-02-16 04:45:00|2303.6|2297.6|2303.6|2297.6|2303.8|2297.8|2303.6|2297.6|17
1644987000000|2022-02-16 04:50:00|2303.4|2297.4|2302.8|2296.8|2303.4|2297.4|2302|2296|6
1644987300000|2022-02-16 04:55:00|2302.6|2296.6|2302.6|2296.6|2302.6|2296.6|2302.6|2296.6|1
1644987600000|2022-02-16 05:00:00|2302.4|2296.4|2302.5|2296.5|2302.5|2296.5|2302.3|2296.3|11
1644987900000|2022-02-16 05:05:00|2302.3|2296.3|2302.5|2296.5|2302.6|2296.6|2302.3|2296.3|29
1644988200000|2022-02-16 05:10:00|2302.3|2296.3|2302.6|2296.6|2302.6|2296.6|2302.3|2296.3|8
1644988500000|2022-02-16 05:15:00|2302.3|2296.3|2302.3|2296.3|2302.5|2296.5|2302.3|2296.3|5
1644988800000|2022-02-16 05:20:00|2302.5|2296.5|2302.3|2296.3|2302.5|2296.5|2302.3|2296.3|8
1644989400000|2022-02-16 05:30:00|2302.4|2296.4|2303.9|2297.9|2304.5|2298.5|2302.3|2296.3|28
1644989700000|2022-02-16 05:35:00|2303.8|2297.8|2304|2298|2304.8|2298.8|2302.1|2296.1|25
1644990000000|2022-02-16 05:40:00|2303.8|2297.8|2304|2298|2304|2298|2303.8|2297.8|20
1644990300000|2022-02-16 05:45:00|2303.8|2297.8|2304|2298|2307|2301|2303.5|2297.5|24
1644990600000|2022-02-16 05:50:00|2304.3|2298.3|2304|2298|2304.5|2298.5|2303.8|2297.8|12
1644990900000|2022-02-16 05:55:00|2303.9|2297.9|2303.6|2297.6|2304.6|2298.6|2303|2297|50
1644991200000|2022-02-16 06:00:00|2303.5|2297.5|2303|2297|2304.4|2298.4|2302.5|2296.5|37
1644991500000|2022-02-16 06:05:00|2302.8|2296.8|2301.6|2295.6|2303.1|2297.1|2301.6|2295.6|21
1644991800000|2022-02-16 06:10:00|2301.9|2295.9|2301.6|2295.6|2302.1|2296.1|2301.6|2295.6|8
1644992100000|2022-02-16 06:15:00|2301.8|2295.8|2302.4|2296.4|2302.4|2296.4|2301.6|2295.6|37
1644992400000|2022-02-16 06:20:00|2302.6|2296.6|2301.6|2295.6|2302.6|2296.6|2301.6|2295.6|3
1644992700000|2022-02-16 06:25:00|2301.9|2295.9|2302.3|2296.3|2302.5|2296.5|2301.8|2295.8|8
1644993000000|2022-02-16 06:30:00|2302.4|2296.4|2303.4|2297.4|2303.5|2297.5|2302.3|2296.3|12
1644993300000|2022-02-16 06:35:00|2303.6|2297.6|2302.6|2296.6|2303.6|2297.6|2302.6|2296.6|6
1644993600000|2022-02-16 06:40:00|2302.8|2296.8|2302.8|2296.8|2303.3|2297.3|2302.6|2296.6|17
1644993900000|2022-02-16 06:45:00|2302.9|2296.9|2302.8|2296.8|2303.1|2297.1|2302.5|2296.5|30
1644994200000|2022-02-16 06:50:00|2302.5|2296.5|2302.5|2296.5|2303.5|2297.5|2301.8|2295.8|39
1644994500000|2022-02-16 06:55:00|2302.4|2296.4|2302.1|2296.1|2302.6|2296.6|2301.8|2295.8|72
1644994800000|2022-02-16 07:00:00|2302.4|2296.4|2304.8|2298.8|2304.9|2298.9|2302.1|2296.1|37
1644995100000|2022-02-16 07:05:00|2304.6|2298.6|2304.5|2298.5|2304.8|2298.8|2304.4|2298.4|12
1644995400000|2022-02-16 07:10:00|2304.6|2298.6|2304.6|2298.6|2304.8|2298.8|2304.4|2298.4|19
1644995700000|2022-02-16 07:15:00|2304.4|2298.4|2304.6|2298.6|2305|2299|2304.4|2298.4|44
1644996000000|2022-02-16 07:20:00|2304.8|2298.8|2303|2297|2305|2299|2303|2297|43
1644996300000|2022-02-16 07:25:00|2303.1|2297.1|2302.4|2296.4|2303.1|2297.1|2302|2296|49
1644996600000|2022-02-16 07:30:00|2303.1|2297.1|2313.3|2307.3|2314.5|2308.5|2303|2297|53
1644996900000|2022-02-16 07:35:00|2314.3|2308.3|2320.1|2314.1|2320.6|2314.6|2313.4|2307.4|48
1644997200000|2022-02-16 07:40:00|2320.4|2314.4|2320.4|2314.4|2321.4|2315.4|2318.6|2312.6|25
1644997500000|2022-02-16 07:45:00|2320.5|2314.5|2317|2311|2322.4|2316.4|2317|2311|18
1644997800000|2022-02-16 07:50:00|2317.1|2311.1|2321.1|2315.1|2321.1|2315.1|2317.1|2311.1|12
1644998100000|2022-02-16 07:55:00|2321.3|2315.3|2323.1|2317.1|2323.6|2317.6|2321.3|2315.3|25
1644998400000|2022-02-16 08:00:00|2323.3|2317.3|2322.8|2316.8|2323.4|2317.4|2318.9|2312.9|43
1644998700000|2022-02-16 08:05:00|2322.6|2316.6|2321.9|2315.9|2322.6|2316.6|2319.6|2313.6|44
1644999000000|2022-02-16 08:10:00|2322|2316|2323.1|2317.1|2323.5|2317.5|2321.9|2315.9|24
1644999300000|2022-02-16 08:15:00|2322.8|2316.8|2323.9|2317.9|2323.9|2317.9|2320.4|2314.4|40
1644999600000|2022-02-16 08:20:00|2323.6|2317.6|2325.4|2319.4|2325.5|2319.5|2323.1|2317.1|30
1644999900000|2022-02-16 08:25:00|2325.5|2319.5|2325.9|2319.9|2326.1|2320.1|2325.1|2319.1|12
1645000200000|2022-02-16 08:30:00|2326.1|2320.1|2326.3|2320.3|2326.5|2320.5|2325.5|2319.5|32
1645000500000|2022-02-16 08:35:00|2326.4|2320.4|2326.4|2320.4|2326.8|2320.8|2325.5|2319.5|26
1645000800000|2022-02-16 08:40:00|2326.6|2320.6|2326.3|2320.3|2326.6|2320.6|2325.8|2319.8|19
1645001100000|2022-02-16 08:45:00|2326.5|2320.5|2326.6|2320.6|2326.8|2320.8|2325.4|2319.4|25
1645001400000|2022-02-16 08:50:00|2326.9|2320.9|2325|2319|2327.4|2321.4|2323.8|2317.8|43
1645001700000|2022-02-16 08:55:00|2325.3|2319.3|2326.1|2320.1|2326.3|2320.3|2325.3|2319.3|18
1645002000000|2022-02-16 09:00:00|2326|2320|2326.1|2320.1|2326.6|2320.6|2325.8|2319.8|33
1645002300000|2022-02-16 09:05:00|2326|2320|2321.9|2315.9|2326.5|2320.5|2321.5|2315.5|70
1645002600000|2022-02-16 09:10:00|2321.6|2315.6|2324.5|2318.5|2324.6|2318.6|2321|2315|45
1645002900000|2022-02-16 09:15:00|2324.4|2318.4|2324.8|2318.8|2324.8|2318.8|2324|2318|23
1645003200000|2022-02-16 09:20:00|2324.6|2318.6|2324.8|2318.8|2324.8|2318.8|2323.9|2317.9|37
1645003500000|2022-02-16 09:25:00|2324.5|2318.5|2325|2319|2326|2320|2324.5|2318.5|30
1645003800000|2022-02-16 09:30:00|2324.8|2318.8|2325.3|2319.3|2325.5|2319.5|2324.4|2318.4|18
1645004100000|2022-02-16 09:35:00|2325|2319|2325.5|2319.5|2327|2321|2324.5|2318.5|27
1645004400000|2022-02-16 09:40:00|2325.9|2319.9|2326.8|2320.8|2326.8|2320.8|2325.9|2319.9|7
1645004700000|2022-02-16 09:45:00|2326.5|2320.5|2328.6|2322.6|2329.4|2323.4|2326.5|2320.5|11
1645005000000|2022-02-16 09:50:00|2328.8|2322.8|2328.3|2322.3|2329.1|2323.1|2328|2322|19
1645005300000|2022-02-16 09:55:00|2328|2322|2329|2323|2329|2323|2326.5|2320.5|36
1645005600000|2022-02-16 10:00:00|2329.1|2323.1|2329.4|2323.4|2329.4|2323.4|2327.9|2321.9|25
1645005900000|2022-02-16 10:05:00|2328.8|2322.8|2328.3|2322.3|2329.5|2323.5|2327.8|2321.8|14
1645006200000|2022-02-16 10:10:00|2328|2322|2328.6|2322.6|2328.6|2322.6|2328|2322|12
1645006500000|2022-02-16 10:15:00|2328.3|2322.3|2329.3|2323.3|2329.5|2323.5|2328.1|2322.1|21
1645006800000|2022-02-16 10:20:00|2328.9|2322.9|2329.6|2323.6|2330|2324|2327.8|2321.8|41
1645007100000|2022-02-16 10:25:00|2329.4|2323.4|2330.3|2324.3|2330.5|2324.5|2329.4|2323.4|9
1645007400000|2022-02-16 10:30:00|2330|2324|2328.8|2322.8|2330.1|2324.1|2328.3|2322.3|17
1645007700000|2022-02-16 10:35:00|2328.5|2322.5|2325.5|2319.5|2328.5|2322.5|2324.9|2318.9|49
1645008000000|2022-02-16 10:40:00|2325.1|2319.1|2323.4|2317.4|2326.3|2320.3|2323.3|2317.3|52
1645008300000|2022-02-16 10:45:00|2323.3|2317.3|2323|2317|2324|2318|2320.3|2314.3|51
1645008600000|2022-02-16 10:50:00|2322.8|2316.8|2328|2322|2328.3|2322.3|2322.8|2316.8|38
1645008900000|2022-02-16 10:55:00|2328.3|2322.3|2328.6|2322.6|2329|2323|2328|2322|8
1645009200000|2022-02-16 11:00:00|2327.6|2321.6|2326.6|2320.6|2327.6|2321.6|2325.8|2319.8|20
1645009500000|2022-02-16 11:05:00|2327.3|2321.3|2326.3|2320.3|2327.3|2321.3|2325.6|2319.6|14
1645009800000|2022-02-16 11:10:00|2326.4|2320.4|2322.5|2316.5|2326.8|2320.8|2322.5|2316.5|17
1645010100000|2022-02-16 11:15:00|2322.8|2316.8|2325.5|2319.5|2326.3|2320.3|2320.4|2314.4|34
1645010400000|2022-02-16 11:20:00|2325.3|2319.3|2325.4|2319.4|2326.3|2320.3|2324.5|2318.5|24
1645010700000|2022-02-16 11:25:00|2325.3|2319.3|2323.5|2317.5|2326|2320|2321.9|2315.9|21
1645011000000|2022-02-16 11:30:00|2323.3|2317.3|2324.5|2318.5|2324.8|2318.8|2323.3|2317.3|15
1645011300000|2022-02-16 11:35:00|2324.4|2318.4|2325.3|2319.3|2325.3|2319.3|2324.3|2318.3|17
1645011600000|2022-02-16 11:40:00|2325.1|2319.1|2323.8|2317.8|2325.3|2319.3|2323.5|2317.5|12
1645011900000|2022-02-16 11:45:00|2323.5|2317.5|2324.4|2318.4|2326|2320|2323|2317|34
1645012200000|2022-02-16 11:50:00|2324|2318|2324.8|2318.8|2324.8|2318.8|2323.5|2317.5|15
1645012500000|2022-02-16 11:55:00|2324.6|2318.6|2325|2319|2325.4|2319.4|2324.3|2318.3|9
1645012800000|2022-02-16 12:00:00|2325.3|2319.3|2326.3|2320.3|2326.5|2320.5|2324.9|2318.9|18
1645013100000|2022-02-16 12:05:00|2326.4|2320.4|2328.1|2322.1|2329|2323|2326.4|2320.4|20
1645013400000|2022-02-16 12:10:00|2328.4|2322.4|2327.6|2321.6|2328.4|2322.4|2327.5|2321.5|11
1645013700000|2022-02-16 12:15:00|2327.5|2321.5|2326.5|2320.5|2327.5|2321.5|2325|2319|23
1645014000000|2022-02-16 12:20:00|2326.6|2320.6|2328.6|2322.6|2328.8|2322.8|2326.6|2320.6|11
1645014300000|2022-02-16 12:25:00|2328.8|2322.8|2328.3|2322.3|2328.8|2322.8|2327.8|2321.8|10
1645014600000|2022-02-16 12:30:00|2328.1|2322.1|2326.3|2320.3|2328.4|2322.4|2326.1|2320.1|28
1645014900000|2022-02-16 12:35:00|2326.1|2320.1|2326.1|2320.1|2326.9|2320.9|2324.6|2318.6|23
1645015200000|2022-02-16 12:40:00|2326|2320|2326.5|2320.5|2326.5|2320.5|2324.8|2318.8|29
1645015500000|2022-02-16 12:45:00|2326.3|2320.3|2328.1|2322.1|2330.1|2324.1|2326|2320|72
1645015800000|2022-02-16 12:50:00|2328.3|2322.3|2329.3|2323.3|2330.3|2324.3|2327.5|2321.5|48
1645016100000|2022-02-16 12:55:00|2328.8|2322.8|2326.8|2320.8|2329|2323|2326.1|2320.1|86
1645016400000|2022-02-16 13:00:00|2326.5|2320.5|2327.1|2321.1|2328.1|2322.1|2322.6|2316.6|194
1645016700000|2022-02-16 13:05:00|2327|2321|2324.9|2318.9|2327.5|2321.5|2322.5|2316.5|140
1645017000000|2022-02-16 13:10:00|2325.1|2319.1|2323|2317|2325.8|2319.8|2320.6|2314.6|150
1645017300000|2022-02-16 13:15:00|2322.8|2316.8|2323|2317|2326.3|2320.3|2320.8|2314.8|108
1645017600000|2022-02-16 13:20:00|2322.6|2316.6|2324.1|2318.1|2325.8|2319.8|2320.8|2314.8|94
1645017900000|2022-02-16 13:25:00|2324.3|2318.3|2324.9|2318.9|2325.6|2319.6|2323|2317|88
1645018200000|2022-02-16 13:30:00|2324.8|2318.8|2323.3|2317.3|2325.5|2319.5|2321|2315|102
1645018500000|2022-02-16 13:35:00|2323.1|2317.1|2324.4|2318.4|2325.1|2319.1|2322.3|2316.3|104
1645018800000|2022-02-16 13:40:00|2324.6|2318.6|2324|2318|2325.5|2319.5|2323.3|2317.3|52
1645019100000|2022-02-16 13:45:00|2324.3|2318.3|2324|2318|2325.5|2319.5|2323.4|2317.4|52
1645019400000|2022-02-16 13:50:00|2323.9|2317.9|2323.4|2317.4|2324.8|2318.8|2323.3|2317.3|91
1645019700000|2022-02-16 13:55:00|2323.1|2317.1|2323.8|2317.8|2324|2318|2322.8|2316.8|60
1645020000000|2022-02-16 14:00:00|2323.5|2317.5|2322.6|2316.6|2323.5|2317.5|2321.8|2315.8|32
1645020300000|2022-02-16 14:05:00|2322.5|2316.5|2323.6|2317.6|2324.1|2318.1|2322.5|2316.5|22
1645020600000|2022-02-16 14:10:00|2323.5|2317.5|2324.3|2318.3|2324.5|2318.5|2323.5|2317.5|15
1645020900000|2022-02-16 14:15:00|2323.8|2317.8|2326|2320|2326.3|2320.3|2323.4|2317.4|27
1645021200000|2022-02-16 14:20:00|2326.3|2320.3|2326.9|2320.9|2327.8|2321.8|2325.1|2319.1|71
1645021500000|2022-02-16 14:25:00|2326.8|2320.8|2326.5|2320.5|2327.5|2321.5|2326.3|2320.3|67
1645021800000|2022-02-16 14:30:00|2326.8|2320.8|2327.6|2321.6|2328.3|2322.3|2326.8|2320.8|61
1645022100000|2022-02-16 14:35:00|2327.5|2321.5|2325.3|2319.3|2327.8|2321.8|2325.3|2319.3|33
1645022400000|2022-02-16 14:40:00|2325|2319|2326.4|2320.4|2326.4|2320.4|2325|2319|25
1645022700000|2022-02-16 14:45:00|2326.5|2320.5|2327.3|2321.3|2327.8|2321.8|2326.4|2320.4|44
1645023000000|2022-02-16 14:50:00|2327.5|2321.5|2327.8|2321.8|2328|2322|2327.1|2321.1|32
1645023300000|2022-02-16 14:55:00|2327.9|2321.9|2329.3|2323.3|2330.3|2324.3|2327.8|2321.8|55
1645023600000|2022-02-16 15:00:00|2329|2323|2328|2322|2329|2323|2326.6|2320.6|37
1645023900000|2022-02-16 15:05:00|2328.1|2322.1|2327.9|2321.9|2329.3|2323.3|2327.6|2321.6|43
1645024200000|2022-02-16 15:10:00|2328|2322|2327.6|2321.6|2329|2323|2327.3|2321.3|46
1645024500000|2022-02-16 15:15:00|2327.9|2321.9|2328.5|2322.5|2328.6|2322.6|2327.8|2321.8|48
1645024800000|2022-02-16 15:20:00|2328.3|2322.3|2329.8|2323.8|2329.8|2323.8|2328.1|2322.1|21
1645025100000|2022-02-16 15:25:00|2329.6|2323.6|2330.9|2324.9|2331|2325|2329.1|2323.1|32
1645025400000|2022-02-16 15:30:00|2331|2325|2333.8|2327.8|2335.3|2329.3|2331|2325|51
1645025700000|2022-02-16 15:35:00|2333.9|2327.9|2332.8|2326.8|2334.5|2328.5|2332.3|2326.3|42
1645026000000|2022-02-16 15:40:00|2333.5|2327.5|2334|2328|2335.4|2329.4|2333.3|2327.3|33
1645026300000|2022-02-16 15:45:00|2333.8|2327.8|2331.6|2325.6|2335.6|2329.6|2331.5|2325.5|34
1645026600000|2022-02-16 15:50:00|2331.8|2325.8|2332|2326|2333.5|2327.5|2331.5|2325.5|38
1645026900000|2022-02-16 15:55:00|2332.3|2326.3|2331.4|2325.4|2333.8|2327.8|2331.4|2325.4|47
1645027200000|2022-02-16 16:00:00|2331.5|2325.5|2335|2329|2335|2329|2331|2325|61
1645027500000|2022-02-16 16:05:00|2335.3|2329.3|2342.1|2336.1|2345.6|2339.6|2334|2328|100
1645027800000|2022-02-16 16:10:00|2342.4|2336.4|2347|2341|2347.5|2341.5|2342.4|2336.4|93
1645028100000|2022-02-16 16:15:00|2347.3|2341.3|2340.8|2334.8|2347.3|2341.3|2338.4|2332.4|159
1645028400000|2022-02-16 16:20:00|2340.4|2334.4|2340.5|2334.5|2342.8|2336.8|2340.4|2334.4|33
1645028700000|2022-02-16 16:25:00|2340.6|2334.6|2344.3|2338.3|2344.3|2338.3|2339.3|2333.3|29
1645029000000|2022-02-16 16:30:00|2344.5|2338.5|2344.4|2338.4|2346.8|2340.8|2344.3|2338.3|28
1645029300000|2022-02-16 16:35:00|2344.3|2338.3|2340.8|2334.8|2345|2339|2340.8|2334.8|45
1645029600000|2022-02-16 16:40:00|2341|2335|2344.3|2338.3|2344.5|2338.5|2341|2335|32
1645029900000|2022-02-16 16:45:00|2344.8|2338.8|2345.4|2339.4|2345.5|2339.5|2344.8|2338.8|27
1645030200000|2022-02-16 16:50:00|2345.3|2339.3|2341.9|2335.9|2345.8|2339.8|2341.9|2335.9|47
1645030500000|2022-02-16 16:55:00|2342.1|2336.1|2346.3|2340.3|2346.3|2340.3|2341.9|2335.9|21
1645030800000|2022-02-16 17:00:00|2346.5|2340.5|2346.8|2340.8|2347.1|2341.1|2346.4|2340.4|27
1645031100000|2022-02-16 17:05:00|2346.9|2340.9|2348.9|2342.9|2348.9|2342.9|2346.3|2340.3|34
1645031400000|2022-02-16 17:10:00|2349|2343|2349|2343|2349.5|2343.5|2348.8|2342.8|8
1645031700000|2022-02-16 17:15:00|2349.3|2343.3|2348|2342|2349.5|2343.5|2347.3|2341.3|23
1645032000000|2022-02-16 17:20:00|2348.3|2342.3|2349.3|2343.3|2349.5|2343.5|2348.3|2342.3|35
1645032300000|2022-02-16 17:25:00|2349.4|2343.4|2349.5|2343.5|2350.5|2344.5|2349.4|2343.4|16
1645032600000|2022-02-16 17:30:00|2349.9|2343.9|2349.9|2343.9|2350.3|2344.3|2349.6|2343.6|21
1645032900000|2022-02-16 17:35:00|2348.8|2342.8|2349.4|2343.4|2349.8|2343.8|2348|2342|28
1645033200000|2022-02-16 17:40:00|2349.5|2343.5|2351.5|2345.5|2352.4|2346.4|2349.5|2343.5|13
1645033500000|2022-02-16 17:45:00|2351.6|2345.6|2348.3|2342.3|2352|2346|2348.1|2342.1|51
1645033800000|2022-02-16 17:50:00|2348.5|2342.5|2347.5|2341.5|2348.5|2342.5|2347.5|2341.5|23
1645034100000|2022-02-16 17:55:00|2347|2341|2351.4|2345.4|2351.4|2345.4|2347|2341|60
1645059600000|2022-02-17 01:00:00|2348.4|2342.4|2348.4|2342.4|2349.9|2343.9|2347.6|2341.6|53
1645059900000|2022-02-17 01:05:00|2348.6|2342.6|2342.6|2336.6|2348.6|2342.6|2342.1|2336.1|94
1645060200000|2022-02-17 01:10:00|2342.4|2336.4|2340.5|2334.5|2342.4|2336.4|2340.4|2334.4|65
1645060500000|2022-02-17 01:15:00|2340.4|2334.4|2342.3|2336.3|2343.1|2337.1|2340.4|2334.4|75
1645060800000|2022-02-17 01:20:00|2342.5|2336.5|2339.9|2333.9|2342.9|2336.9|2339.5|2333.5|61
1645061100000|2022-02-17 01:25:00|2340|2334|2340.4|2334.4|2341|2335|2340|2334|44
1645061400000|2022-02-17 01:30:00|2340.6|2334.6|2340.4|2334.4|2341.1|2335.1|2339.4|2333.4|29
1645061700000|2022-02-17 01:35:00|2340.6|2334.6|2341.1|2335.1|2341.3|2335.3|2339.9|2333.9|28
1645062000000|2022-02-17 01:40:00|2340.9|2334.9|2336.4|2330.4|2341.1|2335.1|2336.4|2330.4|30
1645062300000|2022-02-17 01:45:00|2336.6|2330.6|2336.4|2330.4|2336.9|2330.9|2336.4|2330.4|12
1645062600000|2022-02-17 01:50:00|2336.6|2330.6|2336.1|2330.1|2336.6|2330.6|2335.9|2329.9|23
1645062900000|2022-02-17 01:55:00|2336.4|2330.4|2333.6|2327.6|2336.6|2330.6|2333.6|2327.6|46
1645063200000|2022-02-17 02:00:00|2333.5|2327.5|2335.5|2329.5|2336.1|2330.1|2333.5|2327.5|152
1645063500000|2022-02-17 02:05:00|2336.3|2330.3|2336.1|2330.1|2337.1|2331.1|2335.1|2329.1|39
1645063800000|2022-02-17 02:10:00|2336.4|2330.4|2336.3|2330.3|2337.1|2331.1|2335.8|2329.8|18
1645064100000|2022-02-17 02:15:00|2336.6|2330.6|2337.4|2331.4|2337.4|2331.4|2336.6|2330.6|2
1645064400000|2022-02-17 02:20:00|2337.6|2331.6|2336.9|2330.9|2337.9|2331.9|2336.9|2330.9|5
1645064700000|2022-02-17 02:25:00|2337.1|2331.1|2336.9|2330.9|2337.1|2331.1|2336.9|2330.9|3
1645065000000|2022-02-17 02:30:00|2337.1|2331.1|2337.5|2331.5|2337.5|2331.5|2336.4|2330.4|46
1645065300000|2022-02-17 02:35:00|2337.8|2331.8|2336.4|2330.4|2338.4|2332.4|2336.1|2330.1|52
1645065600000|2022-02-17 02:40:00|2336.1|2330.1|2335.9|2329.9|2336.8|2330.8|2335.6|2329.6|51
1645065900000|2022-02-17 02:45:00|2335.6|2329.6|2334.5|2328.5|2336.1|2330.1|2334.4|2328.4|43
1645066200000|2022-02-17 02:50:00|2334.6|2328.6|2334.9|2328.9|2335.1|2329.1|2334.4|2328.4|15
1645066500000|2022-02-17 02:55:00|2334.3|2328.3|2335.4|2329.4|2335.6|2329.6|2334.3|2328.3|34
1645066800000|2022-02-17 03:00:00|2335.1|2329.1|2335.9|2329.9|2336.1|2330.1|2334.9|2328.9|126
1645067100000|2022-02-17 03:05:00|2336.1|2330.1|2333.8|2327.8|2336.1|2330.1|2332.9|2326.9|40
1645067400000|2022-02-17 03:10:00|2333.6|2327.6|2334.3|2328.3|2335.6|2329.6|2332.9|2326.9|564
1645067700000|2022-02-17 03:15:00|2334.6|2328.6|2333.1|2327.1|2335.4|2329.4|2332.5|2326.5|22
1645068000000|2022-02-17 03:20:00|2332.6|2326.6|2333.6|2327.6|2335.1|2329.1|2332.6|2326.6|30
1645068300000|2022-02-17 03:25:00|2333.5|2327.5|2332.8|2326.8|2333.8|2327.8|2332.5|2326.5|34
1645068600000|2022-02-17 03:30:00|2333|2327|2332.8|2326.8|2333|2327|2332.8|2326.8|2
1645068900000|2022-02-17 03:35:00|2333|2327|2332.8|2326.8|2333|2327|2332.8|2326.8|6
1645069200000|2022-02-17 03:40:00|2333|2327|2332.8|2326.8|2333|2327|2332.8|2326.8|12
1645069500000|2022-02-17 03:45:00|2332.9|2326.9|2332.6|2326.6|2332.9|2326.9|2332.6|2326.6|5
1645069800000|2022-02-17 03:50:00|2332.5|2326.5|2331.8|2325.8|2332.5|2326.5|2331.8|2325.8|14
1645070100000|2022-02-17 03:55:00|2331.6|2325.6|2330.1|2324.1|2331.9|2325.9|2329.5|2323.5|66
1645070400000|2022-02-17 04:00:00|2329.9|2323.9|2329.1|2323.1|2330.4|2324.4|2328.5|2322.5|78
1645070700000|2022-02-17 04:05:00|2328.9|2322.9|2328.9|2322.9|2329.6|2323.6|2328.4|2322.4|55
1645071000000|2022-02-17 04:10:00|2328.8|2322.8|2332.6|2326.6|2332.6|2326.6|2328.8|2322.8|99
1645071300000|2022-02-17 04:15:00|2332.4|2326.4|2332.6|2326.6|2332.9|2326.9|2332.4|2326.4|30
1645071600000|2022-02-17 04:20:00|2332.8|2326.8|2331.4|2325.4|2332.9|2326.9|2330.9|2324.9|43
1645071900000|2022-02-17 04:25:00|2331.6|2325.6|2330.4|2324.4|2331.6|2325.6|2330.1|2324.1|10
1645072200000|2022-02-17 04:30:00|2330.6|2324.6|2331.1|2325.1|2331.1|2325.1|2330.4|2324.4|12
1645072500000|2022-02-17 04:35:00|2330.9|2324.9|2330.6|2324.6|2331.1|2325.1|2330.5|2324.5|14
1645072800000|2022-02-17 04:40:00|2330.8|2324.8|2330.9|2324.9|2330.9|2324.9|2330.6|2324.6|37
1645073100000|2022-02-17 04:45:00|2330.6|2324.6|2330.6|2324.6|2330.9|2324.9|2330.6|2324.6|7
1645073400000|2022-02-17 04:50:00|2331.3|2325.3|2331.6|2325.6|2332.4|2326.4|2331.3|2325.3|10
1645073700000|2022-02-17 04:55:00|2331.9|2325.9|2331.4|2325.4|2332.3|2326.3|2330.9|2324.9|24
1645074000000|2022-02-17 05:00:00|2331.6|2325.6|2331.4|2325.4|2331.6|2325.6|2331.4|2325.4|2
1645074300000|2022-02-17 05:05:00|2331.6|2325.6|2331.9|2325.9|2332|2326|2331.4|2325.4|11
1645074600000|2022-02-17 05:10:00|2331.6|2325.6|2331.9|2325.9|2331.9|2325.9|2331.6|2325.6|4
1645074900000|2022-02-17 05:15:00|2332|2326|2332|2326|2332.1|2326.1|2331.9|2325.9|4
1645075200000|2022-02-17 05:20:00|2332.3|2326.3|2332|2326|2332.3|2326.3|2331.9|2325.9|3
1645075500000|2022-02-17 05:25:00|2332.3|2326.3|2331.5|2325.5|2332.3|2326.3|2330.4|2324.4|27
1645075800000|2022-02-17 05:30:00|2331.4|2325.4|2332.5|2326.5|2333.6|2327.6|2331.1|2325.1|94
1645076100000|2022-02-17 05:35:00|2332.3|2326.3|2332.9|2326.9|2333.3|2327.3|2332.3|2326.3|39
1645076400000|2022-02-17 05:40:00|2332.6|2326.6|2332.1|2326.1|2332.9|2326.9|2331.1|2325.1|28
1645076700000|2022-02-17 05:45:00|2332.4|2326.4|2331.1|2325.1|2333.1|2327.1|2330.6|2324.6|43
1645077000000|2022-02-17 05:50:00|2330.9|2324.9|2332.6|2326.6|2332.9|2326.9|2330.9|2324.9|21
1645077300000|2022-02-17 05:55:00|2332.8|2326.8|2333.1|2327.1|2333.1|2327.1|2332.8|2326.8|3
1645077600000|2022-02-17 06:00:00|2333|2327|2334.6|2328.6|2334.8|2328.8|2332.6|2326.6|65
1645077900000|2022-02-17 06:05:00|2334.4|2328.4|2333.1|2327.1|2334.6|2328.6|2332.8|2326.8|119
1645078200000|2022-02-17 06:10:00|2332.9|2326.9|2334.4|2328.4|2334.4|2328.4|2332.9|2326.9|42
1645078500000|2022-02-17 06:15:00|2334.1|2328.1|2336.5|2330.5|2336.8|2330.8|2334|2328|38
1645078800000|2022-02-17 06:20:00|2336.6|2330.6|2336.6|2330.6|2336.9|2330.9|2336.4|2330.4|41
1645079100000|2022-02-17 06:25:00|2336.9|2330.9|2337.8|2331.8|2337.9|2331.9|2336.4|2330.4|31
1645079400000|2022-02-17 06:30:00|2337.4|2331.4|2336.1|2330.1|2337.4|2331.4|2334|2328|41
1645079700000|2022-02-17 06:35:00|2336.3|2330.3|2334.4|2328.4|2336.4|2330.4|2334.1|2328.1|24
1645080000000|2022-02-17 06:40:00|2334.1|2328.1|2334.1|2328.1|2334.4|2328.4|2333.9|2327.9|7
1645080300000|2022-02-17 06:45:00|2333.9|2327.9|2334.1|2328.1|2334.1|2328.1|2333.9|2327.9|4
1645080600000|2022-02-17 06:50:00|2334.3|2328.3|2336.4|2330.4|2336.5|2330.5|2334.3|2328.3|17
1645080900000|2022-02-17 06:55:00|2336.3|2330.3|2335.5|2329.5|2336.3|2330.3|2334|2328|16
1645081200000|2022-02-17 07:00:00|2335.4|2329.4|2336.6|2330.6|2336.9|2330.9|2335.1|2329.1|33
1645081500000|2022-02-17 07:05:00|2336.4|2330.4|2336.9|2330.9|2337.6|2331.6|2336.4|2330.4|10
1645081800000|2022-02-17 07:10:00|2336.8|2330.8|2334.8|2328.8|2336.8|2330.8|2333.9|2327.9|28
1645082100000|2022-02-17 07:15:00|2334.5|2328.5|2334.5|2328.5|2334.8|2328.8|2333.6|2327.6|23
1645082400000|2022-02-17 07:20:00|2334.4|2328.4|2333.9|2327.9|2335|2329|2332.9|2326.9|34
1645082700000|2022-02-17 07:25:00|2333.6|2327.6|2333.9|2327.9|2333.9|2327.9|2333.4|2327.4|10
1645083000000|2022-02-17 07:30:00|2334.1|2328.1|2332.1|2326.1|2334.9|2328.9|2332|2326|25
1645083300000|2022-02-17 07:35:00|2332.3|2326.3|2332.6|2326.6|2332.6|2326.6|2332.1|2326.1|6
1645083600000|2022-02-17 07:40:00|2332.4|2326.4|2332.1|2326.1|2332.4|2326.4|2332.1|2326.1|2
1645083900000|2022-02-17 07:45:00|2331.9|2325.9|2332.4|2326.4|2332.4|2326.4|2330.6|2324.6|10
1645084200000|2022-02-17 07:50:00|2332.6|2326.6|2333.9|2327.9|2334.6|2328.6|2332.6|2326.6|22
1645084500000|2022-02-17 07:55:00|2333.6|2327.6|2339.3|2333.3|2339.5|2333.5|2333.6|2327.6|31
1645084800000|2022-02-17 08:00:00|2339.4|2333.4|2335.8|2329.8|2339.4|2333.4|2335.5|2329.5|51
1645085100000|2022-02-17 08:05:00|2336|2330|2336|2330|2336.5|2330.5|2334.3|2328.3|22
1645085400000|2022-02-17 08:10:00|2336.3|2330.3|2340|2334|2340.8|2334.8|2336.3|2330.3|22
1645085700000|2022-02-17 08:15:00|2340.1|2334.1|2336.6|2330.6|2340.1|2334.1|2336.6|2330.6|13
1645086000000|2022-02-17 08:20:00|2336.5|2330.5|2339.8|2333.8|2340.1|2334.1|2336.4|2330.4|38
1645086300000|2022-02-17 08:25:00|2339.9|2333.9|2334.3|2328.3|2340.3|2334.3|2329.6|2323.6|91
1645086600000|2022-02-17 08:30:00|2332.9|2326.9|2329|2323|2334.5|2328.5|2329|2323|60
1645086900000|2022-02-17 08:35:00|2328.1|2322.1|2327.6|2321.6|2329.1|2323.1|2323.9|2317.9|35
1645087200000|2022-02-17 08:40:00|2326.9|2320.9|2325|2319|2328.5|2322.5|2324.6|2318.6|32
1645087500000|2022-02-17 08:45:00|2325.1|2319.1|2325.8|2319.8|2325.8|2319.8|2324.4|2318.4|8
1645087800000|2022-02-17 08:50:00|2326|2320|2325.5|2319.5|2326.3|2320.3|2325.1|2319.1|16
1645088100000|2022-02-17 08:55:00|2325.4|2319.4|2330.3|2324.3|2330.6|2324.6|2324.5|2318.5|27
1645088400000|2022-02-17 09:00:00|2330.5|2324.5|2335.1|2329.1|2335.3|2329.3|2330.5|2324.5|34
1645088700000|2022-02-17 09:05:00|2335|2329|2334.5|2328.5|2336.9|2330.9|2333.5|2327.5|25
1645089000000|2022-02-17 09:10:00|2334.3|2328.3|2331|2325|2334.6|2328.6|2330.3|2324.3|48
1645089300000|2022-02-17 09:15:00|2331.3|2325.3|2333.9|2327.9|2333.9|2327.9|2331.3|2325.3|55
1645089600000|2022-02-17 09:20:00|2334|2328|2333.8|2327.8|2334.8|2328.8|2333.8|2327.8|41
1645089900000|2022-02-17 09:25:00|2334|2328|2335|2329|2336.5|2330.5|2334|2328|43
1645090200000|2022-02-17 09:30:00|2335.1|2329.1|2335.8|2329.8|2336|2330|2334|2328|29
1645090500000|2022-02-17 09:35:00|2335.9|2329.9|2328.8|2322.8|2335.9|2329.9|2328|2322|49
1645090800000|2022-02-17 09:40:00|2328.5|2322.5|2329.6|2323.6|2332.8|2326.8|2328.1|2322.1|39
1645091100000|2022-02-17 09:45:00|2329.4|2323.4|2333.3|2327.3|2333.3|2327.3|2329|2323|34
1645091400000|2022-02-17 09:50:00|2333.1|2327.1|2335.1|2329.1|2335.8|2329.8|2333.1|2327.1|30
1645091700000|2022-02-17 09:55:00|2334.9|2328.9|2333|2327|2335.3|2329.3|2331.5|2325.5|43
1645092000000|2022-02-17 10:00:00|2332.8|2326.8|2334.4|2328.4|2334.4|2328.4|2332.8|2326.8|42
1645092300000|2022-02-17 10:05:00|2334.3|2328.3|2334.8|2328.8|2334.8|2328.8|2334|2328|6
1645092600000|2022-02-17 10:10:00|2334.6|2328.6|2333.9|2327.9|2334.6|2328.6|2332|2326|31
1645092900000|2022-02-17 10:15:00|2334.1|2328.1|2333.3|2327.3|2334.5|2328.5|2333.3|2327.3|14
1645093200000|2022-02-17 10:20:00|2332.9|2326.9|2330.8|2324.8|2332.9|2326.9|2327.9|2321.9|45
1645093500000|2022-02-17 10:25:00|2330.5|2324.5|2329.8|2323.8|2330.9|2324.9|2329.5|2323.5|23
1645093800000|2022-02-17 10:30:00|2330|2324|2332.8|2326.8|2332.8|2326.8|2329.5|2323.5|19
1645094100000|2022-02-17 10:35:00|2332.5|2326.5|2333.5|2327.5|2334.6|2328.6|2332.5|2326.5|32
1645094400000|2022-02-17 10:40:00|2333.8|2327.8|2337|2331|2337.1|2331.1|2333.8|2327.8|29
1645094700000|2022-02-17 10:45:00|2336.8|2330.8|2335.3|2329.3|2336.9|2330.9|2335|2329|23
1645095000000|2022-02-17 10:50:00|2335.1|2329.1|2333.8|2327.8|2335.3|2329.3|2333.5|2327.5|33
1645095300000|2022-02-17 10:55:00|2333.5|2327.5|2334|2328|2334|2328|2332.8|2326.8|30
1645095600000|2022-02-17 11:00:00|2333.8|2327.8|2332.8|2326.8|2333.8|2327.8|2332.8|2326.8|9
1645095900000|2022-02-17 11:05:00|2332.5|2326.5|2333.9|2327.9|2334.9|2328.9|2332.5|2326.5|40
1645096200000|2022-02-17 11:10:00|2333.8|2327.8|2332.8|2326.8|2334|2328|2332.8|2326.8|19
1645096500000|2022-02-17 11:15:00|2332.6|2326.6|2334.8|2328.8|2335|2329|2332.6|2326.6|21
1645096800000|2022-02-17 11:20:00|2334.5|2328.5|2336.6|2330.6|2337.4|2331.4|2334.3|2328.3|32
1645097100000|2022-02-17 11:25:00|2336.8|2330.8|2338.3|2332.3|2339.3|2333.3|2336|2330|55
1645097400000|2022-02-17 11:30:00|2338.1|2332.1|2339.3|2333.3|2339.3|2333.3|2336.9|2330.9|30
1645097700000|2022-02-17 11:35:00|2339.4|2333.4|2339.3|2333.3|2339.4|2333.4|2337.8|2331.8|24
1645098000000|2022-02-17 11:40:00|2339|2333|2335.9|2329.9|2339|2333|2335.5|2329.5|33
1645098300000|2022-02-17 11:45:00|2335.8|2329.8|2336.8|2330.8|2336.8|2330.8|2335.6|2329.6|27
1645098600000|2022-02-17 11:50:00|2337|2331|2339.3|2333.3|2339.6|2333.6|2337|2331|36
1645098900000|2022-02-17 11:55:00|2339.5|2333.5|2341.1|2335.1|2341.1|2335.1|2339.3|2333.3|28
1645099200000|2022-02-17 12:00:00|2340.9|2334.9|2340|2334|2341.4|2335.4|2339.9|2333.9|17
1645099500000|2022-02-17 12:05:00|2340.3|2334.3|2338.5|2332.5|2340.3|2334.3|2338.5|2332.5|13
1645099800000|2022-02-17 12:10:00|2338.8|2332.8|2337.8|2331.8|2338.8|2332.8|2337.3|2331.3|19
1645100100000|2022-02-17 12:15:00|2338|2332|2332.3|2326.3|2338|2332|2331.8|2325.8|35
1645100400000|2022-02-17 12:20:00|2332|2326|2330.5|2324.5|2332|2326|2329.8|2323.8|25
1645100700000|2022-02-17 12:25:00|2330.8|2324.8|2331.8|2325.8|2332.5|2326.5|2330.3|2324.3|34
1645101000000|2022-02-17 12:30:00|2332|2326|2335.8|2329.8|2336.8|2330.8|2332|2326|40
1645101300000|2022-02-17 12:35:00|2335.5|2329.5|2330|2324|2335.8|2329.8|2329.9|2323.9|28
1645101600000|2022-02-17 12:40:00|2330.3|2324.3|2335.9|2329.9|2335.9|2329.9|2330|2324|32
1645101900000|2022-02-17 12:45:00|2336.3|2330.3|2340.5|2334.5|2341.5|2335.5|2336.3|2330.3|122
1645102200000|2022-02-17 12:50:00|2340.6|2334.6|2339|2333|2341.6|2335.6|2339|2333|23
1645102500000|2022-02-17 12:55:00|2339.3|2333.3|2337.3|2331.3|2339.3|2333.3|2336|2330|62
1645102800000|2022-02-17 13:00:00|2337|2331|2337.8|2331.8|2341|2335|2332.5|2326.5|267
1645103100000|2022-02-17 13:05:00|2338|2332|2339|2333|2341.3|2335.3|2337|2331|183
1645103400000|2022-02-17 13:10:00|2339.1|2333.1|2344.4|2338.4|2345.1|2339.1|2339.1|2333.1|89
1645103700000|2022-02-17 13:15:00|2344.1|2338.1|2341.5|2335.5|2344.8|2338.8|2338.6|2332.6|129
1645104000000|2022-02-17 13:20:00|2341|2335|2339.8|2333.8|2342.8|2336.8|2339|2333|77
1645104300000|2022-02-17 13:25:00|2340|2334|2339.6|2333.6|2341.9|2335.9|2338.9|2332.9|78
1645104600000|2022-02-17 13:30:00|2339.4|2333.4|2342.5|2336.5|2343.1|2337.1|2338|2332|66
1645104900000|2022-02-17 13:35:00|2343|2337|2340.3|2334.3|2344|2338|2340.3|2334.3|116
1645105200000|2022-02-17 13:40:00|2340.4|2334.4|2338.4|2332.4|2341.8|2335.8|2337.5|2331.5|59
1645105500000|2022-02-17 13:45:00|2338.5|2332.5|2337.1|2331.1|2340|2334|2335.4|2329.4|74
1645105800000|2022-02-17 13:50:00|2336.5|2330.5|2338|2332|2338.8|2332.8|2335.6|2329.6|56
1645106100000|2022-02-17 13:55:00|2338.3|2332.3|2338.6|2332.6|2339.1|2333.1|2337.3|2331.3|43
1645106400000|2022-02-17 14:00:00|2338.5|2332.5|2340.5|2334.5|2342.3|2336.3|2338|2332|79
1645106700000|2022-02-17 14:05:00|2340.8|2334.8|2341.3|2335.3|2342.3|2336.3|2339.8|2333.8|67
1645107000000|2022-02-17 14:10:00|2341.5|2335.5|2342.4|2336.4|2343.3|2337.3|2341.3|2335.3|37
1645107300000|2022-02-17 14:15:00|2342.6|2336.6|2339.5|2333.5|2342.6|2336.6|2337.9|2331.9|91
1645107600000|2022-02-17 14:20:00|2339.3|2333.3|2338|2332|2339.6|2333.6|2336.5|2330.5|77
1645107900000|2022-02-17 14:25:00|2338.3|2332.3|2338.6|2332.6|2338.8|2332.8|2335.9|2329.9|46
1645108200000|2022-02-17 14:30:00|2338.8|2332.8|2341|2335|2341.4|2335.4|2338.6|2332.6|72
1645108500000|2022-02-17 14:35:00|2341.1|2335.1|2342.9|2336.9|2343.3|2337.3|2340.5|2334.5|50
1645108800000|2022-02-17 14:40:00|2343.3|2337.3|2342.8|2336.8|2343.5|2337.5|2341.8|2335.8|95
1645109100000|2022-02-17 14:45:00|2343|2337|2342.4|2336.4|2343.3|2337.3|2341.5|2335.5|78
1645109400000|2022-02-17 14:50:00|2342.5|2336.5|2341.8|2335.8|2342.5|2336.5|2341.3|2335.3|47
1645109700000|2022-02-17 14:55:00|2342|2336|2336.6|2330.6|2342|2336|2335.4|2329.4|129
1645110000000|2022-02-17 15:00:00|2336.8|2330.8|2336.3|2330.3|2336.9|2330.9|2333|2327|215
1645110300000|2022-02-17 15:05:00|2336.1|2330.1|2339|2333|2339.1|2333.1|2335.5|2329.5|70
1645110600000|2022-02-17 15:10:00|2338.8|2332.8|2339|2333|2339.6|2333.6|2337.9|2331.9|58
1645110900000|2022-02-17 15:15:00|2338.9|2332.9|2341.8|2335.8|2341.8|2335.8|2338.9|2332.9|55
1645111200000|2022-02-17 15:20:00|2341.5|2335.5|2339.8|2333.8|2341.8|2335.8|2338|2332|52
1645111500000|2022-02-17 15:25:00|2339.5|2333.5|2338|2332|2339.5|2333.5|2334.9|2328.9|154
1645111800000|2022-02-17 15:30:00|2337.8|2331.8|2340.4|2334.4|2342.3|2336.3|2337.8|2331.8|69
1645112100000|2022-02-17 15:35:00|2340.8|2334.8|2342.3|2336.3|2342.8|2336.8|2340.5|2334.5|64
1645112400000|2022-02-17 15:40:00|2342|2336|2340.5|2334.5|2343.3|2337.3|2340.5|2334.5|41
1645112700000|2022-02-17 15:45:00|2340.6|2334.6|2337.8|2331.8|2340.8|2334.8|2335.8|2329.8|68
1645113000000|2022-02-17 15:50:00|2338.3|2332.3|2340.3|2334.3|2340.8|2334.8|2334.3|2328.3|113
1645113300000|2022-02-17 15:55:00|2340.4|2334.4|2344.8|2338.8|2346.3|2340.3|2340.4|2334.4|54
1645113600000|2022-02-17 16:00:00|2345|2339|2349.3|2343.3|2349.4|2343.4|2344.6|2338.6|50
1645113900000|2022-02-17 16:05:00|2349.4|2343.4|2350.4|2344.4|2350.6|2344.6|2348.8|2342.8|47
1645114200000|2022-02-17 16:10:00|2350.6|2344.6|2351.1|2345.1|2354.6|2348.6|2347.9|2341.9|140
1645114500000|2022-02-17 16:15:00|2350.9|2344.9|2348.6|2342.6|2352.3|2346.3|2346.6|2340.6|307
1645114800000|2022-02-17 16:20:00|2348.4|2342.4|2345.6|2339.6|2348.6|2342.6|2345.4|2339.4|52
1645115100000|2022-02-17 16:25:00|2345.4|2339.4|2345.6|2339.6|2346.6|2340.6|2344.1|2338.1|49
1645115400000|2022-02-17 16:30:00|2345.9|2339.9|2350.6|2344.6|2351.4|2345.4|2345.6|2339.6|52
1645115700000|2022-02-17 16:35:00|2350.9|2344.9|2349.9|2343.9|2351.4|2345.4|2349.4|2343.4|35
1645116000000|2022-02-17 16:40:00|2349.6|2343.6|2350.4|2344.4|2352.4|2346.4|2349.4|2343.4|42
1645116300000|2022-02-17 16:45:00|2350.1|2344.1|2351.6|2345.6|2351.9|2345.9|2350.1|2344.1|23
1645116600000|2022-02-17 16:50:00|2351.9|2345.9|2353.9|2347.9|2354.4|2348.4|2351.9|2345.9|19
1645116900000|2022-02-17 16:55:00|2354.1|2348.1|2352.4|2346.4|2354.6|2348.6|2352.4|2346.4|38
1645117200000|2022-02-17 17:00:00|2352.1|2346.1|2352.1|2346.1|2352.4|2346.4|2351.9|2345.9|15
1645117500000|2022-02-17 17:05:00|2351.9|2345.9|2350.4|2344.4|2352.1|2346.1|2350.4|2344.4|12
1645117800000|2022-02-17 17:10:00|2349.4|2343.4|2348.9|2342.9|2349.4|2343.4|2348.4|2342.4|13
1645118100000|2022-02-17 17:15:00|2347.1|2341.1|2342.9|2336.9|2348.6|2342.6|2342.6|2336.6|54
1645118400000|2022-02-17 17:20:00|2342.6|2336.6|2342.6|2336.6|2343.1|2337.1|2341.6|2335.6|27
1645118700000|2022-02-17 17:25:00|2342.9|2336.9|2340.9|2334.9|2343.1|2337.1|2340.9|2334.9|14
1645119000000|2022-02-17 17:30:00|2341.1|2335.1|2340.9|2334.9|2341.1|2335.1|2340.1|2334.1|29
1645119300000|2022-02-17 17:35:00|2340.6|2334.6|2340.6|2334.6|2340.6|2334.6|2340.4|2334.4|3
1645119600000|2022-02-17 17:40:00|2340.9|2334.9|2341.4|2335.4|2341.4|2335.4|2340.1|2334.1|15
1645119900000|2022-02-17 17:45:00|2341.1|2335.1|2339.6|2333.6|2341.1|2335.1|2339.4|2333.4|17
1645120200000|2022-02-17 17:50:00|2339.4|2333.4|2339.1|2333.1|2339.4|2333.4|2338.9|2332.9|4
1645120500000|2022-02-17 17:55:00|2338.9|2332.9|2340.1|2334.1|2340.5|2334.5|2338.8|2332.8|83
1645146000000|2022-02-18 01:00:00|2342.4|2336.4|2343.1|2337.1|2344|2338|2342.4|2336.4|12
1645146300000|2022-02-18 01:05:00|2343.4|2337.4|2340.1|2334.1|2344.1|2338.1|2339.6|2333.6|36
1645146600000|2022-02-18 01:10:00|2340.4|2334.4|2341.4|2335.4|2341.6|2335.6|2340.4|2334.4|7
1645146900000|2022-02-18 01:15:00|2341.9|2335.9|2342.6|2336.6|2342.9|2336.9|2341.9|2335.9|9
1645147200000|2022-02-18 01:20:00|2342.9|2336.9|2342.6|2336.6|2343.1|2337.1|2342.6|2336.6|6
1645147500000|2022-02-18 01:25:00|2342.9|2336.9|2344.6|2338.6|2344.9|2338.9|2342.9|2336.9|9
1645147800000|2022-02-18 01:30:00|2344.9|2338.9|2345.6|2339.6|2347.9|2341.9|2344.9|2338.9|21
1645148100000|2022-02-18 01:35:00|2345.9|2339.9|2346.6|2340.6|2347.1|2341.1|2345.9|2339.9|6
1645148400000|2022-02-18 01:40:00|2346.9|2340.9|2347.9|2341.9|2347.9|2341.9|2346.9|2340.9|5
1645148700000|2022-02-18 01:45:00|2348.1|2342.1|2349.1|2343.1|2349.4|2343.4|2348.1|2342.1|12
1645149000000|2022-02-18 01:50:00|2349.4|2343.4|2348.9|2342.9|2349.6|2343.6|2348.9|2342.9|5
1645149300000|2022-02-18 01:55:00|2349.1|2343.1|2347.9|2341.9|2349.6|2343.6|2347.9|2341.9|14
1645149600000|2022-02-18 02:00:00|2348.4|2342.4|2348.6|2342.6|2348.9|2342.9|2348.4|2342.4|22
1645149900000|2022-02-18 02:05:00|2348.9|2342.9|2348.1|2342.1|2349.1|2343.1|2347.9|2341.9|29
1645150200000|2022-02-18 02:10:00|2348.4|2342.4|2348.9|2342.9|2349.4|2343.4|2347.9|2341.9|71
1645150500000|2022-02-18 02:15:00|2349.1|2343.1|2349.1|2343.1|2349.9|2343.9|2348.6|2342.6|39
1645150800000|2022-02-18 02:20:00|2349.4|2343.4|2350.1|2344.1|2350.9|2344.9|2349.4|2343.4|6
1645151100000|2022-02-18 02:25:00|2350.4|2344.4|2349.6|2343.6|2351.1|2345.1|2349.1|2343.1|43
1645151400000|2022-02-18 02:30:00|2349.4|2343.4|2350.1|2344.1|2350.6|2344.6|2349.4|2343.4|19
1645151700000|2022-02-18 02:35:00|2350.6|2344.6|2349|2343|2351.4|2345.4|2348.3|2342.3|105
1645152000000|2022-02-18 02:40:00|2349.4|2343.4|2349.1|2343.1|2349.9|2343.9|2348.4|2342.4|36
1645152300000|2022-02-18 02:45:00|2349.4|2343.4|2348.9|2342.9|2349.4|2343.4|2348.9|2342.9|29
1645152600000|2022-02-18 02:50:00|2349.1|2343.1|2349.4|2343.4|2349.4|2343.4|2349.1|2343.1|2
1645152900000|2022-02-18 02:55:00|2349.6|2343.6|2349.9|2343.9|2349.9|2343.9|2349.4|2343.4|12
1645153200000|2022-02-18 03:00:00|2350.1|2344.1|2349.9|2343.9|2350.9|2344.9|2349.6|2343.6|28
1645153500000|2022-02-18 03:05:00|2350.1|2344.1|2349.6|2343.6|2350.1|2344.1|2349.4|2343.4|35
1645153800000|2022-02-18 03:10:00|2349.9|2343.9|2349.1|2343.1|2349.9|2343.9|2349.1|2343.1|12
1645154100000|2022-02-18 03:15:00|2349.4|2343.4|2348.6|2342.6|2349.9|2343.9|2348.1|2342.1|63
1645154400000|2022-02-18 03:20:00|2348.4|2342.4|2347.9|2341.9|2348.4|2342.4|2347.9|2341.9|11
1645154700000|2022-02-18 03:25:00|2347.6|2341.6|2344.9|2338.9|2347.6|2341.6|2344.9|2338.9|49
1645155000000|2022-02-18 03:30:00|2345.1|2339.1|2344.9|2338.9|2345.1|2339.1|2344.9|2338.9|4
1645155300000|2022-02-18 03:35:00|2344.1|2338.1|2343.6|2337.6|2344.9|2338.9|2343.4|2337.4|15
1645155600000|2022-02-18 03:40:00|2343.4|2337.4|2343.1|2337.1|2343.9|2337.9|2343.1|2337.1|8
1645155900000|2022-02-18 03:45:00|2343.4|2337.4|2343.9|2337.9|2343.9|2337.9|2343.4|2337.4|5
1645156200000|2022-02-18 03:50:00|2344.4|2338.4|2343.4|2337.4|2344.4|2338.4|2343.4|2337.4|2
1645156500000|2022-02-18 03:55:00|2343.9|2337.9|2343.4|2337.4|2343.9|2337.9|2343.4|2337.4|8
1645156800000|2022-02-18 04:00:00|2343.6|2337.6|2344.4|2338.4|2344.4|2338.4|2343.6|2337.6|2
1645157100000|2022-02-18 04:05:00|2344.1|2338.1|2344.1|2338.1|2344.1|2338.1|2344.1|2338.1|1
1645157400000|2022-02-18 04:10:00|2344.4|2338.4|2344.9|2338.9|2345.1|2339.1|2344.4|2338.4|21
1645157700000|2022-02-18 04:15:00|2344.6|2338.6|2344.4|2338.4|2344.9|2338.9|2344.1|2338.1|16
1645158000000|2022-02-18 04:20:00|2344.6|2338.6|2345.1|2339.1|2345.1|2339.1|2344.6|2338.6|8
1645158600000|2022-02-18 04:30:00|2344.9|2338.9|2345.1|2339.1|2345.1|2339.1|2344.4|2338.4|9
1645158900000|2022-02-18 04:35:00|2344.9|2338.9|2344.6|2338.6|2345.1|2339.1|2344.6|2338.6|6
1645159500000|2022-02-18 04:45:00|2344.4|2338.4|2344.4|2338.4|2344.6|2338.6|2344.4|2338.4|27
1645159800000|2022-02-18 04:50:00|2344.1|2338.1|2343.9|2337.9|2344.1|2338.1|2343.6|2337.6|24
1645160400000|2022-02-18 05:00:00|2344.1|2338.1|2344.1|2338.1|2344.1|2338.1|2344.1|2338.1|1
1645160700000|2022-02-18 05:05:00|2344.6|2338.6|2344.4|2338.4|2344.6|2338.6|2343.6|2337.6|11
1645161300000|2022-02-18 05:15:00|2344.6|2338.6|2344.6|2338.6|2345.1|2339.1|2344.6|2338.6|8
1645161900000|2022-02-18 05:25:00|2345.1|2339.1|2344.9|2338.9|2345.4|2339.4|2344.9|2338.9|3
1645162200000|2022-02-18 05:30:00|2345.1|2339.1|2344.4|2338.4|2345.1|2339.1|2344.4|2338.4|89
1645162500000|2022-02-18 05:35:00|2344.6|2338.6|2344.1|2338.1|2344.9|2338.9|2343.9|2337.9|27
1645162800000|2022-02-18 05:40:00|2343.9|2337.9|2343.4|2337.4|2344.1|2338.1|2343.4|2337.4|129
1645163100000|2022-02-18 05:45:00|2343.6|2337.6|2343.4|2337.4|2343.6|2337.6|2343.4|2337.4|36
1645163400000|2022-02-18 05:50:00|2343.6|2337.6|2343.6|2337.6|2343.9|2337.9|2343.6|2337.6|7
1645163700000|2022-02-18 05:55:00|2343.9|2337.9|2347.9|2341.9|2347.9|2341.9|2343.6|2337.6|28
1645164000000|2022-02-18 06:00:00|2347.1|2341.1|2348.9|2342.9|2350.1|2344.1|2346.6|2340.6|33
1645164300000|2022-02-18 06:05:00|2349.1|2343.1|2349.6|2343.6|2350.4|2344.4|2348.9|2342.9|18
1645164600000|2022-02-18 06:10:00|2349.9|2343.9|2347.6|2341.6|2349.9|2343.9|2347.1|2341.1|26
1645164900000|2022-02-18 06:15:00|2347.4|2341.4|2350.6|2344.6|2351.1|2345.1|2347.4|2341.4|21
1645165200000|2022-02-18 06:20:00|2350.4|2344.4|2351.6|2345.6|2351.9|2345.9|2350.4|2344.4|42
1645165500000|2022-02-18 06:25:00|2351.4|2345.4|2350.6|2344.6|2351.4|2345.4|2350.4|2344.4|36
1645165800000|2022-02-18 06:30:00|2350.9|2344.9|2350.6|2344.6|2351.1|2345.1|2350.4|2344.4|31
1645166100000|2022-02-18 06:35:00|2350.9|2344.9|2350.9|2344.9|2351.4|2345.4|2350.6|2344.6|81
1645166400000|2022-02-18 06:40:00|2351.1|2345.1|2350.9|2344.9|2351.1|2345.1|2350.6|2344.6|40
1645166700000|2022-02-18 06:45:00|2351.1|2345.1|2352.1|2346.1|2352.6|2346.6|2350.9|2344.9|31
1645167000000|2022-02-18 06:50:00|2351.9|2345.9|2349.4|2343.4|2352.1|2346.1|2348.4|2342.4|67
1645167300000|2022-02-18 06:55:00|2349.1|2343.1|2346.4|2340.4|2349.1|2343.1|2346.1|2340.1|38
1645167600000|2022-02-18 07:00:00|2346.1|2340.1|2347.1|2341.1|2348.6|2342.6|2345.4|2339.4|19
1645167900000|2022-02-18 07:05:00|2347.4|2341.4|2345.4|2339.4|2348.4|2342.4|2345.4|2339.4|43
1645168200000|2022-02-18 07:10:00|2345.6|2339.6|2345.9|2339.9|2346.1|2340.1|2345.6|2339.6|7
1645168500000|2022-02-18 07:15:00|2345.6|2339.6|2345.4|2339.4|2345.6|2339.6|2345.1|2339.1|3
1645168800000|2022-02-18 07:20:00|2345.9|2339.9|2344.9|2338.9|2345.9|2339.9|2344.9|2338.9|21
1645169100000|2022-02-18 07:25:00|2345.1|2339.1|2345.9|2339.9|2345.9|2339.9|2344.9|2338.9|11
1645169400000|2022-02-18 07:30:00|2345.6|2339.6|2344.4|2338.4|2346.4|2340.4|2344.4|2338.4|24
1645169700000|2022-02-18 07:35:00|2344.6|2338.6|2344.9|2338.9|2345.4|2339.4|2344.4|2338.4|19
1645170000000|2022-02-18 07:40:00|2344.6|2338.6|2345.6|2339.6|2345.6|2339.6|2344.6|2338.6|11
1645170300000|2022-02-18 07:45:00|2345.9|2339.9|2345.4|2339.4|2346.4|2340.4|2344.6|2338.6|20
1645170600000|2022-02-18 07:50:00|2345.1|2339.1|2345.4|2339.4|2345.4|2339.4|2345.1|2339.1|8
1645170900000|2022-02-18 07:55:00|2345.6|2339.6|2345.8|2339.8|2346|2340|2345.1|2339.1|53
1645171200000|2022-02-18 08:00:00|2346|2340|2345.3|2339.3|2348.8|2342.8|2345.3|2339.3|33
1645171500000|2022-02-18 08:05:00|2344.3|2338.3|2346.8|2340.8|2347.3|2341.3|2344.3|2338.3|38
1645171800000|2022-02-18 08:10:00|2347|2341|2346.5|2340.5|2348.5|2342.5|2346.4|2340.4|53
1645172100000|2022-02-18 08:15:00|2346.4|2340.4|2352.3|2346.3|2352.3|2346.3|2345.4|2339.4|56
1645172400000|2022-02-18 08:20:00|2352.4|2346.4|2353.5|2347.5|2353.5|2347.5|2351.5|2345.5|40
1645172700000|2022-02-18 08:25:00|2353.8|2347.8|2355.8|2349.8|2356|2350|2352.9|2346.9|35
1645173000000|2022-02-18 08:30:00|2355.6|2349.6|2356.6|2350.6|2356.6|2350.6|2355|2349|26
1645173300000|2022-02-18 08:35:00|2356.8|2350.8|2357|2351|2357.5|2351.5|2356.3|2350.3|17
1645173600000|2022-02-18 08:40:00|2357.1|2351.1|2356|2350|2357.3|2351.3|2356|2350|27
1645173900000|2022-02-18 08:45:00|2355.8|2349.8|2355.5|2349.5|2355.8|2349.8|2355.5|2349.5|4
1645174200000|2022-02-18 08:50:00|2355.4|2349.4|2352.5|2346.5|2355.4|2349.4|2351|2345|17
1645174500000|2022-02-18 08:55:00|2352.3|2346.3|2352.8|2346.8|2352.8|2346.8|2351.4|2345.4|23
1645174800000|2022-02-18 09:00:00|2352.9|2346.9|2351.5|2345.5|2353.8|2347.8|2351.5|2345.5|26
1645175100000|2022-02-18 09:05:00|2351.6|2345.6|2352.5|2346.5|2352.5|2346.5|2350.3|2344.3|22
1645175400000|2022-02-18 09:10:00|2351.8|2345.8|2351.5|2345.5|2352.3|2346.3|2350.6|2344.6|26
1645175700000|2022-02-18 09:15:00|2351.8|2345.8|2353.9|2347.9|2354|2348|2350.6|2344.6|43
1645176000000|2022-02-18 09:20:00|2353.8|2347.8|2352.5|2346.5|2354.6|2348.6|2352|2346|30
1645176300000|2022-02-18 09:25:00|2352.8|2346.8|2353.4|2347.4|2354.1|2348.1|2352.3|2346.3|39
1645176600000|2022-02-18 09:30:00|2353.5|2347.5|2353|2347|2353.8|2347.8|2352.5|2346.5|15
1645176900000|2022-02-18 09:35:00|2353.1|2347.1|2351.4|2345.4|2353.8|2347.8|2351.4|2345.4|21
1645177200000|2022-02-18 09:40:00|2351.5|2345.5|2354.4|2348.4|2354.4|2348.4|2351.5|2345.5|29
1645177500000|2022-02-18 09:45:00|2354.6|2348.6|2353.5|2347.5|2354.6|2348.6|2352.8|2346.8|16
1645177800000|2022-02-18 09:50:00|2353.3|2347.3|2353.5|2347.5|2353.9|2347.9|2353|2347|10
1645178100000|2022-02-18 09:55:00|2353.4|2347.4|2351.4|2345.4|2353.4|2347.4|2351.4|2345.4|22
1645178400000|2022-02-18 10:00:00|2351.5|2345.5|2351.9|2345.9|2352|2346|2350.3|2344.3|31
1645178700000|2022-02-18 10:05:00|2351.3|2345.3|2352.1|2346.1|2352.1|2346.1|2351|2345|12
1645179000000|2022-02-18 10:10:00|2352|2346|2352.1|2346.1|2352.3|2346.3|2351.8|2345.8|15
1645179300000|2022-02-18 10:15:00|2352|2346|2353.1|2347.1|2353.6|2347.6|2351.8|2345.8|44
1645179600000|2022-02-18 10:20:00|2353.3|2347.3|2353|2347|2353.6|2347.6|2352.5|2346.5|15
1645179900000|2022-02-18 10:25:00|2353.3|2347.3|2353.9|2347.9|2354.1|2348.1|2353.3|2347.3|41
1645180200000|2022-02-18 10:30:00|2354.1|2348.1|2352.8|2346.8|2355|2349|2352.8|2346.8|35
1645180500000|2022-02-18 10:35:00|2352.3|2346.3|2355|2349|2355.3|2349.3|2352.3|2346.3|24
1645180800000|2022-02-18 10:40:00|2355.3|2349.3|2355|2349|2355.3|2349.3|2354.9|2348.9|5
1645181100000|2022-02-18 10:45:00|2354.9|2348.9|2354.3|2348.3|2354.9|2348.9|2354.3|2348.3|18
1645181400000|2022-02-18 10:50:00|2354.5|2348.5|2354.8|2348.8|2354.8|2348.8|2354.3|2348.3|6
1645181700000|2022-02-18 10:55:00|2354.9|2348.9|2353.5|2347.5|2355|2349|2352.5|2346.5|27
1645182000000|2022-02-18 11:00:00|2353.4|2347.4|2352.6|2346.6|2353.4|2347.4|2352.1|2346.1|11
1645182300000|2022-02-18 11:05:00|2352.8|2346.8|2353|2347|2353.8|2347.8|2352.6|2346.6|12
1645182600000|2022-02-18 11:10:00|2353.1|2347.1|2353.3|2347.3|2353.3|2347.3|2352.5|2346.5|12
1645182900000|2022-02-18 11:15:00|2353|2347|2353.5|2347.5|2353.8|2347.8|2352.9|2346.9|21
1645183200000|2022-02-18 11:20:00|2353.6|2347.6|2354.1|2348.1|2354.3|2348.3|2352.8|2346.8|35
1645183500000|2022-02-18 11:25:00|2354.5|2348.5|2354.9|2348.9|2355|2349|2354|2348|27
1645183800000|2022-02-18 11:30:00|2355|2349|2354.8|2348.8|2355.1|2349.1|2353.8|2347.8|39
1645184100000|2022-02-18 11:35:00|2354.9|2348.9|2355.3|2349.3|2356.4|2350.4|2354.9|2348.9|15
1645184400000|2022-02-18 11:40:00|2355.5|2349.5|2355.4|2349.4|2355.8|2349.8|2355|2349|12
1645184700000|2022-02-18 11:45:00|2355.5|2349.5|2354.8|2348.8|2355.6|2349.6|2354.5|2348.5|30
1645185000000|2022-02-18 11:50:00|2355|2349|2353.8|2347.8|2355.8|2349.8|2353.5|2347.5|41
1645185300000|2022-02-18 11:55:00|2353.3|2347.3|2354.8|2348.8|2354.8|2348.8|2352.9|2346.9|26
1645185600000|2022-02-18 12:00:00|2354.9|2348.9|2356|2350|2356|2350|2354.8|2348.8|34
1645185900000|2022-02-18 12:05:00|2355.9|2349.9|2355.6|2349.6|2356|2350|2355.3|2349.3|22
1645186200000|2022-02-18 12:10:00|2355.8|2349.8|2354|2348|2356|2350|2353.3|2347.3|29
1645186500000|2022-02-18 12:15:00|2354.3|2348.3|2354.5|2348.5|2355|2349|2353.5|2347.5|12
1645186800000|2022-02-18 12:20:00|2354.4|2348.4|2352.3|2346.3|2354.4|2348.4|2351.8|2345.8|24
1645187100000|2022-02-18 12:25:00|2351.9|2345.9|2351.8|2345.8|2351.9|2345.9|2351.8|2345.8|4
1645187400000|2022-02-18 12:30:00|2351.9|2345.9|2348.8|2342.8|2352|2346|2348.4|2342.4|28
1645187700000|2022-02-18 12:35:00|2348.9|2342.9|2350|2344|2350|2344|2348.9|2342.9|8
1645188000000|2022-02-18 12:40:00|2350.1|2344.1|2351|2345|2351.5|2345.5|2350.1|2344.1|24
1645188300000|2022-02-18 12:45:00|2351.1|2345.1|2351.3|2345.3|2352|2346|2350.8|2344.8|53
1645188600000|2022-02-18 12:50:00|2351.5|2345.5|2349.6|2343.6|2352|2346|2348.5|2342.5|46
1645188900000|2022-02-18 12:55:00|2349.5|2343.5|2349.1|2343.1|2350|2344|2348|2342|82
1645189200000|2022-02-18 13:00:00|2348.9|2342.9|2345.6|2339.6|2350|2344|2344.9|2338.9|181
1645189500000|2022-02-18 13:05:00|2345.4|2339.4|2339.5|2333.5|2345.9|2339.9|2338.5|2332.5|170
1645189800000|2022-02-18 13:10:00|2339.4|2333.4|2336.3|2330.3|2339.5|2333.5|2336|2330|111
1645190100000|2022-02-18 13:15:00|2336|2330|2337.9|2331.9|2337.9|2331.9|2334.6|2328.6|146
1645190400000|2022-02-18 13:20:00|2338.1|2332.1|2339.4|2333.4|2339.9|2333.9|2336.6|2330.6|116
1645190700000|2022-02-18 13:25:00|2339.1|2333.1|2338|2332|2339.8|2333.8|2337|2331|187
1645191000000|2022-02-18 13:30:00|2338.5|2332.5|2338.6|2332.6|2340.4|2334.4|2337|2331|184
1645191300000|2022-02-18 13:35:00|2338.4|2332.4|2338.1|2332.1|2339.8|2333.8|2337.4|2331.4|160
1645191600000|2022-02-18 13:40:00|2338|2332|2339.1|2333.1|2339.1|2333.1|2337.6|2331.6|44
1645191900000|2022-02-18 13:45:00|2339.4|2333.4|2342|2336|2342.5|2336.5|2339.1|2333.1|342
1645192200000|2022-02-18 13:50:00|2342.1|2336.1|2344|2338|2344|2338|2341.4|2335.4|457
1645192500000|2022-02-18 13:55:00|2343.8|2337.8|2341.1|2335.1|2344.3|2338.3|2341.1|2335.1|317
1645192800000|2022-02-18 14:00:00|2341.4|2335.4|2342.1|2336.1|2342.6|2336.6|2340.1|2334.1|108
1645193100000|2022-02-18 14:05:00|2342.4|2336.4|2339.1|2333.1|2342.4|2336.4|2339.1|2333.1|47
1645193400000|2022-02-18 14:10:00|2338.9|2332.9|2337.1|2331.1|2339.4|2333.4|2335.9|2329.9|79
1645193700000|2022-02-18 14:15:00|2337.4|2331.4|2339.4|2333.4|2341.1|2335.1|2337.4|2331.4|67
1645194000000|2022-02-18 14:20:00|2339.6|2333.6|2342.6|2336.6|2343.1|2337.1|2339.6|2333.6|23
1645194300000|2022-02-18 14:25:00|2342.9|2336.9|2341.6|2335.6|2343.4|2337.4|2341.6|2335.6|68
1645194600000|2022-02-18 14:30:00|2341.9|2335.9|2344.6|2338.6|2344.9|2338.9|2341.4|2335.4|57
1645194900000|2022-02-18 14:35:00|2344.9|2338.9|2345.4|2339.4|2346.6|2340.6|2344.6|2338.6|55
1645195200000|2022-02-18 14:40:00|2345.1|2339.1|2346.4|2340.4|2346.6|2340.6|2344.4|2338.4|62
1645195500000|2022-02-18 14:45:00|2345.1|2339.1|2346.9|2340.9|2346.9|2340.9|2343.1|2337.1|47
1645195800000|2022-02-18 14:50:00|2347.1|2341.1|2344.6|2338.6|2347.6|2341.6|2344.4|2338.4|72
1645196100000|2022-02-18 14:55:00|2344.9|2338.9|2345.6|2339.6|2346.1|2340.1|2344.1|2338.1|69
1645196400000|2022-02-18 15:00:00|2345.9|2339.9|2341.4|2335.4|2347.9|2341.9|2341.1|2335.1|66
1645196700000|2022-02-18 15:05:00|2341.6|2335.6|2345.1|2339.1|2345.1|2339.1|2339.6|2333.6|47
1645197000000|2022-02-18 15:10:00|2345.4|2339.4|2346.1|2340.1|2346.4|2340.4|2344.6|2338.6|78
1645197300000|2022-02-18 15:15:00|2346.4|2340.4|2349.6|2343.6|2349.9|2343.9|2344.9|2338.9|90
1645197600000|2022-02-18 15:20:00|2349.4|2343.4|2350.6|2344.6|2352.1|2346.1|2349.1|2343.1|76
1645197900000|2022-02-18 15:25:00|2350.9|2344.9|2349.9|2343.9|2350.9|2344.9|2348.9|2342.9|94
1645198200000|2022-02-18 15:30:00|2350.1|2344.1|2349.4|2343.4|2350.1|2344.1|2348.6|2342.6|84
1645198500000|2022-02-18 15:35:00|2349.6|2343.6|2349.4|2343.4|2350.4|2344.4|2349.4|2343.4|51
1645198800000|2022-02-18 15:40:00|2349.1|2343.1|2347.9|2341.9|2349.4|2343.4|2347.1|2341.1|62
1645199100000|2022-02-18 15:45:00|2347.6|2341.6|2346.4|2340.4|2347.9|2341.9|2346.1|2340.1|54
1645199400000|2022-02-18 15:50:00|2346.6|2340.6|2346.4|2340.4|2347.1|2341.1|2344.4|2338.4|70
1645199700000|2022-02-18 15:55:00|2346.9|2340.9|2349.6|2343.6|2349.9|2343.9|2345.6|2339.6|102
1645200000000|2022-02-18 16:00:00|2349.4|2343.4|2345.6|2339.6|2352.9|2346.9|2345.6|2339.6|162
1645200300000|2022-02-18 16:05:00|2345.9|2339.9|2348.6|2342.6|2348.6|2342.6|2343.1|2337.1|153
1645200600000|2022-02-18 16:10:00|2348.1|2342.1|2350.1|2344.1|2350.6|2344.6|2345.4|2339.4|78
1645200900000|2022-02-18 16:15:00|2350.4|2344.4|2350.6|2344.6|2353.1|2347.1|2348.9|2342.9|194
1645201200000|2022-02-18 16:20:00|2350.4|2344.4|2350.9|2344.9|2351.6|2345.6|2347.4|2341.4|77
1645201500000|2022-02-18 16:25:00|2351.1|2345.1|2351.4|2345.4|2351.4|2345.4|2350.6|2344.6|18
1645201800000|2022-02-18 16:30:00|2351.6|2345.6|2349.9|2343.9|2353.4|2347.4|2349.4|2343.4|43
1645202100000|2022-02-18 16:35:00|2350.1|2344.1|2349.4|2343.4|2351.4|2345.4|2348.6|2342.6|42
1645202400000|2022-02-18 16:40:00|2349.6|2343.6|2346.9|2340.9|2349.6|2343.6|2346.1|2340.1|46
1645202700000|2022-02-18 16:45:00|2346.6|2340.6|2347.9|2341.9|2348.6|2342.6|2346.4|2340.4|57
1645203000000|2022-02-18 16:50:00|2347.6|2341.6|2345.1|2339.1|2347.6|2341.6|2345.1|2339.1|51
1645203300000|2022-02-18 16:55:00|2345.4|2339.4|2341.9|2335.9|2346.4|2340.4|2341.9|2335.9|104
1645203600000|2022-02-18 17:00:00|2341.6|2335.6|2340.9|2334.9|2341.9|2335.9|2340.6|2334.6|17
1645203900000|2022-02-18 17:05:00|2340.6|2334.6|2339.9|2333.9|2340.6|2334.6|2338.6|2332.6|89
1645204200000|2022-02-18 17:10:00|2340.1|2334.1|2340.1|2334.1|2340.6|2334.6|2338.6|2332.6|93
1645204500000|2022-02-18 17:15:00|2340.4|2334.4|2340.6|2334.6|2343.4|2337.4|2340.1|2334.1|27
1645204800000|2022-02-18 17:20:00|2341.1|2335.1|2340.1|2334.1|2341.4|2335.4|2339.4|2333.4|54
1645205100000|2022-02-18 17:25:00|2339.4|2333.4|2341.4|2335.4|2341.9|2335.9|2339.4|2333.4|57
1645205400000|2022-02-18 17:30:00|2341.6|2335.6|2341.6|2335.6|2342.4|2336.4|2339.9|2333.9|81
1645205700000|2022-02-18 17:35:00|2341.9|2335.9|2342.1|2336.1|2342.4|2336.4|2341.4|2335.4|38
1645206000000|2022-02-18 17:40:00|2342.6|2336.6|2341.9|2335.9|2342.9|2336.9|2341.6|2335.6|60
1645206300000|2022-02-18 17:45:00|2342.1|2336.1|2341.6|2335.6|2342.9|2336.9|2341.1|2335.1|71
1645206600000|2022-02-18 17:50:00|2341.9|2335.9|2340.6|2334.6|2341.9|2335.9|2339.9|2333.9|28
1645206900000|2022-02-18 17:55:00|2340.5|2334.5|2338.6|2332.6|2340.5|2334.5|2338.5|2332.5|47
1645405200000|2022-02-21 01:00:00|2338.8|2320|2331.1|2325.1|2338.8|2328.9|2330.6|2320|23
1645405500000|2022-02-21 01:05:00|2330.9|2324.9|2329.6|2323.6|2330.9|2324.9|2329.1|2323.1|19
1645405800000|2022-02-21 01:10:00|2329.4|2323.4|2328.4|2322.4|2329.4|2323.4|2328.4|2322.4|11
1645406100000|2022-02-21 01:15:00|2326.1|2320.1|2326.9|2320.9|2327.6|2321.6|2326.1|2320.1|16
1645406400000|2022-02-21 01:20:00|2326.6|2320.6|2328.4|2322.4|2328.4|2322.4|2325.9|2319.9|90
1645406700000|2022-02-21 01:25:00|2328.1|2322.1|2326.6|2320.6|2328.4|2322.4|2326.4|2320.4|37
1645407000000|2022-02-21 01:30:00|2326.4|2320.4|2326.9|2320.9|2327.1|2321.1|2326.4|2320.4|12
1645407300000|2022-02-21 01:35:00|2326.6|2320.6|2328.4|2322.4|2328.6|2322.6|2326.1|2320.1|55
1645407600000|2022-02-21 01:40:00|2328.1|2322.1|2327.6|2321.6|2328.4|2322.4|2327.1|2321.1|24
1645407900000|2022-02-21 01:45:00|2327.9|2321.9|2328.6|2322.6|2330.1|2324.1|2327.4|2321.4|104
1645408200000|2022-02-21 01:50:00|2328.4|2322.4|2329.6|2323.6|2329.9|2323.9|2328.4|2322.4|97
1645408500000|2022-02-21 01:55:00|2329.4|2323.4|2331.6|2325.6|2332.1|2326.1|2329.1|2323.1|56
1645408800000|2022-02-21 02:00:00|2331.4|2325.4|2331.1|2325.1|2331.9|2325.9|2330.9|2324.9|52
1645409100000|2022-02-21 02:05:00|2331.4|2325.4|2330.6|2324.6|2332.1|2326.1|2330.4|2324.4|66
1645409400000|2022-02-21 02:10:00|2330.4|2324.4|2330.6|2324.6|2331.9|2325.9|2329.9|2323.9|56
1645409700000|2022-02-21 02:15:00|2330.4|2324.4|2330.4|2324.4|2330.6|2324.6|2330.1|2324.1|13
1645410000000|2022-02-21 02:20:00|2330.6|2324.6|2330.4|2324.4|2330.6|2324.6|2330.4|2324.4|2
1645410300000|2022-02-21 02:25:00|2330.1|2324.1|2330.1|2324.1|2330.1|2324.1|2329.9|2323.9|5
1645410600000|2022-02-21 02:30:00|2329.9|2323.9|2329.4|2323.4|2330.4|2324.4|2328.1|2322.1|49
1645410900000|2022-02-21 02:35:00|2329.1|2323.1|2329.1|2323.1|2329.4|2323.4|2328.4|2322.4|11
1645411200000|2022-02-21 02:40:00|2329.4|2323.4|2328.1|2322.1|2329.4|2323.4|2327.4|2321.4|20
1645411500000|2022-02-21 02:45:00|2327.9|2321.9|2329.6|2323.6|2329.6|2323.6|2327.9|2321.9|36
1645411800000|2022-02-21 02:50:00|2329.4|2323.4|2329.4|2323.4|2329.9|2323.9|2329.1|2323.1|40
1645412100000|2022-02-21 02:55:00|2328.9|2322.9|2327.4|2321.4|2329.4|2323.4|2327.1|2321.1|16
1645412400000|2022-02-21 03:00:00|2327.1|2321.1|2326.6|2320.6|2328.4|2322.4|2326.1|2320.1|46
1645412700000|2022-02-21 03:05:00|2326.4|2320.4|2326.1|2320.1|2327.1|2321.1|2326.1|2320.1|66
1645413000000|2022-02-21 03:10:00|2325.9|2319.9|2326.1|2320.1|2327.4|2321.4|2325.9|2319.9|25
1645413300000|2022-02-21 03:15:00|2326.4|2320.4|2326.4|2320.4|2326.6|2320.6|2326.1|2320.1|13
1645413600000|2022-02-21 03:20:00|2326.6|2320.6|2327.4|2321.4|2329.1|2323.1|2326.4|2320.4|30
1645413900000|2022-02-21 03:25:00|2327.6|2321.6|2326.9|2320.9|2327.9|2321.9|2326.4|2320.4|38
1645414200000|2022-02-21 03:30:00|2326.6|2320.6|2326.6|2320.6|2327.9|2321.9|2326.4|2320.4|39
1645414500000|2022-02-21 03:35:00|2327.1|2321.1|2326.6|2320.6|2327.4|2321.4|2326.6|2320.6|23
1645414800000|2022-02-21 03:40:00|2326.9|2320.9|2326.9|2320.9|2327.1|2321.1|2326.6|2320.6|21
1645415100000|2022-02-21 03:45:00|2327.1|2321.1|2326.6|2320.6|2327.4|2321.4|2326.4|2320.4|50
1645415400000|2022-02-21 03:50:00|2326.9|2320.9|2326.4|2320.4|2326.9|2320.9|2326.4|2320.4|32
1645415700000|2022-02-21 03:55:00|2326.6|2320.6|2325.9|2319.9|2326.6|2320.6|2325.9|2319.9|34
1645416000000|2022-02-21 04:00:00|2326.1|2320.1|2324.4|2318.4|2326.4|2320.4|2324.1|2318.1|40
1645416300000|2022-02-21 04:05:00|2324.1|2318.1|2324.4|2318.4|2324.4|2318.4|2324.1|2318.1|26
1645416600000|2022-02-21 04:10:00|2324.1|2318.1|2323.9|2317.9|2324.4|2318.4|2323.9|2317.9|18
1645416900000|2022-02-21 04:15:00|2324.1|2318.1|2324.1|2318.1|2324.4|2318.4|2323.9|2317.9|17
1645417500000|2022-02-21 04:25:00|2324.4|2318.4|2324.1|2318.1|2324.4|2318.4|2324.1|2318.1|4
1645418100000|2022-02-21 04:35:00|2323.9|2317.9|2323.6|2317.6|2323.9|2317.9|2323.6|2317.6|4
1645418400000|2022-02-21 04:40:00|2323.4|2317.4|2321.1|2315.1|2324.4|2318.4|2320.9|2314.9|20
1645418700000|2022-02-21 04:45:00|2321.4|2315.4|2321.9|2315.9|2322.1|2316.1|2320.9|2314.9|6
1645419000000|2022-02-21 04:50:00|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|2321.4|2315.4|3
1645419300000|2022-02-21 04:55:00|2321.4|2315.4|2321.4|2315.4|2321.6|2315.6|2321.4|2315.4|9
1645419600000|2022-02-21 05:00:00|2321.6|2315.6|2321.6|2315.6|2322.6|2316.6|2321.4|2315.4|34
1645419900000|2022-02-21 05:05:00|2321.4|2315.4|2322.1|2316.1|2322.4|2316.4|2321.4|2315.4|11
1645420200000|2022-02-21 05:10:00|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|1
1645420500000|2022-02-21 05:15:00|2321.9|2315.9|2320.9|2314.9|2321.9|2315.9|2320.9|2314.9|10
1645420800000|2022-02-21 05:20:00|2321.1|2315.1|2320.9|2314.9|2321.1|2315.1|2320.6|2314.6|19
1645421100000|2022-02-21 05:25:00|2320.6|2314.6|2320.4|2314.4|2321.1|2315.1|2320.1|2314.1|38
1645421400000|2022-02-21 05:30:00|2320.6|2314.6|2321.9|2315.9|2322.9|2316.9|2320.6|2314.6|90
1645421700000|2022-02-21 05:35:00|2321.6|2315.6|2321.9|2315.9|2322.6|2316.6|2321.6|2315.6|17
1645422000000|2022-02-21 05:40:00|2322.4|2316.4|2322.4|2316.4|2323.9|2317.9|2322.1|2316.1|35
1645422300000|2022-02-21 05:45:00|2322.1|2316.1|2320.6|2314.6|2322.4|2316.4|2319.9|2313.9|32
1645422600000|2022-02-21 05:50:00|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|2320.1|2314.1|11
1645422900000|2022-02-21 05:55:00|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|1
1645423200000|2022-02-21 06:00:00|2320.4|2314.4|2320.1|2314.1|2320.4|2314.4|2319.9|2313.9|3
1645423500000|2022-02-21 06:05:00|2319.9|2313.9|2320.6|2314.6|2320.9|2314.9|2319.6|2313.6|21
1645423800000|2022-02-21 06:10:00|2320.4|2314.4|2321.1|2315.1|2322.4|2316.4|2320.4|2314.4|50
1645424100000|2022-02-21 06:15:00|2321.9|2315.9|2322.6|2316.6|2323.6|2317.6|2321.4|2315.4|45
1645424400000|2022-02-21 06:20:00|2322.9|2316.9|2324.6|2318.6|2327.1|2321.1|2322.4|2316.4|55
1645424700000|2022-02-21 06:25:00|2324.9|2318.9|2322.9|2316.9|2324.9|2318.9|2321.9|2315.9|39
1645425000000|2022-02-21 06:30:00|2323.1|2317.1|2323.4|2317.4|2324.6|2318.6|2322.9|2316.9|34
1645425300000|2022-02-21 06:35:00|2323.6|2317.6|2322.4|2316.4|2324.6|2318.6|2322.4|2316.4|51
1645425600000|2022-02-21 06:40:00|2321.9|2315.9|2322.9|2316.9|2323.1|2317.1|2321.6|2315.6|13
1645425900000|2022-02-21 06:45:00|2322.6|2316.6|2323.1|2317.1|2323.6|2317.6|2322.4|2316.4|18
1645426200000|2022-02-21 06:50:00|2323.6|2317.6|2321.6|2315.6|2324.9|2318.9|2320.9|2314.9|110
1645426500000|2022-02-21 06:55:00|2322.4|2316.4|2324.1|2318.1|2324.1|2318.1|2321.6|2315.6|164
1645426800000|2022-02-21 07:00:00|2324.4|2318.4|2327.1|2321.1|2327.4|2321.4|2323.9|2317.9|102
1645427100000|2022-02-21 07:05:00|2326.9|2320.9|2326.9|2320.9|2327.1|2321.1|2326.1|2320.1|95
1645427400000|2022-02-21 07:10:00|2326.6|2320.6|2322.4|2316.4|2326.9|2320.9|2322.4|2316.4|17
1645427700000|2022-02-21 07:15:00|2322.1|2316.1|2322.4|2316.4|2322.4|2316.4|2322.1|2316.1|8
1645428000000|2022-02-21 07:20:00|2322.1|2316.1|2321.6|2315.6|2322.6|2316.6|2321.6|2315.6|27
1645428300000|2022-02-21 07:25:00|2321.9|2315.9|2322.4|2316.4|2322.6|2316.6|2321.6|2315.6|13
1645428600000|2022-02-21 07:30:00|2322.6|2316.6|2326.1|2320.1|2327|2321|2322.6|2316.6|60
1645428900000|2022-02-21 07:35:00|2326.4|2320.4|2325.1|2319.1|2326.4|2320.4|2325.1|2319.1|11
1645429200000|2022-02-21 07:40:00|2325.4|2319.4|2327.1|2321.1|2327.1|2321.1|2325.1|2319.1|18
1645429500000|2022-02-21 07:45:00|2326.9|2320.9|2332.4|2326.4|2332.9|2326.9|2326.9|2320.9|26
1645429800000|2022-02-21 07:50:00|2331.8|2325.8|2332.1|2326.1|2332.4|2326.4|2331.8|2325.8|42
1645430100000|2022-02-21 07:55:00|2332|2326|2330.6|2324.6|2332|2326|2330.6|2324.6|21
1645430400000|2022-02-21 08:00:00|2330.9|2324.9|2327.9|2321.9|2331.5|2325.5|2327.8|2321.8|31
1645430700000|2022-02-21 08:05:00|2327.8|2321.8|2328.3|2322.3|2333|2327|2325.1|2319.1|62
1645431000000|2022-02-21 08:10:00|2328.4|2322.4|2329|2323|2329.5|2323.5|2328.4|2322.4|21
1645431300000|2022-02-21 08:15:00|2329.1|2323.1|2328|2322|2329.5|2323.5|2327.8|2321.8|13
1645431600000|2022-02-21 08:20:00|2328.3|2322.3|2329.3|2323.3|2329.5|2323.5|2327.8|2321.8|18
1645431900000|2022-02-21 08:25:00|2329|2323|2328.8|2322.8|2330|2324|2328.6|2322.6|14
1645432200000|2022-02-21 08:30:00|2328.5|2322.5|2328.4|2322.4|2328.5|2322.5|2328.1|2322.1|11
1645432500000|2022-02-21 08:35:00|2328.1|2322.1|2325.3|2319.3|2328.1|2322.1|2323.8|2317.8|51
1645432800000|2022-02-21 08:40:00|2325.4|2319.4|2325.6|2319.6|2326.3|2320.3|2324.5|2318.5|16
1645433100000|2022-02-21 08:45:00|2325.8|2319.8|2328.6|2322.6|2329.8|2323.8|2325.8|2319.8|29
1645433400000|2022-02-21 08:50:00|2328.8|2322.8|2332.3|2326.3|2332.3|2326.3|2328.8|2322.8|16
1645433700000|2022-02-21 08:55:00|2332.1|2326.1|2332.8|2326.8|2332.8|2326.8|2330|2324|25
1645434000000|2022-02-21 09:00:00|2333|2327|2337|2331|2337.8|2331.8|2333|2327|46
1645434300000|2022-02-21 09:05:00|2336.6|2330.6|2341|2335|2341|2335|2336|2330|45
1645434600000|2022-02-21 09:10:00|2341.1|2335.1|2342.8|2336.8|2344.5|2338.5|2341.1|2335.1|50
1645434900000|2022-02-21 09:15:00|2342.6|2336.6|2341.6|2335.6|2343.8|2337.8|2341|2335|45
1645435200000|2022-02-21 09:20:00|2341.5|2335.5|2339.8|2333.8|2341.5|2335.5|2338.8|2332.8|20
1645435500000|2022-02-21 09:25:00|2340.1|2334.1|2340.6|2334.6|2341.5|2335.5|2339.8|2333.8|32
1645435800000|2022-02-21 09:30:00|2340.8|2334.8|2346.3|2340.3|2346.3|2340.3|2340|2334|47
1645436100000|2022-02-21 09:35:00|2346|2340|2346.8|2340.8|2346.9|2340.9|2345|2339|21
1645436400000|2022-02-21 09:40:00|2346.6|2340.6|2347.5|2341.5|2347.8|2341.8|2346|2340|37
1645436700000|2022-02-21 09:45:00|2347.6|2341.6|2349.5|2343.5|2349.8|2343.8|2347.5|2341.5|25
1645437000000|2022-02-21 09:50:00|2349.4|2343.4|2348|2342|2349.9|2343.9|2347.8|2341.8|25
1645437300000|2022-02-21 09:55:00|2347.8|2341.8|2347.5|2341.5|2347.8|2341.8|2347.3|2341.3|20
1645437600000|2022-02-21 10:00:00|2347.3|2341.3|2345.9|2339.9|2347.9|2341.9|2345.5|2339.5|13
1645437900000|2022-02-21 10:05:00|2345.8|2339.8|2345.3|2339.3|2346.3|2340.3|2345.3|2339.3|22
1645438200000|2022-02-21 10:10:00|2345|2339|2343|2337|2345|2339|2342.3|2336.3|36
1645438500000|2022-02-21 10:15:00|2343.3|2337.3|2344.1|2338.1|2344.1|2338.1|2343.3|2337.3|6
1645438800000|2022-02-21 10:20:00|2344|2338|2342.8|2336.8|2344|2338|2342.8|2336.8|17
1645439100000|2022-02-21 10:25:00|2343|2337|2345.9|2339.9|2347|2341|2343|2337|24
1645439400000|2022-02-21 10:30:00|2345.5|2339.5|2346.1|2340.1|2346.5|2340.5|2345.5|2339.5|18
1645439700000|2022-02-21 10:35:00|2346.3|2340.3|2347|2341|2347.4|2341.4|2346.3|2340.3|22
1645440000000|2022-02-21 10:40:00|2347.3|2341.3|2348.3|2342.3|2348.3|2342.3|2347.1|2341.1|19
1645440300000|2022-02-21 10:45:00|2348.1|2342.1|2348.5|2342.5|2348.5|2342.5|2348.1|2342.1|5
1645440600000|2022-02-21 10:50:00|2348.3|2342.3|2348.4|2342.4|2348.5|2342.5|2347.9|2341.9|22
1645440900000|2022-02-21 10:55:00|2348.3|2342.3|2349|2343|2349.3|2343.3|2348|2342|14
1645441200000|2022-02-21 11:00:00|2349.3|2343.3|2349.8|2343.8|2350.3|2344.3|2349|2343|24
1645441500000|2022-02-21 11:05:00|2349.5|2343.5|2349.8|2343.8|2349.8|2343.8|2349.5|2343.5|7
1645441800000|2022-02-21 11:10:00|2349.5|2343.5|2348.3|2342.3|2349.6|2343.6|2348.3|2342.3|16
1645442100000|2022-02-21 11:15:00|2348|2342|2346|2340|2348.6|2342.6|2345.8|2339.8|29
1645442400000|2022-02-21 11:20:00|2345.8|2339.8|2346.5|2340.5|2347.1|2341.1|2345.5|2339.5|16
1645442700000|2022-02-21 11:25:00|2346.3|2340.3|2346.4|2340.4|2346.4|2340.4|2345.9|2339.9|15
1645443000000|2022-02-21 11:30:00|2346.3|2340.3|2346.3|2340.3|2347.1|2341.1|2345.8|2339.8|18
1645443300000|2022-02-21 11:35:00|2346|2340|2347|2341|2347.3|2341.3|2346|2340|21
1645443600000|2022-02-21 11:40:00|2346.8|2340.8|2346.3|2340.3|2347.3|2341.3|2345.9|2339.9|58
1645443900000|2022-02-21 11:45:00|2346.4|2340.4|2346.1|2340.1|2347.1|2341.1|2346|2340|17
1645444200000|2022-02-21 11:50:00|2346.3|2340.3|2341.8|2335.8|2346.3|2340.3|2341.5|2335.5|55
1645444500000|2022-02-21 11:55:00|2341.5|2335.5|2341.9|2335.9|2341.9|2335.9|2340.3|2334.3|50
1645444800000|2022-02-21 12:00:00|2342|2336|2340.9|2334.9|2342|2336|2339.5|2333.5|27
1645445100000|2022-02-21 12:05:00|2341|2335|2342|2336|2342|2336|2341|2335|15
1645445400000|2022-02-21 12:10:00|2342.3|2336.3|2343.9|2337.9|2344.3|2338.3|2342|2336|27
1645445700000|2022-02-21 12:15:00|2343.8|2337.8|2343.1|2337.1|2344.3|2338.3|2342.9|2336.9|18
1645446000000|2022-02-21 12:20:00|2343|2337|2343.8|2337.8|2343.8|2337.8|2341.6|2335.6|21
1645446300000|2022-02-21 12:25:00|2344|2338|2342.8|2336.8|2344|2338|2342.3|2336.3|24
1645446600000|2022-02-21 12:30:00|2342.5|2336.5|2341.9|2335.9|2342.9|2336.9|2341.3|2335.3|46
1645446900000|2022-02-21 12:35:00|2342|2336|2342.3|2336.3|2343.5|2337.5|2341.6|2335.6|36
1645447200000|2022-02-21 12:40:00|2342|2336|2341.4|2335.4|2342.6|2336.6|2341|2335|27
1645447500000|2022-02-21 12:45:00|2341.1|2335.1|2341.4|2335.4|2345.1|2339.1|2339.3|2333.3|72
1645447800000|2022-02-21 12:50:00|2341.3|2335.3|2337.9|2331.9|2341.3|2335.3|2335.5|2329.5|64
1645448100000|2022-02-21 12:55:00|2337.8|2331.8|2336.5|2330.5|2339.5|2333.5|2335.5|2329.5|68
1645448400000|2022-02-21 13:00:00|2336.3|2330.3|2331.5|2325.5|2339.9|2333.9|2331.5|2325.5|198
1645448700000|2022-02-21 13:05:00|2331.3|2325.3|2338.8|2332.8|2338.8|2332.8|2331.3|2325.3|125
1645449000000|2022-02-21 13:10:00|2338.5|2332.5|2339.8|2333.8|2340.8|2334.8|2338.5|2332.5|109
1645449300000|2022-02-21 13:15:00|2339.5|2333.5|2338|2332|2342|2336|2338|2332|97
1645449600000|2022-02-21 13:20:00|2337.9|2331.9|2338.5|2332.5|2339.3|2333.3|2336.3|2330.3|99
1645449900000|2022-02-21 13:25:00|2338.3|2332.3|2340.8|2334.8|2341.3|2335.3|2337.9|2331.9|43
1645450200000|2022-02-21 13:30:00|2340.6|2334.6|2338.3|2332.3|2340.8|2334.8|2338.3|2332.3|81
1645450500000|2022-02-21 13:35:00|2338.4|2332.4|2341.5|2335.5|2342|2336|2338.3|2332.3|55
1645450800000|2022-02-21 13:40:00|2340.9|2334.9|2342.8|2336.8|2342.8|2336.8|2340.9|2334.9|67
1645451100000|2022-02-21 13:45:00|2342.9|2336.9|2342.3|2336.3|2343.6|2337.6|2341.5|2335.5|36
1645451400000|2022-02-21 13:50:00|2342.1|2336.1|2342.3|2336.3|2342.3|2336.3|2341|2335|19
1645451700000|2022-02-21 13:55:00|2343.3|2337.3|2344.9|2338.9|2345.3|2339.3|2342.5|2336.5|55
1645452000000|2022-02-21 14:00:00|2344.6|2338.6|2342.8|2336.8|2344.8|2338.8|2342.5|2336.5|36
1645452300000|2022-02-21 14:05:00|2341.9|2335.9|2340.9|2334.9|2342.9|2336.9|2340.3|2334.3|23
1645452600000|2022-02-21 14:10:00|2341|2335|2341.3|2335.3|2342.1|2336.1|2340.6|2334.6|49
1645452900000|2022-02-21 14:15:00|2341|2335|2340.5|2334.5|2341.5|2335.5|2340|2334|25
1645453200000|2022-02-21 14:20:00|2340.1|2334.1|2341.5|2335.5|2341.5|2335.5|2340.1|2334.1|18
1645453500000|2022-02-21 14:25:00|2341.3|2335.3|2345.3|2339.3|2345.5|2339.5|2341.3|2335.3|53
1645453800000|2022-02-21 14:30:00|2345|2339|2344.3|2338.3|2345.5|2339.5|2343.9|2337.9|36
1645454100000|2022-02-21 14:35:00|2344.4|2338.4|2345.3|2339.3|2345.8|2339.8|2344.3|2338.3|29
1645454400000|2022-02-21 14:40:00|2345|2339|2344.5|2338.5|2345.5|2339.5|2344|2338|57
1645454700000|2022-02-21 14:45:00|2344.6|2338.6|2341|2335|2344.9|2338.9|2341|2335|26
1645455000000|2022-02-21 14:50:00|2340.9|2334.9|2340|2334|2341.8|2335.8|2339.4|2333.4|52
1645455300000|2022-02-21 14:55:00|2339.8|2333.8|2336.9|2330.9|2341|2335|2336|2330|43
1645455600000|2022-02-21 15:00:00|2336.8|2330.8|2336.4|2330.4|2336.9|2330.9|2335.3|2329.3|34
1645455900000|2022-02-21 15:05:00|2336.5|2330.5|2335.5|2329.5|2336.8|2330.8|2335|2329|51
1645456200000|2022-02-21 15:10:00|2335.6|2329.6|2333.8|2327.8|2335.6|2329.6|2333.8|2327.8|37
1645456500000|2022-02-21 15:15:00|2333.3|2327.3|2336.8|2330.8|2336.8|2330.8|2332.8|2326.8|63
1645456800000|2022-02-21 15:20:00|2337.4|2331.4|2335.4|2329.4|2337.5|2331.5|2334.6|2328.6|33
1645457100000|2022-02-21 15:25:00|2335.5|2329.5|2336.3|2330.3|2337.3|2331.3|2335.3|2329.3|36
1645457400000|2022-02-21 15:30:00|2336.1|2330.1|2338.3|2332.3|2338.4|2332.4|2336.1|2330.1|32
1645457700000|2022-02-21 15:35:00|2338.5|2332.5|2340.5|2334.5|2342|2336|2338.3|2332.3|77
1645458000000|2022-02-21 15:40:00|2340.8|2334.8|2342|2336|2342.4|2336.4|2340.8|2334.8|47
1645458300000|2022-02-21 15:45:00|2342.4|2336.4|2340.6|2334.6|2342.8|2336.8|2340.6|2334.6|44
1645458600000|2022-02-21 15:50:00|2340.9|2334.9|2341.8|2335.8|2342.8|2336.8|2340.6|2334.6|37
1645458900000|2022-02-21 15:55:00|2341.9|2335.9|2344.3|2338.3|2345.3|2339.3|2341.9|2335.9|41
1645459200000|2022-02-21 16:00:00|2344.6|2338.6|2346.4|2340.4|2347|2341|2344.6|2338.6|42
1645459500000|2022-02-21 16:05:00|2346.6|2340.6|2346.6|2340.6|2347.3|2341.3|2346|2340|39
1645459800000|2022-02-21 16:10:00|2346.8|2340.8|2347.1|2341.1|2347.1|2341.1|2345|2339|57
1645460100000|2022-02-21 16:15:00|2347|2341|2332.5|2326.5|2347.3|2341.3|2332|2326|208
1645460400000|2022-02-21 16:20:00|2332|2326|2334.3|2328.3|2335.5|2329.5|2332|2326|55
1645460700000|2022-02-21 16:25:00|2334|2328|2330.5|2324.5|2334|2328|2330|2324|31
1645461000000|2022-02-21 16:30:00|2330.8|2324.8|2331|2325|2331.3|2325.3|2330.8|2324.8|27
1645461300000|2022-02-21 16:35:00|2330.8|2324.8|2331.3|2325.3|2331.5|2325.5|2325.8|2319.8|36
1645461600000|2022-02-21 16:40:00|2331.5|2325.5|2333.4|2327.4|2333.4|2327.4|2331.5|2325.5|66
1645461900000|2022-02-21 16:45:00|2333.3|2327.3|2330.8|2324.8|2333.4|2327.4|2330.1|2324.1|19
1645462200000|2022-02-21 16:50:00|2331|2325|2331|2325|2332|2326|2329.8|2323.8|46
1645462500000|2022-02-21 16:55:00|2330.8|2324.8|2329.9|2323.9|2331|2325|2328.6|2322.6|45
1645462800000|2022-02-21 17:00:00|2329.6|2323.6|2329.8|2323.8|2330.3|2324.3|2329.4|2323.4|26
1645463100000|2022-02-21 17:05:00|2329.5|2323.5|2329.9|2323.9|2330|2324|2329.1|2323.1|18
1645463700000|2022-02-21 17:15:00|2330.3|2324.3|2330|2324|2331|2325|2329.8|2323.8|8
1645464000000|2022-02-21 17:20:00|2329.8|2323.8|2329.1|2323.1|2330|2324|2329|2323|12
1645464300000|2022-02-21 17:25:00|2329|2323|2326.5|2320.5|2329|2323|2326|2320|28
1645464600000|2022-02-21 17:30:00|2325.8|2319.8|2325|2319|2326|2320|2325|2319|17
1645465200000|2022-02-21 17:40:00|2324.3|2318.3|2324.5|2318.5|2324.5|2318.5|2324.3|2318.3|4
1645465500000|2022-02-21 17:45:00|2324.6|2318.6|2326.5|2320.5|2341|2332.3|2324.6|2318.6|42
1645465800000|2022-02-21 17:50:00|2326.6|2320.6|2325.3|2319.3|2326.6|2320.6|2325.1|2319.1|8
1645466100000|2022-02-21 17:55:00|2324|2318|2320.6|2314.6|2324.1|2318.1|2319.5|2313.5|32
1645491600000|2022-02-22 01:00:00|2328.5|2322.5|2333.9|2327.9|2333.9|2327.9|2327.5|2321.5|20
1645491900000|2022-02-22 01:05:00|2333.6|2327.6|2333.6|2327.6|2333.8|2327.8|2331.9|2325.9|175
1645492200000|2022-02-22 01:10:00|2333.4|2327.4|2338.1|2332.1|2339|2333|2333.4|2327.4|41
1645492500000|2022-02-22 01:15:00|2337.9|2331.9|2338|2332|2338.5|2332.5|2336.6|2330.6|101
1645492800000|2022-02-22 01:20:00|2337.8|2331.8|2338.8|2332.8|2338.8|2332.8|2337.3|2331.3|130
1645493100000|2022-02-22 01:25:00|2338.9|2332.9|2339|2333|2339|2333|2338.8|2332.8|23
1645493400000|2022-02-22 01:30:00|2339.3|2333.3|2339.5|2333.5|2339.6|2333.6|2339.1|2333.1|12
1645493700000|2022-02-22 01:35:00|2339.9|2333.9|2339.8|2333.8|2340|2334|2339.5|2333.5|109
1645494000000|2022-02-22 01:40:00|2339.9|2333.9|2339.5|2333.5|2340.1|2334.1|2339.4|2333.4|101
1645494300000|2022-02-22 01:45:00|2339.4|2333.4|2338|2332|2339.5|2333.5|2337.8|2331.8|58
1645494600000|2022-02-22 01:50:00|2337.9|2331.9|2338|2332|2338.6|2332.6|2337.9|2331.9|69
1645494900000|2022-02-22 01:55:00|2338.3|2332.3|2336.4|2330.4|2338.3|2332.3|2336.4|2330.4|50
1645495200000|2022-02-22 02:00:00|2336.6|2330.6|2337.1|2331.1|2337.1|2331.1|2336.4|2330.4|31
1645495500000|2022-02-22 02:05:00|2336.9|2330.9|2336.9|2330.9|2337.1|2331.1|2336.6|2330.6|40
1645495800000|2022-02-22 02:10:00|2336.6|2330.6|2336.4|2330.4|2336.8|2330.8|2335.1|2329.1|41
1645496100000|2022-02-22 02:15:00|2336.6|2330.6|2336.1|2330.1|2336.6|2330.6|2336|2330|12
1645496400000|2022-02-22 02:20:00|2336.4|2330.4|2336.6|2330.6|2336.6|2330.6|2336.4|2330.4|14
1645496700000|2022-02-22 02:25:00|2336.4|2330.4|2336.1|2330.1|2336.6|2330.6|2335.9|2329.9|11
1645497000000|2022-02-22 02:30:00|2335.9|2329.9|2336.1|2330.1|2336.6|2330.6|2335.6|2329.6|61
1645497300000|2022-02-22 02:35:00|2336.4|2330.4|2336.5|2330.5|2336.9|2330.9|2335.6|2329.6|66
1645497600000|2022-02-22 02:40:00|2336.4|2330.4|2332.6|2326.6|2336.6|2330.6|2332|2326|93
1645497900000|2022-02-22 02:45:00|2332.9|2326.9|2332.9|2326.9|2333.4|2327.4|2331.1|2325.1|32
1645498200000|2022-02-22 02:50:00|2332.8|2326.8|2333.5|2327.5|2333.6|2327.6|2332.8|2326.8|85
1645498500000|2022-02-22 02:55:00|2333.8|2327.8|2334.8|2328.8|2334.8|2328.8|2333.5|2327.5|62
1645498800000|2022-02-22 03:00:00|2334.9|2328.9|2334.6|2328.6|2334.9|2328.9|2334.4|2328.4|171
1645499100000|2022-02-22 03:05:00|2334.4|2328.4|2334.4|2328.4|2334.9|2328.9|2334.1|2328.1|111
1645499400000|2022-02-22 03:10:00|2334.8|2328.8|2334.4|2328.4|2334.8|2328.8|2334.3|2328.3|7
1645499700000|2022-02-22 03:15:00|2334.6|2328.6|2334.6|2328.6|2334.8|2328.8|2334.3|2328.3|12
1645500000000|2022-02-22 03:20:00|2334.4|2328.4|2335.1|2329.1|2335.4|2329.4|2334.4|2328.4|55
1645500300000|2022-02-22 03:25:00|2335.4|2329.4|2337.1|2331.1|2337.4|2331.4|2335.1|2329.1|20
1645500600000|2022-02-22 03:30:00|2337.4|2331.4|2336.1|2330.1|2337.4|2331.4|2335.9|2329.9|10
1645500900000|2022-02-22 03:35:00|2336.3|2330.3|2336|2330|2336.3|2330.3|2336|2330|2
1645501500000|2022-02-22 03:45:00|2335.6|2329.6|2334.8|2328.8|2335.6|2329.6|2334.8|2328.8|6
1645501800000|2022-02-22 03:50:00|2334.6|2328.6|2334.9|2328.9|2334.9|2328.9|2334.6|2328.6|4
1645502100000|2022-02-22 03:55:00|2334.6|2328.6|2334.6|2328.6|2334.9|2328.9|2334.6|2328.6|19
1645502400000|2022-02-22 04:00:00|2334.4|2328.4|2332.9|2326.9|2334.4|2328.4|2332.6|2326.6|11
1645502700000|2022-02-22 04:05:00|2333|2327|2334.6|2328.6|2334.6|2328.6|2332.6|2326.6|13
1645503000000|2022-02-22 04:10:00|2334.9|2328.9|2335.6|2329.6|2335.6|2329.6|2334.6|2328.6|8
1645503300000|2022-02-22 04:15:00|2336|2330|2336.4|2330.4|2336.4|2330.4|2335.9|2329.9|5
1645503600000|2022-02-22 04:20:00|2336.3|2330.3|2336.3|2330.3|2336.4|2330.4|2336.3|2330.3|3
1645503900000|2022-02-22 04:25:00|2336.4|2330.4|2336.1|2330.1|2336.4|2330.4|2336.1|2330.1|2
1645504200000|2022-02-22 04:30:00|2335.9|2329.9|2336|2330|2336.1|2330.1|2335.9|2329.9|3
1645504500000|2022-02-22 04:35:00|2335.9|2329.9|2336|2330|2336.1|2330.1|2335.9|2329.9|7
1645504800000|2022-02-22 04:40:00|2335.9|2329.9|2335.3|2329.3|2335.9|2329.9|2335.1|2329.1|4
1645505100000|2022-02-22 04:45:00|2335.1|2329.1|2333.6|2327.6|2335.1|2329.1|2333.6|2327.6|5
1645505400000|2022-02-22 04:50:00|2333.8|2327.8|2334|2328|2334|2328|2333.8|2327.8|2
1645506000000|2022-02-22 05:00:00|2333.9|2327.9|2333.1|2327.1|2333.9|2327.9|2333.1|2327.1|13
1645506300000|2022-02-22 05:05:00|2333.4|2327.4|2333.9|2327.9|2334.4|2328.4|2333.4|2327.4|6
1645507500000|2022-02-22 05:25:00|2334.4|2328.4|2333.1|2327.1|2334.6|2328.6|2333.1|2327.1|22
1645507800000|2022-02-22 05:30:00|2332.9|2326.9|2332.1|2326.1|2333.1|2327.1|2330.1|2324.1|34
1645508100000|2022-02-22 05:35:00|2332.4|2326.4|2333.4|2327.4|2333.4|2327.4|2332.1|2326.1|10
1645508400000|2022-02-22 05:40:00|2334.1|2328.1|2334.6|2328.6|2334.8|2328.8|2333.6|2327.6|19
1645508700000|2022-02-22 05:45:00|2334.8|2328.8|2334.6|2328.6|2336.3|2330.3|2334.6|2328.6|21
1645509000000|2022-02-22 05:50:00|2334.5|2328.5|2333.4|2327.4|2334.6|2328.6|2333.4|2327.4|59
1645509300000|2022-02-22 05:55:00|2333.3|2327.3|2333.8|2327.8|2334.1|2328.1|2331.8|2325.8|23
1645509600000|2022-02-22 06:00:00|2333.6|2327.6|2331.3|2325.3|2333.6|2327.6|2331.3|2325.3|11
1645509900000|2022-02-22 06:05:00|2331.5|2325.5|2328.4|2322.4|2331.6|2325.6|2327.9|2321.9|29
1645510200000|2022-02-22 06:10:00|2328.1|2322.1|2325.4|2319.4|2328.4|2322.4|2324.1|2318.1|57
1645510500000|2022-02-22 06:15:00|2325.1|2319.1|2326.6|2320.6|2327.1|2321.1|2325.1|2319.1|17
1645510800000|2022-02-22 06:20:00|2326.9|2320.9|2327.5|2321.5|2327.9|2321.9|2326.6|2320.6|13
1645511100000|2022-02-22 06:25:00|2327.6|2321.6|2325.9|2319.9|2328.6|2322.6|2325.9|2319.9|86
1645511400000|2022-02-22 06:30:00|2326.9|2320.9|2326.9|2320.9|2327.9|2321.9|2325.9|2319.9|40
1645511700000|2022-02-22 06:35:00|2326.4|2320.4|2327.9|2321.9|2328|2322|2326.4|2320.4|38
1645512000000|2022-02-22 06:40:00|2328|2322|2327.9|2321.9|2328.1|2322.1|2327.6|2321.6|48
1645512300000|2022-02-22 06:45:00|2328|2322|2328.6|2322.6|2328.9|2322.9|2327.6|2321.6|75
1645512600000|2022-02-22 06:50:00|2328.9|2322.9|2327.1|2321.1|2329.3|2323.3|2326.9|2320.9|76
1645512900000|2022-02-22 06:55:00|2327.4|2321.4|2328.5|2322.5|2329.4|2323.4|2327.1|2321.1|144
1645513200000|2022-02-22 07:00:00|2328.8|2322.8|2330.5|2324.5|2330.9|2324.9|2328.4|2322.4|40
1645513500000|2022-02-22 07:05:00|2330.8|2324.8|2329.5|2323.5|2330.8|2324.8|2329.1|2323.1|31
1645513800000|2022-02-22 07:10:00|2329.3|2323.3|2326.5|2320.5|2329.3|2323.3|2326.5|2320.5|23
1645514100000|2022-02-22 07:15:00|2326.3|2320.3|2325.9|2319.9|2326.3|2320.3|2325.9|2319.9|3
1645514400000|2022-02-22 07:20:00|2326|2320|2323.8|2317.8|2326.5|2320.5|2323.4|2317.4|44
1645514700000|2022-02-22 07:25:00|2324|2318|2324.3|2318.3|2325.9|2319.9|2323.6|2317.6|77
1645515000000|2022-02-22 07:30:00|2324.4|2318.4|2319.6|2313.6|2324.4|2318.4|2319.6|2313.6|37
1645515300000|2022-02-22 07:35:00|2319.8|2313.8|2318.4|2312.4|2319.8|2313.8|2317.4|2311.4|14
1645515600000|2022-02-22 07:40:00|2318.6|2312.6|2316.5|2310.5|2318.9|2312.9|2316|2310|18
1645515900000|2022-02-22 07:45:00|2316.8|2310.8|2318.6|2312.6|2319.1|2313.1|2316.6|2310.6|12
1645516200000|2022-02-22 07:50:00|2318.4|2312.4|2317.9|2311.9|2318.8|2312.8|2317.4|2311.4|52
1645516500000|2022-02-22 07:55:00|2317.8|2311.8|2316.3|2310.3|2319|2313|2316.3|2310.3|27
1645516800000|2022-02-22 08:00:00|2315.6|2309.6|2312.4|2306.4|2315.6|2309.6|2308.6|2302.6|81
1645517100000|2022-02-22 08:05:00|2312.5|2306.5|2313.1|2307.1|2315|2309|2312.5|2306.5|83
1645517400000|2022-02-22 08:10:00|2314.4|2308.4|2319.5|2313.5|2319.5|2313.5|2313.3|2307.3|48
1645517700000|2022-02-22 08:15:00|2319.6|2313.6|2325.3|2319.3|2326.1|2320.1|2319.6|2313.6|71
1645518000000|2022-02-22 08:20:00|2325.1|2319.1|2326|2320|2328.9|2322.9|2324.3|2318.3|51
1645518300000|2022-02-22 08:25:00|2325.8|2319.8|2326|2320|2326.8|2320.8|2325|2319|18
1645518600000|2022-02-22 08:30:00|2326.3|2320.3|2325|2319|2327.3|2321.3|2325|2319|26
1645518900000|2022-02-22 08:35:00|2325.3|2319.3|2328.3|2322.3|2328.5|2322.5|2325|2319|28
1645519200000|2022-02-22 08:40:00|2328.5|2322.5|2330.3|2324.3|2330.8|2324.8|2328|2322|34
1645519500000|2022-02-22 08:45:00|2330.5|2324.5|2329.5|2323.5|2330.8|2324.8|2327.5|2321.5|32
1645519800000|2022-02-22 08:50:00|2329.8|2323.8|2329.3|2323.3|2330|2324|2328.8|2322.8|22
1645520100000|2022-02-22 08:55:00|2329.5|2323.5|2329.5|2323.5|2329.8|2323.8|2328.5|2322.5|29
1645520400000|2022-02-22 09:00:00|2329.8|2323.8|2330.5|2324.5|2331.8|2325.8|2329.8|2323.8|20
1645520700000|2022-02-22 09:05:00|2330.8|2324.8|2332.3|2326.3|2332.3|2326.3|2330.5|2324.5|21
1645521000000|2022-02-22 09:10:00|2332.5|2326.5|2331.3|2325.3|2332.8|2326.8|2330.3|2324.3|22
1645521300000|2022-02-22 09:15:00|2331.5|2325.5|2332.3|2326.3|2332.8|2326.8|2329.8|2323.8|21
1645521600000|2022-02-22 09:20:00|2332.5|2326.5|2335|2329|2336.8|2330.8|2332.5|2326.5|25
1645521900000|2022-02-22 09:25:00|2334.8|2328.8|2333.5|2327.5|2335.3|2329.3|2333.5|2327.5|20
1645522200000|2022-02-22 09:30:00|2333.3|2327.3|2331.3|2325.3|2333.5|2327.5|2330.5|2324.5|16
1645522500000|2022-02-22 09:35:00|2331.8|2325.8|2328.5|2322.5|2332.5|2326.5|2327.8|2321.8|22
1645522800000|2022-02-22 09:40:00|2328.3|2322.3|2333.3|2327.3|2333.3|2327.3|2328|2322|47
1645523100000|2022-02-22 09:45:00|2333|2327|2332.5|2326.5|2333|2327|2330.3|2324.3|29
1645523400000|2022-02-22 09:50:00|2332.8|2326.8|2334|2328|2335.5|2329.5|2332.8|2326.8|31
1645523700000|2022-02-22 09:55:00|2334.3|2328.3|2333.8|2327.8|2334.3|2328.3|2333.3|2327.3|9
1645524000000|2022-02-22 10:00:00|2333.5|2327.5|2334.3|2328.3|2334.5|2328.5|2333.3|2327.3|18
1645524300000|2022-02-22 10:05:00|2333.8|2327.8|2334|2328|2334|2328|2333.3|2327.3|11
1645524600000|2022-02-22 10:10:00|2334.3|2328.3|2334|2328|2334.3|2328.3|2334|2328|2
1645524900000|2022-02-22 10:15:00|2334.3|2328.3|2335.5|2329.5|2335.8|2329.8|2334.3|2328.3|12
1645525200000|2022-02-22 10:20:00|2335.8|2329.8|2336.8|2330.8|2336.8|2330.8|2335.5|2329.5|8
1645525500000|2022-02-22 10:25:00|2337.5|2331.5|2339.3|2333.3|2340.3|2334.3|2337.5|2331.5|23
1645525800000|2022-02-22 10:30:00|2339|2333|2338|2332|2340|2334|2338|2332|13
1645526100000|2022-02-22 10:35:00|2338.3|2332.3|2337.5|2331.5|2338.3|2332.3|2337|2331|18
1645526400000|2022-02-22 10:40:00|2337.3|2331.3|2334.5|2328.5|2337.3|2331.3|2334.3|2328.3|14
1645526700000|2022-02-22 10:45:00|2334.8|2328.8|2334|2328|2335.3|2329.3|2333.8|2327.8|12
1645527000000|2022-02-22 10:50:00|2334.3|2328.3|2334.8|2328.8|2335.3|2329.3|2334.3|2328.3|9
1645527300000|2022-02-22 10:55:00|2334.5|2328.5|2334.3|2328.3|2334.8|2328.8|2334.3|2328.3|11
1645527600000|2022-02-22 11:00:00|2334|2328|2333.5|2327.5|2334|2328|2329.8|2323.8|25
1645527900000|2022-02-22 11:05:00|2332.8|2326.8|2332.3|2326.3|2332.8|2326.8|2332|2326|8
1645528200000|2022-02-22 11:10:00|2332|2326|2329.5|2323.5|2332|2326|2329.5|2323.5|10
1645528500000|2022-02-22 11:15:00|2329.3|2323.3|2325.3|2319.3|2329.5|2323.5|2325.3|2319.3|23
1645528800000|2022-02-22 11:20:00|2325.5|2319.5|2326.3|2320.3|2329|2323|2325.5|2319.5|22
1645529100000|2022-02-22 11:25:00|2326|2320|2326.5|2320.5|2326.8|2320.8|2326|2320|7
1645529400000|2022-02-22 11:30:00|2326.3|2320.3|2328|2322|2328.5|2322.5|2325.5|2319.5|58
1645529700000|2022-02-22 11:35:00|2327.8|2321.8|2328.3|2322.3|2328.5|2322.5|2327|2321|23
1645530000000|2022-02-22 11:40:00|2328.5|2322.5|2327.5|2321.5|2328.8|2322.8|2327.5|2321.5|9
1645530300000|2022-02-22 11:45:00|2327.3|2321.3|2326.3|2320.3|2327.3|2321.3|2325.3|2319.3|13
1645530600000|2022-02-22 11:50:00|2326|2320|2326.5|2320.5|2326.8|2320.8|2325.5|2319.5|39
1645530900000|2022-02-22 11:55:00|2326.8|2320.8|2327|2321|2327.3|2321.3|2326.5|2320.5|19
1645531200000|2022-02-22 12:00:00|2327.3|2321.3|2325.5|2319.5|2327.3|2321.3|2324.8|2318.8|27
1645531500000|2022-02-22 12:05:00|2325.8|2319.8|2325.5|2319.5|2327|2321|2325.5|2319.5|31
1645531800000|2022-02-22 12:10:00|2325.3|2319.3|2323|2317|2326|2320|2321.5|2315.5|29
1645532100000|2022-02-22 12:15:00|2323.3|2317.3|2327.5|2321.5|2327.5|2321.5|2323.3|2317.3|14
1645532400000|2022-02-22 12:20:00|2327.8|2321.8|2327.3|2321.3|2329.5|2323.5|2327.3|2321.3|15
1645532700000|2022-02-22 12:25:00|2326.8|2320.8|2325|2319|2326.8|2320.8|2324.3|2318.3|25
1645533000000|2022-02-22 12:30:00|2325.3|2319.3|2324|2318|2325.8|2319.8|2322.5|2316.5|29
1645533300000|2022-02-22 12:35:00|2324.3|2318.3|2323.3|2317.3|2324.8|2318.8|2323|2317|34
1645533600000|2022-02-22 12:40:00|2323.5|2317.5|2325.3|2319.3|2325.5|2319.5|2323|2317|24
1645533900000|2022-02-22 12:45:00|2325.5|2319.5|2328|2322|2328.5|2322.5|2325|2319|44
1645534200000|2022-02-22 12:50:00|2327.8|2321.8|2331.8|2325.8|2334.8|2328.8|2327.5|2321.5|43
1645534500000|2022-02-22 12:55:00|2331.5|2325.5|2334.3|2328.3|2334.5|2328.5|2331.3|2325.3|56
1645534800000|2022-02-22 13:00:00|2334.5|2328.5|2336.5|2330.5|2337|2331|2333.9|2327.9|149
1645535100000|2022-02-22 13:05:00|2336.3|2330.3|2340|2334|2340.1|2334.1|2335.8|2329.8|166
1645535400000|2022-02-22 13:10:00|2340.1|2334.1|2337.5|2331.5|2340.1|2334.1|2337|2331|78
1645535700000|2022-02-22 13:15:00|2337|2331|2335.3|2329.3|2337.5|2331.5|2334.6|2328.6|115
1645536000000|2022-02-22 13:20:00|2335|2329|2338.9|2332.9|2339.3|2333.3|2334.6|2328.6|72
1645536300000|2022-02-22 13:25:00|2338.6|2332.6|2339.8|2333.8|2339.8|2333.8|2337.8|2331.8|64
1645536600000|2022-02-22 13:30:00|2340.1|2334.1|2342.1|2336.1|2342.1|2336.1|2338.8|2332.8|52
1645536900000|2022-02-22 13:35:00|2341.9|2335.9|2344.3|2338.3|2344.6|2338.6|2341.3|2335.3|28
1645537200000|2022-02-22 13:40:00|2344.5|2338.5|2344.8|2338.8|2345.5|2339.5|2344|2338|17
1645537500000|2022-02-22 13:45:00|2344.6|2338.6|2342.8|2336.8|2344.6|2338.6|2342.5|2336.5|38
1645537800000|2022-02-22 13:50:00|2343|2337|2346.6|2340.6|2348.4|2342.4|2342.6|2336.6|63
1645538100000|2022-02-22 13:55:00|2346.8|2340.8|2346.3|2340.3|2346.8|2340.8|2346.3|2340.3|20
1645538400000|2022-02-22 14:00:00|2346|2340|2344.8|2338.8|2346.5|2340.5|2343.5|2337.5|55
1645538700000|2022-02-22 14:05:00|2345|2339|2347.3|2341.3|2348.3|2342.3|2344.8|2338.8|51
1645539000000|2022-02-22 14:10:00|2346.8|2340.8|2346.3|2340.3|2346.8|2340.8|2345.8|2339.8|32
1645539300000|2022-02-22 14:15:00|2346.5|2340.5|2346.3|2340.3|2347|2341|2345.4|2339.4|63
1645539600000|2022-02-22 14:20:00|2346|2340|2347.6|2341.6|2349|2343|2345.9|2339.9|49
1645539900000|2022-02-22 14:25:00|2347.8|2341.8|2349|2343|2349.6|2343.6|2347.8|2341.8|19
1645540200000|2022-02-22 14:30:00|2349.3|2343.3|2348|2342|2349.4|2343.4|2348|2342|20
1645540500000|2022-02-22 14:35:00|2348.3|2342.3|2347.9|2341.9|2348.8|2342.8|2347.9|2341.9|18
1645540800000|2022-02-22 14:40:00|2347.6|2341.6|2347|2341|2348|2342|2345|2339|75
1645541100000|2022-02-22 14:45:00|2347.5|2341.5|2348.8|2342.8|2348.8|2342.8|2347|2341|17
1645541400000|2022-02-22 14:50:00|2348.5|2342.5|2349.4|2343.4|2349.4|2343.4|2347.8|2341.8|26
1645541700000|2022-02-22 14:55:00|2349.8|2343.8|2350|2344|2350.5|2344.5|2348.8|2342.8|37
1645542000000|2022-02-22 15:00:00|2349.8|2343.8|2349.3|2343.3|2349.8|2343.8|2347.5|2341.5|113
1645542300000|2022-02-22 15:05:00|2349|2343|2347.8|2341.8|2349.3|2343.3|2347.8|2341.8|23
1645542600000|2022-02-22 15:10:00|2348|2342|2348.3|2342.3|2348.4|2342.4|2347.5|2341.5|11
1645542900000|2022-02-22 15:15:00|2348.4|2342.4|2349.1|2343.1|2349.1|2343.1|2348.3|2342.3|16
1645543200000|2022-02-22 15:20:00|2348.8|2342.8|2347.3|2341.3|2349|2343|2347.3|2341.3|43
1645543500000|2022-02-22 15:25:00|2347|2341|2349|2343|2349|2343|2347|2341|35
1645543800000|2022-02-22 15:30:00|2348.5|2342.5|2345|2339|2348.5|2342.5|2342.5|2336.5|90
1645544100000|2022-02-22 15:35:00|2345.3|2339.3|2340.5|2334.5|2345.5|2339.5|2339.9|2333.9|122
1645544400000|2022-02-22 15:40:00|2340|2334|2339.5|2333.5|2340.6|2334.6|2338.8|2332.8|146
1645544700000|2022-02-22 15:45:00|2339.3|2333.3|2339.4|2333.4|2340.5|2334.5|2339.3|2333.3|81
1645545000000|2022-02-22 15:50:00|2339.1|2333.1|2336|2330|2340.5|2334.5|2335.8|2329.8|75
1645545300000|2022-02-22 15:55:00|2335.8|2329.8|2340|2334|2342.9|2336.9|2335.3|2329.3|111
1645545600000|2022-02-22 16:00:00|2340.3|2334.3|2337.3|2331.3|2340.8|2334.8|2337.3|2331.3|49
1645545900000|2022-02-22 16:05:00|2337.5|2331.5|2341.3|2335.3|2343.8|2337.8|2336.6|2330.6|79
1645546200000|2022-02-22 16:10:00|2341.1|2335.1|2343.8|2337.8|2345.1|2339.1|2341|2335|61
1645546500000|2022-02-22 16:15:00|2343.6|2337.6|2340|2334|2347.1|2341.1|2340|2334|149
1645546800000|2022-02-22 16:20:00|2339.8|2333.8|2339.6|2333.6|2343.3|2337.3|2339.3|2333.3|69
1645547100000|2022-02-22 16:25:00|2339.4|2333.4|2338.1|2332.1|2339.9|2333.9|2336.8|2330.8|64
1645547400000|2022-02-22 16:30:00|2338.3|2332.3|2336.4|2330.4|2338.5|2332.5|2335.8|2329.8|81
1645547700000|2022-02-22 16:35:00|2336.5|2330.5|2336.6|2330.6|2337|2331|2336.1|2330.1|208
1645548000000|2022-02-22 16:40:00|2337|2331|2341.5|2335.5|2341.5|2335.5|2336.8|2330.8|32
1645548300000|2022-02-22 16:45:00|2341.3|2335.3|2340.8|2334.8|2342.3|2336.3|2339.1|2333.1|82
1645548600000|2022-02-22 16:50:00|2340.6|2334.6|2340.1|2334.1|2341|2335|2339.8|2333.8|55
1645548900000|2022-02-22 16:55:00|2340.3|2334.3|2340.8|2334.8|2341|2335|2340.3|2334.3|39
1645549200000|2022-02-22 17:00:00|2340.5|2334.5|2340|2334|2340.5|2334.5|2339.8|2333.8|38
1645549500000|2022-02-22 17:05:00|2340.1|2334.1|2342.1|2336.1|2342.1|2336.1|2340.1|2334.1|11
1645549800000|2022-02-22 17:10:00|2341.5|2335.5|2341.3|2335.3|2342|2336|2340.8|2334.8|24
1645550100000|2022-02-22 17:15:00|2341.5|2335.5|2341.5|2335.5|2341.8|2335.8|2341.5|2335.5|3
1645550400000|2022-02-22 17:20:00|2341.3|2335.3|2342|2336|2342|2336|2341.3|2335.3|3
1645550700000|2022-02-22 17:25:00|2342.1|2336.1|2342.3|2336.3|2342.3|2336.3|2342.1|2336.1|4
1645551000000|2022-02-22 17:30:00|2342.1|2336.1|2342.3|2336.3|2342.5|2336.5|2342.1|2336.1|15
1645551300000|2022-02-22 17:35:00|2342.5|2336.5|2342.3|2336.3|2342.5|2336.5|2342.1|2336.1|22
1645551600000|2022-02-22 17:40:00|2342.1|2336.1|2342|2336|2342.8|2336.8|2341.5|2335.5|20
1645551900000|2022-02-22 17:45:00|2342.1|2336.1|2342|2336|2342.3|2336.3|2342|2336|22
1645552200000|2022-02-22 17:50:00|2342.3|2336.3|2342.1|2336.1|2342.3|2336.3|2342|2336|7
1645552500000|2022-02-22 17:55:00|2341.9|2335.9|2345.1|2339.1|2345.1|2339.1|2341.4|2335.4|40
1645578000000|2022-02-23 01:00:00|2347.9|2341.9|2347.6|2341.6|2348.6|2342.6|2346.4|2340.4|76
1645578300000|2022-02-23 01:05:00|2347.9|2341.9|2345.8|2339.8|2348.3|2342.3|2345.8|2339.8|56
1645578600000|2022-02-23 01:10:00|2345.5|2339.5|2344.9|2338.9|2345.5|2339.5|2342.9|2336.9|46
1645578900000|2022-02-23 01:15:00|2344.6|2338.6|2342.9|2336.9|2344.6|2338.6|2341.9|2335.9|63
1645579200000|2022-02-23 01:20:00|2342.8|2336.8|2343.1|2337.1|2343.4|2337.4|2342.1|2336.1|28
1645579500000|2022-02-23 01:25:00|2343|2337|2342.6|2336.6|2343.3|2337.3|2341.6|2335.6|62
1645579800000|2022-02-23 01:30:00|2342.9|2336.9|2342.1|2336.1|2343.1|2337.1|2341.5|2335.5|87
1645580100000|2022-02-23 01:35:00|2341.9|2335.9|2342.4|2336.4|2342.6|2336.6|2341.9|2335.9|10
1645580400000|2022-02-23 01:40:00|2342.1|2336.1|2342.4|2336.4|2342.6|2336.6|2341.8|2335.8|26
1645580700000|2022-02-23 01:45:00|2342.6|2336.6|2342.4|2336.4|2342.6|2336.6|2342.1|2336.1|24
1645581000000|2022-02-23 01:50:00|2342.6|2336.6|2342.9|2336.9|2343.1|2337.1|2341.6|2335.6|65
1645581300000|2022-02-23 01:55:00|2342.8|2336.8|2342.1|2336.1|2343.1|2337.1|2342|2336|61
1645581600000|2022-02-23 02:00:00|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|2341.9|2335.9|13
1645581900000|2022-02-23 02:05:00|2342.6|2336.6|2341.9|2335.9|2342.6|2336.6|2341.9|2335.9|12
1645582200000|2022-02-23 02:10:00|2342.1|2336.1|2342.4|2336.4|2343.1|2337.1|2341.9|2335.9|10
1645583100000|2022-02-23 02:25:00|2342.9|2336.9|2343|2337|2343.6|2337.6|2342.6|2336.6|12
1645583400000|2022-02-23 02:30:00|2342.9|2336.9|2342.1|2336.1|2342.9|2336.9|2342.1|2336.1|24
1645583700000|2022-02-23 02:35:00|2342.4|2336.4|2342.1|2336.1|2342.6|2336.6|2342|2336|50
1645584000000|2022-02-23 02:40:00|2342|2336|2342.3|2336.3|2342.4|2336.4|2342|2336|23
1645584300000|2022-02-23 02:45:00|2342.1|2336.1|2343.1|2337.1|2343.4|2337.4|2341.6|2335.6|25
1645584600000|2022-02-23 02:50:00|2343.3|2337.3|2342.9|2336.9|2343.4|2337.4|2342.9|2336.9|62
1645584900000|2022-02-23 02:55:00|2343.1|2337.1|2343.1|2337.1|2343.6|2337.6|2342.9|2336.9|44
1645585200000|2022-02-23 03:00:00|2343.3|2337.3|2343.3|2337.3|2343.4|2337.4|2342.9|2336.9|10
1645585500000|2022-02-23 03:05:00|2343.4|2337.4|2343.3|2337.3|2343.4|2337.4|2342.9|2336.9|25
1645585800000|2022-02-23 03:10:00|2343.5|2337.5|2342.4|2336.4|2343.5|2337.5|2342.1|2336.1|28
1645586100000|2022-02-23 03:15:00|2342.6|2336.6|2342.4|2336.4|2342.6|2336.6|2342.1|2336.1|15
1645586400000|2022-02-23 03:20:00|2342.1|2336.1|2342.6|2336.6|2342.9|2336.9|2342.1|2336.1|21
1645586700000|2022-02-23 03:25:00|2342.9|2336.9|2342.9|2336.9|2343.1|2337.1|2342.6|2336.6|16
1645587300000|2022-02-23 03:35:00|2342.6|2336.6|2343.1|2337.1|2343.1|2337.1|2342.5|2336.5|11
1645587600000|2022-02-23 03:40:00|2343|2337|2343.1|2337.1|2343.1|2337.1|2342.8|2336.8|26
1645587900000|2022-02-23 03:45:00|2342.9|2336.9|2342|2336|2342.9|2336.9|2342|2336|10
1645588200000|2022-02-23 03:50:00|2341.8|2335.8|2342.1|2336.1|2342.4|2336.4|2341.8|2335.8|16
1645588500000|2022-02-23 03:55:00|2342.4|2336.4|2341.9|2335.9|2342.4|2336.4|2341.9|2335.9|11
1645588800000|2022-02-23 04:00:00|2342.1|2336.1|2341.6|2335.6|2342.1|2336.1|2341.6|2335.6|11
1645589100000|2022-02-23 04:05:00|2341.4|2335.4|2341.5|2335.5|2342.1|2336.1|2341.4|2335.4|12
1645589400000|2022-02-23 04:10:00|2341.8|2335.8|2341.9|2335.9|2342.1|2336.1|2341.4|2335.4|10
1645589700000|2022-02-23 04:15:00|2342.1|2336.1|2341.9|2335.9|2342.1|2336.1|2341.9|2335.9|4
1645590000000|2022-02-23 04:20:00|2342.1|2336.1|2342.1|2336.1|2342.9|2336.9|2341.5|2335.5|37
1645590300000|2022-02-23 04:25:00|2341.9|2335.9|2342|2336|2342.4|2336.4|2341.9|2335.9|38
1645590600000|2022-02-23 04:30:00|2342.1|2336.1|2343.1|2337.1|2343.4|2337.4|2342.1|2336.1|12
1645590900000|2022-02-23 04:35:00|2342.9|2336.9|2343.1|2337.1|2343.4|2337.4|2342.8|2336.8|10
1645591500000|2022-02-23 04:45:00|2343.4|2337.4|2343.1|2337.1|2343.4|2337.4|2343.1|2337.1|2
1645591800000|2022-02-23 04:50:00|2343.4|2337.4|2343.5|2337.5|2343.6|2337.6|2343.1|2337.1|5
1645592100000|2022-02-23 04:55:00|2343.8|2337.8|2344.5|2338.5|2344.6|2338.6|2343.8|2337.8|17
1645592400000|2022-02-23 05:00:00|2344.8|2338.8|2344.5|2338.5|2344.8|2338.8|2344.5|2338.5|2
1645592700000|2022-02-23 05:05:00|2344.6|2338.6|2344.8|2338.8|2344.9|2338.9|2344.5|2338.5|10
1645593000000|2022-02-23 05:10:00|2344.5|2338.5|2344.6|2338.6|2344.9|2338.9|2344.1|2338.1|15
1645593300000|2022-02-23 05:15:00|2344.4|2338.4|2344.8|2338.8|2344.9|2338.9|2344.4|2338.4|11
1645593600000|2022-02-23 05:20:00|2344.9|2338.9|2345.1|2339.1|2345.1|2339.1|2344.9|2338.9|4
1645593900000|2022-02-23 05:25:00|2343.6|2337.6|2344.5|2338.5|2344.5|2338.5|2343.6|2337.6|3
1645594200000|2022-02-23 05:30:00|2344.8|2338.8|2345.6|2339.6|2347.3|2341.3|2344.5|2338.5|54
1645594500000|2022-02-23 05:35:00|2345.9|2339.9|2344.8|2338.8|2346.1|2340.1|2344.8|2338.8|46
1645594800000|2022-02-23 05:40:00|2345|2339|2345|2339|2345.4|2339.4|2344.8|2338.8|16
1645595100000|2022-02-23 05:45:00|2345.3|2339.3|2346.9|2340.9|2348.4|2342.4|2345|2339|35
1645595400000|2022-02-23 05:50:00|2347.1|2341.1|2347.1|2341.1|2347.1|2341.1|2346.9|2340.9|25
1645595700000|2022-02-23 05:55:00|2346.9|2340.9|2347|2341|2347.1|2341.1|2346.9|2340.9|39
1645596000000|2022-02-23 06:00:00|2347.1|2341.1|2348.1|2342.1|2348.4|2342.4|2347|2341|36
1645596300000|2022-02-23 06:05:00|2348.3|2342.3|2348.1|2342.1|2348.4|2342.4|2348|2342|7
1645596600000|2022-02-23 06:10:00|2348.5|2342.5|2348.9|2342.9|2348.9|2342.9|2348.4|2342.4|5
1645596900000|2022-02-23 06:15:00|2349|2343|2349.4|2343.4|2349.4|2343.4|2348.8|2342.8|18
1645597200000|2022-02-23 06:20:00|2349.3|2343.3|2348.4|2342.4|2349.3|2343.3|2347.4|2341.4|19
1645597500000|2022-02-23 06:25:00|2348.5|2342.5|2348.1|2342.1|2348.5|2342.5|2348.1|2342.1|36
1645597800000|2022-02-23 06:30:00|2348.8|2342.8|2348.4|2342.4|2349.3|2343.3|2348.3|2342.3|14
1645598100000|2022-02-23 06:35:00|2348.9|2342.9|2348.3|2342.3|2349.1|2343.1|2347.6|2341.6|15
1645598400000|2022-02-23 06:40:00|2348.4|2342.4|2348.4|2342.4|2348.4|2342.4|2348.1|2342.1|35
1645598700000|2022-02-23 06:45:00|2348.6|2342.6|2348.4|2342.4|2349.3|2343.3|2347.4|2341.4|34
1645599000000|2022-02-23 06:50:00|2347.9|2341.9|2348.1|2342.1|2348.6|2342.6|2347.9|2341.9|91
1645599300000|2022-02-23 06:55:00|2348.4|2342.4|2347.6|2341.6|2349|2343|2347.4|2341.4|49
1645599600000|2022-02-23 07:00:00|2347.9|2341.9|2347.9|2341.9|2348.4|2342.4|2347.9|2341.9|16
1645599900000|2022-02-23 07:05:00|2348.1|2342.1|2348.4|2342.4|2348.5|2342.5|2348.1|2342.1|16
1645600200000|2022-02-23 07:10:00|2349.3|2343.3|2349.6|2343.6|2349.9|2343.9|2349|2343|15
1645600500000|2022-02-23 07:15:00|2348.6|2342.6|2347.1|2341.1|2348.6|2342.6|2346.8|2340.8|10
1645601400000|2022-02-23 07:30:00|2348.6|2342.6|2344.6|2338.6|2348.8|2342.8|2344.6|2338.6|16
1645601700000|2022-02-23 07:35:00|2343.6|2337.6|2343.1|2337.1|2343.6|2337.6|2341.9|2335.9|16
1645602000000|2022-02-23 07:40:00|2342.6|2336.6|2345.6|2339.6|2345.6|2339.6|2342.6|2336.6|9
1645602300000|2022-02-23 07:45:00|2345.9|2339.9|2345.6|2339.6|2346.4|2340.4|2345.5|2339.5|29
1645602600000|2022-02-23 07:50:00|2345.8|2339.8|2344.6|2338.6|2345.9|2339.9|2344|2338|27
1645602900000|2022-02-23 07:55:00|2345|2339|2342.4|2336.4|2345.3|2339.3|2342.1|2336.1|28
1645603200000|2022-02-23 08:00:00|2342.5|2336.5|2342|2336|2342.8|2336.8|2340.4|2334.4|53
1645603500000|2022-02-23 08:05:00|2341.8|2335.8|2341.5|2335.5|2342.5|2336.5|2341.5|2335.5|29
1645603800000|2022-02-23 08:10:00|2341.4|2335.4|2347.5|2341.5|2347.5|2341.5|2340.5|2334.5|66
1645604100000|2022-02-23 08:15:00|2347.8|2341.8|2347.5|2341.5|2349.5|2343.5|2346.9|2340.9|46
1645604400000|2022-02-23 08:20:00|2347.8|2341.8|2350|2344|2350|2344|2347.8|2341.8|35
1645604700000|2022-02-23 08:25:00|2350.3|2344.3|2350.3|2344.3|2350.5|2344.5|2348.9|2342.9|17
1645605000000|2022-02-23 08:30:00|2351.3|2345.3|2354.5|2348.5|2354.5|2348.5|2351.3|2345.3|31
1645605300000|2022-02-23 08:35:00|2354.6|2348.6|2354.1|2348.1|2354.8|2348.8|2353.3|2347.3|11
1645605600000|2022-02-23 08:40:00|2354.3|2348.3|2353.1|2347.1|2354.3|2348.3|2352.8|2346.8|21
1645605900000|2022-02-23 08:45:00|2353.4|2347.4|2353.3|2347.3|2353.8|2347.8|2353.1|2347.1|17
1645606200000|2022-02-23 08:50:00|2353.1|2347.1|2352.8|2346.8|2354|2348|2352.8|2346.8|19
1645606500000|2022-02-23 08:55:00|2352.5|2346.5|2353|2347|2353.9|2347.9|2352.5|2346.5|22
1645606800000|2022-02-23 09:00:00|2352.9|2346.9|2353.8|2347.8|2354|2348|2352.5|2346.5|22
1645607100000|2022-02-23 09:05:00|2354|2348|2354.6|2348.6|2354.6|2348.6|2353.9|2347.9|6
1645607400000|2022-02-23 09:10:00|2354.5|2348.5|2354|2348|2354.5|2348.5|2353.6|2347.6|19
1645607700000|2022-02-23 09:15:00|2354.1|2348.1|2351.1|2345.1|2354.8|2348.8|2350.9|2344.9|26
1645608000000|2022-02-23 09:20:00|2351.8|2345.8|2348.9|2342.9|2352.9|2346.9|2348|2342|50
1645608300000|2022-02-23 09:25:00|2349|2343|2343.1|2337.1|2350.9|2344.9|2343.1|2337.1|104
1645608600000|2022-02-23 09:30:00|2343.3|2337.3|2342.8|2336.8|2347.1|2341.1|2342.3|2336.3|79
1645608900000|2022-02-23 09:35:00|2342.9|2336.9|2346.8|2340.8|2347.3|2341.3|2342.9|2336.9|40
1645609200000|2022-02-23 09:40:00|2347|2341|2348.8|2342.8|2349.1|2343.1|2345.8|2339.8|38
1645609500000|2022-02-23 09:45:00|2348.9|2342.9|2350|2344|2351|2345|2348.8|2342.8|37
1645609800000|2022-02-23 09:50:00|2350.4|2344.4|2350|2344|2351.3|2345.3|2349.9|2343.9|37
1645610100000|2022-02-23 09:55:00|2349.8|2343.8|2346.1|2340.1|2350.9|2344.9|2346|2340|33
1645610400000|2022-02-23 10:00:00|2346|2340|2342|2336|2349|2343|2342|2336|46
1645610700000|2022-02-23 10:05:00|2341.8|2335.8|2343|2337|2345.6|2339.6|2341.8|2335.8|27
1645611000000|2022-02-23 10:10:00|2342.6|2336.6|2344|2338|2344.8|2338.8|2342.6|2336.6|28
1645611300000|2022-02-23 10:15:00|2343.8|2337.8|2345.8|2339.8|2345.8|2339.8|2343|2337|24
1645611600000|2022-02-23 10:20:00|2346|2340|2344.9|2338.9|2346.4|2340.4|2344.9|2338.9|12
1645611900000|2022-02-23 10:25:00|2344.5|2338.5|2344.8|2338.8|2344.9|2338.9|2344.3|2338.3|16
1645612200000|2022-02-23 10:30:00|2344.9|2338.9|2343.9|2337.9|2346.3|2340.3|2343.8|2337.8|27
1645612500000|2022-02-23 10:35:00|2344|2338|2344.6|2338.6|2345.8|2339.8|2344|2338|21
1645612800000|2022-02-23 10:40:00|2344.8|2338.8|2344.1|2338.1|2345.3|2339.3|2344.1|2338.1|10
1645613100000|2022-02-23 10:45:00|2344.3|2338.3|2344.5|2338.5|2344.9|2338.9|2344.3|2338.3|6
1645613400000|2022-02-23 10:50:00|2344.6|2338.6|2346.9|2340.9|2346.9|2340.9|2344.5|2338.5|14
1645613700000|2022-02-23 10:55:00|2346.8|2340.8|2347.9|2341.9|2348.8|2342.8|2346.8|2340.8|14
1645614000000|2022-02-23 11:00:00|2347.5|2341.5|2347.4|2341.4|2348.8|2342.8|2347.4|2341.4|19
1645614300000|2022-02-23 11:05:00|2347|2341|2346.9|2340.9|2347.8|2341.8|2346.9|2340.9|12
1645614600000|2022-02-23 11:10:00|2347|2341|2346.8|2340.8|2348.1|2342.1|2346.8|2340.8|18
1645614900000|2022-02-23 11:15:00|2346.9|2340.9|2345.5|2339.5|2348.9|2342.9|2343.3|2337.3|43
1645615200000|2022-02-23 11:20:00|2345.6|2339.6|2345.3|2339.3|2346.8|2340.8|2344.5|2338.5|56
1645615500000|2022-02-23 11:25:00|2345.4|2339.4|2345.3|2339.3|2345.4|2339.4|2341.8|2335.8|31
1645615800000|2022-02-23 11:30:00|2345.1|2339.1|2347.1|2341.1|2347.3|2341.3|2345.1|2339.1|25
1645616100000|2022-02-23 11:35:00|2347.3|2341.3|2347|2341|2347.3|2341.3|2346.5|2340.5|18
1645616400000|2022-02-23 11:40:00|2346.9|2340.9|2347.8|2341.8|2348.8|2342.8|2346.9|2340.9|26
1645616700000|2022-02-23 11:45:00|2347.6|2341.6|2345.8|2339.8|2347.6|2341.6|2344.6|2338.6|26
1645617000000|2022-02-23 11:50:00|2345.6|2339.6|2346.5|2340.5|2346.8|2340.8|2344|2338|58
1645617300000|2022-02-23 11:55:00|2346|2340|2344.5|2338.5|2347|2341|2344.5|2338.5|39
1645617600000|2022-02-23 12:00:00|2344.6|2338.6|2345|2339|2346.4|2340.4|2344.6|2338.6|17
1645617900000|2022-02-23 12:05:00|2345.3|2339.3|2346.3|2340.3|2348.3|2342.3|2345|2339|41
1645618200000|2022-02-23 12:10:00|2346.1|2340.1|2346.8|2340.8|2347|2341|2346.1|2340.1|14
1645618500000|2022-02-23 12:15:00|2347.1|2341.1|2345.5|2339.5|2347.3|2341.3|2345.5|2339.5|19
1645618800000|2022-02-23 12:20:00|2345.1|2339.1|2345.3|2339.3|2345.8|2339.8|2345|2339|8
1645619100000|2022-02-23 12:25:00|2345|2339|2346.5|2340.5|2347|2341|2345|2339|16
1645619400000|2022-02-23 12:30:00|2346.3|2340.3|2346.3|2340.3|2346.5|2340.5|2346|2340|16
1645619700000|2022-02-23 12:35:00|2346.5|2340.5|2346|2340|2346.8|2340.8|2346|2340|10
1645620000000|2022-02-23 12:40:00|2345.8|2339.8|2346.4|2340.4|2346.5|2340.5|2345.3|2339.3|17
1645620300000|2022-02-23 12:45:00|2346.5|2340.5|2346.3|2340.3|2347|2341|2344.3|2338.3|72
1645620600000|2022-02-23 12:50:00|2346.5|2340.5|2345.8|2339.8|2347.3|2341.3|2345|2339|28
1645620900000|2022-02-23 12:55:00|2346.1|2340.1|2349.3|2343.3|2349.6|2343.6|2345.5|2339.5|47
1645621200000|2022-02-23 13:00:00|2349.1|2343.1|2351.1|2345.1|2351.8|2345.8|2348.5|2342.5|146
1645621500000|2022-02-23 13:05:00|2351.3|2345.3|2350.6|2344.6|2351.3|2345.3|2349|2343|73
1645621800000|2022-02-23 13:10:00|2350.8|2344.8|2349.9|2343.9|2351.4|2345.4|2349.5|2343.5|64
1645622100000|2022-02-23 13:15:00|2350|2344|2348.6|2342.6|2350.5|2344.5|2348|2342|64
1645622400000|2022-02-23 13:20:00|2349|2343|2347.4|2341.4|2349.3|2343.3|2346.6|2340.6|59
1645622700000|2022-02-23 13:25:00|2347.5|2341.5|2346|2340|2347.8|2341.8|2346|2340|115
1645623000000|2022-02-23 13:30:00|2345.9|2339.9|2344.6|2338.6|2348|2342|2344.6|2338.6|71
1645623300000|2022-02-23 13:35:00|2344.3|2338.3|2345.5|2339.5|2346.3|2340.3|2343.8|2337.8|69
1645623600000|2022-02-23 13:40:00|2345.3|2339.3|2340.3|2334.3|2345.3|2339.3|2340|2334|50
1645623900000|2022-02-23 13:45:00|2340.5|2334.5|2339.3|2333.3|2341.3|2335.3|2336.8|2330.8|113
1645624200000|2022-02-23 13:50:00|2339.5|2333.5|2342.5|2336.5|2343.9|2337.9|2339.5|2333.5|52
1645624500000|2022-02-23 13:55:00|2342.8|2336.8|2344|2338|2344.5|2338.5|2341.9|2335.9|33
1645624800000|2022-02-23 14:00:00|2343.8|2337.8|2346.1|2340.1|2346.3|2340.3|2341.8|2335.8|94
1645625100000|2022-02-23 14:05:00|2345.9|2339.9|2346.3|2340.3|2347.6|2341.6|2345.8|2339.8|57
1645625400000|2022-02-23 14:10:00|2346.4|2340.4|2347.4|2341.4|2347.5|2341.5|2346|2340|26
1645625700000|2022-02-23 14:15:00|2347.5|2341.5|2348|2342|2348.5|2342.5|2347.1|2341.1|62
1645626000000|2022-02-23 14:20:00|2347.9|2341.9|2344.9|2338.9|2347.9|2341.9|2344.9|2338.9|68
1645626300000|2022-02-23 14:25:00|2344.8|2338.8|2348|2342|2348.3|2342.3|2344.3|2338.3|52
1645626600000|2022-02-23 14:30:00|2348.1|2342.1|2348.1|2342.1|2348.8|2342.8|2346.3|2340.3|46
1645626900000|2022-02-23 14:35:00|2348|2342|2347.5|2341.5|2348.8|2342.8|2347.3|2341.3|33
1645627200000|2022-02-23 14:40:00|2347.8|2341.8|2348.9|2342.9|2349.8|2343.8|2347|2341|49
1645627500000|2022-02-23 14:45:00|2349.3|2343.3|2345.6|2339.6|2349.8|2343.8|2343.5|2337.5|93
1645627800000|2022-02-23 14:50:00|2345.5|2339.5|2345.4|2339.4|2346.3|2340.3|2344.3|2338.3|73
1645628100000|2022-02-23 14:55:00|2345.3|2339.3|2346.3|2340.3|2346.5|2340.5|2344.5|2338.5|73
1645628400000|2022-02-23 15:00:00|2346|2340|2344.1|2338.1|2346.3|2340.3|2343.3|2337.3|73
1645628700000|2022-02-23 15:05:00|2344.3|2338.3|2343.5|2337.5|2344.5|2338.5|2341.5|2335.5|84
1645629000000|2022-02-23 15:10:00|2343.6|2337.6|2341.5|2335.5|2344.5|2338.5|2340.3|2334.3|58
1645629300000|2022-02-23 15:15:00|2341|2335|2342.4|2336.4|2342.4|2336.4|2340.5|2334.5|48
1645629600000|2022-02-23 15:20:00|2342.1|2336.1|2342|2336|2344.5|2338.5|2341.5|2335.5|63
1645629900000|2022-02-23 15:25:00|2341.8|2335.8|2340.6|2334.6|2342.5|2336.5|2340.5|2334.5|60
1645630200000|2022-02-23 15:30:00|2340.8|2334.8|2340.4|2334.4|2341.9|2335.9|2339.3|2333.3|56
1645630500000|2022-02-23 15:35:00|2340.5|2334.5|2342.3|2336.3|2343.5|2337.5|2339.6|2333.6|70
1645630800000|2022-02-23 15:40:00|2342.1|2336.1|2340.3|2334.3|2342.8|2336.8|2338.9|2332.9|61
1645631100000|2022-02-23 15:45:00|2339.8|2333.8|2341.4|2335.4|2341.8|2335.8|2338.4|2332.4|75
1645631400000|2022-02-23 15:50:00|2341.1|2335.1|2340.4|2334.4|2342.8|2336.8|2338.3|2332.3|116
1645631700000|2022-02-23 15:55:00|2339.8|2333.8|2331.3|2325.3|2340.3|2334.3|2330.5|2324.5|132
1645632000000|2022-02-23 16:00:00|2331.5|2325.5|2331.8|2325.8|2333.3|2327.3|2329.5|2323.5|87
1645632300000|2022-02-23 16:05:00|2331.5|2325.5|2332.8|2326.8|2335.5|2329.5|2329.8|2323.8|86
1645632600000|2022-02-23 16:10:00|2333|2327|2339.9|2333.9|2341.4|2335.4|2332.5|2326.5|87
1645632900000|2022-02-23 16:15:00|2339.8|2333.8|2335.5|2329.5|2342.8|2336.8|2335.5|2329.5|201
1645633200000|2022-02-23 16:20:00|2335|2329|2334.3|2328.3|2335|2329|2333.3|2327.3|42
1645633500000|2022-02-23 16:25:00|2334.1|2328.1|2333.8|2327.8|2334.5|2328.5|2333.3|2327.3|20
1645633800000|2022-02-23 16:30:00|2334.6|2328.6|2333.8|2327.8|2334.6|2328.6|2333.5|2327.5|41
1645634100000|2022-02-23 16:35:00|2333.5|2327.5|2336.4|2330.4|2336.8|2330.8|2333.5|2327.5|28
1645634400000|2022-02-23 16:40:00|2336.3|2330.3|2336.9|2330.9|2337.3|2331.3|2335.8|2329.8|14
1645634700000|2022-02-23 16:45:00|2336.8|2330.8|2337.3|2331.3|2338.5|2332.5|2336.8|2330.8|24
1645635000000|2022-02-23 16:50:00|2337|2331|2339.6|2333.6|2339.8|2333.8|2336.5|2330.5|29
1645635300000|2022-02-23 16:55:00|2339.5|2333.5|2339.8|2333.8|2342.3|2336.3|2338.8|2332.8|91
1645635600000|2022-02-23 17:00:00|2340|2334|2339.3|2333.3|2340|2334|2338.6|2332.6|32
1645635900000|2022-02-23 17:05:00|2339.5|2333.5|2339.5|2333.5|2339.5|2333.5|2339.3|2333.3|33
1645636200000|2022-02-23 17:10:00|2339.3|2333.3|2341.4|2335.4|2341.5|2335.5|2338.6|2332.6|53
1645636500000|2022-02-23 17:15:00|2341.1|2335.1|2343.9|2337.9|2344.3|2338.3|2341.1|2335.1|36
1645636800000|2022-02-23 17:20:00|2343.8|2337.8|2344.5|2338.5|2344.9|2338.9|2343.3|2337.3|48
1645637100000|2022-02-23 17:25:00|2344.6|2338.6|2347|2341|2347.8|2341.8|2344.6|2338.6|33
1645637400000|2022-02-23 17:30:00|2347.1|2341.1|2348|2342|2348.3|2342.3|2345.8|2339.8|42
1645637700000|2022-02-23 17:35:00|2347.3|2341.3|2347.4|2341.4|2347.8|2341.8|2346.5|2340.5|50
1645638000000|2022-02-23 17:40:00|2347.3|2341.3|2350.5|2344.5|2350.5|2344.5|2347.3|2341.3|50
1645638300000|2022-02-23 17:45:00|2350|2344|2349.5|2343.5|2350|2344|2349.5|2343.5|52
1645638600000|2022-02-23 17:50:00|2349.8|2343.8|2349.3|2343.3|2349.8|2343.8|2349|2343|22
1645638900000|2022-02-23 17:55:00|2349|2343|2349.1|2343.1|2349.4|2343.4|2346.8|2340.8|92
1645664400000|2022-02-24 01:00:00|2343.3|2337.3|2344.1|2338.1|2344.6|2338.6|2343|2337|23
1645664700000|2022-02-24 01:05:00|2343.9|2337.9|2342.9|2336.9|2345|2339|2342.9|2336.9|34
1645665000000|2022-02-24 01:10:00|2342.1|2336.1|2342.4|2336.4|2342.9|2336.9|2341|2335|58
1645665300000|2022-02-24 01:15:00|2342.1|2336.1|2342|2336|2342.6|2336.6|2339.9|2333.9|60
1645665600000|2022-02-24 01:20:00|2341.8|2335.8|2342.6|2336.6|2342.9|2336.9|2340.1|2334.1|66
1645665900000|2022-02-24 01:25:00|2342.1|2336.1|2342.1|2336.1|2343.6|2337.6|2341.6|2335.6|108
1645666200000|2022-02-24 01:30:00|2342.4|2336.4|2344.9|2338.9|2345.4|2339.4|2341.4|2335.4|188
1645666500000|2022-02-24 01:35:00|2344.6|2338.6|2346.3|2340.3|2346.4|2340.4|2344.4|2338.4|292
1645666800000|2022-02-24 01:40:00|2345.6|2339.6|2345.6|2339.6|2346.5|2340.5|2344.9|2338.9|254
1645667100000|2022-02-24 01:45:00|2345.5|2339.5|2346.6|2340.6|2346.9|2340.9|2345.1|2339.1|441
1645667400000|2022-02-24 01:50:00|2345.9|2339.9|2347|2341|2347.6|2341.6|2345.3|2339.3|273
1645667700000|2022-02-24 01:55:00|2346.8|2340.8|2346.4|2340.4|2347|2341|2345.9|2339.9|330
1645668000000|2022-02-24 02:00:00|2346.9|2340.9|2346.4|2340.4|2347.3|2341.3|2346.1|2340.1|214
1645668300000|2022-02-24 02:05:00|2346.1|2340.1|2345.9|2339.9|2346.9|2340.9|2345.6|2339.6|255
1645668600000|2022-02-24 02:10:00|2346.4|2340.4|2346.8|2340.8|2346.9|2340.9|2345.9|2339.9|515
1645668900000|2022-02-24 02:15:00|2346.5|2340.5|2346.4|2340.4|2346.8|2340.8|2346.4|2340.4|46
1645669200000|2022-02-24 02:20:00|2346.3|2340.3|2345.6|2339.6|2346.3|2340.3|2345.6|2339.6|23
1645669500000|2022-02-24 02:25:00|2345.8|2339.8|2345.5|2339.5|2345.9|2339.9|2344.8|2338.8|28
1645669800000|2022-02-24 02:30:00|2345.6|2339.6|2346.6|2340.6|2346.9|2340.9|2343.9|2337.9|210
1645670100000|2022-02-24 02:35:00|2346.1|2340.1|2346.4|2340.4|2347.4|2341.4|2345.4|2339.4|93
1645670400000|2022-02-24 02:40:00|2346.1|2340.1|2347.1|2341.1|2347.4|2341.4|2345.5|2339.5|51
1645670700000|2022-02-24 02:45:00|2347.4|2341.4|2347.4|2341.4|2347.9|2341.9|2347.3|2341.3|13
1645671000000|2022-02-24 02:50:00|2347.1|2341.1|2346.5|2340.5|2347.1|2341.1|2346.1|2340.1|116
1645671300000|2022-02-24 02:55:00|2346.4|2340.4|2345.4|2339.4|2347.3|2341.3|2345.1|2339.1|110
1645671600000|2022-02-24 03:00:00|2345.3|2339.3|2347.4|2341.4|2347.9|2341.9|2344.4|2338.4|119
1645671900000|2022-02-24 03:05:00|2347.6|2341.6|2347.3|2341.3|2349.9|2343.9|2346.8|2340.8|126
1645672200000|2022-02-24 03:10:00|2347.4|2341.4|2346.8|2340.8|2348.4|2342.4|2346.4|2340.4|75
1645672500000|2022-02-24 03:15:00|2347|2341|2348.5|2342.5|2349.1|2343.1|2346.8|2340.8|101
1645672800000|2022-02-24 03:20:00|2348.6|2342.6|2346.1|2340.1|2349|2343|2346.1|2340.1|67
1645673100000|2022-02-24 03:25:00|2345.6|2339.6|2342.9|2336.9|2345.6|2339.6|2342.6|2336.6|100
1645673400000|2022-02-24 03:30:00|2342.5|2336.5|2342|2336|2342.6|2336.6|2340.8|2334.8|43
1645673700000|2022-02-24 03:35:00|2341.8|2335.8|2341.9|2335.9|2342.1|2336.1|2341.6|2335.6|67
1645674000000|2022-02-24 03:40:00|2342.1|2336.1|2345.3|2339.3|2345.4|2339.4|2341.4|2335.4|76
1645674300000|2022-02-24 03:45:00|2345|2339|2345.8|2339.8|2345.9|2339.9|2344.9|2338.9|72
1645674600000|2022-02-24 03:50:00|2345.9|2339.9|2345.6|2339.6|2346.1|2340.1|2345.1|2339.1|51
1645674900000|2022-02-24 03:55:00|2345.5|2339.5|2343.9|2337.9|2345.6|2339.6|2343.4|2337.4|38
1645675200000|2022-02-24 04:00:00|2343.6|2337.6|2343.4|2337.4|2343.9|2337.9|2343.1|2337.1|50
1645675500000|2022-02-24 04:05:00|2343.1|2337.1|2343.4|2337.4|2343.4|2337.4|2343|2337|36
1645675800000|2022-02-24 04:10:00|2343.1|2337.1|2343.6|2337.6|2343.9|2337.9|2343.1|2337.1|22
1645676100000|2022-02-24 04:15:00|2343.9|2337.9|2344.4|2338.4|2344.4|2338.4|2343.4|2337.4|21
1645676400000|2022-02-24 04:20:00|2344.1|2338.1|2344.4|2338.4|2344.6|2338.6|2344.1|2338.1|36
1645676700000|2022-02-24 04:25:00|2344.6|2338.6|2344.4|2338.4|2344.6|2338.6|2343.9|2337.9|47
1645677000000|2022-02-24 04:30:00|2344.6|2338.6|2344.4|2338.4|2344.9|2338.9|2344.1|2338.1|46
1645677300000|2022-02-24 04:35:00|2344.1|2338.1|2343.4|2337.4|2344.5|2338.5|2343.3|2337.3|25
1645677600000|2022-02-24 04:40:00|2343.6|2337.6|2343.4|2337.4|2343.6|2337.6|2343.4|2337.4|28
1645677900000|2022-02-24 04:45:00|2343.6|2337.6|2343.4|2337.4|2343.6|2337.6|2343.4|2337.4|22
1645678200000|2022-02-24 04:50:00|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|2343.1|2337.1|11
1645678500000|2022-02-24 04:55:00|2343.9|2337.9|2344.1|2338.1|2344.4|2338.4|2343.6|2337.6|22
1645678800000|2022-02-24 05:00:00|2343.9|2337.9|2344.1|2338.1|2344.1|2338.1|2343.6|2337.6|14
1645679100000|2022-02-24 05:05:00|2344.4|2338.4|2344.4|2338.4|2344.6|2338.6|2344.3|2338.3|25
1645679400000|2022-02-24 05:10:00|2344.6|2338.6|2344.6|2338.6|2344.6|2338.6|2344.3|2338.3|77
1645679700000|2022-02-24 05:15:00|2344.4|2338.4|2344.3|2338.3|2344.6|2338.6|2344.3|2338.3|40
1645680000000|2022-02-24 05:20:00|2344.4|2338.4|2344.4|2338.4|2344.6|2338.6|2344.3|2338.3|40
1645680300000|2022-02-24 05:25:00|2344.6|2338.6|2344.5|2338.5|2344.8|2338.8|2344.1|2338.1|17
1645680600000|2022-02-24 05:30:00|2344.4|2338.4|2345.3|2339.3|2345.3|2339.3|2342|2336|174
1645680900000|2022-02-24 05:35:00|2344.6|2338.6|2345.9|2339.9|2346.9|2340.9|2344.4|2338.4|250
1645681200000|2022-02-24 05:40:00|2346.1|2340.1|2349|2343|2349.1|2343.1|2345.9|2339.9|108
1645681500000|2022-02-24 05:45:00|2349.1|2343.1|2348.3|2342.3|2349.6|2343.6|2347.5|2341.5|124
1645681800000|2022-02-24 05:50:00|2348.4|2342.4|2347.8|2341.8|2349.1|2343.1|2346.6|2340.6|62
1645682100000|2022-02-24 05:55:00|2347.9|2341.9|2348.4|2342.4|2349.1|2343.1|2347.1|2341.1|80
1645682400000|2022-02-24 06:00:00|2348.9|2342.9|2348.4|2342.4|2349|2343|2347.6|2341.6|133
1645682700000|2022-02-24 06:05:00|2348.1|2342.1|2348.1|2342.1|2348.1|2342.1|2345.4|2339.4|68
1645683000000|2022-02-24 06:10:00|2347.9|2341.9|2348.9|2342.9|2349.1|2343.1|2347.9|2341.9|64
1645683300000|2022-02-24 06:15:00|2348.6|2342.6|2349|2343|2349.6|2343.6|2347|2341|53
1645683600000|2022-02-24 06:20:00|2349.3|2343.3|2350.9|2344.9|2351.1|2345.1|2349|2343|45
1645683900000|2022-02-24 06:25:00|2350.6|2344.6|2352.9|2346.9|2352.9|2346.9|2350.6|2344.6|75
1645684200000|2022-02-24 06:30:00|2352.5|2346.5|2354.9|2348.9|2355|2349|2352.4|2346.4|32
1645684500000|2022-02-24 06:35:00|2354.6|2348.6|2355.1|2349.1|2355.1|2349.1|2354.4|2348.4|5
1645684800000|2022-02-24 06:40:00|2355.4|2349.4|2355.1|2349.1|2355.4|2349.4|2354.4|2348.4|16
1645685100000|2022-02-24 06:45:00|2355|2349|2355|2349|2355.5|2349.5|2355|2349|10
1645685400000|2022-02-24 06:50:00|2354.6|2348.6|2353.9|2347.9|2354.6|2348.6|2352.6|2346.6|53
1645685700000|2022-02-24 06:55:00|2353.6|2347.6|2354.6|2348.6|2354.9|2348.9|2353.6|2347.6|66
1645686000000|2022-02-24 07:00:00|2354.9|2348.9|2354.4|2348.4|2355.1|2349.1|2354.4|2348.4|45
1645686300000|2022-02-24 07:05:00|2354.6|2348.6|2353.4|2347.4|2354.6|2348.6|2353.4|2347.4|7
1645686600000|2022-02-24 07:10:00|2353.1|2347.1|2353.4|2347.4|2353.5|2347.5|2353.1|2347.1|52
1645686900000|2022-02-24 07:15:00|2353.1|2347.1|2353.3|2347.3|2353.4|2347.4|2353|2347|70
1645687200000|2022-02-24 07:20:00|2354|2348|2352.5|2346.5|2354|2348|2352.3|2346.3|39
1645687500000|2022-02-24 07:25:00|2352.4|2346.4|2354.8|2348.8|2355|2349|2352.4|2346.4|35
1645687800000|2022-02-24 07:30:00|2354.3|2348.3|2354.8|2348.8|2354.8|2348.8|2354|2348|23
1645688100000|2022-02-24 07:35:00|2354.5|2348.5|2354.3|2348.3|2354.8|2348.8|2354.3|2348.3|22
1645688400000|2022-02-24 07:40:00|2354.5|2348.5|2354.5|2348.5|2354.5|2348.5|2354.3|2348.3|55
1645688700000|2022-02-24 07:45:00|2354.8|2348.8|2354.3|2348.3|2354.8|2348.8|2353|2347|44
1645689000000|2022-02-24 07:50:00|2354|2348|2356.8|2350.8|2356.8|2350.8|2353|2347|22
1645689300000|2022-02-24 07:55:00|2357|2351|2360.1|2354.1|2360.1|2354.1|2357|2351|3
1645689600000|2022-02-24 08:00:00|2360.3|2354.3|2361.3|2355.3|2361.5|2355.5|2360.3|2354.3|43
1645689900000|2022-02-24 08:05:00|2361.8|2355.8|2370.3|2364.3|2371.3|2365.3|2361.8|2355.8|63
1645690200000|2022-02-24 08:10:00|2370.5|2364.5|2370.3|2364.3|2374.3|2368.3|2370|2364|48
1645690500000|2022-02-24 08:15:00|2370.5|2364.5|2375|2369|2375|2369|2370.3|2364.3|33
1645690800000|2022-02-24 08:20:00|2375.5|2369.5|2380|2374|2381.5|2375.5|2373.8|2367.8|69
1645691100000|2022-02-24 08:25:00|2380.5|2374.5|2370.5|2364.5|2380.5|2374.5|2370.3|2364.3|37
1645691400000|2022-02-24 08:30:00|2370.3|2364.3|2367|2361|2370.5|2364.5|2366.3|2360.3|61
1645691700000|2022-02-24 08:35:00|2366.8|2360.8|2364.5|2358.5|2367.3|2361.3|2363.5|2357.5|53
1645692000000|2022-02-24 08:40:00|2364.3|2358.3|2367.8|2361.8|2368|2362|2363.5|2357.5|42
1645692300000|2022-02-24 08:45:00|2368|2362|2369|2363|2371.8|2365.8|2368|2362|47
1645692600000|2022-02-24 08:50:00|2369.3|2363.3|2366|2360|2369.3|2363.3|2365.8|2359.8|31
1645692900000|2022-02-24 08:55:00|2366.3|2360.3|2364.3|2358.3|2366.8|2360.8|2364.3|2358.3|29
1645693200000|2022-02-24 09:00:00|2362.8|2356.8|2364.8|2358.8|2366.5|2360.5|2362.5|2356.5|54
1645693500000|2022-02-24 09:05:00|2364.5|2358.5|2363.5|2357.5|2368.3|2362.3|2363.5|2357.5|25
1645693800000|2022-02-24 09:10:00|2364|2358|2364|2358|2364.8|2358.8|2363.3|2357.3|22
1645694100000|2022-02-24 09:15:00|2364.3|2358.3|2370|2364|2371.3|2365.3|2364.3|2358.3|40
1645694400000|2022-02-24 09:20:00|2369.8|2363.8|2372|2366|2373.8|2367.8|2369.8|2363.8|33
1645694700000|2022-02-24 09:25:00|2372.5|2366.5|2370.8|2364.8|2374|2368|2369.3|2363.3|35
1645695000000|2022-02-24 09:30:00|2371|2365|2374.8|2368.8|2375|2369|2371|2365|32
1645695300000|2022-02-24 09:35:00|2374.5|2368.5|2372.5|2366.5|2376|2370|2372.5|2366.5|45
1645695600000|2022-02-24 09:40:00|2372.8|2366.8|2376.8|2370.8|2376.8|2370.8|2372.8|2366.8|28
1645695900000|2022-02-24 09:45:00|2376.5|2370.5|2374|2368|2379.3|2373.3|2374|2368|30
1645696200000|2022-02-24 09:50:00|2374.3|2368.3|2376.5|2370.5|2376.5|2370.5|2370.5|2364.5|43
1645696500000|2022-02-24 09:55:00|2376.8|2370.8|2378|2372|2379.3|2373.3|2376.8|2370.8|27
1645696800000|2022-02-24 10:00:00|2377.8|2371.8|2378.3|2372.3|2379|2373|2377.5|2371.5|31
1645697100000|2022-02-24 10:05:00|2378.5|2372.5|2375.8|2369.8|2379.3|2373.3|2374.8|2368.8|42
1645697400000|2022-02-24 10:10:00|2376|2370|2375.5|2369.5|2376.5|2370.5|2372.5|2366.5|39
1645697700000|2022-02-24 10:15:00|2375.8|2369.8|2379.8|2373.8|2379.8|2373.8|2375.8|2369.8|22
1645698000000|2022-02-24 10:20:00|2380|2374|2379.8|2373.8|2380.3|2374.3|2378.3|2372.3|12
1645698300000|2022-02-24 10:25:00|2380|2374|2375.3|2369.3|2380.3|2374.3|2374.5|2368.5|21
1645698600000|2022-02-24 10:30:00|2375.5|2369.5|2378|2372|2378|2372|2372.8|2366.8|43
1645698900000|2022-02-24 10:35:00|2378.3|2372.3|2380.5|2374.5|2380.5|2374.5|2378.3|2372.3|30
1645699200000|2022-02-24 10:40:00|2380.3|2374.3|2380.8|2374.8|2384|2378|2380.3|2374.3|65
1645699500000|2022-02-24 10:45:00|2381|2375|2381|2375|2382|2376|2380.5|2374.5|45
1645699800000|2022-02-24 10:50:00|2381.3|2375.3|2382.3|2376.3|2383.8|2377.8|2380.8|2374.8|45
1645700100000|2022-02-24 10:55:00|2382.5|2376.5|2385|2379|2385.3|2379.3|2382.5|2376.5|28
1645700400000|2022-02-24 11:00:00|2384.8|2378.8|2380.3|2374.3|2384.8|2378.8|2380|2374|19
1645700700000|2022-02-24 11:05:00|2380.5|2374.5|2379.5|2373.5|2383|2377|2379.3|2373.3|29
1645701000000|2022-02-24 11:10:00|2378.5|2372.5|2378.3|2372.3|2379.8|2373.8|2377.3|2371.3|28
1645701300000|2022-02-24 11:15:00|2378|2372|2374.5|2368.5|2378|2372|2373|2367|23
1645701600000|2022-02-24 11:20:00|2374.8|2368.8|2372.8|2366.8|2374.8|2368.8|2371.3|2365.3|54
1645701900000|2022-02-24 11:25:00|2373.3|2367.3|2373.3|2367.3|2375|2369|2372|2366|72
1645702200000|2022-02-24 11:30:00|2373.5|2367.5|2370.3|2364.3|2375|2369|2370.3|2364.3|75
1645702500000|2022-02-24 11:35:00|2371|2365|2374.3|2368.3|2375|2369|2370.5|2364.5|90
1645702800000|2022-02-24 11:40:00|2374.8|2368.8|2381|2375|2382.5|2376.5|2374.8|2368.8|43
1645703100000|2022-02-24 11:45:00|2380.5|2374.5|2381.8|2375.8|2382.3|2376.3|2380.3|2374.3|65
1645703400000|2022-02-24 11:50:00|2381.5|2375.5|2380.8|2374.8|2381.8|2375.8|2379.5|2373.5|67
1645703700000|2022-02-24 11:55:00|2380.5|2374.5|2380|2374|2381.3|2375.3|2377|2371|49
1645704000000|2022-02-24 12:00:00|2379.8|2373.8|2375.3|2369.3|2379.8|2373.8|2373.5|2367.5|88
1645704300000|2022-02-24 12:05:00|2375.5|2369.5|2380.5|2374.5|2380.5|2374.5|2374.8|2368.8|78
1645704600000|2022-02-24 12:10:00|2380.8|2374.8|2381.3|2375.3|2381.8|2375.8|2377.3|2371.3|52
1645704900000|2022-02-24 12:15:00|2381.5|2375.5|2383.3|2377.3|2383.8|2377.8|2381.5|2375.5|32
1645705200000|2022-02-24 12:20:00|2383.8|2377.8|2382|2376|2385.3|2379.3|2381.8|2375.8|26
1645705500000|2022-02-24 12:25:00|2381.8|2375.8|2380|2374|2382|2376|2376|2370|79
1645705800000|2022-02-24 12:30:00|2379.8|2373.8|2376.5|2370.5|2381.3|2375.3|2375.5|2369.5|46
1645706100000|2022-02-24 12:35:00|2376.3|2370.3|2376.8|2370.8|2379.3|2373.3|2375.3|2369.3|68
1645706400000|2022-02-24 12:40:00|2376.3|2370.3|2374.3|2368.3|2376.3|2370.3|2370.5|2364.5|70
1645706700000|2022-02-24 12:45:00|2374|2368|2372.5|2366.5|2374.5|2368.5|2369.8|2363.8|71
1645707000000|2022-02-24 12:50:00|2372.8|2366.8|2371|2365|2374|2368|2368.3|2362.3|86
1645707300000|2022-02-24 12:55:00|2371.3|2365.3|2367.8|2361.8|2372.3|2366.3|2365.3|2359.3|78
1645707600000|2022-02-24 13:00:00|2368|2362|2366|2360|2368.8|2362.8|2363.3|2357.3|131
1645707900000|2022-02-24 13:05:00|2366.3|2360.3|2369.8|2363.8|2371.5|2365.5|2365.5|2359.5|62
1645708200000|2022-02-24 13:10:00|2369|2363|2369.3|2363.3|2370|2364|2367.5|2361.5|96
1645708500000|2022-02-24 13:15:00|2369.5|2363.5|2369.5|2363.5|2369.8|2363.8|2366.5|2360.5|67
1645708800000|2022-02-24 13:20:00|2369.3|2363.3|2368|2362|2369.3|2363.3|2366.5|2360.5|69
1645709100000|2022-02-24 13:25:00|2368.5|2362.5|2368.8|2362.8|2370.3|2364.3|2367.3|2361.3|91
1645709400000|2022-02-24 13:30:00|2368.5|2362.5|2366.8|2360.8|2370.3|2364.3|2364.5|2358.5|123
1645709700000|2022-02-24 13:35:00|2366.3|2360.3|2367.5|2361.5|2368|2362|2364.5|2358.5|61
1645710000000|2022-02-24 13:40:00|2367.8|2361.8|2368|2362|2370|2364|2366.8|2360.8|69
1645710300000|2022-02-24 13:45:00|2367.8|2361.8|2367.3|2361.3|2369.3|2363.3|2366.8|2360.8|104
1645710600000|2022-02-24 13:50:00|2367.5|2361.5|2370|2364|2371.8|2365.8|2367|2361|135
1645710900000|2022-02-24 13:55:00|2369.8|2363.8|2368|2362|2371.8|2365.8|2367.8|2361.8|150
1645711200000|2022-02-24 14:00:00|2367.8|2361.8|2366|2360|2368.5|2362.5|2364|2358|73
1645711500000|2022-02-24 14:05:00|2366.3|2360.3|2366.5|2360.5|2368.8|2362.8|2365.8|2359.8|72
1645711800000|2022-02-24 14:10:00|2366.8|2360.8|2365.8|2359.8|2367|2361|2364|2358|52
1645712100000|2022-02-24 14:15:00|2366|2360|2368|2362|2368.5|2362.5|2365.3|2359.3|66
1645712400000|2022-02-24 14:20:00|2368.3|2362.3|2365.3|2359.3|2368.5|2362.5|2364.5|2358.5|74
1645712700000|2022-02-24 14:25:00|2364.8|2358.8|2364.3|2358.3|2366.3|2360.3|2363.8|2357.8|47
1645713000000|2022-02-24 14:30:00|2365.3|2359.3|2363.8|2357.8|2366|2360|2363.5|2357.5|34
1645713300000|2022-02-24 14:35:00|2364.3|2358.3|2366.3|2360.3|2366.5|2360.5|2363.5|2357.5|36
1645713600000|2022-02-24 14:40:00|2366.5|2360.5|2364|2358|2366.8|2360.8|2363.3|2357.3|69
1645713900000|2022-02-24 14:45:00|2363.8|2357.8|2364.8|2358.8|2365.8|2359.8|2363.5|2357.5|103
1645714200000|2022-02-24 14:50:00|2365|2359|2360.5|2354.5|2365|2359|2360|2354|86
1645714500000|2022-02-24 14:55:00|2360.3|2354.3|2360.8|2354.8|2362.3|2356.3|2357.3|2351.3|76
1645714800000|2022-02-24 15:00:00|2361|2355|2365.5|2359.5|2365.5|2359.5|2359.5|2353.5|35
1645715100000|2022-02-24 15:05:00|2365.8|2359.8|2365.3|2359.3|2368.8|2362.8|2365|2359|120
1645715400000|2022-02-24 15:10:00|2365.5|2359.5|2366.8|2360.8|2370.3|2364.3|2365|2359|80
1645715700000|2022-02-24 15:15:00|2367|2361|2362.5|2356.5|2367.3|2361.3|2362.3|2356.3|52
1645716000000|2022-02-24 15:20:00|2362.8|2356.8|2360.5|2354.5|2362.8|2356.8|2359.3|2353.3|33
1645716300000|2022-02-24 15:25:00|2360.3|2354.3|2357|2351|2360.3|2354.3|2355.5|2349.5|47
1645716600000|2022-02-24 15:30:00|2357.3|2351.3|2357.8|2351.8|2359|2353|2356.8|2350.8|34
1645716900000|2022-02-24 15:35:00|2358|2352|2357.3|2351.3|2358|2352|2356.8|2350.8|26
1645717200000|2022-02-24 15:40:00|2357.5|2351.5|2348|2342|2357.5|2351.5|2347|2341|70
1645717500000|2022-02-24 15:45:00|2348.5|2342.5|2353|2347|2353.3|2347.3|2348|2342|44
1645717800000|2022-02-24 15:50:00|2353.5|2347.5|2355|2349|2355.8|2349.8|2353.5|2347.5|44
1645718100000|2022-02-24 15:55:00|2354.8|2348.8|2353.3|2347.3|2360.3|2354.3|2353.3|2347.3|85
1645718400000|2022-02-24 16:00:00|2353|2347|2347.5|2341.5|2353|2347|2347.3|2341.3|38
1645718700000|2022-02-24 16:05:00|2347.8|2341.8|2348.3|2342.3|2349|2343|2346.3|2340.3|59
1645719000000|2022-02-24 16:10:00|2349|2343|2349.8|2343.8|2350|2344|2348.5|2342.5|68
1645719300000|2022-02-24 16:15:00|2349.5|2343.5|2345.5|2339.5|2349.5|2343.5|2344.5|2338.5|243
1645719600000|2022-02-24 16:20:00|2345|2339|2349|2343|2350.8|2344.8|2344.5|2338.5|88
1645719900000|2022-02-24 16:25:00|2348.8|2342.8|2349.3|2343.3|2350.3|2344.3|2348.5|2342.5|47
1645720200000|2022-02-24 16:30:00|2349.5|2343.5|2346.3|2340.3|2350.3|2344.3|2346.3|2340.3|76
1645720500000|2022-02-24 16:35:00|2346|2340|2348.5|2342.5|2348.8|2342.8|2346|2340|31
1645720800000|2022-02-24 16:40:00|2348.8|2342.8|2351|2345|2351.5|2345.5|2347.3|2341.3|74
1645721100000|2022-02-24 16:45:00|2350.8|2344.8|2351.5|2345.5|2351.8|2345.8|2350|2344|34
1645721400000|2022-02-24 16:50:00|2352|2346|2353.3|2347.3|2354.3|2348.3|2350.5|2344.5|45
1645721700000|2022-02-24 16:55:00|2353|2347|2352|2346|2353.5|2347.5|2350.5|2344.5|55
1645722000000|2022-02-24 17:00:00|2352.3|2346.3|2349|2343|2352.3|2346.3|2349|2343|27
1645722300000|2022-02-24 17:05:00|2347.3|2341.3|2344|2338|2349|2343|2344|2338|39
1645722600000|2022-02-24 17:10:00|2344.3|2338.3|2344|2338|2344.8|2338.8|2344|2338|13
1645722900000|2022-02-24 17:15:00|2343.8|2337.8|2348.3|2342.3|2348.8|2342.8|2343.8|2337.8|71
1645723200000|2022-02-24 17:20:00|2348.5|2342.5|2348.5|2342.5|2348.8|2342.8|2346.5|2340.5|75
1645723500000|2022-02-24 17:25:00|2348|2342|2344.5|2338.5|2348.5|2342.5|2344.3|2338.3|53
1645723800000|2022-02-24 17:30:00|2344.3|2338.3|2344.5|2338.5|2344.8|2338.8|2341.5|2335.5|77
1645724100000|2022-02-24 17:35:00|2344.8|2338.8|2344.5|2338.5|2345|2339|2344.3|2338.3|33
1645724400000|2022-02-24 17:40:00|2345|2339|2345|2339|2345|2339|2344.3|2338.3|43
1645724700000|2022-02-24 17:45:00|2344.5|2338.5|2344.8|2338.8|2345|2339|2344.3|2338.3|28
1645725000000|2022-02-24 17:50:00|2344.3|2338.3|2338.8|2332.8|2344.8|2338.8|2338.3|2332.3|83
1645725300000|2022-02-24 17:55:00|2338.5|2332.5|2338.9|2332.9|2339.1|2333.1|2337.9|2331.9|71
1645750800000|2022-02-25 01:00:00|2347|2341|2353.8|2347.8|2353.8|2347.8|2346.8|2340.8|124
1645751100000|2022-02-25 01:05:00|2354|2348|2354.8|2348.8|2356.3|2350.3|2353|2347|139
1645751400000|2022-02-25 01:10:00|2355|2349|2358|2352|2358.5|2352.5|2354.8|2348.8|111
1645751700000|2022-02-25 01:15:00|2359.3|2353.3|2357.8|2351.8|2359.3|2353.3|2357|2351|39
1645752000000|2022-02-25 01:20:00|2358|2352|2354.5|2348.5|2358.5|2352.5|2354.5|2348.5|73
1645752300000|2022-02-25 01:25:00|2354.8|2348.8|2356.3|2350.3|2356.3|2350.3|2353.8|2347.8|86
1645752600000|2022-02-25 01:30:00|2355.3|2349.3|2354.5|2348.5|2355.3|2349.3|2354.3|2348.3|53
1645752900000|2022-02-25 01:35:00|2354.8|2348.8|2354.5|2348.5|2354.8|2348.8|2354.3|2348.3|38
1645753200000|2022-02-25 01:40:00|2354.8|2348.8|2354.5|2348.5|2354.8|2348.8|2354.3|2348.3|48
1645753500000|2022-02-25 01:45:00|2354.8|2348.8|2355.5|2349.5|2355.5|2349.5|2354.5|2348.5|89
1645753800000|2022-02-25 01:50:00|2355.3|2349.3|2356|2350|2356.3|2350.3|2354.8|2348.8|84
1645754100000|2022-02-25 01:55:00|2356.3|2350.3|2357.8|2351.8|2358|2352|2356.3|2350.3|21
1645754400000|2022-02-25 02:00:00|2357.5|2351.5|2356|2350|2358.8|2352.8|2356|2350|35
1645754700000|2022-02-25 02:05:00|2355.8|2349.8|2355.8|2349.8|2358|2352|2355.5|2349.5|69
1645755000000|2022-02-25 02:10:00|2356|2350|2355.3|2349.3|2356|2350|2354|2348|112
1645755300000|2022-02-25 02:15:00|2355|2349|2353.8|2347.8|2355|2349|2353.5|2347.5|25
1645755600000|2022-02-25 02:20:00|2353.5|2347.5|2353.5|2347.5|2353.8|2347.8|2353.3|2347.3|13
1645755900000|2022-02-25 02:25:00|2353.3|2347.3|2355.5|2349.5|2355.5|2349.5|2353.3|2347.3|26
1645756200000|2022-02-25 02:30:00|2355.3|2349.3|2356.8|2350.8|2357.5|2351.5|2353.5|2347.5|381
1645756500000|2022-02-25 02:35:00|2357|2351|2355.8|2349.8|2357.3|2351.3|2354|2348|130
1645756800000|2022-02-25 02:40:00|2355.3|2349.3|2356.5|2350.5|2356.5|2350.5|2355.3|2349.3|40
1645757100000|2022-02-25 02:45:00|2357.3|2351.3|2356.8|2350.8|2357.5|2351.5|2356|2350|156
1645757400000|2022-02-25 02:50:00|2357|2351|2357.8|2351.8|2358.5|2352.5|2356.3|2350.3|258
1645757700000|2022-02-25 02:55:00|2358|2352|2357.8|2351.8|2358.5|2352.5|2356.5|2350.5|93
1645758000000|2022-02-25 03:00:00|2357.5|2351.5|2358|2352|2358.8|2352.8|2357.5|2351.5|74
1645758300000|2022-02-25 03:05:00|2358.3|2352.3|2357.8|2351.8|2358.3|2352.3|2357.8|2351.8|3
1645758600000|2022-02-25 03:10:00|2358|2352|2357.5|2351.5|2359|2353|2357.3|2351.3|104
1645758900000|2022-02-25 03:15:00|2357.3|2351.3|2358.8|2352.8|2359.5|2353.5|2357.3|2351.3|132
1645759200000|2022-02-25 03:20:00|2359.5|2353.5|2359.5|2353.5|2359.8|2353.8|2358.8|2352.8|51
1645759500000|2022-02-25 03:25:00|2359.8|2353.8|2359|2353|2359.8|2353.8|2358.5|2352.5|45
1645759800000|2022-02-25 03:30:00|2359.3|2353.3|2359.5|2353.5|2359.8|2353.8|2359|2353|26
1645760100000|2022-02-25 03:35:00|2359.3|2353.3|2360.5|2354.5|2360.5|2354.5|2359.3|2353.3|27
1645760400000|2022-02-25 03:40:00|2360.3|2354.3|2360.5|2354.5|2360.8|2354.8|2360.3|2354.3|26
1645760700000|2022-02-25 03:45:00|2360.8|2354.8|2361|2355|2361|2355|2360.8|2354.8|12
1645761000000|2022-02-25 03:50:00|2361.3|2355.3|2361.5|2355.5|2361.5|2355.5|2360.5|2354.5|16
1645761300000|2022-02-25 03:55:00|2361.8|2355.8|2364.8|2358.8|2364.8|2358.8|2361.3|2355.3|52
1645761600000|2022-02-25 04:00:00|2364.5|2358.5|2364.5|2358.5|2364.5|2358.5|2364.3|2358.3|9
1645762200000|2022-02-25 04:10:00|2364.8|2358.8|2364.5|2358.5|2364.8|2358.8|2364.3|2358.3|12
1645762500000|2022-02-25 04:15:00|2364.8|2358.8|2364.8|2358.8|2364.8|2358.8|2364.5|2358.5|5
1645762800000|2022-02-25 04:20:00|2364.5|2358.5|2364.8|2358.8|2364.8|2358.8|2364.5|2358.5|4
1645763100000|2022-02-25 04:25:00|2364.5|2358.5|2364.8|2358.8|2365|2359|2364.5|2358.5|12
1645763400000|2022-02-25 04:30:00|2364.5|2358.5|2363.8|2357.8|2365|2359|2363.8|2357.8|16
1645764000000|2022-02-25 04:40:00|2363.3|2357.3|2361|2355|2363.3|2357.3|2360.8|2354.8|15
1645764300000|2022-02-25 04:45:00|2361.3|2355.3|2359.8|2353.8|2361.8|2355.8|2357.8|2351.8|39
1645764600000|2022-02-25 04:50:00|2359|2353|2360|2354|2360.3|2354.3|2359|2353|13
1645764900000|2022-02-25 04:55:00|2360.3|2354.3|2359.8|2353.8|2360.3|2354.3|2357.3|2351.3|53
1645765200000|2022-02-25 05:00:00|2359.5|2353.5|2359.5|2353.5|2359.5|2353.5|2357.5|2351.5|37
1645765500000|2022-02-25 05:05:00|2359.8|2353.8|2359.3|2353.3|2359.8|2353.8|2359|2353|6
1645765800000|2022-02-25 05:10:00|2358.8|2352.8|2357.8|2351.8|2359.3|2353.3|2357.8|2351.8|13
1645766100000|2022-02-25 05:15:00|2357.5|2351.5|2357.8|2351.8|2358|2352|2357.3|2351.3|15
1645766400000|2022-02-25 05:20:00|2358|2352|2357.8|2351.8|2358|2352|2357.8|2351.8|4
1645766700000|2022-02-25 05:25:00|2358|2352|2358|2352|2358.3|2352.3|2357.3|2351.3|22
1645767000000|2022-02-25 05:30:00|2357.8|2351.8|2360|2354|2360|2354|2357.8|2351.8|122
1645767300000|2022-02-25 05:35:00|2359.8|2353.8|2360.5|2354.5|2361.3|2355.3|2358.8|2352.8|33
1645767600000|2022-02-25 05:40:00|2360.3|2354.3|2360.5|2354.5|2360.8|2354.8|2358.5|2352.5|223
1645767900000|2022-02-25 05:45:00|2360.8|2354.8|2362.8|2356.8|2363.3|2357.3|2360.5|2354.5|438
1645768200000|2022-02-25 05:50:00|2363.3|2357.3|2361.8|2355.8|2363.5|2357.5|2361|2355|144
1645768500000|2022-02-25 05:55:00|2361|2355|2360.3|2354.3|2362|2356|2357.8|2351.8|404
1645768800000|2022-02-25 06:00:00|2359.3|2353.3|2360.8|2354.8|2361.3|2355.3|2357.8|2351.8|307
1645769100000|2022-02-25 06:05:00|2361|2355|2360.5|2354.5|2362|2356|2360.3|2354.3|46
1645769400000|2022-02-25 06:10:00|2360.8|2354.8|2363.8|2357.8|2364.8|2358.8|2360.8|2354.8|36
1645769700000|2022-02-25 06:15:00|2363.5|2357.5|2363|2357|2364.3|2358.3|2362.8|2356.8|52
1645770000000|2022-02-25 06:20:00|2362.8|2356.8|2363.8|2357.8|2364|2358|2362.8|2356.8|80
1645770300000|2022-02-25 06:25:00|2364|2358|2367.5|2361.5|2368.3|2362.3|2363.5|2357.5|122
1645770600000|2022-02-25 06:30:00|2367.3|2361.3|2367.8|2361.8|2368|2362|2367.3|2361.3|42
1645770900000|2022-02-25 06:35:00|2367.5|2361.5|2367.3|2361.3|2368|2362|2367|2361|29
1645771200000|2022-02-25 06:40:00|2367|2361|2369.3|2363.3|2369.5|2363.5|2367|2361|41
1645771500000|2022-02-25 06:45:00|2369|2363|2369|2363|2369|2363|2368.5|2362.5|3
1645771800000|2022-02-25 06:50:00|2369.3|2363.3|2369.8|2363.8|2370|2364|2369.3|2363.3|12
1645772100000|2022-02-25 06:55:00|2369.5|2363.5|2369.3|2363.3|2369.8|2363.8|2369|2363|32
1645772400000|2022-02-25 07:00:00|2369|2363|2368.5|2362.5|2369.3|2363.3|2368.5|2362.5|95
1645772700000|2022-02-25 07:05:00|2368.8|2362.8|2369|2363|2369.5|2363.5|2368.8|2362.8|39
1645773000000|2022-02-25 07:10:00|2368.3|2362.3|2365.3|2359.3|2368.3|2362.3|2365.3|2359.3|47
1645773300000|2022-02-25 07:15:00|2365.5|2359.5|2366.5|2360.5|2367.3|2361.3|2365.5|2359.5|55
1645773600000|2022-02-25 07:20:00|2366.8|2360.8|2366.3|2360.3|2367.3|2361.3|2366|2360|34
1645773900000|2022-02-25 07:25:00|2366|2360|2365.3|2359.3|2366|2360|2365|2359|12
1645774200000|2022-02-25 07:30:00|2365|2359|2363.3|2357.3|2365.8|2359.8|2363|2357|73
1645774500000|2022-02-25 07:35:00|2363.5|2357.5|2363|2357|2364|2358|2363|2357|8
1645774800000|2022-02-25 07:40:00|2362.8|2356.8|2362.8|2356.8|2362.8|2356.8|2362.3|2356.3|4
1645775100000|2022-02-25 07:45:00|2362.5|2356.5|2361.3|2355.3|2362.5|2356.5|2361.3|2355.3|48
1645775400000|2022-02-25 07:50:00|2361|2355|2361.5|2355.5|2361.8|2355.8|2361|2355|44
1645775700000|2022-02-25 07:55:00|2361.3|2355.3|2360.5|2354.5|2362.3|2356.3|2360.5|2354.5|37
1645776000000|2022-02-25 08:00:00|2359.3|2353.3|2348|2342|2361|2355|2347.4|2341.4|118
1645776300000|2022-02-25 08:05:00|2348.3|2342.3|2352.5|2346.5|2353.3|2347.3|2348.3|2342.3|90
1645776600000|2022-02-25 08:10:00|2352.8|2346.8|2355.3|2349.3|2355.3|2349.3|2351.5|2345.5|56
1645776900000|2022-02-25 08:15:00|2355.8|2349.8|2351.5|2345.5|2355.8|2349.8|2351.5|2345.5|71
1645777200000|2022-02-25 08:20:00|2351.3|2345.3|2353.8|2347.8|2353.8|2347.8|2351|2345|54
1645777500000|2022-02-25 08:25:00|2354.5|2348.5|2354|2348|2357.5|2351.5|2352.5|2346.5|84
1645777800000|2022-02-25 08:30:00|2354.3|2348.3|2355.5|2349.5|2358|2352|2354.3|2348.3|58
1645778100000|2022-02-25 08:35:00|2355.8|2349.8|2354.5|2348.5|2356.3|2350.3|2353.5|2347.5|53
1645778400000|2022-02-25 08:40:00|2354.8|2348.8|2355.5|2349.5|2355.5|2349.5|2353.5|2347.5|28
1645778700000|2022-02-25 08:45:00|2355|2349|2354.8|2348.8|2355.5|2349.5|2354|2348|30
1645779000000|2022-02-25 08:50:00|2354.5|2348.5|2354.3|2348.3|2356|2350|2353|2347|34
1645779300000|2022-02-25 08:55:00|2354|2348|2353.8|2347.8|2354.3|2348.3|2352.3|2346.3|28
1645779600000|2022-02-25 09:00:00|2353.5|2347.5|2353.5|2347.5|2355|2349|2352.5|2346.5|31
1645779900000|2022-02-25 09:05:00|2353.8|2347.8|2354.3|2348.3|2355.3|2349.3|2353.5|2347.5|23
1645780200000|2022-02-25 09:10:00|2354|2348|2359.8|2353.8|2360.3|2354.3|2352|2346|63
1645780500000|2022-02-25 09:15:00|2359.3|2353.3|2357.8|2351.8|2361.5|2355.5|2357.5|2351.5|44
1645780800000|2022-02-25 09:20:00|2357.5|2351.5|2359.3|2353.3|2360.3|2354.3|2357.5|2351.5|29
1645781100000|2022-02-25 09:25:00|2359|2353|2361.3|2355.3|2362.8|2356.8|2359|2353|36
1645781400000|2022-02-25 09:30:00|2361.5|2355.5|2360|2354|2362.3|2356.3|2360|2354|39
1645781700000|2022-02-25 09:35:00|2360.3|2354.3|2360.8|2354.8|2361.8|2355.8|2360.3|2354.3|18
1645782000000|2022-02-25 09:40:00|2360.5|2354.5|2363.5|2357.5|2364.8|2358.8|2359.8|2353.8|44
1645782300000|2022-02-25 09:45:00|2363.3|2357.3|2366.5|2360.5|2367|2361|2363|2357|46
1645782600000|2022-02-25 09:50:00|2366.3|2360.3|2368.8|2362.8|2369|2363|2365.8|2359.8|30
1645782900000|2022-02-25 09:55:00|2369|2363|2363.8|2357.8|2369.5|2363.5|2361.3|2355.3|47
1645783200000|2022-02-25 10:00:00|2364|2358|2365.5|2359.5|2366.8|2360.8|2363.3|2357.3|40
1645783500000|2022-02-25 10:05:00|2365.8|2359.8|2366.5|2360.5|2367.3|2361.3|2365.5|2359.5|26
1645783800000|2022-02-25 10:10:00|2366.8|2360.8|2367.5|2361.5|2368|2362|2365.8|2359.8|27
1645784100000|2022-02-25 10:15:00|2367.8|2361.8|2369.5|2363.5|2369.5|2363.5|2367.3|2361.3|16
1645784400000|2022-02-25 10:20:00|2369.8|2363.8|2368.5|2362.5|2371|2365|2368.3|2362.3|43
1645784700000|2022-02-25 10:25:00|2368.8|2362.8|2367.8|2361.8|2369.3|2363.3|2367.5|2361.5|26
1645785000000|2022-02-25 10:30:00|2368|2362|2364.3|2358.3|2368|2362|2363.8|2357.8|53
1645785300000|2022-02-25 10:35:00|2364.5|2358.5|2365|2359|2366.5|2360.5|2364.5|2358.5|32
1645785600000|2022-02-25 10:40:00|2365.5|2359.5|2364.5|2358.5|2365.8|2359.8|2363.5|2357.5|32
1645785900000|2022-02-25 10:45:00|2364.3|2358.3|2367.8|2361.8|2368|2362|2362.8|2356.8|39
1645786200000|2022-02-25 10:50:00|2367.5|2361.5|2371.3|2365.3|2371.3|2365.3|2367|2361|19
1645786500000|2022-02-25 10:55:00|2371|2365|2372.8|2366.8|2372.8|2366.8|2370.5|2364.5|24
1645786800000|2022-02-25 11:00:00|2372.5|2366.5|2371.5|2365.5|2372.5|2366.5|2371.3|2365.3|20
1645787100000|2022-02-25 11:05:00|2371.3|2365.3|2370|2364|2371.3|2365.3|2368.5|2362.5|18
1645787400000|2022-02-25 11:10:00|2369.8|2363.8|2369.8|2363.8|2370.3|2364.3|2368.8|2362.8|26
1645787700000|2022-02-25 11:15:00|2369.5|2363.5|2369.8|2363.8|2369.8|2363.8|2368.8|2362.8|10
1645788000000|2022-02-25 11:20:00|2370.3|2364.3|2369.8|2363.8|2370.3|2364.3|2369|2363|21
1645788300000|2022-02-25 11:25:00|2369.5|2363.5|2369|2363|2369.8|2363.8|2368.5|2362.5|26
1645788600000|2022-02-25 11:30:00|2369.3|2363.3|2369.3|2363.3|2369.8|2363.8|2368.5|2362.5|17
1645788900000|2022-02-25 11:35:00|2369.5|2363.5|2368.8|2362.8|2369.5|2363.5|2366.8|2360.8|21
1645789200000|2022-02-25 11:40:00|2368.5|2362.5|2368|2362|2369.3|2363.3|2368|2362|21
1645789500000|2022-02-25 11:45:00|2368.3|2362.3|2367.8|2361.8|2369.3|2363.3|2367.5|2361.5|48
1645789800000|2022-02-25 11:50:00|2368|2362|2369|2363|2370|2364|2368|2362|19
1645790100000|2022-02-25 11:55:00|2369.5|2363.5|2370|2364|2370.5|2364.5|2369.3|2363.3|29
1645790400000|2022-02-25 12:00:00|2369.8|2363.8|2370.8|2364.8|2370.8|2364.8|2369.8|2363.8|23
1645790700000|2022-02-25 12:05:00|2370.5|2364.5|2370.3|2364.3|2370.8|2364.8|2370|2364|16
1645791000000|2022-02-25 12:10:00|2370.5|2364.5|2370.5|2364.5|2370.8|2364.8|2369.3|2363.3|20
1645791300000|2022-02-25 12:15:00|2370.3|2364.3|2371|2365|2371.3|2365.3|2370.3|2364.3|20
1645791600000|2022-02-25 12:20:00|2371.5|2365.5|2370.5|2364.5|2372.3|2366.3|2370.3|2364.3|18
1645791900000|2022-02-25 12:25:00|2370.8|2364.8|2369|2363|2370.8|2364.8|2368|2362|20
1645792200000|2022-02-25 12:30:00|2368.5|2362.5|2367.3|2361.3|2369.3|2363.3|2366.3|2360.3|34
1645792500000|2022-02-25 12:35:00|2367.5|2361.5|2366.3|2360.3|2369.8|2363.8|2366.3|2360.3|36
1645792800000|2022-02-25 12:40:00|2366.5|2360.5|2370|2364|2370.5|2364.5|2366|2360|36
1645793100000|2022-02-25 12:45:00|2369.8|2363.8|2366.8|2360.8|2370|2364|2364|2358|59
1645793400000|2022-02-25 12:50:00|2367|2361|2368.5|2362.5|2368.5|2362.5|2361.5|2355.5|105
1645793700000|2022-02-25 12:55:00|2369|2363|2370.3|2364.3|2370.5|2364.5|2368.3|2362.3|71
1645794000000|2022-02-25 13:00:00|2370|2364|2359.3|2353.3|2371.5|2365.5|2355.5|2349.5|231
1645794300000|2022-02-25 13:05:00|2359.5|2353.5|2360.3|2354.3|2361|2355|2357.5|2351.5|67
1645794600000|2022-02-25 13:10:00|2360.5|2354.5|2359.8|2353.8|2362.5|2356.5|2359.5|2353.5|110
1645794900000|2022-02-25 13:15:00|2360|2354|2359|2353|2360.8|2354.8|2357.8|2351.8|124
1645795200000|2022-02-25 13:20:00|2359.5|2353.5|2361.5|2355.5|2362|2356|2359.5|2353.5|104
1645795500000|2022-02-25 13:25:00|2361.3|2355.3|2365.3|2359.3|2366.5|2360.5|2361.3|2355.3|84
1645795800000|2022-02-25 13:30:00|2364.5|2358.5|2369.3|2363.3|2369.5|2363.5|2363.3|2357.3|88
1645796100000|2022-02-25 13:35:00|2369|2363|2365.5|2359.5|2369|2363|2365.3|2359.3|111
1645796400000|2022-02-25 13:40:00|2365.3|2359.3|2364.8|2358.8|2366.3|2360.3|2364.8|2358.8|67
1645796700000|2022-02-25 13:45:00|2365.5|2359.5|2365.8|2359.8|2367|2361|2364.8|2358.8|112
1645797000000|2022-02-25 13:50:00|2365.5|2359.5|2366.5|2360.5|2366.8|2360.8|2364.3|2358.3|72
1645797300000|2022-02-25 13:55:00|2366.3|2360.3|2366.8|2360.8|2367.8|2361.8|2366.3|2360.3|69
1645797600000|2022-02-25 14:00:00|2366.5|2360.5|2366.5|2360.5|2368.3|2362.3|2364|2358|135
1645797900000|2022-02-25 14:05:00|2366.8|2360.8|2363.8|2357.8|2368|2362|2363.5|2357.5|58
1645798200000|2022-02-25 14:10:00|2364.3|2358.3|2367.3|2361.3|2367.5|2361.5|2363.5|2357.5|73
1645798500000|2022-02-25 14:15:00|2367.5|2361.5|2366.3|2360.3|2367.8|2361.8|2364.8|2358.8|79
1645798800000|2022-02-25 14:20:00|2366.5|2360.5|2366.3|2360.3|2367.8|2361.8|2365.5|2359.5|50
1645799100000|2022-02-25 14:25:00|2366.5|2360.5|2366.5|2360.5|2368|2362|2365.5|2359.5|38
1645799400000|2022-02-25 14:30:00|2366.8|2360.8|2368.8|2362.8|2370|2364|2366.8|2360.8|68
1645799700000|2022-02-25 14:35:00|2368.5|2362.5|2368|2362|2369|2363|2367|2361|69
1645800000000|2022-02-25 14:40:00|2367.8|2361.8|2367.8|2361.8|2368.3|2362.3|2366.5|2360.5|73
1645800300000|2022-02-25 14:45:00|2368|2362|2368.3|2362.3|2369|2363|2367|2361|84
1645800600000|2022-02-25 14:50:00|2368.5|2362.5|2369.5|2363.5|2370|2364|2368|2362|75
1645800900000|2022-02-25 14:55:00|2369.8|2363.8|2370|2364|2370.3|2364.3|2368|2362|87
1645801200000|2022-02-25 15:00:00|2370.3|2364.3|2369.8|2363.8|2372.8|2366.8|2369.5|2363.5|111
1645801500000|2022-02-25 15:05:00|2370|2364|2371|2365|2372|2366|2369.5|2363.5|72
1645801800000|2022-02-25 15:10:00|2371.3|2365.3|2372.3|2366.3|2372.8|2366.8|2371|2365|42
1645802100000|2022-02-25 15:15:00|2372.5|2366.5|2373.8|2367.8|2374.3|2368.3|2372|2366|58
1645802400000|2022-02-25 15:20:00|2373.3|2367.3|2372.8|2366.8|2374.5|2368.5|2371.5|2365.5|91
1645802700000|2022-02-25 15:25:00|2372.5|2366.5|2372.3|2366.3|2374.3|2368.3|2370.8|2364.8|90
1645803000000|2022-02-25 15:30:00|2372.8|2366.8|2366.8|2360.8|2372.8|2366.8|2365.8|2359.8|102
1645803300000|2022-02-25 15:35:00|2367|2361|2365.8|2359.8|2370|2364|2361.5|2355.5|81
1645803600000|2022-02-25 15:40:00|2366|2360|2366.3|2360.3|2368|2362|2365.5|2359.5|57
1645803900000|2022-02-25 15:45:00|2366.8|2360.8|2368.3|2362.3|2369|2363|2365.5|2359.5|56
1645804200000|2022-02-25 15:50:00|2368.5|2362.5|2368|2362|2370.5|2364.5|2365.5|2359.5|38
1645804500000|2022-02-25 15:55:00|2367.8|2361.8|2366.3|2360.3|2367.8|2361.8|2364.8|2358.8|67
1645804800000|2022-02-25 16:00:00|2366|2360|2368.8|2362.8|2368.8|2362.8|2365.5|2359.5|76
1645805100000|2022-02-25 16:05:00|2368|2362|2373|2367|2373|2367|2368|2362|106
1645805400000|2022-02-25 16:10:00|2373.3|2367.3|2371.8|2365.8|2375.5|2369.5|2371.3|2365.3|89
1645805700000|2022-02-25 16:15:00|2371.5|2365.5|2371.3|2365.3|2375.3|2369.3|2368.8|2362.8|173
1645806000000|2022-02-25 16:20:00|2371|2365|2367.5|2361.5|2371|2365|2366.8|2360.8|27
1645806300000|2022-02-25 16:25:00|2367.8|2361.8|2366.5|2360.5|2369.3|2363.3|2363.5|2357.5|49
1645806600000|2022-02-25 16:30:00|2366.8|2360.8|2366.5|2360.5|2367.8|2361.8|2366.5|2360.5|32
1645806900000|2022-02-25 16:35:00|2366.8|2360.8|2366.5|2360.5|2366.8|2360.8|2366|2360|24
1645807200000|2022-02-25 16:40:00|2366.8|2360.8|2364.3|2358.3|2367.3|2361.3|2363.5|2357.5|69
1645807500000|2022-02-25 16:45:00|2364.5|2358.5|2364.5|2358.5|2366.3|2360.3|2363.3|2357.3|51
1645807800000|2022-02-25 16:50:00|2364|2358|2364|2358|2365.3|2359.3|2363.5|2357.5|47
1645808100000|2022-02-25 16:55:00|2364.3|2358.3|2363.3|2357.3|2365|2359|2363.3|2357.3|40
1645808400000|2022-02-25 17:00:00|2363.5|2357.5|2362.8|2356.8|2363.5|2357.5|2362|2356|21
1645808700000|2022-02-25 17:05:00|2363|2357|2362.5|2356.5|2363.8|2357.8|2362|2356|27
1645809000000|2022-02-25 17:10:00|2362.3|2356.3|2362.5|2356.5|2362.8|2356.8|2362.3|2356.3|43
1645809300000|2022-02-25 17:15:00|2362.8|2356.8|2362.5|2356.5|2362.8|2356.8|2362.5|2356.5|10
1645809600000|2022-02-25 17:20:00|2361.3|2355.3|2363|2357|2363.3|2357.3|2361.3|2355.3|11
1645809900000|2022-02-25 17:25:00|2362.8|2356.8|2362.5|2356.5|2363|2357|2362.3|2356.3|32
1645810200000|2022-02-25 17:30:00|2362.8|2356.8|2363.5|2357.5|2365.8|2359.8|2362.8|2356.8|15
1645810500000|2022-02-25 17:35:00|2364.4|2358.4|2365.5|2359.5|2365.8|2359.8|2363.3|2357.3|17
1645810800000|2022-02-25 17:40:00|2365.8|2359.8|2367.5|2361.5|2369|2363|2365.5|2359.5|31
1645811100000|2022-02-25 17:45:00|2367.8|2361.8|2367.5|2361.5|2368.8|2362.8|2366|2360|54
1645811400000|2022-02-25 17:50:00|2367.3|2361.3|2367.3|2361.3|2367.8|2361.8|2367.3|2361.3|17
1645811700000|2022-02-25 17:55:00|2367.1|2361.1|2366.9|2360.9|2368.1|2362.1|2366.6|2360.6|28
1646010000000|2022-02-28 01:00:00|2381.3|2362.5|2376.4|2370.4|2381.3|2370.6|2370.6|2362.5|77
1646010300000|2022-02-28 01:05:00|2375.9|2369.9|2376.6|2370.6|2378.5|2372.5|2375.9|2369.9|31
1646010600000|2022-02-28 01:10:00|2376.4|2370.4|2375.9|2369.9|2376.9|2370.9|2375.9|2369.9|31
1646010900000|2022-02-28 01:15:00|2376.1|2370.1|2377.9|2371.9|2377.9|2371.9|2375.1|2369.1|29
1646011200000|2022-02-28 01:20:00|2377.6|2371.6|2376.6|2370.6|2377.6|2371.6|2376.4|2370.4|20
1646011500000|2022-02-28 01:25:00|2376.4|2370.4|2376.9|2370.9|2377.4|2371.4|2376.4|2370.4|33
1646011800000|2022-02-28 01:30:00|2376.6|2370.6|2377.9|2371.9|2377.9|2371.9|2376.4|2370.4|46
1646012100000|2022-02-28 01:35:00|2377.4|2371.4|2377.4|2371.4|2378.4|2372.4|2377.1|2371.1|41
1646012400000|2022-02-28 01:40:00|2377.1|2371.1|2377.4|2371.4|2377.9|2371.9|2376.4|2370.4|33
1646012700000|2022-02-28 01:45:00|2377.1|2371.1|2377.9|2371.9|2377.9|2371.9|2376.6|2370.6|31
1646013000000|2022-02-28 01:50:00|2377.6|2371.6|2378.4|2372.4|2378.6|2372.6|2377.1|2371.1|50
1646013300000|2022-02-28 01:55:00|2378.1|2372.1|2377.6|2371.6|2378.1|2372.1|2377.1|2371.1|87
1646013600000|2022-02-28 02:00:00|2377.4|2371.4|2377.6|2371.6|2378.1|2372.1|2377.4|2371.4|42
1646013900000|2022-02-28 02:05:00|2377.4|2371.4|2377.4|2371.4|2377.6|2371.6|2376.9|2370.9|20
1646014200000|2022-02-28 02:10:00|2377.1|2371.1|2379.9|2373.9|2380.6|2374.6|2377.1|2371.1|41
1646014500000|2022-02-28 02:15:00|2379.6|2373.6|2378.9|2372.9|2379.6|2373.6|2378.6|2372.6|20
1646014800000|2022-02-28 02:20:00|2378.6|2372.6|2379.6|2373.6|2379.6|2373.6|2378.6|2372.6|9
1646015100000|2022-02-28 02:25:00|2379.4|2373.4|2379.4|2373.4|2379.6|2373.6|2379.1|2373.1|27
1646015400000|2022-02-28 02:30:00|2379.6|2373.6|2378.1|2372.1|2379.6|2373.6|2377.6|2371.6|41
1646015700000|2022-02-28 02:35:00|2378.4|2372.4|2378.4|2372.4|2378.4|2372.4|2378.1|2372.1|27
1646016000000|2022-02-28 02:40:00|2378.1|2372.1|2374.9|2368.9|2378.4|2372.4|2374.9|2368.9|29
1646016300000|2022-02-28 02:45:00|2374.6|2368.6|2374.6|2368.6|2374.9|2368.9|2374.4|2368.4|30
1646016600000|2022-02-28 02:50:00|2374.4|2368.4|2374.9|2368.9|2375.1|2369.1|2374.4|2368.4|49
1646016900000|2022-02-28 02:55:00|2374.6|2368.6|2374.9|2368.9|2375.1|2369.1|2374.6|2368.6|22
1646017200000|2022-02-28 03:00:00|2374.6|2368.6|2374.6|2368.6|2374.9|2368.9|2374.4|2368.4|33
1646017500000|2022-02-28 03:05:00|2374.4|2368.4|2375.4|2369.4|2375.4|2369.4|2374.4|2368.4|89
1646017800000|2022-02-28 03:10:00|2375.1|2369.1|2375.1|2369.1|2375.6|2369.6|2374.9|2368.9|69
1646018100000|2022-02-28 03:15:00|2374.9|2368.9|2374.9|2368.9|2375.4|2369.4|2374.9|2368.9|29
1646018400000|2022-02-28 03:20:00|2375.1|2369.1|2376.6|2370.6|2376.6|2370.6|2374.9|2368.9|36
1646018700000|2022-02-28 03:25:00|2376.4|2370.4|2376.9|2370.9|2376.9|2370.9|2376.1|2370.1|88
1646019000000|2022-02-28 03:30:00|2376.4|2370.4|2377.1|2371.1|2377.4|2371.4|2376.4|2370.4|33
1646019300000|2022-02-28 03:35:00|2377.4|2371.4|2377.9|2371.9|2377.9|2371.9|2376.9|2370.9|16
1646019600000|2022-02-28 03:40:00|2377.6|2371.6|2377.9|2371.9|2377.9|2371.9|2377.6|2371.6|2
1646020200000|2022-02-28 03:50:00|2378.4|2372.4|2378.4|2372.4|2378.4|2372.4|2378.1|2372.1|7
1646020500000|2022-02-28 03:55:00|2378.9|2372.9|2379.9|2373.9|2379.9|2373.9|2378.9|2372.9|3
1646020800000|2022-02-28 04:00:00|2379.6|2373.6|2379.4|2373.4|2380.1|2374.1|2379.4|2373.4|43
1646021100000|2022-02-28 04:05:00|2379.6|2373.6|2379.4|2373.4|2379.6|2373.6|2379.4|2373.4|16
1646021400000|2022-02-28 04:10:00|2379.1|2373.1|2378.9|2372.9|2379.1|2373.1|2378.9|2372.9|4
1646021700000|2022-02-28 04:15:00|2379.1|2373.1|2378.9|2372.9|2379.1|2373.1|2378.9|2372.9|10
1646022000000|2022-02-28 04:20:00|2378.1|2372.1|2376.9|2370.9|2378.6|2372.6|2376.9|2370.9|8
1646022300000|2022-02-28 04:25:00|2376.1|2370.1|2376.4|2370.4|2376.4|2370.4|2376.1|2370.1|4
1646022600000|2022-02-28 04:30:00|2377.1|2371.1|2376.6|2370.6|2377.1|2371.1|2376.6|2370.6|2
1646022900000|2022-02-28 04:35:00|2376.4|2370.4|2376.4|2370.4|2376.6|2370.6|2376.4|2370.4|31
1646023200000|2022-02-28 04:40:00|2376.6|2370.6|2378.1|2372.1|2378.4|2372.4|2376.1|2370.1|25
1646023500000|2022-02-28 04:45:00|2378.4|2372.4|2378.4|2372.4|2378.4|2372.4|2378.1|2372.1|7
1646024100000|2022-02-28 04:55:00|2378.6|2372.6|2378.4|2372.4|2378.6|2372.6|2378.4|2372.4|2
1646024400000|2022-02-28 05:00:00|2378.1|2372.1|2378.6|2372.6|2378.6|2372.6|2378.1|2372.1|3
1646024700000|2022-02-28 05:05:00|2378.4|2372.4|2378.4|2372.4|2378.4|2372.4|2378.4|2372.4|1
1646025000000|2022-02-28 05:10:00|2378.6|2372.6|2378.4|2372.4|2378.6|2372.6|2377.9|2371.9|7
1646025300000|2022-02-28 05:15:00|2378.6|2372.6|2378.4|2372.4|2378.6|2372.6|2377.9|2371.9|21
1646025600000|2022-02-28 05:20:00|2378.6|2372.6|2379.1|2373.1|2379.1|2373.1|2378.4|2372.4|20
1646025900000|2022-02-28 05:25:00|2379.4|2373.4|2379.6|2373.6|2379.6|2373.6|2379.1|2373.1|10
1646026200000|2022-02-28 05:30:00|2379.4|2373.4|2377.9|2371.9|2379.6|2373.6|2376.4|2370.4|44
1646026500000|2022-02-28 05:35:00|2377.6|2371.6|2377.6|2371.6|2378.4|2372.4|2377.1|2371.1|81
1646026800000|2022-02-28 05:40:00|2377.4|2371.4|2377.4|2371.4|2377.6|2371.6|2377.4|2371.4|5
1646027100000|2022-02-28 05:45:00|2377.1|2371.1|2377.9|2371.9|2378.1|2372.1|2377.1|2371.1|21
1646027400000|2022-02-28 05:50:00|2378.1|2372.1|2379.6|2373.6|2380.6|2374.6|2377.1|2371.1|46
1646027700000|2022-02-28 05:55:00|2379.9|2373.9|2379.4|2373.4|2380.1|2374.1|2379.1|2373.1|46
1646028000000|2022-02-28 06:00:00|2378.9|2372.9|2379.4|2373.4|2379.6|2373.6|2377.9|2371.9|44
1646028300000|2022-02-28 06:05:00|2379.1|2373.1|2377.6|2371.6|2380.1|2374.1|2376.9|2370.9|43
1646028600000|2022-02-28 06:10:00|2377.4|2371.4|2378.9|2372.9|2378.9|2372.9|2377.1|2371.1|9
1646028900000|2022-02-28 06:15:00|2378.6|2372.6|2378.6|2372.6|2379.1|2373.1|2378.6|2372.6|12
1646029200000|2022-02-28 06:20:00|2378.4|2372.4|2377.9|2371.9|2378.6|2372.6|2376.9|2370.9|23
1646029500000|2022-02-28 06:25:00|2377.6|2371.6|2379.9|2373.9|2379.9|2373.9|2377.6|2371.6|33
1646029800000|2022-02-28 06:30:00|2380.1|2374.1|2380.4|2374.4|2380.9|2374.9|2379.4|2373.4|25
1646030100000|2022-02-28 06:35:00|2380.1|2374.1|2380.4|2374.4|2380.6|2374.6|2379.6|2373.6|17
1646030400000|2022-02-28 06:40:00|2380.1|2374.1|2380.4|2374.4|2380.6|2374.6|2379.6|2373.6|20
1646030700000|2022-02-28 06:45:00|2380.1|2374.1|2380.9|2374.9|2381.9|2375.9|2379.4|2373.4|30
1646031000000|2022-02-28 06:50:00|2381.1|2375.1|2380.6|2374.6|2381.4|2375.4|2378.9|2372.9|90
1646031300000|2022-02-28 06:55:00|2379.9|2373.9|2378.1|2372.1|2380.4|2374.4|2378.1|2372.1|73
1646031600000|2022-02-28 07:00:00|2378.4|2372.4|2380.1|2374.1|2380.4|2374.4|2378.4|2372.4|28
1646031900000|2022-02-28 07:05:00|2380.4|2374.4|2380.1|2374.1|2380.4|2374.4|2379.9|2373.9|13
1646032200000|2022-02-28 07:10:00|2379.9|2373.9|2379.1|2373.1|2380.1|2374.1|2378.4|2372.4|9
1646032500000|2022-02-28 07:15:00|2378.4|2372.4|2379.1|2373.1|2379.4|2373.4|2378.1|2372.1|8
1646032800000|2022-02-28 07:20:00|2379.4|2373.4|2379.4|2373.4|2379.4|2373.4|2378.4|2372.4|11
1646033100000|2022-02-28 07:25:00|2379.9|2373.9|2379.6|2373.6|2380.1|2374.1|2378.6|2372.6|19
1646033400000|2022-02-28 07:30:00|2379.1|2373.1|2379.4|2373.4|2379.6|2373.6|2378.1|2372.1|19
1646033700000|2022-02-28 07:35:00|2378.1|2372.1|2379.1|2373.1|2379.4|2373.4|2378.1|2372.1|8
1646034000000|2022-02-28 07:40:00|2378.6|2372.6|2378.6|2372.6|2378.9|2372.9|2378.1|2372.1|19
1646034300000|2022-02-28 07:45:00|2378.4|2372.4|2376.1|2370.1|2378.6|2372.6|2375.1|2369.1|39
1646034600000|2022-02-28 07:50:00|2376.4|2370.4|2376.6|2370.6|2377.4|2371.4|2376.4|2370.4|12
1646034900000|2022-02-28 07:55:00|2376.4|2370.4|2372.1|2366.1|2377.9|2371.9|2372.1|2366.1|82
1646035200000|2022-02-28 08:00:00|2372.4|2366.4|2372.4|2366.4|2373.9|2367.9|2369.1|2363.1|71
1646035500000|2022-02-28 08:05:00|2372.6|2366.6|2374.6|2368.6|2374.9|2368.9|2372.4|2366.4|38
1646035800000|2022-02-28 08:10:00|2374.9|2368.9|2373.4|2367.4|2374.9|2368.9|2371.1|2365.1|40
1646036100000|2022-02-28 08:15:00|2374.1|2368.1|2371.1|2365.1|2375.6|2369.6|2371.1|2365.1|47
1646036400000|2022-02-28 08:20:00|2371.6|2365.6|2375.1|2369.1|2375.4|2369.4|2370.4|2364.4|80
1646036700000|2022-02-28 08:25:00|2375.4|2369.4|2376.9|2370.9|2377.4|2371.4|2374.1|2368.1|57
1646037000000|2022-02-28 08:30:00|2377.1|2371.1|2377.1|2371.1|2377.6|2371.6|2376.1|2370.1|25
1646037300000|2022-02-28 08:35:00|2376.9|2370.9|2376.6|2370.6|2377.1|2371.1|2376.1|2370.1|22
1646037600000|2022-02-28 08:40:00|2376.4|2370.4|2377.4|2371.4|2377.6|2371.6|2376.1|2370.1|34
1646037900000|2022-02-28 08:45:00|2377.1|2371.1|2375.6|2369.6|2377.1|2371.1|2375.6|2369.6|34
1646038200000|2022-02-28 08:50:00|2375.4|2369.4|2373.4|2367.4|2375.6|2369.6|2373.4|2367.4|25
1646038500000|2022-02-28 08:55:00|2373.1|2367.1|2372.4|2366.4|2374.1|2368.1|2371.6|2365.6|54
1646038800000|2022-02-28 09:00:00|2372.6|2366.6|2380.6|2374.6|2380.6|2374.6|2372.6|2366.6|47
1646039100000|2022-02-28 09:05:00|2380.9|2374.9|2385.6|2379.6|2386.4|2380.4|2380.9|2374.9|17
1646039400000|2022-02-28 09:10:00|2385.9|2379.9|2383.9|2377.9|2386.1|2380.1|2382.1|2376.1|57
1646039700000|2022-02-28 09:15:00|2384.1|2378.1|2386.1|2380.1|2386.6|2380.6|2383.1|2377.1|30
1646040000000|2022-02-28 09:20:00|2385.9|2379.9|2383.1|2377.1|2385.9|2379.9|2383.1|2377.1|16
1646040300000|2022-02-28 09:25:00|2382.6|2376.6|2383.9|2377.9|2384.1|2378.1|2381.9|2375.9|20
1646040600000|2022-02-28 09:30:00|2383.6|2377.6|2387.1|2381.1|2388.6|2382.6|2382.1|2376.1|61
1646040900000|2022-02-28 09:35:00|2387.4|2381.4|2394.1|2388.1|2395.1|2389.1|2386.6|2380.6|34
1646041200000|2022-02-28 09:40:00|2393.4|2387.4|2394.4|2388.4|2395.9|2389.9|2392.4|2386.4|16
1646041500000|2022-02-28 09:45:00|2394.6|2388.6|2390.6|2384.6|2395.1|2389.1|2390.4|2384.4|35
1646041800000|2022-02-28 09:50:00|2390.4|2384.4|2390.1|2384.1|2392.6|2386.6|2388.9|2382.9|60
1646042100000|2022-02-28 09:55:00|2390.4|2384.4|2391.6|2385.6|2392.1|2386.1|2390.1|2384.1|15
1646042400000|2022-02-28 10:00:00|2391.1|2385.1|2391.1|2385.1|2392.9|2386.9|2389.4|2383.4|42
1646042700000|2022-02-28 10:05:00|2391.4|2385.4|2391.9|2385.9|2392.1|2386.1|2391.1|2385.1|21
1646043000000|2022-02-28 10:10:00|2391.4|2385.4|2392.1|2386.1|2392.9|2386.9|2391.4|2385.4|26
1646043300000|2022-02-28 10:15:00|2390.9|2384.9|2391.4|2385.4|2392.9|2386.9|2390.9|2384.9|29
1646043600000|2022-02-28 10:20:00|2391.1|2385.1|2389.4|2383.4|2391.4|2385.4|2389.1|2383.1|38
1646043900000|2022-02-28 10:25:00|2389.1|2383.1|2390.1|2384.1|2390.9|2384.9|2389.1|2383.1|12
1646044200000|2022-02-28 10:30:00|2390.4|2384.4|2391.1|2385.1|2391.4|2385.4|2390.4|2384.4|37
1646044500000|2022-02-28 10:35:00|2391.4|2385.4|2389.4|2383.4|2391.6|2385.6|2388.4|2382.4|42
1646044800000|2022-02-28 10:40:00|2389.1|2383.1|2388.6|2382.6|2389.6|2383.6|2388.1|2382.1|33
1646045100000|2022-02-28 10:45:00|2388.9|2382.9|2388.6|2382.6|2389.9|2383.9|2388.6|2382.6|32
1646045400000|2022-02-28 10:50:00|2388.4|2382.4|2389.4|2383.4|2389.4|2383.4|2388.1|2382.1|24
1646045700000|2022-02-28 10:55:00|2389.6|2383.6|2388.6|2382.6|2389.6|2383.6|2387.9|2381.9|25
1646046000000|2022-02-28 11:00:00|2388.9|2382.9|2387.4|2381.4|2389.6|2383.6|2387.4|2381.4|26
1646046300000|2022-02-28 11:05:00|2386.4|2380.4|2386.1|2380.1|2386.6|2380.6|2385.9|2379.9|16
1646046600000|2022-02-28 11:10:00|2386.4|2380.4|2387.4|2381.4|2388.1|2382.1|2386.4|2380.4|14
1646046900000|2022-02-28 11:15:00|2387.6|2381.6|2387.1|2381.1|2387.6|2381.6|2386.9|2380.9|24
1646047200000|2022-02-28 11:20:00|2387.4|2381.4|2387.9|2381.9|2387.9|2381.9|2387.1|2381.1|8
1646047500000|2022-02-28 11:25:00|2388.4|2382.4|2389.6|2383.6|2389.6|2383.6|2387.6|2381.6|27
1646047800000|2022-02-28 11:30:00|2389.4|2383.4|2388.4|2382.4|2389.4|2383.4|2387.6|2381.6|6
1646048100000|2022-02-28 11:35:00|2387.9|2381.9|2389.6|2383.6|2390.4|2384.4|2387.4|2381.4|18
1646048400000|2022-02-28 11:40:00|2389.9|2383.9|2389.1|2383.1|2390.4|2384.4|2388.6|2382.6|22
1646048700000|2022-02-28 11:45:00|2389.4|2383.4|2388.4|2382.4|2389.4|2383.4|2388.1|2382.1|20
1646049000000|2022-02-28 11:50:00|2388.1|2382.1|2386.4|2380.4|2388.1|2382.1|2386.1|2380.1|42
1646049300000|2022-02-28 11:55:00|2386.9|2380.9|2388.4|2382.4|2388.4|2382.4|2386.9|2380.9|17
1646049600000|2022-02-28 12:00:00|2388.6|2382.6|2389.1|2383.1|2390.1|2384.1|2387.4|2381.4|35
1646049900000|2022-02-28 12:05:00|2389.4|2383.4|2389.9|2383.9|2390.1|2384.1|2389.1|2383.1|22
1646050200000|2022-02-28 12:10:00|2389.6|2383.6|2388.6|2382.6|2390.1|2384.1|2388.1|2382.1|18
1646050500000|2022-02-28 12:15:00|2388.9|2382.9|2389.9|2383.9|2390.1|2384.1|2388.9|2382.9|22
1646050800000|2022-02-28 12:20:00|2390.1|2384.1|2388.9|2382.9|2390.1|2384.1|2388.6|2382.6|14
1646051100000|2022-02-28 12:25:00|2389.1|2383.1|2390.1|2384.1|2390.4|2384.4|2389.1|2383.1|25
1646051400000|2022-02-28 12:30:00|2390.4|2384.4|2389.9|2383.9|2390.4|2384.4|2389.6|2383.6|9
1646051700000|2022-02-28 12:35:00|2390.1|2384.1|2391.4|2385.4|2391.4|2385.4|2389.9|2383.9|9
1646052000000|2022-02-28 12:40:00|2391.6|2385.6|2391.9|2385.9|2392.9|2386.9|2391.1|2385.1|17
1646052300000|2022-02-28 12:45:00|2392.1|2386.1|2392.6|2386.6|2394.6|2388.6|2391.6|2385.6|66
1646052600000|2022-02-28 12:50:00|2392.4|2386.4|2395.6|2389.6|2395.6|2389.6|2392.4|2386.4|32
1646052900000|2022-02-28 12:55:00|2395.4|2389.4|2393.1|2387.1|2395.4|2389.4|2392.1|2386.1|47
1646053200000|2022-02-28 13:00:00|2393.4|2387.4|2400.1|2394.1|2400.9|2394.9|2390.9|2384.9|159
1646053500000|2022-02-28 13:05:00|2400.4|2394.4|2395.6|2389.6|2400.6|2394.6|2395.4|2389.4|88
1646053800000|2022-02-28 13:10:00|2395.9|2389.9|2393.4|2387.4|2395.9|2389.9|2391.6|2385.6|113
1646054100000|2022-02-28 13:15:00|2393.6|2387.6|2389.9|2383.9|2393.6|2387.6|2388.4|2382.4|108
1646054400000|2022-02-28 13:20:00|2390.1|2384.1|2392.4|2386.4|2393.1|2387.1|2390.1|2384.1|57
1646054700000|2022-02-28 13:25:00|2392.6|2386.6|2394.6|2388.6|2395.1|2389.1|2392.1|2386.1|70
1646055000000|2022-02-28 13:30:00|2394.9|2388.9|2398.1|2392.1|2398.4|2392.4|2394.6|2388.6|49
1646055300000|2022-02-28 13:35:00|2398.4|2392.4|2395.9|2389.9|2398.4|2392.4|2395.4|2389.4|203
1646055600000|2022-02-28 13:40:00|2396.4|2390.4|2394.9|2388.9|2396.9|2390.9|2394.9|2388.9|127
1646055900000|2022-02-28 13:45:00|2394.4|2388.4|2395.9|2389.9|2396.4|2390.4|2394.4|2388.4|34
1646056200000|2022-02-28 13:50:00|2396.1|2390.1|2394.9|2388.9|2396.6|2390.6|2394.6|2388.6|56
1646056500000|2022-02-28 13:55:00|2395.1|2389.1|2392.6|2386.6|2395.1|2389.1|2391.4|2385.4|54
1646056800000|2022-02-28 14:00:00|2392.9|2386.9|2398.1|2392.1|2398.6|2392.6|2391.6|2385.6|82
1646057100000|2022-02-28 14:05:00|2398.4|2392.4|2398.1|2392.1|2400.6|2394.6|2396.6|2390.6|113
1646057400000|2022-02-28 14:10:00|2397.6|2391.6|2392.4|2386.4|2398.9|2392.9|2392.4|2386.4|51
1646057700000|2022-02-28 14:15:00|2392.6|2386.6|2391.1|2385.1|2394.6|2388.6|2390.6|2384.6|56
1646058000000|2022-02-28 14:20:00|2390.9|2384.9|2394.9|2388.9|2396.6|2390.6|2389.4|2383.4|55
1646058300000|2022-02-28 14:25:00|2395.1|2389.1|2393.6|2387.6|2395.6|2389.6|2392.4|2386.4|43
1646058600000|2022-02-28 14:30:00|2393.4|2387.4|2393.1|2387.1|2395.1|2389.1|2392.6|2386.6|59
1646058900000|2022-02-28 14:35:00|2393.4|2387.4|2394.1|2388.1|2394.9|2388.9|2392.9|2386.9|75
1646059200000|2022-02-28 14:40:00|2394.4|2388.4|2396.4|2390.4|2398.9|2392.9|2393.6|2387.6|105
1646059500000|2022-02-28 14:45:00|2396.9|2390.9|2398.9|2392.9|2400.4|2394.4|2396.9|2390.9|94
1646059800000|2022-02-28 14:50:00|2398.6|2392.6|2400.6|2394.6|2400.9|2394.9|2397.4|2391.4|38
1646060100000|2022-02-28 14:55:00|2400.9|2394.9|2402.9|2396.9|2405.4|2399.4|2400.6|2394.6|74
1646060400000|2022-02-28 15:00:00|2403.1|2397.1|2401.1|2395.1|2403.1|2397.1|2398.1|2392.1|101
1646060700000|2022-02-28 15:05:00|2401.4|2395.4|2401.9|2395.9|2402.6|2396.6|2401.1|2395.1|35
1646061000000|2022-02-28 15:10:00|2401.6|2395.6|2402.6|2396.6|2403.4|2397.4|2401.6|2395.6|37
1646061300000|2022-02-28 15:15:00|2402.9|2396.9|2402.9|2396.9|2403.1|2397.1|2402.1|2396.1|21
1646061600000|2022-02-28 15:20:00|2402.6|2396.6|2400.9|2394.9|2402.6|2396.6|2400.1|2394.1|28
1646061900000|2022-02-28 15:25:00|2401.1|2395.1|2401.6|2395.6|2401.9|2395.9|2400.4|2394.4|23
1646062200000|2022-02-28 15:30:00|2402.4|2396.4|2400.6|2394.6|2403.1|2397.1|2400.4|2394.4|49
1646062500000|2022-02-28 15:35:00|2400.9|2394.9|2400.6|2394.6|2401.1|2395.1|2400.4|2394.4|14
1646062800000|2022-02-28 15:40:00|2400.4|2394.4|2401.6|2395.6|2402.6|2396.6|2399.6|2393.6|36
1646063100000|2022-02-28 15:45:00|2402.1|2396.1|2398.9|2392.9|2402.6|2396.6|2398.9|2392.9|37
1646063400000|2022-02-28 15:50:00|2398.6|2392.6|2401.1|2395.1|2402.1|2396.1|2397.9|2391.9|47
1646063700000|2022-02-28 15:55:00|2400.9|2394.9|2401.6|2395.6|2401.9|2395.9|2398.4|2392.4|117
1646064000000|2022-02-28 16:00:00|2401.4|2395.4|2401.6|2395.6|2401.9|2395.9|2399.4|2393.4|45
1646064300000|2022-02-28 16:05:00|2400.9|2394.9|2396.6|2390.6|2400.9|2394.9|2394.6|2388.6|110
1646064600000|2022-02-28 16:10:00|2396.9|2390.9|2395.9|2389.9|2397.4|2391.4|2395.9|2389.9|67
1646064900000|2022-02-28 16:15:00|2396.1|2390.1|2385.9|2379.9|2396.4|2390.4|2385.1|2379.1|241
1646065200000|2022-02-28 16:20:00|2386.1|2380.1|2386.4|2380.4|2388.1|2382.1|2385.6|2379.6|72
1646065500000|2022-02-28 16:25:00|2386.6|2380.6|2387.6|2381.6|2387.6|2381.6|2385.6|2379.6|43
1646065800000|2022-02-28 16:30:00|2388.6|2382.6|2389.9|2383.9|2390.1|2384.1|2388.4|2382.4|39
1646066100000|2022-02-28 16:35:00|2389.1|2383.1|2389.1|2383.1|2389.4|2383.4|2386.9|2380.9|30
1646066400000|2022-02-28 16:40:00|2388.4|2382.4|2387.9|2381.9|2388.6|2382.6|2385.9|2379.9|47
1646066700000|2022-02-28 16:45:00|2387.6|2381.6|2387.6|2381.6|2388.6|2382.6|2387.4|2381.4|58
1646067000000|2022-02-28 16:50:00|2387.9|2381.9|2387.4|2381.4|2388.9|2382.9|2386.9|2380.9|45
1646067300000|2022-02-28 16:55:00|2387.1|2381.1|2386.9|2380.9|2387.1|2381.1|2386.4|2380.4|17
1646067600000|2022-02-28 17:00:00|2387.1|2381.1|2382.9|2376.9|2387.4|2381.4|2382.9|2376.9|30
1646067900000|2022-02-28 17:05:00|2383.4|2377.4|2380.1|2374.1|2383.9|2377.9|2380.1|2374.1|38
1646068200000|2022-02-28 17:10:00|2379.6|2373.6|2379.9|2373.9|2380.1|2374.1|2378.4|2372.4|29
1646068500000|2022-02-28 17:15:00|2380.1|2374.1|2377.1|2371.1|2380.1|2374.1|2376.9|2370.9|30
1646068800000|2022-02-28 17:20:00|2376.9|2370.9|2376.6|2370.6|2377.4|2371.4|2376.4|2370.4|22
1646069100000|2022-02-28 17:25:00|2376.9|2370.9|2376.6|2370.6|2376.9|2370.9|2376.6|2370.6|8
1646069400000|2022-02-28 17:30:00|2376.9|2370.9|2382.9|2376.9|2384.9|2378.9|2375.1|2369.1|67
1646069700000|2022-02-28 17:35:00|2382.6|2376.6|2381.1|2375.1|2383.4|2377.4|2380.4|2374.4|49
1646070000000|2022-02-28 17:40:00|2380.9|2374.9|2383.1|2377.1|2384.4|2378.4|2380.9|2374.9|53
1646070300000|2022-02-28 17:45:00|2383.4|2377.4|2381.4|2375.4|2383.4|2377.4|2381.1|2375.1|13
1646070600000|2022-02-28 17:50:00|2381.1|2375.1|2385.9|2379.9|2386.1|2380.1|2378.1|2372.1|52
1646070900000|2022-02-28 17:55:00|2385.8|2379.8|2385.6|2379.6|2386.4|2380.4|2384.3|2378.3|49
1646096400000|2022-03-01 01:00:00|2397.9|2391.9|2389.6|2383.6|2397.9|2391.9|2386.1|2380.1|37
1646096700000|2022-03-01 01:05:00|2389.9|2383.9|2393.1|2387.1|2393.1|2387.1|2389.9|2383.9|14
1646097000000|2022-03-01 01:10:00|2392.1|2386.1|2393.9|2387.9|2394.4|2388.4|2392.1|2386.1|8
1646097300000|2022-03-01 01:15:00|2394.1|2388.1|2394.4|2388.4|2394.9|2388.9|2394.1|2388.1|7
1646097600000|2022-03-01 01:20:00|2394.6|2388.6|2391.9|2385.9|2394.6|2388.6|2386.3|2375.3|15
1646097900000|2022-03-01 01:25:00|2392.4|2386.4|2393.4|2387.4|2393.4|2387.4|2391.9|2385.9|11
1646098200000|2022-03-01 01:30:00|2393.6|2387.6|2393.9|2387.9|2394.1|2388.1|2393.6|2387.6|24
1646098500000|2022-03-01 01:35:00|2393.6|2387.6|2394.4|2388.4|2394.4|2388.4|2393.6|2387.6|26
1646098800000|2022-03-01 01:40:00|2395.1|2389.1|2394.6|2388.6|2395.1|2389.1|2394.1|2388.1|4
1646099100000|2022-03-01 01:45:00|2394.9|2388.9|2396.4|2390.4|2396.6|2390.6|2394.9|2388.9|16
1646099400000|2022-03-01 01:50:00|2396.6|2390.6|2397.6|2391.6|2397.9|2391.9|2396.6|2390.6|24
1646099700000|2022-03-01 01:55:00|2397.4|2391.4|2395.9|2389.9|2397.9|2391.9|2395.9|2389.9|41
1646100000000|2022-03-01 02:00:00|2396.6|2390.6|2396.6|2390.6|2398.1|2392.1|2396.6|2390.6|21
1646100300000|2022-03-01 02:05:00|2396.4|2390.4|2393.6|2387.6|2396.4|2390.4|2393.6|2387.6|15
1646100600000|2022-03-01 02:10:00|2393.9|2387.9|2392.6|2386.6|2394.6|2388.6|2392.1|2386.1|38
1646100900000|2022-03-01 02:15:00|2392.9|2386.9|2392.9|2386.9|2392.9|2386.9|2392.4|2386.4|4
1646101200000|2022-03-01 02:20:00|2393.1|2387.1|2394.1|2388.1|2394.4|2388.4|2392.9|2386.9|22
1646101500000|2022-03-01 02:25:00|2393.9|2387.9|2394.4|2388.4|2395.9|2389.9|2393.9|2387.9|15
1646101800000|2022-03-01 02:30:00|2394.1|2388.1|2392.9|2386.9|2394.4|2388.4|2391.9|2385.9|33
1646102100000|2022-03-01 02:35:00|2393.1|2387.1|2394.4|2388.4|2394.4|2388.4|2393.1|2387.1|4
1646102400000|2022-03-01 02:40:00|2393.9|2387.9|2394.4|2388.4|2394.9|2388.9|2393.6|2387.6|15
1646102700000|2022-03-01 02:45:00|2394.9|2388.9|2392.9|2386.9|2394.9|2388.9|2392.6|2386.6|11
1646103000000|2022-03-01 02:50:00|2393.1|2387.1|2392.9|2386.9|2393.1|2387.1|2392.6|2386.6|14
1646103300000|2022-03-01 02:55:00|2393.1|2387.1|2392.9|2386.9|2393.1|2387.1|2392.6|2386.6|15
1646103600000|2022-03-01 03:00:00|2393.1|2387.1|2392.6|2386.6|2393.1|2387.1|2392.6|2386.6|10
1646103900000|2022-03-01 03:05:00|2392.4|2386.4|2392.1|2386.1|2392.9|2386.9|2392.1|2386.1|21
1646104200000|2022-03-01 03:10:00|2392.4|2386.4|2392.4|2386.4|2392.4|2386.4|2392.1|2386.1|3
1646104500000|2022-03-01 03:15:00|2392.1|2386.1|2391.9|2385.9|2392.1|2386.1|2391.9|2385.9|22
1646104800000|2022-03-01 03:20:00|2391.6|2385.6|2391.9|2385.9|2392.1|2386.1|2391.6|2385.6|12
1646105100000|2022-03-01 03:25:00|2392.1|2386.1|2391.9|2385.9|2392.1|2386.1|2391.4|2385.4|21
1646105400000|2022-03-01 03:30:00|2391.6|2385.6|2391.9|2385.9|2391.9|2385.9|2391.4|2385.4|3
1646105700000|2022-03-01 03:35:00|2391.6|2385.6|2391.6|2385.6|2391.6|2385.6|2391.4|2385.4|3
1646106000000|2022-03-01 03:40:00|2392.1|2386.1|2392.4|2386.4|2392.6|2386.6|2392.1|2386.1|21
1646106300000|2022-03-01 03:45:00|2392.1|2386.1|2390.9|2384.9|2392.1|2386.1|2390.6|2384.6|6
1646107200000|2022-03-01 04:00:00|2391.1|2385.1|2391.1|2385.1|2391.4|2385.4|2391.1|2385.1|9
1646107500000|2022-03-01 04:05:00|2391.4|2385.4|2391.4|2385.4|2391.4|2385.4|2391.1|2385.1|5
1646108100000|2022-03-01 04:15:00|2391.6|2385.6|2391.9|2385.9|2391.9|2385.9|2391.6|2385.6|2
1646108400000|2022-03-01 04:20:00|2392.1|2386.1|2391.9|2385.9|2392.1|2386.1|2391.9|2385.9|2
1646108700000|2022-03-01 04:25:00|2392.1|2386.1|2392.1|2386.1|2392.1|2386.1|2392.1|2386.1|1
1646109000000|2022-03-01 04:30:00|2391.9|2385.9|2392.1|2386.1|2392.4|2386.4|2391.9|2385.9|4
1646109300000|2022-03-01 04:35:00|2392.6|2386.6|2392.4|2386.4|2392.6|2386.6|2392.4|2386.4|4
1646109900000|2022-03-01 04:45:00|2392.6|2386.6|2392.6|2386.6|2392.6|2386.6|2392.6|2386.6|1
1646110800000|2022-03-01 05:00:00|2392.4|2386.4|2392.4|2386.4|2392.4|2386.4|2392.4|2386.4|1
1646111100000|2022-03-01 05:05:00|2392.6|2386.6|2392.6|2386.6|2392.6|2386.6|2392.6|2386.6|1
1646111400000|2022-03-01 05:10:00|2392.4|2386.4|2392.6|2386.6|2392.6|2386.6|2392.4|2386.4|2
1646111700000|2022-03-01 05:15:00|2392.9|2386.9|2392.9|2386.9|2392.9|2386.9|2392.9|2386.9|1
1646112000000|2022-03-01 05:20:00|2392.6|2386.6|2392.6|2386.6|2392.6|2386.6|2392.4|2386.4|3
1646112300000|2022-03-01 05:25:00|2392.4|2386.4|2392.6|2386.6|2392.6|2386.6|2392.4|2386.4|2
1646112600000|2022-03-01 05:30:00|2393.1|2387.1|2393.9|2387.9|2394.6|2388.6|2392.6|2386.6|24
1646112900000|2022-03-01 05:35:00|2394.1|2388.1|2392.9|2386.9|2394.1|2388.1|2392.4|2386.4|14
1646113200000|2022-03-01 05:40:00|2393.9|2387.9|2393.1|2387.1|2393.9|2387.9|2393.1|2387.1|4
1646113500000|2022-03-01 05:45:00|2393.9|2387.9|2397.4|2391.4|2397.4|2391.4|2393.1|2387.1|25
1646113800000|2022-03-01 05:50:00|2397.6|2391.6|2398.6|2392.6|2398.9|2392.9|2397.6|2391.6|4
1646114100000|2022-03-01 05:55:00|2398.4|2392.4|2398.9|2392.9|2399.1|2393.1|2398.1|2392.1|11
1646114400000|2022-03-01 06:00:00|2399.1|2393.1|2400.1|2394.1|2400.1|2394.1|2398.9|2392.9|10
1646114700000|2022-03-01 06:05:00|2399.4|2393.4|2399.6|2393.6|2400.1|2394.1|2398.9|2392.9|8
1646115300000|2022-03-01 06:15:00|2399.9|2393.9|2399.9|2393.9|2400.1|2394.1|2399.6|2393.6|4
1646115600000|2022-03-01 06:20:00|2399.6|2393.6|2399.4|2393.4|2399.6|2393.6|2395.1|2389.1|27
1646115900000|2022-03-01 06:25:00|2399.6|2393.6|2399.6|2393.6|2399.6|2393.6|2399.4|2393.4|5
1646116200000|2022-03-01 06:30:00|2399.9|2393.9|2399.9|2393.9|2400.1|2394.1|2399.6|2393.6|15
1646116500000|2022-03-01 06:35:00|2399.6|2393.6|2399.4|2393.4|2399.9|2393.9|2399.4|2393.4|14
1646116800000|2022-03-01 06:40:00|2399.6|2393.6|2399.4|2393.4|2399.6|2393.6|2399.4|2393.4|6
1646117100000|2022-03-01 06:45:00|2399.6|2393.6|2399.4|2393.4|2399.9|2393.9|2398.9|2392.9|13
1646117400000|2022-03-01 06:50:00|2399.1|2393.1|2398.9|2392.9|2399.4|2393.4|2398.6|2392.6|6
1646117700000|2022-03-01 06:55:00|2398.6|2392.6|2398.4|2392.4|2399.4|2393.4|2395.6|2389.6|44
1646118000000|2022-03-01 07:00:00|2398.6|2392.6|2401.1|2395.1|2401.1|2395.1|2398.6|2392.6|18
1646118300000|2022-03-01 07:05:00|2400.9|2394.9|2402.6|2396.6|2405.1|2399.1|2400.9|2394.9|14
1646118600000|2022-03-01 07:10:00|2402.1|2396.1|2401.9|2395.9|2402.1|2396.1|2400.6|2394.6|9
1646118900000|2022-03-01 07:15:00|2403|2397|2405.1|2399.1|2405.1|2399.1|2403|2397|7
1646119200000|2022-03-01 07:20:00|2405.4|2399.4|2405.9|2399.9|2405.9|2399.9|2405.1|2399.1|5
1646119500000|2022-03-01 07:25:00|2406.1|2400.1|2405.6|2399.6|2406.1|2400.1|2405.6|2399.6|3
1646119800000|2022-03-01 07:30:00|2405.9|2399.9|2404.4|2398.4|2406.1|2400.1|2403.9|2397.9|22
1646120100000|2022-03-01 07:35:00|2404.6|2398.6|2404.1|2398.1|2404.9|2398.9|2404.1|2398.1|7
1646120400000|2022-03-01 07:40:00|2403.9|2397.9|2403.6|2397.6|2404.1|2398.1|2403.6|2397.6|6
1646120700000|2022-03-01 07:45:00|2403.9|2397.9|2403.9|2397.9|2404.1|2398.1|2403.4|2397.4|6
1646121000000|2022-03-01 07:50:00|2404.1|2398.1|2403.1|2397.1|2404.1|2398.1|2402.1|2396.1|15
1646121300000|2022-03-01 07:55:00|2403.4|2397.4|2403.4|2397.4|2403.4|2397.4|2403.1|2397.1|3
1646121600000|2022-03-01 08:00:00|2403.1|2397.1|2403.4|2397.4|2404.4|2398.4|2402.9|2396.9|20
1646121900000|2022-03-01 08:05:00|2403.9|2397.9|2404.9|2398.9|2405.1|2399.1|2402.9|2396.9|26
1646122200000|2022-03-01 08:10:00|2405.1|2399.1|2406.1|2400.1|2406.4|2400.4|2405.1|2399.1|14
1646122500000|2022-03-01 08:15:00|2406.4|2400.4|2409.4|2403.4|2409.4|2403.4|2406.1|2400.1|23
1646122800000|2022-03-01 08:20:00|2409.6|2403.6|2406.4|2400.4|2410.1|2404.1|2405.9|2399.9|41
1646123100000|2022-03-01 08:25:00|2406.6|2400.6|2406.9|2400.9|2407.4|2401.4|2406.1|2400.1|14
1646123400000|2022-03-01 08:30:00|2406.1|2400.1|2409.6|2403.6|2409.6|2403.6|2405.9|2399.9|20
1646123700000|2022-03-01 08:35:00|2409.9|2403.9|2409.9|2403.9|2410.1|2404.1|2408.6|2402.6|19
1646124000000|2022-03-01 08:40:00|2410.1|2404.1|2409.6|2403.6|2410.6|2404.6|2409.1|2403.1|15
1646124300000|2022-03-01 08:45:00|2409.9|2403.9|2407.1|2401.1|2410.1|2404.1|2406.6|2400.6|29
1646124600000|2022-03-01 08:50:00|2407.4|2401.4|2408.9|2402.9|2409.1|2403.1|2407.4|2401.4|11
1646124900000|2022-03-01 08:55:00|2409.1|2403.1|2410.9|2404.9|2412.1|2406.1|2409.1|2403.1|19
1646125200000|2022-03-01 09:00:00|2410.6|2404.6|2411.4|2405.4|2412.4|2406.4|2410.1|2404.1|28
1646125500000|2022-03-01 09:05:00|2411.6|2405.6|2413.6|2407.6|2413.6|2407.6|2411.1|2405.1|22
1646125800000|2022-03-01 09:10:00|2414.1|2408.1|2412.6|2406.6|2414.6|2408.6|2411.9|2405.9|21
1646126100000|2022-03-01 09:15:00|2412.1|2406.1|2412.1|2406.1|2412.6|2406.6|2410.6|2404.6|21
1646126400000|2022-03-01 09:20:00|2412.4|2406.4|2413.4|2407.4|2414.1|2408.1|2411.9|2405.9|32
1646126700000|2022-03-01 09:25:00|2413.6|2407.6|2412.1|2406.1|2413.6|2407.6|2411.4|2405.4|19
1646127000000|2022-03-01 09:30:00|2411.9|2405.9|2409.9|2403.9|2411.9|2405.9|2409.9|2403.9|17
1646127300000|2022-03-01 09:35:00|2410.4|2404.4|2410.1|2404.1|2410.4|2404.4|2408.6|2402.6|27
1646127600000|2022-03-01 09:40:00|2409.9|2403.9|2405.1|2399.1|2409.9|2403.9|2404.4|2398.4|26
1646127900000|2022-03-01 09:45:00|2404.9|2398.9|2404.6|2398.6|2405.9|2399.9|2402.4|2396.4|26
1646128200000|2022-03-01 09:50:00|2404.4|2398.4|2405.1|2399.1|2406.6|2400.6|2404.4|2398.4|17
1646128500000|2022-03-01 09:55:00|2405.4|2399.4|2405.1|2399.1|2406.9|2400.9|2402.9|2396.9|28
1646128800000|2022-03-01 10:00:00|2404.9|2398.9|2404.1|2398.1|2404.9|2398.9|2402.4|2396.4|22
1646129100000|2022-03-01 10:05:00|2404.4|2398.4|2406.1|2400.1|2406.1|2400.1|2404.4|2398.4|22
1646129400000|2022-03-01 10:10:00|2405.9|2399.9|2404.9|2398.9|2405.9|2399.9|2403.9|2397.9|30
1646129700000|2022-03-01 10:15:00|2405.1|2399.1|2405.1|2399.1|2405.4|2399.4|2403.4|2397.4|25
1646130000000|2022-03-01 10:20:00|2405.4|2399.4|2405.9|2399.9|2406.1|2400.1|2404.9|2398.9|18
1646130300000|2022-03-01 10:25:00|2406.1|2400.1|2406.6|2400.6|2406.9|2400.9|2405.9|2399.9|11
1646130600000|2022-03-01 10:30:00|2406.9|2400.9|2406.1|2400.1|2407.1|2401.1|2404.9|2398.9|22
1646130900000|2022-03-01 10:35:00|2406.6|2400.6|2407.9|2401.9|2408.4|2402.4|2406.1|2400.1|23
1646131200000|2022-03-01 10:40:00|2408.1|2402.1|2409.1|2403.1|2410.1|2404.1|2407.9|2401.9|26
1646131500000|2022-03-01 10:45:00|2408.9|2402.9|2411.4|2405.4|2412.1|2406.1|2408.6|2402.6|23
1646131800000|2022-03-01 10:50:00|2411.1|2405.1|2410.9|2404.9|2411.6|2405.6|2410.9|2404.9|8
1646132100000|2022-03-01 10:55:00|2410.1|2404.1|2408.1|2402.1|2410.1|2404.1|2406.6|2400.6|12
1646132400000|2022-03-01 11:00:00|2408.6|2402.6|2407.9|2401.9|2409.4|2403.4|2407.9|2401.9|18
1646132700000|2022-03-01 11:05:00|2407.6|2401.6|2407.4|2401.4|2408.4|2402.4|2406.9|2400.9|16
1646133000000|2022-03-01 11:10:00|2407.6|2401.6|2406.6|2400.6|2407.9|2401.9|2406.6|2400.6|15
1646133300000|2022-03-01 11:15:00|2406.4|2400.4|2406.9|2400.9|2407.4|2401.4|2406.4|2400.4|16
1646133600000|2022-03-01 11:20:00|2406.6|2400.6|2406.9|2400.9|2407.1|2401.1|2406.4|2400.4|16
1646133900000|2022-03-01 11:25:00|2407.1|2401.1|2406.9|2400.9|2407.1|2401.1|2406.1|2400.1|18
1646134200000|2022-03-01 11:30:00|2406.4|2400.4|2406.4|2400.4|2407.1|2401.1|2406.1|2400.1|13
1646134500000|2022-03-01 11:35:00|2406.1|2400.1|2408.9|2402.9|2409.4|2403.4|2406.1|2400.1|17
1646134800000|2022-03-01 11:40:00|2409.1|2403.1|2408.9|2402.9|2410.9|2404.9|2407.6|2401.6|48
1646135100000|2022-03-01 11:45:00|2407.4|2401.4|2406.6|2400.6|2409.1|2403.1|2406.4|2400.4|31
1646135400000|2022-03-01 11:50:00|2406.9|2400.9|2407.9|2401.9|2408.6|2402.6|2406.4|2400.4|25
1646135700000|2022-03-01 11:55:00|2408.4|2402.4|2408.6|2402.6|2408.6|2402.6|2408.1|2402.1|14
1646136000000|2022-03-01 12:00:00|2408.1|2402.1|2409.4|2403.4|2409.9|2403.9|2407.6|2401.6|17
1646136300000|2022-03-01 12:05:00|2409.6|2403.6|2409.6|2403.6|2410.4|2404.4|2406.6|2400.6|33
1646136600000|2022-03-01 12:10:00|2409.9|2403.9|2409.1|2403.1|2410.1|2404.1|2408.6|2402.6|25
1646136900000|2022-03-01 12:15:00|2409.4|2403.4|2409.9|2403.9|2409.9|2403.9|2409.1|2403.1|7
1646137200000|2022-03-01 12:20:00|2410.1|2404.1|2408.9|2402.9|2410.6|2404.6|2408.4|2402.4|33
1646137500000|2022-03-01 12:25:00|2409.1|2403.1|2408.1|2402.1|2409.1|2403.1|2407.1|2401.1|28
1646137800000|2022-03-01 12:30:00|2407.9|2401.9|2409.9|2403.9|2410.1|2404.1|2407.9|2401.9|30
1646138100000|2022-03-01 12:35:00|2410.1|2404.1|2410.4|2404.4|2411.6|2405.6|2409.6|2403.6|22
1646138400000|2022-03-01 12:40:00|2410.9|2404.9|2410.6|2404.6|2411.4|2405.4|2410.4|2404.4|23
1646138700000|2022-03-01 12:45:00|2410.4|2404.4|2409.6|2403.6|2411.6|2405.6|2408.9|2402.9|28
1646139000000|2022-03-01 12:50:00|2409.9|2403.9|2408.9|2402.9|2410.1|2404.1|2408.6|2402.6|32
1646139300000|2022-03-01 12:55:00|2408.6|2402.6|2408.4|2402.4|2410.4|2404.4|2407.6|2401.6|32
1646139600000|2022-03-01 13:00:00|2408.1|2402.1|2405.1|2399.1|2408.1|2402.1|2404.4|2398.4|135
1646139900000|2022-03-01 13:05:00|2404.6|2398.6|2404.6|2398.6|2406.6|2400.6|2402.9|2396.9|61
1646140200000|2022-03-01 13:10:00|2404.9|2398.9|2405.1|2399.1|2406.1|2400.1|2404.4|2398.4|43
1646140500000|2022-03-01 13:15:00|2405.4|2399.4|2405.6|2399.6|2406.6|2400.6|2405.4|2399.4|17
1646140800000|2022-03-01 13:20:00|2406.4|2400.4|2408.1|2402.1|2408.6|2402.6|2405.6|2399.6|42
1646141100000|2022-03-01 13:25:00|2408.4|2402.4|2407.6|2401.6|2410.6|2404.6|2407.6|2401.6|31
1646141400000|2022-03-01 13:30:00|2408.1|2402.1|2406.1|2400.1|2408.4|2402.4|2404.9|2398.9|66
1646141700000|2022-03-01 13:35:00|2406.4|2400.4|2406.9|2400.9|2408.6|2402.6|2406.1|2400.1|60
1646142000000|2022-03-01 13:40:00|2407.1|2401.1|2409.4|2403.4|2409.4|2403.4|2407.1|2401.1|38
1646142300000|2022-03-01 13:45:00|2409.9|2403.9|2408.1|2402.1|2410.1|2404.1|2407.4|2401.4|37
1646142600000|2022-03-01 13:50:00|2408.4|2402.4|2410.4|2404.4|2410.6|2404.6|2407.4|2401.4|44
1646142900000|2022-03-01 13:55:00|2410.1|2404.1|2409.6|2403.6|2410.9|2404.9|2409.1|2403.1|19
1646143200000|2022-03-01 14:00:00|2409.4|2403.4|2407.4|2401.4|2409.4|2403.4|2406.9|2400.9|28
1646143500000|2022-03-01 14:05:00|2407.6|2401.6|2409.1|2403.1|2410.1|2404.1|2407.6|2401.6|34
1646143800000|2022-03-01 14:10:00|2409.4|2403.4|2407.4|2401.4|2410.1|2404.1|2407.1|2401.1|41
1646144100000|2022-03-01 14:15:00|2407.1|2401.1|2405.4|2399.4|2407.1|2401.1|2405.1|2399.1|17
1646144400000|2022-03-01 14:20:00|2405.6|2399.6|2405.6|2399.6|2406.1|2400.1|2405.1|2399.1|19
1646144700000|2022-03-01 14:25:00|2405.4|2399.4|2405.9|2399.9|2406.1|2400.1|2404.9|2398.9|20
1646145000000|2022-03-01 14:30:00|2406.1|2400.1|2406.6|2400.6|2408.1|2402.1|2406.1|2400.1|28
1646145300000|2022-03-01 14:35:00|2406.9|2400.9|2408.9|2402.9|2409.1|2403.1|2406.9|2400.9|18
1646145600000|2022-03-01 14:40:00|2408.6|2402.6|2408.4|2402.4|2409.4|2403.4|2408.4|2402.4|25
1646145900000|2022-03-01 14:45:00|2408.6|2402.6|2409.9|2403.9|2409.9|2403.9|2408.1|2402.1|30
1646146200000|2022-03-01 14:50:00|2409.6|2403.6|2408.9|2402.9|2410.1|2404.1|2408.1|2402.1|28
1646146500000|2022-03-01 14:55:00|2408.6|2402.6|2409.6|2403.6|2409.6|2403.6|2408.1|2402.1|14
1646146800000|2022-03-01 15:00:00|2409.4|2403.4|2407.1|2401.1|2411.9|2405.9|2406.4|2400.4|32
1646147100000|2022-03-01 15:05:00|2406.9|2400.9|2406.1|2400.1|2407.4|2401.4|2406.1|2400.1|17
1646147400000|2022-03-01 15:10:00|2406.4|2400.4|2404.1|2398.1|2406.4|2400.4|2403.1|2397.1|48
1646147700000|2022-03-01 15:15:00|2404.6|2398.6|2406.1|2400.1|2406.9|2400.9|2404.6|2398.6|47
1646148000000|2022-03-01 15:20:00|2406.4|2400.4|2407.4|2401.4|2407.4|2401.4|2405.9|2399.9|31
1646148300000|2022-03-01 15:25:00|2407.6|2401.6|2404.6|2398.6|2408.6|2402.6|2403.3|2397.3|46
1646148600000|2022-03-01 15:30:00|2405.1|2399.1|2406.1|2400.1|2406.6|2400.6|2404.4|2398.4|69
1646148900000|2022-03-01 15:35:00|2406.4|2400.4|2404.1|2398.1|2406.4|2400.4|2403.4|2397.4|40
1646149200000|2022-03-01 15:40:00|2404.4|2398.4|2404.9|2398.9|2405.9|2399.9|2402.6|2396.6|31
1646149500000|2022-03-01 15:45:00|2404.6|2398.6|2404.4|2398.4|2405.1|2399.1|2403.6|2397.6|58
1646149800000|2022-03-01 15:50:00|2404.6|2398.6|2406.6|2400.6|2406.6|2400.6|2403.9|2397.9|44
1646150100000|2022-03-01 15:55:00|2406.9|2400.9|2408.6|2402.6|2410.9|2404.9|2406.4|2400.4|83
1646150400000|2022-03-01 16:00:00|2408.9|2402.9|2410.4|2404.4|2411.1|2405.1|2407.4|2401.4|53
1646150700000|2022-03-01 16:05:00|2410.6|2404.6|2410.9|2404.9|2411.9|2405.9|2409.9|2403.9|61
1646151000000|2022-03-01 16:10:00|2411.1|2405.1|2411.4|2405.4|2413.9|2407.9|2408.9|2402.9|63
1646151300000|2022-03-01 16:15:00|2411.6|2405.6|2410.6|2404.6|2413.4|2407.4|2409.6|2403.6|102
1646151600000|2022-03-01 16:20:00|2410.4|2404.4|2408.9|2402.9|2411.1|2405.1|2408.9|2402.9|23
1646151900000|2022-03-01 16:25:00|2409.1|2403.1|2406.1|2400.1|2409.6|2403.6|2405.9|2399.9|35
1646152200000|2022-03-01 16:30:00|2406.4|2400.4|2407.4|2401.4|2409.1|2403.1|2406.1|2400.1|64
1646152500000|2022-03-01 16:35:00|2406.9|2400.9|2407.6|2401.6|2409.4|2403.4|2406.9|2400.9|31
1646152800000|2022-03-01 16:40:00|2407.9|2401.9|2411.1|2405.1|2413.4|2407.4|2407.9|2401.9|68
1646153100000|2022-03-01 16:45:00|2411.9|2405.9|2412.4|2406.4|2412.9|2406.9|2410.1|2404.1|40
1646153400000|2022-03-01 16:50:00|2412.9|2406.9|2413.6|2407.6|2416.9|2410.9|2410.9|2404.9|54
1646153700000|2022-03-01 16:55:00|2413.9|2407.9|2415.4|2409.4|2416.3|2410.3|2413.4|2407.4|63
1646154000000|2022-03-01 17:00:00|2415.6|2409.6|2419.1|2413.1|2419.1|2413.1|2415.6|2409.6|14
1646154300000|2022-03-01 17:05:00|2419.4|2413.4|2419.4|2413.4|2419.6|2413.6|2419.1|2413.1|5
1646154600000|2022-03-01 17:10:00|2419.1|2413.1|2421.4|2415.4|2422.1|2416.1|2419.1|2413.1|24
1646154900000|2022-03-01 17:15:00|2420.9|2414.9|2421.9|2415.9|2422.4|2416.4|2420.9|2414.9|28
1646155200000|2022-03-01 17:20:00|2422.1|2416.1|2421.6|2415.6|2422.1|2416.1|2421.6|2415.6|15
1646155500000|2022-03-01 17:25:00|2421.1|2415.1|2419.9|2413.9|2421.1|2415.1|2419.4|2413.4|15
1646155800000|2022-03-01 17:30:00|2420.1|2414.1|2420.1|2414.1|2420.4|2414.4|2419.4|2413.4|21
1646156100000|2022-03-01 17:35:00|2419.9|2413.9|2418.6|2412.6|2419.9|2413.9|2418.1|2412.1|14
1646156400000|2022-03-01 17:40:00|2418.4|2412.4|2418.9|2412.9|2419.9|2413.9|2417.9|2411.9|23
1646156700000|2022-03-01 17:45:00|2418.6|2412.6|2421.1|2415.1|2421.1|2415.1|2418.6|2412.6|12
1646157000000|2022-03-01 17:50:00|2421.4|2415.4|2421.4|2415.4|2421.6|2415.6|2421.1|2415.1|27
1646157300000|2022-03-01 17:55:00|2421.9|2415.9|2422.4|2416.4|2422.4|2416.4|2421.8|2415.8|13
1646182800000|2022-03-02 01:00:00|2412.3|2406.3|2411.1|2405.1|2414.4|2408.4|2410.9|2404.9|25
1646183100000|2022-03-02 01:05:00|2410.9|2404.9|2411.9|2405.9|2412.9|2406.9|2410.9|2404.9|79
1646183400000|2022-03-02 01:10:00|2412.1|2406.1|2412.6|2406.6|2412.9|2406.9|2412.1|2406.1|22
1646183700000|2022-03-02 01:15:00|2412.6|2406.6|2410.6|2404.6|2412.6|2406.6|2410.6|2404.6|16
1646184000000|2022-03-02 01:20:00|2410.4|2404.4|2407.4|2401.4|2410.4|2404.4|2406.9|2400.9|31
1646184300000|2022-03-02 01:25:00|2407.6|2401.6|2408.4|2402.4|2408.9|2402.9|2407.6|2401.6|31
1646184600000|2022-03-02 01:30:00|2408.6|2402.6|2409.1|2403.1|2409.1|2403.1|2408.1|2402.1|20
1646184900000|2022-03-02 01:35:00|2409.4|2403.4|2409.4|2403.4|2410.4|2404.4|2409.4|2403.4|83
1646185200000|2022-03-02 01:40:00|2409.6|2403.6|2410.4|2404.4|2410.6|2404.6|2409.6|2403.6|43
1646185500000|2022-03-02 01:45:00|2410.9|2404.9|2409.6|2403.6|2411.6|2405.6|2409.6|2403.6|42
1646185800000|2022-03-02 01:50:00|2410.1|2404.1|2410.6|2404.6|2411.1|2405.1|2409.1|2403.1|50
1646186100000|2022-03-02 01:55:00|2410.9|2404.9|2410.9|2404.9|2411.6|2405.6|2410.9|2404.9|49
1646186400000|2022-03-02 02:00:00|2411.1|2405.1|2411.1|2405.1|2411.9|2405.9|2410.9|2404.9|17
1646186700000|2022-03-02 02:05:00|2411.4|2405.4|2410.4|2404.4|2411.9|2405.9|2410.1|2404.1|24
1646187000000|2022-03-02 02:10:00|2410.6|2404.6|2410.9|2404.9|2411.1|2405.1|2410.6|2404.6|17
1646187300000|2022-03-02 02:15:00|2411.1|2405.1|2411.9|2405.9|2412.4|2406.4|2411.1|2405.1|9
1646187600000|2022-03-02 02:20:00|2412.4|2406.4|2412.1|2406.1|2412.9|2406.9|2412.1|2406.1|17
1646187900000|2022-03-02 02:25:00|2412.4|2406.4|2412.9|2406.9|2412.9|2406.9|2412.4|2406.4|5
1646188200000|2022-03-02 02:30:00|2413.1|2407.1|2412.1|2406.1|2413.4|2407.4|2410.9|2404.9|45
1646188500000|2022-03-02 02:35:00|2412.4|2406.4|2412.6|2406.6|2413.6|2407.6|2412.4|2406.4|15
1646188800000|2022-03-02 02:40:00|2412.9|2406.9|2410.1|2404.1|2414.1|2408.1|2409.9|2403.9|44
1646189100000|2022-03-02 02:45:00|2410.9|2404.9|2410.6|2404.6|2411.9|2405.9|2409.6|2403.6|51
1646189400000|2022-03-02 02:50:00|2410.9|2404.9|2410.6|2404.6|2411.6|2405.6|2410.6|2404.6|25
1646189700000|2022-03-02 02:55:00|2410.9|2404.9|2411.6|2405.6|2411.6|2405.6|2410.6|2404.6|30
1646190000000|2022-03-02 03:00:00|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|2411.4|2405.4|25
1646190300000|2022-03-02 03:05:00|2411.9|2405.9|2411.9|2405.9|2412.1|2406.1|2411.9|2405.9|37
1646190600000|2022-03-02 03:10:00|2412.1|2406.1|2411.1|2405.1|2412.4|2406.4|2411.1|2405.1|17
1646190900000|2022-03-02 03:15:00|2410.9|2404.9|2410.9|2404.9|2411.4|2405.4|2410.9|2404.9|5
1646191200000|2022-03-02 03:20:00|2411.1|2405.1|2410.6|2404.6|2411.1|2405.1|2410.6|2404.6|7
1646191500000|2022-03-02 03:25:00|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|2410.6|2404.6|7
1646191800000|2022-03-02 03:30:00|2411.1|2405.1|2411.6|2405.6|2411.6|2405.6|2410.9|2404.9|7
1646192100000|2022-03-02 03:35:00|2412.4|2406.4|2411.4|2405.4|2412.4|2406.4|2411.4|2405.4|3
1646192400000|2022-03-02 03:40:00|2411.9|2405.9|2411.4|2405.4|2411.9|2405.9|2411.1|2405.1|12
1646193000000|2022-03-02 03:50:00|2411.1|2405.1|2411.1|2405.1|2411.4|2405.4|2411.1|2405.1|3
1646193300000|2022-03-02 03:55:00|2411.4|2405.4|2411.1|2405.1|2411.4|2405.4|2411.1|2405.1|2
1646193600000|2022-03-02 04:00:00|2411.4|2405.4|2411.1|2405.1|2411.4|2405.4|2411.1|2405.1|2
1646193900000|2022-03-02 04:05:00|2411.4|2405.4|2411.1|2405.1|2411.4|2405.4|2411.1|2405.1|4
1646194200000|2022-03-02 04:10:00|2411.4|2405.4|2411.1|2405.1|2411.6|2405.6|2411.1|2405.1|26
1646194500000|2022-03-02 04:15:00|2411.4|2405.4|2411.1|2405.1|2411.4|2405.4|2411.1|2405.1|66
1646194800000|2022-03-02 04:20:00|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|2411.1|2405.1|9
1646195100000|2022-03-02 04:25:00|2411.1|2405.1|2411.4|2405.4|2411.4|2405.4|2411.1|2405.1|6
1646195400000|2022-03-02 04:30:00|2411.1|2405.1|2411.4|2405.4|2411.4|2405.4|2411.1|2405.1|2
1646195700000|2022-03-02 04:35:00|2411.1|2405.1|2411.4|2405.4|2411.4|2405.4|2411.1|2405.1|6
1646196000000|2022-03-02 04:40:00|2411.6|2405.6|2411.4|2405.4|2411.6|2405.6|2411.4|2405.4|4
1646196600000|2022-03-02 04:50:00|2411.6|2405.6|2411.6|2405.6|2411.9|2405.9|2411.4|2405.4|7
1646196900000|2022-03-02 04:55:00|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|1
1646197200000|2022-03-02 05:00:00|2412.4|2406.4|2412.6|2406.6|2412.9|2406.9|2412.4|2406.4|7
1646197500000|2022-03-02 05:05:00|2412.9|2406.9|2411.4|2405.4|2412.9|2406.9|2411.1|2405.1|17
1646197800000|2022-03-02 05:10:00|2411.1|2405.1|2411.4|2405.4|2411.9|2405.9|2411.1|2405.1|8
1646198100000|2022-03-02 05:15:00|2411.1|2405.1|2411.1|2405.1|2411.6|2405.6|2411.1|2405.1|5
1646198400000|2022-03-02 05:20:00|2410.9|2404.9|2411.1|2405.1|2411.1|2405.1|2410.9|2404.9|6
1646198700000|2022-03-02 05:25:00|2411.4|2405.4|2412.4|2406.4|2412.6|2406.6|2411.4|2405.4|4
1646199000000|2022-03-02 05:30:00|2412.1|2406.1|2410.1|2404.1|2412.1|2406.1|2409.4|2403.4|65
1646199300000|2022-03-02 05:35:00|2410.4|2404.4|2410.6|2404.6|2410.9|2404.9|2408.9|2402.9|25
1646199600000|2022-03-02 05:40:00|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|1
1646199900000|2022-03-02 05:45:00|2411.1|2405.1|2410.6|2404.6|2411.6|2405.6|2410.6|2404.6|14
1646200500000|2022-03-02 05:55:00|2409.6|2403.6|2409.4|2403.4|2409.6|2403.6|2408.9|2402.9|28
1646200800000|2022-03-02 06:00:00|2409.1|2403.1|2412.6|2406.6|2413.1|2407.1|2409.1|2403.1|33
1646201100000|2022-03-02 06:05:00|2412.9|2406.9|2412.9|2406.9|2413.6|2407.6|2412.1|2406.1|25
1646201400000|2022-03-02 06:10:00|2413.4|2407.4|2413.9|2407.9|2415.1|2409.1|2412.9|2406.9|27
1646201700000|2022-03-02 06:15:00|2414.4|2408.4|2415.9|2409.9|2416.1|2410.1|2413.4|2407.4|41
1646202000000|2022-03-02 06:20:00|2416.4|2410.4|2413.9|2407.9|2416.4|2410.4|2413.4|2407.4|91
1646202300000|2022-03-02 06:25:00|2415.1|2409.1|2414.6|2408.6|2415.9|2409.9|2414.1|2408.1|16
1646202600000|2022-03-02 06:30:00|2413.9|2407.9|2414.9|2408.9|2415.9|2409.9|2413.6|2407.6|263
1646202900000|2022-03-02 06:35:00|2415.1|2409.1|2414.6|2408.6|2416.4|2410.4|2414.1|2408.1|123
1646203200000|2022-03-02 06:40:00|2414.1|2408.1|2413.1|2407.1|2415.4|2409.4|2413.1|2407.1|27
1646203500000|2022-03-02 06:45:00|2412.9|2406.9|2410.6|2404.6|2413.4|2407.4|2410.4|2404.4|39
1646203800000|2022-03-02 06:50:00|2410.9|2404.9|2409.9|2403.9|2411.6|2405.6|2409.9|2403.9|28
1646204100000|2022-03-02 06:55:00|2409.4|2403.4|2409.4|2403.4|2409.6|2403.6|2406.6|2400.6|21
1646204400000|2022-03-02 07:00:00|2409.6|2403.6|2409.4|2403.4|2409.9|2403.9|2409.1|2403.1|10
1646204700000|2022-03-02 07:05:00|2409.6|2403.6|2409.9|2403.9|2409.9|2403.9|2409.4|2403.4|6
1646205000000|2022-03-02 07:10:00|2409.6|2403.6|2410.1|2404.1|2410.1|2404.1|2409.4|2403.4|6
1646205300000|2022-03-02 07:15:00|2410.4|2404.4|2410.9|2404.9|2410.9|2404.9|2410.4|2404.4|5
1646205600000|2022-03-02 07:20:00|2411.1|2405.1|2409.9|2403.9|2411.1|2405.1|2409.1|2403.1|15
1646205900000|2022-03-02 07:25:00|2410.1|2404.1|2411.4|2405.4|2411.4|2405.4|2410.1|2404.1|19
1646206200000|2022-03-02 07:30:00|2411.1|2405.1|2411.1|2405.1|2411.4|2405.4|2410.4|2404.4|18
1646206500000|2022-03-02 07:35:00|2410.9|2404.9|2411.4|2405.4|2411.4|2405.4|2410.6|2404.6|3
1646207700000|2022-03-02 07:55:00|2411.6|2405.6|2401.6|2395.6|2412.1|2406.1|2401.6|2395.6|49
1646208000000|2022-03-02 08:00:00|2401.9|2395.9|2409.6|2403.6|2411.6|2405.6|2401.9|2395.9|38
1646208300000|2022-03-02 08:05:00|2410.1|2404.1|2414.1|2408.1|2414.1|2408.1|2408.9|2402.9|22
1646208600000|2022-03-02 08:10:00|2414.4|2408.4|2416.6|2410.6|2417.6|2411.6|2414.1|2408.1|37
1646208900000|2022-03-02 08:15:00|2416.9|2410.9|2416.4|2410.4|2417.6|2411.6|2415.4|2409.4|27
1646209200000|2022-03-02 08:20:00|2416.1|2410.1|2414.1|2408.1|2416.9|2410.9|2413.9|2407.9|25
1646209500000|2022-03-02 08:25:00|2414.4|2408.4|2412.1|2406.1|2415.1|2409.1|2410.1|2404.1|34
1646209800000|2022-03-02 08:30:00|2412.4|2406.4|2411.6|2405.6|2412.6|2406.6|2411.6|2405.6|16
1646210100000|2022-03-02 08:35:00|2411.9|2405.9|2414.6|2408.6|2414.9|2408.9|2411.4|2405.4|16
1646210400000|2022-03-02 08:40:00|2414.9|2408.9|2415.4|2409.4|2416.1|2410.1|2414.6|2408.6|24
1646210700000|2022-03-02 08:45:00|2415.1|2409.1|2413.1|2407.1|2415.4|2409.4|2411.6|2405.6|27
1646211000000|2022-03-02 08:50:00|2413.4|2407.4|2415.1|2409.1|2416.4|2410.4|2413.4|2407.4|22
1646211300000|2022-03-02 08:55:00|2414.1|2408.1|2416.9|2410.9|2416.9|2410.9|2413.3|2407.3|34
1646211600000|2022-03-02 09:00:00|2417.1|2411.1|2417.9|2411.9|2418.9|2412.9|2417.1|2411.1|22
1646211900000|2022-03-02 09:05:00|2418.6|2412.6|2419.9|2413.9|2421.1|2415.1|2416.9|2410.9|19
1646212200000|2022-03-02 09:10:00|2420.1|2414.1|2424.9|2418.9|2425.1|2419.1|2420.1|2414.1|33
1646212500000|2022-03-02 09:15:00|2424.6|2418.6|2426.9|2420.9|2427.4|2421.4|2423.6|2417.6|23
1646212800000|2022-03-02 09:20:00|2427.1|2421.1|2424.4|2418.4|2427.4|2421.4|2424.4|2418.4|26
1646213100000|2022-03-02 09:25:00|2423.6|2417.6|2426.6|2420.6|2426.9|2420.9|2422.4|2416.4|20
1646213400000|2022-03-02 09:30:00|2426.9|2420.9|2433.6|2427.6|2433.6|2427.6|2426.9|2420.9|54
1646213700000|2022-03-02 09:35:00|2432.6|2426.6|2432.1|2426.1|2433.1|2427.1|2428.9|2422.9|75
1646214000000|2022-03-02 09:40:00|2432.4|2426.4|2433.9|2427.9|2435.4|2429.4|2432.4|2426.4|34
1646214300000|2022-03-02 09:45:00|2434.1|2428.1|2436.4|2430.4|2436.6|2430.6|2433.1|2427.1|43
1646214600000|2022-03-02 09:50:00|2436.6|2430.6|2432.9|2426.9|2437.4|2431.4|2430.1|2424.1|60
1646214900000|2022-03-02 09:55:00|2432.6|2426.6|2434.4|2428.4|2436.6|2430.6|2432.6|2426.6|26
1646215200000|2022-03-02 10:00:00|2434.1|2428.1|2430.4|2424.4|2434.4|2428.4|2429.6|2423.6|21
1646215500000|2022-03-02 10:05:00|2430.1|2424.1|2430.4|2424.4|2431.1|2425.1|2424.9|2418.9|60
1646215800000|2022-03-02 10:10:00|2430.1|2424.1|2431.9|2425.9|2431.9|2425.9|2424.6|2418.6|53
1646216100000|2022-03-02 10:15:00|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2429.6|2423.6|13
1646216400000|2022-03-02 10:20:00|2431.1|2425.1|2431.6|2425.6|2431.6|2425.6|2431.1|2425.1|3
1646216700000|2022-03-02 10:25:00|2431.4|2425.4|2429.4|2423.4|2431.4|2425.4|2429.4|2423.4|20
1646217000000|2022-03-02 10:30:00|2429.1|2423.1|2428.4|2422.4|2429.1|2423.1|2427.1|2421.1|15
1646217300000|2022-03-02 10:35:00|2428.6|2422.6|2429.6|2423.6|2429.9|2423.9|2428.1|2422.1|18
1646217600000|2022-03-02 10:40:00|2429.9|2423.9|2431.6|2425.6|2431.6|2425.6|2429.9|2423.9|7
1646217900000|2022-03-02 10:45:00|2431.4|2425.4|2432.4|2426.4|2432.9|2426.9|2431.1|2425.1|13
1646218200000|2022-03-02 10:50:00|2430.4|2424.4|2427.4|2421.4|2431.1|2425.1|2426.1|2420.1|40
1646218500000|2022-03-02 10:55:00|2427.6|2421.6|2431.4|2425.4|2431.4|2425.4|2427.6|2421.6|31
1646218800000|2022-03-02 11:00:00|2431.6|2425.6|2430.6|2424.6|2432.1|2426.1|2430.4|2424.4|8
1646219100000|2022-03-02 11:05:00|2430.9|2424.9|2426.4|2420.4|2430.9|2424.9|2425.6|2419.6|31
1646219400000|2022-03-02 11:10:00|2425.9|2419.9|2430.1|2424.1|2430.4|2424.4|2425.9|2419.9|27
1646219700000|2022-03-02 11:15:00|2430.4|2424.4|2430.9|2424.9|2432.6|2426.6|2429.6|2423.6|23
1646220000000|2022-03-02 11:20:00|2431.1|2425.1|2431.4|2425.4|2431.9|2425.9|2430.9|2424.9|19
1646220300000|2022-03-02 11:25:00|2431.1|2425.1|2436.9|2430.9|2436.9|2430.9|2430.6|2424.6|20
1646220600000|2022-03-02 11:30:00|2435.5|2429.5|2432.1|2426.1|2438.9|2432.9|2431.9|2425.9|45
1646220900000|2022-03-02 11:35:00|2432.4|2426.4|2430.6|2424.6|2432.9|2426.9|2430.6|2424.6|11
1646221200000|2022-03-02 11:40:00|2430.4|2424.4|2432.6|2426.6|2433.1|2427.1|2429.4|2423.4|40
1646221500000|2022-03-02 11:45:00|2432.9|2426.9|2430.4|2424.4|2434.9|2428.9|2430.4|2424.4|21
1646221800000|2022-03-02 11:50:00|2430.6|2424.6|2432.6|2426.6|2432.9|2426.9|2429.1|2423.1|44
1646222100000|2022-03-02 11:55:00|2430.1|2424.1|2430.9|2424.9|2430.9|2424.9|2428.6|2422.6|40
1646222400000|2022-03-02 12:00:00|2431.1|2425.1|2430.9|2424.9|2431.9|2425.9|2429.1|2423.1|30
1646222700000|2022-03-02 12:05:00|2431.1|2425.1|2435.6|2429.6|2435.6|2429.6|2428.9|2422.9|43
1646223000000|2022-03-02 12:10:00|2435.9|2429.9|2434.6|2428.6|2436.4|2430.4|2433.6|2427.6|23
1646223300000|2022-03-02 12:15:00|2435.1|2429.1|2431.6|2425.6|2435.6|2429.6|2430.1|2424.1|22
1646223600000|2022-03-02 12:20:00|2431.9|2425.9|2432.9|2426.9|2432.9|2426.9|2429.4|2423.4|22
1646223900000|2022-03-02 12:25:00|2432.6|2426.6|2428.6|2422.6|2432.6|2426.6|2426.9|2420.9|35
1646224200000|2022-03-02 12:30:00|2428.9|2422.9|2428.9|2422.9|2430.9|2424.9|2428.6|2422.6|20
1646224500000|2022-03-02 12:35:00|2428.6|2422.6|2429.1|2423.1|2429.6|2423.6|2428.6|2422.6|8
1646224800000|2022-03-02 12:40:00|2428.9|2422.9|2429.6|2423.6|2429.6|2423.6|2428.9|2422.9|4
1646225100000|2022-03-02 12:45:00|2429.4|2423.4|2430.6|2424.6|2431.1|2425.1|2426.1|2420.1|41
1646225400000|2022-03-02 12:50:00|2430.9|2424.9|2435.6|2429.6|2436.1|2430.1|2430.6|2424.6|42
1646225700000|2022-03-02 12:55:00|2435.9|2429.9|2432.4|2426.4|2436.4|2430.4|2432.1|2426.1|70
1646226000000|2022-03-02 13:00:00|2432.9|2426.9|2423.9|2417.9|2432.9|2426.9|2419.9|2413.9|240
1646226300000|2022-03-02 13:05:00|2423.6|2417.6|2419.1|2413.1|2423.9|2417.9|2416.6|2410.6|83
1646226600000|2022-03-02 13:10:00|2419.4|2413.4|2419.6|2413.6|2420.6|2414.6|2418.1|2412.1|59
1646226900000|2022-03-02 13:15:00|2419.4|2413.4|2420.1|2414.1|2421.1|2415.1|2419.1|2413.1|26
1646227200000|2022-03-02 13:20:00|2419.9|2413.9|2419.6|2413.6|2421.4|2415.4|2417.9|2411.9|34
1646227500000|2022-03-02 13:25:00|2419.4|2413.4|2419.9|2413.9|2422.1|2416.1|2418.9|2412.9|39
1646227800000|2022-03-02 13:30:00|2420.1|2414.1|2422.4|2416.4|2422.9|2416.9|2419.6|2413.6|43
1646228100000|2022-03-02 13:35:00|2422.1|2416.1|2422.1|2416.1|2423.1|2417.1|2419.4|2413.4|61
1646228400000|2022-03-02 13:40:00|2421.9|2415.9|2422.1|2416.1|2422.6|2416.6|2419.9|2413.9|44
1646228700000|2022-03-02 13:45:00|2422.4|2416.4|2417.4|2411.4|2423.4|2417.4|2416.1|2410.1|48
1646229000000|2022-03-02 13:50:00|2417.6|2411.6|2419.6|2413.6|2420.1|2414.1|2416.6|2410.6|45
1646229300000|2022-03-02 13:55:00|2419.9|2413.9|2424.1|2418.1|2425.1|2419.1|2419.6|2413.6|47
1646229600000|2022-03-02 14:00:00|2424.9|2418.9|2424.1|2418.1|2427.4|2421.4|2424.1|2418.1|42
1646229900000|2022-03-02 14:05:00|2423.6|2417.6|2421.4|2415.4|2425.9|2419.9|2421.4|2415.4|39
1646230200000|2022-03-02 14:10:00|2421.6|2415.6|2419.9|2413.9|2422.9|2416.9|2419.6|2413.6|34
1646230500000|2022-03-02 14:15:00|2420.1|2414.1|2419.6|2413.6|2420.4|2414.4|2419.1|2413.1|30
1646230800000|2022-03-02 14:20:00|2419.9|2413.9|2419.4|2413.4|2421.9|2415.9|2416.9|2410.9|103
1646231100000|2022-03-02 14:25:00|2419.1|2413.1|2415.6|2409.6|2419.1|2413.1|2412.9|2406.9|43
1646231400000|2022-03-02 14:30:00|2415.9|2409.9|2415.6|2409.6|2417.9|2411.9|2414.4|2408.4|65
1646231700000|2022-03-02 14:35:00|2416.1|2410.1|2414.6|2408.6|2416.1|2410.1|2413.9|2407.9|28
1646232000000|2022-03-02 14:40:00|2414.4|2408.4|2415.6|2409.6|2417.1|2411.1|2413.9|2407.9|39
1646232300000|2022-03-02 14:45:00|2415.4|2409.4|2414.1|2408.1|2415.4|2409.4|2413.6|2407.6|30
1646232600000|2022-03-02 14:50:00|2413.1|2407.1|2415.1|2409.1|2416.4|2410.4|2411.9|2405.9|50
1646232900000|2022-03-02 14:55:00|2415.4|2409.4|2415.9|2409.9|2416.4|2410.4|2415.1|2409.1|9
1646233200000|2022-03-02 15:00:00|2415.6|2409.6|2413.9|2407.9|2415.6|2409.6|2413.9|2407.9|10
1646233500000|2022-03-02 15:05:00|2413.6|2407.6|2411.4|2405.4|2414.9|2408.9|2410.1|2404.1|40
1646233800000|2022-03-02 15:10:00|2411.6|2405.6|2407.4|2401.4|2411.9|2405.9|2407.1|2401.1|61
1646234100000|2022-03-02 15:15:00|2407.6|2401.6|2408.4|2402.4|2408.9|2402.9|2406.9|2400.9|27
1646234400000|2022-03-02 15:20:00|2406.9|2400.9|2407.6|2401.6|2407.9|2401.9|2406.4|2400.4|27
1646234700000|2022-03-02 15:25:00|2407.4|2401.4|2408.1|2402.1|2408.4|2402.4|2405.6|2399.6|28
1646235000000|2022-03-02 15:30:00|2408.4|2402.4|2406.1|2400.1|2408.4|2402.4|2405.1|2399.1|29
1646235300000|2022-03-02 15:35:00|2405.9|2399.9|2405.6|2399.6|2406.4|2400.4|2405.1|2399.1|23
1646235600000|2022-03-02 15:40:00|2405.9|2399.9|2405.4|2399.4|2406.6|2400.6|2404.4|2398.4|24
1646235900000|2022-03-02 15:45:00|2405.1|2399.1|2404.6|2398.6|2405.1|2399.1|2404.1|2398.1|10
1646236200000|2022-03-02 15:50:00|2404.4|2398.4|2407.1|2401.1|2407.1|2401.1|2404.4|2398.4|37
1646236500000|2022-03-02 15:55:00|2407.4|2401.4|2407.1|2401.1|2408.9|2402.9|2405.6|2399.6|69
1646236800000|2022-03-02 16:00:00|2407.4|2401.4|2409.4|2403.4|2409.4|2403.4|2406.6|2400.6|23
1646237100000|2022-03-02 16:05:00|2409.6|2403.6|2406.6|2400.6|2409.6|2403.6|2405.6|2399.6|49
1646237400000|2022-03-02 16:10:00|2406.9|2400.9|2406.4|2400.4|2409.1|2403.1|2406.4|2400.4|28
1646237700000|2022-03-02 16:15:00|2406.9|2400.9|2402.4|2396.4|2406.9|2400.9|2402.1|2396.1|111
1646238000000|2022-03-02 16:20:00|2402.6|2396.6|2401.9|2395.9|2403.4|2397.4|2400.9|2394.9|29
1646238300000|2022-03-02 16:25:00|2401.4|2395.4|2399.9|2393.9|2402.1|2396.1|2399.6|2393.6|50
1646238600000|2022-03-02 16:30:00|2400.1|2394.1|2402.9|2396.9|2403.9|2397.9|2400.1|2394.1|36
1646238900000|2022-03-02 16:35:00|2402.6|2396.6|2405.4|2399.4|2406.1|2400.1|2402.4|2396.4|36
1646239200000|2022-03-02 16:40:00|2406.4|2400.4|2405.1|2399.1|2409.1|2403.1|2405.1|2399.1|52
1646239500000|2022-03-02 16:45:00|2405.4|2399.4|2404.6|2398.6|2406.1|2400.1|2403.9|2397.9|22
1646239800000|2022-03-02 16:50:00|2403.9|2397.9|2405.1|2399.1|2405.4|2399.4|2403.6|2397.6|12
1646240100000|2022-03-02 16:55:00|2404.9|2398.9|2408.6|2402.6|2409.1|2403.1|2404.9|2398.9|22
1646240400000|2022-03-02 17:00:00|2409.1|2403.1|2413.6|2407.6|2414.1|2408.1|2408.9|2402.9|54
1646240700000|2022-03-02 17:05:00|2413.4|2407.4|2416.6|2410.6|2416.6|2410.6|2413.4|2407.4|39
1646241000000|2022-03-02 17:10:00|2416.9|2410.9|2415.4|2409.4|2416.9|2410.9|2414.6|2408.6|8
1646241300000|2022-03-02 17:15:00|2414.6|2408.6|2413.1|2407.1|2414.6|2408.6|2411.1|2405.1|18
1646241600000|2022-03-02 17:20:00|2412.9|2406.9|2413.4|2407.4|2413.4|2407.4|2412.9|2406.9|9
1646241900000|2022-03-02 17:25:00|2413.6|2407.6|2413.4|2407.4|2413.6|2407.6|2413.1|2407.1|10
1646242200000|2022-03-02 17:30:00|2413.1|2407.1|2412.1|2406.1|2413.4|2407.4|2411.9|2405.9|11
1646242500000|2022-03-02 17:35:00|2412.4|2406.4|2413.1|2407.1|2413.1|2407.1|2412.4|2406.4|5
1646242800000|2022-03-02 17:40:00|2412.9|2406.9|2412.9|2406.9|2413.1|2407.1|2411.6|2405.6|11
1646243100000|2022-03-02 17:45:00|2413.1|2407.1|2413.1|2407.1|2413.9|2407.9|2412.9|2406.9|19
1646243400000|2022-03-02 17:50:00|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|2413.1|2407.1|31
1646243700000|2022-03-02 17:55:00|2413.5|2407.5|2417.6|2411.6|2417.8|2411.8|2411.1|2405.1|36
1646269200000|2022-03-03 01:00:00|2410.9|2404.9|2412.1|2406.1|2413.6|2407.6|2410.1|2404.1|34
1646269500000|2022-03-03 01:05:00|2412.9|2406.9|2414.9|2408.9|2415.9|2409.9|2411.1|2405.1|92
1646269800000|2022-03-03 01:10:00|2413.9|2407.9|2413.1|2407.1|2414.9|2408.9|2410.4|2404.4|97
1646270100000|2022-03-03 01:15:00|2412.4|2406.4|2409.4|2403.4|2413.1|2407.1|2408.6|2402.6|118
1646270400000|2022-03-03 01:20:00|2409.6|2403.6|2409.4|2403.4|2410.1|2404.1|2408.9|2402.9|64
1646270700000|2022-03-03 01:25:00|2409.1|2403.1|2411.1|2405.1|2412.9|2406.9|2408.6|2402.6|113
1646271000000|2022-03-03 01:30:00|2410.4|2404.4|2410.4|2404.4|2412.6|2406.6|2409.6|2403.6|69
1646271300000|2022-03-03 01:35:00|2410.6|2404.6|2410.1|2404.1|2411.4|2405.4|2409.1|2403.1|77
1646271600000|2022-03-03 01:40:00|2409.4|2403.4|2409.6|2403.6|2411.1|2405.1|2408.9|2402.9|63
1646271900000|2022-03-03 01:45:00|2409.1|2403.1|2409.1|2403.1|2409.6|2403.6|2409.1|2403.1|43
1646272200000|2022-03-03 01:50:00|2409.4|2403.4|2410.6|2404.6|2411.1|2405.1|2408.6|2402.6|114
1646272500000|2022-03-03 01:55:00|2410.4|2404.4|2411.1|2405.1|2411.1|2405.1|2409.9|2403.9|48
1646272800000|2022-03-03 02:00:00|2410.9|2404.9|2409.6|2403.6|2411.1|2405.1|2409.6|2403.6|23
1646273100000|2022-03-03 02:05:00|2409.1|2403.1|2409.1|2403.1|2409.4|2403.4|2408.9|2402.9|41
1646273400000|2022-03-03 02:10:00|2409.4|2403.4|2409.9|2403.9|2409.9|2403.9|2409.1|2403.1|69
1646273700000|2022-03-03 02:15:00|2409.6|2403.6|2409.6|2403.6|2410.1|2404.1|2409.6|2403.6|30
1646274000000|2022-03-03 02:20:00|2409.9|2403.9|2409.6|2403.6|2409.9|2403.9|2409.6|2403.6|38
1646274300000|2022-03-03 02:25:00|2409.9|2403.9|2409.6|2403.6|2409.9|2403.9|2409.6|2403.6|12
1646274600000|2022-03-03 02:30:00|2409.4|2403.4|2409.6|2403.6|2409.6|2403.6|2409.4|2403.4|12
1646274900000|2022-03-03 02:35:00|2409.1|2403.1|2408.1|2402.1|2409.4|2403.4|2408.1|2402.1|5
1646275200000|2022-03-03 02:40:00|2407.9|2401.9|2408.9|2402.9|2409.4|2403.4|2407.9|2401.9|23
1646275500000|2022-03-03 02:45:00|2408.6|2402.6|2409.6|2403.6|2411.1|2405.1|2408.4|2402.4|73
1646275800000|2022-03-03 02:50:00|2410.1|2404.1|2410.1|2404.1|2410.9|2404.9|2409.1|2403.1|36
1646276100000|2022-03-03 02:55:00|2409.9|2403.9|2407.6|2401.6|2410.1|2404.1|2407.6|2401.6|58
1646276400000|2022-03-03 03:00:00|2409.1|2403.1|2409.1|2403.1|2409.4|2403.4|2404.9|2397.8|33
1646276700000|2022-03-03 03:05:00|2408.9|2402.9|2408.1|2402.1|2409.1|2403.1|2407.9|2401.9|11
1646277000000|2022-03-03 03:10:00|2407.9|2401.9|2408.6|2402.6|2409.6|2403.6|2407.4|2401.4|30
1646277300000|2022-03-03 03:15:00|2409.4|2403.4|2409.1|2403.1|2409.9|2403.9|2407.6|2401.6|22
1646277600000|2022-03-03 03:20:00|2408.9|2402.9|2410.1|2404.1|2410.1|2404.1|2407.6|2401.6|40
1646277900000|2022-03-03 03:25:00|2408.9|2402.9|2409.4|2403.4|2409.6|2403.6|2408.6|2402.6|24
1646278200000|2022-03-03 03:30:00|2409.1|2403.1|2409.4|2403.4|2410.4|2404.4|2409.1|2403.1|9
1646278500000|2022-03-03 03:35:00|2409.1|2403.1|2409.9|2403.9|2410.1|2404.1|2409.1|2403.1|25
1646278800000|2022-03-03 03:40:00|2410.6|2404.6|2409.9|2403.9|2410.6|2404.6|2409.9|2403.9|11
1646279100000|2022-03-03 03:45:00|2409.6|2403.6|2409.9|2403.9|2409.9|2403.9|2409.6|2403.6|2
1646279400000|2022-03-03 03:50:00|2409.6|2403.6|2409.6|2403.6|2409.9|2403.9|2409.6|2403.6|3
1646279700000|2022-03-03 03:55:00|2409.9|2403.9|2409.9|2403.9|2410.1|2404.1|2409.6|2403.6|14
1646280000000|2022-03-03 04:00:00|2410.1|2404.1|2409.9|2403.9|2410.1|2404.1|2409.9|2403.9|12
1646280300000|2022-03-03 04:05:00|2409.6|2403.6|2410.6|2404.6|2410.6|2404.6|2409.6|2403.6|12
1646280600000|2022-03-03 04:10:00|2410.4|2404.4|2411.6|2405.6|2411.6|2405.6|2410.4|2404.4|8
1646280900000|2022-03-03 04:15:00|2411.4|2405.4|2411.6|2405.6|2411.6|2405.6|2411.1|2405.1|9
1646281200000|2022-03-03 04:20:00|2411.4|2405.4|2410.9|2404.9|2411.4|2405.4|2410.9|2404.9|4
1646281500000|2022-03-03 04:25:00|2411.6|2405.6|2416.6|2410.6|2418.1|2412.1|2411.6|2405.6|26
1646281800000|2022-03-03 04:30:00|2417.9|2411.9|2417.6|2411.6|2419.1|2413.1|2417.4|2411.4|10
1646282100000|2022-03-03 04:35:00|2418.1|2412.1|2420.1|2414.1|2420.4|2414.4|2417.9|2411.9|6
1646282400000|2022-03-03 04:40:00|2420.4|2414.4|2420.1|2414.1|2420.6|2414.6|2419.9|2413.9|27
1646282700000|2022-03-03 04:45:00|2419.9|2413.9|2420.1|2414.1|2420.1|2414.1|2419.9|2413.9|2
1646283000000|2022-03-03 04:50:00|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|1
1646283300000|2022-03-03 04:55:00|2421.4|2415.4|2422.1|2416.1|2422.1|2416.1|2421.4|2415.4|4
1646283600000|2022-03-03 05:00:00|2422.4|2416.4|2422.4|2416.4|2422.6|2416.6|2422.1|2416.1|23
1646283900000|2022-03-03 05:05:00|2422.6|2416.6|2423.4|2417.4|2423.4|2417.4|2422.6|2416.6|4
1646284200000|2022-03-03 05:10:00|2423.1|2417.1|2422.9|2416.9|2423.1|2417.1|2422.9|2416.9|16
1646284500000|2022-03-03 05:15:00|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|2422.9|2416.9|3
1646284800000|2022-03-03 05:20:00|2422.9|2416.9|2422.6|2416.6|2423.1|2417.1|2422.4|2416.4|36
1646285100000|2022-03-03 05:25:00|2422.4|2416.4|2421.1|2415.1|2422.6|2416.6|2420.1|2414.1|19
1646285400000|2022-03-03 05:30:00|2421.4|2415.4|2418.6|2412.6|2421.6|2415.6|2415.9|2409.9|109
1646285700000|2022-03-03 05:35:00|2417.1|2411.1|2418.6|2412.6|2420.4|2414.4|2416.1|2410.1|68
1646286000000|2022-03-03 05:40:00|2418.5|2412.5|2417.4|2411.4|2419.9|2413.9|2417.1|2411.1|61
1646286300000|2022-03-03 05:45:00|2417.1|2411.1|2414.9|2408.9|2417.4|2411.4|2413.9|2407.9|149
1646286600000|2022-03-03 05:50:00|2415.4|2409.4|2414.9|2408.9|2416.1|2410.1|2413.9|2407.9|123
1646286900000|2022-03-03 05:55:00|2415.1|2409.1|2414.1|2408.1|2415.1|2409.1|2413.9|2407.9|29
1646287200000|2022-03-03 06:00:00|2413.9|2407.9|2416.1|2410.1|2416.4|2410.4|2413.6|2407.6|155
1646287500000|2022-03-03 06:05:00|2416.4|2410.4|2416.1|2410.1|2416.6|2410.6|2415.9|2409.9|22
1646287800000|2022-03-03 06:10:00|2416.4|2410.4|2416.1|2410.1|2416.4|2410.4|2415.9|2409.9|20
1646288100000|2022-03-03 06:15:00|2416.4|2410.4|2417.6|2411.6|2417.9|2411.9|2416.1|2410.1|28
1646288400000|2022-03-03 06:20:00|2418.1|2412.1|2418.4|2412.4|2418.6|2412.6|2417.6|2411.6|22
1646288700000|2022-03-03 06:25:00|2418.1|2412.1|2418.9|2412.9|2418.9|2412.9|2417.9|2411.9|19
1646289000000|2022-03-03 06:30:00|2418.6|2412.6|2421.1|2415.1|2421.1|2415.1|2418.6|2412.6|27
1646289300000|2022-03-03 06:35:00|2420.9|2414.9|2416.6|2410.6|2421.9|2415.9|2414.1|2408.1|71
1646289600000|2022-03-03 06:40:00|2416.9|2410.9|2417.4|2411.4|2417.9|2411.9|2416.9|2410.9|23
1646289900000|2022-03-03 06:45:00|2417.1|2411.1|2415.6|2409.6|2417.6|2411.6|2413.9|2407.9|95
1646290200000|2022-03-03 06:50:00|2416.1|2410.1|2417.9|2411.9|2419.6|2413.6|2415.6|2409.6|104
1646290500000|2022-03-03 06:55:00|2417.6|2411.6|2417.4|2411.4|2418.4|2412.4|2417.1|2411.1|53
1646290800000|2022-03-03 07:00:00|2417.1|2411.1|2416.1|2410.1|2417.4|2411.4|2415.9|2409.9|11
1646291100000|2022-03-03 07:05:00|2416.4|2410.4|2417.4|2411.4|2417.4|2411.4|2416.4|2410.4|23
1646291400000|2022-03-03 07:10:00|2417.6|2411.6|2420.4|2414.4|2420.4|2414.4|2417.6|2411.6|28
1646291700000|2022-03-03 07:15:00|2420.9|2414.9|2424.1|2418.1|2424.1|2418.1|2420.9|2414.9|6
1646292000000|2022-03-03 07:20:00|2424.6|2418.6|2430.4|2424.4|2430.4|2424.4|2424.6|2418.6|47
1646292300000|2022-03-03 07:25:00|2430.1|2424.1|2422.1|2416.1|2430.1|2424.1|2420.9|2414.9|38
1646292600000|2022-03-03 07:30:00|2422.4|2416.4|2419.9|2413.9|2422.6|2416.6|2418.9|2412.9|14
1646292900000|2022-03-03 07:35:00|2420.6|2414.6|2415.6|2409.6|2421.1|2415.1|2415.6|2409.6|31
1646293200000|2022-03-03 07:40:00|2415.9|2409.9|2415.1|2409.1|2418.4|2412.4|2415.1|2409.1|32
1646293500000|2022-03-03 07:45:00|2414.1|2408.1|2415.1|2409.1|2415.1|2409.1|2413.6|2407.6|17
1646293800000|2022-03-03 07:50:00|2415.4|2409.4|2415.9|2409.9|2417.4|2411.4|2415.4|2409.4|38
1646294100000|2022-03-03 07:55:00|2415.1|2409.1|2415.1|2409.1|2416.1|2410.1|2414.9|2408.9|32
1646294400000|2022-03-03 08:00:00|2415.4|2409.4|2419.9|2413.9|2423.4|2417.4|2415.4|2409.4|47
1646294700000|2022-03-03 08:05:00|2419.6|2413.6|2425.4|2419.4|2425.4|2419.4|2419.6|2413.6|15
1646295000000|2022-03-03 08:10:00|2425.1|2419.1|2423.1|2417.1|2425.4|2419.4|2421.6|2415.6|25
1646295300000|2022-03-03 08:15:00|2423.6|2417.6|2425.1|2419.1|2425.9|2419.9|2423.1|2417.1|39
1646295600000|2022-03-03 08:20:00|2425.4|2419.4|2429.9|2423.9|2430.4|2424.4|2425.4|2419.4|24
1646295900000|2022-03-03 08:25:00|2429.6|2423.6|2429.1|2423.1|2430.1|2424.1|2428.4|2422.4|33
1646296200000|2022-03-03 08:30:00|2429.6|2423.6|2425.4|2419.4|2433.6|2427.6|2423.9|2417.9|47
1646296500000|2022-03-03 08:35:00|2425.6|2419.6|2419.1|2413.1|2426.6|2420.6|2417.6|2411.6|63
1646296800000|2022-03-03 08:40:00|2419.4|2413.4|2414.6|2408.6|2420.4|2414.4|2414.1|2408.1|40
1646297100000|2022-03-03 08:45:00|2414.9|2408.9|2417.9|2411.9|2418.6|2412.6|2414.6|2408.6|49
1646297400000|2022-03-03 08:50:00|2418.1|2412.1|2419.9|2413.9|2420.4|2414.4|2414.6|2408.6|62
1646297700000|2022-03-03 08:55:00|2420.1|2414.1|2421.1|2415.1|2423.6|2417.6|2418.1|2412.1|58
1646298000000|2022-03-03 09:00:00|2420.9|2414.9|2420.4|2414.4|2422.1|2416.1|2419.4|2413.4|25
1646298300000|2022-03-03 09:05:00|2421.4|2415.4|2421.6|2415.6|2423.9|2417.9|2419.6|2413.6|35
1646298600000|2022-03-03 09:10:00|2421.4|2415.4|2418.6|2412.6|2421.4|2415.4|2417.6|2411.6|28
1646298900000|2022-03-03 09:15:00|2418.4|2412.4|2417.4|2411.4|2418.9|2412.9|2417.1|2411.1|20
1646299200000|2022-03-03 09:20:00|2417.6|2411.6|2417.6|2411.6|2418.9|2412.9|2416.1|2410.1|18
1646299500000|2022-03-03 09:25:00|2417.4|2411.4|2417.4|2411.4|2418.9|2412.9|2416.6|2410.6|34
1646299800000|2022-03-03 09:30:00|2417.6|2411.6|2418.1|2412.1|2418.1|2412.1|2416.4|2410.4|20
1646300100000|2022-03-03 09:35:00|2418.4|2412.4|2418.1|2412.1|2420.4|2414.4|2417.9|2411.9|16
1646300400000|2022-03-03 09:40:00|2418.4|2412.4|2419.1|2413.1|2419.9|2413.9|2416.6|2410.6|22
1646300700000|2022-03-03 09:45:00|2418.6|2412.6|2415.6|2409.6|2418.6|2412.6|2413.6|2407.6|42
1646301000000|2022-03-03 09:50:00|2415.9|2409.9|2416.4|2410.4|2416.4|2410.4|2414.4|2408.4|25
1646301300000|2022-03-03 09:55:00|2416.1|2410.1|2412.9|2406.9|2416.1|2410.1|2412.1|2406.1|21
1646301600000|2022-03-03 10:00:00|2413.1|2407.1|2414.6|2408.6|2416.6|2410.6|2412.9|2406.9|35
1646301900000|2022-03-03 10:05:00|2415.1|2409.1|2413.6|2407.6|2416.4|2410.4|2413.4|2407.4|24
1646302200000|2022-03-03 10:10:00|2413.4|2407.4|2417.6|2411.6|2417.9|2411.9|2412.9|2406.9|23
1646302500000|2022-03-03 10:15:00|2417.4|2411.4|2418.1|2412.1|2418.6|2412.6|2415.4|2409.4|37
1646302800000|2022-03-03 10:20:00|2418.4|2412.4|2415.6|2409.6|2418.4|2412.4|2414.6|2408.6|36
1646303100000|2022-03-03 10:25:00|2415.9|2409.9|2417.1|2411.1|2418.9|2412.9|2415.9|2409.9|30
1646303400000|2022-03-03 10:30:00|2416.9|2410.9|2416.6|2410.6|2418.4|2412.4|2416.1|2410.1|29
1646303700000|2022-03-03 10:35:00|2416.4|2410.4|2417.4|2411.4|2418.4|2412.4|2416.4|2410.4|18
1646304000000|2022-03-03 10:40:00|2417.1|2411.1|2419.9|2413.9|2419.9|2413.9|2417.1|2411.1|16
1646304300000|2022-03-03 10:45:00|2419.4|2413.4|2421.1|2415.1|2421.4|2415.4|2419.4|2413.4|15
1646304600000|2022-03-03 10:50:00|2420.9|2414.9|2417.9|2411.9|2422.6|2416.6|2417.9|2411.9|32
1646304900000|2022-03-03 10:55:00|2418.1|2412.1|2418.4|2412.4|2418.4|2412.4|2415.4|2409.4|28
1646305200000|2022-03-03 11:00:00|2418.6|2412.6|2421.4|2415.4|2421.4|2415.4|2418.4|2412.4|34
1646305500000|2022-03-03 11:05:00|2421.9|2415.9|2420.6|2414.6|2422.1|2416.1|2419.1|2413.1|60
1646305800000|2022-03-03 11:10:00|2420.4|2414.4|2420.4|2414.4|2422.9|2416.9|2420.1|2414.1|14
1646306100000|2022-03-03 11:15:00|2420.6|2414.6|2420.6|2414.6|2421.4|2415.4|2417.4|2411.4|40
1646306400000|2022-03-03 11:20:00|2421.1|2415.1|2423.9|2417.9|2423.9|2417.9|2420.9|2414.9|30
1646306700000|2022-03-03 11:25:00|2424.1|2418.1|2422.6|2416.6|2425.4|2419.4|2422.6|2416.6|13
1646307000000|2022-03-03 11:30:00|2422.9|2416.9|2420.9|2414.9|2423.9|2417.9|2420.1|2414.1|47
1646307300000|2022-03-03 11:35:00|2421.9|2415.9|2420.3|2414.3|2421.9|2415.9|2419.1|2413.1|19
1646307600000|2022-03-03 11:40:00|2420.5|2414.5|2420.3|2414.3|2420.8|2414.8|2418.8|2412.8|31
1646307900000|2022-03-03 11:45:00|2420.8|2414.8|2419|2413|2421.5|2415.5|2418.8|2412.8|27
1646308200000|2022-03-03 11:50:00|2418.5|2412.5|2419.3|2413.3|2420.3|2414.3|2418.5|2412.5|24
1646308500000|2022-03-03 11:55:00|2419.5|2413.5|2420.5|2414.5|2421|2415|2419.5|2413.5|13
1646308800000|2022-03-03 12:00:00|2420.3|2414.3|2424.5|2418.5|2424.8|2418.8|2419.3|2413.3|42
1646309100000|2022-03-03 12:05:00|2424|2418|2423.5|2417.5|2424.5|2418.5|2421.3|2415.3|42
1646309400000|2022-03-03 12:10:00|2423.8|2417.8|2423.3|2417.3|2423.8|2417.8|2422|2416|30
1646309700000|2022-03-03 12:15:00|2423.5|2417.5|2423.5|2417.5|2424.3|2418.3|2422.5|2416.5|20
1646310000000|2022-03-03 12:20:00|2423.3|2417.3|2422.3|2416.3|2423.3|2417.3|2421.8|2415.8|24
1646310300000|2022-03-03 12:25:00|2422.5|2416.5|2423.5|2417.5|2423.5|2417.5|2422.5|2416.5|9
1646310600000|2022-03-03 12:30:00|2423|2417|2422.5|2416.5|2423|2417|2421.8|2415.8|16
1646310900000|2022-03-03 12:35:00|2422.8|2416.8|2420.3|2414.3|2422.8|2416.8|2419.3|2413.3|31
1646311200000|2022-03-03 12:40:00|2419.5|2413.5|2423|2417|2423|2417|2417.8|2411.8|27
1646311500000|2022-03-03 12:45:00|2423.3|2417.3|2427.8|2421.8|2427.8|2421.8|2420.8|2414.8|61
1646311800000|2022-03-03 12:50:00|2426.3|2420.3|2423.5|2417.5|2426.3|2420.3|2421|2415|53
1646312100000|2022-03-03 12:55:00|2423.8|2417.8|2421.8|2415.8|2424|2418|2421.5|2415.5|35
1646312400000|2022-03-03 13:00:00|2421.5|2415.5|2422.5|2416.5|2423.8|2417.8|2414.8|2408.8|213
1646312700000|2022-03-03 13:05:00|2422.3|2416.3|2419.5|2413.5|2422.3|2416.3|2414.8|2408.8|76
1646313000000|2022-03-03 13:10:00|2419.3|2413.3|2422.3|2416.3|2422.8|2416.8|2418.3|2412.3|80
1646313300000|2022-03-03 13:15:00|2422|2416|2417.5|2411.5|2422|2416|2416.3|2410.3|60
1646313600000|2022-03-03 13:20:00|2417.3|2411.3|2419.5|2413.5|2420.8|2414.8|2417|2411|93
1646313900000|2022-03-03 13:25:00|2419|2413|2421|2415|2422.8|2416.8|2419|2413|64
1646314200000|2022-03-03 13:30:00|2420.8|2414.8|2420.5|2414.5|2421.8|2415.8|2419|2413|54
1646314500000|2022-03-03 13:35:00|2420.3|2414.3|2419.5|2413.5|2421.8|2415.8|2417.8|2411.8|54
1646314800000|2022-03-03 13:40:00|2419.8|2413.8|2421.8|2415.8|2423|2417|2419|2413|49
1646315100000|2022-03-03 13:45:00|2422|2416|2420.3|2414.3|2422.8|2416.8|2420.3|2414.3|34
1646315400000|2022-03-03 13:50:00|2420.5|2414.5|2415|2409|2420.8|2414.8|2415|2409|65
1646315700000|2022-03-03 13:55:00|2414.8|2408.8|2421.8|2415.8|2421.8|2415.8|2414.8|2408.8|56
1646316000000|2022-03-03 14:00:00|2422|2416|2424.5|2418.5|2427.3|2421.3|2421.5|2415.5|71
1646316300000|2022-03-03 14:05:00|2423.8|2417.8|2426.8|2420.8|2427.8|2421.8|2423.3|2417.3|53
1646316600000|2022-03-03 14:10:00|2427|2421|2427|2421|2428.3|2422.3|2426.3|2420.3|48
1646316900000|2022-03-03 14:15:00|2427.3|2421.3|2427|2421|2427.8|2421.8|2426|2420|32
1646317200000|2022-03-03 14:20:00|2427.3|2421.3|2427.3|2421.3|2428|2422|2426|2420|34
1646317500000|2022-03-03 14:25:00|2427|2421|2426.8|2420.8|2427.8|2421.8|2425.8|2419.8|44
1646317800000|2022-03-03 14:30:00|2426.5|2420.5|2430.8|2424.8|2431.8|2425.8|2426.5|2420.5|38
1646318100000|2022-03-03 14:35:00|2430.5|2424.5|2434|2428|2435|2429|2428|2422|57
1646318400000|2022-03-03 14:40:00|2434.3|2428.3|2433.3|2427.3|2435.5|2429.5|2431.5|2425.5|71
1646318700000|2022-03-03 14:45:00|2433|2427|2430.5|2424.5|2434|2428|2430.5|2424.5|44
1646319000000|2022-03-03 14:50:00|2430.3|2424.3|2431.3|2425.3|2432.5|2426.5|2428.8|2422.8|65
1646319300000|2022-03-03 14:55:00|2431.5|2425.5|2431|2425|2432.8|2426.8|2431|2425|28
1646319600000|2022-03-03 15:00:00|2430.3|2424.3|2432.5|2426.5|2434.5|2428.5|2429.8|2423.8|41
1646319900000|2022-03-03 15:05:00|2432.8|2426.8|2432.5|2426.5|2434|2428|2431.8|2425.8|46
1646320200000|2022-03-03 15:10:00|2432.3|2426.3|2431.3|2425.3|2432.5|2426.5|2430.8|2424.8|17
1646320500000|2022-03-03 15:15:00|2431|2425|2430.5|2424.5|2431.5|2425.5|2428|2422|42
1646320800000|2022-03-03 15:20:00|2430.8|2424.8|2431.5|2425.5|2431.8|2425.8|2430.3|2424.3|15
1646321100000|2022-03-03 15:25:00|2431.3|2425.3|2427.3|2421.3|2431.3|2425.3|2426.5|2420.5|46
1646321400000|2022-03-03 15:30:00|2428|2422|2424.8|2418.8|2429.8|2423.8|2424.8|2418.8|52
1646321700000|2022-03-03 15:35:00|2425|2419|2421|2415|2425|2419|2419.8|2413.8|62
1646322000000|2022-03-03 15:40:00|2421.3|2415.3|2412.8|2406.8|2422|2416|2412.3|2406.3|86
1646322300000|2022-03-03 15:45:00|2413|2407|2414|2408|2415|2409|2412.5|2406.5|53
1646322600000|2022-03-03 15:50:00|2413.8|2407.8|2413.8|2407.8|2417.3|2411.3|2413.5|2407.5|40
1646322900000|2022-03-03 15:55:00|2414|2408|2416.8|2410.8|2417.3|2411.3|2412.5|2406.5|91
1646323200000|2022-03-03 16:00:00|2417|2411|2414.5|2408.5|2418.5|2412.5|2414|2408|45
1646323500000|2022-03-03 16:05:00|2414.8|2408.8|2412.8|2406.8|2416.8|2410.8|2412.5|2406.5|49
1646323800000|2022-03-03 16:10:00|2413|2407|2413.3|2407.3|2414.8|2408.8|2410.8|2404.8|44
1646324100000|2022-03-03 16:15:00|2413.5|2407.5|2419|2413|2419|2413|2408.5|2402.5|133
1646324400000|2022-03-03 16:20:00|2419.3|2413.3|2420.5|2414.5|2420.5|2414.5|2416|2410|54
1646324700000|2022-03-03 16:25:00|2420.3|2414.3|2417|2411|2420.3|2414.3|2415.8|2409.8|62
1646325000000|2022-03-03 16:30:00|2417.3|2411.3|2417.3|2411.3|2417.5|2411.5|2414.3|2408.3|47
1646325300000|2022-03-03 16:35:00|2417|2411|2417.5|2411.5|2417.8|2411.8|2416.5|2410.5|13
1646325600000|2022-03-03 16:40:00|2417.3|2411.3|2420|2414|2420|2414|2416.8|2410.8|28
1646325900000|2022-03-03 16:45:00|2419.8|2413.8|2419.8|2413.8|2420|2414|2416.8|2410.8|39
1646326200000|2022-03-03 16:50:00|2419.5|2413.5|2420.5|2414.5|2420.5|2414.5|2418.5|2412.5|18
1646326500000|2022-03-03 16:55:00|2420.8|2414.8|2419|2413|2421|2415|2418.8|2412.8|26
1646326800000|2022-03-03 17:00:00|2419.3|2413.3|2420|2414|2420.3|2414.3|2419|2413|46
1646327100000|2022-03-03 17:05:00|2419.8|2413.8|2420.3|2414.3|2420.3|2414.3|2419.8|2413.8|11
1646327400000|2022-03-03 17:10:00|2419.8|2413.8|2421.5|2415.5|2421.8|2415.8|2419.5|2413.5|13
1646327700000|2022-03-03 17:15:00|2421.8|2415.8|2421.5|2415.5|2421.8|2415.8|2421.5|2415.5|6
1646328000000|2022-03-03 17:20:00|2421.3|2415.3|2421.5|2415.5|2421.8|2415.8|2421|2415|12
1646328300000|2022-03-03 17:25:00|2421.3|2415.3|2420.8|2414.8|2421.3|2415.3|2420|2414|27
1646328600000|2022-03-03 17:30:00|2421|2415|2424|2418|2424|2418|2420.3|2414.3|29
1646328900000|2022-03-03 17:35:00|2423.8|2417.8|2425|2419|2425.5|2419.5|2423.8|2417.8|43
1646329200000|2022-03-03 17:40:00|2425.3|2419.3|2421|2415|2425.3|2419.3|2421|2415|39
1646329500000|2022-03-03 17:45:00|2420.8|2414.8|2421|2415|2421.5|2415.5|2420.5|2414.5|27
1646329800000|2022-03-03 17:50:00|2420.8|2414.8|2415.4|2409.4|2421.3|2415.3|2415|2409|48
1646330100000|2022-03-03 17:55:00|2414.9|2408.9|2413.6|2407.6|2415.9|2409.9|2413.4|2407.4|38
1646355600000|2022-03-04 01:00:00|2419.8|2408.5|2425|2413.8|2425|2413.8|2419.8|2408.5|22
1646355900000|2022-03-04 01:05:00|2424.5|2413.3|2421.8|2410.5|2426.3|2415|2419.3|2408|31
1646356200000|2022-03-04 01:10:00|2422|2410.8|2422|2410.8|2423.3|2412|2422|2410.8|10
1646356500000|2022-03-04 01:15:00|2422.8|2411.5|2422|2410.8|2423.3|2412|2421.5|2410.3|19
1646356800000|2022-03-04 01:20:00|2422.5|2411.3|2424.5|2413.3|2425.8|2414.5|2422.5|2411.3|12
1646357100000|2022-03-04 01:25:00|2425|2413.8|2425.8|2414.5|2426|2414.8|2425|2413|8
1646357400000|2022-03-04 01:30:00|2426.3|2415|2428.8|2417.5|2429|2417.8|2426.3|2415|11
1646357700000|2022-03-04 01:35:00|2428.3|2417|2428|2416.8|2428.5|2417.3|2427.3|2416|23
1646358000000|2022-03-04 01:40:00|2428.5|2417.3|2431.5|2420.3|2432.5|2421.3|2428|2416.8|23
1646358300000|2022-03-04 01:45:00|2432|2420.8|2432.3|2421|2432.3|2421|2431|2419.8|11
1646358600000|2022-03-04 01:50:00|2432.5|2421.3|2432|2420.8|2434|2422.8|2431.5|2420.3|22
1646358900000|2022-03-04 01:55:00|2432.3|2421|2431.8|2420.5|2432.3|2421|2431.5|2420.3|5
1646359200000|2022-03-04 02:00:00|2432.3|2421|2432.5|2421.3|2432.5|2421.3|2432|2420.8|4
1646359500000|2022-03-04 02:05:00|2433|2421.8|2433.3|2422|2433.3|2422|2432.8|2421.5|4
1646359800000|2022-03-04 02:10:00|2433.5|2422.3|2433.3|2422|2433.5|2422.3|2433.3|2422|2
1646360100000|2022-03-04 02:15:00|2433.5|2422.3|2428.8|2417.5|2433.5|2422.3|2428.5|2417.3|17
1646360400000|2022-03-04 02:20:00|2429.3|2418|2429.8|2418.5|2429.8|2418.5|2429.3|2418|4
1646360700000|2022-03-04 02:25:00|2430.3|2419|2431|2419.8|2431|2419.8|2430.3|2419|5
1646361000000|2022-03-04 02:30:00|2431.5|2420.3|2431.3|2420|2431.8|2420.5|2431.3|2420|5
1646361300000|2022-03-04 02:35:00|2431.8|2420.5|2432|2420.8|2432|2420.8|2431.5|2420.3|7
1646361600000|2022-03-04 02:40:00|2431.5|2420.3|2431.5|2420.3|2431.5|2420.3|2431.5|2420.3|1
1646361900000|2022-03-04 02:45:00|2431.3|2420|2430.5|2419.3|2431.3|2420|2427.3|2416|12
1646362200000|2022-03-04 02:50:00|2431|2419.8|2431|2419.8|2431|2419.8|2428.8|2417.5|17
1646362500000|2022-03-04 02:55:00|2430.8|2419.5|2431.5|2420.3|2431.8|2420.5|2430.8|2419.5|4
1646362800000|2022-03-04 03:00:00|2431.3|2420|2430.3|2419|2431.8|2420.5|2429.5|2418.3|14
1646363100000|2022-03-04 03:05:00|2429.8|2418.5|2431|2419.8|2431.3|2420|2429.8|2418.5|35
1646363400000|2022-03-04 03:10:00|2431.3|2420|2430.8|2419.5|2431.3|2420|2429.8|2418.5|13
1646363700000|2022-03-04 03:15:00|2430.5|2419.3|2431.3|2420|2431.3|2420|2430.5|2419.3|5
1646364000000|2022-03-04 03:20:00|2431.5|2420.3|2431.5|2420.3|2432|2420.8|2431.5|2420.3|7
1646364300000|2022-03-04 03:25:00|2432|2420.8|2431.5|2420.3|2432|2420.8|2431.3|2420|7
1646364600000|2022-03-04 03:30:00|2431|2419.8|2431.3|2420|2431.3|2420|2431|2419.8|2
1646364900000|2022-03-04 03:35:00|2430.8|2419.5|2430.8|2419.5|2430.8|2419.5|2430.5|2419.3|3
1646365200000|2022-03-04 03:40:00|2431|2419.8|2430.8|2419.5|2431|2419.8|2430.8|2419.5|2
1646365500000|2022-03-04 03:45:00|2430.3|2419|2430.3|2419|2430.8|2419.5|2430.3|2419|5
1646365800000|2022-03-04 03:50:00|2430.5|2419.3|2430.5|2419.3|2430.5|2419.3|2430.5|2419.3|1
1646366100000|2022-03-04 03:55:00|2430|2418.8|2430|2418.8|2430|2418.8|2430|2418.8|1
1646366400000|2022-03-04 04:00:00|2430.5|2419.3|2430.5|2419.3|2430.5|2419.3|2430.5|2419.3|1
1646368500000|2022-03-04 04:35:00|2430.8|2419.5|2430.8|2419.5|2430.8|2419.5|2430.8|2419.5|1
1646369700000|2022-03-04 04:55:00|2431|2419.8|2430.8|2419.5|2431|2419.8|2430.8|2419.5|2
1646370300000|2022-03-04 05:05:00|2431|2419.8|2430.8|2419.5|2431|2419.8|2430.8|2419.5|2
1646370600000|2022-03-04 05:10:00|2431|2419.8|2431|2419.8|2431|2419.8|2431|2419.8|1
1646370900000|2022-03-04 05:15:00|2430.8|2419.5|2429.8|2418.5|2430.8|2419.5|2429.8|2418.5|4
1646371200000|2022-03-04 05:20:00|2430|2418.8|2430|2418.8|2430|2418.8|2430|2418.8|1
1646371800000|2022-03-04 05:30:00|2430.5|2419.3|2431.3|2420|2432.3|2421|2430|2418.8|26
1646372100000|2022-03-04 05:35:00|2432|2420.8|2432.8|2421.5|2434|2422.8|2430.5|2419.3|15
1646372400000|2022-03-04 05:40:00|2432.5|2421.3|2433.3|2422|2434.3|2423|2432.5|2421.3|10
1646372700000|2022-03-04 05:45:00|2433.8|2422.5|2435.3|2424|2435.3|2424|2433.5|2422.3|18
1646373000000|2022-03-04 05:50:00|2434.5|2423.3|2435|2423.8|2435.3|2424|2434.5|2423.3|12
1646373300000|2022-03-04 05:55:00|2434.8|2423.5|2434.5|2423.3|2435|2423.8|2434.3|2423|9
1646373600000|2022-03-04 06:00:00|2434.3|2423|2434.3|2423|2434.3|2423|2433.5|2422.3|4
1646373900000|2022-03-04 06:05:00|2434.8|2423.5|2438.3|2427|2439.3|2428|2434.8|2423.5|52
1646374200000|2022-03-04 06:10:00|2438.5|2427.3|2438.3|2427|2438.5|2427.3|2438.3|2427|2
1646374500000|2022-03-04 06:15:00|2438|2426.8|2438.5|2427.3|2438.5|2427.3|2438|2426.8|3
1646374800000|2022-03-04 06:20:00|2439|2427.8|2438.5|2427.3|2439|2427.8|2438.3|2427|13
1646375100000|2022-03-04 06:25:00|2438.3|2427|2438.8|2427.5|2438.8|2427.5|2434.8|2423.5|38
1646375400000|2022-03-04 06:30:00|2439.3|2428|2438.5|2427.3|2439.3|2428|2437.3|2426|27
1646375700000|2022-03-04 06:35:00|2437.5|2426.3|2438.5|2427.3|2440|2428.8|2437.3|2426|29
1646376000000|2022-03-04 06:40:00|2438|2426.8|2439|2427.8|2441.5|2430.3|2437.5|2426.3|24
1646376300000|2022-03-04 06:45:00|2437.8|2426.5|2441|2429.8|2442|2430.8|2437.8|2426.5|29
1646376600000|2022-03-04 06:50:00|2441.5|2430.3|2440.8|2429.5|2442.3|2431|2440.3|2429|60
1646376900000|2022-03-04 06:55:00|2441.3|2430|2441.3|2430|2441.5|2430.3|2440.5|2429.3|18
1646377200000|2022-03-04 07:00:00|2441|2429.8|2438.3|2427|2441|2429.8|2438.3|2427|11
1646377500000|2022-03-04 07:05:00|2438.8|2427.5|2438.8|2427.5|2438.8|2427.5|2437.3|2426|12
1646377800000|2022-03-04 07:10:00|2439.3|2428|2439.3|2428|2439.5|2428.3|2439.3|2428|3
1646378100000|2022-03-04 07:15:00|2438.8|2427.5|2439|2427.8|2441|2428.3|2438.8|2427.5|6
1646378400000|2022-03-04 07:20:00|2439.3|2428|2438.3|2427|2439.3|2428|2438|2426.8|5
1646378700000|2022-03-04 07:25:00|2438.8|2427.5|2437|2425.8|2439|2427.8|2437|2425.8|7
1646379000000|2022-03-04 07:30:00|2436.8|2425.5|2436.8|2425.5|2437.5|2426.3|2436.3|2425|20
1646379300000|2022-03-04 07:35:00|2437|2425.8|2435.3|2424|2437|2425.8|2435|2423.8|9
1646379600000|2022-03-04 07:40:00|2434.8|2423.5|2434.5|2423.3|2434.8|2423.5|2434.3|2423|6
1646379900000|2022-03-04 07:45:00|2434.3|2423|2433.3|2422|2434.3|2423|2433|2421.8|8
1646380200000|2022-03-04 07:50:00|2432.8|2421.5|2431.3|2420|2432.8|2421.5|2431.3|2420|8
1646380500000|2022-03-04 07:55:00|2428.4|2422.4|2429.1|2423.1|2429.6|2423.6|2428.4|2422.4|12
1646380800000|2022-03-04 08:00:00|2429.6|2423.6|2426.4|2420.4|2429.6|2423.6|2426.4|2420.4|38
1646381100000|2022-03-04 08:05:00|2426.6|2420.6|2434.4|2428.4|2434.9|2428.9|2426.6|2420.6|30
1646381400000|2022-03-04 08:10:00|2434.1|2428.1|2432.9|2426.9|2435.1|2429.1|2432.9|2426.9|23
1646381700000|2022-03-04 08:15:00|2432.6|2426.6|2431.1|2425.1|2432.9|2426.9|2430.6|2424.6|21
1646382000000|2022-03-04 08:20:00|2431.6|2425.6|2428.9|2422.9|2431.9|2425.9|2428.6|2422.6|29
1646382300000|2022-03-04 08:25:00|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2428.4|2422.4|15
1646382600000|2022-03-04 08:30:00|2428.9|2422.9|2426.9|2420.9|2428.9|2422.9|2425.9|2419.9|25
1646382900000|2022-03-04 08:35:00|2426.6|2420.6|2426.6|2420.6|2427.6|2421.6|2424.6|2418.6|35
1646383200000|2022-03-04 08:40:00|2427.1|2421.1|2428.6|2422.6|2429.1|2423.1|2426.4|2420.4|19
1646383500000|2022-03-04 08:45:00|2428.4|2422.4|2427.1|2421.1|2428.4|2422.4|2426.1|2420.1|32
1646383800000|2022-03-04 08:50:00|2427.4|2421.4|2429.9|2423.9|2431.4|2425.4|2427.4|2421.4|39
1646384100000|2022-03-04 08:55:00|2430.6|2424.6|2431.8|2425.8|2433|2427|2430|2424|45
1646384400000|2022-03-04 09:00:00|2431|2425|2429.3|2423.3|2431|2425|2429.3|2423.3|36
1646384700000|2022-03-04 09:05:00|2429|2423|2429.5|2423.5|2431.5|2425.5|2428|2422|36
1646385000000|2022-03-04 09:10:00|2429.8|2423.8|2429.8|2423.8|2430.5|2424.5|2429.3|2423.3|27
1646385300000|2022-03-04 09:15:00|2430|2424|2430.8|2424.8|2432.5|2426.5|2429.8|2423.8|46
1646385600000|2022-03-04 09:20:00|2431|2425|2429.8|2423.8|2432.3|2426.3|2429.5|2423.5|33
1646385900000|2022-03-04 09:25:00|2429.5|2423.5|2432.5|2426.5|2432.8|2426.8|2429.5|2423.5|24
1646386200000|2022-03-04 09:30:00|2432|2426|2431.8|2425.8|2432|2426|2431.3|2425.3|14
1646386500000|2022-03-04 09:35:00|2432|2426|2434|2428|2434|2428|2431.8|2425.8|14
1646386800000|2022-03-04 09:40:00|2434.3|2428.3|2437|2431|2438.8|2432.8|2434|2428|35
1646387100000|2022-03-04 09:45:00|2436.5|2430.5|2436.8|2430.8|2436.8|2430.8|2436|2430|12
1646387400000|2022-03-04 09:50:00|2437|2431|2436|2430|2437.5|2431.5|2435.3|2429.3|22
1646387700000|2022-03-04 09:55:00|2436.8|2430.8|2435.5|2429.5|2437.3|2431.3|2435.5|2429.5|25
1646388000000|2022-03-04 10:00:00|2435.3|2429.3|2435|2429|2436|2430|2435|2429|10
1646388300000|2022-03-04 10:05:00|2434.5|2428.5|2433.8|2427.8|2435.5|2429.5|2432.5|2426.5|19
1646388600000|2022-03-04 10:10:00|2433.5|2427.5|2436.5|2430.5|2437.3|2431.3|2432|2426|21
1646388900000|2022-03-04 10:15:00|2436.8|2430.8|2433.5|2427.5|2436.8|2430.8|2433.5|2427.5|24
1646389200000|2022-03-04 10:20:00|2433.8|2427.8|2434.5|2428.5|2436.5|2430.5|2433.8|2427.8|14
1646389500000|2022-03-04 10:25:00|2434.3|2428.3|2435.8|2429.8|2436|2430|2433.8|2427.8|12
1646389800000|2022-03-04 10:30:00|2436|2430|2437.3|2431.3|2437.8|2431.8|2436|2430|27
1646390100000|2022-03-04 10:35:00|2437.5|2431.5|2434.5|2428.5|2438.5|2432.5|2434.5|2428.5|46
1646390400000|2022-03-04 10:40:00|2434.8|2428.8|2435|2429|2435|2429|2434.5|2428.5|13
1646390700000|2022-03-04 10:45:00|2435.3|2429.3|2436.8|2430.8|2437|2431|2435.3|2429.3|19
1646391000000|2022-03-04 10:50:00|2437|2431|2437|2431|2437.8|2431.8|2437|2431|8
1646391300000|2022-03-04 10:55:00|2437.3|2431.3|2436.8|2430.8|2438|2432|2436.8|2430.8|19
1646391600000|2022-03-04 11:00:00|2436.5|2430.5|2436.8|2430.8|2437|2431|2436.5|2430.5|12
1646391900000|2022-03-04 11:05:00|2436.5|2430.5|2436.3|2430.3|2436.5|2430.5|2436|2430|7
1646392200000|2022-03-04 11:10:00|2434.3|2428.3|2435|2429|2435.5|2429.5|2433.5|2427.5|12
1646392500000|2022-03-04 11:15:00|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435|2429|3
1646392800000|2022-03-04 11:20:00|2434.8|2428.8|2435.8|2429.8|2436.3|2430.3|2434.5|2428.5|7
1646393100000|2022-03-04 11:25:00|2435.3|2429.3|2434.5|2428.5|2435.3|2429.3|2434.3|2428.3|25
1646393400000|2022-03-04 11:30:00|2434.8|2428.8|2435.8|2429.8|2435.8|2429.8|2434.8|2428.8|4
1646393700000|2022-03-04 11:35:00|2435.5|2429.5|2434.8|2428.8|2435.5|2429.5|2434.3|2428.3|10
1646394000000|2022-03-04 11:40:00|2434.5|2428.5|2430.5|2424.5|2434.5|2428.5|2430.5|2424.5|17
1646394300000|2022-03-04 11:45:00|2430.8|2424.8|2430.8|2424.8|2431|2425|2430.5|2424.5|7
1646394600000|2022-03-04 11:50:00|2431|2425|2430.8|2424.8|2431|2425|2430.5|2424.5|8
1646394900000|2022-03-04 11:55:00|2431.8|2425.8|2433|2427|2433|2427|2431.8|2425.8|21
1646395200000|2022-03-04 12:00:00|2433.3|2427.3|2433.3|2427.3|2435.3|2429.3|2433|2427|12
1646395500000|2022-03-04 12:05:00|2433|2427|2432|2426|2433.3|2427.3|2431.5|2425.5|14
1646395800000|2022-03-04 12:10:00|2432.3|2426.3|2433|2427|2433|2427|2432|2426|20
1646396100000|2022-03-04 12:15:00|2433.3|2427.3|2433.3|2427.3|2433.5|2427.5|2433|2427|11
1646396400000|2022-03-04 12:20:00|2432.8|2426.8|2432|2426|2432.8|2426.8|2431.8|2425.8|19
1646396700000|2022-03-04 12:25:00|2432.3|2426.3|2433.3|2427.3|2433.5|2427.5|2432.3|2426.3|14
1646397000000|2022-03-04 12:30:00|2432.8|2426.8|2433|2427|2433.3|2427.3|2432.8|2426.8|14
1646397300000|2022-03-04 12:35:00|2433.3|2427.3|2436|2430|2436|2430|2432.8|2426.8|26
1646397600000|2022-03-04 12:40:00|2435.8|2429.8|2435.3|2429.3|2436.3|2430.3|2434.8|2428.8|20
1646397900000|2022-03-04 12:45:00|2435|2429|2441|2435|2441.3|2435.3|2435|2429|51
1646398200000|2022-03-04 12:50:00|2441.3|2435.3|2441.3|2435.3|2444.8|2438.8|2440.5|2434.5|31
1646398500000|2022-03-04 12:55:00|2441|2435|2441.8|2435.8|2443.5|2437.5|2440.5|2434.5|35
1646398800000|2022-03-04 13:00:00|2442|2436|2449.3|2443.3|2450.3|2444.3|2442|2436|101
1646399100000|2022-03-04 13:05:00|2450.3|2444.3|2449|2443|2450.5|2444.5|2448.3|2442.3|78
1646399400000|2022-03-04 13:10:00|2448.8|2442.8|2448.3|2442.3|2450.8|2444.8|2447|2441|114
1646399700000|2022-03-04 13:15:00|2447.8|2441.8|2444|2438|2448|2442|2440.5|2434.5|86
1646400000000|2022-03-04 13:20:00|2444.3|2438.3|2439.8|2433.8|2445|2439|2439.8|2433.8|57
1646400300000|2022-03-04 13:25:00|2438.5|2432.5|2440.5|2434.5|2441.8|2435.8|2438.5|2432.5|70
1646400600000|2022-03-04 13:30:00|2440.3|2434.3|2438.3|2432.3|2443.8|2437.8|2438.3|2432.3|69
1646400900000|2022-03-04 13:35:00|2438|2432|2432|2426|2438.5|2432.5|2431.3|2425.3|50
1646401200000|2022-03-04 13:40:00|2431.3|2425.3|2430|2424|2432.8|2426.8|2428|2422|28
1646401500000|2022-03-04 13:45:00|2430.3|2424.3|2433.8|2427.8|2433.8|2427.8|2428.8|2422.8|48
1646401800000|2022-03-04 13:50:00|2433.5|2427.5|2430.5|2424.5|2433.5|2427.5|2430.3|2424.3|11
1646402100000|2022-03-04 13:55:00|2430.8|2424.8|2429.3|2423.3|2431|2425|2428.3|2422.3|22
1646402400000|2022-03-04 14:00:00|2429.5|2423.5|2428.5|2422.5|2430|2424|2428|2422|26
1646402700000|2022-03-04 14:05:00|2428.3|2422.3|2431.5|2425.5|2432|2426|2424.8|2418.8|49
1646403000000|2022-03-04 14:10:00|2431.8|2425.8|2443|2437|2444.3|2438.3|2431.8|2425.8|66
1646403300000|2022-03-04 14:15:00|2442.8|2436.8|2440.8|2434.8|2445.3|2439.3|2440.3|2434.3|61
1646403600000|2022-03-04 14:20:00|2440.3|2434.3|2448.3|2442.3|2449.8|2443.8|2440.3|2434.3|43
1646403900000|2022-03-04 14:25:00|2448|2442|2451.8|2445.8|2452|2446|2447.5|2441.5|24
1646404200000|2022-03-04 14:30:00|2451.5|2445.5|2453.1|2447.1|2453.3|2447.3|2445|2439|77
1646404500000|2022-03-04 14:35:00|2453.3|2447.3|2462|2456|2462|2456|2453.3|2447.3|56
1646404800000|2022-03-04 14:40:00|2462.5|2456.5|2462|2456|2464.3|2458.3|2460.5|2454.5|31
1646405100000|2022-03-04 14:45:00|2462.3|2456.3|2469|2463|2470.5|2464.5|2461.8|2455.8|45
1646405400000|2022-03-04 14:50:00|2469.3|2463.3|2464.5|2458.5|2469.3|2463.3|2463.3|2457.3|73
1646405700000|2022-03-04 14:55:00|2464.3|2458.3|2460|2454|2464.3|2458.3|2459|2453|60
1646406000000|2022-03-04 15:00:00|2460.3|2454.3|2467|2461|2469|2463|2460|2454|47
1646406300000|2022-03-04 15:05:00|2466.5|2460.5|2467.5|2461.5|2467.5|2461.5|2465.3|2459.3|39
1646406600000|2022-03-04 15:10:00|2467.3|2461.3|2469.3|2463.3|2469.3|2463.3|2465|2459|59
1646406900000|2022-03-04 15:15:00|2469|2463|2469|2463|2469.3|2463.3|2468.8|2462.8|8
1646407200000|2022-03-04 15:20:00|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469|2463|3
1646407500000|2022-03-04 15:25:00|2469.5|2463.5|2472.3|2466.3|2474.5|2468.5|2469.3|2463.3|24
1646407800000|2022-03-04 15:30:00|2472|2466|2471.8|2465.8|2472.3|2466.3|2471.8|2465.8|6
1646408100000|2022-03-04 15:35:00|2472|2466|2472.8|2466.8|2473.5|2467.5|2471.5|2465.5|18
1646408400000|2022-03-04 15:40:00|2472.5|2466.5|2472.8|2466.8|2473.5|2467.5|2471.8|2465.8|36
1646408700000|2022-03-04 15:45:00|2473|2467|2473.5|2467.5|2474|2468|2472|2466|34
1646409000000|2022-03-04 15:50:00|2473.8|2467.8|2470.8|2464.8|2474|2468|2470.8|2464.8|21
1646409300000|2022-03-04 15:55:00|2471|2465|2469|2463|2471.8|2465.8|2467.5|2461.5|48
1646409600000|2022-03-04 16:00:00|2469.3|2463.3|2468.8|2462.8|2471.8|2465.8|2467.5|2461.5|49
1646409900000|2022-03-04 16:05:00|2469|2463|2473.5|2467.5|2474|2468|2469|2463|33
1646410200000|2022-03-04 16:10:00|2473.3|2467.3|2471.3|2465.3|2473.3|2467.3|2470.8|2464.8|31
1646410500000|2022-03-04 16:15:00|2471|2465|2461.5|2455.5|2471|2465|2457.3|2451.3|118
1646410800000|2022-03-04 16:20:00|2460.8|2454.8|2466|2460|2467|2461|2459.8|2453.8|46
1646411100000|2022-03-04 16:25:00|2466.3|2460.3|2460.5|2454.5|2466.8|2460.8|2459.8|2453.8|21
1646411400000|2022-03-04 16:30:00|2460.8|2454.8|2466.3|2460.3|2466.3|2460.3|2460.8|2454.8|71
1646411700000|2022-03-04 16:35:00|2466|2460|2464.8|2458.8|2467|2461|2461.5|2455.5|29
1646412000000|2022-03-04 16:40:00|2465|2459|2467|2461|2467.3|2461.3|2464.5|2458.5|55
1646412300000|2022-03-04 16:45:00|2467.3|2461.3|2467|2461|2467.8|2461.8|2465.5|2459.5|39
1646412600000|2022-03-04 16:50:00|2466.8|2460.8|2471.8|2465.8|2472.5|2466.5|2466|2460|16
1646412900000|2022-03-04 16:55:00|2472|2466|2471.1|2465.1|2472|2466|2470.6|2464.6|13
1646413200000|2022-03-04 17:00:00|2471.4|2465.4|2472.1|2466.1|2472.4|2466.4|2470.9|2464.9|21
1646413500000|2022-03-04 17:05:00|2472.4|2466.4|2472.6|2466.6|2472.6|2466.6|2471.9|2465.9|8
1646413800000|2022-03-04 17:10:00|2472.9|2466.9|2472.4|2466.4|2473.1|2467.1|2471.9|2465.9|21
1646414100000|2022-03-04 17:15:00|2472.1|2466.1|2475.6|2469.6|2475.6|2469.6|2471.4|2465.4|14
1646414400000|2022-03-04 17:20:00|2475.4|2469.4|2473.1|2467.1|2475.6|2469.6|2473.1|2467.1|7
1646414700000|2022-03-04 17:25:00|2473.4|2467.4|2473.4|2467.4|2473.6|2467.6|2470.1|2464.1|42
1646415000000|2022-03-04 17:30:00|2473.6|2467.6|2473.6|2467.6|2473.9|2467.9|2473.6|2467.6|3
1646415300000|2022-03-04 17:35:00|2473.4|2467.4|2473.6|2467.6|2473.6|2467.6|2473.4|2467.4|4
1646415600000|2022-03-04 17:40:00|2474.1|2468.1|2467.6|2461.6|2474.1|2468.1|2467.1|2461.1|38
1646415900000|2022-03-04 17:45:00|2467.1|2461.1|2472.1|2466.1|2472.9|2466.9|2466.9|2460.9|79
1646416200000|2022-03-04 17:50:00|2471.9|2465.9|2472.4|2466.4|2472.6|2466.6|2471.9|2465.9|36
1646416500000|2022-03-04 17:55:00|2472.6|2466.6|2475.8|2469.8|2475.8|2469.8|2472.6|2466.6|24
1646614800000|2022-03-07 01:00:00|2474.5|2455.8|2484.8|2473.5|2485|2473.8|2474.5|2455.8|18
1646615100000|2022-03-07 01:05:00|2484.3|2473|2489.5|2478.3|2490.3|2479|2483.5|2472.3|56
1646615400000|2022-03-07 01:10:00|2490.3|2479|2468.5|2457.3|2490.3|2479|2468.5|2457.3|32
1646615700000|2022-03-07 01:15:00|2468|2456.8|2474.5|2463.3|2474.8|2463.5|2467.8|2456.5|35
1646616000000|2022-03-07 01:20:00|2474.8|2463.5|2477.5|2466.3|2477.5|2466.3|2474.8|2463.5|14
1646616300000|2022-03-07 01:25:00|2477|2465.8|2477|2465.8|2477.3|2466|2476.5|2465.3|6
1646616600000|2022-03-07 01:30:00|2476.5|2465.3|2474|2462.8|2476.5|2465.3|2474|2462.8|8
1646616900000|2022-03-07 01:35:00|2473.3|2462|2474.5|2463.3|2474.5|2463.3|2473.3|2462|13
1646617200000|2022-03-07 01:40:00|2474.3|2463|2474.8|2463.5|2474.8|2463.5|2474.3|2463|4
1646617500000|2022-03-07 01:45:00|2475.3|2464|2476|2464.8|2476.5|2465.3|2474.8|2463.5|7
1646617800000|2022-03-07 01:50:00|2475.8|2464.5|2476|2464.8|2476.8|2465.5|2475|2463.8|20
1646618100000|2022-03-07 01:55:00|2475.8|2464.5|2475|2463.8|2475.8|2464.5|2474.8|2463.5|28
1646618400000|2022-03-07 02:00:00|2475.3|2464|2475.5|2464.3|2476.5|2465.3|2474.3|2463|38
1646618700000|2022-03-07 02:05:00|2475.3|2464|2474.3|2463|2475.5|2464.3|2473.5|2462.3|10
1646619000000|2022-03-07 02:10:00|2474.8|2463.5|2471.3|2460|2475.3|2464|2471.3|2460|39
1646619300000|2022-03-07 02:15:00|2470.8|2459.5|2470|2458.8|2471.3|2460|2470|2458.8|6
1646619600000|2022-03-07 02:20:00|2469.5|2458.3|2469.8|2458.5|2469.8|2458.5|2469.5|2458.3|2
1646620200000|2022-03-07 02:30:00|2469|2457.8|2470|2458.8|2471.3|2460|2469|2457.8|33
1646620500000|2022-03-07 02:35:00|2470.3|2459|2470|2458.8|2470.5|2459.3|2469.5|2458.3|17
1646620800000|2022-03-07 02:40:00|2470.3|2459|2471.5|2460.3|2471.5|2460.3|2470.3|2459|10
1646621100000|2022-03-07 02:45:00|2471.3|2460|2472.3|2461|2472.3|2461|2471.3|2460|14
1646621400000|2022-03-07 02:50:00|2471.8|2460.5|2475|2463.8|2475.5|2464.3|2471.8|2460.5|27
1646621700000|2022-03-07 02:55:00|2474.8|2463.5|2475|2463.8|2475|2463.8|2474.8|2463.5|12
1646622000000|2022-03-07 03:00:00|2475.3|2464|2477|2465.8|2478|2466.8|2475.3|2464|65
1646622300000|2022-03-07 03:05:00|2477.8|2466.5|2478.3|2467|2478.3|2467|2476.8|2465.5|27
1646622600000|2022-03-07 03:10:00|2477.5|2466.3|2480.8|2469.5|2480.8|2469.5|2477.5|2465|26
1646622900000|2022-03-07 03:15:00|2481|2469.8|2482.5|2471.3|2482.5|2471.3|2481|2469.8|26
1646623200000|2022-03-07 03:20:00|2482|2470.8|2486.8|2475.5|2486.8|2475.5|2482|2470.8|37
1646623500000|2022-03-07 03:25:00|2487.3|2476|2487.8|2476.5|2488.8|2477.5|2485|2473.8|48
1646623800000|2022-03-07 03:30:00|2487.5|2476.3|2486.8|2475.5|2487.8|2476.5|2486.3|2475|43
1646624100000|2022-03-07 03:35:00|2486.3|2475|2486.5|2475.3|2487.5|2476.3|2485.3|2474|11
1646624400000|2022-03-07 03:40:00|2486.8|2475.5|2485.3|2474|2487.3|2476|2485.3|2474|5
1646624700000|2022-03-07 03:45:00|2485.8|2474.5|2485.8|2474.5|2485.8|2474.5|2485.3|2474|3
1646625000000|2022-03-07 03:50:00|2485.5|2474.3|2485.5|2474.3|2485.8|2474.5|2485.3|2474|5
1646625300000|2022-03-07 03:55:00|2485.8|2474.5|2485.5|2474.3|2485.8|2474.5|2485.3|2474|3
1646625600000|2022-03-07 04:00:00|2487|2475.8|2486.3|2475|2487.5|2476.3|2485.8|2474.5|8
1646625900000|2022-03-07 04:05:00|2485.8|2474.5|2484.5|2473.3|2485.8|2474.5|2484.3|2473|10
1646626200000|2022-03-07 04:10:00|2484.8|2473.5|2484.8|2473.5|2484.8|2473.5|2484.5|2473.3|3
1646626500000|2022-03-07 04:15:00|2484.3|2473|2484.8|2473.5|2485.8|2474.5|2484.3|2473|7
1646626800000|2022-03-07 04:20:00|2484.5|2473.3|2484.8|2473.5|2484.8|2473.5|2484.3|2473|3
1646627100000|2022-03-07 04:25:00|2484.3|2473|2484.8|2473.5|2484.8|2473.5|2484|2472.8|6
1646627400000|2022-03-07 04:30:00|2485.3|2474|2485.3|2474|2485.3|2474|2485.3|2474|1
1646627700000|2022-03-07 04:35:00|2485.5|2474.3|2485|2473.8|2485.5|2474.3|2485|2473.8|3
1646628300000|2022-03-07 04:45:00|2484.5|2473.3|2484.8|2473.5|2484.8|2473.5|2484|2472.8|5
1646628600000|2022-03-07 04:50:00|2484.5|2473.3|2485.5|2474.3|2485.8|2474.5|2484.5|2473.3|7
1646628900000|2022-03-07 04:55:00|2485.8|2474.5|2485.8|2474.5|2485.8|2474.5|2485.8|2474.5|1
1646629200000|2022-03-07 05:00:00|2486|2474.8|2487.5|2476.3|2487.5|2476.3|2486|2474.8|12
1646629500000|2022-03-07 05:05:00|2487.8|2476.5|2487.8|2476.5|2487.8|2476.5|2487.8|2476.5|1
1646629800000|2022-03-07 05:10:00|2487.3|2476|2485.3|2474|2487.3|2476|2485.3|2474|4
1646630100000|2022-03-07 05:15:00|2485.5|2474.3|2485.8|2474.5|2486|2474.8|2485.5|2474.3|3
1646630700000|2022-03-07 05:25:00|2487.3|2476|2488.3|2477|2488.3|2477|2486.8|2475.5|4
1646631000000|2022-03-07 05:30:00|2487.8|2476.5|2489.8|2478.5|2490|2478.8|2485.3|2474|44
1646631300000|2022-03-07 05:35:00|2489.3|2478|2490.3|2479|2490.3|2479|2488.8|2477.5|29
1646631600000|2022-03-07 05:40:00|2489.8|2478.5|2490.5|2479.3|2491.5|2480.3|2489.8|2478.5|21
1646631900000|2022-03-07 05:45:00|2491.3|2480|2491.3|2480|2493.3|2482|2490.3|2479|26
1646632200000|2022-03-07 05:50:00|2491.8|2480.5|2492.3|2481|2493.3|2482|2491.8|2480.5|15
1646632500000|2022-03-07 05:55:00|2491.5|2480.3|2493.8|2482.5|2494|2482.8|2491.5|2480.3|48
1646632800000|2022-03-07 06:00:00|2493.5|2482.3|2494.8|2483.5|2495.3|2484|2493|2481.8|22
1646633100000|2022-03-07 06:05:00|2495|2483.8|2497.3|2486|2497.5|2486.3|2495|2483.8|26
1646633400000|2022-03-07 06:10:00|2497.5|2486.3|2498.8|2487.5|2499.3|2488|2497.5|2486.3|35
1646633700000|2022-03-07 06:15:00|2498.3|2487|2497.8|2486.5|2498.5|2487.3|2496.8|2485.5|33
1646634000000|2022-03-07 06:20:00|2498.3|2487|2497.8|2486.5|2498.5|2487.3|2496.8|2485.5|18
1646634300000|2022-03-07 06:25:00|2497.5|2486.3|2498.8|2487.5|2499.8|2488.5|2497.5|2486.3|33
1646634600000|2022-03-07 06:30:00|2499|2487.8|2500|2488.8|2500.8|2489.5|2498.3|2487|24
1646634900000|2022-03-07 06:35:00|2500.8|2489.5|2502|2490.8|2502.5|2491.3|2499|2487.8|27
1646635200000|2022-03-07 06:40:00|2502.8|2491.5|2506.5|2495.3|2507|2495.8|2502|2490.8|16
1646635500000|2022-03-07 06:45:00|2506.8|2495.5|2505.3|2494|2507.3|2496|2505|2493.8|16
1646635800000|2022-03-07 06:50:00|2505.8|2494.5|2502|2490.8|2505.8|2494.5|2498.5|2487.3|24
1646636100000|2022-03-07 06:55:00|2502.5|2491.3|2504.3|2493|2504.3|2493|2502.5|2491.3|6
1646636400000|2022-03-07 07:00:00|2504.8|2493.5|2503.3|2492|2504.8|2493.5|2503.3|2492|16
1646636700000|2022-03-07 07:05:00|2503.8|2492.5|2504.5|2493.3|2506.3|2494.8|2503.3|2492|15
1646637000000|2022-03-07 07:10:00|2505|2493.8|2509.3|2498|2509.3|2498|2505|2493.8|13
1646637300000|2022-03-07 07:15:00|2509.8|2498.5|2509.3|2498|2509.8|2498.5|2509.3|2498|6
1646637600000|2022-03-07 07:20:00|2510|2498.8|2509|2497.8|2510|2498.8|2508.5|2497.3|7
1646637900000|2022-03-07 07:25:00|2509.5|2498.3|2508.8|2497.5|2510|2498.8|2508.8|2497.5|9
1646638200000|2022-03-07 07:30:00|2509|2497.8|2507.8|2496.5|2509|2497.8|2507|2495.8|10
1646638500000|2022-03-07 07:35:00|2506.5|2495.3|2500.3|2489|2507.5|2496.3|2500|2488.8|25
1646638800000|2022-03-07 07:40:00|2499.5|2488.3|2501.8|2490.5|2502|2490.8|2497.8|2486.5|30
1646639100000|2022-03-07 07:45:00|2502|2490.8|2502.8|2491.5|2503.8|2492.5|2501.5|2490.3|22
1646639400000|2022-03-07 07:50:00|2503.3|2492|2501.5|2490.3|2503.8|2492.5|2501.5|2490.3|20
1646639700000|2022-03-07 07:55:00|2501|2489.8|2490.1|2484.1|2501|2492.6|2490.1|2484.1|61
1646640000000|2022-03-07 08:00:00|2490.4|2484.4|2500.9|2494.9|2502.9|2496.9|2490.4|2484.4|67
1646640300000|2022-03-07 08:05:00|2501.4|2495.4|2502.3|2489.8|2502.3|2495.9|2498.4|2489.8|23
1646640600000|2022-03-07 08:10:00|2502.8|2490.3|2498.3|2485.8|2502.8|2490.3|2497.3|2484.8|33
1646640900000|2022-03-07 08:15:00|2499.3|2486.8|2503.5|2491|2504|2491.5|2499.3|2486.8|25
1646641200000|2022-03-07 08:20:00|2504|2491.5|2506.5|2494|2506.8|2494.3|2503.5|2491|24
1646641500000|2022-03-07 08:25:00|2507.8|2495.3|2507.5|2495|2508|2495.5|2507|2494.5|5
1646641800000|2022-03-07 08:30:00|2508|2495.5|2508|2495.5|2508|2495.5|2507.3|2494.8|5
1646642100000|2022-03-07 08:35:00|2508.3|2495.8|2507|2494.5|2508.3|2495.8|2506.8|2494.3|6
1646642400000|2022-03-07 08:40:00|2507.5|2495|2508.3|2495.8|2508.3|2495.8|2507|2494.5|7
1646642700000|2022-03-07 08:45:00|2507.8|2495.3|2507.8|2495.3|2507.8|2495.3|2507.8|2495.3|1
1646643000000|2022-03-07 08:50:00|2508.3|2495.8|2508.3|2495.8|2508.8|2496.3|2508.3|2495.8|3
1646643300000|2022-03-07 08:55:00|2508.5|2496|2506.3|2500.3|2510.3|2500.5|2506|2494.8|9
1646643600000|2022-03-07 09:00:00|2505.8|2499.8|2504.8|2498.8|2505.8|2499.8|2504.8|2498.8|8
1646643900000|2022-03-07 09:05:00|2504.5|2498.5|2504.8|2498.8|2506.3|2500.3|2504.5|2498.5|18
1646644200000|2022-03-07 09:10:00|2505.3|2499.3|2506.8|2500.8|2507.3|2501.3|2505.3|2499.3|7
1646644500000|2022-03-07 09:15:00|2507|2501|2506.3|2500.3|2507.5|2501.5|2506.3|2500.3|17
1646644800000|2022-03-07 09:20:00|2506|2500|2505|2499|2506.3|2500.3|2504.5|2498.5|30
1646645100000|2022-03-07 09:25:00|2505.3|2499.3|2506|2500|2506|2500|2504.5|2498.5|25
1646645400000|2022-03-07 09:30:00|2506.3|2500.3|2506|2500|2507.3|2501.3|2505.5|2499.5|16
1646645700000|2022-03-07 09:35:00|2505.8|2499.8|2505.5|2499.5|2506.3|2500.3|2505.3|2499.3|23
1646646000000|2022-03-07 09:40:00|2505.8|2499.8|2506.3|2500.3|2506.8|2500.8|2505.5|2499.5|18
1646646300000|2022-03-07 09:45:00|2506|2500|2506.3|2500.3|2506.5|2500.5|2505.3|2499.3|19
1646646600000|2022-03-07 09:50:00|2506.5|2500.5|2510|2504|2510.3|2504.3|2506.5|2500.5|16
1646646900000|2022-03-07 09:55:00|2510.3|2504.3|2509.8|2503.8|2510.3|2504.3|2509.5|2503.5|8
1646647200000|2022-03-07 10:00:00|2510|2504|2510.3|2504.3|2510.3|2504.3|2509.5|2503.5|7
1646647500000|2022-03-07 10:05:00|2510.5|2504.5|2511.3|2505.3|2513|2507|2510.5|2504.5|27
1646647800000|2022-03-07 10:10:00|2511.5|2505.5|2511.5|2505.5|2512|2506|2510.5|2504.5|20
1646648100000|2022-03-07 10:15:00|2511.8|2505.8|2513.8|2507.8|2514.3|2508.3|2511.8|2505.8|18
1646648400000|2022-03-07 10:20:00|2514|2508|2519|2513|2519|2513|2514|2508|27
1646648700000|2022-03-07 10:25:00|2518.8|2512.8|2518|2512|2519.3|2513.3|2516|2510|25
1646649000000|2022-03-07 10:30:00|2518.3|2512.3|2528|2522|2528.3|2522.3|2518.3|2512.3|55
1646649300000|2022-03-07 10:35:00|2527.5|2521.5|2524.8|2518.8|2529.8|2521.8|2524.8|2518.8|24
1646649600000|2022-03-07 10:40:00|2524.5|2518.5|2521.5|2515.5|2524.5|2518.5|2521.5|2515.5|20
1646649900000|2022-03-07 10:45:00|2521.3|2515.3|2519.8|2513.8|2521.5|2515.5|2519.8|2513.8|8
1646650200000|2022-03-07 10:50:00|2520|2514|2514.5|2508.5|2520|2514|2514.3|2508.3|21
1646650500000|2022-03-07 10:55:00|2514.8|2508.8|2513.3|2507.3|2514.8|2508.8|2510.8|2504.8|22
1646650800000|2022-03-07 11:00:00|2512.5|2506.5|2509.8|2503.8|2512.8|2506.8|2508.8|2502.8|29
1646651100000|2022-03-07 11:05:00|2509.5|2503.5|2509.8|2503.8|2510.3|2504.3|2509.3|2503.3|17
1646651400000|2022-03-07 11:10:00|2510.3|2504.3|2513|2507|2513.3|2507.3|2510|2504|20
1646651700000|2022-03-07 11:15:00|2513.5|2507.5|2510.3|2504.3|2513.5|2507.5|2510.3|2504.3|18
1646652000000|2022-03-07 11:20:00|2511|2505|2511.8|2505.8|2513.3|2507.3|2510.5|2504.5|31
1646652300000|2022-03-07 11:25:00|2511.3|2505.3|2511|2505|2511.5|2505.5|2509.5|2503.5|18
1646652600000|2022-03-07 11:30:00|2511.3|2505.3|2513.8|2507.8|2513.8|2507.8|2510.5|2504.5|24
1646652900000|2022-03-07 11:35:00|2514|2508|2514.8|2508.8|2514.8|2508.8|2513.5|2507.5|7
1646653200000|2022-03-07 11:40:00|2515|2509|2515.3|2509.3|2515.5|2509.5|2514.8|2508.8|8
1646653500000|2022-03-07 11:45:00|2514.8|2508.8|2515.3|2509.3|2515.3|2509.3|2514.5|2508.5|6
1646653800000|2022-03-07 11:50:00|2514.8|2508.8|2514.8|2508.8|2515|2509|2514.5|2508.5|7
1646654100000|2022-03-07 11:55:00|2514.5|2508.5|2510.3|2504.3|2514.5|2508.5|2510.3|2504.3|15
1646654400000|2022-03-07 12:00:00|2511|2505|2514|2508|2514|2508|2510.5|2504.5|32
1646654700000|2022-03-07 12:05:00|2514.8|2508.8|2515.3|2509.3|2516.3|2510.3|2514.5|2508.5|21
1646655000000|2022-03-07 12:10:00|2515|2509|2509.3|2503.3|2515|2509|2509.3|2503.3|20
1646655300000|2022-03-07 12:15:00|2509|2503|2509.5|2503.5|2511.3|2505.3|2509|2503|35
1646655600000|2022-03-07 12:20:00|2509|2503|2509.8|2503.8|2510.5|2504.5|2508.8|2502.8|22
1646655900000|2022-03-07 12:25:00|2509|2503|2510.8|2504.8|2511.8|2505.8|2509|2503|39
1646656200000|2022-03-07 12:30:00|2510.5|2504.5|2513.5|2507.5|2515.5|2509.5|2510.3|2504.3|28
1646656500000|2022-03-07 12:35:00|2513.8|2507.8|2514.5|2508.5|2516|2510|2513.5|2507.5|14
1646656800000|2022-03-07 12:40:00|2514.8|2508.8|2516|2510|2516.3|2510.3|2513.3|2507.3|32
1646657100000|2022-03-07 12:45:00|2516.3|2510.3|2518.8|2512.8|2525.5|2519.5|2514.5|2508.5|57
1646657400000|2022-03-07 12:50:00|2519.3|2513.3|2516.5|2510.5|2520.3|2514.3|2515.5|2509.5|49
1646657700000|2022-03-07 12:55:00|2516.8|2510.8|2512|2506|2516.8|2510.8|2512|2506|61
1646658000000|2022-03-07 13:00:00|2512.3|2506.3|2514.5|2508.5|2514.8|2508.8|2501|2495|175
1646658300000|2022-03-07 13:05:00|2514|2508|2515.5|2509.5|2517.8|2511.8|2507.5|2501.5|125
1646658600000|2022-03-07 13:10:00|2515.8|2509.8|2520.8|2514.8|2522.8|2516.8|2515.8|2509.8|110
1646658900000|2022-03-07 13:15:00|2520.5|2514.5|2523.8|2517.8|2526.5|2520.5|2520.3|2514.3|61
1646659200000|2022-03-07 13:20:00|2524|2518|2524|2518|2528|2522|2523.3|2517.3|93
1646659500000|2022-03-07 13:25:00|2523.8|2517.8|2505.5|2499.5|2523.8|2517.8|2504.5|2498.5|148
1646659800000|2022-03-07 13:30:00|2505.3|2499.3|2510|2504|2515|2505.3|2504|2498|129
1646660100000|2022-03-07 13:35:00|2509.5|2503.5|2513.5|2507.5|2516.3|2510.3|2507.5|2501.5|90
1646660400000|2022-03-07 13:40:00|2513.3|2507.3|2507.3|2501.3|2513.5|2507.5|2505.5|2499|87
1646660700000|2022-03-07 13:45:00|2506.5|2500.5|2511.3|2505.3|2511.5|2505.5|2503.8|2497.8|100
1646661000000|2022-03-07 13:50:00|2510.8|2504.8|2510.8|2504.8|2512.3|2506.3|2508.3|2502.3|98
1646661300000|2022-03-07 13:55:00|2510.5|2504.5|2506.5|2500.5|2510.8|2504.8|2506|2500|80
1646661600000|2022-03-07 14:00:00|2505.5|2499.5|2496.3|2490.3|2505.8|2499.8|2492.3|2482.5|102
1646661900000|2022-03-07 14:05:00|2496.5|2490.5|2495.3|2489.3|2496.8|2490.8|2492.5|2486.5|69
1646662200000|2022-03-07 14:10:00|2494.8|2488.8|2486.3|2480.3|2497|2491|2486.3|2480.3|116
1646662500000|2022-03-07 14:15:00|2485.8|2479.8|2475.5|2469.5|2485.8|2479.8|2473.5|2467.5|98
1646662800000|2022-03-07 14:20:00|2475|2469|2472|2466|2475|2469|2471.8|2465.8|42
1646663100000|2022-03-07 14:25:00|2472.3|2466.3|2473.3|2467.3|2474.5|2468.5|2471|2465|41
1646663400000|2022-03-07 14:30:00|2472.8|2466.8|2470.5|2464.5|2473|2467|2470.5|2464.5|73
1646663700000|2022-03-07 14:35:00|2470.8|2464.8|2469|2463|2470.8|2464.8|2468.8|2462.8|49
1646664000000|2022-03-07 14:40:00|2469.3|2463.3|2469.8|2463.8|2469.8|2463.8|2465.3|2459.3|97
1646664300000|2022-03-07 14:45:00|2469.3|2463.3|2468.5|2462.5|2470.8|2464.8|2465|2459|51
1646664600000|2022-03-07 14:50:00|2468|2462|2469.5|2463.5|2469.8|2463.8|2467.8|2461.8|12
1646664900000|2022-03-07 14:55:00|2468.8|2462.8|2469|2463|2470.3|2464.3|2467|2461|37
1646665200000|2022-03-07 15:00:00|2469.3|2463.3|2473.3|2467.3|2473.3|2467.3|2467.5|2461.5|47
1646665500000|2022-03-07 15:05:00|2473|2467|2472|2466|2476.5|2470.5|2471.5|2465.5|75
1646665800000|2022-03-07 15:10:00|2472.3|2466.3|2475.3|2469.3|2476.3|2470.3|2470.8|2464.8|69
1646666100000|2022-03-07 15:15:00|2475|2469|2475.8|2469.8|2475.8|2469.8|2471.8|2465.8|29
1646666400000|2022-03-07 15:20:00|2475.5|2469.5|2475.3|2469.3|2478|2472|2475.3|2469.3|47
1646666700000|2022-03-07 15:25:00|2475.8|2469.8|2470.3|2464.3|2477.5|2471.5|2470.3|2464.3|44
1646667000000|2022-03-07 15:30:00|2470.5|2464.5|2472|2466|2473|2467|2470.3|2464.3|50
1646667300000|2022-03-07 15:35:00|2471.8|2465.8|2469.5|2463.5|2471.8|2465.8|2467.8|2461.8|31
1646667600000|2022-03-07 15:40:00|2469.8|2463.8|2478.5|2472.5|2478.5|2472.5|2469.8|2463.8|53
1646667900000|2022-03-07 15:45:00|2477.8|2471.8|2476.8|2470.8|2478|2472|2474|2468|62
1646668200000|2022-03-07 15:50:00|2476.5|2470.5|2471.5|2465.5|2477.5|2471.5|2470.8|2464.8|40
1646668500000|2022-03-07 15:55:00|2471.3|2465.3|2467.3|2461.3|2471.8|2465.8|2464|2458|62
1646668800000|2022-03-07 16:00:00|2467.8|2461.8|2474.5|2468.5|2474.8|2468.8|2467.3|2461.3|77
1646669100000|2022-03-07 16:05:00|2474.8|2468.8|2466|2460|2477.5|2471.5|2464.5|2458.5|69
1646669400000|2022-03-07 16:10:00|2465.8|2459.8|2456.5|2450.5|2465.8|2459.8|2454.3|2448.3|121
1646669700000|2022-03-07 16:15:00|2457|2451|2449.3|2443.3|2459.5|2453.5|2446|2440|106
1646670000000|2022-03-07 16:20:00|2449|2443|2448.8|2442.8|2449.5|2443.5|2447.3|2441.3|45
1646670300000|2022-03-07 16:25:00|2449|2443|2450.3|2444.3|2453.5|2447.5|2448.5|2442.5|30
1646670600000|2022-03-07 16:30:00|2450|2444|2453.5|2447.5|2453.5|2447.5|2449|2443|33
1646670900000|2022-03-07 16:35:00|2452.8|2446.8|2459|2453|2459.5|2453.5|2452.8|2446.8|42
1646671200000|2022-03-07 16:40:00|2458.5|2452.5|2458.5|2452.5|2460|2454|2457.8|2451.8|57
1646671500000|2022-03-07 16:45:00|2458|2452|2461|2455|2461.5|2455.5|2458|2452|44
1646671800000|2022-03-07 16:50:00|2461.3|2455.3|2460.5|2454.5|2461.8|2455.8|2460.3|2454.3|46
1646672100000|2022-03-07 16:55:00|2460.3|2454.3|2460|2454|2460.8|2454.8|2459.8|2453.8|13
1646672400000|2022-03-07 17:00:00|2460.3|2454.3|2460|2454|2460.3|2454.3|2460|2454|2
1646672700000|2022-03-07 17:05:00|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1646673000000|2022-03-07 17:10:00|2460|2454|2460.3|2454.3|2461.3|2455.3|2460|2454|8
1646673300000|2022-03-07 17:15:00|2460.5|2454.5|2460|2454|2461.8|2455.8|2459.8|2453.8|15
1646673600000|2022-03-07 17:20:00|2459.8|2453.8|2460.8|2454.8|2461.5|2455.5|2459.8|2453.8|14
1646673900000|2022-03-07 17:25:00|2460.5|2454.5|2460.3|2454.3|2460.8|2454.8|2460.3|2454.3|3
1646674200000|2022-03-07 17:30:00|2460.5|2454.5|2460.3|2454.3|2460.5|2454.5|2460.3|2454.3|8
1646674500000|2022-03-07 17:35:00|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.3|2454.3|13
1646674800000|2022-03-07 17:40:00|2460.3|2454.3|2460.8|2454.8|2461.3|2455.3|2460.3|2454.3|9
1646675100000|2022-03-07 17:45:00|2460.3|2454.3|2458.5|2452.5|2460.8|2454.8|2458|2452|10
1646675400000|2022-03-07 17:50:00|2458.8|2452.8|2456.3|2450.3|2458.8|2452.8|2455|2449|64
1646675700000|2022-03-07 17:55:00|2456|2450|2458.8|2447.5|2459.5|2450.8|2455.8|2446.3|48
1646701200000|2022-03-08 01:00:00|2475|2455|2497|2477|2497|2477|2475|2455|16
1646701500000|2022-03-08 01:05:00|2497.5|2477.5|2497.5|2477.5|2497.5|2477.5|2494|2474|14
1646701800000|2022-03-08 01:10:00|2498|2478|2496.3|2476.3|2498|2478|2496.3|2476.3|9
1646702100000|2022-03-08 01:15:00|2495.8|2475.8|2492.3|2472.3|2495.8|2475.8|2492.3|2472.3|16
1646702400000|2022-03-08 01:20:00|2493.3|2473.3|2495|2475|2495|2475|2492.3|2472.3|7
1646702700000|2022-03-08 01:25:00|2496|2476|2496|2476|2496|2476|2495.3|2475.3|5
1646703000000|2022-03-08 01:30:00|2495.8|2475.8|2496|2476|2496.3|2476.3|2493.5|2473.5|9
1646703300000|2022-03-08 01:35:00|2496.5|2476.5|2496.3|2476.3|2496.5|2476.5|2496.3|2476.3|2
1646703600000|2022-03-08 01:40:00|2496.5|2476.5|2497|2477|2497|2477|2496.5|2476.5|2
1646703900000|2022-03-08 01:45:00|2497.8|2477.8|2498.8|2478.8|2498.8|2478.8|2497.5|2477.5|4
1646704200000|2022-03-08 01:50:00|2499|2479|2499.3|2479.3|2499.3|2479.3|2499|2479|2
1646704500000|2022-03-08 01:55:00|2499.5|2479.5|2499.5|2479.5|2499.5|2479.5|2499.5|2479.5|1
1646704800000|2022-03-08 02:00:00|2500.3|2480.3|2501.3|2481.3|2501.3|2481.3|2498.8|2478.8|8
1646705100000|2022-03-08 02:05:00|2502|2482|2503|2483|2503.8|2483.8|2501.3|2481.3|8
1646705400000|2022-03-08 02:10:00|2502.8|2482.8|2502.8|2482.8|2502.8|2482.8|2500|2480|9
1646705700000|2022-03-08 02:15:00|2502|2482|2503.3|2483.3|2503.3|2483.3|2502|2482|4
1646706000000|2022-03-08 02:20:00|2503.8|2483.8|2504|2484|2504|2484|2503.8|2483.8|2
1646706300000|2022-03-08 02:25:00|2504.8|2484.8|2508.3|2488.3|2508.3|2488.3|2504.8|2484.8|8
1646706600000|2022-03-08 02:30:00|2506.8|2486.8|2507.8|2487.8|2508|2488|2505.3|2485.3|8
1646706900000|2022-03-08 02:35:00|2507.5|2487.5|2508|2488|2508.3|2488.3|2507.5|2487.5|5
1646707200000|2022-03-08 02:40:00|2508.5|2488.5|2514.8|2494.8|2515.5|2495.5|2508.5|2488.5|15
1646707500000|2022-03-08 02:45:00|2515.8|2495.8|2515.5|2495.5|2516.5|2496.5|2514.8|2494.8|12
1646707800000|2022-03-08 02:50:00|2516.5|2496.5|2515.5|2495.5|2516.5|2496.5|2513.3|2493.3|54
1646708100000|2022-03-08 02:55:00|2515.8|2495.8|2509|2489|2516.5|2496.5|2509|2489|59
1646708400000|2022-03-08 03:00:00|2510|2490|2512|2492|2512.5|2492.5|2510|2490|10
1646708700000|2022-03-08 03:05:00|2513.5|2493.5|2512.3|2492.3|2513.5|2493.5|2512|2492|23
1646709000000|2022-03-08 03:10:00|2513.5|2493.5|2511|2491|2513.5|2493.5|2507.3|2487.3|198
1646709300000|2022-03-08 03:15:00|2509|2489|2507.3|2487.3|2512|2492|2502.8|2482.8|198
1646709600000|2022-03-08 03:20:00|2508|2488|2506.5|2486.5|2508.5|2488.5|2503.8|2483.8|39
1646709900000|2022-03-08 03:25:00|2507|2487|2506.5|2486.5|2507.5|2487.5|2505|2485|62
1646710200000|2022-03-08 03:30:00|2506.3|2486.3|2503.8|2483.8|2507.8|2487.8|2503|2483|36
1646710500000|2022-03-08 03:35:00|2504|2484|2504.5|2484.5|2504.5|2484.5|2504|2484|3
1646710800000|2022-03-08 03:40:00|2504.8|2484.8|2504.8|2484.8|2504.8|2484.8|2504.8|2484.8|1
1646711100000|2022-03-08 03:45:00|2504|2484|2500.3|2480.3|2504.8|2484.8|2499.3|2479.3|7
1646711400000|2022-03-08 03:50:00|2500.5|2480.5|2499.8|2479.8|2500.5|2480.5|2499.8|2479.8|3
1646711700000|2022-03-08 03:55:00|2500.8|2480.8|2500.8|2480.8|2500.8|2480.8|2500.8|2480.8|1
1646712000000|2022-03-08 04:00:00|2502.5|2482.5|2502.3|2482.3|2502.8|2482.8|2502.3|2482.3|4
1646712300000|2022-03-08 04:05:00|2502.5|2482.5|2502.5|2482.5|2502.5|2482.5|2502.5|2482.5|1
1646712600000|2022-03-08 04:10:00|2503.5|2483.5|2503|2483|2503.5|2483.5|2503|2483|2
1646713500000|2022-03-08 04:25:00|2502.8|2482.8|2504.5|2484.5|2504.5|2484.5|2502.8|2482.8|4
1646714100000|2022-03-08 04:35:00|2504.8|2484.8|2505|2485|2505|2485|2504.8|2484.8|2
1646714700000|2022-03-08 04:45:00|2505.3|2485.3|2505.3|2485.3|2505.3|2485.3|2505.3|2485.3|1
1646715000000|2022-03-08 04:50:00|2506|2486|2506|2486|2506|2486|2505.8|2485.8|3
1646715300000|2022-03-08 04:55:00|2506.3|2486.3|2511.5|2491.5|2512.3|2492.3|2506.3|2486.3|12
1646715600000|2022-03-08 05:00:00|2510.8|2490.8|2523.8|2503.8|2524.3|2504.3|2510.8|2490.8|40
1646715900000|2022-03-08 05:05:00|2523|2503|2525.3|2505.3|2526.5|2506.5|2523|2503|8
1646716200000|2022-03-08 05:10:00|2525.5|2505.5|2518|2498|2526.3|2506.3|2517.3|2497.3|19
1646716500000|2022-03-08 05:15:00|2518.8|2498.8|2515.3|2495.3|2518.8|2498.8|2514.5|2494.5|7
1646716800000|2022-03-08 05:20:00|2515.5|2495.5|2515.3|2495.3|2515.5|2495.5|2514.5|2494.5|4
1646717100000|2022-03-08 05:25:00|2514.5|2494.5|2513.5|2493.5|2514.5|2494.5|2513.5|2493.5|3
1646717400000|2022-03-08 05:30:00|2512.8|2492.8|2509.3|2489.3|2512.8|2492.8|2508.5|2488.5|7
1646717700000|2022-03-08 05:35:00|2509.5|2489.5|2518.8|2498.8|2518.8|2498.8|2509.5|2489.5|16
1646718000000|2022-03-08 05:40:00|2520.4|2500.4|2523.3|2503.3|2524.5|2504.5|2520.3|2500.3|13
1646718300000|2022-03-08 05:45:00|2524|2504|2526.6|2506.6|2526.6|2506.6|2523.5|2503.5|17
1646718600000|2022-03-08 05:50:00|2527.3|2507.3|2529.5|2509.5|2532.3|2512.3|2526.3|2506.3|37
1646718900000|2022-03-08 05:55:00|2530.5|2510.5|2567.3|2547.3|2569|2549|2530.5|2510.5|224
1646719200000|2022-03-08 06:00:00|2566.5|2546.5|2572.8|2552.8|2584.3|2564.3|2565.5|2545.5|264
1646719500000|2022-03-08 06:05:00|2572|2552|2576.5|2556.5|2580|2560|2571|2551|99
1646719800000|2022-03-08 06:10:00|2573.8|2553.8|2580.5|2560.5|2580.5|2560.5|2568.3|2548.3|111
1646720100000|2022-03-08 06:15:00|2579.3|2559.3|2579|2559|2584.5|2564.5|2574.6|2554.6|41
1646720400000|2022-03-08 06:20:00|2579.3|2559.3|2581.5|2561.5|2583|2563|2576.3|2556.3|77
1646720700000|2022-03-08 06:25:00|2582|2562|2599.3|2579.3|2600.3|2580.3|2582|2562|88
1646721000000|2022-03-08 06:30:00|2599.5|2579.5|2593.5|2573.5|2602.5|2582.5|2588.5|2568.5|115
1646721300000|2022-03-08 06:35:00|2596|2576|2607|2587|2609.5|2589.5|2592.8|2572.8|250
1646721600000|2022-03-08 06:40:00|2607.8|2587.8|2649.5|2629.5|2658.8|2638.8|2607|2587|217
1646721900000|2022-03-08 06:45:00|2647.8|2627.8|2680.1|2660.1|2690.5|2670.5|2633.5|2613.5|216
1646722200000|2022-03-08 06:50:00|2670.8|2650.8|2626.8|2606.8|2689.5|2669.5|2626.8|2606.8|47
1646722500000|2022-03-08 06:55:00|2624.3|2604.3|2621.8|2601.8|2628|2608|2611.5|2591.5|62
1646722800000|2022-03-08 07:00:00|2622.5|2602.5|2606.5|2586.5|2624.8|2604.8|2606.5|2586.5|49
1646723100000|2022-03-08 07:05:00|2610.5|2590.5|2612.8|2592.8|2613|2593|2606|2586|25
1646723400000|2022-03-08 07:10:00|2613|2593|2614.5|2594.5|2615|2595|2613|2593|7
1646723700000|2022-03-08 07:15:00|2616.1|2596.1|2624.5|2604.5|2624.5|2604.5|2616.1|2596.1|17
1646724000000|2022-03-08 07:20:00|2623.8|2603.8|2624.5|2604.5|2625|2605|2623.3|2603.3|8
1646724300000|2022-03-08 07:25:00|2623.3|2603.3|2628.3|2608.3|2628.3|2608.3|2622.8|2602.8|11
1646724600000|2022-03-08 07:30:00|2629|2609|2642|2622|2642|2622|2629|2609|30
1646724900000|2022-03-08 07:35:00|2642.8|2622.8|2654.8|2634.8|2654.8|2634.8|2642.5|2622.5|16
1646725200000|2022-03-08 07:40:00|2658|2638|2662.3|2642.3|2662.3|2642.3|2654.5|2634.5|19
1646725500000|2022-03-08 07:45:00|2663.3|2643.3|2673.8|2653.8|2674.8|2654.8|2662.3|2642.3|19
1646725800000|2022-03-08 07:50:00|2674.8|2654.8|2666|2646|2678.4|2658.4|2657.8|2637.8|39
1646726100000|2022-03-08 07:55:00|2662.8|2642.8|2625|2619|2662.8|2647.3|2625|2618.5|57
1646726400000|2022-03-08 08:00:00|2624.8|2609.5|2602.3|2596.3|2624.8|2609.8|2599.8|2593.5|95
1646726700000|2022-03-08 08:05:00|2601.3|2595.3|2603.3|2597.3|2606.5|2600.5|2600.8|2594.8|40
1646727000000|2022-03-08 08:10:00|2603.8|2597.8|2596.5|2590.5|2608|2602|2596.5|2590.5|46
1646727300000|2022-03-08 08:15:00|2596.3|2590.3|2493|2479.5|2596.3|2590.3|2475|2468.3|105
1646727600000|2022-03-08 08:20:00|2504.8|2487.3|2577.8|2571.8|2582|2571.8|2504|2487.3|43
1646727900000|2022-03-08 08:25:00|2578.5|2559.8|2566.5|2560.5|2578.5|2562|2559.5|2552.8|15
1646728200000|2022-03-08 08:30:00|2567.3|2558|2570.3|2560.8|2570.3|2562.8|2565.8|2558|15
1646728500000|2022-03-08 08:35:00|2571|2561.8|2576.3|2570.3|2577.5|2570.3|2566.8|2560|15
1646728800000|2022-03-08 08:40:00|2575|2569|2513.8|2507.8|2575.8|2569|2513.8|2507.8|27
1646729100000|2022-03-08 08:45:00|2515|2509|2539.8|2533.8|2547.5|2533.8|2512.5|2502.5|24
1646729400000|2022-03-08 08:50:00|2545.3|2532.8|2516.5|2510.5|2548|2539|2516.5|2509.8|30
1646729700000|2022-03-08 08:55:00|2516.3|2510.3|2514.5|2504|2519.5|2510.3|2510.3|2498.8|30
1646730000000|2022-03-08 09:00:00|2510.8|2504.8|2512.5|2506.5|2515|2508|2510.8|2503.5|12
1646730300000|2022-03-08 09:05:00|2512.8|2506.8|2512|2506|2518.3|2509.3|2512|2505.3|20
1646730600000|2022-03-08 09:10:00|2512.5|2506.5|2523.8|2517.8|2523.8|2517.8|2512.5|2506.5|29
1646730900000|2022-03-08 09:15:00|2524.3|2518.3|2526.5|2520.5|2528.3|2522.3|2524.3|2518.3|24
1646731200000|2022-03-08 09:20:00|2527|2521|2533.8|2527.8|2534.3|2527.8|2523.8|2516.5|16
1646731500000|2022-03-08 09:25:00|2534|2528|2526|2520|2536.5|2529.5|2525.8|2517|15
1646731800000|2022-03-08 09:30:00|2527.3|2516.3|2528.5|2522.5|2534.3|2523.3|2524.8|2516.3|16
1646732100000|2022-03-08 09:35:00|2528|2522|2517.8|2511.8|2533.8|2522|2517|2510.9|18
1646732400000|2022-03-08 09:40:00|2517.5|2511.5|2509|2503|2518.3|2511.5|2500.5|2494.5|17
1646732700000|2022-03-08 09:45:00|2509.8|2498.5|2508|2502|2512.5|2503|2505|2497|27
1646733000000|2022-03-08 09:50:00|2510.3|2501.3|2500.3|2494.3|2510.3|2502|2499|2493|31
1646733300000|2022-03-08 09:55:00|2506.3|2493.8|2508.3|2502.3|2510.3|2503|2500.5|2493.8|27
1646733600000|2022-03-08 10:00:00|2511.5|2501.5|2506.8|2500.8|2523.3|2516.5|2500.5|2493.8|33
1646733900000|2022-03-08 10:05:00|2506.5|2500.5|2504.8|2498.8|2506.8|2500.8|2503.8|2497.8|28
1646734200000|2022-03-08 10:10:00|2505.8|2499.8|2509.3|2503.3|2510.5|2503.3|2503.8|2497.8|17
1646734500000|2022-03-08 10:15:00|2510|2500.5|2507|2501|2510.3|2504.3|2507|2499.5|15
1646734800000|2022-03-08 10:20:00|2507.8|2498|2518.3|2505|2518.3|2505.8|2503.5|2495.3|35
1646735100000|2022-03-08 10:25:00|2517.5|2511.5|2513.8|2507.8|2522.5|2512.5|2509.8|2503|32
1646735400000|2022-03-08 10:30:00|2516|2507|2512.5|2503|2517|2510.3|2509.8|2503|19
1646735700000|2022-03-08 10:35:00|2511.5|2505.5|2561.3|2555.3|2561.3|2555.3|2511.5|2505.5|34
1646736000000|2022-03-08 10:40:00|2562|2552.8|2521|2511.5|2562|2553|2518.3|2511.5|28
1646736300000|2022-03-08 10:45:00|2520.5|2510.5|2520.5|2501.8|2521.3|2510.8|2507.8|2499.8|28
1646736600000|2022-03-08 10:50:00|2516.3|2510.3|2503|2497|2516.3|2510.3|2502.3|2496.3|23
1646736900000|2022-03-08 10:55:00|2502.3|2496.3|2501|2495|2507|2498.3|2501|2494.3|29
1646737200000|2022-03-08 11:00:00|2502.5|2496.5|2512.8|2506.8|2517.8|2506.8|2496.8|2490.8|39
1646737500000|2022-03-08 11:05:00|2512|2506|2511.3|2505.3|2514.3|2506|2509.3|2501.5|25
1646737800000|2022-03-08 11:10:00|2510.3|2504.3|2530.5|2524.5|2534.5|2524.5|2510.3|2502.5|37
1646738100000|2022-03-08 11:15:00|2531.5|2525.5|2531|2525|2534.8|2525.5|2529|2523|22
1646738400000|2022-03-08 11:20:00|2532.3|2526.3|2554.3|2543.8|2554.3|2548.3|2530.5|2524.5|64
1646738700000|2022-03-08 11:25:00|2554|2544.5|2562.8|2556.8|2571.5|2562|2554|2541.3|58
1646739000000|2022-03-08 11:30:00|2563.5|2553|2551.3|2545.3|2563.5|2554.8|2550.8|2544.8|47
1646739300000|2022-03-08 11:35:00|2549.8|2543.8|2541.5|2535.5|2549.8|2543.8|2537.3|2529.8|34
1646739600000|2022-03-08 11:40:00|2541|2535|2540.8|2534.8|2542.8|2535.3|2539.8|2532|17
1646739900000|2022-03-08 11:45:00|2542.3|2536.3|2542.8|2536.8|2543|2537|2540|2534|12
1646740200000|2022-03-08 11:50:00|2543|2537|2540|2534|2545.3|2538.3|2540|2534|20
1646740500000|2022-03-08 11:55:00|2540.8|2534.8|2543.3|2537.3|2543.4|2537.4|2540.3|2532|20
1646740800000|2022-03-08 12:00:00|2543|2537|2543.3|2537.3|2544.5|2538.5|2541.3|2534.5|22
1646741100000|2022-03-08 12:05:00|2542.5|2536.5|2541|2535|2543.3|2537.3|2539.8|2533.8|16
1646741400000|2022-03-08 12:10:00|2541.3|2535.3|2538.3|2532.3|2542.8|2536|2538.3|2530.5|17
1646741700000|2022-03-08 12:15:00|2539|2533|2534.8|2528.8|2540|2534|2534.8|2528.8|18
1646742000000|2022-03-08 12:20:00|2535|2529|2535.5|2529.5|2537.8|2530|2534|2527.8|15
1646742300000|2022-03-08 12:25:00|2538.5|2528.8|2534.5|2528.5|2539.3|2531.5|2529.5|2523.3|33
1646742600000|2022-03-08 12:30:00|2533.5|2527.5|2532.5|2526.5|2536.5|2530.5|2531.8|2525.5|18
1646742900000|2022-03-08 12:35:00|2532.3|2526.3|2529.8|2523.8|2536.3|2529.3|2529.8|2523.8|23
1646743200000|2022-03-08 12:40:00|2529.3|2523.3|2529|2523|2530.8|2524.8|2528.8|2522.8|12
1646743500000|2022-03-08 12:45:00|2529.3|2523.3|2529|2523|2530.5|2524.5|2528.8|2522.8|25
1646743800000|2022-03-08 12:50:00|2529.3|2523.3|2529|2523|2530.8|2524.8|2528.5|2522.5|34
1646744100000|2022-03-08 12:55:00|2528.8|2522.8|2530.9|2524.9|2546|2539.3|2528.5|2522.5|48
1646744400000|2022-03-08 13:00:00|2530.8|2524.8|2536.8|2530.8|2539|2533|2529.3|2522.5|140
1646744700000|2022-03-08 13:05:00|2537.3|2531.3|2557.3|2551.3|2560|2552.3|2537.3|2531.3|96
1646745000000|2022-03-08 13:10:00|2556.8|2550.8|2559.3|2553.3|2560.5|2554.5|2555.5|2548.5|46
1646745300000|2022-03-08 13:15:00|2560.3|2550.5|2561.8|2549.3|2565.8|2559|2557|2548.8|75
1646745600000|2022-03-08 13:20:00|2561.3|2549.5|2551|2545|2561.3|2551.5|2542|2535.3|72
1646745900000|2022-03-08 13:25:00|2554|2544.3|2550.8|2544.8|2555.8|2548.8|2545.3|2539|45
1646746200000|2022-03-08 13:30:00|2551.8|2542.5|2544.8|2538.8|2551.8|2544.8|2542.3|2532|70
1646746500000|2022-03-08 13:35:00|2544|2538|2539.8|2533.8|2545.8|2539.8|2536.5|2530|40
1646746800000|2022-03-08 13:40:00|2540|2534|2539|2533|2541.8|2534.5|2534.8|2527.8|46
1646747100000|2022-03-08 13:45:00|2538.8|2532.8|2533.3|2527.3|2539|2533|2533.3|2524.5|55
1646747400000|2022-03-08 13:50:00|2533|2527|2531|2525|2533|2527|2526.3|2517.3|79
1646747700000|2022-03-08 13:55:00|2529.8|2523.8|2520.3|2514.3|2531.5|2524.8|2519.8|2509.3|74
1646748000000|2022-03-08 14:00:00|2519.8|2513.8|2512.8|2506.8|2520.5|2514.5|2509|2502.3|98
1646748300000|2022-03-08 14:05:00|2513.3|2507.3|2512.5|2506.5|2516.8|2508.5|2512|2505|31
1646748600000|2022-03-08 14:10:00|2513.3|2502.5|2511.8|2505.8|2513.3|2506.5|2509.8|2501.5|35
1646748900000|2022-03-08 14:15:00|2511.3|2505.3|2502.8|2490.5|2512|2506|2499.5|2490.5|75
1646749200000|2022-03-08 14:20:00|2502.3|2491.5|2491.3|2485.3|2504.8|2496.8|2490.8|2482.6|77
1646749500000|2022-03-08 14:25:00|2491.8|2485.8|2496|2486.8|2496.8|2490.5|2491|2483.3|63
1646749800000|2022-03-08 14:30:00|2493.8|2487|2492|2486|2493.8|2487.8|2491|2483.8|22
1646750100000|2022-03-08 14:35:00|2492.8|2486.8|2485|2475.3|2493.3|2487.3|2485|2474.8|43
1646750400000|2022-03-08 14:40:00|2484.3|2474.5|2481.8|2475.8|2487.5|2479.5|2476.8|2470.8|52
1646750700000|2022-03-08 14:45:00|2482.5|2471.5|2481.8|2475.8|2483.5|2477.5|2477|2470.3|31
1646751000000|2022-03-08 14:50:00|2482|2476|2487.5|2478.3|2487.5|2480|2481.5|2475.3|24
1646751300000|2022-03-08 14:55:00|2484.8|2478.8|2486.5|2480.5|2492|2484.8|2483.5|2475.3|37
1646751600000|2022-03-08 15:00:00|2486.8|2480.8|2491.8|2482.8|2493|2485.8|2486.8|2477|46
1646751900000|2022-03-08 15:05:00|2491|2485|2489.8|2483.8|2494.5|2486|2486.3|2480.3|50
1646752200000|2022-03-08 15:10:00|2490.5|2481.3|2489.8|2483.8|2494|2485.5|2489|2480.8|39
1646752500000|2022-03-08 15:15:00|2490.8|2484.8|2489.5|2480.3|2491.5|2485|2486.3|2480.3|41
1646752800000|2022-03-08 15:20:00|2487|2481|2490.5|2481|2491.8|2484.8|2485.8|2479.8|29
1646753100000|2022-03-08 15:25:00|2487.8|2481.8|2487.3|2481.3|2489.3|2483.3|2485.8|2479|21
1646753400000|2022-03-08 15:30:00|2487.5|2481.5|2486|2480|2489.8|2482.8|2486|2480|25
1646753700000|2022-03-08 15:35:00|2486.3|2480.3|2485|2479|2487.8|2481.8|2483.5|2477.5|24
1646754000000|2022-03-08 15:40:00|2484.5|2478.5|2487|2481|2488|2482|2483.5|2477.5|38
1646754300000|2022-03-08 15:45:00|2486.5|2480.5|2488.3|2482.3|2493.5|2485.8|2486|2480|31
1646754600000|2022-03-08 15:50:00|2489|2483|2496.5|2490.5|2497.5|2490.8|2489|2480.3|30
1646754900000|2022-03-08 15:55:00|2499.8|2489.8|2505.5|2499.5|2509.3|2500.5|2496.8|2489.8|39
1646755200000|2022-03-08 16:00:00|2506.3|2500.3|2514.8|2508.8|2516.3|2508.8|2506.3|2499|50
1646755500000|2022-03-08 16:05:00|2513.5|2507.5|2513.8|2507.8|2515.8|2509.8|2510.5|2503.3|51
1646755800000|2022-03-08 16:10:00|2513.5|2507.5|2507.8|2501.8|2513.5|2507.5|2507.3|2501.3|43
1646756100000|2022-03-08 16:15:00|2509.3|2503.3|2492.8|2483.3|2514|2504.5|2491.8|2481.3|105
1646756400000|2022-03-08 16:20:00|2492.5|2483.5|2485.5|2477.3|2492.5|2483.8|2482.3|2476.3|72
1646756700000|2022-03-08 16:25:00|2484.8|2478.8|2485.5|2479.5|2488|2479.5|2483.3|2476.8|34
1646757000000|2022-03-08 16:30:00|2484.8|2478.8|2483.3|2477.3|2489.5|2482.5|2483.3|2476.8|70
1646757300000|2022-03-08 16:35:00|2483.8|2477.8|2490.8|2484.8|2491|2485|2482.3|2476.3|60
1646757600000|2022-03-08 16:40:00|2490.5|2484.5|2491.5|2482.3|2493|2485.8|2488|2482|38
1646757900000|2022-03-08 16:45:00|2490.8|2484.8|2492.5|2486.5|2496.8|2488.3|2490.5|2482.3|102
1646758200000|2022-03-08 16:50:00|2492.3|2486.3|2491.8|2485.8|2492.3|2486.3|2491.5|2485.5|11
1646758500000|2022-03-08 16:55:00|2492|2486|2502.8|2488.8|2508.3|2488.8|2492|2485.5|104
1646758800000|2022-03-08 17:00:00|2502|2491|2500.3|2494.3|2502|2494.3|2497.8|2488|10
1646759100000|2022-03-08 17:05:00|2506|2493.5|2501.8|2495.8|2509|2502.5|2501.8|2493.5|22
1646759400000|2022-03-08 17:10:00|2504.8|2495|2505.3|2493.8|2505.3|2498.5|2503.3|2493.8|10
1646759700000|2022-03-08 17:15:00|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1646760000000|2022-03-08 17:20:00|2506.8|2497.8|2506.3|2500.3|2506.8|2500.3|2506|2497.8|3
1646760300000|2022-03-08 17:25:00|2505.8|2499.8|2506.3|2500.3|2508|2500.3|2504|2497.3|10
1646760600000|2022-03-08 17:30:00|2506|2500|2515.5|2502.5|2515.5|2502.5|2505.8|2499.8|8
1646760900000|2022-03-08 17:35:00|2517.8|2503|2510.5|2504.5|2524|2511.5|2510.5|2503|15
1646761200000|2022-03-08 17:40:00|2510.8|2504.8|2517.3|2511.3|2517.8|2511.3|2507.5|2500.8|7
1646761800000|2022-03-08 17:50:00|2518|2512|2518|2512|2518.3|2512.3|2518|2512|3
1646762100000|2022-03-08 17:55:00|2520.5|2509.3|2524.3|2513|2524.8|2513|2520.5|2507.3|7
1646787600000|2022-03-09 01:00:00|2534.3|2514.3|2529.5|2509.5|2534.3|2514.3|2529.5|2509.5|8
1646787900000|2022-03-09 01:05:00|2530.8|2510.8|2536.5|2516.5|2536.5|2516.5|2529.5|2509.5|11
1646788200000|2022-03-09 01:10:00|2535.3|2515.3|2538.8|2518.8|2538.8|2518.8|2531.5|2511.5|11
1646788500000|2022-03-09 01:15:00|2539.5|2519.5|2537.1|2517.1|2539.5|2519.5|2536|2516|10
1646788800000|2022-03-09 01:20:00|2537.6|2517.6|2542|2522|2542|2522|2537.6|2517.6|6
1646789100000|2022-03-09 01:25:00|2541.3|2521.3|2538.3|2518.3|2541.3|2521.3|2538.3|2518.3|5
1646789400000|2022-03-09 01:30:00|2538.8|2518.8|2541|2521|2541|2521|2538.8|2518.8|7
1646789700000|2022-03-09 01:35:00|2540.8|2520.8|2541|2521|2541.8|2521.8|2540.8|2520.8|5
1646790000000|2022-03-09 01:40:00|2541.9|2521.9|2541.8|2521.8|2541.9|2521.9|2541.5|2521.5|3
1646790300000|2022-03-09 01:45:00|2541.5|2521.5|2541.8|2521.8|2543.5|2523.5|2538.3|2518.3|16
1646790600000|2022-03-09 01:50:00|2542.8|2522.8|2543.3|2523.3|2543.3|2523.3|2541.8|2521.8|8
1646790900000|2022-03-09 01:55:00|2543.5|2523.5|2546.8|2526.8|2547|2527|2543.5|2523.5|11
1646791200000|2022-03-09 02:00:00|2547.3|2527.3|2547.8|2527.8|2553.8|2533.8|2547.3|2527.3|15
1646791500000|2022-03-09 02:05:00|2549.6|2529.6|2550.8|2530.8|2551|2531|2548.9|2528.9|11
1646791800000|2022-03-09 02:10:00|2549.5|2529.5|2555|2535|2555.1|2535.1|2549.5|2529.5|23
1646793000000|2022-03-09 02:30:00|2556|2536|2554.3|2534.3|2556|2536|2553|2533|20
1646793300000|2022-03-09 02:35:00|2553.5|2533.5|2547|2527|2555.3|2535.3|2547|2527|23
1646793600000|2022-03-09 02:40:00|2548|2528|2550.5|2530.5|2552.3|2532.3|2548|2528|39
1646793900000|2022-03-09 02:45:00|2551|2531|2551|2531|2552.8|2532.8|2549.9|2529.9|28
1646794200000|2022-03-09 02:50:00|2550|2530|2547.8|2527.8|2550|2530|2547.8|2527.8|7
1646794500000|2022-03-09 02:55:00|2548.5|2528.5|2549.5|2529.5|2549.5|2529.5|2547.8|2527.8|10
1646794800000|2022-03-09 03:00:00|2548.6|2528.6|2550.5|2530.5|2550.5|2530.5|2547.8|2527.8|11
1646795100000|2022-03-09 03:05:00|2549.6|2529.6|2550.3|2530.3|2550.3|2530.3|2547.4|2527.4|10
1646795400000|2022-03-09 03:10:00|2549|2529|2547.8|2527.8|2550.5|2530.5|2547|2527|28
1646795700000|2022-03-09 03:15:00|2548|2528|2552|2532|2552|2532|2548|2528|11
1646796000000|2022-03-09 03:20:00|2550.8|2530.8|2554.5|2534.5|2554.8|2534.8|2549.9|2529.9|39
1646796300000|2022-03-09 03:25:00|2555.5|2535.5|2554|2534|2557.3|2537.3|2554|2534|18
1646796600000|2022-03-09 03:30:00|2555|2535|2549.3|2529.3|2555|2535|2547.9|2527.9|12
1646796900000|2022-03-09 03:35:00|2549.8|2529.8|2549.8|2529.8|2549.8|2529.8|2549.8|2529.8|1
1646797200000|2022-03-09 03:40:00|2548.9|2528.9|2547.5|2527.5|2548.9|2528.9|2546.5|2526.5|7
1646797500000|2022-03-09 03:45:00|2546.8|2526.8|2546.4|2526.4|2546.8|2526.8|2546|2526|4
1646797800000|2022-03-09 03:50:00|2545.5|2525.5|2539.8|2519.8|2545.5|2525.5|2539.3|2519.3|8
1646798100000|2022-03-09 03:55:00|2538.4|2518.4|2539.3|2519.3|2539.3|2519.3|2538.4|2518.4|2
1646798400000|2022-03-09 04:00:00|2537.9|2517.9|2539.3|2519.3|2539.3|2519.3|2537.9|2517.9|2
1646799000000|2022-03-09 04:10:00|2539|2519|2539.3|2519.3|2539.3|2519.3|2539|2519|2
1646799600000|2022-03-09 04:20:00|2538.1|2518.1|2537|2517|2538.1|2518.1|2537|2517|2
1646799900000|2022-03-09 04:25:00|2538|2518|2540|2520|2540|2520|2538|2518|3
1646800200000|2022-03-09 04:30:00|2540.3|2520.3|2540.3|2520.3|2540.3|2520.3|2540.3|2520.3|1
1646801400000|2022-03-09 04:50:00|2539|2519|2534.3|2514.3|2539|2519|2534.3|2514.3|7
1646801700000|2022-03-09 04:55:00|2534.5|2514.5|2534.5|2514.5|2534.5|2514.5|2534.5|2514.5|1
1646802600000|2022-03-09 05:10:00|2533.8|2513.8|2533.8|2513.8|2533.8|2513.8|2533.8|2513.8|1
1646802900000|2022-03-09 05:15:00|2534.3|2514.3|2534.3|2514.3|2534.3|2514.3|2534.3|2514.3|1
1646803800000|2022-03-09 05:30:00|2535.1|2515.1|2537.5|2517.5|2537.8|2517.8|2534.3|2514.3|15
1646804100000|2022-03-09 05:35:00|2538|2518|2539.5|2519.5|2541.9|2521.9|2538|2518|6
1646804400000|2022-03-09 05:40:00|2540.5|2520.5|2543.5|2523.5|2543.5|2523.5|2540.5|2520.5|3
1646804700000|2022-03-09 05:45:00|2544.4|2524.4|2541.8|2521.8|2544.4|2524.4|2537.3|2517.3|35
1646805000000|2022-03-09 05:50:00|2542.1|2522.1|2541.5|2521.5|2545.5|2525.5|2541.1|2521.1|20
1646805300000|2022-03-09 05:55:00|2540.3|2520.3|2545.1|2525.1|2548|2528|2539.6|2519.6|16
1646805600000|2022-03-09 06:00:00|2545.6|2525.6|2544.9|2524.9|2547.8|2527.8|2544.9|2524.9|18
1646805900000|2022-03-09 06:05:00|2545.5|2525.5|2548.8|2528.8|2548.8|2528.8|2545.5|2525.5|7
1646806200000|2022-03-09 06:10:00|2548.5|2528.5|2545.5|2525.5|2548.8|2528.8|2545.5|2525.5|18
1646806500000|2022-03-09 06:15:00|2546.6|2526.6|2548.8|2528.8|2552.5|2532.5|2546.5|2526.5|21
1646806800000|2022-03-09 06:20:00|2547.8|2527.8|2547.3|2527.3|2548|2528|2546.3|2526.3|10
1646807100000|2022-03-09 06:25:00|2546.3|2526.3|2550|2530|2550|2530|2545.5|2525.5|10
1646807400000|2022-03-09 06:30:00|2551.4|2531.4|2555.5|2535.5|2556.3|2536.3|2551.4|2531.4|15
1646807700000|2022-03-09 06:35:00|2555|2535|2547.3|2527.3|2556.8|2536.8|2546.5|2526.5|23
1646808000000|2022-03-09 06:40:00|2546.8|2526.8|2534.3|2514.3|2546.8|2526.8|2534.3|2514.3|17
1646808300000|2022-03-09 06:45:00|2533.3|2513.3|2528.9|2508.9|2534.3|2514.3|2528.9|2508.9|12
1646808600000|2022-03-09 06:50:00|2529.3|2509.3|2527.5|2507.5|2530|2510|2527.4|2507.4|10
1646808900000|2022-03-09 06:55:00|2529|2509|2532.5|2512.5|2532.5|2512.5|2529|2509|4
1646809200000|2022-03-09 07:00:00|2532|2512|2527.8|2507.8|2532|2512|2527.8|2507.8|3
1646809500000|2022-03-09 07:05:00|2527|2507|2522|2502|2527.8|2507.8|2522|2502|10
1646809800000|2022-03-09 07:10:00|2522.3|2502.3|2522.3|2502.3|2522.3|2502.3|2522.3|2502.3|1
1646810100000|2022-03-09 07:15:00|2521|2501|2526.3|2506.3|2526.3|2506.3|2521|2501|8
1646810400000|2022-03-09 07:20:00|2526|2506|2525.5|2505.5|2526|2506|2525.5|2505.5|2
1646810700000|2022-03-09 07:25:00|2525.8|2505.8|2524.5|2504.5|2525.8|2505.8|2523.8|2503.8|5
1646811000000|2022-03-09 07:30:00|2523.8|2503.8|2522|2502|2524.3|2504.3|2522|2502|9
1646811300000|2022-03-09 07:35:00|2521.3|2501.3|2519.5|2499.5|2521.3|2501.3|2519.5|2499.5|10
1646811600000|2022-03-09 07:40:00|2518.5|2498.5|2515.3|2495.3|2522|2502|2515.3|2495.3|10
1646811900000|2022-03-09 07:45:00|2514.8|2494.8|2514.8|2494.8|2514.8|2494.8|2514.8|2494.8|1
1646812500000|2022-03-09 07:55:00|2507.8|2501.8|2505.3|2499.3|2508.5|2501.8|2505.3|2497.8|10
1646812800000|2022-03-09 08:00:00|2500.1|2494.1|2501|2495|2501|2495|2496|2490|42
1646813100000|2022-03-09 08:05:00|2500.8|2494.8|2507|2501|2507|2501|2500.5|2494.5|26
1646813400000|2022-03-09 08:10:00|2506.8|2500.8|2512.8|2506.8|2514.3|2508.3|2506.8|2500.8|19
1646813700000|2022-03-09 08:15:00|2512.3|2506.3|2511.8|2505.8|2513.8|2507.8|2511.5|2505.5|19
1646814000000|2022-03-09 08:20:00|2511.3|2505.3|2512|2506|2512.8|2506.8|2511.3|2505.3|7
1646814300000|2022-03-09 08:25:00|2512.8|2506.8|2508.8|2502.8|2512.8|2506.8|2508.8|2502.8|13
1646814600000|2022-03-09 08:30:00|2509|2503|2508.3|2502.3|2509.5|2503.5|2508.3|2502.3|9
1646814900000|2022-03-09 08:35:00|2507.5|2501.5|2506.8|2500.8|2507.5|2501.5|2506.5|2500.5|5
1646815200000|2022-03-09 08:40:00|2506|2500|2506|2500|2506|2500|2505.8|2499.8|3
1646815500000|2022-03-09 08:45:00|2505.3|2499.3|2502.5|2496.5|2505.3|2499.3|2502.5|2496.5|12
1646815800000|2022-03-09 08:50:00|2502.8|2496.8|2504.3|2498.3|2506|2500|2502.8|2496.8|4
1646816100000|2022-03-09 08:55:00|2504.5|2498.5|2499.5|2493.5|2504.5|2498.5|2499.5|2493.5|3
1646816400000|2022-03-09 09:00:00|2498.5|2492.5|2502|2496|2503.3|2496.5|2498.5|2492.5|14
1646816700000|2022-03-09 09:05:00|2502.3|2496.3|2502.3|2496.3|2504.8|2498.8|2496.5|2490.5|19
1646817000000|2022-03-09 09:10:00|2502|2496|2501|2492.3|2502|2496|2498.3|2491.3|6
1646817300000|2022-03-09 09:15:00|2500.3|2494.3|2496.5|2490.5|2502|2496|2496|2490|21
1646817600000|2022-03-09 09:20:00|2495.8|2489.8|2495|2489|2495.8|2489.8|2493.5|2487.5|14
1646817900000|2022-03-09 09:25:00|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2493.5|2487.5|7
1646818200000|2022-03-09 09:30:00|2494.8|2488.8|2493.5|2487.5|2495|2489|2493.5|2487.5|6
1646818500000|2022-03-09 09:35:00|2493.3|2487.3|2485|2479|2493.3|2487.3|2481.8|2475.3|20
1646818800000|2022-03-09 09:40:00|2484.5|2478.5|2484.8|2478.8|2485.8|2479.8|2484.5|2478.5|7
1646819100000|2022-03-09 09:45:00|2484.5|2478.5|2468.3|2462.3|2484.5|2478.5|2468|2462|19
1646819400000|2022-03-09 09:50:00|2467.8|2461.8|2471.5|2465.5|2476|2468|2467.8|2461.8|23
1646819700000|2022-03-09 09:55:00|2471.8|2465.8|2469.5|2463.5|2472|2466|2469.5|2463.5|9
1646820000000|2022-03-09 10:00:00|2469.3|2463.3|2464|2458|2469.3|2463.3|2464|2457.8|12
1646820300000|2022-03-09 10:05:00|2464.3|2458.3|2466.3|2460.3|2467.5|2461.5|2463.8|2457.8|16
1646820600000|2022-03-09 10:10:00|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|2
1646820900000|2022-03-09 10:15:00|2466|2460|2465.8|2459.8|2467.8|2461.8|2465|2459|14
1646821200000|2022-03-09 10:20:00|2466.5|2457.3|2458|2452|2466.5|2457.3|2458|2452|11
1646821500000|2022-03-09 10:25:00|2458.8|2448.8|2435.5|2429.5|2458.8|2449.8|2435.5|2428.8|17
1646821800000|2022-03-09 10:30:00|2435|2429|2440.5|2434.5|2440.8|2434.8|2435|2429|20
1646822100000|2022-03-09 10:35:00|2441|2435|2441|2435|2441.3|2435.3|2439.3|2433.3|6
1646822400000|2022-03-09 10:40:00|2441.3|2435.3|2451.8|2445.8|2451.8|2445.8|2441.3|2434.8|17
1646822700000|2022-03-09 10:45:00|2452|2446|2452|2446|2452|2446|2452|2446|1
1646823000000|2022-03-09 10:50:00|2458.3|2445.3|2454.3|2448.3|2459.5|2453|2454.3|2445.3|13
1646823300000|2022-03-09 10:55:00|2454|2448|2453.3|2447.3|2454.5|2448.5|2451.3|2445|14
1646823600000|2022-03-09 11:00:00|2453.8|2447.8|2453.8|2447.8|2455.3|2449.3|2453.5|2447.5|10
1646823900000|2022-03-09 11:05:00|2454|2448|2453.5|2447.5|2456.5|2450.5|2453|2447|10
1646824200000|2022-03-09 11:10:00|2453.3|2447.3|2451.3|2445.3|2454.3|2448.3|2451|2445|13
1646824500000|2022-03-09 11:15:00|2451.5|2445.5|2457|2451|2459.8|2452.8|2451.3|2445.3|21
1646824800000|2022-03-09 11:20:00|2456.8|2450.8|2452.5|2446.5|2456.8|2450.8|2451.5|2443.3|15
1646825100000|2022-03-09 11:25:00|2452.8|2446.8|2453.5|2447.5|2453.8|2447.8|2451.3|2445.3|15
1646825400000|2022-03-09 11:30:00|2453|2447|2443.5|2437.5|2453.3|2447.3|2443.5|2437.5|39
1646825700000|2022-03-09 11:35:00|2443.3|2437.3|2447.5|2441.5|2447.5|2441.5|2442.8|2436.8|15
1646826000000|2022-03-09 11:40:00|2447|2441|2445.3|2439.3|2447|2441|2445.3|2439.3|6
1646826300000|2022-03-09 11:45:00|2446|2440|2444.3|2438.3|2446|2440|2444|2438|5
1646826600000|2022-03-09 11:50:00|2444.5|2438.5|2442.8|2436.8|2445.5|2439.5|2442.5|2436.5|13
1646826900000|2022-03-09 11:55:00|2443|2437|2443.3|2437.3|2443.8|2437.8|2442|2436|10
1646827200000|2022-03-09 12:00:00|2443|2437|2451.5|2445.5|2452.3|2445.5|2442.5|2436.5|20
1646827500000|2022-03-09 12:05:00|2451|2445|2453|2447|2455.5|2448.8|2450.5|2442.3|13
1646827800000|2022-03-09 12:10:00|2453.8|2443.3|2453.5|2447.5|2455.8|2449.8|2449.8|2442.5|15
1646828100000|2022-03-09 12:15:00|2453.3|2447.3|2455.3|2446.3|2455.3|2447.3|2453|2446.3|3
1646828400000|2022-03-09 12:20:00|2454.5|2448.5|2450.8|2444.8|2454.5|2448.5|2450.8|2442.8|13
1646828700000|2022-03-09 12:25:00|2450.5|2444.5|2450|2444|2450.8|2444.8|2450|2444|4
1646829000000|2022-03-09 12:30:00|2449.3|2443.3|2446.5|2440.5|2449.3|2443.3|2446.5|2440.5|9
1646829300000|2022-03-09 12:35:00|2446.3|2440.3|2445.3|2439.3|2446.3|2440.3|2442|2436|24
1646829600000|2022-03-09 12:40:00|2445|2439|2447.5|2441.5|2448.3|2442.3|2444.8|2438.8|9
1646829900000|2022-03-09 12:45:00|2447|2441|2446.8|2440.8|2451|2445|2446|2440|49
1646830200000|2022-03-09 12:50:00|2447.5|2437.8|2444.8|2438.8|2447.5|2439.8|2439.3|2433.3|32
1646830500000|2022-03-09 12:55:00|2445.3|2439.3|2444.5|2438.5|2445.5|2439.5|2444|2438|16
1646830800000|2022-03-09 13:00:00|2444.8|2438.8|2449|2443|2449|2443|2444.8|2438.8|55
1646831100000|2022-03-09 13:05:00|2448.5|2442.5|2450.3|2444.3|2452.5|2445.8|2447.8|2441.5|46
1646831400000|2022-03-09 13:10:00|2449.8|2443.8|2446.8|2440.8|2451.5|2444.5|2446.8|2439.3|32
1646831700000|2022-03-09 13:15:00|2447.3|2441.3|2442.5|2436.5|2448.3|2442.3|2442.5|2434|51
1646832000000|2022-03-09 13:20:00|2442.3|2436.3|2438.5|2432.5|2442.3|2436.3|2438.3|2432.3|23
1646832300000|2022-03-09 13:25:00|2438.8|2432.8|2441|2435|2444.5|2438.5|2437.8|2431.8|63
1646832600000|2022-03-09 13:30:00|2441.3|2435.3|2439.3|2433.3|2441.5|2435.5|2438.5|2432.5|58
1646832900000|2022-03-09 13:35:00|2439|2433|2442|2436|2443.5|2436.8|2439|2433|94
1646833200000|2022-03-09 13:40:00|2442.3|2436.3|2438.8|2432.8|2443|2436.3|2438|2432|42
1646833500000|2022-03-09 13:45:00|2439.5|2433.5|2437.5|2431.5|2442|2436|2437.5|2431.5|48
1646833800000|2022-03-09 13:50:00|2438|2432|2441.3|2435.3|2442.8|2436|2436|2429.5|39
1646834100000|2022-03-09 13:55:00|2440.8|2434.8|2438.5|2432.5|2441.3|2435.3|2438|2432|18
1646834400000|2022-03-09 14:00:00|2438|2432|2433|2427|2438.3|2432.3|2428.5|2421.8|51
1646834700000|2022-03-09 14:05:00|2433.5|2427.5|2438.3|2432.3|2439.3|2433.3|2433.5|2427.5|29
1646835000000|2022-03-09 14:10:00|2438.5|2432.5|2442.8|2436.8|2443|2437|2438.5|2432.5|21
1646835300000|2022-03-09 14:15:00|2443.5|2437.5|2446.3|2440.3|2447|2441|2441.5|2435.5|22
1646835600000|2022-03-09 14:20:00|2446|2440|2451|2445|2451|2445|2445.8|2439.8|22
1646835900000|2022-03-09 14:25:00|2451.3|2445.3|2450|2444|2452.5|2446.5|2449.8|2443.8|29
1646836200000|2022-03-09 14:30:00|2450.3|2444.3|2444.3|2438.3|2452|2445.3|2444.3|2438.3|25
1646836500000|2022-03-09 14:35:00|2442.8|2436.8|2439.8|2429|2444.8|2438.3|2437.8|2429|45
1646836800000|2022-03-09 14:40:00|2439.5|2429.8|2442.5|2436.5|2447.5|2440.8|2436.8|2428.8|51
1646837100000|2022-03-09 14:45:00|2445|2435.8|2437.3|2431.3|2445.5|2439.3|2434|2428|35
1646837400000|2022-03-09 14:50:00|2436.8|2430.8|2435.3|2429.3|2438.8|2432.8|2431.3|2425.3|32
1646837700000|2022-03-09 14:55:00|2435.8|2429.8|2426.3|2420.3|2438|2432|2424.8|2418.8|35
1646838000000|2022-03-09 15:00:00|2428.5|2419.3|2422.3|2416.3|2430.5|2422.8|2422.3|2416.3|48
1646838300000|2022-03-09 15:05:00|2421.8|2415.8|2421.5|2415.5|2422|2416|2420|2414|14
1646838600000|2022-03-09 15:10:00|2422|2416|2420.8|2414.8|2422|2416|2417.8|2411.8|35
1646838900000|2022-03-09 15:15:00|2420.5|2414.5|2421.8|2415.8|2423.5|2417.5|2420|2414|34
1646839200000|2022-03-09 15:20:00|2421|2415|2430.3|2424.3|2430.3|2424.3|2420.3|2414.3|35
1646839500000|2022-03-09 15:25:00|2430.5|2424.5|2427.8|2421.8|2431.8|2425|2426.5|2419.8|21
1646839800000|2022-03-09 15:30:00|2428.3|2422.3|2428.5|2422.5|2429.8|2423.8|2427.3|2421.3|18
1646840100000|2022-03-09 15:35:00|2428.3|2422.3|2423|2417|2428.3|2422.3|2420.8|2414.8|31
1646840400000|2022-03-09 15:40:00|2422.8|2416.8|2421|2415|2422.8|2416.8|2418.3|2409.5|17
1646840700000|2022-03-09 15:45:00|2421.8|2415.8|2417.3|2408.8|2426.8|2417.8|2417.3|2407.5|28
1646841000000|2022-03-09 15:50:00|2415.3|2409.3|2415.3|2409.3|2421.8|2414|2414.3|2406.8|23
1646841300000|2022-03-09 15:55:00|2413.8|2407.8|2410|2404|2415.3|2409.3|2406.8|2400.8|44
1646841600000|2022-03-09 16:00:00|2410.8|2404.8|2405.8|2399.8|2419.8|2412.8|2405.8|2399.3|36
1646841900000|2022-03-09 16:05:00|2408.3|2399.3|2404.3|2398.3|2408.8|2401.6|2403.8|2397.8|46
1646842200000|2022-03-09 16:10:00|2404.5|2398.5|2407.5|2401.5|2413.3|2406|2404.5|2398.5|53
1646842500000|2022-03-09 16:15:00|2408.3|2402.3|2409.8|2403.8|2412|2406|2404|2398|102
1646842800000|2022-03-09 16:20:00|2409.5|2403.5|2405|2399|2410|2404|2404.3|2398.3|24
1646843100000|2022-03-09 16:25:00|2404.3|2398.3|2404|2398|2405|2399|2404|2398|10
1646843400000|2022-03-09 16:30:00|2404.3|2398.3|2406.3|2400.3|2407.8|2401.8|2404.3|2398.3|17
1646843700000|2022-03-09 16:35:00|2406|2400|2401|2395|2406|2400|2400.8|2394.8|14
1646844000000|2022-03-09 16:40:00|2400.3|2394.3|2395.8|2389.8|2400.3|2394.3|2394|2388|16
1646844300000|2022-03-09 16:45:00|2394.5|2388.5|2392.5|2386.5|2395.3|2389.3|2392.5|2386.5|12
1646844600000|2022-03-09 16:50:00|2392.8|2386.8|2402.3|2396.3|2402.3|2396.3|2388|2382|38
1646844900000|2022-03-09 16:55:00|2407.8|2395.5|2405.5|2399.5|2408|2400|2403.3|2395.5|11
1646845200000|2022-03-09 17:00:00|2405|2399|2398.3|2392.3|2405|2399|2398.3|2392.3|27
1646845500000|2022-03-09 17:05:00|2399.5|2393.5|2402|2396|2406.8|2396.8|2399.5|2390.8|9
1646845800000|2022-03-09 17:10:00|2403.3|2397.3|2402|2396|2404.5|2398.5|2402|2396|10
1646846100000|2022-03-09 17:15:00|2402.3|2396.3|2401|2395|2402.8|2396.8|2400.5|2394.5|9
1646846400000|2022-03-09 17:20:00|2401.5|2395.5|2402.3|2396.3|2402.3|2396.3|2401.5|2395.5|3
1646846700000|2022-03-09 17:25:00|2406.3|2395.5|2405.8|2399.8|2406.3|2399.8|2405.5|2395.5|3
1646847000000|2022-03-09 17:30:00|2405.5|2399.5|2400.8|2394.8|2405.5|2399.5|2400.8|2393.8|14
1646847300000|2022-03-09 17:35:00|2400.5|2394.5|2395.5|2389.5|2400.5|2394.5|2395.5|2389.5|4
1646847900000|2022-03-09 17:45:00|2396|2390|2394|2388|2399.5|2393.5|2394|2387.5|25
1646848200000|2022-03-09 17:50:00|2393.8|2387.8|2399.5|2393.5|2399.8|2393.5|2393.8|2387.8|10
1646848500000|2022-03-09 17:55:00|2402.3|2391|2387.1|2367.1|2404.5|2393.3|2387.1|2367.1|16
1646874000000|2022-03-10 01:00:00|2391.8|2371.8|2397.5|2377.5|2397.5|2377.5|2389.6|2369.6|35
1646874300000|2022-03-10 01:05:00|2398.5|2378.5|2406.5|2386.5|2406.8|2386.8|2397.5|2377.5|23
1646874600000|2022-03-10 01:10:00|2405.3|2385.3|2405|2385|2405.5|2385.5|2405|2385|3
1646874900000|2022-03-10 01:15:00|2407.5|2387.5|2406|2386|2407.5|2387.5|2405.3|2385.3|11
1646875200000|2022-03-10 01:20:00|2405.3|2385.3|2408.8|2388.8|2408.8|2388.8|2405.3|2385.3|9
1646875500000|2022-03-10 01:25:00|2409.5|2389.5|2413.3|2393.3|2414.1|2394.1|2409.5|2389.5|7
1646875800000|2022-03-10 01:30:00|2414.3|2394.3|2417.3|2397.3|2418.3|2398.3|2413.5|2393.5|23
1646876100000|2022-03-10 01:35:00|2418.9|2398.9|2418.8|2398.8|2419.8|2399.8|2417.5|2397.5|27
1646876400000|2022-03-10 01:40:00|2418.9|2398.9|2419.5|2399.5|2419.8|2399.8|2418.9|2398.9|5
1646876700000|2022-03-10 01:45:00|2419.3|2399.3|2419.3|2399.3|2419.3|2399.3|2419.3|2399.3|1
1646877000000|2022-03-10 01:50:00|2419.5|2399.5|2419.5|2399.5|2419.5|2399.5|2419.5|2399.5|1
1646877300000|2022-03-10 01:55:00|2419.3|2399.3|2419.3|2399.3|2419.3|2399.3|2419.3|2399.3|1
1646877600000|2022-03-10 02:00:00|2420.3|2400.3|2418.5|2398.5|2423.3|2403.3|2417.5|2397.5|15
1646877900000|2022-03-10 02:05:00|2418.3|2398.3|2422|2402|2422.1|2402.1|2418.3|2398.3|5
1646878200000|2022-03-10 02:10:00|2423.4|2403.4|2423.3|2403.3|2423.4|2403.4|2421.8|2401.8|12
1646878500000|2022-03-10 02:15:00|2424.3|2404.3|2425|2405|2425.5|2405.5|2424.3|2404.3|8
1646879400000|2022-03-10 02:30:00|2423.9|2403.9|2422.8|2402.8|2424.3|2404.3|2422.8|2402.8|20
1646879700000|2022-03-10 02:35:00|2422.5|2402.5|2423.5|2403.5|2424.8|2404.8|2422.5|2402.5|19
1646880000000|2022-03-10 02:40:00|2423|2403|2423.8|2403.8|2423.8|2403.8|2422.8|2402.8|8
1646880300000|2022-03-10 02:45:00|2425.5|2405.5|2427.4|2407.4|2427.4|2407.4|2425.5|2405.5|6
1646880600000|2022-03-10 02:50:00|2426.9|2406.9|2425.5|2405.5|2426.9|2406.9|2424.8|2404.8|20
1646880900000|2022-03-10 02:55:00|2424|2404|2424.8|2404.8|2426.3|2406.3|2424|2404|23
1646881200000|2022-03-10 03:00:00|2426|2406|2425|2405|2426|2406|2424.8|2404.8|33
1646881500000|2022-03-10 03:05:00|2426|2406|2425.8|2405.8|2426|2406|2424.3|2404.3|21
1646881800000|2022-03-10 03:10:00|2425|2405|2425|2405|2426|2406|2424.3|2404.3|41
1646882100000|2022-03-10 03:15:00|2425.8|2405.8|2426.8|2406.8|2426.8|2406.8|2424.5|2404.5|27
1646882400000|2022-03-10 03:20:00|2426.5|2406.5|2426.3|2406.3|2426.5|2406.5|2425.8|2405.8|5
1646882700000|2022-03-10 03:25:00|2427|2407|2426.5|2406.5|2427|2407|2425|2405|14
1646883000000|2022-03-10 03:30:00|2425.8|2405.8|2426.5|2406.5|2427|2407|2424.6|2404.6|10
1646883300000|2022-03-10 03:35:00|2426.3|2406.3|2426.3|2406.3|2426.3|2406.3|2426.3|2406.3|1
1646883600000|2022-03-10 03:40:00|2425.5|2405.5|2424.5|2404.5|2426.3|2406.3|2424.5|2404.5|4
1646883900000|2022-03-10 03:45:00|2424.3|2404.3|2423.5|2403.5|2424.3|2404.3|2423.5|2403.5|2
1646884500000|2022-03-10 03:55:00|2423.3|2403.3|2423.3|2403.3|2423.3|2403.3|2423.3|2403.3|1
1646884800000|2022-03-10 04:00:00|2424.3|2404.3|2425.3|2405.3|2425.3|2405.3|2424.3|2404.3|2
1646885100000|2022-03-10 04:05:00|2427.8|2407.8|2431|2411|2431.3|2411.3|2427.8|2407.8|6
1646885400000|2022-03-10 04:10:00|2431.8|2411.8|2431.8|2411.8|2433.8|2413.8|2431.8|2411.8|4
1646885700000|2022-03-10 04:15:00|2436.5|2416.5|2440.3|2420.3|2441.9|2421.9|2436.5|2416.5|5
1646886300000|2022-03-10 04:25:00|2439|2419|2435.8|2415.8|2439|2419|2435.8|2415.8|3
1646886600000|2022-03-10 04:30:00|2434.5|2414.5|2435.8|2415.8|2435.8|2415.8|2434.5|2414.5|2
1646888100000|2022-03-10 04:55:00|2436.3|2416.3|2435.5|2415.5|2438.6|2418.6|2435.5|2415.5|5
1646889000000|2022-03-10 05:10:00|2436.4|2416.4|2437.3|2417.3|2437.3|2417.3|2436.4|2416.4|2
1646889900000|2022-03-10 05:25:00|2436.3|2416.3|2436.3|2416.3|2436.3|2416.3|2436.3|2416.3|1
1646890200000|2022-03-10 05:30:00|2435.5|2415.5|2434.5|2414.5|2435.5|2415.5|2431.5|2411.5|11
1646890500000|2022-03-10 05:35:00|2434.8|2414.8|2436.3|2416.3|2437.8|2417.8|2429.3|2409.3|34
1646890800000|2022-03-10 05:40:00|2438.3|2418.3|2435.1|2415.1|2438.3|2418.3|2435|2415|18
1646891100000|2022-03-10 05:45:00|2436.5|2416.5|2436.5|2416.5|2437|2417|2432.8|2412.8|8
1646891400000|2022-03-10 05:50:00|2437|2417|2434.4|2414.4|2437|2417|2434.4|2414.4|4
1646891700000|2022-03-10 05:55:00|2435.8|2415.8|2431.3|2411.3|2435.8|2415.8|2430.6|2410.6|12
1646892000000|2022-03-10 06:00:00|2432.8|2412.8|2435.3|2415.3|2435.3|2415.3|2432.5|2412.5|8
1646892300000|2022-03-10 06:05:00|2435|2415|2431.3|2411.3|2435.3|2415.3|2430.4|2410.4|10
1646892600000|2022-03-10 06:10:00|2430.3|2410.3|2434.5|2414.5|2434.5|2414.5|2429.8|2409.8|25
1646892900000|2022-03-10 06:15:00|2433.3|2413.3|2432.8|2412.8|2433.8|2413.8|2431.5|2411.5|8
1646893200000|2022-03-10 06:20:00|2432|2412|2430.5|2410.5|2432.3|2412.3|2430|2410|7
1646893500000|2022-03-10 06:25:00|2429.8|2409.8|2428.5|2408.5|2429.8|2409.8|2428.5|2408.5|2
1646893800000|2022-03-10 06:30:00|2426.5|2406.5|2428.5|2408.5|2428.5|2408.5|2426.3|2406.3|5
1646894700000|2022-03-10 06:45:00|2427.5|2407.5|2429.3|2409.3|2429.3|2409.3|2427.5|2407.5|3
1646895000000|2022-03-10 06:50:00|2429|2409|2428.5|2408.5|2429|2409|2428.5|2408.5|2
1646895300000|2022-03-10 06:55:00|2427.3|2407.3|2427.8|2407.8|2427.8|2407.8|2426.3|2406.3|4
1646895600000|2022-03-10 07:00:00|2428.3|2408.3|2427.8|2407.8|2428.3|2408.3|2427.8|2407.8|2
1646896200000|2022-03-10 07:10:00|2426.3|2406.3|2421.3|2401.3|2426.3|2406.3|2421.3|2401.3|3
1646896500000|2022-03-10 07:15:00|2421|2401|2421|2401|2421|2401|2421|2401|1
1646896800000|2022-03-10 07:20:00|2419.8|2399.8|2420|2400|2420.1|2400.1|2419.8|2399.8|3
1646897100000|2022-03-10 07:25:00|2418.8|2398.8|2422.8|2402.8|2423.5|2403.5|2418.8|2398.8|8
1646897400000|2022-03-10 07:30:00|2422|2402|2438.8|2418.8|2439.5|2419.5|2414.5|2394.5|28
1646897700000|2022-03-10 07:35:00|2440|2420|2442|2422|2445.3|2425.3|2439|2419|11
1646898000000|2022-03-10 07:40:00|2440.8|2420.8|2440.3|2420.3|2441.3|2421.3|2437.8|2417.8|9
1646898300000|2022-03-10 07:45:00|2440.5|2420.5|2441.3|2421.3|2442.3|2422.3|2439.3|2419.3|12
1646898600000|2022-03-10 07:50:00|2440.5|2420.5|2440.1|2420.1|2442.3|2422.3|2439.3|2419.3|11
1646898900000|2022-03-10 07:55:00|2435.8|2424.3|2417.3|2411.3|2435.8|2425|2417.3|2410.8|9
1646899200000|2022-03-10 08:00:00|2418.3|2412.3|2411.8|2405.8|2421|2415|2398|2389.3|36
1646899500000|2022-03-10 08:05:00|2412|2406|2416|2403|2416|2406|2409.5|2403|9
1646899800000|2022-03-10 08:10:00|2412.8|2406.8|2408.3|2402.3|2415.3|2406.8|2407.5|2401.5|18
1646900100000|2022-03-10 08:15:00|2407.8|2401.8|2408|2398.8|2412.3|2404.5|2403.3|2397.3|27
1646900400000|2022-03-10 08:20:00|2405.5|2399.5|2416.5|2407.3|2418.8|2412|2405.5|2399.5|33
1646900700000|2022-03-10 08:25:00|2415.8|2409.8|2418.3|2409.5|2427|2419.8|2414.3|2407.3|48
1646901000000|2022-03-10 08:30:00|2416.3|2410.3|2434.5|2428.5|2437|2428.5|2415.3|2409.3|24
1646901300000|2022-03-10 08:35:00|2433.8|2427.8|2429.3|2423.3|2435.3|2428.5|2429.3|2423.3|18
1646901600000|2022-03-10 08:40:00|2429|2423|2428.5|2422.5|2432|2426|2428.3|2421.5|18
1646901900000|2022-03-10 08:45:00|2428.3|2422.3|2428.8|2422.8|2430.3|2423.8|2425|2419|21
1646902200000|2022-03-10 08:50:00|2428.3|2422.3|2427|2421|2431.3|2424.5|2425.9|2418.8|20
1646902500000|2022-03-10 08:55:00|2426|2420|2418|2412|2426.8|2420.8|2417.3|2411.3|20
1646902800000|2022-03-10 09:00:00|2418.3|2412.3|2422.5|2413.5|2431.3|2421.8|2417.5|2411.5|29
1646903100000|2022-03-10 09:05:00|2420.3|2414.3|2424.3|2418.3|2424.3|2418.3|2418.3|2412.3|22
1646903400000|2022-03-10 09:10:00|2424.5|2418.5|2409|2403|2425|2419|2409|2403|39
1646903700000|2022-03-10 09:15:00|2408|2402|2414.8|2408.8|2420.5|2412.8|2408|2402|29
1646904000000|2022-03-10 09:20:00|2414.5|2408.5|2417|2411|2419.3|2411|2414|2408|18
1646904300000|2022-03-10 09:25:00|2416.8|2410.8|2416.5|2410.5|2418.3|2412.3|2415.8|2409.8|13
1646904600000|2022-03-10 09:30:00|2415.5|2409.5|2407.3|2401.3|2416.3|2410.3|2407.3|2401.3|24
1646904900000|2022-03-10 09:35:00|2406.8|2400.8|2409.8|2403.8|2409.8|2403.8|2404.8|2398.8|16
1646905200000|2022-03-10 09:40:00|2410|2404|2409.5|2403.5|2411|2405|2408|2402|11
1646905500000|2022-03-10 09:45:00|2409|2403|2406.5|2400.5|2414.8|2408.8|2406.5|2399.8|28
1646905800000|2022-03-10 09:50:00|2406.3|2400.3|2407.3|2401.3|2408.3|2401.3|2404|2398|24
1646906100000|2022-03-10 09:55:00|2406.8|2400.8|2400.3|2394.3|2406.8|2400.8|2399.3|2392.8|21
1646906400000|2022-03-10 10:00:00|2400.5|2394.5|2396|2390|2401|2395|2395.8|2389.8|18
1646906700000|2022-03-10 10:05:00|2396.3|2390.3|2398|2392|2399.5|2393.5|2395.3|2389.3|20
1646907000000|2022-03-10 10:10:00|2397.8|2391.8|2392.3|2386.3|2400|2392.8|2391.8|2385.8|39
1646907300000|2022-03-10 10:15:00|2391.8|2385.8|2391.5|2385.5|2393.8|2387.8|2391.3|2385.3|23
1646907600000|2022-03-10 10:20:00|2393.8|2387.8|2393.3|2387.3|2394.8|2388.8|2392.3|2386.3|24
1646907900000|2022-03-10 10:25:00|2393.5|2387.5|2381.5|2375.5|2393.5|2387.5|2381.5|2372.5|32
1646908200000|2022-03-10 10:30:00|2381|2375|2382.5|2376.5|2385.3|2377.5|2380|2374|26
1646908500000|2022-03-10 10:35:00|2383|2377|2386.3|2380.3|2390.3|2384.3|2383|2377|32
1646908800000|2022-03-10 10:40:00|2387|2381|2385.3|2379.3|2387|2381|2384.3|2378.3|18
1646909100000|2022-03-10 10:45:00|2384.5|2378.5|2384.5|2378.5|2385|2379|2384|2378|10
1646909400000|2022-03-10 10:50:00|2385|2379|2385|2379|2385|2379|2384.3|2378.3|10
1646909700000|2022-03-10 10:55:00|2385.3|2379.3|2384.8|2378.8|2385.5|2379.5|2384.3|2378.3|12
1646910000000|2022-03-10 11:00:00|2385|2379|2385|2379|2385.3|2379.3|2383.8|2377.8|16
1646910300000|2022-03-10 11:05:00|2384.8|2378.8|2385.8|2379.8|2385.8|2379.8|2383.8|2377.8|14
1646910600000|2022-03-10 11:10:00|2385.5|2379.5|2385|2379|2385.8|2379.8|2384|2378|15
1646910900000|2022-03-10 11:15:00|2384.5|2378.5|2384|2378|2385.3|2379.3|2384|2378|11
1646911200000|2022-03-10 11:20:00|2383.5|2377.5|2383|2377|2383.5|2377.5|2382.5|2376.5|7
1646911500000|2022-03-10 11:25:00|2382.8|2376.8|2379|2373|2382.8|2376.8|2379|2373|16
1646911800000|2022-03-10 11:30:00|2378.8|2372.8|2380.8|2374.8|2382|2376|2378.8|2372.8|20
1646912100000|2022-03-10 11:35:00|2381|2375|2382.3|2376.3|2383.8|2377.8|2380.5|2374.5|18
1646912400000|2022-03-10 11:40:00|2382.8|2376.8|2383.3|2377.3|2383.3|2377.3|2382|2376|8
1646912700000|2022-03-10 11:45:00|2383|2377|2381.5|2375.5|2383.3|2377.3|2381.5|2375.5|8
1646913000000|2022-03-10 11:50:00|2380.8|2374.8|2380.8|2374.8|2382.3|2376.3|2380.8|2374.8|7
1646913300000|2022-03-10 11:55:00|2380.3|2374.3|2376.5|2370.5|2380.3|2374.3|2375.3|2369.3|18
1646913600000|2022-03-10 12:00:00|2376|2370|2379.8|2373.8|2379.8|2373.8|2374.8|2368.8|17
1646913900000|2022-03-10 12:05:00|2380.3|2374.3|2383|2377|2383.5|2377.5|2378.3|2372.3|17
1646914200000|2022-03-10 12:10:00|2382.5|2376.5|2388.8|2382.8|2389|2383|2382.5|2375.5|15
1646914500000|2022-03-10 12:15:00|2388.5|2382.5|2386.8|2380.8|2391.8|2384.3|2386.3|2380.3|17
1646914800000|2022-03-10 12:20:00|2386.5|2380.5|2384.8|2378.8|2386.5|2380.5|2384|2378|12
1646915100000|2022-03-10 12:25:00|2384.5|2378.5|2385|2379|2385|2379|2383.3|2377.3|9
1646915400000|2022-03-10 12:30:00|2384.8|2378.8|2385|2379|2385|2379|2384.8|2378.8|2
1646915700000|2022-03-10 12:35:00|2384.8|2378.8|2385.5|2379.5|2386.3|2380.3|2383.3|2377.3|13
1646916000000|2022-03-10 12:40:00|2386|2380|2409.5|2400|2410.5|2402.8|2385.8|2379.8|30
1646916300000|2022-03-10 12:45:00|2407.5|2398.3|2420|2414|2420|2414|2404.5|2398.3|72
1646916600000|2022-03-10 12:50:00|2420.8|2414.8|2420.8|2414.8|2431.8|2424.8|2419.8|2409.8|51
1646916900000|2022-03-10 12:55:00|2419.8|2413.8|2416.3|2410.3|2423|2414.3|2413.5|2407.5|29
1646917200000|2022-03-10 13:00:00|2416.5|2410.5|2429|2423|2435|2427.8|2416.5|2410.5|93
1646917500000|2022-03-10 13:05:00|2428.8|2422.8|2420.5|2414.5|2428.8|2422.8|2419.8|2411|25
1646917800000|2022-03-10 13:10:00|2420.3|2414.3|2415|2409|2421|2415|2412.8|2406.8|26
1646918100000|2022-03-10 13:15:00|2416|2410|2425.8|2414.8|2428.8|2419.5|2414.3|2408.3|32
1646918400000|2022-03-10 13:20:00|2422.3|2416.3|2415|2409|2423|2416.3|2413.3|2407.3|24
1646918700000|2022-03-10 13:25:00|2414.5|2408.5|2410|2404|2416.3|2409|2410|2403.3|26
1646919000000|2022-03-10 13:30:00|2409.5|2403.5|2412.8|2406.8|2414.3|2407.8|2408.3|2402.3|20
1646919300000|2022-03-10 13:35:00|2412|2406|2409.3|2403.3|2413.5|2406.3|2409|2401|26
1646919600000|2022-03-10 13:40:00|2409|2403|2400.8|2394.8|2409|2403|2398.8|2392.8|25
1646919900000|2022-03-10 13:45:00|2399.8|2393.8|2395.3|2389.3|2399.8|2393.8|2393.8|2387.8|21
1646920200000|2022-03-10 13:50:00|2395|2389|2393|2387|2395.3|2389|2388.8|2382.8|41
1646920500000|2022-03-10 13:55:00|2393.3|2387.3|2391.3|2385.3|2393.3|2387.3|2390.5|2384.5|29
1646920800000|2022-03-10 14:00:00|2391.5|2385.5|2390.5|2384.5|2392.5|2386.5|2390.5|2384.5|23
1646921100000|2022-03-10 14:05:00|2390.3|2384.3|2385.5|2379.5|2390.3|2384.3|2385.5|2379.5|38
1646921400000|2022-03-10 14:10:00|2385.3|2379.3|2383.8|2377.8|2385.8|2379.8|2383.5|2377.5|15
1646921700000|2022-03-10 14:15:00|2383.5|2377.5|2380.5|2374.5|2383.5|2377.5|2380.3|2374.3|26
1646922000000|2022-03-10 14:20:00|2380.3|2374.3|2378.3|2372.3|2380.8|2374.8|2377.5|2371.5|18
1646922300000|2022-03-10 14:25:00|2378|2372|2377.5|2371.5|2378|2372|2374.8|2368.8|28
1646922600000|2022-03-10 14:30:00|2376.8|2370.8|2373.5|2367.5|2377|2371|2373.5|2367.5|25
1646922900000|2022-03-10 14:35:00|2373.3|2367.3|2374.3|2368.3|2374.3|2368.3|2373|2367|4
1646923200000|2022-03-10 14:40:00|2374.8|2368.8|2377.3|2371.3|2378|2372|2374.3|2368.3|31
1646923500000|2022-03-10 14:45:00|2376.5|2370.5|2379.5|2373.5|2383.3|2377.3|2375.8|2369.8|33
1646923800000|2022-03-10 14:50:00|2379.3|2373.3|2374.3|2368.3|2379.3|2373.3|2374|2368|11
1646924100000|2022-03-10 14:55:00|2374.5|2368.5|2374.3|2368.3|2376.8|2370.8|2374|2368|18
1646924400000|2022-03-10 15:00:00|2374.5|2368.5|2369.3|2363.3|2375.8|2369.8|2369|2363|21
1646924700000|2022-03-10 15:05:00|2369|2363|2369.8|2363.8|2371.8|2364.3|2369|2362.8|10
1646925000000|2022-03-10 15:10:00|2369.3|2363.3|2365.3|2359.3|2369.5|2363.5|2365.3|2358|33
1646925300000|2022-03-10 15:15:00|2366.3|2357|2364|2358|2366.3|2360|2363|2357|22
1646925600000|2022-03-10 15:20:00|2364.3|2358.3|2365.5|2359.5|2367.5|2360.8|2361|2355|31
1646925900000|2022-03-10 15:25:00|2365.3|2359.3|2365.3|2359.3|2365.5|2359.5|2365.3|2359.3|3
1646926200000|2022-03-10 15:30:00|2364.8|2358.8|2364.8|2358.8|2365.3|2359.3|2364.5|2358.5|6
1646926500000|2022-03-10 15:35:00|2365.3|2359.3|2364.5|2358.5|2365.3|2359.3|2363.8|2357.8|8
1646926800000|2022-03-10 15:40:00|2363.8|2357.8|2363.5|2357.5|2364.5|2358.5|2362.8|2356.8|16
1646927100000|2022-03-10 15:45:00|2362.8|2356.8|2365.3|2359.3|2366.3|2360.3|2360|2354|38
1646927400000|2022-03-10 15:50:00|2365.5|2359.5|2362.5|2356.5|2366.3|2360.3|2361|2355|21
1646927700000|2022-03-10 15:55:00|2361|2355|2362.3|2356.3|2363.3|2357.3|2360.5|2353.8|13
1646928000000|2022-03-10 16:00:00|2362.8|2356.8|2362.5|2356.5|2366|2360|2361|2353.8|33
1646928300000|2022-03-10 16:05:00|2362.3|2356.3|2358.3|2352.3|2363|2356.3|2357.5|2351.5|21
1646928600000|2022-03-10 16:10:00|2358|2352|2357|2351|2358.5|2352.5|2355.3|2349.3|30
1646928900000|2022-03-10 16:15:00|2356.8|2350.8|2359.3|2353.3|2367.3|2361.3|2354.3|2348.3|66
1646929200000|2022-03-10 16:20:00|2360.3|2354.3|2357.5|2351.5|2360.8|2354.8|2357.5|2351.5|15
1646929500000|2022-03-10 16:25:00|2358.3|2349.8|2357.8|2351.8|2359.3|2353.3|2355.8|2349.8|20
1646929800000|2022-03-10 16:30:00|2357.5|2351.5|2357|2351|2357.5|2351.5|2356.3|2350.3|15
1646930100000|2022-03-10 16:35:00|2356.3|2350.3|2359.3|2353.3|2359.3|2353.3|2356.3|2350.3|8
1646930400000|2022-03-10 16:40:00|2358.8|2352.8|2357.5|2351.5|2359.3|2353.3|2357.5|2351.5|9
1646930700000|2022-03-10 16:45:00|2357.3|2351.3|2359.3|2353.3|2360|2354|2356.5|2350.5|10
1646931000000|2022-03-10 16:50:00|2358.8|2352.8|2358.5|2352.5|2358.8|2352.8|2357.5|2351.5|7
1646931300000|2022-03-10 16:55:00|2357.5|2351.5|2357.5|2351.5|2357.8|2351.8|2357.3|2351.3|5
1646931600000|2022-03-10 17:00:00|2357.8|2351.8|2358.3|2352.3|2358.3|2352.3|2357.8|2351.8|3
1646931900000|2022-03-10 17:05:00|2358.8|2352.8|2359|2353|2359|2353|2358.8|2352.8|2
1646932500000|2022-03-10 17:15:00|2359.5|2353.5|2359.5|2353.5|2359.5|2353.5|2359.5|2353.5|1
1646933100000|2022-03-10 17:25:00|2361.8|2352.8|2364|2358|2364.5|2358.5|2361.8|2352.8|6
1646933400000|2022-03-10 17:30:00|2363.8|2357.8|2361.8|2355.8|2363.8|2357.8|2361.8|2355.8|4
1646933700000|2022-03-10 17:35:00|2362|2356|2363|2357|2363.5|2357.5|2362|2356|7
1646934000000|2022-03-10 17:40:00|2366|2356.3|2363.5|2357.5|2366|2357.5|2363.5|2356.3|4
1646934300000|2022-03-10 17:45:00|2363.3|2357.3|2367|2361|2367|2361|2363.3|2357.3|7
1646934600000|2022-03-10 17:50:00|2369.8|2360.3|2370.8|2364.8|2371.3|2364.8|2369.8|2360.3|4
1646934900000|2022-03-10 17:55:00|2373.3|2362|2383.5|2370.5|2383.5|2370.5|2373.3|2362|11
1646960400000|2022-03-11 01:00:00|2373.8|2353.8|2376.5|2356.5|2377.8|2357.8|2373.8|2353.8|33
1646960700000|2022-03-11 01:05:00|2377|2357|2379.8|2359.8|2380.3|2360.3|2375.8|2355.8|23
1646961000000|2022-03-11 01:10:00|2379.3|2359.3|2384|2364|2384.8|2364.8|2379.3|2359.3|18
1646961300000|2022-03-11 01:15:00|2382.8|2362.8|2387.5|2367.5|2388.3|2368.3|2381.8|2361.8|30
1646961600000|2022-03-11 01:20:00|2386|2366|2385.5|2365.5|2386.8|2366.8|2385|2365|13
1646961900000|2022-03-11 01:25:00|2385.3|2365.3|2385.8|2365.8|2386|2366|2385.3|2365.3|13
1646962200000|2022-03-11 01:30:00|2384.8|2364.8|2383.5|2363.5|2385|2365|2383.5|2363.5|21
1646962500000|2022-03-11 01:35:00|2384.5|2364.5|2384.8|2364.8|2385.5|2365.5|2384.3|2364.3|29
1646962800000|2022-03-11 01:40:00|2385.5|2365.5|2385|2365|2386.3|2366.3|2383.8|2363.8|16
1646963100000|2022-03-11 01:45:00|2384|2364|2383.5|2363.5|2385|2365|2383|2363|35
1646963400000|2022-03-11 01:50:00|2382.8|2362.8|2384|2364|2384.3|2364.3|2382.8|2362.8|14
1646963700000|2022-03-11 01:55:00|2384.3|2364.3|2383.8|2363.8|2384.5|2364.5|2383.5|2363.5|7
1646964000000|2022-03-11 02:00:00|2383.5|2363.5|2384|2364|2384|2364|2383.3|2363.3|6
1646964300000|2022-03-11 02:05:00|2383|2363|2384.8|2364.8|2384.8|2364.8|2383|2363|5
1646964600000|2022-03-11 02:10:00|2384.5|2364.5|2384.8|2364.8|2385|2365|2384.5|2364.5|3
1646965500000|2022-03-11 02:25:00|2385.9|2365.9|2387.5|2367.5|2387.5|2367.5|2385.9|2365.9|3
1646965800000|2022-03-11 02:30:00|2386|2366|2384|2364|2386.3|2366.3|2384|2364|10
1646966100000|2022-03-11 02:35:00|2383.3|2363.3|2386|2366|2386.8|2366.8|2383.3|2363.3|8
1646966400000|2022-03-11 02:40:00|2385.3|2365.3|2385.5|2365.5|2386.5|2366.5|2384.3|2364.3|10
1646966700000|2022-03-11 02:45:00|2384.8|2364.8|2387.5|2367.5|2387.5|2367.5|2384.8|2364.8|6
1646967000000|2022-03-11 02:50:00|2388|2368|2387.8|2367.8|2388|2368|2387.8|2367.8|2
1646967300000|2022-03-11 02:55:00|2386.8|2366.8|2389|2369|2389|2369|2386.8|2366.8|5
1646967600000|2022-03-11 03:00:00|2388.8|2368.8|2389|2369|2389|2369|2388.3|2368.3|4
1646967900000|2022-03-11 03:05:00|2388|2368|2388|2368|2388.8|2368.8|2388|2368|4
1646968200000|2022-03-11 03:10:00|2388.5|2368.5|2386.5|2366.5|2388.5|2368.5|2386.3|2366.3|7
1646968500000|2022-03-11 03:15:00|2387|2367|2387|2367|2387.8|2367.8|2384.8|2364.8|11
1646968800000|2022-03-11 03:20:00|2387.3|2367.3|2387.3|2367.3|2387.8|2367.8|2387.3|2367.3|3
1646969100000|2022-03-11 03:25:00|2387.8|2367.8|2386.5|2366.5|2388|2368|2386.5|2366.5|8
1646969400000|2022-03-11 03:30:00|2386.3|2366.3|2386.3|2366.3|2386.3|2366.3|2386.3|2366.3|1
1646969700000|2022-03-11 03:35:00|2386.8|2366.8|2386.8|2366.8|2386.8|2366.8|2386.8|2366.8|1
1646973000000|2022-03-11 04:30:00|2386.3|2366.3|2386.3|2366.3|2386.3|2366.3|2386.3|2366.3|1
1646974500000|2022-03-11 04:55:00|2386.5|2366.5|2386.5|2366.5|2386.5|2366.5|2386.5|2366.5|1
1646976600000|2022-03-11 05:30:00|2385.8|2365.8|2385.5|2365.5|2386.5|2366.5|2385.5|2365.5|5
1646976900000|2022-03-11 05:35:00|2385|2365|2386.3|2366.3|2387.3|2367.3|2385|2365|4
1646977200000|2022-03-11 05:40:00|2387.3|2367.3|2386.3|2366.3|2387.5|2367.5|2386|2366|7
1646977500000|2022-03-11 05:45:00|2386|2366|2386.8|2366.8|2386.8|2366.8|2385.5|2365.5|4
1646977800000|2022-03-11 05:50:00|2387.5|2367.5|2387.5|2367.5|2388.8|2368.8|2387.5|2367.5|14
1646978100000|2022-03-11 05:55:00|2388.3|2368.3|2388.5|2368.5|2389.3|2369.3|2386.3|2366.3|27
1646978400000|2022-03-11 06:00:00|2388|2368|2388.3|2368.3|2389|2369|2387|2367|8
1646978700000|2022-03-11 06:05:00|2387.5|2367.5|2388|2368|2388.5|2368.5|2387.5|2367.5|7
1646979000000|2022-03-11 06:10:00|2388.3|2368.3|2390|2370|2390|2370|2387.5|2367.5|13
1646979300000|2022-03-11 06:15:00|2388.8|2368.8|2388.5|2368.5|2389.3|2369.3|2387.3|2367.3|11
1646979600000|2022-03-11 06:20:00|2389.3|2369.3|2389.3|2369.3|2390|2370|2388.3|2368.3|6
1646979900000|2022-03-11 06:25:00|2389.5|2369.5|2392.3|2372.3|2392.3|2372.3|2389.5|2369.5|5
1646980200000|2022-03-11 06:30:00|2390.8|2370.8|2390.3|2370.3|2391|2371|2389.3|2369.3|14
1646980500000|2022-03-11 06:35:00|2389.5|2369.5|2388.3|2368.3|2390.5|2370.5|2387.8|2367.8|10
1646980800000|2022-03-11 06:40:00|2387.5|2367.5|2386.6|2366.6|2387.8|2367.8|2385.3|2365.3|12
1646981100000|2022-03-11 06:45:00|2387.5|2367.5|2386|2366|2387.5|2367.5|2385.3|2365.3|6
1646981400000|2022-03-11 06:50:00|2386.8|2366.8|2387|2367|2387|2367|2386.8|2366.8|2
1646982300000|2022-03-11 07:05:00|2387.5|2367.5|2387.5|2367.5|2387.5|2367.5|2387.5|2367.5|1
1646982600000|2022-03-11 07:10:00|2388.5|2368.5|2391.3|2371.3|2391.3|2371.3|2388.5|2368.5|5
1646983800000|2022-03-11 07:30:00|2390.1|2370.1|2388.3|2368.3|2390.1|2370.1|2388.3|2368.3|3
1646984100000|2022-03-11 07:35:00|2388|2368|2388|2368|2388|2368|2388|2368|1
1646984700000|2022-03-11 07:45:00|2388.8|2368.8|2389.5|2369.5|2389.5|2369.5|2388.8|2368.8|2
1646985000000|2022-03-11 07:50:00|2390.3|2370.3|2390.3|2370.3|2391.3|2371.3|2390.3|2370.3|3
1646985300000|2022-03-11 07:55:00|2383.3|2377.3|2385|2379|2388.8|2380.3|2383.3|2376.8|13
1646985600000|2022-03-11 08:00:00|2384.3|2378.3|2386|2380|2387|2380|2380.5|2373.8|23
1646985900000|2022-03-11 08:05:00|2386.3|2380.3|2386.8|2380.8|2386.8|2380.8|2385.5|2379.5|11
1646986200000|2022-03-11 08:10:00|2386.5|2380.5|2386.8|2380.8|2386.8|2380.8|2385.8|2379.8|8
1646986500000|2022-03-11 08:15:00|2386|2380|2388.3|2382.3|2388.5|2382.5|2386|2380|30
1646986800000|2022-03-11 08:20:00|2387.8|2381.8|2387|2381|2387.8|2381.8|2386.5|2380.5|15
1646987100000|2022-03-11 08:25:00|2386.5|2380.5|2385.3|2379.3|2386.5|2380.5|2385.3|2379.3|5
1646987400000|2022-03-11 08:30:00|2385|2379|2385.5|2379.5|2385.5|2379.5|2385|2379|3
1646987700000|2022-03-11 08:35:00|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|1
1646988000000|2022-03-11 08:40:00|2385.5|2379.5|2385.8|2379.8|2385.8|2379.8|2385.5|2379.5|2
1646988300000|2022-03-11 08:45:00|2386.5|2380.5|2385.5|2379.5|2387.8|2381.8|2385.5|2379.5|9
1646988900000|2022-03-11 08:55:00|2385.3|2379.3|2385.3|2379.3|2385.5|2379.5|2385.3|2379.3|3
1646989200000|2022-03-11 09:00:00|2385.5|2379.5|2386.3|2380.3|2386.3|2380.3|2384.8|2378.8|11
1646989500000|2022-03-11 09:05:00|2386.5|2380.5|2386.5|2380.5|2387|2381|2385.8|2379.8|9
1646989800000|2022-03-11 09:10:00|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|2386.5|2380.5|3
1646990100000|2022-03-11 09:15:00|2387|2381|2385.8|2379.8|2387|2381|2385.8|2379.8|3
1646990400000|2022-03-11 09:20:00|2386|2380|2387|2381|2387.3|2381.3|2386|2380|7
1646990700000|2022-03-11 09:25:00|2387.3|2381.3|2385|2379|2387.3|2381.3|2384.5|2378.5|8
1646991000000|2022-03-11 09:30:00|2385.3|2379.3|2385|2379|2386|2380|2385|2379|5
1646991300000|2022-03-11 09:35:00|2385.3|2379.3|2386.8|2380.8|2386.8|2380.8|2385.3|2379.3|7
1646991600000|2022-03-11 09:40:00|2387|2381|2386|2380|2387|2381|2386|2380|4
1646991900000|2022-03-11 09:45:00|2386.3|2380.3|2386.5|2380.5|2386.5|2380.5|2386.3|2380.3|2
1646992200000|2022-03-11 09:50:00|2386.8|2380.8|2386.3|2380.3|2388|2382|2386|2380|9
1646992500000|2022-03-11 09:55:00|2386.5|2380.5|2385.3|2379.3|2386.8|2380.8|2385.3|2379.3|8
1646992800000|2022-03-11 10:00:00|2385|2379|2384.8|2378.8|2385|2379|2384.8|2378.8|2
1646993700000|2022-03-11 10:15:00|2385.3|2379.3|2384.5|2378.5|2385.3|2379.3|2384.5|2378.5|2
1646994000000|2022-03-11 10:20:00|2385|2379|2385|2379|2385|2379|2385|2379|1
1646994300000|2022-03-11 10:25:00|2385.8|2379.8|2385.8|2379.8|2386|2380|2385.8|2379.8|3
1646994600000|2022-03-11 10:30:00|2386|2380|2385.8|2379.8|2386|2380|2385.8|2379.8|2
1646994900000|2022-03-11 10:35:00|2385.5|2379.5|2382.3|2376.3|2385.5|2379.5|2382.3|2376.3|6
1646995200000|2022-03-11 10:40:00|2382|2376|2381|2375|2382|2376|2380.8|2374.8|5
1646995500000|2022-03-11 10:45:00|2380.8|2374.8|2381|2375|2381|2375|2380.8|2374.8|2
1646995800000|2022-03-11 10:50:00|2381.3|2375.3|2378.5|2372.5|2382.3|2376.3|2378.3|2372.3|13
1646997000000|2022-03-11 11:10:00|2378.3|2372.3|2378.5|2372.5|2378.5|2372.5|2378.3|2372.3|2
1646997600000|2022-03-11 11:20:00|2378.8|2372.8|2380|2374|2380|2374|2378.8|2372.8|5
1646997900000|2022-03-11 11:25:00|2380.3|2374.3|2380.8|2374.8|2381.3|2375.3|2380|2374|9
1646998200000|2022-03-11 11:30:00|2379.3|2373.3|2379.8|2373.8|2380|2374|2378.3|2372.3|9
1646998500000|2022-03-11 11:35:00|2379.5|2373.5|2377|2371|2379.5|2373.5|2376.3|2370.3|9
1646998800000|2022-03-11 11:40:00|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|1
1646999100000|2022-03-11 11:45:00|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|2377|2371|3
1646999400000|2022-03-11 11:50:00|2377.8|2371.8|2378.3|2372.3|2378.8|2372.8|2377.8|2371.8|3
1646999700000|2022-03-11 11:55:00|2378|2372|2378|2372|2378|2372|2377.5|2371.5|3
1647000000000|2022-03-11 12:00:00|2378.3|2372.3|2379.3|2373.3|2379.5|2373.5|2378.3|2372.3|4
1647000600000|2022-03-11 12:10:00|2379.5|2373.5|2378.8|2372.8|2379.5|2373.5|2378.8|2372.8|4
1647001200000|2022-03-11 12:20:00|2379|2373|2380.8|2374.8|2380.8|2374.8|2379|2373|11
1647001500000|2022-03-11 12:25:00|2380.5|2374.5|2379.5|2373.5|2380.5|2374.5|2379.5|2373.5|3
1647001800000|2022-03-11 12:30:00|2379.3|2373.3|2374.5|2368.5|2379.3|2373.3|2374.5|2368.5|13
1647002100000|2022-03-11 12:35:00|2374.3|2368.3|2377.8|2371.8|2378|2372|2374.3|2368.3|7
1647002400000|2022-03-11 12:40:00|2377.5|2371.5|2376.5|2370.5|2377.8|2371.8|2376.5|2370.5|8
1647002700000|2022-03-11 12:45:00|2376|2370|2374.5|2368.5|2376|2370|2374.5|2368.5|8
1647003000000|2022-03-11 12:50:00|2374.3|2368.3|2370.8|2364.8|2374.3|2368.3|2370|2364|26
1647003300000|2022-03-11 12:55:00|2371|2365|2373|2367|2373|2367|2370.8|2364.8|8
1647003600000|2022-03-11 13:00:00|2372.5|2366.5|2371|2365|2373.8|2367.8|2371|2365|21
1647003900000|2022-03-11 13:05:00|2371.8|2365.8|2370|2364|2372.5|2365.8|2368.8|2362.8|15
1647004200000|2022-03-11 13:10:00|2369.5|2363.5|2372.8|2366.8|2373.5|2367.5|2369|2363|24
1647004500000|2022-03-11 13:15:00|2373.5|2367.5|2373|2367|2373.5|2367.5|2371.8|2365.8|14
1647004800000|2022-03-11 13:20:00|2373.3|2367.3|2370.8|2364.8|2374.3|2368.3|2370|2362.8|33
1647005100000|2022-03-11 13:25:00|2369.8|2363.8|2369.8|2363.8|2371.5|2365.5|2369.5|2363.5|14
1647005400000|2022-03-11 13:30:00|2369.3|2363.3|2367.8|2361.8|2370|2364|2367.8|2361|13
1647005700000|2022-03-11 13:35:00|2368.3|2362.3|2365.8|2359.8|2368.8|2362.8|2365.8|2359.8|15
1647006000000|2022-03-11 13:40:00|2366.8|2360.8|2372|2366|2374.3|2367.3|2366.8|2360.8|30
1647006300000|2022-03-11 13:45:00|2371.3|2365.3|2369.3|2363.3|2371.3|2365.3|2367|2361|20
1647006600000|2022-03-11 13:50:00|2368.8|2362.8|2364.3|2358.3|2369.3|2363.3|2364.3|2358.3|19
1647006900000|2022-03-11 13:55:00|2363.8|2357.8|2360.5|2354.5|2363.8|2357.8|2360.5|2353.5|8
1647007200000|2022-03-11 14:00:00|2360|2354|2364.3|2358.3|2365|2359|2359.5|2353.5|22
1647007500000|2022-03-11 14:05:00|2364.5|2358.5|2369.8|2363.8|2370.5|2364.5|2364.5|2358.5|20
1647007800000|2022-03-11 14:10:00|2370.5|2364.5|2371|2365|2373.8|2365|2370.5|2364.3|5
1647008100000|2022-03-11 14:15:00|2371.8|2361.5|2367.5|2361.5|2371.8|2361.8|2367.5|2360.8|6
1647008400000|2022-03-11 14:20:00|2367.8|2361.8|2367.5|2361.5|2367.8|2361.8|2367.5|2361.5|2
1647008700000|2022-03-11 14:25:00|2367|2361|2365.8|2359.8|2367|2361|2365.8|2359.8|9
1647009000000|2022-03-11 14:30:00|2366|2360|2365.5|2359.5|2366.5|2360.5|2365.5|2359.5|4
1647009300000|2022-03-11 14:35:00|2365.3|2359.3|2364|2358|2365.3|2359.3|2363.5|2357.5|25
1647009600000|2022-03-11 14:40:00|2363.8|2357.8|2359.3|2353.3|2363.8|2357.8|2356.3|2350.3|42
1647009900000|2022-03-11 14:45:00|2359.5|2353.5|2358|2352|2361|2355|2358|2352|19
1647010200000|2022-03-11 14:50:00|2359.5|2353.5|2349.5|2343.5|2359.5|2353.5|2349.5|2343.5|36
1647010500000|2022-03-11 14:55:00|2349.8|2343.8|2350|2344|2350.8|2344.8|2349.5|2343.5|18
1647010800000|2022-03-11 15:00:00|2350.5|2344.5|2349.8|2343.8|2353.5|2347.5|2349.8|2343.8|32
1647011100000|2022-03-11 15:05:00|2350.8|2344.8|2349.8|2343.8|2350.8|2344.8|2349.5|2343.5|10
1647011400000|2022-03-11 15:10:00|2349.3|2343.3|2351|2345|2353.3|2347.3|2348.3|2342.3|26
1647011700000|2022-03-11 15:15:00|2350.5|2344.5|2344|2338|2350.5|2344.5|2342.3|2336.3|35
1647012000000|2022-03-11 15:20:00|2343.8|2337.8|2346.5|2340.5|2346.5|2340.5|2343.3|2337.3|23
1647012300000|2022-03-11 15:25:00|2345.5|2339.5|2346|2337|2353.5|2342|2333.5|2319.8|66
1647012600000|2022-03-11 15:30:00|2345.3|2339.3|2345.3|2339.3|2348|2339.5|2343.3|2334.5|45
1647012900000|2022-03-11 15:35:00|2345.8|2339.8|2348.8|2342.8|2350.3|2344.3|2344.5|2335.3|36
1647013200000|2022-03-11 15:40:00|2349|2343|2347.5|2338.5|2349.5|2343.5|2344.5|2337.5|17
1647013500000|2022-03-11 15:45:00|2346.8|2340.8|2337.5|2331.5|2346.8|2340.8|2337.3|2331.3|79
1647013800000|2022-03-11 15:50:00|2338|2332|2336.8|2330.8|2339.8|2333.8|2336.3|2329.8|44
1647014100000|2022-03-11 15:55:00|2336.5|2330.5|2340|2334|2342.5|2335.8|2336.5|2330|30
1647014400000|2022-03-11 16:00:00|2340.5|2334.5|2338.3|2332.3|2341|2335|2337.3|2331.3|44
1647014700000|2022-03-11 16:05:00|2337.3|2331.3|2330|2324|2337.5|2331.3|2328.8|2322.8|35
1647015000000|2022-03-11 16:10:00|2329.8|2323.8|2328.8|2322.8|2333.8|2327.3|2327.5|2321.5|52
1647015300000|2022-03-11 16:15:00|2329|2323|2337|2331|2337|2331|2325.3|2319.3|78
1647015600000|2022-03-11 16:20:00|2337.5|2331.5|2335.5|2329.5|2337.5|2331.5|2333.5|2326.5|23
1647015900000|2022-03-11 16:25:00|2335.3|2329.3|2332.3|2326.3|2336.3|2330.3|2331.8|2325.5|17
1647016200000|2022-03-11 16:30:00|2331.3|2325.3|2328.3|2322.3|2331.3|2325.3|2326.8|2320.8|20
1647016500000|2022-03-11 16:35:00|2327.8|2321.8|2329.8|2323.8|2333|2327|2327.8|2321.8|23
1647016800000|2022-03-11 16:40:00|2330|2324|2335.5|2329.5|2336.8|2329.5|2330|2324|20
1647017100000|2022-03-11 16:45:00|2334|2328|2333.8|2327.8|2336.3|2329.8|2333.5|2327.3|18
1647017400000|2022-03-11 16:50:00|2333.5|2327.5|2332.3|2326.3|2333.5|2327.5|2330.8|2324.8|24
1647017700000|2022-03-11 16:55:00|2331.8|2325.8|2328.8|2322.8|2332.3|2326.3|2327.8|2321.8|17
1647018000000|2022-03-11 17:00:00|2329.3|2323.3|2332.3|2326.3|2333.3|2327.3|2329.3|2323.3|17
1647018300000|2022-03-11 17:05:00|2332|2326|2331.3|2325.3|2332.3|2326.3|2329.5|2323|20
1647018600000|2022-03-11 17:10:00|2332|2326|2335|2329|2338.3|2329|2332|2325.8|17
1647018900000|2022-03-11 17:15:00|2334.3|2328.3|2336|2330|2336|2330|2333.3|2326.5|19
1647019200000|2022-03-11 17:20:00|2335|2329|2335.3|2329.3|2340.3|2332.5|2334|2327.3|23
1647019500000|2022-03-11 17:25:00|2334.8|2328.8|2333|2327|2336.3|2329.5|2332|2326|15
1647019800000|2022-03-11 17:30:00|2333.5|2327.5|2334|2328|2334.8|2328|2333|2324.8|20
1647020100000|2022-03-11 17:35:00|2333.5|2327.5|2328.3|2322.3|2335.3|2328.4|2328.3|2322|26
1647020400000|2022-03-11 17:40:00|2330.8|2321.5|2328.8|2322.8|2331.3|2324.5|2328.8|2321.5|11
1647020700000|2022-03-11 17:45:00|2328.5|2322.5|2328.5|2322.5|2329.5|2323.5|2328.5|2322.5|6
1647021000000|2022-03-11 17:50:00|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|2326.8|2320.8|3
1647021300000|2022-03-11 17:55:00|2331|2319.8|2314.8|2303.5|2331|2319.8|2314.8|2303.5|19
1647219600000|2022-03-14 01:00:00|2311.5|2291.5|2311.5|2291.5|2311.5|2291.5|2311.5|2291.5|1
1647242400000|2022-03-14 07:20:00|2329.5|2309.5|2329.5|2309.5|2329.5|2309.5|2329.5|2309.5|1
1647243000000|2022-03-14 07:30:00|2329.8|2309.8|2329.5|2309.5|2329.8|2309.8|2329.5|2309.5|2
1647243600000|2022-03-14 07:40:00|2326.8|2306.8|2324.3|2304.3|2326.8|2306.8|2323.8|2303.8|11
1647243900000|2022-03-14 07:45:00|2323.5|2303.5|2313.1|2293.1|2323.5|2303.5|2313.1|2293.1|20
1647244200000|2022-03-14 07:50:00|2315.5|2295.5|2316|2296|2316.3|2296.3|2312.3|2292.3|10
1647244500000|2022-03-14 07:55:00|2309|2303|2311.3|2305.3|2311.3|2305.3|2306.8|2299.5|23
1647244800000|2022-03-14 08:00:00|2310.3|2304.3|2289|2283|2314.3|2306|2287.8|2281.8|78
1647245100000|2022-03-14 08:05:00|2288.5|2282.5|2289.5|2283.5|2291|2283.8|2287.3|2281.3|30
1647245400000|2022-03-14 08:10:00|2289.3|2283.3|2292.8|2286.8|2299.8|2293|2288|2282|26
1647245700000|2022-03-14 08:15:00|2292.5|2286.5|2290.5|2284.5|2292.5|2286.5|2290.5|2284.5|3
1647246000000|2022-03-14 08:20:00|2290.8|2284.8|2290|2284|2297|2290.3|2288.8|2282.8|30
1647246300000|2022-03-14 08:25:00|2289.8|2283.8|2273.3|2261|2289.8|2283.8|2260.3|2251.5|42
1647246600000|2022-03-14 08:30:00|2272.3|2266.3|2280.5|2274.5|2281.3|2274.5|2272.3|2265.8|16
1647246900000|2022-03-14 08:35:00|2281|2275|2291.8|2285.8|2293.5|2285.8|2281|2275|16
1647247200000|2022-03-14 08:40:00|2291|2285|2297.5|2291.5|2301.5|2291.5|2290.3|2283.5|11
1647247500000|2022-03-14 08:45:00|2298.3|2288.5|2292.8|2286.8|2298.3|2289|2292|2286|22
1647247800000|2022-03-14 08:50:00|2291.8|2285.8|2291|2285|2295|2286.3|2290.3|2284.3|14
1647248100000|2022-03-14 08:55:00|2290.5|2284.5|2289.3|2283.3|2292.8|2286|2289.3|2280|15
1647248400000|2022-03-14 09:00:00|2288.5|2282.5|2291|2285|2291.8|2285|2287.3|2281.3|17
1647248700000|2022-03-14 09:05:00|2294|2284.3|2298.3|2287.8|2301.5|2294.8|2291|2284.3|37
1647249000000|2022-03-14 09:10:00|2296.3|2290.3|2301|2290.3|2301.5|2291|2293.8|2287.5|19
1647249300000|2022-03-14 09:15:00|2298.8|2292.8|2298.5|2292.5|2299.3|2293.3|2296.5|2287.8|15
1647249600000|2022-03-14 09:20:00|2298.8|2292.8|2298.9|2292.9|2301|2292.9|2297|2290.3|11
1647249900000|2022-03-14 09:25:00|2298.8|2292.8|2295.8|2289.8|2298.8|2292.8|2295.8|2289.8|11
1647250200000|2022-03-14 09:30:00|2295.5|2289.5|2294|2288|2296|2290|2294|2288|6
1647250500000|2022-03-14 09:35:00|2293.8|2287.8|2289.3|2283.3|2293.8|2287.8|2288.3|2282.3|26
1647250800000|2022-03-14 09:40:00|2289|2283|2292.5|2283.8|2292.8|2286.8|2288|2282|25
1647251100000|2022-03-14 09:45:00|2291.8|2285.8|2287.8|2281.8|2292|2286|2286.5|2280.5|12
1647251400000|2022-03-14 09:50:00|2287.5|2281.5|2285.3|2279.3|2287.8|2281.8|2284.3|2278|12
1647251700000|2022-03-14 09:55:00|2284.5|2278.5|2282.5|2276.5|2285.8|2279|2282.3|2276.3|20
1647252000000|2022-03-14 10:00:00|2281.5|2275.5|2282|2276|2283.8|2276.5|2278.8|2272.8|39
1647252300000|2022-03-14 10:05:00|2281.5|2275.5|2279|2273|2281.5|2275.5|2278.8|2272.8|20
1647252600000|2022-03-14 10:10:00|2278.8|2272.8|2283.8|2277.8|2285|2279|2278.5|2272.5|25
1647252900000|2022-03-14 10:15:00|2283.3|2277.3|2279|2273|2283.3|2277.3|2279|2273|23
1647253200000|2022-03-14 10:20:00|2278.8|2272.8|2278.5|2272.5|2280|2274|2278.3|2272.3|17
1647253500000|2022-03-14 10:25:00|2279.3|2273.3|2275.8|2269.8|2279.5|2273.5|2274.8|2268.8|15
1647253800000|2022-03-14 10:30:00|2275.5|2269.5|2270.5|2264.5|2275.8|2269.8|2269.1|2261.5|24
1647254100000|2022-03-14 10:35:00|2269.5|2263.5|2269.3|2263.3|2271.8|2265.8|2268.5|2262.5|32
1647254400000|2022-03-14 10:40:00|2270|2264|2268.5|2262.5|2271|2265|2265.8|2259.8|24
1647254700000|2022-03-14 10:45:00|2267.8|2261.8|2264.3|2258.3|2270.3|2263.5|2264.3|2258.3|20
1647255000000|2022-03-14 10:50:00|2263.8|2257.8|2264|2258|2265.3|2259.3|2263.8|2257.8|19
1647255300000|2022-03-14 10:55:00|2263.5|2257.5|2266.3|2260.3|2267.8|2261.8|2263.5|2257.5|23
1647255600000|2022-03-14 11:00:00|2266.5|2260.5|2268.8|2262.8|2269.5|2263.5|2266|2260|21
1647255900000|2022-03-14 11:05:00|2269.3|2263.3|2270|2264|2270.3|2264.3|2269|2263|8
1647256200000|2022-03-14 11:10:00|2269.8|2263.8|2268.3|2262.3|2270|2264|2268|2262|24
1647256500000|2022-03-14 11:15:00|2268.8|2262.8|2269.8|2263.8|2269.8|2263.8|2268.3|2262.3|13
1647256800000|2022-03-14 11:20:00|2269|2263|2267.3|2261.3|2269.5|2263.5|2266.3|2260.3|25
1647257100000|2022-03-14 11:25:00|2266.8|2260.8|2262.8|2256.8|2266.8|2260.8|2262.5|2256.5|20
1647257400000|2022-03-14 11:30:00|2262.5|2256.5|2263.8|2257.8|2264.3|2258.3|2262.3|2256.3|22
1647257700000|2022-03-14 11:35:00|2263.5|2257.5|2264.3|2258.3|2264.5|2258.5|2263.3|2257.3|21
1647258000000|2022-03-14 11:40:00|2264|2258|2263.8|2257.8|2264.5|2258.5|2263.3|2257.3|28
1647258300000|2022-03-14 11:45:00|2264.3|2258.3|2270.3|2264.3|2273.5|2267.5|2263.8|2257.8|50
1647258600000|2022-03-14 11:50:00|2270|2264|2269.3|2263.3|2273.3|2266.3|2267.5|2261.5|48
1647258900000|2022-03-14 11:55:00|2269.8|2263.8|2269.8|2263.8|2270|2264|2268.5|2262.5|18
1647259200000|2022-03-14 12:00:00|2269.5|2263.5|2269.8|2263.8|2271|2265|2269.3|2263.3|15
1647259500000|2022-03-14 12:05:00|2269.3|2263.3|2269.3|2263.3|2271.5|2265.5|2269.3|2263.3|19
1647259800000|2022-03-14 12:10:00|2270|2264|2283.5|2277.5|2285|2278.5|2270|2264|57
1647260100000|2022-03-14 12:15:00|2282.8|2276.8|2287|2281|2287.8|2281|2279.3|2272.5|53
1647260400000|2022-03-14 12:20:00|2286.5|2280.5|2284|2278|2286.5|2280.5|2282.3|2276.3|68
1647260700000|2022-03-14 12:25:00|2284.5|2278.5|2285.5|2279.5|2285.8|2279.8|2283|2277|50
1647261000000|2022-03-14 12:30:00|2285.3|2279.3|2288|2282|2291.3|2284.3|2283.5|2277.5|67
1647261300000|2022-03-14 12:35:00|2287.8|2281.8|2286.8|2280.8|2292.5|2283.8|2284|2278|82
1647261600000|2022-03-14 12:40:00|2286.3|2280.3|2287.3|2281.3|2291|2285|2285|2279|45
1647261900000|2022-03-14 12:45:00|2287|2281|2290.8|2284.8|2291.3|2284.8|2284.8|2278.8|98
1647262200000|2022-03-14 12:50:00|2290.3|2284.3|2288.5|2282.5|2293|2287|2287.3|2281.3|48
1647262500000|2022-03-14 12:55:00|2288|2282|2288.3|2282.3|2288.8|2282.8|2286.5|2280.5|22
1647262800000|2022-03-14 13:00:00|2288.5|2282.5|2285|2279|2290|2284|2283.3|2277.3|80
1647263100000|2022-03-14 13:05:00|2284.8|2278.8|2285|2279|2287|2280.3|2283|2277|34
1647263400000|2022-03-14 13:10:00|2284.5|2278.5|2283.3|2277.3|2285|2279|2282.3|2276.3|30
1647263700000|2022-03-14 13:15:00|2284|2278|2277|2271|2284.5|2278.5|2276.3|2269.3|61
1647264000000|2022-03-14 13:20:00|2276.5|2270.5|2272.3|2266.3|2281|2273.5|2271.8|2265.8|74
1647264300000|2022-03-14 13:25:00|2272|2266|2270.6|2264.6|2272.9|2266.9|2269.4|2263.4|53
1647264600000|2022-03-14 13:30:00|2272.4|2266.4|2276.6|2270.6|2277.8|2271.4|2272.4|2266.4|44
1647264900000|2022-03-14 13:35:00|2276.9|2270.9|2273.1|2267.1|2278.3|2272.1|2270.9|2264.9|63
1647265200000|2022-03-14 13:40:00|2272.4|2266.4|2275.1|2269.1|2275.9|2269.9|2272.4|2266.4|42
1647265500000|2022-03-14 13:45:00|2275.9|2269.9|2277.1|2271.1|2279.1|2273.1|2272.9|2266.9|51
1647265800000|2022-03-14 13:50:00|2275.9|2269.9|2274.4|2268.4|2278.1|2272.1|2273.4|2267.4|61
1647266100000|2022-03-14 13:55:00|2274.1|2268.1|2275.1|2269.1|2276.4|2270.4|2272.4|2266.4|38
1647266400000|2022-03-14 14:00:00|2276.1|2270.1|2270.9|2264.9|2276.8|2270.6|2270.9|2264.9|45
1647266700000|2022-03-14 14:05:00|2272.1|2266.1|2271.9|2265.9|2272.4|2266.4|2270.6|2264.6|27
1647267000000|2022-03-14 14:10:00|2271.1|2265.1|2269.4|2263.4|2271.9|2265.9|2268.9|2262.9|31
1647267300000|2022-03-14 14:15:00|2269.6|2263.6|2270.6|2264.6|2270.9|2264.9|2268.9|2262.9|31
1647267600000|2022-03-14 14:20:00|2270.4|2264.4|2266.1|2260.1|2270.6|2264.6|2264.9|2258.9|38
1647267900000|2022-03-14 14:25:00|2265.4|2259.4|2265.4|2259.4|2266.4|2260.4|2264.4|2258.4|33
1647268200000|2022-03-14 14:30:00|2264.9|2258.9|2259.1|2253.1|2264.9|2258.9|2258.6|2252.6|26
1647268500000|2022-03-14 14:35:00|2258.9|2252.9|2257.9|2251.9|2259.9|2253.9|2257.4|2251.4|41
1647268800000|2022-03-14 14:40:00|2257.6|2251.6|2260.6|2254.6|2261.4|2255.4|2256.1|2250.1|63
1647269100000|2022-03-14 14:45:00|2260.9|2254.9|2257.4|2251.4|2260.9|2254.9|2256.4|2250.4|50
1647269400000|2022-03-14 14:50:00|2258.1|2252.1|2257.4|2251.4|2258.6|2252.6|2256.4|2250.4|25
1647269700000|2022-03-14 14:55:00|2256.9|2250.9|2256.9|2250.9|2257.4|2251.4|2255.6|2249.6|18
1647270000000|2022-03-14 15:00:00|2256.6|2250.6|2254.4|2248.4|2256.6|2250.6|2254.4|2248.4|8
1647270300000|2022-03-14 15:05:00|2254.1|2248.1|2255.4|2249.4|2256.4|2250.4|2253.9|2247.9|33
1647270600000|2022-03-14 15:10:00|2255.1|2249.1|2255.4|2249.4|2255.6|2249.6|2254.1|2248.1|18
1647270900000|2022-03-14 15:15:00|2255.1|2249.1|2255.9|2249.9|2258.6|2252.6|2254.4|2248.4|55
1647271200000|2022-03-14 15:20:00|2256.4|2250.4|2258.6|2252.6|2260.6|2254.6|2256.4|2250.4|29
1647271500000|2022-03-14 15:25:00|2258.4|2252.4|2258.1|2252.1|2258.6|2252.6|2257.4|2251.4|22
1647271800000|2022-03-14 15:30:00|2257.9|2251.9|2255.4|2249.4|2258.1|2252.1|2254.9|2248.9|37
1647272100000|2022-03-14 15:35:00|2255.6|2249.6|2254.4|2248.4|2255.6|2249.6|2253.9|2247.9|45
1647272400000|2022-03-14 15:40:00|2254.1|2248.1|2256.4|2250.4|2256.4|2250.4|2253.6|2247.6|43
1647272700000|2022-03-14 15:45:00|2255.6|2249.6|2256.1|2250.1|2256.4|2250.4|2253.9|2247.9|42
1647273000000|2022-03-14 15:50:00|2255.9|2249.9|2258.4|2252.4|2259.4|2253.4|2255.9|2249.9|22
1647273300000|2022-03-14 15:55:00|2258.1|2252.1|2268.3|2260|2272.3|2260.8|2258.1|2252.1|62
1647273600000|2022-03-14 16:00:00|2268|2260.9|2268.5|2260.3|2270.5|2263.9|2263.4|2257.4|64
1647273900000|2022-03-14 16:05:00|2268.8|2260.8|2269.9|2263.9|2271.9|2265.9|2263.4|2257.4|80
1647274200000|2022-03-14 16:10:00|2269.4|2263.4|2272.6|2266.6|2275.1|2269.1|2268.4|2262.3|137
1647274500000|2022-03-14 16:15:00|2271.6|2265.6|2274.1|2268.1|2274.1|2268.1|2267.1|2261.1|137
1647274800000|2022-03-14 16:20:00|2272.9|2266.9|2268.1|2262.1|2273.1|2267.1|2268.1|2262.1|37
1647275100000|2022-03-14 16:25:00|2267.6|2261.6|2264.4|2258.4|2268.1|2262.1|2262.1|2256.1|53
1647275400000|2022-03-14 16:30:00|2263.6|2257.6|2261.9|2255.9|2263.8|2257.6|2261.4|2255.4|50
1647275700000|2022-03-14 16:35:00|2261.4|2255.4|2260.1|2254.1|2261.9|2255.9|2259.1|2253.1|27
1647276000000|2022-03-14 16:40:00|2260.4|2254.4|2266.9|2260.9|2267.6|2261.6|2260.4|2254.4|25
1647276300000|2022-03-14 16:45:00|2267.1|2261.1|2267.4|2261.4|2267.6|2261.6|2266.9|2260.9|5
1647276600000|2022-03-14 16:50:00|2267.5|2259|2266.6|2260.6|2268.9|2262.9|2266.6|2259|12
1647276900000|2022-03-14 16:55:00|2266.1|2260.1|2269.8|2260.5|2269.8|2260.5|2265.9|2257.3|8
1647277200000|2022-03-14 17:00:00|2268.8|2258|2268.8|2259.3|2268.8|2259.3|2268.8|2257.5|6
1647277800000|2022-03-14 17:10:00|2270.8|2260.3|2269.5|2260.3|2270.8|2260.3|2269.5|2260.3|4
1647278700000|2022-03-14 17:25:00|2268.5|2260|2268|2258.5|2268.5|2260|2267|2257|12
1647279000000|2022-03-14 17:30:00|2268.3|2258.8|2266.8|2257.5|2268.5|2259|2266.8|2257.5|4
1647279900000|2022-03-14 17:45:00|2266.3|2257|2266.8|2257.5|2266.8|2257.5|2266.3|2257|3
1647280500000|2022-03-14 17:55:00|2267|2257.3|2266.8|2257.5|2267|2257.5|2266.8|2257.3|3
1647306000000|2022-03-15 01:00:00|2272.6|2252.6|2270.3|2250.3|2272.6|2252.6|2270.3|2250.3|2
1647306900000|2022-03-15 01:15:00|2269|2249|2267|2247|2269|2249|2267|2247|3
1647307200000|2022-03-15 01:20:00|2265.8|2245.8|2264.3|2244.3|2265.8|2245.8|2264|2244|5
1647307500000|2022-03-15 01:25:00|2264|2244|2264.3|2244.3|2264.3|2244.3|2264|2244|2
1647307800000|2022-03-15 01:30:00|2264|2244|2261.3|2241.3|2264|2244|2261.3|2241.3|4
1647308100000|2022-03-15 01:35:00|2262.5|2242.5|2261.8|2241.8|2263.8|2243.8|2261.8|2241.8|6
1647308400000|2022-03-15 01:40:00|2261.5|2241.5|2261.5|2241.5|2261.5|2241.5|2261.5|2241.5|1
1647308700000|2022-03-15 01:45:00|2262.3|2242.3|2262.3|2242.3|2262.3|2242.3|2262.3|2242.3|1
1647309000000|2022-03-15 01:50:00|2263.8|2243.8|2265.5|2245.5|2265.5|2245.5|2263|2243|7
1647309300000|2022-03-15 01:55:00|2267|2247|2269.5|2249.5|2269.5|2249.5|2267|2247|6
1647309600000|2022-03-15 02:00:00|2269.3|2249.3|2270|2250|2270.3|2250.3|2269|2249|5
1647309900000|2022-03-15 02:05:00|2269.8|2249.8|2270.3|2250.3|2270.3|2250.3|2269.8|2249.8|2
1647310200000|2022-03-15 02:10:00|2270.5|2250.5|2270.5|2250.5|2270.5|2250.5|2270.5|2250.5|1
1647310500000|2022-03-15 02:15:00|2270.8|2250.8|2270.3|2250.3|2270.8|2250.8|2270.3|2250.3|2
1647310800000|2022-03-15 02:20:00|2271.5|2251.5|2272.9|2252.9|2274|2254|2271.1|2251.1|6
1647311100000|2022-03-15 02:25:00|2271.5|2251.5|2271.5|2251.5|2271.5|2251.5|2271.5|2251.5|1
1647311400000|2022-03-15 02:30:00|2272|2252|2275.8|2255.8|2275.8|2255.8|2272|2252|6
1647311700000|2022-03-15 02:35:00|2276.5|2256.5|2276.5|2256.5|2276.5|2256.5|2276.5|2256.5|1
1647312000000|2022-03-15 02:40:00|2276.8|2256.8|2276.8|2256.8|2276.8|2256.8|2276.8|2256.8|1
1647312600000|2022-03-15 02:50:00|2276.5|2256.5|2276.5|2256.5|2276.5|2256.5|2276.5|2256.5|1
1647312900000|2022-03-15 02:55:00|2276.8|2256.8|2276.8|2256.8|2276.8|2256.8|2276.8|2256.8|1
1647313200000|2022-03-15 03:00:00|2276.3|2256.3|2276.5|2256.5|2276.5|2256.5|2276.3|2256.3|2
1647313800000|2022-03-15 03:10:00|2276.8|2256.8|2277|2257|2277|2257|2276.8|2256.8|2
1647314100000|2022-03-15 03:15:00|2277.3|2257.3|2277.5|2257.5|2277.5|2257.5|2277.3|2257.3|2
1647314400000|2022-03-15 03:20:00|2278|2258|2277.8|2257.8|2278|2258|2277.8|2257.8|2
1647314700000|2022-03-15 03:25:00|2278.8|2258.8|2280|2260|2280.5|2260.5|2277.6|2257.6|22
1647315000000|2022-03-15 03:30:00|2278.3|2258.3|2278.5|2258.5|2280|2260|2278.3|2258.3|17
1647316500000|2022-03-15 03:55:00|2278.3|2258.3|2278.3|2258.3|2278.3|2258.3|2278.3|2258.3|1
1647318600000|2022-03-15 04:30:00|2277.8|2257.8|2280.5|2260.5|2280.5|2260.5|2277.8|2257.8|5
1647318900000|2022-03-15 04:35:00|2280.8|2260.8|2280.8|2260.8|2280.8|2260.8|2280.8|2260.8|1
1647319200000|2022-03-15 04:40:00|2281.1|2261.1|2281|2261|2282|2262|2280.5|2260.5|5
1647319500000|2022-03-15 04:45:00|2281.5|2261.5|2284.8|2264.8|2285|2265|2281.5|2261.5|5
1647319800000|2022-03-15 04:50:00|2285.3|2265.3|2285.3|2265.3|2285.3|2265.3|2285.3|2265.3|1
1647320400000|2022-03-15 05:00:00|2284|2264|2282.4|2262.4|2284|2264|2282.4|2262.4|3
1647320700000|2022-03-15 05:05:00|2282|2262|2282|2262|2282|2262|2282|2262|1
1647321300000|2022-03-15 05:15:00|2281.8|2261.8|2281.8|2261.8|2281.8|2261.8|2281.8|2261.8|1
1647322200000|2022-03-15 05:30:00|2280.8|2260.8|2280.5|2260.5|2281.3|2261.3|2280|2260|5
1647322500000|2022-03-15 05:35:00|2281.5|2261.5|2282.5|2262.5|2282.8|2262.8|2281.5|2261.5|4
1647322800000|2022-03-15 05:40:00|2282.8|2262.8|2283|2263|2283.3|2263.3|2282.8|2262.8|4
1647323100000|2022-03-15 05:45:00|2282.5|2262.5|2281.8|2261.8|2282.5|2262.5|2281.5|2261.5|3
1647323400000|2022-03-15 05:50:00|2282.3|2262.3|2281.8|2261.8|2282.3|2262.3|2281.8|2261.8|2
1647323700000|2022-03-15 05:55:00|2280.5|2260.5|2281.5|2261.5|2281.5|2261.5|2279.5|2259.5|6
1647324000000|2022-03-15 06:00:00|2280|2260|2278.8|2258.8|2281.3|2261.3|2277.3|2257.3|9
1647324300000|2022-03-15 06:05:00|2277.8|2257.8|2284.8|2264.8|2284.8|2264.8|2277.8|2257.8|13
1647324600000|2022-03-15 06:10:00|2285.8|2265.8|2288.3|2268.3|2288.8|2268.8|2285.8|2265.8|4
1647324900000|2022-03-15 06:15:00|2288.5|2268.5|2291.3|2271.3|2292|2272|2288.5|2268.5|6
1647325200000|2022-03-15 06:20:00|2293|2273|2291.3|2271.3|2302.3|2282.3|2291.3|2271.3|17
1647325500000|2022-03-15 06:25:00|2292|2272|2293.8|2273.8|2293.8|2273.8|2292|2272|5
1647325800000|2022-03-15 06:30:00|2294|2274|2293.8|2273.8|2294|2274|2293.8|2273.8|2
1647326100000|2022-03-15 06:35:00|2293.3|2273.3|2293.3|2273.3|2293.5|2273.5|2293|2273|5
1647326400000|2022-03-15 06:40:00|2293.5|2273.5|2293.3|2273.3|2293.5|2273.5|2293.3|2273.3|2
1647326700000|2022-03-15 06:45:00|2293.5|2273.5|2294.5|2274.5|2296.4|2276.4|2293.5|2273.5|8
1647327000000|2022-03-15 06:50:00|2294|2274|2294.3|2274.3|2294.3|2274.3|2294|2274|2
1647327300000|2022-03-15 06:55:00|2294|2274|2294.3|2274.3|2294.3|2274.3|2294|2274|2
1647327600000|2022-03-15 07:00:00|2294.5|2274.5|2291.5|2271.5|2294.5|2274.5|2291.5|2271.5|5
1647327900000|2022-03-15 07:05:00|2291.3|2271.3|2285.8|2265.8|2291.3|2271.3|2285.8|2265.8|6
1647328200000|2022-03-15 07:10:00|2285.5|2265.5|2279.5|2259.5|2285.5|2265.5|2279.5|2259.5|8
1647328500000|2022-03-15 07:15:00|2279.3|2259.3|2276.5|2256.5|2279.3|2259.3|2276.5|2256.5|4
1647328800000|2022-03-15 07:20:00|2277.3|2257.3|2277|2257|2277.3|2257.3|2277|2257|2
1647329100000|2022-03-15 07:25:00|2274|2254|2271.8|2253|2274|2254|2271.8|2252.3|4
1647329400000|2022-03-15 07:30:00|2271|2252.3|2270.3|2251.5|2271|2252.3|2268.8|2250|4
1647329700000|2022-03-15 07:35:00|2270.5|2251.8|2271|2252.3|2271.3|2252.5|2269.8|2251|6
1647330000000|2022-03-15 07:40:00|2270.3|2251.5|2268|2249.3|2270.3|2251.5|2267|2248.3|8
1647330300000|2022-03-15 07:45:00|2267.8|2249|2268|2249.3|2268|2249.3|2267.8|2249|2
1647330600000|2022-03-15 07:50:00|2267|2248.3|2267.3|2248.5|2267.3|2248.5|2267|2248.3|2
1647330900000|2022-03-15 07:55:00|2269|2249|2260.4|2254.4|2269|2256.1|2259.9|2249|21
1647331200000|2022-03-15 08:00:00|2260.1|2254.1|2259.9|2253.9|2260.6|2254.6|2259.6|2253.6|10
1647331500000|2022-03-15 08:05:00|2260.6|2254.6|2264.4|2258.4|2264.4|2258.4|2260.4|2254.4|17
1647331800000|2022-03-15 08:10:00|2264.5|2256.5|2260.1|2254.1|2264.5|2258.4|2260.1|2254.1|11
1647332100000|2022-03-15 08:15:00|2259.9|2253.9|2255.9|2249.9|2260.4|2254.4|2255.9|2249.9|19
1647332400000|2022-03-15 08:20:00|2255.1|2249.1|2253.1|2247.1|2257.3|2251.1|2252.6|2246.6|23
1647332700000|2022-03-15 08:25:00|2252.1|2246.1|2250.1|2244.1|2252.3|2246.1|2245.9|2239.9|23
1647333000000|2022-03-15 08:30:00|2253|2244|2255.1|2249.1|2255.9|2249.9|2253|2244|19
1647333300000|2022-03-15 08:35:00|2254.4|2248.4|2253.9|2247.9|2255.1|2249.1|2253.9|2247.9|13
1647333600000|2022-03-15 08:40:00|2254.1|2248.1|2249.1|2243.1|2254.1|2248.1|2248.9|2242.9|13
1647333900000|2022-03-15 08:45:00|2248.9|2242.9|2250.9|2244.9|2251.4|2245.4|2248.1|2242.1|14
1647334200000|2022-03-15 08:50:00|2250.6|2244.6|2251.6|2245.6|2251.9|2245.9|2248.6|2242.6|18
1647334500000|2022-03-15 08:55:00|2251.9|2245.9|2249.4|2243.4|2251.9|2245.9|2248.9|2242.9|17
1647334800000|2022-03-15 09:00:00|2249.9|2243.9|2245.9|2239.9|2250.6|2244.6|2245.9|2239.9|27
1647335100000|2022-03-15 09:05:00|2246.1|2240.1|2241.4|2235.4|2247.4|2241.4|2241.4|2235.4|15
1647335400000|2022-03-15 09:10:00|2241.9|2235.9|2244.1|2238.1|2244.1|2238.1|2235.6|2229.6|29
1647335700000|2022-03-15 09:15:00|2244.9|2238.9|2242.9|2236.9|2247.6|2241.6|2242.6|2236.6|35
1647336000000|2022-03-15 09:20:00|2243.4|2237.4|2246.6|2240.6|2246.9|2240.9|2243.4|2237.4|19
1647336300000|2022-03-15 09:25:00|2246.1|2240.1|2244.4|2238.4|2248.1|2242.1|2244.4|2238.4|20
1647336600000|2022-03-15 09:30:00|2243.9|2237.9|2244.6|2238.6|2247.1|2241.1|2243.9|2237.9|24
1647336900000|2022-03-15 09:35:00|2244.9|2238.9|2243.9|2237.9|2246.6|2240.6|2243.6|2237.6|13
1647337200000|2022-03-15 09:40:00|2244.1|2238.1|2243.9|2237.9|2244.4|2238.4|2243.4|2237.4|9
1647337500000|2022-03-15 09:45:00|2244.1|2238.1|2245.1|2239.1|2245.1|2239.1|2243.4|2237.4|20
1647337800000|2022-03-15 09:50:00|2244.9|2238.9|2243.6|2237.6|2244.9|2238.9|2243.4|2237.4|19
1647338100000|2022-03-15 09:55:00|2243.9|2237.9|2240.9|2234.9|2244.1|2238.1|2240.6|2234.6|25
1647338400000|2022-03-15 10:00:00|2240.1|2234.1|2243.6|2237.6|2243.6|2237.6|2237.4|2231.3|23
1647338700000|2022-03-15 10:05:00|2243.9|2237.9|2246.9|2240.9|2246.9|2240.9|2243.1|2237.1|14
1647339000000|2022-03-15 10:10:00|2247.6|2241.6|2247.6|2241.6|2248.1|2242.1|2247.4|2241.4|5
1647339300000|2022-03-15 10:15:00|2247.9|2241.9|2247.6|2241.6|2247.9|2241.9|2247.6|2241.6|2
1647339600000|2022-03-15 10:20:00|2247.1|2241.1|2256.1|2250.1|2256.9|2250.9|2246.9|2240.9|30
1647339900000|2022-03-15 10:25:00|2256.6|2250.6|2255.6|2249.6|2264|2256.1|2255.6|2249.6|31
1647340200000|2022-03-15 10:30:00|2255.9|2249.9|2255.1|2249.1|2256.4|2250.4|2255.1|2249.1|8
1647340500000|2022-03-15 10:35:00|2255.4|2249.4|2255.1|2249.1|2255.4|2249.4|2254.9|2248.9|8
1647340800000|2022-03-15 10:40:00|2254.9|2248.9|2254.4|2248.4|2255.4|2249.4|2254.4|2248.4|5
1647341100000|2022-03-15 10:45:00|2254.1|2248.1|2252.6|2246.6|2254.1|2248.1|2252.4|2246.4|7
1647341400000|2022-03-15 10:50:00|2251.6|2245.6|2251.4|2245.4|2251.6|2245.6|2250.6|2244.6|3
1647341700000|2022-03-15 10:55:00|2251.1|2245.1|2248.4|2242.4|2251.4|2245.4|2248.4|2242.4|7
1647342000000|2022-03-15 11:00:00|2248.6|2242.6|2248.1|2242.1|2248.6|2242.6|2248.1|2242.1|5
1647342300000|2022-03-15 11:05:00|2248.4|2242.4|2250.4|2244.4|2250.4|2244.4|2248.1|2242.1|5
1647342600000|2022-03-15 11:10:00|2249.9|2243.9|2247.1|2241.1|2249.9|2243.9|2247.1|2241.1|12
1647342900000|2022-03-15 11:15:00|2247.9|2241.9|2248.9|2242.9|2250.6|2244.6|2247.6|2241.6|15
1647343200000|2022-03-15 11:20:00|2249.1|2243.1|2254.6|2248.6|2256.8|2249.1|2249.1|2243.1|18
1647343500000|2022-03-15 11:25:00|2254.4|2248.4|2252.9|2246.9|2254.4|2248.4|2251.9|2245.9|21
1647343800000|2022-03-15 11:30:00|2253.1|2247.1|2251.4|2245.4|2253.1|2247.1|2250.9|2244.9|20
1647344100000|2022-03-15 11:35:00|2251.1|2245.1|2249.1|2243.1|2251.1|2245.1|2248.6|2242.6|17
1647344400000|2022-03-15 11:40:00|2248.9|2242.9|2249.9|2243.9|2250.1|2244.1|2248.4|2242.4|9
1647344700000|2022-03-15 11:45:00|2249.6|2243.6|2248.6|2242.6|2249.9|2243.9|2248.6|2242.6|10
1647345000000|2022-03-15 11:50:00|2248.4|2242.4|2250.1|2244.1|2250.4|2244.4|2248.4|2242.4|12
1647345300000|2022-03-15 11:55:00|2249.9|2243.9|2248.1|2242.1|2249.9|2243.9|2247.9|2241.9|13
1647345600000|2022-03-15 12:00:00|2247.9|2241.9|2248.6|2242.6|2249.4|2243.4|2246.9|2240.9|13
1647345900000|2022-03-15 12:05:00|2248.1|2242.1|2245.9|2239.9|2248.1|2242.1|2245.9|2239.9|16
1647346200000|2022-03-15 12:10:00|2246.1|2240.1|2246.9|2240.9|2248.1|2242.1|2246.1|2240.1|20
1647346500000|2022-03-15 12:15:00|2246.6|2240.6|2247.1|2241.1|2248.1|2242.1|2246.4|2240.4|14
1647346800000|2022-03-15 12:20:00|2246.9|2240.9|2247.1|2241.1|2247.1|2241.1|2246.4|2240.4|21
1647347100000|2022-03-15 12:25:00|2246.9|2240.9|2246.6|2240.6|2247.1|2241.1|2245.6|2239.6|21
1647347400000|2022-03-15 12:30:00|2246.4|2240.4|2246.9|2240.9|2249.1|2243.1|2245.6|2239.6|34
1647347700000|2022-03-15 12:35:00|2246.1|2240.1|2246.4|2240.4|2247.6|2241.6|2245.6|2239.6|8
1647348000000|2022-03-15 12:40:00|2245.6|2239.6|2247.4|2241.4|2248.9|2242.9|2244.6|2238.6|18
1647348300000|2022-03-15 12:45:00|2246.1|2240.1|2247.9|2241.9|2250.4|2244.4|2246.1|2240.1|23
1647348600000|2022-03-15 12:50:00|2248.1|2242.1|2249.9|2243.9|2252.4|2246.4|2248.1|2242.1|26
1647348900000|2022-03-15 12:55:00|2250.1|2244.1|2252.1|2246.1|2253.4|2247.4|2249.9|2243.9|19
1647349200000|2022-03-15 13:00:00|2252.6|2246.6|2261.1|2255.1|2261.6|2255.6|2252.6|2246.6|144
1647349500000|2022-03-15 13:05:00|2261.9|2255.9|2261.1|2255.1|2262.4|2256.4|2259.6|2253.6|60
1647349800000|2022-03-15 13:10:00|2260.9|2254.9|2254.6|2248.6|2260.9|2254.9|2251.1|2245.1|41
1647350100000|2022-03-15 13:15:00|2256.8|2248.8|2260.1|2254.1|2262.4|2256.4|2255.1|2248.8|40
1647350400000|2022-03-15 13:20:00|2259.9|2253.9|2260.4|2254.4|2261.1|2255.1|2259.1|2253.1|30
1647350700000|2022-03-15 13:25:00|2261.1|2255.1|2262.4|2256.4|2262.4|2256.4|2260.4|2254.4|23
1647351000000|2022-03-15 13:30:00|2262.1|2256.1|2261.9|2255.9|2262.1|2256.1|2260.4|2254.4|23
1647351300000|2022-03-15 13:35:00|2261.6|2255.6|2256.4|2250.4|2263.1|2257.1|2256.4|2250.4|29
1647351600000|2022-03-15 13:40:00|2256.1|2250.1|2254.1|2248.1|2256.1|2250.1|2252.1|2246.1|30
1647351900000|2022-03-15 13:45:00|2253.9|2247.9|2253.1|2247.1|2254.9|2248.9|2251.9|2245.9|35
1647352200000|2022-03-15 13:50:00|2253.4|2247.4|2254.9|2248.9|2255.9|2249.9|2252.9|2246.9|17
1647352500000|2022-03-15 13:55:00|2254.6|2248.6|2254.1|2248.1|2256.1|2250.1|2251.6|2245.6|30
1647352800000|2022-03-15 14:00:00|2253.9|2247.9|2265.4|2259.4|2265.4|2259.4|2253.9|2247.9|17
1647353100000|2022-03-15 14:05:00|2264.9|2258.9|2272.4|2266.4|2272.5|2266.4|2264.6|2258.6|47
1647353400000|2022-03-15 14:10:00|2271.1|2265.1|2271.4|2265.4|2282.5|2274.8|2271.1|2263.8|52
1647353700000|2022-03-15 14:15:00|2272.1|2266.1|2264.3|2255.8|2272.1|2266.1|2263.9|2255.8|21
1647354000000|2022-03-15 14:20:00|2262.4|2256.4|2264.9|2258.9|2264.9|2258.9|2261.1|2255.1|15
1647354300000|2022-03-15 14:25:00|2264.6|2258.6|2266.6|2260.6|2266.6|2260.6|2262.9|2256.8|25
1647354600000|2022-03-15 14:30:00|2266.4|2260.4|2266.6|2260.6|2273.5|2267.4|2265.1|2259.1|28
1647354900000|2022-03-15 14:35:00|2266.1|2260.1|2260.4|2254.4|2266.6|2260.6|2260.4|2254.4|19
1647355200000|2022-03-15 14:40:00|2259.4|2253.4|2257.4|2251.4|2259.4|2253.4|2256.6|2250.6|43
1647355500000|2022-03-15 14:45:00|2257.9|2251.9|2262.1|2256.1|2262.1|2256.1|2257.4|2251.4|42
1647355800000|2022-03-15 14:50:00|2261.9|2255.9|2255.6|2249.6|2261.9|2255.9|2253.9|2247.9|37
1647356100000|2022-03-15 14:55:00|2254.6|2248.6|2255.9|2249.9|2260.5|2254.4|2253.6|2247.6|33
1647356400000|2022-03-15 15:00:00|2255.6|2249.6|2256.1|2250.1|2256.6|2250.6|2254.9|2248.9|19
1647356700000|2022-03-15 15:05:00|2255.1|2249.1|2256.4|2250.4|2257.1|2251.1|2252.1|2245.8|43
1647357000000|2022-03-15 15:10:00|2255.4|2249.4|2259.4|2253.4|2262.3|2253.4|2254.4|2248.4|30
1647357300000|2022-03-15 15:15:00|2258.6|2252.6|2260.1|2254.1|2264|2254.8|2258.6|2252.6|27
1647357600000|2022-03-15 15:20:00|2259.6|2253.6|2254.1|2248.1|2260.1|2254.1|2252.6|2246.6|24
1647357900000|2022-03-15 15:25:00|2253.4|2247.4|2256.1|2250.1|2257.3|2251.3|2251.6|2245.6|32
1647358200000|2022-03-15 15:30:00|2255.9|2249.9|2254.4|2248.4|2255.9|2249.9|2253.6|2247.6|20
1647358500000|2022-03-15 15:35:00|2254.6|2248.6|2254.1|2248.1|2254.6|2248.6|2254.1|2248.1|2
1647358800000|2022-03-15 15:40:00|2253.6|2247.6|2254.1|2248.1|2254.1|2248.1|2252.9|2246.9|7
1647359100000|2022-03-15 15:45:00|2254.4|2248.4|2255.4|2249.4|2256.1|2250.1|2254.4|2248.4|9
1647359400000|2022-03-15 15:50:00|2255.1|2249.1|2255.9|2249.9|2256.4|2250.4|2254.1|2248.1|13
1647359700000|2022-03-15 15:55:00|2255.1|2249.1|2250.1|2244.1|2255.1|2249.1|2248.4|2242.4|53
1647360000000|2022-03-15 16:00:00|2249.9|2243.9|2241.9|2235.9|2249.9|2243.9|2241.6|2235.6|56
1647360300000|2022-03-15 16:05:00|2241.6|2235.6|2248.1|2242.1|2249.3|2242.1|2240.1|2234.1|54
1647360600000|2022-03-15 16:10:00|2248.3|2240.3|2244.1|2238.1|2248.9|2242.9|2243.4|2237.4|53
1647360900000|2022-03-15 16:15:00|2243.4|2237.4|2244.9|2238.9|2250.5|2244.4|2243.1|2237.1|69
1647361200000|2022-03-15 16:20:00|2245.1|2239.1|2250.4|2244.4|2250.4|2244.4|2245.1|2239.1|18
1647361500000|2022-03-15 16:25:00|2250.9|2244.9|2255.4|2249.4|2255.4|2249.4|2250.9|2244.9|24
1647361800000|2022-03-15 16:30:00|2255.9|2249.9|2266.3|2260.3|2267.5|2261.1|2255.9|2249.9|34
1647362100000|2022-03-15 16:35:00|2266.4|2260.4|2270.6|2264.6|2270.6|2264.6|2265.8|2259.8|24
1647362400000|2022-03-15 16:40:00|2270.4|2264.4|2268|2259.8|2271.4|2265.4|2268|2259.8|18
1647362700000|2022-03-15 16:45:00|2265.9|2259.9|2265.4|2259.4|2265.9|2259.9|2263.1|2256|7
1647363000000|2022-03-15 16:50:00|2265.6|2259.6|2266.9|2260.9|2266.9|2260.9|2265.4|2259.4|4
1647363300000|2022-03-15 16:55:00|2268.5|2259.3|2269.3|2260|2274.8|2263.5|2268.5|2259.3|19
1647363600000|2022-03-15 17:00:00|2268.5|2259.8|2268|2258.8|2268.5|2259.8|2268|2258.8|3
1647363900000|2022-03-15 17:05:00||2258.5||2258.5||2258.5||2258.5|1
1647364500000|2022-03-15 17:15:00|2267.3|2257.8|2267|2257.8|2267.3|2257.8|2267|2257.8|2
1647364800000|2022-03-15 17:20:00||2257.5||2257.5||2257.5||2257.5|1
1647365100000|2022-03-15 17:25:00|2266|2256.8|2267|2257.8|2268|2258.8|2266|2256.8|7
1647365400000|2022-03-15 17:30:00|2267.3|2258|2267.3|2258|2267.3|2258|2267.3|2258|2
1647366000000|2022-03-15 17:40:00||2257.8||2257.8||2257.8||2257.8|1
1647366300000|2022-03-15 17:45:00|2267|2257.5|2266.8|2257.5|2267|2257.5|2266.8|2257.5|2
1647366900000|2022-03-15 17:55:00|2267.8|2258.5|2270.8|2261.5|2272|2261.5|2267.8|2257.3|27
1647392400000|2022-03-16 01:00:00|2273.9|2253.9|2275.9|2255.9|2286.3|2266.3|2273.9|2253.9|8
1647392700000|2022-03-16 01:05:00|2275|2255|2275|2255|2275|2255|2275|2255|1
1647393000000|2022-03-16 01:10:00|2274.5|2254.5|2274.5|2254.5|2274.5|2254.5|2274.5|2254.5|1
1647393600000|2022-03-16 01:20:00|2275.8|2255.8|2276.8|2256.8|2276.8|2256.8|2275.8|2255.8|2
1647393900000|2022-03-16 01:25:00|2274.6|2254.6|2275.8|2255.8|2276.5|2256.5|2274|2254|8
1647394800000|2022-03-16 01:40:00|2275.5|2255.5|2275.5|2255.5|2275.5|2255.5|2275.5|2255.5|1
1647395100000|2022-03-16 01:45:00|2275.3|2255.3|2278.8|2258.8|2278.8|2258.8|2275.3|2255.3|3
1647395400000|2022-03-16 01:50:00|2281|2261|2275.8|2255.8|2281|2261|2275.8|2255.8|10
1647395700000|2022-03-16 01:55:00|2275|2255|2275|2255|2275|2255|2275|2255|1
1647396000000|2022-03-16 02:00:00|2274.8|2254.8|2274.8|2254.8|2274.8|2254.8|2274.8|2254.8|1
1647396300000|2022-03-16 02:05:00|2274.3|2254.3|2274.3|2254.3|2274.3|2254.3|2274.3|2254.3|1
1647396600000|2022-03-16 02:10:00|2275|2255|2275.3|2255.3|2275.3|2255.3|2275|2255|2
1647396900000|2022-03-16 02:15:00|2275|2255|2275|2255|2275|2255|2275|2255|1
1647397500000|2022-03-16 02:25:00|2274.5|2254.5|2274.5|2254.5|2274.5|2254.5|2274.5|2254.5|1
1647398700000|2022-03-16 02:45:00|2274.8|2254.8|2274.8|2254.8|2274.8|2254.8|2274.8|2254.8|1
1647399300000|2022-03-16 02:55:00|2275.5|2255.5|2275|2255|2275.5|2255.5|2275|2255|2
1647400200000|2022-03-16 03:10:00|2274.8|2254.8|2275|2255|2275|2255|2274.8|2254.8|2
1647400500000|2022-03-16 03:15:00|2275.3|2255.3|2274.8|2254.8|2275.3|2255.3|2274.8|2254.8|2
1647401400000|2022-03-16 03:30:00|2274.5|2254.5|2274.5|2254.5|2274.5|2254.5|2274.5|2254.5|1
1647402000000|2022-03-16 03:40:00|2274.8|2254.8|2274.8|2254.8|2274.8|2254.8|2274.8|2254.8|1
1647402300000|2022-03-16 03:45:00|2274.5|2254.5|2274.5|2254.5|2274.5|2254.5|2274.5|2254.5|1
1647404700000|2022-03-16 04:25:00|2274.3|2254.3|2274.3|2254.3|2274.3|2254.3|2274.3|2254.3|1
1647405600000|2022-03-16 04:40:00|2273.8|2253.8|2273.3|2253.3|2273.8|2253.8|2273.3|2253.3|2
1647408600000|2022-03-16 05:30:00|2274.5|2254.5|2273.5|2253.5|2275|2255|2273.5|2253.5|6
1647408900000|2022-03-16 05:35:00|2275|2255|2273.8|2253.8|2275|2255|2273.5|2253.5|5
1647409200000|2022-03-16 05:40:00|2274.5|2254.5|2275.1|2255.1|2277.3|2257.3|2273.8|2253.8|11
1647409500000|2022-03-16 05:45:00|2274|2254|2274|2254|2276|2256|2274|2254|5
1647409800000|2022-03-16 05:50:00|2274.9|2254.9|2277|2257|2277.3|2257.3|2274.9|2254.9|11
1647410100000|2022-03-16 05:55:00|2278.8|2258.8|2278|2258|2279.4|2259.4|2278|2258|4
1647410400000|2022-03-16 06:00:00|2276.8|2256.8|2272.8|2252.8|2278|2258|2272.8|2252.8|9
1647410700000|2022-03-16 06:05:00|2273|2253|2273.3|2253.3|2274|2254|2272.8|2252.8|6
1647411000000|2022-03-16 06:10:00|2274.5|2254.5|2278.8|2258.8|2278.8|2258.8|2274|2254|13
1647411300000|2022-03-16 06:15:00|2277.3|2257.3|2277|2257|2277.5|2257.5|2276.3|2256.3|8
1647411600000|2022-03-16 06:20:00|2278.1|2258.1|2277.8|2257.8|2279.8|2259.8|2277.5|2257.5|17
1647411900000|2022-03-16 06:25:00|2277.5|2257.5|2278.3|2258.3|2279.5|2259.5|2275|2255|7
1647412500000|2022-03-16 06:35:00|2278.5|2258.5|2279.3|2259.3|2280.8|2260.8|2278.5|2258.5|7
1647412800000|2022-03-16 06:40:00|2279.5|2259.5|2280.8|2260.8|2280.8|2260.8|2279.5|2259.5|2
1647413100000|2022-03-16 06:45:00|2282.8|2262.8|2283|2263|2283|2263|2281.3|2261.3|10
1647413400000|2022-03-16 06:50:00|2282.8|2262.8|2284|2264|2284|2264|2282.8|2262.8|2
1647413700000|2022-03-16 06:55:00|2283.5|2263.5|2283.5|2263.5|2283.5|2263.5|2283.3|2263.3|3
1647414000000|2022-03-16 07:00:00|2283|2263|2283.5|2263.5|2284.1|2264.1|2283|2263|4
1647414300000|2022-03-16 07:05:00|2283.3|2263.3|2283.3|2263.3|2283.3|2263.3|2283.3|2263.3|1
1647414900000|2022-03-16 07:15:00|2284.8|2264.8|2283.5|2263.5|2284.8|2264.8|2283.5|2263.5|2
1647415200000|2022-03-16 07:20:00|2283.3|2263.3|2283|2263|2283.3|2263.3|2283|2263|2
1647415500000|2022-03-16 07:25:00|2281.8|2261.8|2281|2261|2281.8|2261.8|2281|2261|2
1647415800000|2022-03-16 07:30:00|2279.8|2259.8|2282.8|2262.8|2286.3|2266.3|2279.8|2259.8|12
1647416100000|2022-03-16 07:35:00|2284.3|2264.3|2285.5|2265.5|2285.5|2265.5|2282.8|2262.8|7
1647416400000|2022-03-16 07:40:00|2284.8|2264.8|2285.3|2265.3|2286.5|2266.5|2284.8|2264.8|7
1647416700000|2022-03-16 07:45:00|2285|2265|2285|2265|2287|2267|2285|2265|5
1647417000000|2022-03-16 07:50:00|2285.3|2265.3|2281.5|2261.5|2288.5|2268.5|2281.5|2261.5|9
1647417300000|2022-03-16 07:55:00|2277.8|2265.3|2277.8|2265.3|2277.8|2265.3|2277.8|2265.3|1
1647417600000|2022-03-16 08:00:00|2277.3|2264.8|2271|2258.5|2277.3|2264.8|2270.5|2258|25
1647417900000|2022-03-16 08:05:00|2271.3|2258.8|2276.5|2264|2279|2265.8|2271.3|2258.8|23
1647418200000|2022-03-16 08:10:00|2275.5|2263|2270.5|2258|2276.5|2263.5|2270.5|2258|30
1647418500000|2022-03-16 08:15:00|2270|2257.5|2269.3|2256.8|2270.5|2258|2269.3|2256.8|19
1647418800000|2022-03-16 08:20:00|2269|2256.5|2274.8|2260.3|2274.8|2262.3|2268|2255.5|18
1647419100000|2022-03-16 08:25:00|2274.3|2262.3|2275.8|2263.3|2277.3|2264.8|2274|2261.5|9
1647419400000|2022-03-16 08:30:00|2276.3|2263.8|2275.5|2263|2277|2264.5|2275|2262.5|7
1647419700000|2022-03-16 08:35:00|2275.3|2262.8|2273.8|2261.3|2275.3|2262.8|2271.3|2258.8|11
1647420000000|2022-03-16 08:40:00|2273.3|2260.8|2272.3|2259.8|2273.3|2260.8|2272.3|2259.8|3
1647420300000|2022-03-16 08:45:00|2271.5|2259|2274.8|2262.3|2274.8|2262.3|2270.8|2258.3|9
1647420600000|2022-03-16 08:50:00|2274.5|2262|2274.5|2262|2276.5|2264|2274.5|2262|11
1647420900000|2022-03-16 08:55:00|2274.8|2262.3|2274.8|2262.3|2274.8|2262.3|2274.8|2262.3|1
1647421200000|2022-03-16 09:00:00|2274.5|2262|2274.3|2261.8|2274.8|2262.3|2274.3|2261.8|4
1647421500000|2022-03-16 09:05:00|2270.9|2264.9|2272.4|2266.4|2273.1|2267.1|2270.9|2264.9|12
1647421800000|2022-03-16 09:10:00|2272.6|2266.6|2272.4|2266.4|2273.6|2267.6|2271.6|2265.6|12
1647422100000|2022-03-16 09:15:00|2273.1|2267.1|2271.4|2265.4|2274.4|2268.4|2271.4|2265.4|17
1647422400000|2022-03-16 09:20:00|2271.6|2265.6|2271.6|2265.6|2273.9|2267.9|2271.6|2265.6|11
1647422700000|2022-03-16 09:25:00|2271.9|2265.9|2273.9|2267.9|2274.4|2268.4|2271.1|2265.1|12
1647423000000|2022-03-16 09:30:00|2272.9|2266.9|2273.9|2267.9|2273.9|2267.9|2272.4|2266.4|7
1647423300000|2022-03-16 09:35:00|2274.1|2268.1|2276.1|2270.1|2276.6|2270.6|2274.1|2268.1|13
1647423600000|2022-03-16 09:40:00|2275.9|2269.9|2272.4|2266.4|2275.9|2269.9|2271.4|2265.4|26
1647423900000|2022-03-16 09:45:00|2271.9|2265.9|2271.1|2265.1|2272.4|2266.4|2270.9|2264.9|15
1647424200000|2022-03-16 09:50:00|2270.9|2264.9|2269.9|2263.9|2271.4|2265.4|2269.6|2263.6|17
1647424500000|2022-03-16 09:55:00|2269.6|2263.6|2264.9|2258.9|2269.6|2263.6|2264.9|2258.9|16
1647424800000|2022-03-16 10:00:00|2265.1|2259.1|2263.4|2257.4|2265.1|2259.1|2263.1|2257.1|16
1647425100000|2022-03-16 10:05:00|2263.1|2257.1|2258.9|2252.9|2263.1|2257.1|2258.9|2252.9|19
1647425400000|2022-03-16 10:10:00|2258.6|2252.6|2259.6|2253.6|2259.9|2253.9|2257.9|2251.9|20
1647425700000|2022-03-16 10:15:00|2259.1|2253.1|2257.1|2251.1|2259.1|2253.1|2255.4|2249.4|16
1647426000000|2022-03-16 10:20:00|2256.9|2250.9|2256.9|2250.9|2256.9|2250.9|2256.9|2250.9|1
1647426300000|2022-03-16 10:25:00|2256.6|2250.6|2257.1|2251.1|2257.6|2251.6|2256.6|2250.6|4
1647426600000|2022-03-16 10:30:00|2256.1|2250.1|2256.4|2250.4|2257.4|2251.4|2256.1|2250.1|6
1647426900000|2022-03-16 10:35:00|2256.6|2250.6|2261.4|2255.4|2261.6|2255.6|2256.6|2250.6|9
1647427200000|2022-03-16 10:40:00|2261.1|2255.1|2264.1|2258.1|2264.1|2258.1|2261.1|2255.1|6
1647427500000|2022-03-16 10:45:00|2263.9|2257.9|2263.4|2257.4|2264.6|2258.6|2263.1|2257.1|12
1647427800000|2022-03-16 10:50:00|2262.6|2256.6|2261.4|2255.4|2262.6|2256.6|2261.4|2255.4|4
1647428100000|2022-03-16 10:55:00|2261.6|2255.6|2262.6|2256.6|2264.4|2258.4|2261.4|2255.4|9
1647428400000|2022-03-16 11:00:00|2262.4|2256.4|2262.1|2256.1|2263.6|2257.6|2262.1|2256.1|8
1647428700000|2022-03-16 11:05:00|2261.6|2255.6|2260.4|2254.4|2261.6|2255.6|2259.1|2253.1|10
1647429000000|2022-03-16 11:10:00|2260.6|2254.6|2260.1|2254.1|2261.4|2255.4|2259.6|2253.6|11
1647429300000|2022-03-16 11:15:00|2259.9|2253.9|2257.6|2251.6|2260.1|2254.1|2257.4|2251.4|21
1647429600000|2022-03-16 11:20:00|2257.4|2251.4|2260.6|2254.6|2262.9|2256.9|2257.4|2251.4|34
1647429900000|2022-03-16 11:25:00|2260.4|2254.4|2257.4|2251.4|2260.4|2254.4|2255.9|2249.9|28
1647430200000|2022-03-16 11:30:00|2257.1|2251.1|2256.1|2250.1|2257.6|2251.6|2255.6|2249.6|33
1647430500000|2022-03-16 11:35:00|2255.9|2249.9|2257.4|2251.4|2257.6|2251.6|2255.9|2249.9|17
1647430800000|2022-03-16 11:40:00|2256.9|2250.9|2262.6|2256.6|2262.9|2256.9|2256.9|2250.9|18
1647431100000|2022-03-16 11:45:00|2262.4|2256.4|2263.4|2257.4|2265.1|2259.1|2262.4|2256.4|43
1647431400000|2022-03-16 11:50:00|2263.1|2257.1|2262.6|2256.6|2263.6|2257.6|2262.4|2256.4|11
1647431700000|2022-03-16 11:55:00|2262.9|2256.9|2263.1|2257.1|2263.1|2257.1|2262.6|2256.6|6
1647432000000|2022-03-16 12:00:00|2263.6|2257.6|2264.1|2258.1|2270|2263.6|2263.6|2257.6|38
1647432300000|2022-03-16 12:05:00|2263.9|2257.9|2265.1|2259.1|2265.9|2259.9|2263.1|2257.1|12
1647432600000|2022-03-16 12:10:00|2264.9|2258.9|2266.4|2260.4|2266.4|2260.4|2264.1|2258.1|14
1647432900000|2022-03-16 12:15:00|2266.1|2260.1|2266.6|2260.6|2267.1|2261.1|2265.9|2259.9|12
1647433200000|2022-03-16 12:20:00|2266.4|2260.4|2265.4|2259.4|2267.4|2261.4|2264.9|2258.9|12
1647433500000|2022-03-16 12:25:00|2265.1|2259.1|2264.1|2258.1|2265.1|2259.1|2263.1|2257.1|12
1647433800000|2022-03-16 12:30:00|2264.6|2258.6|2264.4|2258.4|2264.6|2258.6|2263.1|2257.1|11
1647434100000|2022-03-16 12:35:00|2264.1|2258.1|2265.4|2259.4|2267.1|2261.1|2264.1|2258.1|16
1647434400000|2022-03-16 12:40:00|2265.1|2259.1|2265.6|2259.6|2267.1|2261.1|2263.6|2257.6|14
1647434700000|2022-03-16 12:45:00|2263.9|2257.9|2262.6|2256.6|2265.1|2259.1|2258.9|2252.9|64
1647435000000|2022-03-16 12:50:00|2263.1|2257.1|2264.4|2258.4|2266.9|2260.9|2262.1|2256.1|29
1647435300000|2022-03-16 12:55:00|2264.1|2258.1|2264.4|2258.4|2264.4|2258.4|2262.6|2256.6|21
1647435600000|2022-03-16 13:00:00|2264.9|2258.9|2265.4|2259.4|2267.1|2261.1|2262.1|2256.1|111
1647435900000|2022-03-16 13:05:00|2265.1|2259.1|2268.4|2262.4|2270.6|2264.6|2264.9|2258.9|75
1647436200000|2022-03-16 13:10:00|2267.9|2261.9|2268.4|2262.4|2270.4|2264.4|2267.4|2261.4|43
1647436500000|2022-03-16 13:15:00|2267.6|2261.6|2268.4|2262.4|2269.6|2263.6|2267.4|2261.4|27
1647436800000|2022-03-16 13:20:00|2268.1|2262.1|2267.9|2261.9|2269.9|2263.9|2267.1|2261.1|39
1647437100000|2022-03-16 13:25:00|2267.6|2261.6|2269.4|2263.4|2269.4|2263.4|2267.1|2261.1|20
1647437400000|2022-03-16 13:30:00|2269.1|2263.1|2269.4|2263.4|2270.4|2264.4|2267.1|2261.1|42
1647437700000|2022-03-16 13:35:00|2269.1|2263.1|2268.9|2262.9|2270.1|2264.1|2268.4|2262.4|35
1647438000000|2022-03-16 13:40:00|2268.6|2262.6|2267.1|2261.1|2268.6|2262.6|2265.1|2259.1|32
1647438300000|2022-03-16 13:45:00|2266.9|2260.9|2268.4|2262.4|2270.6|2264.6|2266.9|2260.9|32
1647438600000|2022-03-16 13:50:00|2268.6|2262.6|2267.6|2261.6|2270.9|2264.9|2267.6|2261.6|35
1647438900000|2022-03-16 13:55:00|2267.4|2261.4|2266.9|2260.9|2273.5|2263.4|2266.1|2258.8|25
1647439200000|2022-03-16 14:00:00|2266.6|2260.6|2265.1|2259.1|2266.6|2260.6|2265.1|2259.1|15
1647439500000|2022-03-16 14:05:00|2264.9|2258.9|2265.9|2259.9|2269.6|2263.6|2264.9|2258.9|25
1647439800000|2022-03-16 14:10:00|2265.6|2259.6|2263.9|2257.9|2265.6|2259.6|2262.6|2256.6|17
1647440100000|2022-03-16 14:15:00|2264.1|2258.1|2259.9|2253.9|2264.4|2258.4|2259.9|2253.9|20
1647440400000|2022-03-16 14:20:00|2260.1|2254.1|2258.9|2252.9|2260.1|2254.1|2258.6|2252.6|42
1647440700000|2022-03-16 14:25:00|2258.6|2252.6|2260.1|2254.1|2260.4|2254.4|2258.6|2252.6|9
1647441000000|2022-03-16 14:30:00|2259.9|2253.9|2260.1|2254.1|2260.4|2254.4|2258.9|2252.9|19
1647441300000|2022-03-16 14:35:00|2259.4|2253.4|2259.4|2253.4|2259.6|2253.6|2258.6|2252.6|10
1647441600000|2022-03-16 14:40:00|2259.6|2253.6|2258.6|2252.6|2259.6|2253.6|2258.4|2252.4|10
1647441900000|2022-03-16 14:45:00|2259.4|2253.4|2258.6|2252.6|2261.1|2255.1|2258.6|2252.6|14
1647442200000|2022-03-16 14:50:00|2258.4|2252.4|2257.9|2251.9|2260.1|2254.1|2257.4|2251.4|21
1647442500000|2022-03-16 14:55:00|2258.1|2252.1|2258.6|2252.6|2258.9|2252.9|2258.1|2252.1|5
1647442800000|2022-03-16 15:00:00|2259.6|2253.6|2258.4|2252.4|2261.4|2255.4|2257.9|2251.9|20
1647443100000|2022-03-16 15:05:00|2258.1|2252.1|2255.9|2249.9|2258.1|2252.1|2255.4|2249.4|12
1647443400000|2022-03-16 15:10:00|2255.4|2249.4|2255.1|2249.1|2256.4|2250.4|2254.6|2248.6|14
1647443700000|2022-03-16 15:15:00|2254.9|2248.9|2255.1|2249.1|2255.1|2249.1|2254.6|2248.6|4
1647444000000|2022-03-16 15:20:00|2255.6|2249.6|2254.6|2248.6|2255.9|2249.9|2254.6|2248.6|7
1647444300000|2022-03-16 15:25:00|2254.4|2248.4|2256.1|2250.1|2256.1|2250.1|2253.6|2247.6|15
1647444600000|2022-03-16 15:30:00|2257.6|2251.6|2258.1|2252.1|2258.4|2252.4|2257.1|2251.1|10
1647444900000|2022-03-16 15:35:00|2258.4|2252.4|2257.6|2251.6|2260.1|2254.1|2257.6|2251.6|18
1647445200000|2022-03-16 15:40:00|2257.4|2251.4|2258.6|2252.6|2261.1|2255.1|2257.1|2251.1|20
1647445500000|2022-03-16 15:45:00|2258.4|2252.4|2252.6|2246.6|2258.4|2252.4|2252.6|2246.6|12
1647445800000|2022-03-16 15:50:00|2252.4|2246.4|2256.4|2250.4|2256.4|2250.4|2252.4|2246.4|23
1647446100000|2022-03-16 15:55:00|2256.1|2250.1|2252.4|2246.4|2256.4|2250.4|2252.4|2246.4|13
1647446400000|2022-03-16 16:00:00|2252.6|2246.6|2252.4|2246.4|2256.1|2250.1|2251.9|2245.8|40
1647446700000|2022-03-16 16:05:00|2252.1|2246.1|2253.9|2247.9|2255.6|2249.6|2252.1|2246|24
1647447000000|2022-03-16 16:10:00|2253.6|2247.6|2252.6|2246.6|2255.9|2249.9|2250.9|2244.8|34
1647447300000|2022-03-16 16:15:00|2252.1|2246.1|2258.4|2252.4|2259.1|2253.1|2251.6|2244.8|91
1647447600000|2022-03-16 16:20:00|2258.1|2252.1|2253.9|2247.9|2258.1|2252.1|2253.1|2247.1|27
1647447900000|2022-03-16 16:25:00|2253.6|2247.6|2253.1|2247.1|2253.6|2247.6|2251.1|2245.1|25
1647448200000|2022-03-16 16:30:00|2253.6|2247.6|2257.1|2251.1|2257.6|2251.6|2253.6|2247.6|13
1647448500000|2022-03-16 16:35:00|2257.4|2251.4|2256.6|2250.6|2258.1|2252.1|2256.6|2250.6|7
1647448800000|2022-03-16 16:40:00|2256.1|2250.1|2255.9|2249.9|2256.4|2250.4|2255.9|2249.9|4
1647449100000|2022-03-16 16:45:00|2255.1|2249.1|2254.4|2248.4|2255.4|2249.4|2254.1|2248.1|13
1647449400000|2022-03-16 16:50:00|2253.9|2247.9|2251.9|2245.9|2253.9|2247.9|2251.9|2245.9|8
1647449700000|2022-03-16 16:55:00|2253.8|2244.3|2253.8|2244.3|2253.8|2244.3|2253.8|2244.3|1
1647450000000|2022-03-16 17:00:00|2254|2244.5|2255.5|2246.3|2255.5|2246.3|2253.8|2244.3|5
1647450300000|2022-03-16 17:05:00|2255.8|2246|2255.5|2246|2255.8|2246|2255.5|2246|2
1647451200000|2022-03-16 17:20:00|2255.3|2245.8|2255.3|2246|2255.3|2246|2255.3|2245.8|3
1647451500000|2022-03-16 17:25:00|2256.3|2246.8|2258.8|2249.3|2260.5|2251.3|2256.3|2246.8|15
1647451800000|2022-03-16 17:30:00|2260.8|2251.5|2261|2251.5|2261|2251.5|2260.8|2251.5|2
1647452400000|2022-03-16 17:40:00|2260.3|2250.8|2261|2251.5|2261|2251.5|2260.3|2250.8|2
1647478800000|2022-03-17 01:00:00|2267.1|2247.1|2270.5|2251.8|2270.5|2251.8|2267|2247|7
1647479100000|2022-03-17 01:05:00|2271.3|2252.5|2266|2247.3|2272|2253.3|2266|2247.3|6
1647479400000|2022-03-17 01:10:00|2265.3|2246.5|2266.5|2247.8|2266.5|2247.8|2264|2245.3|8
1647479700000|2022-03-17 01:15:00|2265.5|2246.8|2268|2249.3|2268|2249.3|2265.5|2246.8|5
1647480000000|2022-03-17 01:20:00|2267.6|2247.6|2267.3|2248.5|2270.1|2251.3|2265.8|2247|27
1647480300000|2022-03-17 01:25:00|2267.8|2249|2270.5|2251.8|2271.5|2252.8|2267.8|2249|35
1647480600000|2022-03-17 01:30:00|2271.3|2252.5|2270.5|2251.8|2271.8|2253|2270.5|2251.8|14
1647480900000|2022-03-17 01:35:00|2271.3|2252.5|2273|2254.3|2273|2254.3|2269.8|2251|39
1647481200000|2022-03-17 01:40:00|2274.3|2255.5|2274|2255.3|2275.5|2256.8|2273.3|2254.5|10
1647481500000|2022-03-17 01:45:00|2273.3|2254.5|2274.3|2255.5|2275.5|2256.8|2273.3|2254.5|9
1647481800000|2022-03-17 01:50:00|2274.5|2255.8|2274.5|2255.8|2274.5|2255.8|2274.3|2255.5|3
1647482100000|2022-03-17 01:55:00|2274.3|2255.5|2274.3|2255.5|2274.3|2255.5|2273.5|2254.8|3
1647482400000|2022-03-17 02:00:00|2274|2255.3|2273.3|2254.5|2274|2255.3|2273.3|2254.5|2
1647482700000|2022-03-17 02:05:00|2272.8|2254|2272.5|2253.8|2272.8|2254|2272.5|2253.8|2
1647483000000|2022-03-17 02:10:00|2272|2253.3|2273.3|2254.5|2273.5|2254.8|2272|2253.3|6
1647483900000|2022-03-17 02:25:00|2273.5|2254.8|2273.5|2254.8|2273.5|2254.8|2273.5|2254.8|1
1647484200000|2022-03-17 02:30:00|2273.8|2255|2274|2255.3|2274|2255.3|2273.8|2255|2
1647484500000|2022-03-17 02:35:00|2273.8|2255|2273.3|2254.5|2273.8|2255|2273.3|2254.5|2
1647484800000|2022-03-17 02:40:00|2272.8|2254|2273.3|2254.5|2273.3|2254.5|2272.8|2254|2
1647485100000|2022-03-17 02:45:00|2272.8|2254|2272.5|2253.8|2273.3|2254.5|2272.5|2253.8|22
1647485400000|2022-03-17 02:50:00|2271.5|2252.8|2272.5|2253.8|2272.8|2254|2271.5|2252.8|5
1647485700000|2022-03-17 02:55:00|2272.8|2254|2274.8|2256|2275.5|2256|2272.5|2253.8|8
1647486000000|2022-03-17 03:00:00|2274.5|2255.8|2272.8|2254|2274.5|2255.8|2272.8|2254|4
1647486300000|2022-03-17 03:05:00|2274|2255.3|2274|2255.3|2276|2257.3|2273|2254.3|8
1647486900000|2022-03-17 03:15:00|2275|2256.3|2272.8|2254|2276.6|2257|2272.8|2254|8
1647487200000|2022-03-17 03:20:00|2273.3|2254.5|2272.8|2254|2274|2255.3|2272.8|2254|6
1647487500000|2022-03-17 03:25:00|2272|2253.3|2271.5|2252.8|2272|2253.3|2271.5|2252.8|2
1647487800000|2022-03-17 03:30:00|2272.3|2253.5|2272.3|2253.5|2272.3|2253.5|2272.3|2253.5|1
1647488700000|2022-03-17 03:45:00|2271.5|2252.8|2270.3|2251.5|2271.5|2252.8|2270.3|2251.5|3
1647492600000|2022-03-17 04:50:00|2270|2251.3|2270|2251.3|2270|2251.3|2270|2251.3|1
1647493800000|2022-03-17 05:10:00|2270.3|2251.5|2270.3|2251.5|2270.3|2251.5|2270.3|2251.5|1
1647494400000|2022-03-17 05:20:00|2270.5|2251.8|2270.3|2251.5|2271.4|2252.5|2270|2251.3|5
1647495000000|2022-03-17 05:30:00|2269.3|2250.5|2271.8|2253|2272|2253.3|2269.3|2250.5|8
1647495300000|2022-03-17 05:35:00|2272|2253.3|2271.8|2253|2272|2253.3|2271.8|2253|2
1647495600000|2022-03-17 05:40:00|2272|2253.3|2272|2253.3|2272|2253.3|2272|2253.3|1
1647495900000|2022-03-17 05:45:00|2272.3|2253.5|2272.3|2253.5|2273|2254.3|2272.3|2253.5|5
1647496200000|2022-03-17 05:50:00|2273.3|2254.5|2273|2254.3|2273.3|2254.5|2272.3|2253.5|6
1647496500000|2022-03-17 05:55:00|2272.3|2253.5|2274.8|2256|2274.8|2256|2272.3|2253.5|9
1647496800000|2022-03-17 06:00:00|2274.3|2255.5|2272.3|2253.5|2274.3|2255.5|2272.3|2253.5|5
1647497100000|2022-03-17 06:05:00|2272.5|2253.8|2272.5|2253.8|2273|2254.3|2272.5|2253.8|3
1647497400000|2022-03-17 06:10:00|2273|2254.3|2272.5|2253.8|2273|2254.3|2272.5|2253.8|2
1647497700000|2022-03-17 06:15:00|2272.8|2254|2273.3|2254.5|2273.3|2254.5|2272.8|2254|3
1647498000000|2022-03-17 06:20:00|2272.8|2254|2273.5|2254.8|2274|2255.3|2272.8|2254|7
1647498300000|2022-03-17 06:25:00|2273.8|2255|2279|2260.3|2279|2260.3|2273.5|2254.8|17
1647498600000|2022-03-17 06:30:00|2279.5|2260.8|2279.8|2261|2279.8|2261|2279.5|2260.8|2
1647498900000|2022-03-17 06:35:00|2280.3|2261.5|2277|2258.3|2282|2262.8|2277|2258.3|12
1647499200000|2022-03-17 06:40:00|2276.8|2258|2278|2259.3|2278|2259.3|2276.8|2258|3
1647499500000|2022-03-17 06:45:00|2278.8|2260|2279|2260.3|2279.5|2260.8|2278.8|2260|3
1647499800000|2022-03-17 06:50:00|2279.5|2260.8|2279.3|2260.5|2279.5|2260.8|2279.3|2260.5|2
1647500400000|2022-03-17 07:00:00|2278.3|2259.5|2277.3|2258.5|2279|2260.3|2277.3|2258.5|8
1647500700000|2022-03-17 07:05:00|2277|2258.3|2276.8|2258|2278.3|2259.5|2276|2257.3|6
1647501000000|2022-03-17 07:10:00|2276.3|2257.5|2276.3|2257.5|2276.3|2257.5|2276.3|2257.5|1
1647501300000|2022-03-17 07:15:00|2276.5|2257.8|2276.3|2257.5|2276.5|2257.8|2276.3|2257.5|2
1647501600000|2022-03-17 07:20:00|2276.5|2257.8|2276.5|2257.8|2276.5|2257.8|2276.5|2257.8|1
1647501900000|2022-03-17 07:25:00|2277|2258.3|2275.5|2256.8|2277|2258.3|2275.5|2256.8|2
1647502200000|2022-03-17 07:30:00|2277.3|2257.3|2279.5|2260.8|2280.8|2262|2277.3|2257.3|14
1647502500000|2022-03-17 07:35:00|2280.5|2261.8|2278.8|2260|2280.5|2261.8|2278.5|2259.8|11
1647502800000|2022-03-17 07:40:00|2280.3|2260.3|2278.3|2259.5|2280.3|2260.8|2278.3|2259.5|5
1647503100000|2022-03-17 07:45:00|2280.4|2260.4|2285.5|2266.8|2286|2267.3|2280.4|2260.4|18
1647503400000|2022-03-17 07:50:00|2284.5|2265.8|2283.3|2264.5|2284.5|2265.8|2283.3|2264.5|2
1647503700000|2022-03-17 07:55:00|2276.9|2270.9|2276.6|2270.6|2278.9|2272.9|2276.1|2270.1|17
1647504000000|2022-03-17 08:00:00|2276.1|2270.1|2276.1|2270.1|2280|2273.6|2276.1|2270.1|39
1647504300000|2022-03-17 08:05:00|2275.9|2269.9|2276.1|2270.1|2276.1|2270.1|2275.1|2269.1|6
1647504600000|2022-03-17 08:10:00|2275.9|2269.9|2275.6|2269.6|2276.1|2270.1|2275.6|2269.6|4
1647504900000|2022-03-17 08:15:00|2276.1|2270.1|2275.4|2269.4|2276.4|2270.4|2274.9|2268.9|13
1647505200000|2022-03-17 08:20:00|2274.9|2268.9|2270.1|2264.1|2274.9|2268.9|2270.1|2264.1|13
1647505500000|2022-03-17 08:25:00|2271.1|2265.1|2274.1|2268.1|2276.6|2270.6|2270.4|2264.4|17
1647505800000|2022-03-17 08:30:00|2274.4|2268.4|2275.1|2269.1|2275.6|2269.6|2273.9|2267.9|18
1647506100000|2022-03-17 08:35:00|2274.9|2268.9|2272.4|2266.4|2274.9|2268.9|2272.4|2266.4|6
1647506400000|2022-03-17 08:40:00|2272.1|2266.1|2269.6|2263.6|2272.1|2266.1|2268.9|2262.9|6
1647506700000|2022-03-17 08:45:00|2269.4|2263.4|2269.1|2263.1|2269.4|2263.4|2269.1|2263.1|4
1647507000000|2022-03-17 08:50:00|2269.3|2261.3|2268.9|2262.9|2269.3|2262.9|2268.1|2261.3|3
1647507300000|2022-03-17 08:55:00|2268.6|2262.6|2268.1|2262.1|2268.6|2262.6|2266.9|2260.9|19
1647507600000|2022-03-17 09:00:00|2267.9|2261.9|2266.9|2260.9|2267.9|2261.9|2266.9|2260.9|9
1647507900000|2022-03-17 09:05:00|2267.1|2261.1|2274.4|2268.4|2274.9|2268.9|2267.1|2261.1|27
1647508200000|2022-03-17 09:10:00|2274.6|2268.6|2274.9|2268.9|2275.1|2269.1|2273.6|2267.6|10
1647508500000|2022-03-17 09:15:00|2273.6|2267.6|2273.4|2267.4|2275.1|2269.1|2273.4|2267.4|13
1647508800000|2022-03-17 09:20:00|2273.1|2267.1|2271.4|2265.4|2273.1|2267.1|2271.4|2265.4|14
1647509100000|2022-03-17 09:25:00|2270.9|2264.9|2273.1|2267.1|2273.6|2267.6|2269.4|2263.4|18
1647509400000|2022-03-17 09:30:00|2272.9|2266.9|2272.9|2266.9|2272.9|2266.9|2271.1|2265.1|19
1647509700000|2022-03-17 09:35:00|2272.6|2266.6|2272.4|2266.4|2272.9|2266.9|2271.6|2265.6|11
1647510000000|2022-03-17 09:40:00|2272.9|2266.9|2272.1|2266.1|2272.9|2266.9|2271.9|2265.9|5
1647510300000|2022-03-17 09:45:00|2272.6|2266.6|2271.4|2265.4|2273.4|2267.4|2271.4|2265.4|11
1647510600000|2022-03-17 09:50:00|2271.6|2265.6|2273.1|2267.1|2273.1|2267.1|2271.6|2265.6|6
1647510900000|2022-03-17 09:55:00|2273.4|2267.4|2271.6|2265.6|2274.9|2268.9|2271.6|2265.6|36
1647511200000|2022-03-17 10:00:00|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|1
1647511500000|2022-03-17 10:05:00|2272.1|2266.1|2272.1|2266.1|2272.9|2266.9|2270.6|2264.6|18
1647511800000|2022-03-17 10:10:00|2271.6|2265.6|2271.9|2265.9|2271.9|2265.9|2271.6|2265.6|2
1647512100000|2022-03-17 10:15:00|2272.6|2266.6|2272.6|2266.6|2273.4|2267.4|2272.6|2266.6|6
1647512400000|2022-03-17 10:20:00|2272.1|2266.1|2271.6|2265.6|2272.1|2266.1|2271.6|2265.6|2
1647512700000|2022-03-17 10:25:00|2271.4|2265.4|2270.9|2264.9|2271.4|2265.4|2269.6|2263.6|5
1647513000000|2022-03-17 10:30:00|2271.1|2265.1|2271.1|2265.1|2271.1|2265.1|2270.9|2264.9|3
1647513300000|2022-03-17 10:35:00|2271.4|2265.4|2271.4|2265.4|2272.6|2266.6|2270.9|2264.9|10
1647513600000|2022-03-17 10:40:00|2271.1|2265.1|2270.9|2264.9|2271.1|2265.1|2270.9|2264.9|2
1647513900000|2022-03-17 10:45:00|2270.4|2264.4|2271.1|2265.1|2271.6|2265.6|2270.4|2264.4|6
1647514200000|2022-03-17 10:50:00|2271.4|2265.4|2270.6|2264.6|2271.4|2265.4|2270.6|2264.6|3
1647514500000|2022-03-17 10:55:00|2270.9|2264.9|2269.9|2263.9|2270.9|2264.9|2269.9|2263.9|5
1647514800000|2022-03-17 11:00:00|2269.6|2263.6|2269.9|2263.9|2269.9|2263.9|2269.6|2263.6|2
1647515100000|2022-03-17 11:05:00|2270.1|2264.1|2271.1|2265.1|2271.1|2265.1|2270.1|2264.1|3
1647515400000|2022-03-17 11:10:00|2270.9|2264.9|2269.6|2263.6|2270.9|2264.9|2267.6|2261.6|14
1647515700000|2022-03-17 11:15:00|2269.4|2263.4|2268.9|2262.9|2269.4|2263.4|2268.1|2262.1|8
1647516000000|2022-03-17 11:20:00|2268.6|2262.6|2270.4|2264.4|2270.6|2264.6|2268.6|2262.6|6
1647516300000|2022-03-17 11:25:00|2270.1|2264.1|2268.9|2262.9|2270.1|2264.1|2268.9|2262.9|4
1647516600000|2022-03-17 11:30:00|2268.6|2262.6|2269.6|2263.6|2269.6|2263.6|2267.9|2261.9|5
1647516900000|2022-03-17 11:35:00|2269.9|2263.9|2270.1|2264.1|2271.6|2265.6|2269.9|2263.9|7
1647517200000|2022-03-17 11:40:00|2270.4|2264.4|2269.6|2263.6|2270.4|2264.4|2269.6|2263.6|3
1647517500000|2022-03-17 11:45:00|2268.9|2262.9|2269.4|2263.4|2270.6|2264.6|2267.6|2261.6|13
1647517800000|2022-03-17 11:50:00|2269.6|2263.6|2268.6|2262.6|2270.9|2264.9|2268.6|2262.6|14
1647518100000|2022-03-17 11:55:00|2268.9|2262.9|2268.4|2262.4|2268.9|2262.9|2267.9|2261.9|7
1647518400000|2022-03-17 12:00:00|2268.1|2262.1|2266.1|2260.1|2270.1|2264.1|2266.1|2260.1|17
1647518700000|2022-03-17 12:05:00|2265.9|2259.9|2267.9|2261.9|2267.9|2261.9|2265.1|2259.1|13
1647519000000|2022-03-17 12:10:00|2267.4|2261.4|2266.4|2260.4|2267.4|2261.4|2265.4|2259.4|22
1647519300000|2022-03-17 12:15:00|2266.1|2260.1|2266.6|2260.6|2266.6|2260.6|2264.4|2258.4|12
1647519600000|2022-03-17 12:20:00|2265.9|2259.9|2265.1|2259.1|2266.1|2260.1|2264.9|2258.9|16
1647519900000|2022-03-17 12:25:00|2265.9|2259.9|2266.6|2260.6|2267.4|2261.4|2265.6|2259.6|21
1647520200000|2022-03-17 12:30:00|2266.4|2260.4|2266.1|2260.1|2266.9|2260.9|2265.4|2259.4|14
1647520500000|2022-03-17 12:35:00|2266.4|2260.4|2269.6|2263.6|2270.4|2264.4|2265.4|2259.4|33
1647520800000|2022-03-17 12:40:00|2269.4|2263.4|2270.4|2264.4|2271.6|2265.6|2268.1|2262.1|20
1647521100000|2022-03-17 12:45:00|2270.1|2264.1|2256.1|2250.1|2270.1|2264.1|2256.1|2250.1|75
1647521400000|2022-03-17 12:50:00|2256.4|2250.4|2258.4|2252.4|2260.6|2254.6|2256.4|2250.4|26
1647521700000|2022-03-17 12:55:00|2258.6|2252.6|2260.1|2254.1|2260.1|2254.1|2257.9|2251.9|19
1647522000000|2022-03-17 13:00:00|2259.9|2253.9|2266.1|2260.1|2266.4|2260.4|2258.4|2252.4|58
1647522300000|2022-03-17 13:05:00|2264.9|2258.9|2260.1|2254.1|2264.9|2258.9|2259.1|2253.1|22
1647522600000|2022-03-17 13:10:00|2259.9|2253.9|2266.6|2260.6|2267.4|2261.4|2259.9|2253.9|60
1647522900000|2022-03-17 13:15:00|2266.9|2260.9|2268.6|2262.6|2269.1|2263.1|2265.4|2259.4|67
1647523200000|2022-03-17 13:20:00|2269.1|2263.1|2271.1|2265.1|2272.6|2266.6|2269.1|2263.1|40
1647523500000|2022-03-17 13:25:00|2271.9|2265.9|2271.9|2265.9|2272.6|2266.6|2269.6|2263.6|38
1647523800000|2022-03-17 13:30:00|2272.6|2266.6|2272.9|2266.9|2273.1|2267.1|2271.9|2265.9|23
1647524100000|2022-03-17 13:35:00|2273.1|2267.1|2273.6|2267.6|2276.6|2270.6|2272.1|2266.1|49
1647524400000|2022-03-17 13:40:00|2274.1|2268.1|2274.1|2268.1|2274.6|2268.6|2273.9|2267.9|17
1647524700000|2022-03-17 13:45:00|2273.9|2267.9|2272.6|2266.6|2274.1|2268.1|2270.9|2264.9|32
1647525000000|2022-03-17 13:50:00|2272.9|2266.9|2272.1|2266.1|2273.6|2267.6|2270.4|2264.4|20
1647525300000|2022-03-17 13:55:00|2271.6|2265.6|2271.6|2265.6|2272.6|2266.6|2270.6|2264.6|16
1647525600000|2022-03-17 14:00:00|2271.9|2265.9|2273.4|2267.4|2273.4|2267.4|2269.1|2263.1|21
1647525900000|2022-03-17 14:05:00|2272.6|2266.6|2274|2264.8|2274|2266.6|2269.9|2263.9|26
1647526200000|2022-03-17 14:10:00|2273.9|2267.9|2277.6|2271.6|2279.4|2273.4|2273.9|2267.9|26
1647526500000|2022-03-17 14:15:00|2278.1|2272.1|2275.1|2269.1|2278.6|2272.6|2275.1|2269.1|12
1647526800000|2022-03-17 14:20:00|2274.9|2268.9|2275.6|2269.6|2276.4|2270.4|2273.4|2267.4|21
1647527100000|2022-03-17 14:25:00|2275.4|2269.4|2276.4|2270.4|2276.4|2270.4|2274.1|2268.1|14
1647527400000|2022-03-17 14:30:00|2276.1|2270.1|2275.6|2269.6|2276.1|2270.1|2274.9|2268.9|10
1647527700000|2022-03-17 14:35:00|2275.4|2269.4|2273.9|2267.9|2275.4|2269.4|2273.9|2267.9|9
1647528000000|2022-03-17 14:40:00|2273.6|2267.6|2271.9|2265.9|2273.6|2267.6|2269.9|2263.9|22
1647528300000|2022-03-17 14:45:00|2272.1|2266.1|2267.6|2261.6|2272.1|2266.1|2267.6|2261.6|15
1647528600000|2022-03-17 14:50:00|2267.9|2261.9|2270.6|2264.6|2271.6|2265.6|2267.9|2261.9|14
1647528900000|2022-03-17 14:55:00|2270.1|2264.1|2269.9|2263.9|2270.1|2264.1|2269.1|2263.1|8
1647529200000|2022-03-17 15:00:00|2269.6|2263.6|2267.1|2261.1|2269.6|2263.6|2267.1|2261.1|6
1647529500000|2022-03-17 15:05:00|2266.9|2260.9|2265.4|2259.4|2266.9|2260.9|2264.9|2258.9|12
1647529800000|2022-03-17 15:10:00|2265.1|2259.1|2263.1|2257.1|2266.1|2260.1|2261.9|2255.9|37
1647530100000|2022-03-17 15:15:00|2262.9|2256.9|2262.9|2256.9|2263.9|2257.9|2262.9|2256.9|11
1647530400000|2022-03-17 15:20:00|2262.6|2256.6|2265.4|2259.4|2265.4|2259.4|2262.6|2256.6|8
1647530700000|2022-03-17 15:25:00|2265.6|2259.6|2263.6|2257.6|2265.6|2259.6|2263.6|2257.6|7
1647531000000|2022-03-17 15:30:00|2263.9|2257.9|2263.6|2257.6|2264.6|2258.6|2263.6|2257.6|12
1647531300000|2022-03-17 15:35:00|2263.1|2257.1|2262.6|2256.6|2263.1|2257.1|2262.6|2256.6|5
1647531600000|2022-03-17 15:40:00|2262.4|2256.4|2263.1|2257.1|2263.6|2257.6|2260.9|2254.9|18
1647531900000|2022-03-17 15:45:00|2264.4|2258.4|2263.4|2257.4|2267.1|2261.1|2263.1|2257.1|20
1647532200000|2022-03-17 15:50:00|2262.9|2256.9|2262.9|2256.9|2263.1|2257.1|2262.1|2256.1|6
1647532500000|2022-03-17 15:55:00|2262.6|2256.6|2257.1|2251.1|2262.6|2256.6|2257.1|2251.1|33
1647532800000|2022-03-17 16:00:00|2258.1|2252.1|2257.9|2251.9|2259.1|2253.1|2257.1|2251.1|20
1647533100000|2022-03-17 16:05:00|2257.4|2251.4|2257.9|2251.9|2258.6|2252.6|2255.6|2249.6|39
1647533400000|2022-03-17 16:10:00|2257.6|2251.6|2256.9|2250.9|2258.4|2252.4|2254.9|2248.9|41
1647533700000|2022-03-17 16:15:00|2256.6|2250.6|2253.6|2247.6|2256.6|2250.6|2251.9|2245.9|49
1647534000000|2022-03-17 16:20:00|2253.9|2247.9|2257.9|2251.9|2259.6|2253.6|2253.6|2247.6|21
1647534300000|2022-03-17 16:25:00|2259.1|2253.1|2266.6|2260.6|2268.3|2261.9|2259.1|2253.1|34
1647534600000|2022-03-17 16:30:00|2266.1|2260.1|2266.1|2260.1|2266.1|2260.1|2265.4|2259.4|16
1647534900000|2022-03-17 16:35:00|2266.4|2260.4|2263.4|2257.4|2266.4|2260.4|2263.1|2257.1|10
1647535200000|2022-03-17 16:40:00|2263.9|2257.9|2259.9|2253.9|2264.1|2258.1|2259.9|2252.8|12
1647535500000|2022-03-17 16:45:00|2259.6|2253.6|2255.1|2249.1|2259.6|2253.6|2254.9|2248.9|21
1647535800000|2022-03-17 16:50:00|2254.9|2248.9|2252.4|2246.4|2255.4|2249.4|2252.4|2246.4|12
1647536100000|2022-03-17 16:55:00|2253.1|2247.1|2255|2245.8|2256.3|2247.8|2253.1|2244.8|31
1647536400000|2022-03-17 17:00:00|2254.8|2245.5|2254.3|2245|2255|2245.5|2254|2243.3|5
1647536700000|2022-03-17 17:05:00|2254.5|2245.3|2258.3|2249|2259.8|2250.3|2254.5|2245.3|15
1647537000000|2022-03-17 17:10:00|2257.5|2248|2257|2247.8|2258|2248.8|2256.8|2246.3|12
1647537300000|2022-03-17 17:15:00|2256.5|2247|2258.5|2249.3|2258.5|2249.3|2256|2246.8|7
1647537900000|2022-03-17 17:25:00|2257.8|2248.5|2257|2247.5|2258.3|2249|2256|2246.8|14
1647538200000|2022-03-17 17:30:00||2247.8||2247.8||2247.8||2247.8|1
1647538500000|2022-03-17 17:35:00|2257.5|2248|2257.5|2248|2257.5|2248|2257.5|2248|1
1647538800000|2022-03-17 17:40:00|2259.3|2248.3|2259.5|2250|2261.3|2251.8|2259.3|2248.3|7
1647539100000|2022-03-17 17:45:00||2250.3||2250.3||2250.3||2250.3|1
1647539400000|2022-03-17 17:50:00|2260|2250.5|2260.3|2250.8|2260.3|2250.8|2260|2250.5|2
1647539700000|2022-03-17 17:55:00|2260.5|2251|2261.3|2252|2264.3|2255|2260.5|2251|15
1647565200000|2022-03-18 01:00:00|2260.6|2240.6|2261.8|2243|2262|2243.3|2260.6|2240.6|3
1647565500000|2022-03-18 01:05:00|2260.5|2241.8|2261.5|2242.8|2261.5|2242.8|2260.5|2241.8|2
1647565800000|2022-03-18 01:10:00|2261.8|2243|2263.5|2244.8|2263.5|2244.8|2261.8|2243|4
1647566100000|2022-03-18 01:15:00|2263.8|2245|2264.5|2245.8|2264.5|2245.8|2263.8|2245|5
1647566400000|2022-03-18 01:20:00|2266|2246|2272|2253.3|2272|2253.3|2266|2246|11
1647566700000|2022-03-18 01:25:00|2271.4|2251.4|2271.8|2253|2271.8|2253|2271.3|2251.3|4
1647567000000|2022-03-18 01:30:00|2271.1|2251.1|2269|2250.3|2271.8|2253|2269|2250.3|6
1647567300000|2022-03-18 01:35:00|2270.8|2250.8|2269|2250.3|2270.8|2250.8|2269|2250.3|6
1647567600000|2022-03-18 01:40:00|2270.4|2250.4|2269|2250.3|2270.4|2250.4|2269|2250.3|2
1647567900000|2022-03-18 01:45:00|2269.3|2250.5|2269.3|2250.5|2269.3|2250.5|2269.3|2250.5|1
1647568200000|2022-03-18 01:50:00|2269.5|2250.8|2273.3|2254.5|2273.3|2254.5|2269.1|2249.1|6
1647568500000|2022-03-18 01:55:00|2273|2254.3|2273|2254.3|2273|2254.3|2273|2254.3|1
1647569100000|2022-03-18 02:05:00|2273.8|2255|2274.3|2255.5|2274.3|2255.5|2273|2254.3|15
1647569400000|2022-03-18 02:10:00|2273.8|2255|2273.8|2255|2274.5|2255.8|2273.8|2255|19
1647569700000|2022-03-18 02:15:00|2273.5|2254.8|2273|2254.3|2273.5|2254.8|2273|2254.3|2
1647570600000|2022-03-18 02:30:00|2274.3|2255.5|2276.5|2257.8|2276.5|2257.8|2274.3|2255.5|5
1647570900000|2022-03-18 02:35:00|2276.8|2258|2279|2260.3|2279|2260.3|2276.8|2258|3
1647571200000|2022-03-18 02:40:00|2278.9|2258.9|2277.5|2258.8|2280|2261.3|2276.5|2257.8|19
1647571500000|2022-03-18 02:45:00|2276.5|2257.8|2277.3|2258.5|2277.8|2259|2276.5|2257.8|26
1647571800000|2022-03-18 02:50:00|2276.5|2257.8|2277.3|2258.5|2277.5|2258.8|2276.5|2257.8|8
1647572100000|2022-03-18 02:55:00|2276.5|2257.8|2276.5|2257.8|2277.3|2258.5|2276.5|2257.8|3
1647572400000|2022-03-18 03:00:00|2277.3|2258.5|2277.3|2258.5|2277.8|2259|2276.5|2257.8|15
1647572700000|2022-03-18 03:05:00|2277.8|2259|2278.3|2259.5|2279.3|2260.5|2277|2258.3|17
1647573000000|2022-03-18 03:10:00|2277|2258.3|2278.8|2260|2280.3|2261.5|2277|2258.3|24
1647573300000|2022-03-18 03:15:00|2278.5|2258.5|2278|2259.3|2282|2263.3|2278|2258.5|20
1647573600000|2022-03-18 03:20:00|2278.8|2260|2278|2259.3|2281.5|2262.8|2278|2259.3|8
1647573900000|2022-03-18 03:25:00|2277.8|2259|2277.3|2258.5|2277.8|2259|2277.3|2258.5|2
1647574200000|2022-03-18 03:30:00|2277|2258.3|2277|2258.3|2277|2258.3|2277|2258.3|1
1647575700000|2022-03-18 03:55:00|2277.3|2258.5|2277.3|2258.5|2277.3|2258.5|2277.3|2258.5|1
1647576300000|2022-03-18 04:05:00|2277|2258.3|2277|2258.3|2277|2258.3|2277|2258.3|1
1647577500000|2022-03-18 04:25:00|2279.9|2259.9|2280.8|2262|2280.8|2262|2279.9|2259.9|2
1647577800000|2022-03-18 04:30:00|2280.5|2261.8|2276.8|2258|2280.5|2261.8|2276.8|2258|4
1647581400000|2022-03-18 05:30:00|2277.8|2259|2276.4|2256.4|2279.5|2260.8|2275|2256.3|15
1647581700000|2022-03-18 05:35:00|2276.5|2257.8|2276.8|2258|2276.8|2258|2273.8|2255|8
1647582000000|2022-03-18 05:40:00|2278.3|2259.5|2278.3|2259.5|2278.3|2259.5|2278.3|2259.5|1
1647582300000|2022-03-18 05:45:00|2276.8|2258|2279.5|2260.8|2279.5|2260.8|2276.8|2258|8
1647582600000|2022-03-18 05:50:00|2278|2259.3|2279.3|2260.5|2280.3|2261.5|2276|2257.3|58
1647582900000|2022-03-18 05:55:00|2278.5|2259.8|2279.3|2260.5|2280|2261.3|2277.8|2259|28
1647583200000|2022-03-18 06:00:00|2278.8|2260|2279.3|2260.5|2279.3|2260.5|2278|2259.3|17
1647583500000|2022-03-18 06:05:00|2278.8|2260|2279.3|2260.5|2279.3|2260.5|2277.8|2259|5
1647583800000|2022-03-18 06:10:00|2278.8|2260|2279.3|2260.5|2279.8|2261|2278|2259.3|15
1647584100000|2022-03-18 06:15:00|2278.8|2260|2280.3|2261.5|2280.3|2261.5|2278|2259.3|9
1647584400000|2022-03-18 06:20:00|2279.3|2260.5|2279.5|2260.8|2281.8|2263|2279.3|2260.5|5
1647584700000|2022-03-18 06:25:00|2281.1|2261.1|2279.3|2260.5|2282.3|2263.5|2279.3|2260.5|7
1647585000000|2022-03-18 06:30:00|2280.3|2261.5|2280.3|2261.5|2280.3|2261.5|2280.3|2261.5|1
1647585600000|2022-03-18 06:40:00|2279.5|2260.8|2279.5|2260.8|2282|2263.3|2279.5|2260.8|6
1647585900000|2022-03-18 06:45:00|2280.3|2261.5|2279.5|2260.8|2282|2263.3|2279.5|2260.8|5
1647586200000|2022-03-18 06:50:00|2279.3|2260.5|2279.3|2260.5|2279.3|2260.5|2279.3|2260.5|1
1647586800000|2022-03-18 07:00:00|2279.5|2260.8|2279.5|2260.8|2279.5|2260.8|2278.5|2259.8|4
1647587700000|2022-03-18 07:15:00|2280.3|2261.5|2281|2262.3|2281|2262.3|2280.3|2261.5|3
1647588300000|2022-03-18 07:25:00|2280.8|2262|2278.8|2260|2280.8|2262|2278.5|2259.8|5
1647588600000|2022-03-18 07:30:00|2278|2259.3|2280.5|2261.8|2280.5|2261.8|2278|2259.3|4
1647588900000|2022-03-18 07:35:00|2279.3|2260.5|2301.5|2282.8|2301.5|2282.8|2279.3|2260.5|14
1647589200000|2022-03-18 07:40:00|2301.8|2283|2316|2297.3|2316|2297.3|2301.8|2283|19
1647589500000|2022-03-18 07:45:00|2315.6|2295.6|2311.5|2291.5|2324.9|2304.9|2310.9|2290.9|20
1647589800000|2022-03-18 07:50:00|2311|2291|2314.5|2295.8|2318.8|2300|2309.8|2291|19
1647590100000|2022-03-18 07:55:00|2316.4|2296.4|2312.3|2299.8|2316.4|2309.1|2309|2296.4|27
1647590400000|2022-03-18 08:00:00|2305.9|2299.9|2293.6|2287.6|2306|2299.9|2293.6|2287|29
1647590700000|2022-03-18 08:05:00|2293.1|2287.1|2294.9|2288.9|2297|2289.1|2289.9|2283.9|20
1647591000000|2022-03-18 08:10:00|2298.5|2289|2299.9|2293.9|2300.9|2294.9|2298.5|2289|18
1647591300000|2022-03-18 08:15:00|2299.1|2293.1|2295.4|2289.4|2299.1|2293.1|2293.4|2287.4|19
1647591600000|2022-03-18 08:20:00|2295.6|2289.6|2290.4|2284.4|2295.6|2289.6|2290.4|2284.4|22
1647591900000|2022-03-18 08:25:00|2290.1|2284.1|2287.1|2281.1|2290.1|2284.1|2286.6|2280.6|28
1647592200000|2022-03-18 08:30:00|2287.6|2281.6|2287.9|2281.9|2288.4|2282.4|2286.6|2280.6|23
1647592500000|2022-03-18 08:35:00|2288.1|2282.1|2288.4|2282.4|2288.4|2282.4|2287.4|2281.4|10
1647592800000|2022-03-18 08:40:00|2287.6|2281.6|2287.1|2281.1|2287.6|2281.6|2287.1|2281.1|3
1647593100000|2022-03-18 08:45:00|2287.4|2281.4|2288.1|2282.1|2289.5|2283.5|2287.1|2281.1|20
1647593400000|2022-03-18 08:50:00|2288.4|2282.4|2287.1|2281.1|2288.4|2282.4|2286.9|2280.9|14
1647593700000|2022-03-18 08:55:00|2286.9|2280.9|2286.9|2280.9|2287.1|2281.1|2286.6|2280.6|4
1647594000000|2022-03-18 09:00:00|2286.6|2280.6|2285.1|2279.1|2286.6|2280.6|2285.1|2279.1|9
1647594300000|2022-03-18 09:05:00|2284.9|2278.9|2287.9|2281.9|2288.4|2282.4|2281.6|2275.6|39
1647594600000|2022-03-18 09:10:00|2287.6|2281.6|2280.9|2274.9|2287.6|2281.6|2280.9|2274.9|17
1647594900000|2022-03-18 09:15:00|2281.1|2275.1|2280.4|2274.4|2282.4|2276.4|2278.6|2272.6|21
1647595200000|2022-03-18 09:20:00|2280.6|2274.6|2277.1|2271.1|2280.6|2274.6|2277.1|2271.1|13
1647595500000|2022-03-18 09:25:00|2276.9|2270.9|2276.4|2270.4|2276.9|2270.9|2275.6|2269.6|6
1647595800000|2022-03-18 09:30:00|2276.1|2270.1|2270.9|2264.9|2276.1|2270.1|2268.6|2262.6|23
1647596100000|2022-03-18 09:35:00|2271.1|2265.1|2269.1|2263.1|2271.1|2265.1|2268.4|2262.4|16
1647596400000|2022-03-18 09:40:00|2268.4|2262.4|2269.9|2263.9|2270.1|2264.1|2268.4|2262.4|6
1647596700000|2022-03-18 09:45:00|2269.4|2263.4|2269.6|2263.6|2270.4|2264.4|2268.4|2262.4|15
1647597000000|2022-03-18 09:50:00|2268.9|2262.9|2269.9|2263.9|2269.9|2263.9|2268.4|2262.4|15
1647597300000|2022-03-18 09:55:00|2270.1|2264.1|2265.4|2259.4|2270.1|2264.1|2265.1|2259.1|22
1647597600000|2022-03-18 10:00:00|2264.9|2258.9|2262.6|2256.6|2265.6|2259.6|2261.6|2255.6|27
1647597900000|2022-03-18 10:05:00|2262.1|2256.1|2258.9|2252.9|2262.1|2256.1|2258.9|2252.9|18
1647598200000|2022-03-18 10:10:00|2259.1|2253.1|2261.1|2255.1|2261.1|2255.1|2258.9|2252.9|23
1647598500000|2022-03-18 10:15:00|2260.9|2254.9|2263.9|2257.9|2265.1|2259.1|2260.9|2254.9|25
1647598800000|2022-03-18 10:20:00|2265.1|2259.1|2265.6|2259.6|2265.6|2259.6|2264.6|2258.6|6
1647599100000|2022-03-18 10:25:00|2265.9|2259.9|2266.4|2260.4|2266.6|2260.6|2265.6|2259.6|10
1647599400000|2022-03-18 10:30:00|2265.6|2259.6|2264.9|2258.9|2266.1|2260.1|2264.9|2258.9|9
1647599700000|2022-03-18 10:35:00|2264.6|2258.6|2261.9|2255.9|2264.6|2258.6|2261.9|2255.9|13
1647600000000|2022-03-18 10:40:00|2262.1|2256.1|2261.9|2255.9|2262.1|2256.1|2261.6|2255.6|4
1647600300000|2022-03-18 10:45:00|2261.6|2255.6|2261.9|2255.9|2261.9|2255.9|2260.9|2254.9|8
1647600600000|2022-03-18 10:50:00|2261.6|2255.6|2262.4|2256.4|2262.4|2256.4|2261.4|2255.4|4
1647600900000|2022-03-18 10:55:00|2261.9|2255.9|2262.6|2256.6|2262.6|2256.6|2261.1|2255.1|6
1647601200000|2022-03-18 11:00:00|2262.9|2256.9|2261.9|2255.9|2263.1|2257.1|2261.9|2255.9|6
1647601500000|2022-03-18 11:05:00|2262.4|2256.4|2265.1|2259.1|2265.1|2259.1|2262.4|2256.4|11
1647601800000|2022-03-18 11:10:00|2264.6|2258.6|2262.9|2256.9|2264.9|2258.9|2262.9|2256.9|16
1647602100000|2022-03-18 11:15:00|2263.6|2257.6|2266.6|2260.6|2267.1|2261.1|2263.6|2257.6|14
1647602400000|2022-03-18 11:20:00|2266.1|2260.1|2264.6|2258.6|2266.1|2260.1|2264.6|2258.6|7
1647602700000|2022-03-18 11:25:00|2265.4|2259.4|2267.9|2261.9|2268.1|2262.1|2265.4|2259.4|12
1647603000000|2022-03-18 11:30:00|2268.1|2262.1|2269.6|2263.6|2271.4|2265.4|2268.1|2262.1|17
1647603300000|2022-03-18 11:35:00|2269.1|2263.1|2266.6|2260.6|2269.1|2263.1|2266.6|2260.6|11
1647603600000|2022-03-18 11:40:00|2266.9|2260.9|2267.1|2261.1|2267.1|2261.1|2265.9|2259.9|5
1647604200000|2022-03-18 11:50:00|2266.9|2260.9|2271.6|2265.6|2271.6|2265.6|2266.6|2260.6|13
1647604500000|2022-03-18 11:55:00|2271.9|2265.9|2273.6|2267.6|2273.6|2267.6|2270.6|2264.6|16
1647604800000|2022-03-18 12:00:00|2273.9|2267.9|2272.9|2266.9|2274.1|2268.1|2270.9|2264.9|13
1647605100000|2022-03-18 12:05:00|2273.4|2267.4|2273.6|2267.6|2273.6|2267.6|2272.6|2266.6|8
1647605400000|2022-03-18 12:10:00|2273.1|2267.1|2268.6|2262.6|2273.1|2267.1|2267.6|2261.6|19
1647605700000|2022-03-18 12:15:00|2268.4|2262.4|2271.1|2265.1|2272.9|2266.9|2268.1|2262.1|18
1647606000000|2022-03-18 12:20:00|2271.4|2265.4|2271.4|2265.4|2272.1|2266.1|2271.4|2265.4|6
1647606300000|2022-03-18 12:25:00|2271.1|2265.1|2269.1|2263.1|2272.1|2266.1|2268.6|2262.6|15
1647606600000|2022-03-18 12:30:00|2269.4|2263.4|2268.9|2262.9|2270.1|2264.1|2268.4|2262.4|11
1647606900000|2022-03-18 12:35:00|2268.6|2262.6|2269.4|2263.4|2269.9|2263.9|2266.6|2260.6|12
1647607200000|2022-03-18 12:40:00|2269.1|2263.1|2268.1|2262.1|2269.1|2263.1|2268.1|2262.1|9
1647607500000|2022-03-18 12:45:00|2268.4|2262.4|2270.9|2264.9|2273|2265.6|2266.6|2260.6|47
1647607800000|2022-03-18 12:50:00|2271.4|2265.4|2271.9|2265.9|2277.4|2271.4|2271.1|2265.1|42
1647608100000|2022-03-18 12:55:00|2271.4|2265.4|2273.9|2267.9|2273.9|2267.9|2270.9|2264.9|15
1647608400000|2022-03-18 13:00:00|2273.6|2267.6|2275.9|2269.9|2277.4|2271.4|2273.1|2267.1|70
1647608700000|2022-03-18 13:05:00|2275.6|2269.6|2278.1|2272.1|2279.4|2273.4|2275.4|2269.4|78
1647609000000|2022-03-18 13:10:00|2277.9|2271.9|2284.4|2278.4|2284.4|2278.4|2276.9|2270.9|34
1647609300000|2022-03-18 13:15:00|2284.1|2278.1|2281.6|2275.6|2284.1|2278.1|2277.4|2271.4|26
1647609600000|2022-03-18 13:20:00|2282.1|2276.1|2279.1|2273.1|2282.1|2276.1|2278.9|2272.9|19
1647609900000|2022-03-18 13:25:00|2278.6|2272.6|2279.6|2273.6|2279.9|2273.9|2276.4|2270.4|14
1647610200000|2022-03-18 13:30:00|2279.4|2273.4|2290.6|2284.6|2294.5|2287.9|2278.6|2272.6|61
1647610500000|2022-03-18 13:35:00|2289.6|2283.6|2287.6|2281.6|2289.6|2283.6|2285.9|2279.9|26
1647610800000|2022-03-18 13:40:00|2287.4|2281.4|2289.1|2283.1|2289.1|2283.1|2285.9|2279.9|18
1647611100000|2022-03-18 13:45:00|2289.4|2283.4|2287.6|2281.6|2289.4|2283.4|2286.6|2280.6|10
1647611400000|2022-03-18 13:50:00|2287.4|2281.4|2281.6|2275.6|2287.6|2281.6|2280.9|2274.9|23
1647611700000|2022-03-18 13:55:00|2280.6|2274.6|2278.9|2272.9|2280.6|2274.6|2277.4|2271.4|22
1647612000000|2022-03-18 14:00:00|2278.1|2272.1|2285.6|2279.6|2285.6|2279.6|2277.6|2271.6|28
1647612300000|2022-03-18 14:05:00|2285.9|2279.9|2284.4|2278.4|2285.9|2279.9|2284.4|2278.4|14
1647612600000|2022-03-18 14:10:00|2283.6|2277.6|2281.9|2275.9|2286.9|2280.9|2280.9|2274.9|35
1647612900000|2022-03-18 14:15:00|2281.6|2275.6|2278.9|2272.9|2281.6|2275.6|2278.4|2272.4|11
1647613200000|2022-03-18 14:20:00|2278.6|2272.6|2278.9|2272.9|2279.6|2273.6|2278.1|2272.1|13
1647613500000|2022-03-18 14:25:00|2278.6|2272.6|2279.4|2273.4|2279.4|2273.4|2278.4|2272.4|8
1647613800000|2022-03-18 14:30:00|2279.1|2273.1|2279.9|2273.9|2280.9|2274.9|2278.9|2272.9|12
1647614100000|2022-03-18 14:35:00|2280.1|2274.1|2285.9|2279.9|2285.9|2279.9|2279.4|2273.4|16
1647614400000|2022-03-18 14:40:00|2285.4|2279.4|2288.1|2282.1|2288.6|2282.6|2283.4|2277.3|31
1647614700000|2022-03-18 14:45:00|2287.6|2281.6|2289.1|2283.1|2289.1|2283.1|2287.4|2281.4|22
1647615000000|2022-03-18 14:50:00|2289.6|2283.6|2288.6|2282.6|2289.6|2283.6|2287.4|2281|34
1647615300000|2022-03-18 14:55:00|2288.9|2282.9|2291.1|2285.1|2291.4|2285.4|2288.4|2282.4|26
1647615600000|2022-03-18 15:00:00|2290.1|2284.1|2290.9|2284.9|2291.9|2285.9|2290.1|2284.1|25
1647615900000|2022-03-18 15:05:00|2290.4|2284.4|2286.5|2278.5|2290.9|2284.9|2283.9|2277.8|22
1647616200000|2022-03-18 15:10:00|2286.4|2280.4|2283.6|2277.6|2286.4|2280.4|2283.1|2277.1|13
1647616500000|2022-03-18 15:15:00|2283.4|2277.4|2284.1|2278.1|2284.4|2278.4|2282.1|2276.1|17
1647616800000|2022-03-18 15:20:00|2284.4|2278.4|2281.1|2275.1|2284.4|2278.4|2281.1|2275.1|12
1647617100000|2022-03-18 15:25:00|2280.1|2274.1|2278.9|2272.9|2280.1|2274.1|2278.9|2272.9|24
1647617400000|2022-03-18 15:30:00|2279.4|2273.4|2279.4|2273.4|2280.6|2274.6|2278.4|2272.4|85
1647617700000|2022-03-18 15:35:00|2279.1|2273.1|2275.9|2269.9|2279.1|2273.1|2274.6|2268.6|33
1647618000000|2022-03-18 15:40:00|2275.6|2269.6|2268.4|2262.4|2275.6|2269.6|2268.1|2262.1|48
1647618300000|2022-03-18 15:45:00|2267.4|2261.4|2266.1|2260.1|2268.4|2262.4|2264.6|2258.6|14
1647618600000|2022-03-18 15:50:00|2265.9|2259.9|2266.6|2260.6|2267.1|2261.1|2265.9|2259.9|16
1647618900000|2022-03-18 15:55:00|2266.4|2260.4|2258.9|2252.9|2266.4|2260.4|2256.9|2250.9|56
1647619200000|2022-03-18 16:00:00|2259.1|2253.1|2253.9|2247.9|2259.9|2253.9|2251.6|2245.6|85
1647619500000|2022-03-18 16:05:00|2253.1|2247.1|2258.6|2252.6|2258.6|2252.6|2250.8|2244.8|44
1647619800000|2022-03-18 16:10:00|2260.1|2254.1|2261.6|2255.6|2261.9|2255.9|2257|2248.8|47
1647620100000|2022-03-18 16:15:00|2260.6|2254.6|2259.6|2253.6|2261.6|2255.6|2249.6|2243.6|125
1647620400000|2022-03-18 16:20:00|2259.9|2253.9|2262.1|2256.1|2264|2257.4|2259.9|2253.9|19
1647620700000|2022-03-18 16:25:00|2262.6|2256.6|2261.4|2255.4|2262.9|2256.9|2260.9|2254.9|20
1647621000000|2022-03-18 16:30:00|2261.1|2255.1|2260.6|2254.6|2261.4|2255.4|2259.9|2253.9|11
1647621300000|2022-03-18 16:35:00|2259.9|2253.9|2261.6|2255.6|2262.4|2256.4|2259.9|2253.9|7
1647621600000|2022-03-18 16:40:00|2260.9|2254.9|2261.1|2255.1|2262.4|2256.4|2260.9|2254.9|15
1647621900000|2022-03-18 16:45:00|2260.6|2254.6|2261.1|2255.1|2261.9|2255.9|2260.1|2254.1|8
1647622200000|2022-03-18 16:50:00|2261.6|2255.6|2261.6|2255.6|2261.9|2255.9|2260.6|2254.6|14
1647622500000|2022-03-18 16:55:00|2263.3|2253.8|2262.5|2253.3|2263.8|2254.3|2262.3|2253|15
1647622800000|2022-03-18 17:00:00|2262|2252.8|2262.3|2253|2263.8|2254.3|2262|2252.8|5
1647623100000|2022-03-18 17:05:00|2262.5|2253.3|2259.5|2250|2262.5|2253.3|2257|2245.5|22
1647623400000|2022-03-18 17:10:00|2259.8|2250.5|2260.3|2251|2262.5|2251|2259.8|2250.5|4
1647624000000|2022-03-18 17:20:00|2260|2250.8|2258.3|2248.8|2260|2250.8|2258.3|2246.8|4
1647624300000|2022-03-18 17:25:00|2258|2248.5|2254.8|2245.3|2258.3|2248.8|2254.5|2245|19
1647624600000|2022-03-18 17:30:00|2254.5|2245|2254.8|2245.5|2255|2245.8|2254.5|2245|7
1647624900000|2022-03-18 17:35:00|2255|2245.8|2255.5|2246.3|2255.5|2246.3|2255|2245.8|5
1647625200000|2022-03-18 17:40:00|2255.8|2246.5|2255.8|2246.5|2255.8|2246.5|2255.8|2246.5|1
1647625500000|2022-03-18 17:45:00|2254.8|2245.5|2257.8|2248.3|2257.8|2248.3|2254.8|2245.5|5
1647824400000|2022-03-21 01:00:00|2262.1|2242.1|2267.8|2249|2267.8|2249|2262.1|2242.1|2
1647824700000|2022-03-21 01:05:00|2268|2249.3|2268|2249.3|2268|2249.3|2268|2249.3|1
1647825000000|2022-03-21 01:10:00|2271|2251|2272.5|2253.8|2272.5|2253.8|2271|2251|2
1647825300000|2022-03-21 01:15:00|2273.3|2254.5|2273.8|2255|2273.8|2255|2273.3|2254.5|2
1647825600000|2022-03-21 01:20:00|2275|2256.3|2274.3|2255.5|2275|2256.3|2273.8|2255|4
1647825900000|2022-03-21 01:25:00|2275.8|2257|2275.3|2256.5|2276.3|2257.5|2275.3|2256.5|9
1647826200000|2022-03-21 01:30:00|2275.5|2256.8|2275.3|2256.5|2275.5|2256.8|2275.3|2256.5|2
1647826500000|2022-03-21 01:35:00|2275.5|2256.8|2275.8|2257|2276|2257.3|2275|2256.3|9
1647826800000|2022-03-21 01:40:00|2276.3|2257.5|2275.8|2257|2278.5|2259|2275.8|2257|11
1647827100000|2022-03-21 01:45:00|2275|2256.3|2275|2256.3|2275|2256.3|2274.8|2256|3
1647827400000|2022-03-21 01:50:00|2275.3|2256.5|2274.5|2255.8|2275.3|2256.5|2274.5|2255.8|4
1647827700000|2022-03-21 01:55:00|2274.3|2255.5|2274.3|2255.5|2274.3|2255.5|2274.3|2255.5|1
1647828000000|2022-03-21 02:00:00|2273.8|2255|2269.3|2250.5|2273.8|2255|2269.3|2250.5|8
1647828300000|2022-03-21 02:05:00|2269|2250.3|2268.8|2250|2269|2250.3|2268.8|2250|2
1647828900000|2022-03-21 02:15:00|2269|2250.3|2269|2250.3|2269|2250.3|2269|2250.3|1
1647830100000|2022-03-21 02:35:00|2268.8|2248.8|2267|2248.3|2268.8|2248.8|2266.5|2247.8|6
1647830400000|2022-03-21 02:40:00|2266.3|2247.5|2266.8|2248|2266.8|2248|2266.3|2247.5|2
1647830700000|2022-03-21 02:45:00|2266.5|2247.8|2266|2247.3|2266.5|2247.8|2266|2247.3|2
1647831300000|2022-03-21 02:55:00|2266.8|2248|2267.3|2248.5|2267.3|2248.5|2266.8|2248|2
1647831600000|2022-03-21 03:00:00|2267.5|2248.8|2267.5|2248.8|2267.5|2248.8|2267.5|2248.8|1
1647831900000|2022-03-21 03:05:00|2268.5|2249.8|2268.5|2249.8|2268.5|2249.8|2268.5|2249.8|1
1647832200000|2022-03-21 03:10:00|2267.5|2248.8|2267.5|2248.8|2267.5|2248.8|2267.5|2248.8|1
1647832500000|2022-03-21 03:15:00|2267.8|2249|2267.5|2248.8|2267.8|2249|2267.5|2248.8|2
1647832800000|2022-03-21 03:20:00|2267.3|2248.5|2267.3|2248.5|2267.3|2248.5|2267.3|2248.5|1
1647833100000|2022-03-21 03:25:00|2267.5|2248.8|2267.3|2248.5|2268.3|2249.5|2267.3|2248.5|4
1647833400000|2022-03-21 03:30:00|2267.5|2248.8|2267.5|2248.8|2267.5|2248.8|2267.5|2248.8|1
1647833700000|2022-03-21 03:35:00|2267.3|2248.5|2267.3|2248.5|2267.3|2248.5|2267.3|2248.5|1
1647835800000|2022-03-21 04:10:00|2268.5|2249.8|2267.3|2248.5|2268.5|2249.8|2267.3|2248.5|2
1647836100000|2022-03-21 04:15:00|2267.5|2248.8|2267.5|2248.8|2267.5|2248.8|2267.5|2248.8|1
1647838800000|2022-03-21 05:00:00|2267.3|2248.5|2267.3|2248.5|2267.3|2248.5|2267.3|2248.5|1
1647840300000|2022-03-21 05:25:00|2266.8|2248|2266.8|2248|2266.8|2248|2266.8|2248|1
1647840900000|2022-03-21 05:35:00|2266.3|2247.5|2264.8|2246|2266.3|2247.5|2264.8|2246|4
1647841200000|2022-03-21 05:40:00|2265|2246.3|2265|2246.3|2265|2246.3|2265|2246.3|1
1647841500000|2022-03-21 05:45:00|2264.3|2245.5|2264.8|2246|2265|2246.3|2263.8|2245|6
1647841800000|2022-03-21 05:50:00|2264.3|2245.5|2263.8|2245|2264.5|2245.8|2263.5|2244.8|12
1647842100000|2022-03-21 05:55:00|2264.5|2245.8|2266|2247.3|2266|2247.3|2264.5|2245.8|15
1647842400000|2022-03-21 06:00:00|2266.5|2247.8|2267|2248.3|2267.3|2248.5|2265.8|2247|8
1647842700000|2022-03-21 06:05:00|2266.3|2247.5|2267.3|2248.5|2267.3|2248.5|2266.3|2247.5|6
1647843000000|2022-03-21 06:10:00|2267.5|2248.8|2271.8|2253|2271.8|2253|2267.5|2248.8|8
1647843300000|2022-03-21 06:15:00|2271.3|2252.5|2273|2254.3|2274.3|2255.5|2271.3|2252.5|8
1647843600000|2022-03-21 06:20:00|2272|2253.3|2274|2255.3|2274|2255.3|2270|2251.3|8
1647843900000|2022-03-21 06:25:00|2273.5|2254.8|2273.8|2255|2274.8|2256|2272.5|2253.8|9
1647844200000|2022-03-21 06:30:00|2272.8|2254|2272.3|2253.5|2273.5|2254.8|2272|2253.3|9
1647844500000|2022-03-21 06:35:00|2271.3|2252.5|2273.5|2254.8|2273.5|2254.8|2271.3|2252.5|6
1647844800000|2022-03-21 06:40:00|2274.5|2255.8|2275.5|2256.8|2275.5|2256.8|2273.8|2255|7
1647845100000|2022-03-21 06:45:00|2274.3|2255.5|2275.5|2256.8|2275.5|2256.8|2274.3|2255.5|2
1647845700000|2022-03-21 06:55:00|2276.3|2257.5|2272.8|2254|2276.3|2257.5|2272.6|2252.6|7
1647846300000|2022-03-21 07:05:00|2272.5|2253.8|2272.5|2253.8|2272.5|2253.8|2272.3|2253.5|3
1647846600000|2022-03-21 07:10:00|2272.3|2253.5|2272|2253.3|2273|2254.3|2272|2253.3|3
1647846900000|2022-03-21 07:15:00|2271.8|2253|2273|2254.3|2273|2254.3|2271.8|2253|4
1647847200000|2022-03-21 07:20:00|2273.8|2255|2280|2261.3|2280|2261.3|2273.8|2255|7
1647847500000|2022-03-21 07:25:00|2279.8|2261|2277.5|2258.8|2279.8|2261|2277.5|2258.8|5
1647847800000|2022-03-21 07:30:00|2277|2258.3|2273.5|2254.8|2277|2258.3|2273.5|2254.8|5
1647848100000|2022-03-21 07:35:00|2273.3|2254.5|2273.8|2255|2274|2255.3|2273|2254.3|8
1647848400000|2022-03-21 07:40:00|2273.5|2254.8|2273.8|2255|2273.8|2255|2273.3|2254.5|3
1647848700000|2022-03-21 07:45:00|2274|2255.3|2278.8|2260|2281|2262.3|2274|2255.3|19
1647849000000|2022-03-21 07:50:00|2279|2260.3|2277.3|2258.5|2279|2260.3|2277.3|2258.5|7
1647849300000|2022-03-21 07:55:00|2277|2258.3|2269.4|2263.4|2277.5|2265.1|2268.1|2258.3|22
1647849600000|2022-03-21 08:00:00|2269.1|2263.1|2257.9|2251.9|2269.1|2263.1|2257.6|2251.6|44
1647849900000|2022-03-21 08:05:00|2257.6|2251.6|2254.9|2248.9|2258.6|2252.6|2253.4|2247.4|39
1647850200000|2022-03-21 08:10:00|2254.4|2248.4|2254.1|2248.1|2254.4|2248.4|2253.4|2247.4|16
1647850500000|2022-03-21 08:15:00|2253.9|2247.9|2254.9|2248.9|2256.4|2250.4|2253.9|2247.9|18
1647850800000|2022-03-21 08:20:00|2254.6|2248.6|2254.1|2248.1|2255.1|2249.1|2253.4|2247.4|13
1647851100000|2022-03-21 08:25:00|2253.9|2247.9|2254.6|2248.6|2254.9|2248.9|2253.4|2247.4|9
1647851400000|2022-03-21 08:30:00|2254.4|2248.4|2254.4|2248.4|2255.6|2249.6|2253.9|2247.9|11
1647851700000|2022-03-21 08:35:00|2254.1|2248.1|2254.9|2248.9|2255.6|2249.6|2253.9|2247.9|12
1647852000000|2022-03-21 08:40:00|2254.6|2248.6|2257.6|2251.6|2257.6|2251.6|2254.4|2248.4|16
1647852300000|2022-03-21 08:45:00|2257.1|2251.1|2258.4|2252.4|2258.4|2252.4|2255.4|2249.4|18
1647852600000|2022-03-21 08:50:00|2258.6|2252.6|2258.6|2252.6|2259.4|2253.4|2257.4|2251.4|16
1647852900000|2022-03-21 08:55:00|2258.9|2252.9|2264.6|2258.6|2264.6|2258.6|2258.4|2252.4|20
1647853200000|2022-03-21 09:00:00|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|2264.1|2258.1|3
1647853500000|2022-03-21 09:05:00|2264.1|2258.1|2256.9|2250.9|2264.4|2258.4|2256.9|2250.9|24
1647853800000|2022-03-21 09:10:00|2257.4|2251.4|2255.1|2249.1|2259.9|2253.9|2253.6|2247.6|22
1647854100000|2022-03-21 09:15:00|2254.9|2248.9|2253.9|2247.9|2255.6|2249.6|2253.4|2247.4|15
1647854400000|2022-03-21 09:20:00|2254.1|2248.1|2254.9|2248.9|2255.6|2249.6|2254.1|2248.1|4
1647854700000|2022-03-21 09:25:00|2255.1|2249.1|2258.4|2252.4|2258.6|2252.6|2255.1|2249.1|19
1647855000000|2022-03-21 09:30:00|2258.6|2252.6|2257.9|2251.9|2258.9|2252.9|2257.9|2251.9|10
1647855300000|2022-03-21 09:35:00|2258.1|2252.1|2257.4|2251.4|2258.6|2252.6|2257.4|2251.4|9
1647855600000|2022-03-21 09:40:00|2257.1|2251.1|2258.4|2252.4|2258.4|2252.4|2257.1|2251.1|4
1647855900000|2022-03-21 09:45:00|2258.1|2252.1|2257.4|2251.4|2258.1|2252.1|2257.4|2251.4|6
1647856200000|2022-03-21 09:50:00|2257.6|2251.6|2258.1|2252.1|2258.4|2252.4|2257.6|2251.6|4
1647856500000|2022-03-21 09:55:00|2258.4|2252.4|2260.6|2254.6|2260.6|2254.6|2258.1|2252.1|8
1647856800000|2022-03-21 10:00:00|2260.9|2254.9|2261.4|2255.4|2261.9|2255.9|2260.9|2254.9|4
1647857100000|2022-03-21 10:05:00|2261.1|2255.1|2260.9|2254.9|2261.4|2255.4|2260.9|2254.9|4
1647857400000|2022-03-21 10:10:00|2260.6|2254.6|2259.9|2253.9|2260.9|2254.9|2259.9|2253.9|6
1647857700000|2022-03-21 10:15:00|2259.6|2253.6|2259.6|2253.6|2259.6|2253.6|2256.4|2250.4|12
1647858000000|2022-03-21 10:20:00|2259.4|2253.4|2258.6|2252.6|2259.4|2253.4|2258.4|2252.4|7
1647858300000|2022-03-21 10:25:00|2258.9|2252.9|2259.6|2253.6|2260.4|2254.4|2258.1|2252.1|11
1647858600000|2022-03-21 10:30:00|2259.4|2253.4|2259.1|2253.1|2259.4|2253.4|2258.4|2252.4|4
1647858900000|2022-03-21 10:35:00|2258.6|2252.6|2255.6|2249.6|2258.6|2252.6|2255.6|2249.6|7
1647859200000|2022-03-21 10:40:00|2256.1|2250.1|2256.1|2250.1|2256.1|2250.1|2255.6|2249.6|3
1647859500000|2022-03-21 10:45:00|2255.9|2249.9|2254.6|2248.6|2255.9|2249.9|2254.6|2248.6|6
1647859800000|2022-03-21 10:50:00|2254.9|2248.9|2253.9|2247.9|2254.9|2248.9|2253.9|2247.9|4
1647860100000|2022-03-21 10:55:00|2254.1|2248.1|2254.9|2248.9|2255.1|2249.1|2254.1|2248.1|3
1647860400000|2022-03-21 11:00:00|2254.4|2248.4|2256.6|2250.6|2257.6|2251.6|2254.4|2248.4|11
1647860700000|2022-03-21 11:05:00|2256.4|2250.4|2255.6|2249.6|2256.4|2250.4|2255.6|2249.6|3
1647861000000|2022-03-21 11:10:00|2254.9|2248.9|2253.6|2247.6|2254.9|2248.9|2253.6|2247.6|6
1647861600000|2022-03-21 11:20:00|2253.9|2247.9|2258.9|2252.9|2258.9|2252.9|2253.9|2247.9|13
1647862200000|2022-03-21 11:30:00|2259.1|2253.1|2259.1|2253.1|2259.1|2253.1|2259.1|2253.1|1
1647862500000|2022-03-21 11:35:00|2258.9|2252.9|2258.6|2252.6|2259.1|2253.1|2258.4|2252.4|7
1647862800000|2022-03-21 11:40:00|2258.4|2252.4|2259.6|2253.6|2259.6|2253.6|2258.4|2252.4|6
1647863100000|2022-03-21 11:45:00|2259.4|2253.4|2259.1|2253.1|2259.4|2253.4|2258.9|2252.9|3
1647863400000|2022-03-21 11:50:00|2258.9|2252.9|2260.1|2254.1|2260.4|2254.4|2258.6|2252.6|8
1647863700000|2022-03-21 11:55:00|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|1
1647864000000|2022-03-21 12:00:00|2260.1|2254.1|2259.9|2253.9|2264.4|2258.4|2259.4|2253.4|12
1647864300000|2022-03-21 12:05:00|2259.6|2253.6|2259.9|2253.9|2260.4|2254.4|2258.9|2252.9|16
1647864600000|2022-03-21 12:10:00|2260.1|2254.1|2260.1|2254.1|2262.4|2256.4|2260.1|2254.1|11
1647864900000|2022-03-21 12:15:00|2260.4|2254.4|2260.4|2254.4|2260.4|2254.4|2259.6|2253.6|5
1647865200000|2022-03-21 12:20:00|2260.1|2254.1|2259.9|2253.9|2261.1|2255.1|2259.9|2253.9|7
1647865500000|2022-03-21 12:25:00|2259.6|2253.6|2259.6|2253.6|2259.9|2253.9|2259.6|2253.6|3
1647865800000|2022-03-21 12:30:00|2259.9|2253.9|2258.9|2252.9|2260.6|2254.6|2258.6|2252.6|12
1647866100000|2022-03-21 12:35:00|2259.4|2253.4|2259.6|2253.6|2261.4|2255.4|2259.1|2253.1|16
1647866400000|2022-03-21 12:40:00|2259.4|2253.4|2260.4|2254.4|2262.1|2256.1|2258.9|2252.9|16
1647866700000|2022-03-21 12:45:00|2260.1|2254.1|2260.6|2254.6|2262.1|2256.1|2259.9|2253.9|9
1647867000000|2022-03-21 12:50:00|2260.9|2254.9|2264.4|2258.4|2266.3|2259.4|2260.4|2254.4|46
1647867300000|2022-03-21 12:55:00|2264.1|2258.1|2264.9|2258.9|2264.9|2258.9|2264.1|2258.1|2
1647867600000|2022-03-21 13:00:00|2264.6|2258.6|2267.1|2261.1|2268.1|2262.1|2262.4|2256.4|28
1647867900000|2022-03-21 13:05:00|2267.4|2261.4|2262.4|2256.4|2267.4|2261.4|2262.4|2256.4|20
1647868200000|2022-03-21 13:10:00|2262.9|2256.9|2265.4|2259.4|2265.6|2259.6|2262.9|2256.9|16
1647868500000|2022-03-21 13:15:00|2264.4|2258.4|2265.9|2259.9|2265.9|2259.9|2264.4|2258.4|7
1647868800000|2022-03-21 13:20:00|2266.6|2260.6|2265.9|2259.9|2269.6|2263.6|2265.4|2259.4|26
1647869100000|2022-03-21 13:25:00|2265.6|2259.6|2267.6|2261.6|2267.6|2261.6|2265.6|2259.6|21
1647869400000|2022-03-21 13:30:00|2267.9|2261.9|2267.4|2261.4|2270.1|2264.1|2266.9|2260.9|12
1647869700000|2022-03-21 13:35:00|2266.6|2260.6|2266.9|2260.9|2266.9|2260.9|2266.6|2260.6|4
1647870000000|2022-03-21 13:40:00|2267.1|2261.1|2268.6|2262.6|2270.9|2264.9|2267.1|2261.1|20
1647870300000|2022-03-21 13:45:00|2268.4|2262.4|2268.4|2262.4|2268.4|2262.4|2268.4|2262.4|1
1647870600000|2022-03-21 13:50:00|2267.1|2261.1|2267.1|2261.1|2267.1|2261.1|2266.6|2260.6|5
1647870900000|2022-03-21 13:55:00|2268.1|2262.1|2268.6|2262.6|2268.6|2262.6|2268.1|2262.1|3
1647871200000|2022-03-21 14:00:00|2269.4|2263.4|2268.9|2262.9|2271.1|2265.1|2268.4|2262.4|29
1647871500000|2022-03-21 14:05:00|2269.1|2263.1|2269.4|2263.4|2271.1|2265.1|2269.1|2263.1|7
1647871800000|2022-03-21 14:10:00|2269.1|2263.1|2268.4|2262.4|2269.1|2263.1|2268.4|2262.4|4
1647872100000|2022-03-21 14:15:00|2268.1|2262.1|2268.9|2262.9|2270.9|2264.9|2268.1|2262.1|20
1647872400000|2022-03-21 14:20:00|2269.4|2263.4|2269.9|2263.9|2270.6|2264.6|2269.1|2263.1|12
1647872700000|2022-03-21 14:25:00|2270.9|2264.9|2269.4|2263.4|2271.1|2265.1|2269.4|2263.4|10
1647873000000|2022-03-21 14:30:00|2269.1|2263.1|2268.9|2262.9|2269.1|2263.1|2268.9|2262.9|2
1647873600000|2022-03-21 14:40:00|2269.1|2263.1|2268.4|2262.4|2269.9|2263.9|2268.1|2262.1|12
1647873900000|2022-03-21 14:45:00|2268.9|2262.9|2272.1|2266.1|2272.6|2266.6|2268.9|2262.9|15
1647874200000|2022-03-21 14:50:00|2273.4|2267.4|2271.6|2265.6|2274.6|2268.6|2271.4|2265.4|18
1647874500000|2022-03-21 14:55:00|2271.4|2265.4|2268.9|2262.9|2271.4|2265.4|2268.6|2262.6|8
1647874800000|2022-03-21 15:00:00|2269.1|2263.1|2272.1|2266.1|2272.1|2266.1|2269.1|2263.1|10
1647875100000|2022-03-21 15:05:00|2272.4|2266.4|2271.6|2265.6|2273.4|2267.4|2270.9|2264.9|18
1647875400000|2022-03-21 15:10:00|2272.1|2266.1|2273.9|2267.9|2275.1|2269.1|2271.4|2265.4|22
1647875700000|2022-03-21 15:15:00|2273.6|2267.6|2273.9|2267.9|2274.1|2268.1|2273.6|2267.6|5
1647876000000|2022-03-21 15:20:00|2273.6|2267.6|2274.1|2268.1|2274.9|2268.9|2273.4|2267.4|9
1647876300000|2022-03-21 15:25:00|2273.9|2267.9|2273.4|2267.4|2273.9|2267.9|2271.6|2265.6|20
1647876600000|2022-03-21 15:30:00|2273.1|2267.1|2270.1|2264.1|2273.1|2267.1|2270.1|2264.1|5
1647876900000|2022-03-21 15:35:00|2270.4|2264.4|2270.4|2264.4|2271.1|2265.1|2270.4|2264.4|3
1647877200000|2022-03-21 15:40:00|2270.1|2264.1|2269.4|2263.4|2270.1|2264.1|2268.9|2262.9|6
1647877500000|2022-03-21 15:45:00|2269.6|2263.6|2266.1|2260.1|2270.1|2264.1|2264.9|2258.9|16
1647877800000|2022-03-21 15:50:00|2266.6|2260.6|2264.1|2258.1|2266.6|2260.6|2263.6|2257.6|19
1647878100000|2022-03-21 15:55:00|2263.9|2257.9|2256.1|2250.1|2263.9|2257.9|2256.1|2250.1|16
1647878400000|2022-03-21 16:00:00|2255.6|2249.6|2259.4|2253.4|2259.4|2253.4|2255.1|2249.1|42
1647878700000|2022-03-21 16:05:00|2258.9|2252.9|2257.6|2251.6|2259.4|2253.4|2254.4|2248.4|41
1647879000000|2022-03-21 16:10:00|2258.1|2252.1|2256.9|2250.9|2260.4|2254.4|2254.6|2248.6|31
1647879300000|2022-03-21 16:15:00|2257.1|2251.1|2268.1|2262.1|2268.1|2262.1|2257.1|2251.1|47
1647879600000|2022-03-21 16:20:00|2268|2262|2269.4|2263.4|2269.4|2263.4|2267.9|2261.9|8
1647879900000|2022-03-21 16:25:00|2268.9|2262.9|2266.4|2260.4|2268.9|2262.9|2266.4|2260.4|11
1647880200000|2022-03-21 16:30:00|2266.1|2260.1|2264.6|2258.6|2266.1|2260.1|2262.9|2256.9|24
1647880500000|2022-03-21 16:35:00|2265.8|2259.8|2267.6|2261.6|2267.6|2261.6|2265.8|2259.8|4
1647880800000|2022-03-21 16:40:00|2267.4|2261.4|2265.1|2259.1|2267.4|2261.4|2265.1|2259.1|6
1647881100000|2022-03-21 16:45:00|2264.9|2258.9|2265.1|2259.1|2265.1|2259.1|2264.9|2258.9|2
1647881400000|2022-03-21 16:50:00|2264.9|2258.9|2264.9|2258.9|2264.9|2258.9|2264.9|2258.9|1
1647881700000|2022-03-21 16:55:00|2264.8|2258.8|2264.1|2258.1|2264.8|2258.8|2264.1|2258.1|3
1647882000000|2022-03-21 17:00:00|2264.4|2258.4|2264.9|2258.9|2264.9|2258.9|2264.4|2258.4|3
1647882300000|2022-03-21 17:05:00|2265.3|2259.3|2267.5|2261.5|2267.6|2261.6|2265.3|2259.3|4
1647882600000|2022-03-21 17:10:00|2266.3|2260.3|2266.3|2260.3|2266.3|2260.3|2266|2260|3
1647883200000|2022-03-21 17:20:00|2265.4|2259.4|2264.6|2258.6|2265.4|2259.4|2264.6|2258.6|3
1647883500000|2022-03-21 17:25:00|2266.1|2260.1|2267.9|2261.9|2267.9|2261.9|2266.1|2260.1|10
1647884100000|2022-03-21 17:35:00|2267.8|2258.8|2262|2256|2267.8|2258.8|2262|2256|6
1647884400000|2022-03-21 17:40:00|2261.8|2255.8|2261.8|2255.8|2261.8|2255.8|2261.8|2255.8|1
1647884700000|2022-03-21 17:45:00|2261.3|2255.3|2261.9|2255.9|2261.9|2255.9|2260.5|2254.5|6
1647885000000|2022-03-21 17:50:00|2268.8|2256|2269.1|2263.1|2276.5|2263.3|2268.8|2256|10
1647885300000|2022-03-21 17:55:00|2268.8|2262.8|2269.1|2263.1|2269.1|2263.1|2268|2262|7
1647910800000|2022-03-22 01:00:00|2266.4|2246.4|2267|2255.8|2267|2255.8|2261.8|2246.4|7
1647911100000|2022-03-22 01:05:00|2267.5|2256.3|2269|2257.8|2269|2257.8|2267.5|2256.3|5
1647911700000|2022-03-22 01:15:00|2269.5|2258.3|2270.3|2259|2270.3|2259|2269.5|2258.3|3
1647912000000|2022-03-22 01:20:00|2270.8|2259.5|2271.8|2260.5|2271.8|2260.5|2270.8|2259.5|4
1647912300000|2022-03-22 01:25:00|2272|2260.8|2272.3|2261|2272.3|2261|2272|2260.8|2
1647912600000|2022-03-22 01:30:00|2272.5|2261.3|2273|2261.8|2273|2261.8|2272.5|2261.3|2
1647913500000|2022-03-22 01:45:00|2272.3|2261|2269.8|2258.5|2272.8|2261.5|2269.8|2258.5|7
1647913800000|2022-03-22 01:50:00|2272.5|2261.3|2272.5|2261.3|2272.5|2261.3|2272.5|2261.3|2
1647914100000|2022-03-22 01:55:00|2269.8|2258.8|2269.8|2258.5|2269.8|2258.8|2269.8|2258.5|2
1647914400000|2022-03-22 02:00:00|2270.5|2259.3|2271.5|2260.3|2271.8|2260.3|2270|2258.8|8
1647915000000|2022-03-22 02:10:00|2270.5|2259.3|2270.5|2259.3|2270.5|2259.3|2270.5|2259.3|1
1647916200000|2022-03-22 02:30:00|2271.3|2260|2273.5|2262.3|2274.5|2263.3|2270.8|2259.5|9
1647916800000|2022-03-22 02:40:00|2273.3|2262|2273.3|2262|2273.3|2262|2273.3|2262|1
1647917100000|2022-03-22 02:45:00|2272.8|2261.5|2270.5|2259.3|2272.8|2261.5|2270.5|2259.3|6
1647917400000|2022-03-22 02:50:00|2267.5|2256.3|2267|2255.8|2267.5|2256.3|2267|2255.8|5
1647917700000|2022-03-22 02:55:00|2266.3|2255|2266.8|2255.5|2266.8|2255.5|2266.3|2255|2
1647918000000|2022-03-22 03:00:00|2268|2256.8|2272.5|2261.3|2272.5|2261.3|2268|2256.8|5
1647918300000|2022-03-22 03:05:00|2272|2260.8|2272.8|2261.5|2272.8|2261.5|2272|2260.8|2
1647918600000|2022-03-22 03:10:00|2271.8|2260.5|2269.8|2258.5|2272.3|2261|2269.5|2256.3|11
1647918900000|2022-03-22 03:15:00|2270.5|2259.3|2271|2259.8|2271|2259.8|2270|2258.8|3
1647919200000|2022-03-22 03:20:00|2271.3|2260|2274.3|2263|2274.3|2263|2271.3|2260|7
1647919500000|2022-03-22 03:25:00|2275|2263.8|2274.3|2263|2275|2263.8|2274.3|2263|2
1647921300000|2022-03-22 03:55:00|2273.8|2262.5|2273.8|2262.5|2273.8|2262.5|2273.8|2262.5|1
1647923400000|2022-03-22 04:30:00|2273.5|2262.3|2273.5|2262.3|2273.5|2262.3|2273.5|2262.3|1
1647924300000|2022-03-22 04:45:00|2273|2261.8|2268.8|2257.5|2273|2261.8|2268.8|2257.5|5
1647924900000|2022-03-22 04:55:00|2268.3|2257|2268.3|2257|2268.3|2257|2268.3|2257|1
1647927000000|2022-03-22 05:30:00|2268.5|2257.3|2271.5|2260.3|2271.5|2260.3|2268.5|2257.3|7
1647927600000|2022-03-22 05:40:00|2270.8|2259.5|2269.5|2257.3|2270.8|2259.5|2269.5|2256.8|3
1647927900000|2022-03-22 05:45:00|2268.5|2258|2271|2259.8|2271|2259.8|2268.5|2258|4
1647928200000|2022-03-22 05:50:00|2271.3|2260|2271.5|2260.3|2271.5|2260.3|2271.3|2260|2
1647928500000|2022-03-22 05:55:00|2271.8|2260.5|2272|2260.8|2272|2260.8|2271.8|2260.5|2
1647928800000|2022-03-22 06:00:00|2271.8|2260.5|2273.3|2262|2273.3|2262|2271.8|2260.5|4
1647929100000|2022-03-22 06:05:00|2273.8|2262.5|2273|2261.8|2273.8|2262.5|2273|2261.8|2
1647929700000|2022-03-22 06:15:00|2273.3|2262|2273.3|2262|2273.3|2262|2273.3|2262|1
1647930000000|2022-03-22 06:20:00|2272|2259.8|2270.8|2259.5|2272|2259.8|2269.8|2258.5|5
1647930300000|2022-03-22 06:25:00|2269.8|2258.5|2272|2260.8|2272|2260.8|2269.8|2258.5|3
1647930600000|2022-03-22 06:30:00|2272.5|2261.3|2272.5|2261.3|2272.5|2261.3|2269.3|2258|7
1647930900000|2022-03-22 06:35:00|2272.8|2261.5|2273.8|2262.5|2273.8|2262.5|2272.8|2261.5|3
1647931200000|2022-03-22 06:40:00|2273.3|2262|2273|2261.8|2273.8|2262.5|2273|2261.8|8
1647931500000|2022-03-22 06:45:00|2273.5|2262.3|2269|2254.8|2273.5|2262.3|2267.8|2254|15
1647931800000|2022-03-22 06:50:00|2268.5|2257.3|2271.8|2260.5|2272.8|2260.5|2268.5|2257.3|16
1647932100000|2022-03-22 06:55:00|2272|2260.8|2272.8|2261.5|2272.8|2261.5|2272|2260.8|3
1647932700000|2022-03-22 07:05:00|2272.5|2261.3|2272.5|2261.3|2272.5|2261.3|2272.5|2261.3|1
1647933300000|2022-03-22 07:15:00|2271.5|2259.5|2270.3|2259|2271.5|2259.5|2270.3|2258.8|3
1647933600000|2022-03-22 07:20:00|2270|2258.8|2270|2258.8|2270|2258.8|2270|2258.8|1
1647934500000|2022-03-22 07:35:00|2270.3|2259|2270.3|2259|2270.3|2259|2270.3|2259|1
1647934800000|2022-03-22 07:40:00|2270.5|2259.3|2271|2259.8|2272.8|2260|2270.5|2259.3|4
1647935700000|2022-03-22 07:55:00|2268.4|2262.4|2267.9|2261.9|2268.4|2262.4|2267.9|2261.9|3
1647936000000|2022-03-22 08:00:00|2267.6|2261.6|2267.1|2261.1|2267.6|2261.6|2267.1|2261.1|3
1647936300000|2022-03-22 08:05:00|2266.3|2260.3|2263.9|2257.9|2266.3|2260.3|2263.9|2257.9|6
1647936600000|2022-03-22 08:10:00|2263.6|2257.6|2262.9|2256.9|2265.9|2259.9|2262.9|2256.9|15
1647936900000|2022-03-22 08:15:00|2263.6|2257.6|2263.1|2257.1|2263.9|2257.9|2262.4|2256.4|15
1647937200000|2022-03-22 08:20:00|2263.6|2257.6|2264.1|2258.1|2264.1|2258.1|2263.1|2257.1|8
1647937500000|2022-03-22 08:25:00|2264.9|2258.9|2262.9|2256.9|2264.9|2258.9|2260.4|2254.4|22
1647937800000|2022-03-22 08:30:00|2263.1|2257.1|2262.1|2256.1|2263.1|2257.1|2261.8|2255.8|6
1647938100000|2022-03-22 08:35:00|2261.9|2255.9|2261.4|2255.4|2261.9|2255.9|2260.8|2254.8|5
1647938400000|2022-03-22 08:40:00|2261.1|2255.1|2261.1|2255.1|2261.1|2255.1|2260.9|2254.9|3
1647938700000|2022-03-22 08:45:00|2260.9|2254.9|2259.6|2253.6|2260.9|2254.9|2259.6|2253.6|4
1647939000000|2022-03-22 08:50:00|2260.4|2254.4|2260.4|2254.4|2260.4|2254.4|2260.4|2254.4|1
1647939300000|2022-03-22 08:55:00|2259.6|2253.6|2259.6|2253.6|2259.6|2253.6|2259.4|2253.4|3
1647939600000|2022-03-22 09:00:00|2260.1|2254.1|2258.6|2252.6|2260.1|2254.1|2257.6|2251.6|7
1647939900000|2022-03-22 09:05:00|2258.9|2252.9|2265.4|2259.4|2265.4|2259.4|2258.9|2252.9|23
1647940200000|2022-03-22 09:10:00|2265.9|2259.9|2268.1|2262.1|2268.1|2262.1|2265.4|2259.4|14
1647940500000|2022-03-22 09:15:00|2267.6|2261.6|2267.9|2261.9|2269.4|2263.4|2267.6|2261.6|9
1647940800000|2022-03-22 09:20:00|2267.6|2261.6|2265.9|2259.9|2267.6|2261.6|2265.5|2259.5|13
1647941100000|2022-03-22 09:25:00|2266.1|2260.1|2264.4|2258.4|2266.6|2260.6|2264.4|2258.4|8
1647941400000|2022-03-22 09:30:00|2264.6|2258.6|2260.6|2254.6|2265.1|2259.1|2259.9|2253.9|15
1647941700000|2022-03-22 09:35:00|2260.9|2254.9|2270.1|2264.1|2270.3|2264.3|2260.9|2254.9|27
1647942000000|2022-03-22 09:40:00|2268.6|2262.6|2281.4|2275.4|2281.4|2275.4|2266.4|2260.4|40
1647942300000|2022-03-22 09:45:00|2281.6|2275.6|2276.9|2270.9|2281.6|2275.6|2276.4|2270.4|17
1647942600000|2022-03-22 09:50:00|2277.1|2271.1|2280.4|2274.4|2282.4|2276.4|2276.9|2270.9|27
1647942900000|2022-03-22 09:55:00|2280.6|2274.6|2280.4|2274.4|2281.9|2275.9|2278.1|2272.1|49
1647943200000|2022-03-22 10:00:00|2279.1|2273.1|2280.1|2274.1|2283.9|2277.9|2278.6|2272.6|24
1647943500000|2022-03-22 10:05:00|2279.9|2273.9|2281.9|2275.9|2283.4|2277.4|2279.9|2273.9|15
1647943800000|2022-03-22 10:10:00|2282.6|2276.6|2282.4|2276.4|2283.1|2277.1|2282.4|2276.4|4
1647944100000|2022-03-22 10:15:00|2282.6|2276.6|2281.1|2275.1|2282.6|2276.6|2281.1|2275.1|7
1647944400000|2022-03-22 10:20:00|2281.6|2275.6|2281.1|2275.1|2282.6|2276.6|2280.9|2274.9|9
1647944700000|2022-03-22 10:25:00|2281.4|2275.4|2281.1|2275.1|2281.9|2275.9|2280.4|2274.4|4
1647945000000|2022-03-22 10:30:00|2281.4|2275.4|2281.9|2275.9|2282.1|2276.1|2281.4|2275.4|5
1647945300000|2022-03-22 10:35:00|2282.1|2276.1|2281.4|2275.4|2282.4|2276.4|2281.4|2275.4|4
1647945600000|2022-03-22 10:40:00|2281.9|2275.9|2279.6|2273.6|2281.9|2275.9|2279.6|2273.6|5
1647945900000|2022-03-22 10:45:00|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|2279.6|2273.6|3
1647946200000|2022-03-22 10:50:00|2280.1|2274.1|2280.1|2274.1|2280.6|2274.6|2279.9|2273.9|6
1647946500000|2022-03-22 10:55:00|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|2279.6|2273.6|3
1647946800000|2022-03-22 11:00:00|2280.1|2274.1|2280.1|2274.1|2280.9|2274.9|2278.6|2272.6|8
1647947100000|2022-03-22 11:05:00|2280.4|2274.4|2281.9|2275.9|2282.1|2276.1|2280.4|2274.4|11
1647947400000|2022-03-22 11:10:00|2282.1|2276.1|2281.4|2275.4|2283.4|2277.4|2280.6|2274.6|13
1647947700000|2022-03-22 11:15:00|2281.6|2275.6|2282.4|2276.4|2282.9|2276.9|2281.6|2275.6|14
1647948000000|2022-03-22 11:20:00|2282.6|2276.6|2280.9|2274.9|2283.6|2277.6|2280.6|2274.6|18
1647948300000|2022-03-22 11:25:00|2281.1|2275.1|2281.1|2275.1|2281.9|2275.9|2280.9|2274.9|10
1647948600000|2022-03-22 11:30:00|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|1
1647948900000|2022-03-22 11:35:00|2281.6|2275.6|2282.1|2276.1|2282.1|2276.1|2280.9|2274.9|10
1647949200000|2022-03-22 11:40:00|2281.9|2275.9|2281.9|2275.9|2282.9|2276.9|2281.9|2275.9|15
1647949500000|2022-03-22 11:45:00|2282.1|2276.1|2281.4|2275.4|2283.4|2277.4|2281.4|2275.4|12
1647949800000|2022-03-22 11:50:00|2281.1|2275.1|2281.9|2275.9|2282.6|2276.6|2280.9|2274.9|7
1647950100000|2022-03-22 11:55:00|2282.1|2276.1|2280.9|2274.9|2282.4|2276.4|2280.9|2274.9|6
1647950400000|2022-03-22 12:00:00|2281.1|2275.1|2282.1|2276.1|2283.6|2277.6|2281.1|2275.1|12
1647950700000|2022-03-22 12:05:00|2281.9|2275.9|2281.4|2275.4|2282.9|2276.9|2280.9|2274.9|23
1647951000000|2022-03-22 12:10:00|2281.1|2275.1|2283.1|2277.1|2283.1|2277.1|2281.1|2275.1|14
1647951300000|2022-03-22 12:15:00|2283.4|2277.4|2284.4|2278.4|2285.1|2279.1|2282.9|2276.9|13
1647951600000|2022-03-22 12:20:00|2284.6|2278.6|2285.6|2279.6|2285.6|2279.6|2284.6|2278.6|2
1647951900000|2022-03-22 12:25:00|2285.9|2279.9|2282.9|2276.9|2286.4|2280.4|2282.9|2276.9|9
1647952200000|2022-03-22 12:30:00|2282.6|2276.6|2284.9|2278.9|2285.1|2279.1|2282.6|2276.6|8
1647952500000|2022-03-22 12:35:00|2285.1|2279.1|2285.1|2279.1|2285.4|2279.4|2284.6|2278.6|8
1647952800000|2022-03-22 12:40:00|2285.4|2279.4|2283.4|2277.4|2285.4|2279.4|2281.4|2275.4|13
1647953100000|2022-03-22 12:45:00|2283.1|2277.1|2282.1|2276.1|2285.6|2279.6|2281.6|2275.6|40
1647953400000|2022-03-22 12:50:00|2282.4|2276.4|2283.9|2277.9|2283.9|2277.9|2281.1|2275.1|24
1647953700000|2022-03-22 12:55:00|2284.1|2278.1|2287.6|2281.6|2290.9|2284.9|2283.9|2277.9|45
1647954000000|2022-03-22 13:00:00|2287.9|2281.9|2288.1|2282.1|2290.9|2284.9|2286.1|2280.1|46
1647954300000|2022-03-22 13:05:00|2288.4|2282.4|2289.9|2283.9|2290.1|2284.1|2288.4|2282.4|10
1647954600000|2022-03-22 13:10:00|2289.6|2283.6|2286.9|2280.9|2290.1|2284.1|2286.9|2280.9|13
1647954900000|2022-03-22 13:15:00|2287.1|2281.1|2286.4|2280.4|2287.1|2281.1|2285.1|2279.1|10
1647955200000|2022-03-22 13:20:00|2287.1|2281.1|2285.9|2279.9|2287.1|2281.1|2282.6|2276.6|14
1647955500000|2022-03-22 13:25:00|2285.6|2279.6|2287.4|2281.4|2287.4|2281.4|2284.9|2278.9|14
1647955800000|2022-03-22 13:30:00|2287.6|2281.6|2289.1|2283.1|2289.9|2283.9|2287.6|2281.6|9
1647956100000|2022-03-22 13:35:00|2289.6|2283.6|2287.9|2281.9|2289.6|2283.6|2287.6|2281.6|5
1647956400000|2022-03-22 13:40:00|2287.6|2281.6|2289.6|2283.6|2290.4|2284.4|2287.6|2281.6|11
1647956700000|2022-03-22 13:45:00|2289.4|2283.4|2296.1|2290.1|2296.1|2290.1|2289.4|2283.4|18
1647957000000|2022-03-22 13:50:00|2296.6|2290.6|2296.6|2290.6|2297.6|2291.6|2296.1|2290.1|11
1647957300000|2022-03-22 13:55:00|2296.9|2290.9|2298.6|2292.6|2299.1|2293.1|2296.9|2290.9|11
1647957600000|2022-03-22 14:00:00|2298.9|2292.9|2298.4|2292.4|2299.9|2293.9|2298.1|2292.1|25
1647957900000|2022-03-22 14:05:00|2298.1|2292.1|2293.4|2287.4|2298.1|2292.1|2290.6|2284.6|24
1647958200000|2022-03-22 14:10:00|2294.4|2288.4|2295.9|2289.9|2296.4|2290.4|2293.4|2287.4|25
1647958500000|2022-03-22 14:15:00|2295.6|2289.6|2289.6|2283.6|2295.6|2289.6|2286.1|2280.1|33
1647958800000|2022-03-22 14:20:00|2288.6|2282.6|2287.9|2281.9|2288.6|2282.6|2286.6|2280.6|11
1647959100000|2022-03-22 14:25:00|2288.1|2282.1|2293.1|2287.1|2296.9|2290.9|2288.1|2282.1|28
1647959400000|2022-03-22 14:30:00|2293.4|2287.4|2294.6|2288.6|2295.6|2289.6|2293.4|2287.4|9
1647959700000|2022-03-22 14:35:00|2295.1|2289.1|2294.6|2288.6|2295.6|2289.6|2293.9|2287.9|9
1647960000000|2022-03-22 14:40:00|2295.4|2289.4|2293.4|2287.4|2296.6|2290.6|2293.4|2287.4|37
1647960300000|2022-03-22 14:45:00|2293.1|2287.1|2295.4|2289.4|2296.6|2290.6|2293.1|2287.1|23
1647960600000|2022-03-22 14:50:00|2295.6|2289.6|2296.1|2290.1|2298.4|2292.4|2294.6|2288.6|35
1647960900000|2022-03-22 14:55:00|2296.4|2290.4|2295.4|2289.4|2296.4|2290.4|2295.1|2289.1|7
1647961200000|2022-03-22 15:00:00|2295.9|2289.9|2295.9|2289.9|2298.1|2292.1|2295.1|2289.1|28
1647961500000|2022-03-22 15:05:00|2296.1|2290.1|2295.9|2289.9|2298.6|2292.6|2295.9|2289.9|20
1647961800000|2022-03-22 15:10:00|2295.6|2289.6|2296.6|2290.6|2298.6|2292.6|2294.9|2288.9|27
1647962100000|2022-03-22 15:15:00|2296.9|2290.9|2298.1|2292.1|2298.1|2292.1|2295.1|2289.1|29
1647962400000|2022-03-22 15:20:00|2298.4|2292.4|2299.6|2293.6|2299.9|2293.9|2298.4|2292.4|15
1647962700000|2022-03-22 15:25:00|2299.9|2293.9|2297.4|2291.4|2301.6|2295.6|2297.4|2291.4|30
1647963000000|2022-03-22 15:30:00|2297.6|2291.6|2295.4|2289.4|2299.4|2293.4|2294.6|2288.6|28
1647963300000|2022-03-22 15:35:00|2295.6|2289.6|2295.6|2289.6|2296.6|2290.6|2295.4|2289.4|12
1647963600000|2022-03-22 15:40:00|2295.9|2289.9|2291.6|2285.6|2296.4|2290.4|2291.1|2285.1|11
1647963900000|2022-03-22 15:45:00|2291.1|2285.1|2290.4|2284.4|2291.6|2285.6|2288.5|2282.5|19
1647964200000|2022-03-22 15:50:00|2289.1|2283.1|2283.6|2277.6|2289.1|2283.1|2283.3|2277.3|24
1647964500000|2022-03-22 15:55:00|2283.4|2277.4|2281.1|2275.1|2284.4|2278.4|2279.6|2273.6|24
1647964800000|2022-03-22 16:00:00|2281.4|2275.4|2287.8|2281.8|2288.6|2282.6|2279.1|2273.1|37
1647965100000|2022-03-22 16:05:00|2288.1|2282.1|2285.1|2279.1|2290.4|2284.4|2284.9|2278.9|36
1647965400000|2022-03-22 16:10:00|2285.6|2279.6|2281.1|2275.1|2285.6|2279.6|2278.4|2272.4|36
1647965700000|2022-03-22 16:15:00|2280.9|2274.9|2278.9|2272.9|2283.9|2277.9|2275.6|2269.6|126
1647966000000|2022-03-22 16:20:00|2279.1|2273.1|2283.4|2277.4|2283.4|2277.4|2279.1|2273.1|16
1647966300000|2022-03-22 16:25:00|2283.6|2277.6|2280.1|2274.1|2283.6|2277.6|2280.1|2274.1|9
1647966600000|2022-03-22 16:30:00|2281.1|2275.1|2283.4|2277.4|2284.9|2278.9|2279.9|2273.9|16
1647966900000|2022-03-22 16:35:00|2284.3|2278.3|2284.6|2278.6|2287.1|2281.1|2284.3|2278.3|20
1647967200000|2022-03-22 16:40:00|2285.4|2279.4|2285.4|2279.4|2286.6|2280.6|2284.4|2278.4|16
1647967500000|2022-03-22 16:45:00|2285.1|2279.1|2285.9|2279.9|2285.9|2279.9|2284.1|2278.1|22
1647967800000|2022-03-22 16:50:00|2284.6|2278.6|2286.6|2280.6|2287.1|2281.1|2284.6|2278.6|13
1647968100000|2022-03-22 16:55:00|2286.5|2280.5|2285.9|2279.9|2288.1|2282.1|2285.9|2279.9|13
1647968400000|2022-03-22 17:00:00|2285.8|2279.8|2285.8|2279.8|2285.8|2279.8|2285.8|2279.8|1
1647968700000|2022-03-22 17:05:00|2288.3|2280|2287.5|2281.5|2288.5|2282.5|2287.3|2280|10
1647969000000|2022-03-22 17:10:00|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|1
1647969600000|2022-03-22 17:20:00|2286.5|2280.5|2286|2280|2286.5|2280.5|2286|2280|2
1647969900000|2022-03-22 17:25:00|2285.8|2279.8|2280.8|2274.8|2285.8|2279.8|2280.3|2270.8|23
1647970200000|2022-03-22 17:30:00|2280.9|2274.9|2283.5|2277.5|2283.8|2277.8|2280.8|2274.8|20
1647970500000|2022-03-22 17:35:00|2283.3|2277.3|2278.6|2272.6|2283.3|2277.3|2278.6|2272.6|3
1647970800000|2022-03-22 17:40:00|2278.5|2272.5|2277.9|2271.9|2278.5|2272.5|2277.4|2271.4|3
1647971400000|2022-03-22 17:50:00|2277.8|2271.8|2277.5|2271.5|2277.8|2271.8|2277.5|2271.5|5
1647971700000|2022-03-22 17:55:00|2277.8|2271.8|2277.8|2271.8|2277.8|2271.8|2277.8|2271.8|1
1647997200000|2022-03-23 01:00:00|2284.4|2264.4|2279.5|2268.3|2284.4|2269.3|2279.5|2264.4|6
1647997500000|2022-03-23 01:05:00|2280.5|2269.3|2281.5|2270.3|2282.8|2271.3|2279.8|2268.5|10
1647997800000|2022-03-23 01:10:00|2282|2270.8|2281.3|2270|2282|2270.8|2281.3|2270|3
1647998100000|2022-03-23 01:15:00|2282.8|2271.5|2283.8|2272.5|2284.5|2273.3|2282.8|2271.5|13
1647998400000|2022-03-23 01:20:00|2284.3|2273|2284.5|2273.3|2285|2273.8|2284.3|2273|4
1647998700000|2022-03-23 01:25:00|2285.8|2274.5|2287.3|2276|2287.3|2276|2285.8|2274.5|5
1647999000000|2022-03-23 01:30:00|2287.8|2276.5|2288|2276.8|2288|2276.8|2287.8|2276.5|2
1647999300000|2022-03-23 01:35:00|2288.3|2277|2288.3|2277|2288.3|2277|2288.3|2277|1
1647999600000|2022-03-23 01:40:00|2288.5|2277.3|2289.3|2278|2289.3|2278|2288.5|2277.3|3
1647999900000|2022-03-23 01:45:00|2289.8|2278.5|2290|2278.8|2290|2278.8|2289.8|2278.5|2
1648000200000|2022-03-23 01:50:00|2290.3|2279|2290.5|2279.3|2290.5|2279.3|2290.3|2279|2
1648001100000|2022-03-23 02:05:00|2290.8|2279.5|2291|2279.8|2291|2279.8|2290.8|2279.5|2
1648003200000|2022-03-23 02:40:00|2291.3|2280|2291.3|2280|2291.3|2280|2291.3|2280|1
1648003800000|2022-03-23 02:50:00|2291.5|2280.3|2291.5|2280.3|2291.5|2280.3|2291.5|2280.3|1
1648005600000|2022-03-23 03:20:00|2291.8|2280.5|2291.8|2280.5|2291.8|2280.5|2291.8|2280.5|1
1648005900000|2022-03-23 03:25:00|2292.8|2281.5|2293.3|2282|2293.3|2282|2292.8|2281.5|2
1648006800000|2022-03-23 03:40:00|2293|2281.8|2293|2281.8|2293|2281.8|2293|2281.8|1
1648008000000|2022-03-23 04:00:00|2293.3|2282|2293.5|2282.3|2293.5|2282.3|2293.3|2282|2
1648008300000|2022-03-23 04:05:00|2293.8|2282.5|2293.8|2282.5|2293.8|2282.5|2293.8|2282.5|1
1648009200000|2022-03-23 04:20:00|2293.3|2282|2292.5|2281.3|2293.3|2282|2292.3|2281|3
1648009500000|2022-03-23 04:25:00|2292.8|2281.5|2292.8|2281.5|2292.8|2281.5|2292.8|2281.5|1
1648009800000|2022-03-23 04:30:00|2293|2281.8|2293|2281.8|2293|2281.8|2293|2281.8|1
1648010100000|2022-03-23 04:35:00|2293.3|2282|2293.3|2282|2293.3|2282|2293.3|2282|1
1648010400000|2022-03-23 04:40:00|2293.5|2282.3|2293.5|2282.3|2293.5|2282.3|2293.5|2282.3|1
1648010700000|2022-03-23 04:45:00|2293.8|2282.5|2293.8|2282.5|2293.8|2282.5|2293.8|2282.5|1
1648011000000|2022-03-23 04:50:00|2293.5|2282.3|2294.3|2283|2294.3|2283|2293.5|2282.3|3
1648011300000|2022-03-23 04:55:00|2294.5|2283.3|2295.8|2284.5|2296.3|2285|2294.5|2283.3|8
1648011600000|2022-03-23 05:00:00|2296|2284.8|2295.8|2284.5|2296.3|2285|2295.3|2284|5
1648011900000|2022-03-23 05:05:00|2296|2284.8|2296|2284.8|2296|2284.8|2296|2284.8|1
1648012200000|2022-03-23 05:10:00|2296.3|2285|2296.5|2285.3|2296.5|2285.3|2296.3|2285|2
1648012500000|2022-03-23 05:15:00|2296.8|2285.5|2296.8|2285.5|2296.8|2285.5|2296.8|2285.5|1
1648012800000|2022-03-23 05:20:00|2297|2285.8|2297.5|2286.3|2297.5|2286.3|2297|2285.8|2
1648013100000|2022-03-23 05:25:00|2298.3|2287|2298|2286.8|2298.3|2287|2298|2286.8|2
1648013400000|2022-03-23 05:30:00|2297.8|2286.5|2297.3|2286|2297.8|2286.5|2297.3|2286|3
1648014000000|2022-03-23 05:40:00|2297.8|2286.5|2298.5|2287.3|2298.5|2287.3|2297.8|2286.5|2
1648014300000|2022-03-23 05:45:00|2299|2287.8|2298.8|2287.5|2299|2287.8|2298.3|2287|3
1648014600000|2022-03-23 05:50:00|2299|2287.8|2301.3|2290|2301.8|2290.5|2298.5|2285.8|35
1648014900000|2022-03-23 05:55:00|2302.5|2291.3|2304.8|2290.3|2304.8|2291.8|2300.8|2289.5|35
1648015200000|2022-03-23 06:00:00|2304.5|2291|2306.3|2295|2306.3|2295|2301.3|2290|14
1648015500000|2022-03-23 06:05:00|2307.5|2296.3|2308.5|2297.3|2309.3|2298|2305|2293.8|31
1648015800000|2022-03-23 06:10:00|2308.8|2297.5|2308.3|2297|2309.5|2298.3|2308|2296.8|15
1648016100000|2022-03-23 06:15:00|2309|2297.8|2309.3|2298|2309.3|2298|2308.3|2297|3
1648016400000|2022-03-23 06:20:00|2308.5|2297.3|2310|2298.8|2310|2298.8|2306.8|2295.5|6
1648016700000|2022-03-23 06:25:00|2311|2299.8|2303.3|2292|2312|2299.8|2303.3|2292|10
1648017000000|2022-03-23 06:30:00|2303.5|2292.3|2303.5|2292.3|2303.5|2292.3|2303.5|2292.3|1
1648017600000|2022-03-23 06:40:00|2303.3|2292|2303.5|2292.3|2303.5|2292.3|2303.3|2292|2
1648019100000|2022-03-23 07:05:00|2303.8|2292.5|2303.8|2292.5|2303.8|2292.5|2303.8|2292.5|1
1648019400000|2022-03-23 07:10:00|2303.5|2292.3|2302.5|2289.8|2303.5|2292.3|2302.5|2289.8|4
1648019700000|2022-03-23 07:15:00|2301|2289.5|2300.8|2289.5|2301|2289.5|2300.8|2289.5|2
1648020000000|2022-03-23 07:20:00|2300.3|2289|2295.8|2284.5|2300.3|2289|2295.8|2284.3|6
1648020300000|2022-03-23 07:25:00|2295.3|2284|2297.8|2286.5|2300.3|2287.8|2294.3|2283|15
1648020600000|2022-03-23 07:30:00|2297.5|2286.3|2293.8|2282.5|2297.5|2286.3|2293.8|2282.5|5
1648020900000|2022-03-23 07:35:00|2293.5|2282.3|2293.3|2282|2293.5|2282.3|2292.8|2281.5|6
1648021200000|2022-03-23 07:40:00|2293.5|2282.3|2293.5|2282.3|2293.5|2282.3|2293.5|2282.3|1
1648021500000|2022-03-23 07:45:00|2293.8|2282.5|2299|2287.8|2299.5|2288.3|2293.8|2282.5|11
1648021800000|2022-03-23 07:50:00|2299.5|2288.3|2300.3|2289|2300.3|2289|2299.5|2288.3|3
1648022100000|2022-03-23 07:55:00|2297.6|2291.6|2299.4|2293.4|2299.4|2293.4|2297.6|2291.6|6
1648022400000|2022-03-23 08:00:00|2299.6|2293.6|2301.1|2295.1|2302.9|2296.9|2298.6|2292.6|33
1648022700000|2022-03-23 08:05:00|2300.6|2294.6|2300.9|2294.9|2302.4|2296.4|2298.1|2292.1|29
1648023000000|2022-03-23 08:10:00|2301.9|2295.9|2304.9|2298.9|2305.9|2299.9|2301.1|2295.1|11
1648023300000|2022-03-23 08:15:00|2304.6|2298.6|2303.4|2297.4|2304.6|2298.6|2302.1|2296.1|11
1648023600000|2022-03-23 08:20:00|2303.6|2297.6|2309.1|2303.1|2309.1|2303.1|2303.6|2297.6|14
1648023900000|2022-03-23 08:25:00|2310.1|2304.1|2310.6|2304.6|2310.6|2304.6|2307.4|2301.4|18
1648024200000|2022-03-23 08:30:00|2310.4|2304.4|2309.6|2303.6|2310.9|2304.9|2308.6|2302.6|18
1648024800000|2022-03-23 08:40:00|2309.9|2303.9|2312.4|2306.4|2312.4|2306.4|2309.9|2303.9|7
1648025100000|2022-03-23 08:45:00|2312.1|2306.1|2306.9|2300.9|2312.6|2306.6|2306.9|2300.9|31
1648025400000|2022-03-23 08:50:00|2306.4|2300.4|2306.1|2300.1|2306.4|2300.4|2304.4|2298.4|19
1648026000000|2022-03-23 09:00:00|2305.9|2299.9|2306.4|2300.4|2306.4|2300.4|2305.9|2299.9|3
1648026300000|2022-03-23 09:05:00|2306.6|2300.6|2306.4|2300.4|2306.6|2300.6|2306.4|2300.4|2
1648026600000|2022-03-23 09:10:00|2306.6|2300.6|2312.1|2306.1|2312.1|2306.1|2306.6|2300.6|12
1648026900000|2022-03-23 09:15:00|2312.4|2306.4|2310.6|2304.6|2313.6|2307.6|2309.1|2303.1|28
1648027200000|2022-03-23 09:20:00|2310.9|2304.9|2312.6|2306.6|2318.4|2312.4|2310.9|2304.9|48
1648027500000|2022-03-23 09:25:00|2311.6|2305.6|2315.6|2309.6|2315.6|2309.6|2309.6|2303.6|29
1648027800000|2022-03-23 09:30:00|2315.9|2309.9|2316.1|2310.1|2319.4|2313.4|2314.1|2308.1|21
1648028100000|2022-03-23 09:35:00|2315.4|2309.4|2318.4|2312.4|2322.8|2316.8|2314.6|2308.6|35
1648028400000|2022-03-23 09:40:00|2318.1|2312.1|2321.4|2315.4|2321.4|2315.4|2315.1|2309.1|41
1648028700000|2022-03-23 09:45:00|2321.6|2315.6|2320.9|2314.9|2323.1|2317.1|2320.4|2314.4|29
1648029000000|2022-03-23 09:50:00|2320.4|2314.4|2325.9|2319.9|2325.9|2319.9|2320.4|2314.4|26
1648029300000|2022-03-23 09:55:00|2326.1|2320.1|2328.4|2322.4|2328.6|2322.6|2322.9|2316.9|33
1648029600000|2022-03-23 10:00:00|2327.6|2321.6|2328.1|2322.1|2328.1|2322.1|2326.8|2320.8|7
1648029900000|2022-03-23 10:05:00|2327.9|2321.9|2325.4|2319.4|2327.9|2321.9|2325.4|2319.4|5
1648030200000|2022-03-23 10:10:00|2325.1|2319.1|2323.4|2317.4|2326.6|2320.6|2323.4|2317.4|15
1648030500000|2022-03-23 10:15:00|2321.9|2315.9|2320.6|2314.6|2323.1|2317.1|2320.6|2314.6|21
1648030800000|2022-03-23 10:20:00|2322.1|2316.1|2320.4|2314.4|2322.1|2316.1|2320.4|2314.4|5
1648031100000|2022-03-23 10:25:00|2321.9|2315.9|2322.6|2316.6|2322.6|2316.6|2321.9|2315.9|4
1648031400000|2022-03-23 10:30:00|2323.9|2317.9|2322.4|2316.4|2324.9|2318.9|2322.4|2316.4|8
1648031700000|2022-03-23 10:35:00|2323.1|2317.1|2319.9|2313.9|2323.4|2317.4|2316|2310|20
1648032000000|2022-03-23 10:40:00|2320.1|2314.1|2321.4|2315.4|2322.6|2316.6|2320.1|2314.1|13
1648032600000|2022-03-23 10:50:00|2321.6|2315.6|2321.9|2315.9|2321.9|2315.9|2321.6|2315.6|2
1648032900000|2022-03-23 10:55:00|2322.1|2316.1|2323.6|2317.6|2324.6|2318.6|2322.1|2316.1|7
1648033200000|2022-03-23 11:00:00|2324.9|2318.9|2324.4|2318.4|2324.9|2318.9|2323.6|2317.6|8
1648033500000|2022-03-23 11:05:00|2324.6|2318.6|2326.4|2320.4|2329.4|2323.4|2324.6|2318.6|29
1648033800000|2022-03-23 11:10:00|2326.6|2320.6|2327.4|2321.4|2331|2325|2326.6|2320.6|25
1648034100000|2022-03-23 11:15:00|2326.9|2320.9|2328.6|2322.6|2328.9|2322.9|2324.9|2318.9|15
1648034400000|2022-03-23 11:20:00|2328.4|2322.4|2325.4|2319.4|2328.4|2322.4|2323.9|2317.9|21
1648034700000|2022-03-23 11:25:00|2325.6|2319.6|2326.4|2320.4|2326.4|2320.4|2325.6|2319.6|4
1648035000000|2022-03-23 11:30:00|2326.6|2320.6|2326.1|2320.1|2326.6|2320.6|2326.1|2320.1|11
1648035300000|2022-03-23 11:35:00|2325.9|2319.9|2322.4|2316.4|2326.9|2320.9|2320.6|2314.6|22
1648035600000|2022-03-23 11:40:00|2322.6|2316.6|2321.4|2315.4|2324.6|2318.6|2321.4|2315.4|11
1648035900000|2022-03-23 11:45:00|2321.6|2315.6|2322.6|2316.6|2323.9|2317.9|2320.6|2314.6|27
1648036200000|2022-03-23 11:50:00|2323.1|2317.1|2326.6|2320.6|2329.4|2323.4|2323.1|2317.1|30
1648036500000|2022-03-23 11:55:00|2325.9|2319.9|2327.4|2321.4|2327.6|2321.6|2324.8|2318.8|16
1648036800000|2022-03-23 12:00:00|2327.6|2321.6|2332.1|2326.1|2332.6|2326.6|2327.6|2321.6|31
1648037100000|2022-03-23 12:05:00|2331.9|2325.9|2334.4|2328.4|2334.4|2328.4|2330.9|2324.9|17
1648037400000|2022-03-23 12:10:00|2334.1|2328.1|2330.6|2324.6|2334.1|2328.1|2330.4|2324.4|16
1648037700000|2022-03-23 12:15:00|2330.1|2324.1|2323.6|2317.6|2330.1|2324.1|2320.1|2314.1|19
1648038300000|2022-03-23 12:25:00|2324.9|2318.9|2324.6|2318.6|2327.1|2321.1|2324.6|2318.6|10
1648038600000|2022-03-23 12:30:00|2325.1|2319.1|2327.1|2321.1|2328.6|2322.6|2325.1|2319.1|9
1648038900000|2022-03-23 12:35:00|2328.4|2322.4|2330.6|2324.6|2330.9|2324.9|2328.4|2322.4|9
1648039200000|2022-03-23 12:40:00|2331.1|2325.1|2330.9|2324.9|2331.1|2325.1|2330.9|2324.9|2
1648039500000|2022-03-23 12:45:00|2331.1|2325.1|2330.4|2324.4|2332.9|2326.9|2330.1|2324.1|24
1648039800000|2022-03-23 12:50:00|2330.1|2324.1|2328.9|2322.9|2332.4|2326.4|2328.6|2322.6|26
1648040100000|2022-03-23 12:55:00|2328.4|2322.4|2331.9|2325.9|2331.9|2325.9|2328.4|2322.4|19
1648040400000|2022-03-23 13:00:00|2332.1|2326.1|2335.1|2329.1|2337.4|2331.4|2328.6|2322.6|96
1648040700000|2022-03-23 13:05:00|2335.4|2329.4|2338.4|2332.4|2339.6|2333.6|2335.4|2329.4|17
1648041000000|2022-03-23 13:10:00|2338.9|2332.9|2340.6|2334.6|2345.1|2339.1|2338.6|2332.6|36
1648041300000|2022-03-23 13:15:00|2341.1|2335.1|2342.1|2336.1|2345.4|2339.4|2341.1|2335.1|25
1648041600000|2022-03-23 13:20:00|2342.4|2336.4|2341.6|2335.6|2342.6|2336.6|2339.4|2333.4|21
1648041900000|2022-03-23 13:25:00|2341.4|2335.4|2337.6|2331.6|2344.4|2338.4|2337.6|2331.6|27
1648042200000|2022-03-23 13:30:00|2338.9|2332.9|2339.6|2333.6|2342.1|2336.1|2338.4|2332.4|27
1648042500000|2022-03-23 13:35:00|2340.1|2334.1|2341.1|2335.1|2341.9|2335.9|2339.6|2333.6|22
1648042800000|2022-03-23 13:40:00|2341.4|2335.4|2345.4|2339.4|2345.6|2339.6|2341.1|2335.1|26
1648043100000|2022-03-23 13:45:00|2346.1|2340.1|2346.4|2340.4|2347.1|2341.1|2345.1|2339.1|17
1648043400000|2022-03-23 13:50:00|2346.1|2340.1|2349.1|2343.1|2349.4|2343.4|2346.1|2340.1|23
1648043700000|2022-03-23 13:55:00|2348.9|2342.9|2348.1|2342.1|2350.4|2344.4|2348.1|2342.1|27
1648044000000|2022-03-23 14:00:00|2347.9|2341.9|2351.4|2345.4|2351.4|2345.4|2346.4|2340.4|24
1648044300000|2022-03-23 14:05:00|2353.4|2347.4|2356.9|2350.9|2359.1|2353.1|2353.4|2347.4|31
1648044600000|2022-03-23 14:10:00|2357.1|2351.1|2359.4|2353.4|2360.1|2354.1|2356.6|2350.6|32
1648044900000|2022-03-23 14:15:00|2359.1|2353.1|2356.1|2350.1|2359.1|2353.1|2353.8|2347.8|32
1648045200000|2022-03-23 14:20:00|2356.4|2350.4|2359.1|2353.1|2360.4|2354.4|2356.4|2350.4|20
1648045500000|2022-03-23 14:25:00|2357.9|2351.9|2358.6|2352.6|2358.9|2352.9|2356.4|2350.4|17
1648045800000|2022-03-23 14:30:00|2357.4|2351.4|2361.4|2355.4|2361.6|2355.6|2352.8|2346.8|37
1648046100000|2022-03-23 14:35:00|2360.6|2354.6|2360.9|2354.9|2362.4|2356.4|2359.4|2353.4|23
1648046400000|2022-03-23 14:40:00|2361.4|2355.4|2363.3|2357.3|2365.4|2359.4|2361.4|2355.4|19
1648046700000|2022-03-23 14:45:00|2363.4|2357.4|2366.9|2360.9|2366.9|2360.9|2362.9|2356.9|27
1648047000000|2022-03-23 14:50:00|2367.1|2361.1|2374.1|2368.1|2374.1|2368.1|2367.1|2361.1|22
1648047300000|2022-03-23 14:55:00|2374.4|2368.4|2364.9|2358.9|2376.1|2370.1|2364.9|2358.9|34
1648047600000|2022-03-23 15:00:00|2365.1|2359.1|2367.6|2361.6|2371.4|2365.4|2365.1|2359.1|27
1648047900000|2022-03-23 15:05:00|2367.9|2361.9|2370.9|2364.9|2371.1|2365.1|2366.4|2360.4|27
1648048200000|2022-03-23 15:10:00|2371.1|2365.1|2377.9|2371.9|2378.1|2372.1|2371.1|2365.1|36
1648048500000|2022-03-23 15:15:00|2378.6|2372.6|2364.6|2358.6|2381.9|2375.9|2364.4|2356.3|61
1648048800000|2022-03-23 15:20:00|2364.9|2358.9|2368.1|2362.1|2369.9|2363.9|2364.9|2358.9|32
1648049100000|2022-03-23 15:25:00|2368.4|2362.4|2369.4|2363.4|2370.9|2364.9|2368.4|2362.4|17
1648049400000|2022-03-23 15:30:00|2369.1|2363.1|2365.1|2359.1|2370.6|2364.6|2365.1|2359.1|27
1648049700000|2022-03-23 15:35:00|2361.4|2355.4|2369.6|2363.6|2370.1|2364.1|2359.4|2353.4|40
1648050000000|2022-03-23 15:40:00|2369.9|2363.9|2370.4|2364.4|2370.4|2364.4|2367.9|2361.9|18
1648050300000|2022-03-23 15:45:00|2370.6|2364.6|2373.9|2367.9|2374.4|2368.4|2370.6|2364.6|24
1648050600000|2022-03-23 15:50:00|2374.1|2368.1|2370.1|2364.1|2374.4|2368.4|2370.1|2364.1|37
1648050900000|2022-03-23 15:55:00|2370.6|2364.6|2367.1|2361.1|2372.4|2366.4|2366.9|2360.9|18
1648051200000|2022-03-23 16:00:00|2367.4|2361.4|2370.6|2364.6|2370.6|2364.6|2367.4|2361.4|9
1648051500000|2022-03-23 16:05:00|2370.9|2364.9|2366.1|2360.1|2371.9|2365.9|2361.9|2355.9|41
1648051800000|2022-03-23 16:10:00|2367|2361|2371.9|2365.9|2373.9|2367.9|2366.6|2360.6|24
1648052100000|2022-03-23 16:15:00|2372.1|2366.1|2373.6|2367.6|2374.6|2368.6|2370.1|2364.1|117
1648052400000|2022-03-23 16:20:00|2373.9|2367.9|2370.6|2364.6|2374.1|2368.1|2369.9|2363.9|13
1648052700000|2022-03-23 16:25:00|2370.9|2364.9|2370.6|2364.6|2371.4|2365.4|2370.6|2364.6|10
1648053000000|2022-03-23 16:30:00|2370.9|2364.9|2377.9|2371.9|2377.9|2371.9|2370.9|2364.9|19
1648053300000|2022-03-23 16:35:00|2378.1|2372.1|2377.9|2371.9|2378.1|2372.1|2375.4|2369.4|22
1648053600000|2022-03-23 16:40:00|2378.1|2372.1|2377.4|2371.4|2378.1|2372.1|2377.1|2371.1|12
1648053900000|2022-03-23 16:45:00|2377.6|2371.6|2376.1|2370.1|2378.1|2372.1|2376.1|2370.1|7
1648054200000|2022-03-23 16:50:00|2376.6|2370.6|2376.9|2370.9|2378.4|2372.4|2376.6|2370.6|8
1648054500000|2022-03-23 16:55:00|2376.6|2370.6|2377.1|2371.1|2377.1|2371.1|2376.6|2370.6|4
1648054800000|2022-03-23 17:00:00|2377|2368.5|2375.6|2369.6|2377|2370.5|2375.1|2368.5|10
1648055100000|2022-03-23 17:05:00|2375.9|2369.9|2376.6|2370.6|2376.8|2370.8|2375.5|2369.5|8
1648055400000|2022-03-23 17:10:00|2376.4|2370.4|2370.4|2364.4|2377|2371|2369.1|2363.1|18
1648055700000|2022-03-23 17:15:00|2370.6|2364.6|2373.6|2367.6|2373.6|2367.6|2370.3|2364.3|11
1648056000000|2022-03-23 17:20:00|2375|2369|2376.3|2370.3|2377.1|2371.1|2375|2369|10
1648056300000|2022-03-23 17:25:00|2376.1|2370.1|2379.1|2373.1|2379.9|2373.9|2376.1|2370.1|23
1648056600000|2022-03-23 17:30:00|2377.9|2371.9|2379.1|2373.1|2379.1|2373.1|2377.5|2371.5|9
1648056900000|2022-03-23 17:35:00|2379.3|2373.3|2371.1|2365.1|2379.8|2373.8|2371|2365|13
1648057200000|2022-03-23 17:40:00|2371.3|2365.3|2371.1|2365.1|2372|2366|2371.1|2365.1|6
1648057500000|2022-03-23 17:45:00|2372.1|2366.1|2366.5|2360.5|2373.6|2367.6|2366.5|2360.5|20
1648057800000|2022-03-23 17:50:00|2367.8|2361.8|2368.5|2362.5|2377.8|2366|2367.8|2360.5|27
1648058100000|2022-03-23 17:55:00|2368.6|2362.6|2368.3|2362.3|2369.3|2363.3|2368.1|2362.1|6
1648083600000|2022-03-24 01:00:00|2383.4|2363.4|2370.8|2359.5|2383.4|2363.4|2370|2358.8|6
1648083900000|2022-03-24 01:05:00|2370.3|2356.3|2364.5|2353.3|2370.3|2357.3|2364|2350.3|36
1648084200000|2022-03-24 01:10:00|2364.8|2353.5|2362.3|2351|2364.8|2353.5|2362|2348.5|9
1648084500000|2022-03-24 01:15:00|2362.5|2351.3|2359.5|2348.3|2362.5|2351.3|2359.5|2348.3|11
1648084800000|2022-03-24 01:20:00|2359|2347.8|2357.5|2346.3|2359.3|2348|2357.5|2346.3|7
1648085100000|2022-03-24 01:25:00|2357.3|2346|2358.3|2347|2358.3|2347|2356.8|2345.5|7
1648085400000|2022-03-24 01:30:00|2359.3|2348|2357.3|2346|2359.5|2348.3|2357.3|2346|10
1648085700000|2022-03-24 01:35:00|2357.8|2346.5|2358|2346.8|2358.3|2347|2357.3|2346|5
1648086000000|2022-03-24 01:40:00|2357.8|2346.5|2358.3|2347|2358.5|2347.3|2357.8|2346.5|7
1648086300000|2022-03-24 01:45:00|2357.8|2346.5|2357.8|2346.5|2357.8|2346.5|2357.8|2346.5|1
1648086600000|2022-03-24 01:50:00|2357.5|2346.3|2357.3|2346|2357.5|2346.3|2357.3|2346|2
1648086900000|2022-03-24 01:55:00|2357|2345.8|2357|2345.8|2357|2345.8|2357|2345.8|1
1648087200000|2022-03-24 02:00:00|2358|2346.8|2357|2345.8|2358|2346.8|2357|2345.8|2
1648087500000|2022-03-24 02:05:00|2358|2346.8|2358|2346.8|2358|2346.8|2358|2346.8|1
1648087800000|2022-03-24 02:10:00|2357|2345.8|2358|2346.8|2358|2346.8|2357|2345.8|4
1648088100000|2022-03-24 02:15:00|2358.3|2347|2358.8|2347.5|2358.8|2347.5|2358.3|2347|2
1648088400000|2022-03-24 02:20:00|2359|2347.8|2359|2347.8|2359|2347.8|2359|2347.8|1
1648089000000|2022-03-24 02:30:00|2358.3|2347|2359|2347.8|2359.3|2348|2358.3|2347|5
1648089300000|2022-03-24 02:35:00|2359.8|2348.5|2359.3|2348|2359.8|2348.5|2359.3|2348|2
1648089600000|2022-03-24 02:40:00|2359|2347.8|2358.8|2347.5|2359|2347.8|2358.8|2347.5|2
1648089900000|2022-03-24 02:45:00|2358|2346.8|2358.8|2347.5|2358.8|2347.5|2358|2346.8|9
1648090200000|2022-03-24 02:50:00|2359|2347.8|2359.3|2348|2359.3|2348|2359|2347.8|2
1648091400000|2022-03-24 03:10:00|2358.8|2347.5|2359.3|2348|2359.3|2348|2358.8|2347.5|2
1648091700000|2022-03-24 03:15:00|2358.5|2347.3|2358.8|2347.5|2358.8|2347.5|2358.5|2347.3|2
1648092000000|2022-03-24 03:20:00|2359|2347.8|2359.8|2348.5|2359.8|2348.5|2359|2347.8|2
1648092300000|2022-03-24 03:25:00|2360|2348.8|2360|2348.8|2360.5|2349.3|2360|2348.8|4
1648092600000|2022-03-24 03:30:00|2360.3|2349|2360.3|2349|2360.3|2349|2360.3|2349|1
1648093500000|2022-03-24 03:45:00|2360.8|2349.5|2361.3|2350|2361.3|2350|2360.8|2349.5|3
1648093800000|2022-03-24 03:50:00|2361.8|2350.5|2362.5|2351.3|2362.5|2351.3|2361.8|2350.5|3
1648094100000|2022-03-24 03:55:00|2363.5|2352.3|2366.8|2355.5|2366.8|2355.5|2363.5|2352.3|3
1648094400000|2022-03-24 04:00:00|2367|2355.8|2367|2355.8|2367|2355.8|2367|2355.8|1
1648099800000|2022-03-24 05:30:00|2366|2354.8|2363.5|2352.3|2366.5|2355.3|2363.5|2352.3|18
1648100100000|2022-03-24 05:35:00|2363.3|2352|2363.3|2352|2363.3|2352|2363.3|2352|1
1648100700000|2022-03-24 05:45:00|2362.8|2351.5|2362|2350.8|2362.8|2351.5|2362|2350.8|10
1648101000000|2022-03-24 05:50:00|2361.8|2349|2364.3|2353|2365|2353.8|2360.5|2348.3|30
1648101300000|2022-03-24 05:55:00|2363.3|2352|2364.5|2353.3|2370.8|2359.5|2363.3|2352|29
1648101600000|2022-03-24 06:00:00|2364.3|2353|2364.3|2353|2366.8|2355.5|2364|2352.8|25
1648101900000|2022-03-24 06:05:00|2364|2352.8|2367.3|2356|2367.8|2356.5|2363.8|2352.5|15
1648102200000|2022-03-24 06:10:00|2367|2355.8|2367|2355.8|2371|2359.8|2366.8|2355.5|16
1648102500000|2022-03-24 06:15:00|2368|2356.8|2366.3|2355|2368.5|2357.3|2366.3|2355|9
1648102800000|2022-03-24 06:20:00|2367|2355.8|2366|2354.8|2367.3|2356|2366|2354.8|6
1648103100000|2022-03-24 06:25:00|2367|2355.8|2369|2357.8|2369.5|2358.3|2366|2354.3|16
1648103400000|2022-03-24 06:30:00|2368.5|2357.3|2367.5|2356.3|2369|2357.8|2366.3|2354.5|10
1648103700000|2022-03-24 06:35:00|2367|2355.8|2366.8|2355.5|2368.3|2357|2366.5|2355.3|15
1648104000000|2022-03-24 06:40:00|2365.8|2354.5|2367|2355.8|2368.3|2357|2365.8|2354.5|8
1648104300000|2022-03-24 06:45:00|2367.3|2356|2367.3|2356|2367.3|2356|2367.3|2356|1
1648104600000|2022-03-24 06:50:00|2366.8|2355.5|2367|2355.8|2367|2355.8|2365.3|2354|12
1648104900000|2022-03-24 06:55:00|2366.5|2355.3|2368|2356.8|2376|2364.8|2365.3|2354|42
1648105200000|2022-03-24 07:00:00|2368.5|2357.3|2371.3|2360|2373|2360|2368.5|2357.3|10
1648105500000|2022-03-24 07:05:00|2371|2359.8|2371.3|2360|2371.3|2360|2371|2359.8|2
1648105800000|2022-03-24 07:10:00|2375.5|2360.3|2379|2367.8|2379|2367.8|2374.5|2360.3|8
1648106100000|2022-03-24 07:15:00|2383|2371.8|2386.3|2375|2388|2375|2381.8|2370.5|11
1648106400000|2022-03-24 07:20:00|2386.5|2375.3|2389.8|2378.5|2390.3|2378.5|2386|2374.8|9
1648106700000|2022-03-24 07:25:00|2391|2379.8|2393.3|2382|2394.3|2383|2391|2379.8|15
1648107000000|2022-03-24 07:30:00|2389.8|2379.5|2387.8|2376.5|2389.8|2379.5|2383.8|2372.5|16
1648107300000|2022-03-24 07:35:00|2387.3|2376|2385.3|2374|2387.3|2376|2384.5|2373|8
1648107600000|2022-03-24 07:40:00|2385|2373.8|2382.5|2371.3|2385|2373.8|2381.5|2370.3|6
1648107900000|2022-03-24 07:45:00|2382|2370.8|2382.8|2371.5|2382.8|2371.5|2380|2368.8|10
1648108200000|2022-03-24 07:50:00|2383.5|2372.3|2383.5|2372.3|2387.3|2376|2383.5|2372.3|12
1648108500000|2022-03-24 07:55:00|2383.8|2372.5|2376.6|2370.6|2383.8|2375.1|2376.6|2370.6|12
1648108800000|2022-03-24 08:00:00|2376.1|2370.1|2370.9|2364.9|2376.6|2370.6|2370.9|2364.9|21
1648109100000|2022-03-24 08:05:00|2371.1|2365.1|2374.4|2368.4|2376.6|2370.6|2370.9|2364.9|15
1648109400000|2022-03-24 08:10:00|2374.6|2368.6|2375.4|2369.4|2376.6|2370.6|2374.4|2368.4|19
1648109700000|2022-03-24 08:15:00|2375.1|2369.1|2374.6|2368.6|2375.1|2369.1|2374.6|2368.6|2
1648110000000|2022-03-24 08:20:00|2374.4|2368.4|2374.1|2368.1|2374.4|2368.4|2373.9|2367.9|6
1648110300000|2022-03-24 08:25:00|2373.9|2367.9|2364.9|2358.9|2373.9|2367.9|2364.9|2358.9|16
1648110600000|2022-03-24 08:30:00|2364.6|2358.6|2364.6|2358.6|2364.9|2358.9|2358.6|2352.5|37
1648110900000|2022-03-24 08:35:00|2364.9|2358.9|2368.1|2362.1|2368.1|2362.1|2364.4|2358.4|15
1648111200000|2022-03-24 08:40:00|2368.9|2362.9|2365.4|2359.4|2370.4|2364.4|2365.4|2359.4|24
1648111500000|2022-03-24 08:45:00|2365.1|2359.1|2363.9|2357.9|2365.1|2359.1|2363.9|2357.9|4
1648111800000|2022-03-24 08:50:00|2363.1|2357.1|2359.1|2353.1|2363.1|2357.1|2359.1|2353.1|17
1648112100000|2022-03-24 08:55:00|2359.9|2353.9|2361.1|2355.1|2361.4|2355.4|2359.1|2353.1|7
1648112400000|2022-03-24 09:00:00|2360.6|2354.6|2355.1|2349.1|2360.6|2354.6|2354.9|2348.9|10
1648112700000|2022-03-24 09:05:00|2354.9|2348.9|2355.6|2349.6|2357.1|2351.1|2353.6|2347.6|9
1648113000000|2022-03-24 09:10:00|2355.4|2349.4|2346.9|2340.9|2355.4|2349.4|2346.5|2340.5|26
1648113300000|2022-03-24 09:15:00|2346.1|2340.1|2341.4|2335.4|2346.4|2340.4|2341.4|2335.4|11
1648113600000|2022-03-24 09:20:00|2340.9|2334.9|2338.6|2332.6|2340.9|2334.9|2333.4|2327.4|33
1648113900000|2022-03-24 09:25:00|2338.4|2332.4|2336.9|2330.9|2341.4|2335.4|2336.6|2330.6|28
1648114200000|2022-03-24 09:30:00|2336.4|2330.4|2343.6|2337.6|2344.4|2338.4|2335.4|2329.4|29
1648114500000|2022-03-24 09:35:00|2343.4|2337.4|2335.9|2329.9|2343.6|2337.6|2335.9|2329.9|18
1648114800000|2022-03-24 09:40:00|2336.1|2330.1|2337.4|2331.4|2337.9|2331.9|2332.6|2326.6|23
1648115100000|2022-03-24 09:45:00|2338.6|2332.6|2338.4|2332.4|2341.9|2335.9|2336.4|2330.4|19
1648115400000|2022-03-24 09:50:00|2339.1|2333.1|2339.6|2333.6|2342.9|2336.9|2338.4|2332.4|28
1648115700000|2022-03-24 09:55:00|2340.4|2334.4|2339|2333|2341.9|2335.9|2337.6|2331.6|41
1648116000000|2022-03-24 10:00:00|2338.1|2332.1|2337.4|2331.4|2338.9|2332.9|2336.6|2330.6|18
1648116300000|2022-03-24 10:05:00|2336.4|2330.4|2337.6|2331.6|2340.6|2334.6|2334.6|2328.6|30
1648116600000|2022-03-24 10:10:00|2337.9|2331.9|2335.4|2329.4|2338.6|2332.6|2335.4|2329.4|26
1648116900000|2022-03-24 10:15:00|2334.6|2328.6|2334.9|2328.9|2335.4|2329.4|2333.1|2327.1|12
1648117200000|2022-03-24 10:20:00|2335.1|2329.1|2339.9|2333.9|2340.1|2334.1|2335.1|2329.1|17
1648117500000|2022-03-24 10:25:00|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|1
1648117800000|2022-03-24 10:30:00|2338.6|2332.6|2336.6|2330.6|2338.6|2332.6|2336.6|2330.6|12
1648118100000|2022-03-24 10:35:00|2335.6|2329.6|2334.4|2328.4|2335.6|2329.6|2330.9|2324.9|16
1648118400000|2022-03-24 10:40:00|2334.6|2328.6|2333.1|2327.1|2334.6|2328.6|2333.1|2327.1|5
1648118700000|2022-03-24 10:45:00|2334.4|2328.4|2333.1|2327.1|2334.4|2328.4|2333.1|2327.1|3
1648119000000|2022-03-24 10:50:00|2332.4|2326.4|2333.9|2327.9|2334.1|2328.1|2331.6|2325.6|12
1648119300000|2022-03-24 10:55:00|2333.6|2327.6|2331.9|2325.9|2333.6|2327.6|2331.9|2325.9|7
1648119600000|2022-03-24 11:00:00|2331.6|2325.6|2324.6|2318.6|2331.6|2325.6|2324.4|2318.4|12
1648119900000|2022-03-24 11:05:00|2324.9|2318.9|2337.6|2331.6|2337.6|2331.6|2324.9|2318.9|27
1648120200000|2022-03-24 11:10:00|2337.9|2331.9|2340.1|2334.1|2340.9|2334.9|2337.9|2331.9|12
1648120500000|2022-03-24 11:15:00|2340.9|2334.9|2341.4|2335.4|2342.1|2336.1|2339.6|2333.6|11
1648120800000|2022-03-24 11:20:00|2341.9|2335.9|2341.4|2335.4|2342.1|2336.1|2341.4|2335.4|3
1648121100000|2022-03-24 11:25:00|2340.6|2334.6|2341.1|2335.1|2344.4|2338.4|2340.1|2334.1|12
1648121400000|2022-03-24 11:30:00|2340.9|2334.9|2337.4|2331.4|2340.9|2334.9|2337.1|2331.1|9
1648121700000|2022-03-24 11:35:00|2337.6|2331.6|2342.9|2336.9|2344.4|2338.4|2337.6|2331.6|28
1648122000000|2022-03-24 11:40:00|2342.4|2336.4|2346.4|2340.4|2346.4|2340.4|2340.4|2334.4|23
1648122300000|2022-03-24 11:45:00|2346.1|2340.1|2347.4|2341.4|2348.4|2342.4|2345.1|2339.1|27
1648122600000|2022-03-24 11:50:00|2347.9|2341.9|2349.1|2343.1|2349.4|2343.4|2347.6|2341.6|17
1648122900000|2022-03-24 11:55:00|2348.6|2342.6|2354.6|2348.6|2355.9|2349.9|2348.6|2342.6|30
1648123200000|2022-03-24 12:00:00|2354.4|2348.4|2355.4|2349.4|2357.6|2351.6|2353.1|2347.1|38
1648123500000|2022-03-24 12:05:00|2355.6|2349.6|2357.1|2351.1|2359.1|2353.1|2355.4|2349.4|39
1648123800000|2022-03-24 12:10:00|2356.4|2350.4|2354.9|2348.9|2358.6|2352.6|2354.9|2348.9|29
1648124100000|2022-03-24 12:15:00|2355.4|2349.4|2351.9|2345.9|2355.4|2349.4|2350.6|2344.6|22
1648124400000|2022-03-24 12:20:00|2352.4|2346.4|2351.4|2345.4|2352.6|2346.6|2350.1|2344.1|17
1648124700000|2022-03-24 12:25:00|2352.1|2346.1|2349.1|2343.1|2352.9|2346.9|2349.1|2343.1|29
1648125000000|2022-03-24 12:30:00|2348.9|2342.9|2350.9|2344.9|2351.1|2345.1|2348.1|2342.1|19
1648125300000|2022-03-24 12:35:00|2351.1|2345.1|2345.9|2339.9|2351.9|2345.9|2345.9|2339.9|21
1648125600000|2022-03-24 12:40:00|2346.1|2340.1|2341.6|2335.6|2346.4|2340.4|2341.1|2335.1|11
1648125900000|2022-03-24 12:45:00|2340.3|2334.3|2345.9|2339.9|2346.6|2340.6|2340.3|2334.3|33
1648126200000|2022-03-24 12:50:00|2346.6|2340.6|2343.1|2337.1|2347.4|2341.4|2343.1|2337.1|15
1648126500000|2022-03-24 12:55:00|2342.9|2336.9|2343.9|2337.9|2346.4|2340.4|2341.4|2335.4|21
1648126800000|2022-03-24 13:00:00|2343.1|2337.1|2345.5|2339.5|2355.1|2349.1|2342.9|2336.9|90
1648127100000|2022-03-24 13:05:00|2345.4|2339.4|2349.6|2343.6|2350.9|2344.9|2345.4|2339.4|31
1648127400000|2022-03-24 13:10:00|2349.1|2343.1|2349.6|2343.6|2352.4|2346.4|2348.4|2342.4|48
1648127700000|2022-03-24 13:15:00|2349.4|2343.4|2348.9|2342.9|2349.9|2343.9|2348.4|2342.4|15
1648128000000|2022-03-24 13:20:00|2349.6|2343.6|2347.4|2341.4|2349.6|2343.6|2344.6|2338.6|35
1648128300000|2022-03-24 13:25:00|2346.9|2340.9|2350.1|2344.1|2350.1|2344.1|2346.6|2340.6|29
1648128600000|2022-03-24 13:30:00|2350.4|2344.4|2350.1|2344.1|2351.6|2345.6|2349.6|2343.6|25
1648128900000|2022-03-24 13:35:00|2349.6|2343.6|2350.6|2344.6|2351.4|2345.4|2346.9|2340.9|23
1648129200000|2022-03-24 13:40:00|2350.9|2344.9|2353.9|2347.9|2353.9|2347.9|2350.9|2344.9|18
1648129500000|2022-03-24 13:45:00|2354.1|2348.1|2357.1|2351.1|2359.4|2353.4|2353.9|2347.9|26
1648129800000|2022-03-24 13:50:00|2356.4|2350.4|2354.4|2348.4|2356.4|2350.4|2353.1|2347.1|14
1648130100000|2022-03-24 13:55:00|2354.1|2348.1|2352.4|2346.4|2354.9|2348.9|2352.4|2346.4|11
1648130400000|2022-03-24 14:00:00|2352.1|2346.1|2356.6|2350.6|2356.9|2350.9|2351.9|2345.9|16
1648130700000|2022-03-24 14:05:00|2356.9|2350.9|2351.9|2345.9|2357.6|2351.6|2351.9|2345.9|15
1648131000000|2022-03-24 14:10:00|2351.4|2345.4|2352.9|2346.9|2353.9|2347.9|2348.9|2342.9|27
1648131300000|2022-03-24 14:15:00|2353.4|2347.4|2351.1|2345.1|2353.9|2347.9|2351.1|2345.1|14
1648131600000|2022-03-24 14:20:00|2351.4|2345.4|2348.9|2342.9|2351.9|2345.9|2346.1|2340.1|19
1648131900000|2022-03-24 14:25:00|2349.1|2343.1|2356.6|2350.6|2357.6|2351.6|2349.1|2343.1|47
1648132200000|2022-03-24 14:30:00|2356.9|2350.9|2359.4|2353.4|2362.4|2356.4|2356.9|2350.9|59
1648132500000|2022-03-24 14:35:00|2359.1|2353.1|2361.6|2355.6|2366.4|2360.4|2359.1|2353.1|66
1648132800000|2022-03-24 14:40:00|2361.4|2355.4|2358.4|2352.4|2361.4|2355.4|2350.9|2344.9|63
1648133100000|2022-03-24 14:45:00|2358.6|2352.6|2351.9|2345.9|2358.6|2352.6|2349.1|2343.1|33
1648133400000|2022-03-24 14:50:00|2351.6|2345.6|2353.4|2347.4|2354.6|2348.6|2350.6|2344.6|27
1648133700000|2022-03-24 14:55:00|2353.1|2347.1|2356.6|2350.6|2357.6|2351.6|2352.9|2346.9|58
1648134000000|2022-03-24 15:00:00|2356.4|2350.4|2360.9|2354.9|2360.9|2354.9|2354.6|2348.6|30
1648134300000|2022-03-24 15:05:00|2360.4|2354.4|2354.4|2348.4|2360.6|2354.6|2354.4|2348.4|18
1648134600000|2022-03-24 15:10:00|2354.1|2348.1|2332.8|2323.5|2354.1|2348.1|2330.4|2319.5|77
1648134900000|2022-03-24 15:15:00|2329.6|2323.8|2310.4|2304.4|2333.9|2327.9|2310.1|2304.1|106
1648135200000|2022-03-24 15:20:00|2310.1|2304.1|2321.4|2315.4|2325.5|2319.5|2309.4|2303.4|59
1648135500000|2022-03-24 15:25:00|2320.6|2314.6|2310.9|2304.9|2321.4|2315.4|2310.9|2304.9|51
1648135800000|2022-03-24 15:30:00|2311.1|2305.1|2309.6|2303.6|2311.9|2305.9|2308.6|2302.6|40
1648136100000|2022-03-24 15:35:00|2309.4|2303.4|2308.5|2292.3|2310.1|2304.1|2285.4|2278.3|53
1648136400000|2022-03-24 15:40:00|2308|2295.5|2307.8|2295.3|2316.5|2301.5|2307|2294.5|34
1648136700000|2022-03-24 15:45:00|2308.3|2295.8|2298.5|2286|2308.3|2295.8|2297|2284.5|35
1648137000000|2022-03-24 15:50:00|2298.3|2285.8|2294.8|2282.3|2299|2286.5|2292.3|2279.8|33
1648137300000|2022-03-24 15:55:00|2295.3|2282.8|2302.8|2290.3|2304|2291.5|2295.3|2282.8|30
1648137600000|2022-03-24 16:00:00|2303.5|2291|2290|2277.5|2306.5|2294|2289|2274.8|57
1648137900000|2022-03-24 16:05:00|2289.5|2277|2331.8|2319.3|2336.5|2324|2288.3|2275.8|81
1648138200000|2022-03-24 16:10:00|2331|2318.5|2325.8|2313.3|2331|2318.5|2322|2309.5|39
1648138500000|2022-03-24 16:15:00|2325.3|2312.8|2324|2311.5|2325.3|2312.8|2309.5|2297|110
1648138800000|2022-03-24 16:20:00|2323.3|2310.8|2319.8|2307.3|2323.3|2310.8|2317.5|2305|21
1648139100000|2022-03-24 16:25:00|2319|2306.5|2318.3|2305.8|2319.5|2307|2318.3|2305.8|6
1648139400000|2022-03-24 16:30:00|2317.8|2305.3|2310.3|2297.8|2317.8|2305.3|2309.3|2296.8|13
1648139700000|2022-03-24 16:35:00|2309.8|2297.3|2306.8|2294.3|2309.8|2297.3|2305.8|2293.3|42
1648140000000|2022-03-24 16:40:00|2307|2292.8|2302|2289.5|2307|2293.8|2302|2289.5|23
1648140300000|2022-03-24 16:45:00|2301.5|2289|2303.5|2291|2303.5|2291|2300.5|2288|14
1648140600000|2022-03-24 16:50:00|2303.3|2290.8|2302|2289.5|2303.3|2290.8|2301.8|2289.3|5
1648140900000|2022-03-24 16:55:00|2301.5|2289|2305|2286.3|2305|2289|2301.5|2284.8|10
1648141200000|2022-03-24 17:00:00|2304.8|2286|2304.8|2286|2304.8|2286|2304.8|2286|1
1648141500000|2022-03-24 17:05:00|2304.3|2285.5|2301.5|2282.8|2304.3|2285.5|2301.5|2282.8|4
1648142100000|2022-03-24 17:15:00|2302.3|2283.5|2303.3|2284.5|2304|2285.3|2301.8|2283|7
1648142400000|2022-03-24 17:20:00|2304|2285.3|2304.5|2285.8|2304.5|2285.8|2304|2285.3|2
1648142700000|2022-03-24 17:25:00|2305.3|2286.5|2303|2284.3|2305.3|2286.5|2302.3|2283.5|9
1648143000000|2022-03-24 17:30:00|2301.8|2283|2301.8|2283|2301.8|2283|2301.8|2283|1
1648143300000|2022-03-24 17:35:00|2301.5|2282.8|2301.5|2282.8|2301.5|2282.8|2301.5|2282.8|1
1648143600000|2022-03-24 17:40:00|2301|2281|2300.8|2282|2301|2282|2298.8|2280|5
1648143900000|2022-03-24 17:45:00|2299.5|2279.5|2299.8|2281|2302|2282|2299.5|2279.5|3
1648144200000|2022-03-24 17:50:00|2301.1|2281.1|2300.3|2281.5|2301.1|2282.3|2300|2281|6
1648144500000|2022-03-24 17:55:00|2300.8|2282|2303|2284.3|2303|2284.3|2300.8|2282|5
1648170000000|2022-03-25 01:00:00|2304.9|2284.9|2316.8|2296.8|2316.8|2296.8|2304.9|2284.9|2
1648170600000|2022-03-25 01:10:00|2316.3|2296.3|2315.5|2295.5|2316.3|2296.3|2315.5|2295.5|3
1648170900000|2022-03-25 01:15:00|2315.3|2295.3|2313|2293|2315.3|2295.3|2313|2293|6
1648171200000|2022-03-25 01:20:00|2312.3|2292.3|2310.8|2290.8|2312.3|2292.3|2310.8|2290.8|5
1648171500000|2022-03-25 01:25:00|2310.5|2290.5|2309.8|2289.8|2310.5|2290.5|2309.8|2289.8|4
1648171800000|2022-03-25 01:30:00|2309.5|2289.5|2309|2289|2309.5|2289.5|2308.8|2288.8|4
1648172100000|2022-03-25 01:35:00|2308.5|2288.5|2307.3|2287.3|2308.5|2288.5|2307.3|2287.3|5
1648172400000|2022-03-25 01:40:00|2307.5|2287.5|2309|2289|2309|2289|2307.5|2287.5|4
1648172700000|2022-03-25 01:45:00|2309.3|2289.3|2308.8|2288.8|2309.3|2289.3|2308.8|2288.8|4
1648173000000|2022-03-25 01:50:00|2309.3|2289.3|2315.9|2295.9|2316.3|2296.3|2308.8|2288.8|11
1648173300000|2022-03-25 01:55:00|2316.5|2296.5|2317.5|2297.5|2318|2298|2316.5|2296.5|4
1648173600000|2022-03-25 02:00:00|2318.3|2298.3|2319.8|2299.8|2319.8|2299.8|2318.3|2298.3|3
1648173900000|2022-03-25 02:05:00|2320.5|2300.5|2321|2301|2321.3|2301.3|2320.5|2300.5|3
1648174200000|2022-03-25 02:10:00|2321.5|2301.5|2322|2302|2322|2302|2321|2301|5
1648176000000|2022-03-25 02:40:00|2321.3|2301.3|2321.5|2301.5|2321.5|2301.5|2321.3|2301.3|2
1648176300000|2022-03-25 02:45:00|2321.8|2301.8|2322|2302|2322|2302|2321.8|2301.8|2
1648178400000|2022-03-25 03:20:00|2321.8|2301.8|2321.8|2301.8|2321.8|2301.8|2321.8|2301.8|1
1648178700000|2022-03-25 03:25:00|2322|2302|2322.5|2302.5|2322.5|2302.5|2322|2302|3
1648179000000|2022-03-25 03:30:00|2321.8|2301.8|2321.8|2301.8|2321.8|2301.8|2321.8|2301.8|1
1648181400000|2022-03-25 04:10:00|2320.5|2300.5|2322.5|2302.5|2322.5|2302.5|2319.4|2299.4|6
1648181700000|2022-03-25 04:15:00|2322|2302|2322.5|2302.5|2322.5|2302.5|2322|2302|2
1648185300000|2022-03-25 05:15:00|2321|2301|2321.5|2301.5|2321.5|2301.5|2321|2301|2
1648185600000|2022-03-25 05:20:00|2320.5|2300.5|2320.8|2300.8|2320.8|2300.8|2320.5|2300.5|2
1648186200000|2022-03-25 05:30:00|2321.5|2301.5|2321.5|2301.5|2322.8|2302.8|2321.3|2301.3|6
1648186500000|2022-03-25 05:35:00|2322|2302|2321.8|2301.8|2323.3|2303.3|2321.8|2301.8|7
1648187400000|2022-03-25 05:50:00|2323|2303|2323|2303|2323|2303|2321.8|2301.8|4
1648187700000|2022-03-25 05:55:00|2323.5|2303.5|2327.8|2307.8|2329|2309|2322|2302|11
1648188000000|2022-03-25 06:00:00|2327.3|2307.3|2333|2313|2334.9|2314.9|2327.3|2307.3|9
1648188300000|2022-03-25 06:05:00|2334.3|2314.3|2332.5|2312.5|2334.3|2314.3|2332.5|2312.5|3
1648188600000|2022-03-25 06:10:00|2333.8|2313.8|2337|2317|2337|2317|2332.5|2312.5|5
1648188900000|2022-03-25 06:15:00|2336.3|2316.3|2336.5|2316.5|2337.5|2317.5|2336.3|2316.3|4
1648189200000|2022-03-25 06:20:00|2337.8|2317.8|2335.8|2315.8|2338|2318|2335.8|2315.8|7
1648189500000|2022-03-25 06:25:00|2335.3|2315.3|2335.3|2315.3|2337|2317|2335.3|2315.3|5
1648189800000|2022-03-25 06:30:00|2336.5|2316.5|2335|2315|2336.5|2316.5|2335|2315|5
1648190100000|2022-03-25 06:35:00|2335.5|2315.5|2335.5|2315.5|2336.3|2316.3|2335.5|2315.5|3
1648190400000|2022-03-25 06:40:00|2336.8|2316.8|2336.3|2316.3|2338|2318|2336.3|2316.3|4
1648190700000|2022-03-25 06:45:00|2336.5|2316.5|2336.5|2316.5|2337.8|2317.8|2336.3|2316.3|5
1648191000000|2022-03-25 06:50:00|2336.8|2316.8|2336.3|2316.3|2336.8|2316.8|2336.3|2316.3|2
1648191300000|2022-03-25 06:55:00|2335.8|2315.8|2336.3|2316.3|2336.3|2316.3|2335.5|2315.5|4
1648191600000|2022-03-25 07:00:00|2335.5|2315.5|2335.5|2315.5|2335.5|2315.5|2335.5|2315.5|1
1648192800000|2022-03-25 07:20:00|2335.3|2315.3|2335|2315|2335.3|2315.3|2335|2315|2
1648193400000|2022-03-25 07:30:00|2334|2314|2334|2314|2334|2314|2334|2314|1
1648193700000|2022-03-25 07:35:00|2333|2313|2333.3|2313.3|2333.3|2313.3|2333|2313|2
1648194000000|2022-03-25 07:40:00|2333|2313|2333|2313|2333|2313|2333|2313|1
1648194600000|2022-03-25 07:50:00|2332.8|2312.8|2332.8|2312.8|2332.8|2312.8|2332.8|2312.8|1
1648194900000|2022-03-25 07:55:00|2329|2316.5|2335.8|2323.3|2335.8|2323.3|2328.3|2315.8|16
1648195200000|2022-03-25 08:00:00|2336.8|2324.3|2336|2323.5|2337.8|2325.3|2336|2323.5|9
1648195800000|2022-03-25 08:10:00|2336.5|2324|2341.3|2328.8|2344.5|2332|2336.5|2324|16
1648196100000|2022-03-25 08:15:00|2341.8|2329.3|2342.8|2330.3|2344|2331.5|2340.3|2327.8|15
1648196400000|2022-03-25 08:20:00|2343.3|2330.8|2341.3|2328.8|2343.3|2330.8|2340.5|2328|12
1648196700000|2022-03-25 08:25:00|2339.8|2327.3|2344|2331.5|2347.3|2334.5|2338|2325.5|27
1648197000000|2022-03-25 08:30:00|2344.3|2331.8|2344.8|2332.3|2346.5|2334|2343.5|2331|12
1648197300000|2022-03-25 08:35:00|2344.3|2331.8|2339.8|2327.3|2344.5|2332|2339.3|2326.8|11
1648197600000|2022-03-25 08:40:00|2339.3|2326.8|2324.3|2311.8|2339.3|2326.8|2324.3|2311.8|41
1648197900000|2022-03-25 08:45:00|2324.8|2312.3|2325|2312.5|2325|2312.5|2324.8|2312.3|2
1648198200000|2022-03-25 08:50:00|2325.5|2313|2325.3|2312.8|2326.5|2314|2325.3|2312.8|3
1648198500000|2022-03-25 08:55:00|2325.8|2313.3|2325.5|2313|2325.8|2313.3|2325.5|2313|2
1648198800000|2022-03-25 09:00:00|2325|2312.5|2330.5|2318|2330.5|2318|2324.3|2311.8|14
1648199100000|2022-03-25 09:05:00|2330.8|2318.3|2338|2325.5|2341.8|2329.3|2330.8|2318.3|22
1648199400000|2022-03-25 09:10:00|2338.3|2325.8|2343.8|2331.3|2344.3|2331.8|2335|2322.5|22
1648199700000|2022-03-25 09:15:00|2344|2331.5|2339|2326.5|2344|2331.5|2339|2326|8
1648200000000|2022-03-25 09:20:00|2339.5|2327|2343.8|2331.3|2344.3|2331.8|2339.3|2326.8|16
1648200300000|2022-03-25 09:25:00|2343.5|2331|2342|2329.5|2343.8|2331.3|2341.8|2329.3|6
1648200600000|2022-03-25 09:30:00|2342.3|2329.8|2338.5|2326|2342.5|2330|2338.3|2325.8|12
1648200900000|2022-03-25 09:35:00|2338.3|2325.8|2341|2328.5|2341.3|2328.8|2337.8|2325.3|11
1648201200000|2022-03-25 09:40:00|2341.3|2328.8|2341.5|2329|2341.8|2329.3|2340.8|2328.3|5
1648201500000|2022-03-25 09:45:00|2341.8|2329.3|2341.3|2328.8|2341.8|2329.3|2340.5|2328|8
1648201800000|2022-03-25 09:50:00|2340.8|2328.3|2339.8|2327.3|2340.8|2328.3|2338.3|2325.8|8
1648202100000|2022-03-25 09:55:00|2339.3|2326.8|2338.5|2326|2339.3|2326.8|2336.5|2324|15
1648202400000|2022-03-25 10:00:00|2338.8|2326.3|2338|2325.5|2338.8|2326.3|2335.8|2323.3|13
1648202700000|2022-03-25 10:05:00|2337.8|2325.3|2338.3|2325.8|2338.3|2325.8|2337.8|2325.3|5
1648203000000|2022-03-25 10:10:00|2337.8|2325.3|2334.3|2321.8|2337.8|2325.3|2334|2321.5|6
1648203300000|2022-03-25 10:15:00|2334.5|2322|2335.8|2323.3|2336.5|2324|2334.5|2322|10
1648203600000|2022-03-25 10:20:00|2337|2324.5|2338.3|2325.8|2338.5|2326|2337|2324.5|4
1648203900000|2022-03-25 10:25:00|2338.8|2326.3|2340.5|2328|2340.5|2328|2338.8|2326.3|4
1648204200000|2022-03-25 10:30:00|2341.3|2328.8|2340.8|2328.3|2341.3|2328.8|2340.5|2328|3
1648204500000|2022-03-25 10:35:00|2340.5|2328|2340.5|2328|2340.5|2328|2340.5|2328|1
1648204800000|2022-03-25 10:40:00|2340|2327.5|2338.5|2326|2340|2327.5|2338.3|2325.8|5
1648205100000|2022-03-25 10:45:00|2337.5|2325|2333.8|2321.3|2337.5|2325|2333.5|2321|5
1648205400000|2022-03-25 10:50:00|2331.3|2318.8|2331.5|2318.5|2332|2319.5|2331.3|2318.5|3
1648205700000|2022-03-25 10:55:00|2331.3|2318.8|2329.8|2317.3|2331.3|2318.8|2329.8|2317.3|3
1648206000000|2022-03-25 11:00:00|2330.3|2317.8|2329.8|2317.3|2330.5|2318|2329.8|2317.3|4
1648206300000|2022-03-25 11:05:00|2329.5|2317|2329.5|2317|2329.5|2317|2329.5|2317|1
1648206900000|2022-03-25 11:15:00|2329.8|2317.3|2333|2320.5|2333|2320.5|2329.8|2317.3|7
1648207200000|2022-03-25 11:20:00|2333.5|2321|2337.3|2324.8|2337.3|2324.8|2333.5|2321|9
1648207500000|2022-03-25 11:25:00|2337.5|2325|2339.5|2327|2339.5|2327|2337.5|2325|6
1648207800000|2022-03-25 11:30:00|2339.8|2325.5|2340.3|2327.8|2340.5|2328|2339.8|2325.5|6
1648208100000|2022-03-25 11:35:00|2340|2327.5|2340|2327.5|2340|2327.5|2340|2327.5|1
1648208400000|2022-03-25 11:40:00|2340.3|2327.8|2341|2328.5|2341|2328.5|2340.3|2327.8|7
1648208700000|2022-03-25 11:45:00|2341.5|2329|2339|2326.5|2341.8|2329.3|2339|2326.5|9
1648209000000|2022-03-25 11:50:00|2339.3|2326.8|2340.5|2328|2340.5|2328|2339.3|2326.8|4
1648209300000|2022-03-25 11:55:00|2341|2328.5|2340.8|2328.3|2341.3|2328.8|2340.5|2328|4
1648209600000|2022-03-25 12:00:00|2341|2328.5|2341|2328.5|2341|2328.5|2341|2328.5|1
1648209900000|2022-03-25 12:05:00|2341.8|2329.3|2341|2328.5|2341.8|2329.3|2341|2328.5|2
1648210200000|2022-03-25 12:10:00|2340.8|2328.3|2337.8|2325.3|2340.8|2328.3|2337.8|2325.3|5
1648210500000|2022-03-25 12:15:00|2338|2325.5|2338|2325.5|2338|2325.5|2338|2325.5|1
1648210800000|2022-03-25 12:20:00|2337.3|2324.8|2337|2324.5|2337.3|2324.8|2336.8|2324.3|3
1648211100000|2022-03-25 12:25:00|2337.5|2325|2341.3|2328.8|2341.8|2329.3|2337.5|2325|9
1648211400000|2022-03-25 12:30:00|2341.5|2329|2342.5|2330|2342.5|2330|2341.5|2329|3
1648211700000|2022-03-25 12:35:00|2341|2328.5|2339.8|2327.3|2341|2328.5|2339.5|2327|4
1648212000000|2022-03-25 12:40:00|2340.5|2328|2340.3|2327.8|2340.5|2328|2339.8|2327.3|5
1648212300000|2022-03-25 12:45:00|2339.8|2327.3|2344|2331.5|2345.5|2333|2338|2325.5|23
1648212600000|2022-03-25 12:50:00|2344.5|2332|2345.5|2333|2345.5|2333|2344.3|2331.8|11
1648212900000|2022-03-25 12:55:00|2345.3|2332.8|2347.5|2335|2347.5|2335|2345.3|2332.8|4
1648213200000|2022-03-25 13:00:00|2346.8|2334.3|2345|2332.5|2347.8|2335.3|2344.5|2332|39
1648213500000|2022-03-25 13:05:00|2345.3|2332.8|2349|2336.5|2349|2336.5|2345.3|2332.8|11
1648213800000|2022-03-25 13:10:00|2349.8|2337.3|2348|2335.5|2350.3|2337.8|2347.3|2334.8|19
1648214100000|2022-03-25 13:15:00|2348.8|2336.3|2346|2333.5|2348.8|2336.3|2345.3|2332.8|10
1648214400000|2022-03-25 13:20:00|2346.5|2334|2346.3|2333.8|2348.8|2336.3|2345.3|2332.8|18
1648214700000|2022-03-25 13:25:00|2346|2333.5|2345|2332.5|2347.8|2335.3|2345|2332.5|11
1648215000000|2022-03-25 13:30:00|2345.5|2333|2343.8|2331.3|2346.5|2334|2342.8|2330.3|14
1648215300000|2022-03-25 13:35:00|2344.3|2331.8|2344.5|2332|2345.8|2333.3|2343.3|2330.8|17
1648215600000|2022-03-25 13:40:00|2345|2332.5|2345|2332.5|2346|2333.5|2344.3|2331.8|10
1648215900000|2022-03-25 13:45:00|2344.5|2332|2343.8|2331.3|2346|2333.5|2343|2330.5|22
1648216200000|2022-03-25 13:50:00|2343.5|2331|2345.3|2332.8|2345.8|2333.3|2343.5|2331|15
1648216500000|2022-03-25 13:55:00|2345.8|2333.3|2344.8|2332.3|2348.3|2335.8|2344.5|2332|17
1648216800000|2022-03-25 14:00:00|2345|2332.5|2341.8|2329.3|2347.3|2334.8|2341.3|2328.8|21
1648217100000|2022-03-25 14:05:00|2342|2329.5|2341|2328.5|2342|2329.5|2340|2327.5|10
1648217400000|2022-03-25 14:10:00|2341.3|2328.8|2341.3|2328.8|2343|2330.5|2340.8|2328.3|15
1648217700000|2022-03-25 14:15:00|2341.5|2329|2342|2329.5|2342.5|2330|2340.5|2328|17
1648218000000|2022-03-25 14:20:00|2342.3|2329.8|2345|2332.5|2345|2332.5|2342|2329.5|11
1648218300000|2022-03-25 14:25:00|2345.5|2333|2349.5|2337|2350|2337.5|2343.5|2331|17
1648218600000|2022-03-25 14:30:00|2349.3|2336.8|2350.5|2338|2350.5|2338|2347.8|2335.3|15
1648218900000|2022-03-25 14:35:00|2351|2338.5|2346.8|2334.3|2351|2338.5|2346|2333.5|13
1648219200000|2022-03-25 14:40:00|2346.3|2333.8|2347.5|2335|2348.8|2336.3|2346.3|2333.8|14
1648219500000|2022-03-25 14:45:00|2347.8|2335.3|2349.5|2337|2349.5|2337|2346.8|2334.3|8
1648219800000|2022-03-25 14:50:00|2350|2337.5|2349.5|2337|2350|2337.5|2349.3|2336.8|3
1648220100000|2022-03-25 14:55:00|2349.3|2336.8|2349|2336.5|2349.3|2336.8|2349|2336.5|2
1648220400000|2022-03-25 15:00:00|2348|2335.5|2346|2333.5|2348|2335.5|2345|2332.5|10
1648220700000|2022-03-25 15:05:00|2346.5|2334|2348|2335.5|2348.3|2335.8|2346.5|2334|6
1648221000000|2022-03-25 15:10:00|2348.5|2336|2347.5|2335|2348.8|2336.3|2347.5|2335|7
1648221300000|2022-03-25 15:15:00|2347.3|2334.8|2347.8|2335.3|2348|2335.5|2347.3|2334.8|4
1648221600000|2022-03-25 15:20:00|2347.3|2334.8|2347.3|2334.8|2347.3|2334.8|2347|2334.5|3
1648221900000|2022-03-25 15:25:00|2347|2334.5|2349.5|2337|2349.5|2337|2345.5|2333|14
1648222200000|2022-03-25 15:30:00|2350.5|2338|2350.8|2338.3|2350.8|2338.3|2349.5|2337|15
1648222500000|2022-03-25 15:35:00|2350.3|2337.8|2348.3|2335.8|2350.8|2338.3|2348.3|2335.8|14
1648222800000|2022-03-25 15:40:00|2348|2335.5|2345.5|2333|2348|2335.5|2345.3|2332.8|12
1648223100000|2022-03-25 15:45:00|2345|2332.5|2341.5|2329|2345|2332.5|2341.3|2328.8|9
1648223400000|2022-03-25 15:50:00|2342.3|2329.8|2337.8|2325.3|2343|2329.8|2337.8|2325.3|11
1648223700000|2022-03-25 15:55:00|2337.3|2324.8|2336.3|2323.8|2337.3|2324.8|2335.8|2323.3|7
1648224000000|2022-03-25 16:00:00|2336|2323.5|2341.8|2329.3|2341.8|2329.3|2334.3|2321.8|28
1648224300000|2022-03-25 16:05:00|2342|2329.5|2350.8|2338.3|2350.8|2338.3|2342|2329.5|22
1648224600000|2022-03-25 16:10:00|2350.3|2337.8|2354|2341.5|2354.8|2342.3|2350.3|2337.8|24
1648224900000|2022-03-25 16:15:00|2355.3|2342.8|2354.8|2342.3|2357|2344.5|2353.8|2341.3|28
1648225200000|2022-03-25 16:20:00|2354.3|2341.8|2356.3|2343.8|2356.3|2343.8|2353.8|2341.3|9
1648225500000|2022-03-25 16:25:00|2356.5|2344|2358|2345.5|2358.3|2345.8|2356.5|2344|5
1648225800000|2022-03-25 16:30:00|2357.8|2345.3|2358|2345.5|2358|2345.5|2357.8|2345.3|2
1648226100000|2022-03-25 16:35:00|2358.3|2345.8|2358.5|2346|2359.3|2346.8|2358.3|2345.8|6
1648226400000|2022-03-25 16:40:00|2358|2345.5|2359.3|2346.8|2359.3|2346.8|2357.8|2345.3|5
1648226700000|2022-03-25 16:45:00|2359|2346.5|2357.8|2345.3|2360.3|2347.8|2357.8|2345.3|7
1648227000000|2022-03-25 16:50:00|2358|2345.5|2358.8|2346.3|2359.3|2346.8|2358|2345.5|4
1648227300000|2022-03-25 16:55:00|2362|2343.3|2362.3|2343.5|2362.3|2343.5|2361.3|2342.5|4
1648227600000|2022-03-25 17:00:00|2362.8|2344|2363|2344.3|2363.3|2344.5|2362.8|2344|3
1648227900000|2022-03-25 17:05:00|2362.4|2342.4|2360.3|2341.5|2362.4|2342.4|2360.3|2341.5|3
1648228200000|2022-03-25 17:10:00|2360|2341.3|2360.3|2341.5|2362|2343.3|2360|2341.3|6
1648228500000|2022-03-25 17:15:00|2361|2342.3|2360|2341.3|2361.3|2342.5|2360|2341.3|4
1648228800000|2022-03-25 17:20:00|2360.3|2341.5|2358.5|2339.8|2360.3|2341.5|2358.5|2339.8|5
1648229100000|2022-03-25 17:25:00|2357.8|2339|2360.3|2340.3|2362.3|2342.5|2357|2338.3|17
1648229400000|2022-03-25 17:30:00|2359|2341.5|2354.5|2335.8|2359|2341.5|2351.5|2331.5|22
1648229700000|2022-03-25 17:35:00|2354|2335.3|2348.3|2329.5|2354|2335.3|2346.8|2327.9|14
1648230000000|2022-03-25 17:40:00|2347.8|2329|2347|2328.3|2347.8|2329|2337.3|2318.5|33
1648230300000|2022-03-25 17:45:00|2346.3|2327.5|2339|2320.3|2346.3|2327.5|2339|2319.6|27
1648230600000|2022-03-25 17:50:00|2338.5|2319.8|2339|2320.3|2340|2321|2335.8|2317|19
1648230900000|2022-03-25 17:55:00|2338.5|2319.8|2337.3|2318.5|2338.5|2319.8|2335.3|2316.4|9
1648425600000|2022-03-28 00:00:00|2344.4|2324.4|2349.5|2329.5|2349.5|2329.5|2344.4|2324.4|2
1648425900000|2022-03-28 00:05:00|2351.5|2331.5|2351|2331|2352.4|2332.4|2351|2331|4
1648426200000|2022-03-28 00:10:00|2350.8|2330.8|2348.3|2328.3|2350.8|2330.8|2348.3|2328.3|3
1648426500000|2022-03-28 00:15:00|2347.3|2327.3|2344.3|2324.3|2347.3|2327.3|2344.3|2324.3|4
1648428900000|2022-03-28 00:55:00|2343.8|2323.8|2342.8|2322.8|2343.8|2323.8|2342.8|2322.8|3
1648429200000|2022-03-28 01:00:00|2342|2322|2341|2321|2342|2322|2341|2321|2
1648429500000|2022-03-28 01:05:00|2341.5|2321.5|2341.5|2321.5|2341.5|2321.5|2341.5|2321.5|1
1648429800000|2022-03-28 01:10:00|2342.8|2322.8|2344|2324|2345|2325|2342.8|2322.8|6
1648430100000|2022-03-28 01:15:00|2344.5|2324.5|2344.5|2324.5|2344.5|2324.5|2344.5|2324.5|1
1648430700000|2022-03-28 01:25:00|2343|2323|2342.3|2322.3|2343|2323|2342.3|2322.3|3
1648431300000|2022-03-28 01:35:00|2342.5|2322.5|2342.3|2322.3|2342.5|2322.5|2342.3|2322.3|2
1648431600000|2022-03-28 01:40:00|2341.3|2321.3|2341.3|2321.3|2341.3|2321.3|2341.3|2321.3|1
1648432200000|2022-03-28 01:50:00|2340|2320|2341.3|2321.3|2341.3|2321.3|2340|2320|3
1648432500000|2022-03-28 01:55:00|2341|2321|2341|2321|2341|2321|2341|2321|1
1648432800000|2022-03-28 02:00:00|2340.8|2320.8|2340.8|2320.8|2340.8|2320.8|2340.8|2320.8|1
1648434600000|2022-03-28 02:30:00|2340|2320|2340|2320|2340|2320|2340|2320|1
1648434900000|2022-03-28 02:35:00|2339.8|2319.8|2341|2321|2341.8|2321.8|2339.8|2319.8|6
1648435200000|2022-03-28 02:40:00|2342.5|2322.5|2344.8|2324.8|2345.3|2325.3|2342.5|2322.5|5
1648435500000|2022-03-28 02:45:00|2345|2325|2345|2325|2345|2325|2345|2325|1
1648435800000|2022-03-28 02:50:00|2344.8|2324.8|2345|2325|2345|2325|2344.8|2324.8|2
1648436100000|2022-03-28 02:55:00|2344.3|2324.3|2344.3|2324.3|2344.3|2324.3|2344.3|2324.3|1
1648436400000|2022-03-28 03:00:00|2344.8|2324.8|2344.8|2324.8|2344.8|2324.8|2344.8|2324.8|1
1648437600000|2022-03-28 03:20:00|2343.3|2323.3|2339.5|2319.5|2343.3|2323.3|2339.5|2319.5|4
1648438200000|2022-03-28 03:30:00|2338.8|2318.8|2337.8|2317.8|2340|2320|2337.8|2317.8|4
1648438800000|2022-03-28 03:40:00|2338|2318|2338|2318|2338|2318|2338|2318|1
1648439100000|2022-03-28 03:45:00|2338.3|2318.3|2338.3|2318.3|2338.3|2318.3|2338.3|2318.3|1
1648439400000|2022-03-28 03:50:00|2339|2319|2340.5|2320.5|2340.5|2320.5|2339|2319|3
1648440000000|2022-03-28 04:00:00|2341.4|2321.4|2344|2324|2344|2324|2341.4|2321.4|3
1648441800000|2022-03-28 04:30:00|2344.3|2324.3|2344.3|2324.3|2344.3|2324.3|2344.3|2324.3|1
1648443900000|2022-03-28 05:05:00|2343|2323|2343|2323|2343|2323|2341.8|2321.8|5
1648444200000|2022-03-28 05:10:00|2343.3|2323.3|2343.3|2323.3|2343.3|2323.3|2343.3|2323.3|1
1648444500000|2022-03-28 05:15:00|2343.5|2323.5|2341.8|2321.8|2343.5|2323.5|2341.8|2321.8|3
1648446300000|2022-03-28 05:45:00|2339.5|2319.5|2339|2319|2339.5|2319.5|2339|2319|2
1648447500000|2022-03-28 06:05:00|2339.8|2319.8|2343|2323|2343|2323|2339.8|2319.8|4
1648447800000|2022-03-28 06:10:00|2344|2324|2343.8|2323.8|2345.3|2325.3|2343|2323|7
1648448100000|2022-03-28 06:15:00|2344.5|2324.5|2344.5|2324.5|2344.5|2324.5|2344.5|2324.5|1
1648449000000|2022-03-28 06:30:00|2346|2326|2351.3|2331.3|2351.3|2331.3|2346|2326|6
1648449300000|2022-03-28 06:35:00|2351|2331|2351|2331|2351|2331|2351|2331|1
1648449600000|2022-03-28 06:40:00|2351.3|2331.3|2351|2331|2351.3|2331.3|2351|2331|2
1648449900000|2022-03-28 06:45:00|2352.4|2332.4|2354.8|2334.8|2354.8|2334.8|2352.4|2332.4|3
1648450200000|2022-03-28 06:50:00|2354|2334|2354|2334|2354|2334|2354|2334|1
1648450500000|2022-03-28 06:55:00|2350.3|2337.8|2351|2338.5|2351|2338.5|2350.3|2337.8|3
1648450800000|2022-03-28 07:00:00|2350.5|2338|2354.5|2342|2360.8|2348.3|2349.5|2337|19
1648451100000|2022-03-28 07:05:00|2354.3|2341.8|2359.8|2346|2359.8|2346.3|2354.3|2341.8|11
1648451400000|2022-03-28 07:10:00|2359.3|2345.5|2357.3|2344.8|2359.3|2345.5|2357.3|2344.8|4
1648451700000|2022-03-28 07:15:00|2357|2344.5|2357.3|2344.8|2357.3|2344.8|2355.8|2343.3|10
1648452000000|2022-03-28 07:20:00|2357.5|2345|2358.3|2345.8|2358.3|2345.8|2357.5|2345|3
1648452300000|2022-03-28 07:25:00|2357.8|2345.3|2356.8|2344.3|2358.8|2346.3|2356.3|2343.8|13
1648452600000|2022-03-28 07:30:00|2356.5|2344|2360.5|2348|2360.5|2348|2356.5|2344|8
1648452900000|2022-03-28 07:35:00|2361|2348.5|2360.5|2348|2361|2348.5|2360.3|2347.8|4
1648453200000|2022-03-28 07:40:00|2359.3|2346.8|2360.3|2347.8|2361|2348.5|2358|2345.5|9
1648453500000|2022-03-28 07:45:00|2360.5|2348|2360.5|2348|2360.5|2348|2360.5|2348|1
1648453800000|2022-03-28 07:50:00|2360|2347.5|2360.5|2348|2361|2348.5|2358.5|2346|14
1648454100000|2022-03-28 07:55:00|2360|2347.5|2361|2348.5|2361.8|2349.3|2358.8|2346.3|10
1648454400000|2022-03-28 08:00:00|2360.8|2348.3|2363.5|2351|2363.5|2351|2360.8|2348.3|13
1648454700000|2022-03-28 08:05:00|2364|2351.5|2366.3|2353.8|2367.3|2354.8|2364|2351.5|11
1648455000000|2022-03-28 08:10:00|2366.5|2354|2366.8|2354.3|2367.5|2355|2363.5|2351|20
1648455300000|2022-03-28 08:15:00|2367.3|2354.8|2369.8|2357.3|2374.3|2361.8|2367.3|2354.8|29
1648455600000|2022-03-28 08:20:00|2370|2357.5|2369.8|2357.3|2370.3|2357.8|2366.8|2354.3|20
1648455900000|2022-03-28 08:25:00|2370|2357.5|2369|2356.5|2370|2357.5|2366|2353.5|15
1648456200000|2022-03-28 08:30:00|2368.3|2355.8|2367.5|2355|2368.5|2356|2365.8|2353.3|10
1648456500000|2022-03-28 08:35:00|2367.3|2354.8|2367.5|2355|2368.5|2356|2366.5|2354|12
1648456800000|2022-03-28 08:40:00|2367.3|2354.8|2367.5|2355|2368|2355.5|2367.3|2354.8|4
1648457100000|2022-03-28 08:45:00|2367.3|2354.8|2366.8|2354.3|2367.3|2354.8|2366.3|2353.8|7
1648457400000|2022-03-28 08:50:00|2367.3|2354.8|2366.3|2353.8|2368|2355.5|2363.5|2351|15
1648457700000|2022-03-28 08:55:00|2366.8|2354.3|2367|2354.5|2369|2356.5|2365.8|2353.3|12
1648458000000|2022-03-28 09:00:00|2366.5|2354|2367.8|2355.3|2367.8|2355.3|2365.8|2353.3|9
1648458300000|2022-03-28 09:05:00|2368|2355.5|2368.5|2356|2368.5|2356|2366.5|2354|7
1648458600000|2022-03-28 09:10:00|2368.3|2355.8|2367|2354.5|2368.8|2356.3|2367|2354.5|6
1648458900000|2022-03-28 09:15:00|2366.8|2354.3|2370|2357.5|2370.5|2358|2366.8|2354.3|9
1648459500000|2022-03-28 09:25:00|2370.3|2357.8|2370.5|2358|2371|2358.5|2370.3|2357.8|4
1648459800000|2022-03-28 09:30:00|2370.3|2357.8|2371|2358.5|2371|2358.5|2369|2356.5|7
1648460100000|2022-03-28 09:35:00|2371.3|2358.8|2371.5|2359|2371.5|2359|2371.3|2358.8|2
1648460400000|2022-03-28 09:40:00|2371.3|2358.8|2367.3|2354.8|2371.3|2358.8|2365.3|2352.8|19
1648461000000|2022-03-28 09:50:00|2366.8|2354.3|2358.4|2352.4|2366.8|2354.9|2358.4|2351.8|11
1648461300000|2022-03-28 09:55:00|2358.1|2352.1|2358.4|2352.4|2358.4|2352.4|2358.1|2352.1|4
1648461600000|2022-03-28 10:00:00|2358.1|2352.1|2355.4|2349.4|2358.1|2352.1|2355.4|2349.4|3
1648461900000|2022-03-28 10:05:00|2355.6|2349.6|2352.4|2346.4|2356.6|2350.6|2352.1|2346.1|12
1648462200000|2022-03-28 10:10:00|2352.1|2346.1|2349.1|2343.1|2353.4|2347.4|2348.1|2342.1|16
1648462500000|2022-03-28 10:15:00|2349.4|2343.4|2348.9|2342.9|2349.4|2343.4|2348.9|2342.9|7
1648462800000|2022-03-28 10:20:00|2349.6|2343.6|2342.3|2336.3|2350.6|2344.6|2341.4|2335.4|43
1648463100000|2022-03-28 10:25:00|2342.1|2336.1|2348.4|2342.4|2349.1|2343.1|2342.1|2336.1|23
1648463400000|2022-03-28 10:30:00|2348.1|2342.1|2350.9|2344.9|2352.9|2346.9|2348.1|2342.1|23
1648463700000|2022-03-28 10:35:00|2351.4|2345.4|2343.9|2337.9|2353.1|2347.1|2343.9|2337.9|27
1648464000000|2022-03-28 10:40:00|2344.6|2338.6|2345.9|2339.9|2352.6|2346.6|2344.6|2338.6|30
1648464300000|2022-03-28 10:45:00|2345.6|2339.6|2348.6|2342.6|2349.4|2343.4|2345.4|2339.4|31
1648464600000|2022-03-28 10:50:00|2348.9|2342.9|2350.1|2344.1|2351.1|2345.1|2348.6|2342.6|29
1648464900000|2022-03-28 10:55:00|2350.4|2344.4|2352.9|2346.9|2353.1|2347.1|2349.9|2343.9|23
1648465200000|2022-03-28 11:00:00|2352.6|2346.6|2351.4|2345.4|2352.6|2346.6|2351.4|2345.4|4
1648465500000|2022-03-28 11:05:00|2352.4|2346.4|2352.9|2346.9|2353.1|2347.1|2352.4|2346.4|3
1648465800000|2022-03-28 11:10:00|2352.6|2346.6|2352.6|2346.6|2353.1|2347.1|2352.6|2346.6|5
1648466100000|2022-03-28 11:15:00|2352.9|2346.9|2352.6|2346.6|2352.9|2346.9|2352.6|2346.6|2
1648466400000|2022-03-28 11:20:00|2352.9|2346.9|2351.9|2345.9|2353.4|2347.4|2351.9|2345.9|15
1648466700000|2022-03-28 11:25:00|2351.6|2345.6|2351.1|2345.1|2351.6|2345.6|2349.9|2343.9|7
1648467000000|2022-03-28 11:30:00|2351.4|2345.4|2349.1|2343.1|2351.4|2345.4|2349.1|2343.1|3
1648467300000|2022-03-28 11:35:00|2348.9|2342.9|2348.4|2342.4|2349.1|2343.1|2347.1|2341.1|10
1648467600000|2022-03-28 11:40:00|2347.6|2341.6|2350.4|2344.4|2350.4|2344.4|2347.6|2341.6|7
1648467900000|2022-03-28 11:45:00|2350.6|2344.6|2357.6|2351.6|2359.1|2353.1|2350.6|2344.6|27
1648468200000|2022-03-28 11:50:00|2357.1|2351.1|2356.1|2350.1|2357.1|2351.1|2350.6|2344.6|31
1648468500000|2022-03-28 11:55:00|2355.6|2349.6|2357.4|2351.4|2359.1|2353.1|2355.4|2349.4|16
1648468800000|2022-03-28 12:00:00|2357.1|2351.1|2358.1|2352.1|2358.9|2352.9|2356.1|2350.1|26
1648469100000|2022-03-28 12:05:00|2358.4|2352.4|2361.9|2355.9|2364.1|2358.1|2358.4|2352.4|32
1648469400000|2022-03-28 12:10:00|2362.1|2356.1|2361.9|2355.9|2363.4|2357.4|2361.4|2355.4|14
1648469700000|2022-03-28 12:15:00|2361.4|2355.4|2361.4|2355.4|2363.6|2357.6|2360.1|2354.1|23
1648470000000|2022-03-28 12:20:00|2361.6|2355.6|2361.4|2355.4|2364.1|2358.1|2361.4|2355.4|20
1648470300000|2022-03-28 12:25:00|2361.6|2355.6|2361.4|2355.4|2363.4|2357.4|2361.1|2355.1|17
1648470600000|2022-03-28 12:30:00|2361.1|2355.1|2358.9|2352.9|2361.4|2355.4|2358.9|2352.9|16
1648470900000|2022-03-28 12:35:00|2359.1|2353.1|2359.4|2353.4|2359.9|2353.9|2358.6|2352.6|11
1648471200000|2022-03-28 12:40:00|2359.1|2353.1|2355.9|2349.9|2359.9|2353.9|2355.6|2349.6|14
1648471500000|2022-03-28 12:45:00|2355.6|2349.6|2351.6|2345.6|2355.9|2349.9|2351.6|2345.6|11
1648471800000|2022-03-28 12:50:00|2351.9|2345.9|2355.4|2349.4|2356.9|2350.9|2351.9|2345.9|14
1648472100000|2022-03-28 12:55:00|2354.9|2348.9|2355.6|2349.6|2356.4|2350.4|2354.6|2348.6|8
1648472400000|2022-03-28 13:00:00|2355.4|2349.4|2357.4|2351.4|2357.4|2351.4|2354.4|2348.4|25
1648472700000|2022-03-28 13:05:00|2357.1|2351.1|2352.6|2346.6|2357.4|2351.4|2352.6|2346.6|21
1648473000000|2022-03-28 13:10:00|2353.1|2347.1|2352.4|2346.4|2353.1|2347.1|2350.4|2344.4|27
1648473300000|2022-03-28 13:15:00|2352.6|2346.6|2356.9|2350.9|2356.9|2350.9|2352.6|2346.6|30
1648473600000|2022-03-28 13:20:00|2357.1|2351.1|2361.1|2355.1|2361.1|2355.1|2357.1|2351.1|18
1648473900000|2022-03-28 13:25:00|2360.9|2354.9|2361.6|2355.6|2361.9|2355.9|2359.1|2353.1|25
1648474200000|2022-03-28 13:30:00|2362.4|2356.4|2361.4|2355.4|2362.6|2356.6|2358.4|2352.4|25
1648474500000|2022-03-28 13:35:00|2360.6|2354.6|2358.6|2352.6|2360.6|2354.6|2358.6|2352.6|18
1648474800000|2022-03-28 13:40:00|2358.4|2352.4|2359.1|2353.1|2361.9|2355.9|2357.1|2351.1|36
1648475100000|2022-03-28 13:45:00|2359.4|2353.4|2360.1|2354.1|2361.9|2355.9|2357.9|2351.9|25
1648475400000|2022-03-28 13:50:00|2360.6|2354.6|2358.6|2352.6|2360.6|2354.6|2357.6|2351.6|23
1648475700000|2022-03-28 13:55:00|2359.1|2353.1|2358.6|2352.6|2360.1|2354.1|2358.1|2352.1|21
1648476000000|2022-03-28 14:00:00|2358.4|2352.4|2355.6|2349.6|2358.4|2352.4|2354.6|2348.6|17
1648476300000|2022-03-28 14:05:00|2355.4|2349.4|2357.9|2351.9|2358.9|2352.9|2354.4|2348.4|20
1648476600000|2022-03-28 14:10:00|2357.4|2351.4|2360.1|2354.1|2363.6|2357.6|2357.4|2351.4|20
1648476900000|2022-03-28 14:15:00|2360.4|2354.4|2367.4|2361.4|2367.4|2361.4|2360.4|2354.4|21
1648477200000|2022-03-28 14:20:00|2367.6|2361.6|2371.1|2365.1|2371.4|2365.4|2367.6|2361.6|20
1648477500000|2022-03-28 14:25:00|2370.9|2364.9|2371.9|2365.9|2372.6|2366.6|2370.9|2364.9|19
1648477800000|2022-03-28 14:30:00|2371.6|2365.6|2372.1|2366.1|2374.6|2368.6|2371.6|2365.6|19
1648478100000|2022-03-28 14:35:00|2372.9|2366.9|2372.4|2366.4|2372.9|2366.9|2371.4|2365.4|17
1648478400000|2022-03-28 14:40:00|2372.6|2366.6|2371.6|2365.6|2372.9|2366.9|2371.1|2365.1|19
1648478700000|2022-03-28 14:45:00|2371.1|2365.1|2365.9|2359.9|2371.6|2365.6|2365.6|2359.6|24
1648479000000|2022-03-28 14:50:00|2365.6|2359.6|2368.9|2362.9|2371.4|2365.4|2364.1|2358.1|32
1648479300000|2022-03-28 14:55:00|2368.6|2362.6|2369.5|2363.5|2371.1|2365.1|2362.4|2356.4|54
1648479600000|2022-03-28 15:00:00|2369.9|2363.9|2367.4|2361.4|2370.4|2364.4|2364.6|2358.6|60
1648479900000|2022-03-28 15:05:00|2367.1|2361.1|2369.1|2363.1|2370.6|2364.6|2364.6|2358.6|45
1648480200000|2022-03-28 15:10:00|2368.9|2362.9|2366.9|2360.9|2369.6|2363.6|2366.1|2360.1|52
1648480500000|2022-03-28 15:15:00|2367.1|2361.1|2371.1|2365.1|2374.4|2368.4|2367.1|2361.1|68
1648480800000|2022-03-28 15:20:00|2372.1|2366.1|2365.4|2359.4|2372.9|2366.9|2364.1|2358.1|39
1648481100000|2022-03-28 15:25:00|2366.4|2360.4|2356.9|2350.9|2367.6|2361.6|2355.6|2349.6|53
1648481400000|2022-03-28 15:30:00|2357.1|2351.1|2363.6|2357.6|2365.6|2359.6|2357.1|2351.1|16
1648481700000|2022-03-28 15:35:00|2363.9|2357.9|2365.6|2359.6|2366.4|2360.4|2363.9|2357.9|15
1648482000000|2022-03-28 15:40:00|2365.9|2359.9|2367.1|2361.1|2367.1|2361.1|2361.4|2355.4|24
1648482300000|2022-03-28 15:45:00|2366.9|2360.9|2365.4|2359.4|2366.9|2360.9|2364.4|2358.4|7
1648482600000|2022-03-28 15:50:00|2365.6|2359.6|2364.9|2358.9|2365.6|2359.6|2364.1|2358.1|13
1648482900000|2022-03-28 15:55:00|2364|2358|2359.9|2353.9|2364|2358|2358.6|2352.6|11
1648483200000|2022-03-28 16:00:00|2360.1|2354.1|2364.1|2358.1|2364.1|2358.1|2360.1|2354.1|12
1648483500000|2022-03-28 16:05:00|2364.4|2358.4|2364.4|2358.4|2364.4|2358.4|2364.4|2358.4|1
1648483800000|2022-03-28 16:10:00|2364.1|2358.1|2364.1|2358.1|2364.1|2358.1|2364.1|2358.1|1
1648484100000|2022-03-28 16:15:00|2364.4|2358.4|2364.4|2358.4|2364.4|2358.4|2364.4|2358.4|1
1648484400000|2022-03-28 16:20:00|2364.6|2358.6|2370.6|2364.6|2370.6|2364.6|2364.6|2358.6|16
1648484700000|2022-03-28 16:25:00|2371.1|2365.1|2370.6|2364.6|2371.1|2365.1|2370.4|2364.4|4
1648485000000|2022-03-28 16:30:00|2370.4|2364.4|2369.4|2363.4|2370.4|2364.4|2369.4|2363.4|2
1648485300000|2022-03-28 16:35:00|2369.1|2363.1|2369.4|2363.4|2369.4|2363.4|2369.1|2363.1|2
1648485600000|2022-03-28 16:40:00|2369.6|2363.6|2369.6|2363.6|2369.6|2363.6|2369.6|2363.6|1
1648485900000|2022-03-28 16:45:00|2369.4|2363.4|2366.4|2360.4|2369.6|2363.6|2365.4|2359.4|10
1648486200000|2022-03-28 16:50:00|2367.1|2361.1|2367.6|2361.6|2367.6|2361.6|2367.1|2361.1|3
1648486500000|2022-03-28 16:55:00|2367.9|2361.9|2369.6|2363.6|2371.1|2365.1|2367.9|2361.9|14
1648512000000|2022-03-29 00:00:00|2365.3|2354|2369|2357.8|2369|2357.8|2365.3|2354|9
1648512300000|2022-03-29 00:05:00|2369.3|2358|2371.3|2360|2371.3|2360|2369.3|2358|6
1648515300000|2022-03-29 00:55:00|2371|2359.8|2371|2359.8|2371|2359.8|2371|2359.8|1
1648515600000|2022-03-29 01:00:00|2371.5|2360.3|2371.5|2360.3|2371.5|2360.3|2371.5|2360.3|1
1648516200000|2022-03-29 01:10:00|2371.8|2360.5|2371.8|2360.5|2371.8|2360.5|2371.8|2360.5|1
1648517100000|2022-03-29 01:25:00|2372.3|2361|2372.3|2361|2372.3|2361|2372.3|2361|1
1648517400000|2022-03-29 01:30:00|2372.8|2361.5|2373|2361.8|2373|2361.8|2372.5|2361.3|3
1648519500000|2022-03-29 02:05:00|2373.3|2362|2373.3|2362|2373.3|2362|2373.3|2362|1
1648523700000|2022-03-29 03:15:00|2372.8|2361.5|2372.8|2361.5|2372.8|2361.5|2372.8|2361.5|1
1648530000000|2022-03-29 05:00:00|2372.5|2361.3|2372.5|2361.3|2372.5|2361.3|2372.5|2361.3|1
1648531500000|2022-03-29 05:25:00|2372.8|2361.5|2372.8|2361.5|2372.8|2361.5|2372.8|2361.5|1
1648531800000|2022-03-29 05:30:00|2373.5|2362.3|2372.8|2361.5|2373.5|2362.3|2372.8|2361.5|5
1648532100000|2022-03-29 05:35:00|2373|2361.8|2373.3|2362|2373.5|2362.3|2373|2361.8|6
1648532400000|2022-03-29 05:40:00|2373.5|2362.3|2374.5|2363.3|2374.5|2363.3|2373.5|2362.3|6
1648533000000|2022-03-29 05:50:00|2374.8|2363.5|2375|2363.8|2375|2363.8|2374.8|2363.5|2
1648533300000|2022-03-29 05:55:00|2374.8|2363.5|2378.3|2367|2379|2367.8|2374.8|2363.5|14
1648533600000|2022-03-29 06:00:00|2379|2367.8|2378.5|2367.3|2379|2367.8|2378.3|2367|13
1648533900000|2022-03-29 06:05:00|2379|2367.8|2378.5|2367.3|2379|2367.8|2378.5|2367.3|6
1648534200000|2022-03-29 06:10:00|2378.3|2367|2379|2367.8|2379|2367.8|2378.3|2367|5
1648534500000|2022-03-29 06:15:00|2378.3|2367|2378.3|2367|2379.3|2368|2378.3|2367|9
1648534800000|2022-03-29 06:20:00|2377.8|2366.5|2378.3|2367|2379.3|2368|2377.8|2366.5|9
1648535100000|2022-03-29 06:25:00|2377.8|2366.5|2378|2366.8|2378.8|2367.5|2377.8|2366.5|6
1648535400000|2022-03-29 06:30:00|2376.8|2365.5|2375.5|2364.3|2376.8|2365.5|2375|2363.8|6
1648535700000|2022-03-29 06:35:00|2376.3|2365|2375.5|2364.3|2376.3|2365|2375.5|2364.3|2
1648536300000|2022-03-29 06:45:00|2376.3|2365|2377.3|2366|2377.3|2366|2375.8|2364.5|7
1648536600000|2022-03-29 06:50:00|2377|2365.8|2377|2365.8|2377|2365.8|2377|2365.8|1
1648536900000|2022-03-29 06:55:00|2374.4|2368.4|2373.4|2367.4|2374.4|2368.4|2373.4|2367.4|5
1648537200000|2022-03-29 07:00:00|2373.1|2367.1|2373.9|2367.9|2374.1|2368.1|2372.9|2366.9|17
1648537500000|2022-03-29 07:05:00|2373.6|2367.6|2374.1|2368.1|2374.1|2368.1|2372.9|2366.9|8
1648537800000|2022-03-29 07:10:00|2374.4|2368.4|2374.6|2368.6|2376.6|2370.6|2374.4|2368.4|11
1648538100000|2022-03-29 07:15:00|2374.9|2368.9|2376.4|2370.4|2377.1|2371.1|2374.9|2368.9|6
1648538700000|2022-03-29 07:25:00|2376.1|2370.1|2376.4|2370.4|2376.4|2370.4|2376.1|2370.1|2
1648539000000|2022-03-29 07:30:00|2376.6|2370.6|2376.6|2370.6|2376.6|2370.6|2376.6|2370.6|1
1648539300000|2022-03-29 07:35:00|2376.1|2370.1|2374.1|2368.1|2376.1|2370.1|2372.9|2366.9|14
1648539600000|2022-03-29 07:40:00|2374.4|2368.4|2374.4|2368.4|2374.6|2368.6|2374.1|2368.1|7
1648539900000|2022-03-29 07:45:00|2374.1|2368.1|2373.1|2367.1|2374.1|2368.1|2373.1|2367.1|3
1648540200000|2022-03-29 07:50:00|2372.6|2366.6|2373.1|2367.1|2373.4|2367.4|2372.6|2366.6|4
1648540500000|2022-03-29 07:55:00|2373.4|2367.4|2374.1|2368.1|2374.6|2368.6|2373.4|2367.4|8
1648540800000|2022-03-29 08:00:00|2373.9|2367.9|2376.4|2370.4|2376.4|2370.4|2373.6|2367.6|9
1648541100000|2022-03-29 08:05:00|2376.1|2370.1|2376.6|2370.6|2376.6|2370.6|2374.6|2368.6|8
1648541400000|2022-03-29 08:10:00|2376.9|2370.9|2375.4|2369.4|2376.9|2370.9|2374.1|2368.1|16
1648541700000|2022-03-29 08:15:00|2375.6|2369.6|2373.1|2367.1|2375.6|2369.6|2372.9|2366.9|13
1648542000000|2022-03-29 08:20:00|2373.9|2367.9|2372.9|2366.9|2374.1|2368.1|2372.4|2366.4|21
1648542300000|2022-03-29 08:25:00|2373.1|2367.1|2372.6|2366.6|2373.1|2367.1|2372.4|2366.4|6
1648542600000|2022-03-29 08:30:00|2372.9|2366.9|2373.4|2367.4|2374.1|2368.1|2372.6|2366.6|10
1648542900000|2022-03-29 08:35:00|2373.1|2367.1|2373.9|2367.9|2373.9|2367.9|2373.1|2367.1|8
1648543200000|2022-03-29 08:40:00|2373.6|2367.6|2373.9|2367.9|2374.4|2368.4|2372.4|2366.4|18
1648543500000|2022-03-29 08:45:00|2372.9|2366.9|2374.4|2368.4|2374.4|2368.4|2372.9|2366.9|4
1648543800000|2022-03-29 08:50:00|2374.1|2368.1|2372.9|2366.9|2374.1|2368.1|2372.4|2366.4|19
1648544100000|2022-03-29 08:55:00|2372.6|2366.6|2373.4|2367.4|2374.1|2368.1|2372.4|2366.4|22
1648544400000|2022-03-29 09:00:00|2373.6|2367.6|2373.4|2367.4|2373.6|2367.6|2373.4|2367.4|2
1648544700000|2022-03-29 09:05:00|2373.1|2367.1|2373.6|2367.6|2373.6|2367.6|2373.1|2367.1|2
1648545000000|2022-03-29 09:10:00|2373.4|2367.4|2372.6|2366.6|2373.4|2367.4|2372.4|2366.4|8
1648545300000|2022-03-29 09:15:00|2373.1|2367.1|2373.6|2367.6|2373.9|2367.9|2373.1|2367.1|5
1648545600000|2022-03-29 09:20:00|2373.9|2367.9|2374.1|2368.1|2374.1|2368.1|2373.9|2367.9|2
1648545900000|2022-03-29 09:25:00|2373.9|2367.9|2374.4|2368.4|2374.4|2368.4|2373.6|2367.6|4
1648546200000|2022-03-29 09:30:00|2374.6|2368.6|2374.4|2368.4|2374.6|2368.6|2373.6|2367.6|5
1648546800000|2022-03-29 09:40:00|2374.6|2368.6|2375.9|2369.9|2376.6|2370.6|2374.6|2368.6|7
1648547100000|2022-03-29 09:45:00|2376.1|2370.1|2375.9|2369.9|2376.1|2370.1|2374.9|2368.9|7
1648547400000|2022-03-29 09:50:00|2375.4|2369.4|2374.1|2368.1|2375.4|2369.4|2374.1|2368.1|3
1648548000000|2022-03-29 10:00:00|2374.4|2368.4|2375.6|2369.6|2376.1|2370.1|2374.4|2368.4|7
1648548300000|2022-03-29 10:05:00|2376.9|2370.9|2377.1|2371.1|2377.1|2371.1|2376.9|2370.9|2
1648548600000|2022-03-29 10:10:00|2377.4|2371.4|2377.1|2371.1|2377.4|2371.4|2377.1|2371.1|2
1648549200000|2022-03-29 10:20:00|2377.4|2371.4|2380.9|2374.9|2381.4|2375.4|2377.4|2371.4|12
1648549500000|2022-03-29 10:25:00|2381.1|2375.1|2380.4|2374.4|2381.4|2375.4|2379.9|2373.9|16
1648549800000|2022-03-29 10:30:00|2380.6|2374.6|2380.9|2374.9|2382.1|2376.1|2379.4|2373.4|22
1648550100000|2022-03-29 10:35:00|2381.1|2375.1|2382.6|2376.6|2382.6|2376.6|2380.9|2374.9|9
1648550400000|2022-03-29 10:40:00|2382.9|2376.9|2383.1|2377.1|2386.1|2380.1|2382.9|2376.9|26
1648550700000|2022-03-29 10:45:00|2382.9|2376.9|2384.1|2378.1|2385.1|2379.1|2382.9|2376.9|22
1648551000000|2022-03-29 10:50:00|2384.4|2378.4|2385.1|2379.1|2385.9|2379.9|2384.4|2378.4|17
1648551300000|2022-03-29 10:55:00|2385.4|2379.4|2387.4|2381.4|2387.4|2381.4|2384.6|2378.6|30
1648551600000|2022-03-29 11:00:00|2387.1|2381.1|2382.6|2376.6|2387.1|2381.1|2382.1|2376.1|11
1648551900000|2022-03-29 11:05:00|2382.9|2376.9|2381.9|2375.9|2382.9|2376.9|2381.9|2375.9|4
1648552200000|2022-03-29 11:10:00|2382.1|2376.1|2382.1|2376.1|2382.1|2376.1|2382.1|2376.1|1
1648552500000|2022-03-29 11:15:00|2381.9|2375.9|2381.6|2375.6|2382.4|2376.4|2381.6|2375.6|4
1648552800000|2022-03-29 11:20:00|2382.1|2376.1|2379.1|2373.1|2382.4|2376.4|2379.1|2373.1|12
1648553100000|2022-03-29 11:25:00|2378.9|2372.9|2379.1|2373.1|2379.1|2373.1|2378.6|2372.6|4
1648553400000|2022-03-29 11:30:00|2378.4|2372.4|2376.9|2370.9|2378.4|2372.4|2375.9|2369.9|11
1648553700000|2022-03-29 11:35:00|2377.9|2371.9|2375.1|2369.1|2380.6|2374.6|2375.1|2369.1|19
1648554000000|2022-03-29 11:40:00|2375.4|2369.4|2384.9|2378.9|2385.4|2379.4|2375.4|2369.4|65
1648554300000|2022-03-29 11:45:00|2384.4|2378.4|2386.6|2380.6|2388.4|2382.4|2383.6|2377.6|59
1648554600000|2022-03-29 11:50:00|2386.1|2380.1|2381.4|2375.4|2386.1|2380.1|2381.4|2375.4|33
1648554900000|2022-03-29 11:55:00|2381.1|2375.1|2381.9|2375.9|2382.1|2376.1|2379.6|2373.6|23
1648555200000|2022-03-29 12:00:00|2381.6|2375.6|2376.4|2370.4|2381.6|2375.6|2374.1|2368.1|23
1648555500000|2022-03-29 12:05:00|2376.6|2370.6|2377.1|2371.1|2382.1|2376.1|2376.6|2370.6|31
1648555800000|2022-03-29 12:10:00|2376.3|2370.3|2373.3|2360.8|2376.5|2370.3|2372.6|2360.5|37
1648556100000|2022-03-29 12:15:00|2372.5|2360|2373|2360.5|2379.8|2367.3|2372.5|2360|31
1648556400000|2022-03-29 12:20:00|2373.3|2360.8|2371|2358.5|2373.8|2361.3|2369.5|2357|13
1648556700000|2022-03-29 12:25:00|2371.8|2359.3|2373.5|2361|2373.8|2361.3|2371.8|2359.3|5
1648557000000|2022-03-29 12:30:00|2373.3|2360.8|2370.8|2358.3|2373.8|2361.3|2370.8|2358.3|7
1648557300000|2022-03-29 12:35:00|2370.5|2358|2371.3|2358.8|2372.8|2360.3|2370.5|2358|12
1648557600000|2022-03-29 12:40:00|2371.8|2359.3|2371.3|2358.8|2373.3|2360.8|2371|2358.5|12
1648557900000|2022-03-29 12:45:00|2371|2358.5|2366.8|2354.3|2371|2358.5|2366.8|2354.3|7
1648558200000|2022-03-29 12:50:00|2367.3|2354.8|2364.1|2358.1|2368.5|2358.1|2364.1|2354.8|9
1648558500000|2022-03-29 12:55:00|2364.4|2358.4|2365.9|2359.9|2366.4|2360.4|2364.4|2358.4|10
1648558800000|2022-03-29 13:00:00|2365.6|2359.6|2369.4|2363.4|2370.9|2364.9|2363.6|2357.6|53
1648559100000|2022-03-29 13:05:00|2369.6|2363.6|2366.9|2360.9|2370.4|2364.4|2365.9|2359.9|43
1648559400000|2022-03-29 13:10:00|2367.1|2361.1|2368.4|2362.4|2369.4|2363.4|2366.6|2360.6|33
1648559700000|2022-03-29 13:15:00|2368.6|2362.6|2369.6|2363.6|2370.9|2364.9|2368.1|2362.1|36
1648560000000|2022-03-29 13:20:00|2369.1|2363.1|2367.6|2361.6|2370.6|2364.6|2367.4|2361.4|46
1648560300000|2022-03-29 13:25:00|2367.9|2361.9|2368.6|2362.6|2369.6|2363.6|2367.9|2361.9|28
1648560600000|2022-03-29 13:30:00|2367.9|2361.9|2366.9|2360.9|2368.1|2362.1|2365.4|2359.4|37
1648560900000|2022-03-29 13:35:00|2366.1|2360.1|2354.9|2348.9|2367.1|2361.1|2354.4|2348.4|38
1648561200000|2022-03-29 13:40:00|2355.4|2349.4|2360.1|2354.1|2360.1|2354.1|2354.9|2348.9|24
1648561500000|2022-03-29 13:45:00|2360.6|2354.6|2359.1|2353.1|2360.9|2354.9|2358.9|2352.9|18
1648561800000|2022-03-29 13:50:00|2359.4|2353.4|2358.9|2352.9|2361.1|2355.1|2358.9|2352.9|9
1648562100000|2022-03-29 13:55:00|2359.1|2353.1|2358.9|2352.9|2361.1|2355.1|2357.9|2351.9|42
1648562400000|2022-03-29 14:00:00|2358.4|2352.4|2356.6|2350.6|2359.4|2353.4|2355.9|2349.9|34
1648562700000|2022-03-29 14:05:00|2356.9|2350.9|2356.9|2350.9|2358.1|2352.1|2356.4|2350.4|25
1648563000000|2022-03-29 14:10:00|2357.1|2351.1|2360.6|2354.6|2360.6|2354.6|2357.1|2351.1|18
1648563300000|2022-03-29 14:15:00|2360.9|2354.9|2358.1|2352.1|2361.6|2355.6|2358.1|2352.1|36
1648563600000|2022-03-29 14:20:00|2358.4|2352.4|2359.1|2353.1|2359.1|2353.1|2357.9|2351.9|13
1648563900000|2022-03-29 14:25:00|2359.4|2353.4|2363.1|2357.1|2364.1|2358.1|2359.4|2353.4|34
1648564200000|2022-03-29 14:30:00|2363.4|2357.4|2365.6|2359.6|2366.4|2360.4|2362.9|2356.9|50
1648564500000|2022-03-29 14:35:00|2365.9|2359.9|2366.4|2360.4|2370.9|2364.9|2365.1|2359.1|19
1648564800000|2022-03-29 14:40:00|2366.9|2360.9|2371.6|2365.6|2372.4|2366.4|2366.4|2360.4|32
1648565100000|2022-03-29 14:45:00|2370.9|2364.9|2373.9|2367.9|2378.1|2372.1|2370.6|2364.6|31
1648565400000|2022-03-29 14:50:00|2374.1|2368.1|2374.4|2368.4|2376.1|2370.1|2374.1|2368.1|14
1648565700000|2022-03-29 14:55:00|2374.6|2368.6|2373.9|2367.9|2378.4|2372.4|2373.9|2367.9|27
1648566000000|2022-03-29 15:00:00|2374.6|2368.6|2376.4|2370.4|2378.4|2372.4|2374.4|2368.4|34
1648566300000|2022-03-29 15:05:00|2375.9|2369.9|2373.6|2367.6|2377.4|2371.4|2372.4|2366.4|39
1648566600000|2022-03-29 15:10:00|2373.9|2367.9|2377.1|2371.1|2377.6|2371.6|2373.9|2367.9|28
1648566900000|2022-03-29 15:15:00|2378|2372|2381.6|2375.6|2384.6|2378.6|2378|2372|75
1648567200000|2022-03-29 15:20:00|2381.4|2375.4|2371.9|2365.9|2381.4|2375.4|2371.1|2365.1|38
1648567500000|2022-03-29 15:25:00|2371.6|2365.6|2374.1|2368.1|2375.4|2369.4|2371.4|2365.4|21
1648567800000|2022-03-29 15:30:00|2374.4|2368.4|2376.1|2370.1|2376.1|2370.1|2373.4|2367.4|13
1648568100000|2022-03-29 15:35:00|2375.9|2369.9|2383.4|2377.4|2383.4|2377.4|2375.9|2369.9|17
1648568400000|2022-03-29 15:40:00|2383.6|2377.6|2383.9|2377.9|2385.6|2379.6|2383.6|2377.6|19
1648568700000|2022-03-29 15:45:00|2383.1|2377.1|2386.1|2380.1|2386.1|2380.1|2382.9|2376.9|10
1648569000000|2022-03-29 15:50:00|2386.6|2380.6|2384.4|2378.4|2386.9|2380.9|2380.4|2374.4|23
1648569300000|2022-03-29 15:55:00|2384.1|2378.1|2382.1|2376.1|2384.1|2378.1|2381.9|2375.9|6
1648569600000|2022-03-29 16:00:00|2381.1|2375.1|2387.1|2381.1|2387.1|2381.1|2381.1|2375.1|20
1648569900000|2022-03-29 16:05:00|2387.4|2381.4|2387.9|2381.9|2388.1|2382.1|2387.4|2381.4|9
1648570200000|2022-03-29 16:10:00|2387.4|2381.4|2384.9|2378.9|2387.4|2381.4|2384.9|2378.9|9
1648570500000|2022-03-29 16:15:00|2384.6|2378.6|2384.9|2378.9|2384.9|2378.9|2384.4|2378.4|4
1648570800000|2022-03-29 16:20:00|2384.6|2378.6|2384.9|2378.9|2384.9|2378.9|2384.4|2378.4|5
1648571400000|2022-03-29 16:30:00|2385.1|2379.1|2384.9|2378.9|2385.1|2379.1|2384.9|2378.9|2
1648571700000|2022-03-29 16:35:00|2385.1|2379.1|2385.6|2379.6|2385.9|2379.9|2385.1|2379.1|4
1648572000000|2022-03-29 16:40:00|2385.4|2379.4|2385.6|2379.6|2385.6|2379.6|2385.4|2379.4|4
1648572300000|2022-03-29 16:45:00|2386.1|2380.1|2385.9|2379.9|2386.1|2380.1|2385.9|2379.9|2
1648572600000|2022-03-29 16:50:00|2386.1|2380.1|2386.9|2380.9|2387.4|2381.4|2386.1|2380.1|6
1648572900000|2022-03-29 16:55:00|2387.3|2381.3|2390.4|2384.4|2390.4|2384.4|2386.4|2380.4|23
1648598400000|2022-03-30 00:00:00|2388.8|2377.5|2387|2375.8|2388.8|2377.5|2386.3|2375|9
1648598700000|2022-03-30 00:05:00|2386.5|2375.3|2385.5|2374.3|2386.5|2375.3|2385.5|2374.3|10
1648599000000|2022-03-30 00:10:00|2386|2374.8|2385|2373.8|2386.8|2375.5|2384.8|2373.5|18
1648599300000|2022-03-30 00:15:00|2384.5|2373.3|2386.5|2375.3|2386.5|2375.3|2384.5|2373.3|4
1648599600000|2022-03-30 00:20:00|2386.8|2375.5|2387.5|2376.3|2387.5|2376.3|2386.8|2375.5|3
1648599900000|2022-03-30 00:25:00|2388|2376.8|2388.3|2377|2388.3|2377|2387.8|2376.5|4
1648600200000|2022-03-30 00:30:00|2387.5|2376.3|2387.8|2376.5|2387.8|2376.5|2387.5|2376.3|2
1648600500000|2022-03-30 00:35:00|2388.5|2377.3|2390.3|2379|2390.3|2379|2388.5|2377.3|5
1648600800000|2022-03-30 00:40:00|2389.8|2378.5|2390|2378.8|2390|2378.8|2389.5|2378.3|3
1648601100000|2022-03-30 00:45:00|2389.8|2378.5|2389|2377.8|2389.8|2378.5|2389|2377.8|5
1648601400000|2022-03-30 00:50:00|2388.5|2377.3|2387.5|2376.3|2388.5|2377.3|2387.5|2376.3|3
1648601700000|2022-03-30 00:55:00|2387|2375.8|2386.5|2375.3|2387.3|2376|2386.5|2375.3|8
1648602000000|2022-03-30 01:00:00|2385.5|2374.3|2385.8|2374.5|2386|2374.8|2384.5|2373.3|10
1648602300000|2022-03-30 01:05:00|2385.5|2374.3|2385.5|2374.3|2385.5|2374.3|2385|2373.8|5
1648602600000|2022-03-30 01:10:00|2385.3|2374|2385|2373.8|2385.5|2374.3|2385|2373.8|52
1648602900000|2022-03-30 01:15:00|2385.3|2374|2385.5|2374.3|2385.8|2374.5|2385|2373.8|48
1648603200000|2022-03-30 01:20:00|2386|2374.8|2385.8|2374.5|2386|2374.8|2385.8|2374.5|2
1648603500000|2022-03-30 01:25:00|2386.3|2375|2386.5|2375.3|2386.5|2375.3|2385.8|2374.5|10
1648603800000|2022-03-30 01:30:00|2387|2375.8|2386.8|2375.5|2387|2375.8|2386.8|2375.5|2
1648604400000|2022-03-30 01:40:00|2387.3|2376|2387|2375.8|2387.8|2376.5|2386.8|2375.5|36
1648604700000|2022-03-30 01:45:00|2386.8|2375.5|2386|2374.8|2386.8|2375.5|2385.5|2374.3|4
1648605000000|2022-03-30 01:50:00|2386.3|2375|2387|2375.8|2387.3|2376|2386.3|2375|26
1648605300000|2022-03-30 01:55:00|2387.3|2376|2388.5|2377.3|2388.5|2377.3|2387|2375.8|26
1648605600000|2022-03-30 02:00:00|2389|2377.8|2389.5|2378.3|2389.5|2378.3|2388.8|2377.5|5
1648605900000|2022-03-30 02:05:00|2389.8|2378.5|2389.5|2378.3|2390.5|2379.3|2389|2377.8|10
1648606200000|2022-03-30 02:10:00|2390|2378.8|2390|2378.8|2390.3|2379|2389.8|2378.5|25
1648607100000|2022-03-30 02:25:00|2390.5|2379.3|2391|2379.8|2391|2379.8|2390.5|2379.3|2
1648607400000|2022-03-30 02:30:00|2391.5|2380.3|2391|2379.8|2391.5|2380.3|2391|2379.8|2
1648607700000|2022-03-30 02:35:00|2391.5|2380.3|2392|2380.8|2392|2380.8|2391.5|2380.3|2
1648608000000|2022-03-30 02:40:00|2391.8|2380.5|2392.5|2381.3|2392.5|2381.3|2391.8|2380.5|9
1648608300000|2022-03-30 02:45:00|2393|2381.8|2392.8|2381.5|2393|2381.8|2392.5|2381.3|4
1648608600000|2022-03-30 02:50:00|2393.3|2382|2393.5|2382.3|2393.5|2382.3|2392|2380.8|9
1648608900000|2022-03-30 02:55:00|2393.8|2382.5|2393.3|2382|2394|2382.8|2392.8|2381.5|7
1648609200000|2022-03-30 03:00:00|2393.8|2382.5|2393.8|2382.5|2394|2382.8|2393.8|2382.5|3
1648609500000|2022-03-30 03:05:00|2394.3|2383|2393.8|2382.5|2394.3|2383|2393.8|2382.5|3
1648609800000|2022-03-30 03:10:00|2394|2382.8|2394.3|2383|2394.5|2383.3|2393.8|2382.5|8
1648610100000|2022-03-30 03:15:00|2394.5|2383.3|2395|2383.8|2395|2383.8|2394.3|2383|4
1648610400000|2022-03-30 03:20:00|2395.3|2384|2394.3|2383|2395.3|2384|2394.3|2383|7
1648610700000|2022-03-30 03:25:00|2394.8|2383.5|2394.8|2383.5|2394.8|2383.5|2394.5|2383.3|3
1648612500000|2022-03-30 03:55:00|2395.3|2384|2395.5|2384.3|2395.8|2384.5|2395.3|2384|3
1648614600000|2022-03-30 04:30:00|2396|2384.8|2395.3|2384|2396|2384.8|2395.3|2384|2
1648614900000|2022-03-30 04:35:00|2395.5|2384.3|2398.3|2387|2398.3|2387|2395.5|2384.3|5
1648615200000|2022-03-30 04:40:00|2399|2387.8|2399.5|2388.3|2399.5|2388.3|2399|2387.8|2
1648617300000|2022-03-30 05:15:00|2399.8|2388.5|2399.8|2388.5|2399.8|2388.5|2399.8|2388.5|1
1648618200000|2022-03-30 05:30:00|2399.5|2388.3|2399.5|2388.3|2399.5|2388.3|2399.5|2388.3|1
1648618500000|2022-03-30 05:35:00|2399.8|2388.5|2399.8|2388.5|2399.8|2388.5|2399.8|2388.5|1
1648618800000|2022-03-30 05:40:00|2400|2388.8|2400|2388.8|2400|2388.8|2400|2388.8|1
1648619100000|2022-03-30 05:45:00|2400.3|2389|2400.3|2389|2400.3|2389|2400.3|2389|1
1648619400000|2022-03-30 05:50:00|2400|2388.8|2400|2388.8|2400|2388.8|2400|2388.8|1
1648619700000|2022-03-30 05:55:00|2400.3|2389|2400.5|2389.3|2400.5|2389.3|2400|2388.8|3
1648620000000|2022-03-30 06:00:00|2400|2388.8|2400.3|2389|2400.3|2389|2399.3|2388|7
1648620300000|2022-03-30 06:05:00|2400.5|2389.3|2400.3|2389|2400.5|2389.3|2399.5|2388.3|4
1648620600000|2022-03-30 06:10:00|2400|2388.8|2395.8|2384.5|2400.3|2389|2395.5|2383.8|18
1648620900000|2022-03-30 06:15:00|2396.3|2385|2395.8|2384.5|2396.3|2385|2394.3|2383|13
1648621200000|2022-03-30 06:20:00|2396.3|2385|2396.8|2385.5|2396.8|2385.5|2395.8|2384.5|18
1648621500000|2022-03-30 06:25:00|2397.3|2386|2395.5|2384.3|2397.8|2386.5|2395.3|2384|20
1648621800000|2022-03-30 06:30:00|2394.8|2383.5|2392.5|2381.3|2395.3|2384|2392.5|2381.3|17
1648622100000|2022-03-30 06:35:00|2392|2380.8|2392.8|2381.5|2392.8|2381.5|2391.8|2380.5|4
1648622400000|2022-03-30 06:40:00|2393.5|2382.3|2397|2385.8|2397|2385.8|2393|2381.8|13
1648622700000|2022-03-30 06:45:00|2396.5|2385.3|2397.5|2386.3|2398.3|2387|2396.5|2385.3|9
1648623000000|2022-03-30 06:50:00|2397.8|2386.5|2395|2383.8|2397.8|2386.5|2395|2383.8|5
1648623300000|2022-03-30 06:55:00|2392.4|2386.4|2393.1|2387.1|2394.4|2388.4|2392.4|2386.4|28
1648623600000|2022-03-30 07:00:00|2392.9|2386.9|2396.1|2390.1|2396.1|2390.1|2391.1|2385.1|29
1648623900000|2022-03-30 07:05:00|2396.6|2390.6|2396.6|2390.6|2397.4|2391.4|2396.4|2390.4|12
1648624200000|2022-03-30 07:10:00|2396.9|2390.9|2400.1|2394.1|2400.1|2394.1|2396.9|2390.9|16
1648624500000|2022-03-30 07:15:00|2400.6|2394.6|2396.6|2390.6|2402.1|2396.1|2396.6|2390.6|19
1648624800000|2022-03-30 07:20:00|2396.9|2390.9|2397.6|2391.6|2399.1|2393.1|2396.9|2390.9|17
1648625100000|2022-03-30 07:25:00|2397.9|2391.9|2396.6|2390.6|2397.9|2391.9|2396.4|2390.4|7
1648625400000|2022-03-30 07:30:00|2396.4|2390.4|2396.6|2390.6|2396.6|2390.6|2396.4|2390.4|2
1648625700000|2022-03-30 07:35:00|2396.4|2390.4|2396.9|2390.9|2396.9|2390.9|2393.6|2387.6|18
1648626000000|2022-03-30 07:40:00|2397.1|2391.1|2397.6|2391.6|2397.6|2391.6|2397.1|2391.1|6
1648626300000|2022-03-30 07:45:00|2397.9|2391.9|2397.6|2391.6|2397.9|2391.9|2397.6|2391.6|2
1648626600000|2022-03-30 07:50:00|2397.4|2391.4|2401.4|2395.4|2401.9|2395.9|2397.4|2391.4|10
1648626900000|2022-03-30 07:55:00|2401.6|2395.6|2405.1|2399.1|2406.9|2400.9|2401.4|2395.4|26
1648627200000|2022-03-30 08:00:00|2405.4|2399.4|2401.1|2395.1|2406.4|2400.4|2400.4|2394.4|36
1648627500000|2022-03-30 08:05:00|2400.9|2394.9|2398.1|2392.1|2401.1|2395.1|2395.6|2389.6|36
1648627800000|2022-03-30 08:10:00|2398.4|2392.4|2402.1|2396.1|2402.1|2396.1|2398.4|2392.4|37
1648628100000|2022-03-30 08:15:00|2402.4|2396.4|2400.9|2394.9|2402.6|2396.6|2399.9|2393.9|20
1648628400000|2022-03-30 08:20:00|2401.1|2395.1|2400.4|2394.4|2401.6|2395.6|2400.4|2394.4|27
1648628700000|2022-03-30 08:25:00|2400.9|2394.9|2400.1|2394.1|2401.4|2395.4|2398.6|2392.6|26
1648629000000|2022-03-30 08:30:00|2400.6|2394.6|2399.1|2393.1|2400.9|2394.9|2398.9|2392.9|31
1648629300000|2022-03-30 08:35:00|2398.9|2392.9|2399.9|2393.9|2400.4|2394.4|2398.9|2392.9|15
1648629600000|2022-03-30 08:40:00|2400.1|2394.1|2397.6|2391.6|2400.1|2394.1|2397.6|2391.6|9
1648629900000|2022-03-30 08:45:00|2397.9|2391.9|2397.9|2391.9|2398.4|2392.4|2397.4|2391.4|6
1648630200000|2022-03-30 08:50:00|2398.1|2392.1|2398.6|2392.6|2399.1|2393.1|2398.1|2392.1|7
1648630500000|2022-03-30 08:55:00|2398.4|2392.4|2401.6|2395.6|2402.1|2396.1|2398.4|2392.4|13
1648630800000|2022-03-30 09:00:00|2402.1|2396.1|2401.4|2395.4|2402.1|2396.1|2401.4|2395.4|2
1648631100000|2022-03-30 09:05:00|2401.6|2395.6|2401.9|2395.9|2401.9|2395.9|2401.4|2395.4|8
1648631400000|2022-03-30 09:10:00|2401.6|2395.6|2401.4|2395.4|2401.6|2395.6|2401.4|2395.4|2
1648631700000|2022-03-30 09:15:00|2401.6|2395.6|2401.6|2395.6|2401.9|2395.9|2401.6|2395.6|5
1648632000000|2022-03-30 09:20:00|2401.4|2395.4|2401.6|2395.6|2401.6|2395.6|2401.4|2395.4|2
1648632300000|2022-03-30 09:25:00|2401.9|2395.9|2401.6|2395.6|2401.9|2395.9|2401.4|2395.4|10
1648632600000|2022-03-30 09:30:00|2402.1|2396.1|2401.9|2395.9|2403.4|2397.4|2401.6|2395.6|20
1648632900000|2022-03-30 09:35:00|2401.6|2395.6|2398.9|2392.9|2401.6|2395.6|2398.9|2392.9|7
1648633200000|2022-03-30 09:40:00|2398.6|2392.6|2398.9|2392.9|2399.4|2393.4|2397.4|2391.4|19
1648633500000|2022-03-30 09:45:00|2399.1|2393.1|2400.4|2394.4|2400.9|2394.9|2399.1|2393.1|9
1648633800000|2022-03-30 09:50:00|2400.1|2394.1|2400.1|2394.1|2400.1|2394.1|2399.9|2393.9|5
1648634100000|2022-03-30 09:55:00|2400.4|2394.4|2400.6|2394.6|2400.6|2394.6|2400.4|2394.4|2
1648634400000|2022-03-30 10:00:00|2400.4|2394.4|2397.9|2391.9|2400.4|2394.4|2397.6|2391.6|10
1648634700000|2022-03-30 10:05:00|2397.6|2391.6|2393.4|2387.4|2397.9|2391.9|2393.4|2387.4|23
1648635000000|2022-03-30 10:10:00|2393.1|2387.1|2396.1|2390.1|2396.1|2390.1|2392.4|2386.4|22
1648635300000|2022-03-30 10:15:00|2396.4|2390.4|2399.4|2393.4|2399.6|2393.6|2396.4|2390.4|16
1648635600000|2022-03-30 10:20:00|2399.1|2393.1|2399.4|2393.4|2402.6|2396.6|2398.1|2392.1|19
1648635900000|2022-03-30 10:25:00|2399.1|2393.1|2399.1|2393.1|2399.4|2393.4|2397.4|2391.4|17
1648636200000|2022-03-30 10:30:00|2399.6|2393.6|2399.9|2393.9|2399.9|2393.9|2397.6|2391.6|21
1648636500000|2022-03-30 10:35:00|2400.1|2394.1|2398.9|2392.9|2400.1|2394.1|2398.6|2392.6|14
1648636800000|2022-03-30 10:40:00|2398.6|2392.6|2399.4|2393.4|2399.4|2393.4|2398.6|2392.6|6
1648637100000|2022-03-30 10:45:00|2399.6|2393.6|2401.1|2395.1|2401.1|2395.1|2398.4|2392.4|12
1648637400000|2022-03-30 10:50:00|2401.4|2395.4|2400.4|2394.4|2401.9|2395.9|2399.1|2393.1|27
1648637700000|2022-03-30 10:55:00|2400.1|2394.1|2399.9|2393.9|2401.6|2395.6|2399.9|2393.9|23
1648638000000|2022-03-30 11:00:00|2400.1|2394.1|2401.1|2395.1|2401.1|2395.1|2400.1|2394.1|12
1648638300000|2022-03-30 11:05:00|2400.6|2394.6|2401.4|2395.4|2401.4|2395.4|2400.6|2394.6|6
1648638600000|2022-03-30 11:10:00|2401.6|2395.6|2401.6|2395.6|2401.6|2395.6|2401.4|2395.4|5
1648638900000|2022-03-30 11:15:00|2401.4|2395.4|2401.1|2395.1|2401.6|2395.6|2400.4|2394.4|12
1648639200000|2022-03-30 11:20:00|2400.9|2394.9|2401.1|2395.1|2401.4|2395.4|2400.9|2394.9|6
1648639500000|2022-03-30 11:25:00|2401.4|2395.4|2401.1|2395.1|2401.4|2395.4|2400.4|2394.4|10
1648639800000|2022-03-30 11:30:00|2401.4|2395.4|2399.1|2393.1|2401.4|2395.4|2398.4|2392.4|10
1648640100000|2022-03-30 11:35:00|2398.9|2392.9|2398.9|2392.9|2399.1|2393.1|2398.9|2392.9|3
1648640400000|2022-03-30 11:40:00|2399.1|2393.1|2397.4|2391.4|2399.1|2393.1|2395.6|2389.6|22
1648640700000|2022-03-30 11:45:00|2397.6|2391.6|2399.1|2393.1|2402.1|2396.1|2397.4|2391.4|71
1648641000000|2022-03-30 11:50:00|2399.4|2393.4|2395.4|2389.4|2400.4|2394.4|2394.4|2388.4|45
1648641300000|2022-03-30 11:55:00|2395.9|2389.9|2394.9|2388.9|2397.4|2391.4|2394.6|2388.6|29
1648641600000|2022-03-30 12:00:00|2394.6|2388.6|2391.4|2385.4|2394.9|2388.9|2390.4|2384.4|28
1648641900000|2022-03-30 12:05:00|2391.1|2385.1|2396.9|2390.9|2396.9|2390.9|2390.6|2384.6|21
1648642200000|2022-03-30 12:10:00|2397.1|2391.1|2391.4|2385.4|2397.1|2391.1|2390.6|2384.6|66
1648642500000|2022-03-30 12:15:00|2391.1|2385.1|2395.1|2389.1|2395.4|2389.4|2390.9|2384.9|39
1648642800000|2022-03-30 12:20:00|2394.9|2388.9|2395.6|2389.6|2395.9|2389.9|2394.9|2388.9|21
1648643100000|2022-03-30 12:25:00|2396.1|2390.1|2399.1|2393.1|2399.1|2393.1|2396.1|2390.1|42
1648643400000|2022-03-30 12:30:00|2398.9|2392.9|2398.9|2392.9|2399.4|2393.4|2397.4|2391.4|21
1648643700000|2022-03-30 12:35:00|2399.1|2393.1|2398.6|2392.6|2400.6|2394.6|2397.6|2391.6|28
1648644000000|2022-03-30 12:40:00|2398.9|2392.9|2401.1|2395.1|2401.1|2395.1|2398.9|2392.9|10
1648644300000|2022-03-30 12:45:00|2400.9|2394.9|2401.1|2395.1|2401.6|2395.6|2400.4|2394.4|18
1648644600000|2022-03-30 12:50:00|2400.9|2394.9|2400.9|2394.9|2400.9|2394.9|2400.4|2394.4|6
1648644900000|2022-03-30 12:55:00|2401.1|2395.1|2405.4|2399.4|2405.9|2399.9|2401.1|2395.1|32
1648645200000|2022-03-30 13:00:00|2405.1|2399.1|2409.6|2403.6|2409.9|2403.9|2404.4|2398.4|84
1648645500000|2022-03-30 13:05:00|2409.4|2403.4|2408.4|2402.4|2409.6|2403.6|2406.4|2400.4|17
1648645800000|2022-03-30 13:10:00|2408.6|2402.6|2411.1|2405.1|2411.9|2405.9|2408.6|2402.6|30
1648646100000|2022-03-30 13:15:00|2411.6|2405.6|2411.1|2405.1|2411.9|2405.9|2410.4|2404.4|16
1648646400000|2022-03-30 13:20:00|2410.9|2404.9|2412.1|2406.1|2412.1|2406.1|2410.4|2404.4|14
1648646700000|2022-03-30 13:25:00|2411.9|2405.9|2414.1|2408.1|2414.1|2408.1|2411.4|2405.4|22
1648647000000|2022-03-30 13:30:00|2413.9|2407.9|2412.4|2406.4|2415.1|2409.1|2412.1|2406.1|27
1648647300000|2022-03-30 13:35:00|2412.6|2406.6|2414.4|2408.4|2414.4|2408.4|2412.6|2406.6|16
1648647600000|2022-03-30 13:40:00|2414.1|2408.1|2414.4|2408.4|2415.1|2409.1|2411.9|2405.9|42
1648647900000|2022-03-30 13:45:00|2414.6|2408.6|2414.1|2408.1|2415.6|2409.6|2413.6|2407.6|20
1648648200000|2022-03-30 13:50:00|2413.9|2407.9|2410.9|2404.9|2414.6|2408.6|2409.9|2403.9|26
1648648500000|2022-03-30 13:55:00|2410.6|2404.6|2410.6|2404.6|2413.4|2407.4|2410.6|2404.6|24
1648648800000|2022-03-30 14:00:00|2410.4|2404.4|2409.6|2403.6|2410.9|2404.9|2408.9|2402.9|43
1648649100000|2022-03-30 14:05:00|2409.9|2403.9|2404.4|2398.4|2410.4|2404.4|2404.4|2398.4|54
1648649400000|2022-03-30 14:10:00|2404.9|2398.9|2403.9|2397.9|2407.6|2401.6|2401.4|2395.4|40
1648649700000|2022-03-30 14:15:00|2404.1|2398.1|2404.6|2398.6|2405.6|2399.6|2404.1|2398.1|24
1648650000000|2022-03-30 14:20:00|2404.4|2398.4|2410.4|2404.4|2410.9|2404.9|2403.6|2397.6|35
1648650300000|2022-03-30 14:25:00|2410.6|2404.6|2410.6|2404.6|2411.1|2405.1|2409.1|2403.1|40
1648650600000|2022-03-30 14:30:00|2410.1|2404.1|2414.6|2408.6|2414.6|2408.6|2409.4|2403.4|50
1648650900000|2022-03-30 14:35:00|2414.9|2408.9|2413.4|2407.4|2416.6|2410.6|2413.4|2407.4|25
1648651200000|2022-03-30 14:40:00|2413.6|2407.6|2415.6|2409.6|2419.1|2413.1|2413.4|2407.4|45
1648651500000|2022-03-30 14:45:00|2415.4|2409.4|2417.1|2411.1|2419.6|2413.6|2415.4|2409.4|21
1648651800000|2022-03-30 14:50:00|2417.4|2411.4|2419.4|2413.4|2419.4|2413.4|2417.1|2411.1|21
1648652100000|2022-03-30 14:55:00|2419.6|2413.6|2420.1|2414.1|2420.6|2414.6|2418.9|2412.9|36
1648652400000|2022-03-30 15:00:00|2419.9|2413.9|2420.1|2414.1|2421.1|2415.1|2419.6|2413.6|22
1648652700000|2022-03-30 15:05:00|2420.4|2414.4|2428.6|2422.6|2430.9|2424.9|2420.4|2414.4|62
1648653000000|2022-03-30 15:10:00|2428.4|2422.4|2421.6|2415.6|2428.6|2422.6|2420.6|2414.6|78
1648653300000|2022-03-30 15:15:00|2421.4|2415.4|2418.1|2412.1|2429.6|2423.6|2411.1|2405.1|172
1648653600000|2022-03-30 15:20:00|2417.6|2411.6|2421.1|2415.1|2421.6|2415.6|2416.4|2410.4|22
1648653900000|2022-03-30 15:25:00|2420.9|2414.9|2419.6|2413.6|2420.9|2414.9|2418.9|2412.9|12
1648654200000|2022-03-30 15:30:00|2419.9|2413.9|2423.1|2417.1|2423.9|2417.9|2419.9|2413.9|25
1648654500000|2022-03-30 15:35:00|2422.6|2416.6|2420.9|2414.9|2422.9|2416.9|2420.6|2414.6|18
1648654800000|2022-03-30 15:40:00|2420.6|2414.6|2419.4|2413.4|2420.6|2414.6|2418.6|2412.6|15
1648655100000|2022-03-30 15:45:00|2418.9|2412.9|2418.9|2412.9|2419.1|2413.1|2418.4|2412.4|11
1648655400000|2022-03-30 15:50:00|2418.6|2412.6|2418.9|2412.9|2419.6|2413.6|2418.6|2412.6|7
1648655700000|2022-03-30 15:55:00|2419.1|2413.1|2421.1|2415.1|2421.4|2415.4|2419.1|2413.1|8
1648656000000|2022-03-30 16:00:00|2421.4|2415.4|2424.6|2418.6|2424.6|2418.6|2421.4|2415.4|13
1648656600000|2022-03-30 16:10:00|2424.9|2418.9|2426.6|2420.6|2426.6|2420.6|2424.6|2418.6|19
1648656900000|2022-03-30 16:15:00|2426.9|2420.9|2425.6|2419.6|2426.9|2420.9|2425.6|2419.6|8
1648657200000|2022-03-30 16:20:00|2425.9|2419.9|2426.6|2420.6|2426.9|2420.9|2425.9|2419.9|4
1648657500000|2022-03-30 16:25:00|2427.4|2421.4|2428.9|2422.9|2429.9|2423.9|2427.4|2421.4|10
1648657800000|2022-03-30 16:30:00|2428.6|2422.6|2426.1|2420.1|2428.9|2422.9|2425.6|2419.6|16
1648658100000|2022-03-30 16:35:00|2425.9|2419.9|2425.4|2419.4|2425.9|2419.9|2425.1|2419.1|5
1648658400000|2022-03-30 16:40:00|2424.1|2418.1|2423.4|2417.4|2424.1|2418.1|2422.6|2416.6|7
1648658700000|2022-03-30 16:45:00|2424.1|2418.1|2425.6|2419.6|2425.9|2419.9|2423.6|2417.6|15
1648659000000|2022-03-30 16:50:00|2425.4|2419.4|2425.4|2419.4|2425.6|2419.6|2425.4|2419.4|3
1648659300000|2022-03-30 16:55:00|2425.5|2419.5|2426.4|2420.4|2426.5|2420.5|2425.5|2419.5|17
1648684800000|2022-03-31 00:00:00|2422.8|2411.3|2420.5|2409.3|2423|2411.5|2419.5|2408.3|10
1648685100000|2022-03-31 00:05:00|2422.3|2411|2422.3|2411|2422.8|2411.5|2421|2409.8|15
1648685700000|2022-03-31 00:15:00|2422.8|2411.5|2419.8|2408.5|2422.8|2411.5|2419.5|2408.3|13
1648686300000|2022-03-31 00:25:00|2420.3|2409|2420.8|2409.5|2421.3|2410|2420.3|2409|6
1648687500000|2022-03-31 00:45:00|2423.5|2410.5|2422.5|2411.3|2423.5|2411.8|2422|2410.5|8
1648688100000|2022-03-31 00:55:00|2422|2410.8|2420.8|2409.5|2422|2410.8|2420.5|2409.3|3
1648688400000|2022-03-31 01:00:00|2421|2409.8|2424.8|2413.5|2424.8|2413.5|2421|2409.8|22
1648688700000|2022-03-31 01:05:00|2424.3|2413|2420.5|2409.3|2424.3|2413|2420.5|2409.3|12
1648689000000|2022-03-31 01:10:00|2420.8|2409.5|2422.5|2411.3|2422.5|2411.3|2420.8|2409.5|6
1648689300000|2022-03-31 01:15:00|2422.3|2411|2419.5|2408.3|2422.3|2411|2419.5|2408.3|9
1648689600000|2022-03-31 01:20:00|2419|2407.8|2418|2406.8|2419|2407.8|2418|2406.8|14
1648689900000|2022-03-31 01:25:00|2417.5|2406.3|2416.5|2405.3|2417.5|2406.3|2416.3|2405|7
1648690200000|2022-03-31 01:30:00|2416|2404.8|2418.3|2407|2419.5|2408.3|2416|2404.8|10
1648690500000|2022-03-31 01:35:00|2417.8|2406.5|2418.8|2407.5|2420|2408.8|2417.3|2406|12
1648690800000|2022-03-31 01:40:00|2418.5|2407.3|2418.8|2407.5|2419.5|2408.3|2418.3|2407|12
1648691100000|2022-03-31 01:45:00|2418.3|2407|2417.5|2406.3|2419|2407.8|2417.3|2406|13
1648691400000|2022-03-31 01:50:00|2418|2406.8|2417.3|2406|2418|2406.8|2415.8|2404.5|21
1648691700000|2022-03-31 01:55:00|2416.8|2405.5|2417|2405.8|2417|2405.8|2415.5|2404.3|21
1648692000000|2022-03-31 02:00:00|2417.8|2406.5|2418|2406.8|2418.3|2407|2416.3|2405|26
1648692300000|2022-03-31 02:05:00|2417.8|2406.5|2417.8|2406.5|2418|2406.8|2417.5|2406.3|4
1648692600000|2022-03-31 02:10:00|2418.3|2407|2418.8|2407.5|2418.8|2407.5|2418.3|2407|4
1648692900000|2022-03-31 02:15:00|2418.3|2407|2418.3|2407|2418.8|2407.5|2418.3|2407|3
1648693200000|2022-03-31 02:20:00|2418.8|2407.5|2416.3|2405|2418.8|2407.5|2416.3|2405|5
1648693500000|2022-03-31 02:25:00|2416.8|2405.5|2416.5|2405.3|2416.8|2405.5|2416.3|2405|10
1648693800000|2022-03-31 02:30:00|2417|2405.8|2417.5|2406.3|2417.8|2406.5|2417|2405.8|4
1648694100000|2022-03-31 02:35:00|2417.3|2406|2417.8|2406.5|2417.8|2406.5|2417.3|2406|5
1648694700000|2022-03-31 02:45:00|2417.5|2406.3|2417.5|2406.3|2417.5|2406.3|2417.5|2406.3|1
1648695000000|2022-03-31 02:50:00|2417.8|2406.5|2417.5|2406.3|2417.8|2406.5|2417.5|2406.3|2
1648695300000|2022-03-31 02:55:00|2417.3|2406|2417.3|2406|2417.8|2406.5|2417|2405.8|7
1648695900000|2022-03-31 03:05:00|2417|2405.8|2417|2405.8|2417.3|2406|2416.8|2405.5|6
1648696200000|2022-03-31 03:10:00|2417.3|2406|2417.3|2406|2417.3|2406|2417|2405.8|7
1648696500000|2022-03-31 03:15:00|2417.8|2406.5|2417.5|2406.3|2417.8|2406.5|2417.3|2406|16
1648696800000|2022-03-31 03:20:00|2417.3|2406|2417|2405.8|2417.3|2406|2417|2405.8|2
1648697100000|2022-03-31 03:25:00|2416.8|2405.5|2415.8|2404.5|2416.8|2405.5|2412.8|2401|30
1648697400000|2022-03-31 03:30:00|2416.5|2405.3|2416.3|2405|2416.5|2405.3|2415.5|2404.3|21
1648697700000|2022-03-31 03:35:00|2415.8|2404.5|2415.8|2404.5|2416.3|2405|2415.5|2404.3|5
1648698000000|2022-03-31 03:40:00|2416.3|2405|2416|2404.8|2416.3|2405|2415.8|2404.5|4
1648698900000|2022-03-31 03:55:00|2415.5|2404.3|2415.8|2404.5|2415.8|2404.5|2415.5|2404.3|2
1648699500000|2022-03-31 04:05:00|2416|2404.8|2416|2404.8|2416|2404.8|2416|2404.8|1
1648700400000|2022-03-31 04:20:00|2416.5|2405.3|2415.3|2404|2416.5|2405.3|2415|2403.8|4
1648700700000|2022-03-31 04:25:00|2414.8|2403.5|2415|2403.8|2415.3|2404|2414.8|2403.5|3
1648701000000|2022-03-31 04:30:00|2415.3|2404|2415.3|2404|2415.3|2404|2415.3|2404|1
1648703100000|2022-03-31 05:05:00|2415.5|2404.3|2415.5|2404.3|2415.5|2404.3|2415.5|2404.3|1
1648703400000|2022-03-31 05:10:00|2414.8|2403.5|2411|2399.8|2414.8|2403.5|2411|2399.8|12
1648703700000|2022-03-31 05:15:00|2411.3|2400|2409|2397.8|2411.3|2400|2407.5|2396.3|14
1648704000000|2022-03-31 05:20:00|2410|2398.8|2412|2400.8|2412|2400.8|2410|2398.8|10
1648704300000|2022-03-31 05:25:00|2412.8|2401.5|2413.8|2402.5|2413.8|2402.5|2412.5|2401.3|6
1648704600000|2022-03-31 05:30:00|2414.3|2403|2415|2403.8|2416.8|2405.5|2414.3|2403|13
1648705200000|2022-03-31 05:40:00|2415.3|2404|2415.5|2404.3|2415.5|2404.3|2415.3|2404|2
1648705500000|2022-03-31 05:45:00|2414.3|2403|2415|2403.8|2415.5|2404.3|2414.3|2403|6
1648705800000|2022-03-31 05:50:00|2415.3|2404|2418.8|2407.5|2418.8|2407.5|2415.3|2404|8
1648706100000|2022-03-31 05:55:00|2419|2407.8|2419.5|2408.3|2419.5|2408.3|2419|2407.8|2
1648706400000|2022-03-31 06:00:00|2419.8|2408.5|2419.8|2408.5|2419.8|2408.5|2419.8|2408.5|1
1648706700000|2022-03-31 06:05:00|2420|2408.8|2418.5|2407.3|2420|2408.8|2418.3|2407|4
1648707000000|2022-03-31 06:10:00|2418|2406.8|2417.5|2406.3|2418|2406.8|2417.5|2406.3|2
1648707300000|2022-03-31 06:15:00|2417.3|2406|2414|2402.8|2417.3|2406|2413.8|2402.5|12
1648707600000|2022-03-31 06:20:00|2414.3|2403|2414.5|2403.3|2416|2404.8|2412.3|2401|16
1648707900000|2022-03-31 06:25:00|2414.3|2403|2414.5|2403.3|2414.5|2403.3|2413.8|2402.5|5
1648708200000|2022-03-31 06:30:00|2414.3|2403|2417|2405.8|2417.3|2406|2412.5|2401.3|14
1648708500000|2022-03-31 06:35:00|2417.3|2406|2417.3|2406|2417.3|2406|2417.3|2406|1
1648708800000|2022-03-31 06:40:00|2418|2406.8|2419.8|2408.5|2421.3|2410|2418|2406.8|11
1648709100000|2022-03-31 06:45:00|2419.5|2408.3|2419.3|2408|2419.5|2408.3|2418.8|2407.5|7
1648709400000|2022-03-31 06:50:00|2419.5|2408.3|2419.3|2408|2419.8|2408.5|2419|2407.8|4
1648709700000|2022-03-31 06:55:00|2416.6|2410.6|2415.6|2409.6|2416.6|2410.6|2415.1|2409.1|62
1648710000000|2022-03-31 07:00:00|2415.4|2409.4|2417.1|2411.1|2418.9|2412.9|2409.4|2403.4|88
1648710300000|2022-03-31 07:05:00|2417.4|2411.4|2419.6|2413.6|2420.9|2414.9|2417.1|2411.1|31
1648710600000|2022-03-31 07:10:00|2419.4|2413.4|2416.1|2410.1|2420.1|2414.1|2416.1|2410.1|21
1648710900000|2022-03-31 07:15:00|2415.4|2409.4|2412.6|2406.6|2415.4|2409.4|2412.4|2406.4|26
1648711200000|2022-03-31 07:20:00|2413.1|2407.1|2415.9|2409.9|2417.1|2411.1|2411.6|2405.6|38
1648711500000|2022-03-31 07:25:00|2415.6|2409.6|2415.1|2409.1|2416.4|2410.4|2413.6|2407.6|27
1648711800000|2022-03-31 07:30:00|2415.4|2409.4|2417.9|2411.9|2417.9|2411.9|2415.4|2409.4|26
1648712100000|2022-03-31 07:35:00|2418.1|2412.1|2419.1|2413.1|2419.1|2413.1|2416.9|2410.9|18
1648712400000|2022-03-31 07:40:00|2418.9|2412.9|2418.1|2412.1|2418.9|2412.9|2416.6|2410.6|18
1648712700000|2022-03-31 07:45:00|2417.9|2411.9|2419.6|2413.6|2419.6|2413.6|2415.4|2409.4|23
1648713000000|2022-03-31 07:50:00|2419.9|2413.9|2421.6|2415.6|2421.6|2415.6|2416.4|2410.4|20
1648713300000|2022-03-31 07:55:00|2420.6|2414.6|2421.4|2415.4|2422.4|2416.4|2420.6|2414.6|11
1648713600000|2022-03-31 08:00:00|2420.9|2414.9|2426.6|2420.6|2426.6|2420.6|2420.4|2414.4|19
1648713900000|2022-03-31 08:05:00|2426.4|2420.4|2427.6|2421.6|2431.4|2425.4|2426.4|2420.4|20
1648714200000|2022-03-31 08:10:00|2427.5|2421.5|2426.4|2420.4|2427.5|2421.5|2424.4|2418.4|15
1648714500000|2022-03-31 08:15:00|2426.1|2420.1|2429.4|2423.4|2430.9|2424.9|2426.1|2420.1|17
1648714800000|2022-03-31 08:20:00|2428.4|2422.4|2428.9|2422.9|2428.9|2422.9|2427.9|2421.9|8
1648715100000|2022-03-31 08:25:00|2429.1|2423.1|2431.1|2425.1|2431.4|2425.4|2429.1|2423.1|9
1648715400000|2022-03-31 08:30:00|2431.4|2425.4|2436.6|2430.6|2436.9|2430.9|2431.4|2425.4|20
1648715700000|2022-03-31 08:35:00|2436.4|2430.4|2435.6|2429.6|2436.4|2430.4|2434.9|2428.9|9
1648716000000|2022-03-31 08:40:00|2435.9|2429.9|2434.9|2428.9|2435.9|2429.9|2431.9|2425.9|12
1648716300000|2022-03-31 08:45:00|2434.6|2428.6|2434.9|2428.9|2435.6|2429.6|2434.6|2428.6|8
1648716600000|2022-03-31 08:50:00|2435.4|2429.4|2435.4|2429.4|2436.6|2430.6|2435.4|2429.4|10
1648716900000|2022-03-31 08:55:00|2435.6|2429.6|2432.1|2426.1|2436.6|2430.6|2432.1|2426.1|15
1648717200000|2022-03-31 09:00:00|2432.4|2426.4|2435.4|2429.4|2435.4|2429.4|2431.6|2425.6|13
1648717500000|2022-03-31 09:05:00|2434|2428|2429.4|2423.4|2434|2428|2429.4|2423.4|5
1648717800000|2022-03-31 09:10:00|2429.9|2423.9|2429.9|2423.9|2432.1|2426.1|2429.1|2423.1|15
1648718100000|2022-03-31 09:15:00|2430.1|2424.1|2432.4|2426.4|2432.4|2426.4|2430.1|2424.1|9
1648718400000|2022-03-31 09:20:00|2432.6|2426.6|2431.1|2425.1|2432.6|2426.6|2430.4|2424.4|12
1648718700000|2022-03-31 09:25:00|2431.4|2425.4|2431.1|2425.1|2431.6|2425.6|2430.9|2424.9|6
1648719000000|2022-03-31 09:30:00|2430.4|2424.4|2425.9|2419.9|2430.9|2424.9|2425.9|2419.9|14
1648719300000|2022-03-31 09:35:00|2426.1|2420.1|2427.6|2421.6|2427.6|2421.6|2425.1|2419.1|13
1648719600000|2022-03-31 09:40:00|2427.9|2421.9|2428.4|2422.4|2429.1|2423.1|2427.9|2421.9|5
1648719900000|2022-03-31 09:45:00|2428.9|2422.9|2430.1|2424.1|2431.4|2425.4|2428.9|2422.9|10
1648720200000|2022-03-31 09:50:00|2429.9|2423.9|2430.1|2424.1|2430.1|2424.1|2429.4|2423.4|3
1648720500000|2022-03-31 09:55:00|2430.4|2424.4|2427.9|2421.9|2431.1|2425.1|2427.1|2421.1|21
1648720800000|2022-03-31 10:00:00|2427.6|2421.6|2428.6|2422.6|2428.6|2422.6|2426.9|2420.9|9
1648721100000|2022-03-31 10:05:00|2428.1|2422.1|2427.6|2421.6|2429.1|2423.1|2427.1|2421.1|15
1648721400000|2022-03-31 10:10:00|2428.1|2422.1|2429.1|2423.1|2430.1|2424.1|2427.6|2421.6|24
1648721700000|2022-03-31 10:15:00|2429.4|2423.4|2429.6|2423.6|2430.6|2424.6|2429.1|2423.1|19
1648722000000|2022-03-31 10:20:00|2429.4|2423.4|2430.4|2424.4|2430.6|2424.6|2427.9|2421.9|26
1648722300000|2022-03-31 10:25:00|2430.6|2424.6|2429.9|2423.9|2431.4|2425.4|2428.9|2422.9|21
1648722600000|2022-03-31 10:30:00|2430.6|2424.6|2431.4|2425.4|2432.1|2426.1|2430.1|2424.1|16
1648722900000|2022-03-31 10:35:00|2431.9|2425.9|2430.4|2424.4|2432.4|2426.4|2428.9|2422.9|21
1648723200000|2022-03-31 10:40:00|2430.6|2424.6|2428.6|2422.6|2430.6|2424.6|2428.6|2422.6|10
1648723500000|2022-03-31 10:45:00|2428.4|2422.4|2428.6|2422.6|2428.6|2422.6|2427.9|2421.9|9
1648723800000|2022-03-31 10:50:00|2428.4|2422.4|2423.4|2417.4|2428.4|2422.4|2423.4|2417.4|13
1648724100000|2022-03-31 10:55:00|2423.1|2417.1|2421.9|2415.9|2423.4|2417.4|2421.6|2415.6|13
1648724400000|2022-03-31 11:00:00|2422.1|2416.1|2423.4|2417.4|2423.4|2417.4|2419.4|2413.4|19
1648724700000|2022-03-31 11:05:00|2424.1|2418.1|2423.1|2417.1|2424.6|2418.6|2423.1|2417.1|5
1648725000000|2022-03-31 11:10:00|2423.6|2417.6|2424.1|2418.1|2427.4|2421.4|2423.6|2417.6|14
1648725300000|2022-03-31 11:15:00|2424.4|2418.4|2428.4|2422.4|2428.4|2422.4|2424.4|2418.4|14
1648725600000|2022-03-31 11:20:00|2427.9|2421.9|2426.1|2420.1|2428.6|2422.6|2425.6|2419.6|15
1648725900000|2022-03-31 11:25:00|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1648726200000|2022-03-31 11:30:00|2426.9|2420.9|2430.1|2424.1|2430.4|2424.4|2426.9|2420.9|12
1648726500000|2022-03-31 11:35:00|2430.4|2424.4|2428.9|2422.9|2430.4|2424.4|2428.9|2422.9|9
1648726800000|2022-03-31 11:40:00|2428.6|2422.6|2430.4|2424.4|2430.6|2424.6|2426.6|2420.6|18
1648727100000|2022-03-31 11:45:00|2430.6|2424.6|2430.4|2424.4|2432.1|2426.1|2429.4|2423.4|17
1648727400000|2022-03-31 11:50:00|2429.1|2423.1|2429.6|2423.6|2431.9|2425.9|2428.9|2422.9|13
1648727700000|2022-03-31 11:55:00|2429.4|2423.4|2429.1|2423.1|2431.4|2425.4|2427.9|2421.9|21
1648728000000|2022-03-31 12:00:00|2428.9|2422.9|2430.4|2424.4|2431.1|2425.1|2427.4|2421.4|30
1648728300000|2022-03-31 12:05:00|2430.1|2424.1|2431.4|2425.4|2432.6|2426.6|2428.4|2422.4|27
1648728600000|2022-03-31 12:10:00|2431.6|2425.6|2431.9|2425.9|2432.1|2426.1|2431.6|2425.6|4
1648728900000|2022-03-31 12:15:00|2432.1|2426.1|2431.9|2425.9|2432.9|2426.9|2431.6|2425.6|14
1648729200000|2022-03-31 12:20:00|2432.4|2426.4|2431.6|2425.6|2432.6|2426.6|2431.4|2425.4|12
1648729500000|2022-03-31 12:25:00|2431.9|2425.9|2432.4|2426.4|2432.6|2426.6|2431.6|2425.6|9
1648729800000|2022-03-31 12:30:00|2432.6|2426.6|2431.4|2425.4|2432.9|2426.9|2431.4|2425.4|9
1648730100000|2022-03-31 12:35:00|2431.6|2425.6|2431.4|2425.4|2432.1|2426.1|2431.4|2425.4|14
1648730400000|2022-03-31 12:40:00|2431.6|2425.6|2431.4|2425.4|2431.6|2425.6|2429.6|2423.6|20
1648730700000|2022-03-31 12:45:00|2431.6|2425.6|2431.1|2425.1|2432.6|2426.6|2430.6|2424.6|15
1648731000000|2022-03-31 12:50:00|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2428.1|2422.1|35
1648731300000|2022-03-31 12:55:00|2430.6|2424.6|2431.9|2425.9|2433.6|2427.6|2430.6|2424.6|41
1648731600000|2022-03-31 13:00:00|2431.6|2425.6|2425.1|2419.1|2432.9|2426.9|2420.9|2414.9|198
1648731900000|2022-03-31 13:05:00|2424.9|2418.9|2415.4|2409.4|2425.1|2419.1|2412.6|2406.6|91
1648732200000|2022-03-31 13:10:00|2415.6|2409.6|2411.1|2405.1|2416.9|2410.9|2410.9|2404.9|44
1648732500000|2022-03-31 13:15:00|2411.4|2405.4|2421.3|2408.8|2424.3|2411.8|2411.4|2405.4|87
1648732800000|2022-03-31 13:20:00|2420.5|2408|2424.8|2412.3|2426.8|2414.3|2417|2404.5|64
1648733100000|2022-03-31 13:25:00|2424.3|2411.8|2418.8|2406.3|2424.8|2412.3|2417.8|2405.3|39
1648733400000|2022-03-31 13:30:00|2419.3|2406.8|2421|2408.5|2421|2408.5|2418.3|2405.8|27
1648733700000|2022-03-31 13:35:00|2420.8|2408.3|2421|2408.5|2421|2408.5|2418.5|2406|23
1648734000000|2022-03-31 13:40:00|2421.5|2409|2415.3|2402.8|2423.3|2410.8|2414.8|2402.3|34
1648734300000|2022-03-31 13:45:00|2415.8|2403.3|2410.8|2398.3|2415.8|2403.3|2410.8|2398.3|25
1648734600000|2022-03-31 13:50:00|2411.5|2399|2411|2398.5|2412.3|2399.8|2411|2398.5|12
1648734900000|2022-03-31 13:55:00|2410.8|2398.3|2409.4|2403.4|2411|2403.4|2403.9|2392|50
1648735200000|2022-03-31 14:00:00|2409.1|2403.1|2406.9|2400.9|2409.4|2403.4|2406.1|2400.1|31
1648735500000|2022-03-31 14:05:00|2407.1|2401.1|2403.9|2397.9|2407.1|2401.1|2402.4|2396.4|37
1648735800000|2022-03-31 14:10:00|2403.1|2397.1|2401.9|2395.9|2404.1|2398.1|2394.9|2388.9|98
1648736100000|2022-03-31 14:15:00|2401.6|2395.6|2402.6|2396.6|2407.4|2401.4|2399.6|2393.6|84
1648736400000|2022-03-31 14:20:00|2402.1|2396.1|2398.6|2392.6|2404.4|2398.4|2397.1|2391.1|40
1648736700000|2022-03-31 14:25:00|2398.9|2392.9|2399.1|2393.1|2400.1|2394.1|2394.1|2388.1|52
1648737000000|2022-03-31 14:30:00|2398.1|2392.1|2406.4|2400.4|2406.6|2400.6|2396.9|2390.9|53
1648737300000|2022-03-31 14:35:00|2406.6|2400.6|2408.4|2402.4|2408.9|2402.9|2406.6|2400.6|38
1648737600000|2022-03-31 14:40:00|2408.1|2402.1|2410.6|2404.6|2410.6|2404.6|2407.6|2401.6|51
1648737900000|2022-03-31 14:45:00|2410.4|2404.4|2410.4|2404.4|2410.6|2404.6|2407.9|2401.9|40
1648738200000|2022-03-31 14:50:00|2409.6|2403.6|2409.6|2403.6|2411.6|2405.6|2403.6|2397.6|43
1648738500000|2022-03-31 14:55:00|2409.9|2403.9|2414.9|2408.9|2414.9|2408.9|2409.1|2403.1|64
1648738800000|2022-03-31 15:00:00|2415.1|2409.1|2411.6|2405.6|2419.4|2413.4|2410.9|2404.9|84
1648739100000|2022-03-31 15:05:00|2411.9|2405.9|2418.6|2412.6|2418.9|2412.9|2411.4|2405.4|76
1648739400000|2022-03-31 15:10:00|2419.1|2413.1|2416.6|2410.6|2419.1|2413.1|2415.1|2409.1|43
1648739700000|2022-03-31 15:15:00|2415.9|2409.9|2417.9|2411.9|2424.1|2418.1|2412.4|2406.4|126
1648740000000|2022-03-31 15:20:00|2418.1|2412.1|2417.9|2411.9|2419.6|2413.6|2416.6|2410.6|61
1648740300000|2022-03-31 15:25:00|2417.4|2411.4|2414.1|2408.1|2419.6|2413.6|2414.1|2408.1|80
1648740600000|2022-03-31 15:30:00|2413.9|2407.9|2417.4|2411.4|2417.4|2411.4|2413.9|2407.9|14
1648740900000|2022-03-31 15:35:00|2416.6|2410.6|2414.1|2408.1|2417.1|2411.1|2413.9|2407.9|20
1648741200000|2022-03-31 15:40:00|2413.9|2407.9|2410.1|2404.1|2414.1|2408.1|2405.6|2399.6|37
1648741500000|2022-03-31 15:45:00|2410.6|2404.6|2414.6|2408.6|2415.6|2409.6|2410.1|2404.1|31
1648741800000|2022-03-31 15:50:00|2414.4|2408.4|2412.6|2406.6|2414.4|2408.4|2412.6|2406.6|7
1648742100000|2022-03-31 15:55:00|2412.4|2406.4|2413.1|2407.1|2413.6|2407.6|2410.1|2404.1|45
1648742400000|2022-03-31 16:00:00|2412.9|2406.9|2412.9|2406.9|2414.6|2408.6|2412.9|2406.9|19
1648742700000|2022-03-31 16:05:00|2412.6|2406.6|2408.6|2402.6|2412.6|2406.6|2408.4|2402.4|18
1648743000000|2022-03-31 16:10:00|2407.6|2401.6|2408.4|2402.4|2408.6|2402.6|2407.6|2401.6|6
1648743300000|2022-03-31 16:15:00|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|1
1648743600000|2022-03-31 16:20:00|2408.9|2402.9|2409.1|2403.1|2409.1|2403.1|2408.6|2402.6|4
1648743900000|2022-03-31 16:25:00|2408.9|2402.9|2408.6|2402.6|2409.4|2403.4|2408.6|2402.6|10
1648744200000|2022-03-31 16:30:00|2409.1|2403.1|2409.4|2403.4|2409.6|2403.6|2408.9|2402.9|6
1648744500000|2022-03-31 16:35:00|2409.6|2403.6|2413.4|2407.4|2414.9|2408.9|2409.6|2403.6|47
1648744800000|2022-03-31 16:40:00|2413.6|2407.6|2411.1|2405.1|2414.1|2408.1|2410.9|2404.9|23
1648745100000|2022-03-31 16:45:00|2411.4|2405.4|2410.9|2404.9|2412.6|2406.6|2406.9|2400.9|70
1648745400000|2022-03-31 16:50:00|2411.1|2405.1|2405.9|2399.9|2411.4|2405.4|2403.4|2397.4|94
1648745700000|2022-03-31 16:55:00|2406.6|2400.6|2414|2404.5|2414.8|2406.9|2401.4|2395.4|83
1648771200000|2022-04-01 00:00:00|2407.3|2396|2406|2394.8|2407.3|2396|2405.5|2394.3|6
1648771500000|2022-04-01 00:05:00|2405.5|2394.3|2404|2392.8|2405.5|2394.3|2404|2392.8|5
1648771800000|2022-04-01 00:10:00|2403.8|2392.5|2403.3|2392|2403.8|2392.5|2403.3|2392|4
1648772100000|2022-04-01 00:15:00|2403.8|2392.5|2410.8|2399.5|2410.8|2399.5|2403.8|2392.5|9
1648772400000|2022-04-01 00:20:00|2410.3|2399|2409.5|2398.3|2410.8|2399.5|2409|2397.8|10
1648772700000|2022-04-01 00:25:00|2408.8|2397.5|2408.8|2397.5|2409|2397.8|2408.5|2397.3|7
1648773000000|2022-04-01 00:30:00|2408.3|2397|2407|2395.8|2408.3|2397|2407|2395.8|2
1648773300000|2022-04-01 00:35:00|2406.5|2395.3|2406.8|2395.5|2407.3|2396|2405.5|2394.3|9
1648773600000|2022-04-01 00:40:00|2407.3|2396|2407|2395.8|2407.3|2396|2406.8|2395.5|5
1648774200000|2022-04-01 00:50:00|2406.8|2395.5|2404|2392.8|2407|2395.8|2404|2392.8|8
1648774800000|2022-04-01 01:00:00|2403.5|2392.3|2403.8|2392.5|2404.3|2393|2403.5|2392.3|10
1648775100000|2022-04-01 01:05:00|2403.5|2392.3|2403.8|2392.5|2403.8|2392.5|2403.3|2392|22
1648775400000|2022-04-01 01:10:00|2403.3|2392|2403.5|2392.3|2404|2392.8|2403.3|2392|6
1648775700000|2022-04-01 01:15:00|2403|2391.8|2404.3|2393|2404.5|2393.3|2403|2391.8|12
1648776000000|2022-04-01 01:20:00|2403.8|2392.5|2405.8|2394.5|2406.3|2395|2403.8|2392.5|6
1648776300000|2022-04-01 01:25:00|2405.3|2394|2405.3|2394|2405.8|2394.5|2405|2393.8|9
1648776600000|2022-04-01 01:30:00|2405|2393.8|2406.3|2395|2406.8|2395.5|2405|2393.8|10
1648776900000|2022-04-01 01:35:00|2405.5|2394.3|2405.5|2394.3|2406|2394.8|2405|2393.8|8
1648777200000|2022-04-01 01:40:00|2405|2393.8|2409|2397.8|2409|2397.8|2405|2393.8|19
1648777500000|2022-04-01 01:45:00|2408.5|2397.3|2407.5|2396.3|2408.5|2397.3|2407.5|2396.3|7
1648777800000|2022-04-01 01:50:00|2406.8|2395.5|2407|2395.8|2407|2395.8|2406|2394.8|6
1648778100000|2022-04-01 01:55:00|2406.5|2395.3|2407.5|2396.3|2407.5|2396.3|2406.3|2395|8
1648778400000|2022-04-01 02:00:00|2407|2395.8|2407.5|2396.3|2407.5|2396.3|2407|2395.8|4
1648778700000|2022-04-01 02:05:00|2407.3|2396|2407.3|2396|2407.3|2396|2407.3|2396|1
1648779000000|2022-04-01 02:10:00|2406.8|2395.5|2405.3|2394|2406.8|2395.5|2405.3|2394|17
1648779300000|2022-04-01 02:15:00|2405.5|2394.3|2405.5|2394.3|2405.5|2394.3|2405.5|2394.3|1
1648779600000|2022-04-01 02:20:00|2405|2393.8|2404.8|2393.5|2405|2393.8|2404.5|2393.3|3
1648779900000|2022-04-01 02:25:00|2404.3|2393|2404.3|2393|2404.5|2393.3|2404|2392.8|6
1648780200000|2022-04-01 02:30:00|2404.8|2393.5|2407.5|2396.3|2408|2396.8|2404.5|2393.3|22
1648780500000|2022-04-01 02:35:00|2408|2396.8|2410.8|2399.5|2411|2399.8|2407.3|2396|28
1648780800000|2022-04-01 02:40:00|2411.3|2400|2410.8|2399.5|2413.5|2402.3|2409.8|2398.5|23
1648781100000|2022-04-01 02:45:00|2411|2399.8|2410.5|2399.3|2412.5|2401.3|2409.5|2398.3|40
1648781400000|2022-04-01 02:50:00|2410|2398.8|2409|2397.8|2411.3|2400|2408.5|2397.3|28
1648781700000|2022-04-01 02:55:00|2408.5|2397.3|2408|2396.8|2409.3|2398|2407.8|2396.5|9
1648782000000|2022-04-01 03:00:00|2407.8|2396.5|2407.5|2396.3|2408.8|2397.5|2407|2395.8|15
1648782300000|2022-04-01 03:05:00|2407.3|2396|2407|2395.8|2408|2396.8|2406|2394.8|58
1648782600000|2022-04-01 03:10:00|2406|2394.8|2407|2395.8|2407.3|2396|2405.5|2394.3|28
1648782900000|2022-04-01 03:15:00|2406.5|2395.3|2406.3|2395|2406.8|2395.5|2405.8|2394.5|16
1648783200000|2022-04-01 03:20:00|2405.8|2394.5|2406|2394.8|2406|2394.8|2404.3|2393|16
1648783500000|2022-04-01 03:25:00|2405.5|2394.3|2404.3|2393|2405.8|2394.5|2403.8|2392.5|19
1648783800000|2022-04-01 03:30:00|2403.8|2392.5|2404|2392.8|2404|2392.8|2403.8|2392.5|2
1648784100000|2022-04-01 03:35:00|2403.5|2392.3|2403.3|2392|2403.8|2392.5|2403.3|2392|5
1648784400000|2022-04-01 03:40:00|2403.5|2392.3|2403.5|2392.3|2403.5|2392.3|2403.5|2392.3|1
1648784700000|2022-04-01 03:45:00|2403.3|2392|2403.5|2392.3|2403.5|2392.3|2403.3|2392|4
1648785000000|2022-04-01 03:50:00|2403.3|2392|2403|2391.8|2403.3|2392|2403|2391.8|4
1648785300000|2022-04-01 03:55:00|2402.8|2391.5|2400.8|2389.5|2402.8|2391.5|2400.8|2389.5|4
1648785900000|2022-04-01 04:05:00|2401|2389.8|2400.8|2389.5|2401|2389.8|2400.8|2389.5|4
1648786500000|2022-04-01 04:15:00|2401|2389.8|2400.8|2389.5|2401|2389.8|2400.8|2389.5|4
1648787400000|2022-04-01 04:30:00|2400|2388.8|2397|2385.8|2400|2388.8|2397|2385.8|6
1648787700000|2022-04-01 04:35:00|2396.3|2385|2394.3|2383|2396.3|2385|2394.3|2383|8
1648788000000|2022-04-01 04:40:00|2394.5|2383.3|2394.3|2383|2394.5|2383.3|2394.3|2383|2
1648788900000|2022-04-01 04:55:00|2394.5|2383.3|2394|2382.8|2394.5|2383.3|2394|2382.8|3
1648789200000|2022-04-01 05:00:00|2393.5|2382.3|2394.8|2383.5|2394.8|2383.5|2392.8|2381.5|8
1648789500000|2022-04-01 05:05:00|2395.5|2384.3|2395.8|2384.5|2395.8|2384.5|2395.5|2384.3|2
1648789800000|2022-04-01 05:10:00|2395.5|2384.3|2395.5|2384.3|2395.5|2384.3|2395.5|2384.3|1
1648790100000|2022-04-01 05:15:00|2395.3|2384|2395.3|2384|2395.3|2384|2395.3|2384|1
1648790400000|2022-04-01 05:20:00|2395|2383.8|2395.3|2384|2396|2384.8|2395|2383.8|5
1648791000000|2022-04-01 05:30:00|2395|2383.8|2399.8|2388.5|2400.5|2389.3|2395|2383.8|37
1648791300000|2022-04-01 05:35:00|2400.3|2389|2402.5|2391.3|2403|2391.8|2400|2388.8|33
1648791600000|2022-04-01 05:40:00|2403|2391.8|2404|2392.8|2404.3|2393|2403|2391.8|8
1648791900000|2022-04-01 05:45:00|2404.3|2393|2404.5|2393.3|2404.5|2393.3|2404.3|2393|2
1648792200000|2022-04-01 05:50:00|2405|2393.8|2407.8|2396.5|2408.5|2397.3|2405|2393.8|11
1648792500000|2022-04-01 05:55:00|2407.3|2396|2410.5|2399.3|2410.5|2399.3|2406.3|2395|12
1648792800000|2022-04-01 06:00:00|2410|2398.8|2415.8|2404.5|2416|2404.8|2410|2398.8|15
1648793100000|2022-04-01 06:05:00|2416.8|2405.5|2413|2401.8|2417.3|2406|2409.8|2398.5|23
1648793400000|2022-04-01 06:10:00|2412|2400.8|2413.5|2402.3|2413.5|2402.3|2405.8|2394.5|24
1648793700000|2022-04-01 06:15:00|2413.8|2402.5|2408.3|2397|2413.8|2402.5|2407.3|2396|12
1648794000000|2022-04-01 06:20:00|2408.5|2397.3|2408.8|2397.5|2408.8|2397.5|2408.3|2397|3
1648794300000|2022-04-01 06:25:00|2409.3|2398|2409|2397.8|2411.5|2400.3|2408.3|2397|17
1648794600000|2022-04-01 06:30:00|2409.8|2398.5|2410.3|2399|2412.3|2401|2409.5|2398.3|10
1648794900000|2022-04-01 06:35:00|2409.8|2398.5|2409.5|2398.3|2411|2399.8|2409|2397.8|11
1648795200000|2022-04-01 06:40:00|2409.8|2398.5|2409.8|2398.5|2409.8|2398.5|2409.8|2398.5|1
1648795500000|2022-04-01 06:45:00|2410.5|2399.3|2413.3|2402|2413.5|2402.3|2410.5|2399.3|12
1648795800000|2022-04-01 06:50:00|2413.8|2402.5|2417.8|2406.5|2417.8|2406.5|2413.8|2402.5|5
1648796100000|2022-04-01 06:55:00|2415.4|2409.4|2414.6|2408.6|2417.1|2411.1|2414.1|2408.1|19
1648796400000|2022-04-01 07:00:00|2414.9|2408.9|2421.6|2415.6|2421.6|2415.6|2414.9|2408.9|51
1648796700000|2022-04-01 07:05:00|2420.6|2414.6|2426.4|2420.4|2427.1|2421.1|2419.4|2413.4|36
1648797000000|2022-04-01 07:10:00|2426.1|2420.1|2432.4|2426.4|2432.4|2426.4|2425.6|2419.6|58
1648797300000|2022-04-01 07:15:00|2432.1|2426.1|2435.1|2429.1|2435.9|2429.9|2430.9|2424.9|30
1648797600000|2022-04-01 07:20:00|2434.9|2428.9|2434.9|2428.9|2435.4|2429.4|2432.4|2426.4|22
1648797900000|2022-04-01 07:25:00|2435.1|2429.1|2439.4|2433.4|2440.4|2434.4|2434.9|2428.9|43
1648798200000|2022-04-01 07:30:00|2439.1|2433.1|2435.9|2429.9|2441.1|2435.1|2435.9|2429.9|61
1648798500000|2022-04-01 07:35:00|2435.6|2429.6|2439.6|2433.6|2440.4|2434.4|2435.4|2429.4|36
1648798800000|2022-04-01 07:40:00|2438.6|2432.6|2439.4|2433.4|2439.4|2433.4|2433.9|2427.9|49
1648799100000|2022-04-01 07:45:00|2439.6|2433.6|2439.6|2433.6|2440.4|2434.4|2437.9|2431.9|26
1648799400000|2022-04-01 07:50:00|2438.9|2432.9|2439.9|2433.9|2440.9|2434.9|2436.9|2430.9|33
1648799700000|2022-04-01 07:55:00|2440.1|2434.1|2440.9|2434.9|2440.9|2434.9|2437.9|2431.9|40
1648800000000|2022-04-01 08:00:00|2440.6|2434.6|2438.9|2432.9|2441.9|2435.9|2438.4|2432.4|46
1648800300000|2022-04-01 08:05:00|2439.4|2433.4|2441.4|2435.4|2441.9|2435.9|2437.4|2431.4|71
1648800600000|2022-04-01 08:10:00|2441.6|2435.6|2441.1|2435.1|2442.1|2436.1|2440.1|2434.1|25
1648800900000|2022-04-01 08:15:00|2441.4|2435.4|2441.6|2435.6|2442.1|2436.1|2440.1|2434.1|29
1648801200000|2022-04-01 08:20:00|2441.9|2435.9|2441.4|2435.4|2442.1|2436.1|2440.1|2434.1|32
1648801500000|2022-04-01 08:25:00|2441.1|2435.1|2440.9|2434.9|2442.1|2436.1|2439.6|2433.6|25
1648801800000|2022-04-01 08:30:00|2441.1|2435.1|2437.1|2431.1|2441.6|2435.6|2437.1|2431.1|17
1648802100000|2022-04-01 08:35:00|2437.4|2431.4|2439.4|2433.4|2440.9|2434.9|2437.4|2431.4|41
1648802400000|2022-04-01 08:40:00|2439.6|2433.6|2441.6|2435.6|2441.9|2435.9|2439.4|2433.4|30
1648802700000|2022-04-01 08:45:00|2440.9|2434.9|2440.4|2434.4|2442.1|2436.1|2439.9|2433.9|20
1648803000000|2022-04-01 08:50:00|2440.1|2434.1|2441.1|2435.1|2441.1|2435.1|2440.1|2434.1|16
1648803300000|2022-04-01 08:55:00|2440.9|2434.9|2440.9|2434.9|2441.6|2435.6|2439.9|2433.9|21
1648803600000|2022-04-01 09:00:00|2440.6|2434.6|2441.1|2435.1|2441.4|2435.4|2440.1|2434.1|17
1648803900000|2022-04-01 09:05:00|2441.4|2435.4|2440.6|2434.6|2441.4|2435.4|2439.9|2433.9|17
1648804200000|2022-04-01 09:10:00|2440.4|2434.4|2440.6|2434.6|2440.6|2434.6|2440.4|2434.4|2
1648804500000|2022-04-01 09:15:00|2441.1|2435.1|2441.9|2435.9|2442.1|2436.1|2441.1|2435.1|13
1648804800000|2022-04-01 09:20:00|2442.1|2436.1|2441.6|2435.6|2442.1|2436.1|2441.4|2435.4|8
1648805100000|2022-04-01 09:25:00|2441.1|2435.1|2441.9|2435.9|2441.9|2435.9|2441.1|2435.1|5
1648805400000|2022-04-01 09:30:00|2442.1|2436.1|2440.4|2434.4|2442.1|2436.1|2440.1|2434.1|18
1648805700000|2022-04-01 09:35:00|2440.9|2434.9|2441.4|2435.4|2441.4|2435.4|2440.9|2434.9|5
1648806000000|2022-04-01 09:40:00|2441.6|2435.6|2441.6|2435.6|2442.1|2436.1|2440.9|2434.9|16
1648806300000|2022-04-01 09:45:00|2441.4|2435.4|2441.6|2435.6|2441.9|2435.9|2441.4|2435.4|20
1648806600000|2022-04-01 09:50:00|2441.9|2435.9|2441.6|2435.6|2442.1|2436.1|2441.4|2435.4|7
1648806900000|2022-04-01 09:55:00|2441.9|2435.9|2440.6|2434.6|2441.9|2435.9|2439.6|2433.6|19
1648807200000|2022-04-01 10:00:00|2440.4|2434.4|2441.4|2435.4|2441.4|2435.4|2440.4|2434.4|5
1648807500000|2022-04-01 10:05:00|2440.6|2434.6|2441.1|2435.1|2441.1|2435.1|2440.4|2434.4|4
1648807800000|2022-04-01 10:10:00|2441.4|2435.4|2441.6|2435.6|2441.6|2435.6|2440.9|2434.9|6
1648808100000|2022-04-01 10:15:00|2441.1|2435.1|2440.4|2434.4|2441.6|2435.6|2440.4|2434.4|11
1648808400000|2022-04-01 10:20:00|2440.6|2434.6|2440.4|2434.4|2441.6|2435.6|2439.9|2433.9|22
1648808700000|2022-04-01 10:25:00|2440.1|2434.1|2440.9|2434.9|2441.4|2435.4|2439.6|2433.6|22
1648809000000|2022-04-01 10:30:00|2441.1|2435.1|2441.6|2435.6|2441.9|2435.9|2441.1|2435.1|9
1648809300000|2022-04-01 10:35:00|2440.6|2434.6|2440.6|2434.6|2441.4|2435.4|2440.1|2434.1|14
1648809600000|2022-04-01 10:40:00|2440.1|2434.1|2440.6|2434.6|2440.6|2434.6|2439.6|2433.6|10
1648809900000|2022-04-01 10:45:00|2439.6|2433.6|2438.1|2432.1|2439.6|2433.6|2438.1|2432.1|13
1648810200000|2022-04-01 10:50:00|2438.4|2432.4|2434.1|2428.1|2438.9|2432.9|2434.1|2428.1|20
1648810500000|2022-04-01 10:55:00|2434.4|2428.4|2436.9|2430.9|2437.4|2431.4|2433.9|2427.9|16
1648810800000|2022-04-01 11:00:00|2436.1|2430.1|2436.4|2430.4|2436.6|2430.6|2434.9|2428.9|28
1648811100000|2022-04-01 11:05:00|2435.9|2429.9|2428.6|2422.6|2436.4|2430.4|2428.6|2422.6|29
1648811400000|2022-04-01 11:10:00|2428.9|2422.9|2432.9|2426.9|2433.6|2427.6|2428.9|2422.9|43
1648811700000|2022-04-01 11:15:00|2433.1|2427.1|2433.6|2427.6|2434.1|2428.1|2431.6|2425.6|45
1648812000000|2022-04-01 11:20:00|2433.9|2427.9|2431.6|2425.6|2433.9|2427.9|2429.9|2423.9|47
1648812300000|2022-04-01 11:25:00|2431.9|2425.9|2434.9|2428.9|2434.9|2428.9|2431.6|2425.6|17
1648812600000|2022-04-01 11:30:00|2435.4|2429.4|2439.6|2433.6|2439.6|2433.6|2432.6|2426.6|39
1648812900000|2022-04-01 11:35:00|2439.4|2433.4|2439.6|2433.6|2440.6|2434.6|2439.1|2433.1|25
1648813200000|2022-04-01 11:40:00|2439.9|2433.9|2440.4|2434.4|2441.1|2435.1|2439.6|2433.6|12
1648813500000|2022-04-01 11:45:00|2440.6|2434.6|2440.1|2434.1|2440.6|2434.6|2437.9|2431.9|63
1648813800000|2022-04-01 11:50:00|2439.6|2433.6|2439.6|2433.6|2440.6|2434.6|2438.1|2432.1|24
1648814100000|2022-04-01 11:55:00|2440.1|2434.1|2438.9|2432.9|2440.4|2434.4|2438.1|2432.1|33
1648814400000|2022-04-01 12:00:00|2438.6|2432.6|2439.9|2433.9|2440.6|2434.6|2438.6|2432.6|59
1648814700000|2022-04-01 12:05:00|2440.1|2434.1|2437.9|2431.9|2440.6|2434.6|2437.9|2431.9|49
1648815000000|2022-04-01 12:10:00|2437.6|2431.6|2435.9|2429.9|2438.4|2432.4|2433.6|2427.6|71
1648815300000|2022-04-01 12:15:00|2436.4|2430.4|2433.9|2427.9|2437.1|2431.1|2433.4|2427.4|43
1648815600000|2022-04-01 12:20:00|2434.1|2428.1|2437.4|2431.4|2437.4|2431.4|2434.1|2428.1|25
1648815900000|2022-04-01 12:25:00|2437.6|2431.6|2439|2426.5|2439|2432.1|2434.6|2426.5|27
1648816200000|2022-04-01 12:30:00|2439.5|2427|2443.3|2430.8|2443.3|2430.8|2439.5|2427|16
1648816500000|2022-04-01 12:35:00|2443|2430.5|2440.4|2434.4|2443.8|2434.6|2439.9|2429.5|22
1648816800000|2022-04-01 12:40:00|2439.9|2433.9|2440.6|2434.6|2440.6|2434.6|2439.4|2433.4|27
1648817100000|2022-04-01 12:45:00|2440.9|2434.9|2440.6|2434.6|2441.1|2435.1|2438.9|2432.9|14
1648817400000|2022-04-01 12:50:00|2439.9|2433.9|2438.9|2432.9|2441.4|2435.4|2438.4|2432.4|41
1648817700000|2022-04-01 12:55:00|2439.1|2433.1|2438.1|2432.1|2439.9|2433.9|2436.6|2430.6|32
1648818000000|2022-04-01 13:00:00|2437.9|2431.9|2439.6|2433.6|2440.6|2434.6|2434.1|2428.1|48
1648818300000|2022-04-01 13:05:00|2439.9|2433.9|2441.4|2435.4|2441.4|2435.4|2439.9|2433.9|19
1648818600000|2022-04-01 13:10:00|2441.6|2435.6|2440.1|2434.1|2442.1|2436.1|2439.6|2433.6|19
1648818900000|2022-04-01 13:15:00|2439.9|2433.9|2438.9|2432.9|2440.1|2434.1|2436.1|2430.1|41
1648819200000|2022-04-01 13:20:00|2438.6|2432.6|2441.6|2435.6|2441.6|2435.6|2437.6|2431.6|28
1648819500000|2022-04-01 13:25:00|2441.9|2435.9|2441.1|2435.1|2441.9|2435.9|2440.1|2434.1|9
1648819800000|2022-04-01 13:30:00|2440.9|2434.9|2445.9|2439.9|2446.4|2440.4|2439.1|2433.1|26
1648820100000|2022-04-01 13:35:00|2446.1|2440.1|2445.9|2439.9|2446.9|2440.9|2444.6|2438.6|20
1648820400000|2022-04-01 13:40:00|2445.6|2439.6|2447.4|2441.4|2447.6|2441.6|2445.6|2439.6|17
1648820700000|2022-04-01 13:45:00|2447.6|2441.6|2446.6|2440.6|2449.6|2443.6|2446.1|2440.1|41
1648821000000|2022-04-01 13:50:00|2446.4|2440.4|2440.6|2434.6|2446.9|2440.9|2440.1|2434.1|49
1648821300000|2022-04-01 13:55:00|2440.9|2434.9|2444.4|2438.4|2445.1|2439.1|2440.9|2434.9|36
1648821600000|2022-04-01 14:00:00|2443.6|2437.6|2444.1|2438.1|2448.1|2442.1|2441.9|2435.9|65
1648821900000|2022-04-01 14:05:00|2443.9|2437.9|2448.4|2442.4|2449.1|2443.1|2443.9|2437.9|56
1648822200000|2022-04-01 14:10:00|2448.6|2442.6|2451.4|2445.4|2452.1|2446.1|2448.6|2442.6|30
1648822500000|2022-04-01 14:15:00|2451.1|2445.1|2449.1|2443.1|2452.1|2446.1|2449.1|2443.1|27
1648822800000|2022-04-01 14:20:00|2449.4|2443.4|2449.1|2443.1|2450.9|2444.9|2447.1|2441.1|21
1648823100000|2022-04-01 14:25:00|2448.9|2442.9|2450.1|2444.1|2451.1|2445.1|2447.6|2441.6|39
1648823400000|2022-04-01 14:30:00|2449.9|2443.9|2451.1|2445.1|2451.1|2445.1|2445.4|2439.4|67
1648823700000|2022-04-01 14:35:00|2450.9|2444.9|2451.4|2445.4|2451.4|2445.4|2448.1|2442.1|31
1648824000000|2022-04-01 14:40:00|2451.6|2445.6|2451.6|2445.6|2452.1|2446.1|2451.4|2445.4|24
1648824300000|2022-04-01 14:45:00|2451.9|2445.9|2451.6|2445.6|2452.1|2446.1|2451.1|2445.1|30
1648824600000|2022-04-01 14:50:00|2451.4|2445.4|2451.9|2445.9|2452.6|2446.6|2451.4|2445.4|24
1648824900000|2022-04-01 14:55:00|2452.1|2446.1|2451.6|2445.6|2452.6|2446.6|2449.1|2443.1|57
1648825200000|2022-04-01 15:00:00|2451.9|2445.9|2452.4|2446.4|2452.6|2446.6|2450.6|2444.6|70
1648825500000|2022-04-01 15:05:00|2451.9|2445.9|2450.1|2444.1|2451.9|2445.9|2448.1|2442.1|84
1648825800000|2022-04-01 15:10:00|2450.4|2444.4|2452.6|2446.6|2452.6|2446.6|2449.1|2443.1|57
1648826100000|2022-04-01 15:15:00|2452.1|2446.1|2449.9|2443.9|2456.4|2450.4|2449.1|2443.1|158
1648826400000|2022-04-01 15:20:00|2450.4|2444.4|2447.9|2441.9|2451.4|2445.4|2446.1|2440.1|69
1648826700000|2022-04-01 15:25:00|2448.4|2442.4|2444.6|2438.6|2448.4|2442.4|2443.9|2437.9|83
1648827000000|2022-04-01 15:30:00|2444.9|2438.9|2443.1|2437.1|2447.4|2441.4|2442.9|2436.9|81
1648827300000|2022-04-01 15:35:00|2443.4|2437.4|2441.4|2435.4|2443.4|2437.4|2438.9|2432.9|26
1648827600000|2022-04-01 15:40:00|2440.6|2434.6|2436.4|2430.4|2442.4|2436.4|2436.4|2430.4|23
1648827900000|2022-04-01 15:45:00|2436.1|2430.1|2435.6|2429.6|2436.9|2430.9|2433.6|2427.6|39
1648828200000|2022-04-01 15:50:00|2435.9|2429.9|2434.6|2428.6|2435.9|2429.9|2434.4|2428.4|42
1648828500000|2022-04-01 15:55:00|2434.9|2428.9|2436.6|2430.6|2437.1|2431.1|2434.6|2428.6|29
1648828800000|2022-04-01 16:00:00|2437.1|2431.1|2434.1|2428.1|2439.1|2433.1|2433.9|2427.9|47
1648829100000|2022-04-01 16:05:00|2433.9|2427.9|2435.4|2429.4|2435.4|2429.4|2433.9|2427.9|16
1648829400000|2022-04-01 16:10:00|2435.1|2429.1|2434.1|2428.1|2435.1|2429.1|2433.6|2427.6|31
1648829700000|2022-04-01 16:15:00|2433.9|2427.9|2431.4|2425.4|2434.1|2428.1|2429.9|2423.9|29
1648830000000|2022-04-01 16:20:00|2431.1|2425.1|2430.9|2424.9|2431.4|2425.4|2430.9|2424.9|3
1648830300000|2022-04-01 16:25:00|2432|2426|2434.9|2428.9|2435.1|2429.1|2432|2426|15
1648830600000|2022-04-01 16:30:00|2434.6|2428.6|2438.6|2432.6|2442.4|2436.4|2434.6|2428.6|47
1648830900000|2022-04-01 16:35:00|2438.9|2432.9|2435.9|2429.9|2438.9|2432.9|2435.1|2429.1|28
1648831200000|2022-04-01 16:40:00|2435.6|2429.6|2434.1|2428.1|2436.1|2430.1|2434.1|2428.1|38
1648831500000|2022-04-01 16:45:00|2433.9|2427.9|2422.4|2416.4|2433.9|2427.9|2422.1|2416.1|23
1648831800000|2022-04-01 16:50:00|2422.1|2416.1|2423.9|2417.9|2424.4|2418.4|2421|2415|30
1648832100000|2022-04-01 16:55:00|2424.1|2418.1|2420.8|2411.5|2426.3|2420.3|2418.6|2409.8|81
1649030400000|2022-04-04 00:00:00|2423.9|2403.9|2436.5|2425.3|2436.5|2425.3|2423.9|2403.9|2
1649030700000|2022-04-04 00:05:00|2436.3|2425|2430.5|2419.3|2436.3|2425|2430.5|2419.3|19
1649031000000|2022-04-04 00:10:00|2429.5|2418.3|2425.3|2414|2429.8|2418.5|2425.3|2414|25
1649031300000|2022-04-04 00:15:00|2424.8|2413.5|2424.3|2413|2424.8|2413.5|2424.3|2413|4
1649031600000|2022-04-04 00:20:00|2423.5|2412.3|2423.8|2412.5|2423.8|2412.5|2423.3|2412|4
1649031900000|2022-04-04 00:25:00|2424|2412.8|2424|2412.8|2424.3|2413|2423.5|2412.3|16
1649032800000|2022-04-04 00:40:00|2424.3|2413|2424.3|2413|2424.3|2413|2424|2412.8|3
1649033100000|2022-04-04 00:45:00|2424|2412.8|2424|2412.8|2424|2412.8|2424|2412.8|1
1649033700000|2022-04-04 00:55:00|2423.8|2412.5|2424|2412.8|2424|2412.8|2423.8|2412.5|2
1649034000000|2022-04-04 01:00:00|2423.5|2412.3|2424|2412.8|2424|2412.8|2423.5|2412.3|2
1649034600000|2022-04-04 01:10:00|2424.3|2413|2424.8|2413.5|2424.8|2413.5|2424|2412.8|11
1649034900000|2022-04-04 01:15:00|2425.3|2414|2425|2413.8|2425.3|2414|2424.8|2413.5|4
1649035200000|2022-04-04 01:20:00|2425.3|2414|2427.3|2416|2427.3|2416|2425.3|2414|2
1649035500000|2022-04-04 01:25:00|2427.8|2416.5|2427.5|2416.3|2427.8|2416.5|2427.5|2416.3|2
1649035800000|2022-04-04 01:30:00|2428|2416.8|2427.8|2416.5|2428.3|2417|2427.8|2416.5|12
1649036100000|2022-04-04 01:35:00|2428.3|2417|2429.5|2418.3|2429.5|2418.3|2428.3|2417|3
1649036400000|2022-04-04 01:40:00|2429.3|2418|2429.5|2418.3|2430|2418.8|2429.3|2418|5
1649036700000|2022-04-04 01:45:00|2430.8|2419.5|2432.3|2421|2432.8|2421.5|2430.8|2419.5|7
1649037300000|2022-04-04 01:55:00|2431.8|2420.5|2431.8|2420.5|2432.3|2421|2431.8|2420.5|3
1649037600000|2022-04-04 02:00:00|2431|2419.8|2428.8|2417.5|2431|2419.8|2428.8|2417.5|5
1649038500000|2022-04-04 02:15:00|2428.3|2417|2428.3|2417|2428.3|2417|2428.3|2417|1
1649039100000|2022-04-04 02:25:00|2427.5|2416.3|2421.8|2410.5|2427.5|2416.3|2421.8|2410.5|7
1649039400000|2022-04-04 02:30:00|2421.5|2410.3|2421.5|2410.3|2421.5|2410.3|2421.5|2410.3|1
1649040600000|2022-04-04 02:50:00|2421.3|2410|2421.3|2410|2421.3|2410|2421.3|2410|1
1649040900000|2022-04-04 02:55:00|2420.5|2409.3|2417.3|2406|2420.5|2409.3|2417|2404.3|13
1649041200000|2022-04-04 03:00:00|2418|2406.8|2416.5|2405.3|2418|2406.8|2416.5|2405.3|7
1649041500000|2022-04-04 03:05:00|2416.3|2405|2416.3|2405|2416.3|2405|2416.3|2405|1
1649041800000|2022-04-04 03:10:00|2416|2404.8|2414.5|2403.3|2416|2404.8|2414.5|2403.3|10
1649042100000|2022-04-04 03:15:00|2413.8|2402.5|2413.8|2402.5|2413.8|2402.5|2413.5|2402.3|5
1649043000000|2022-04-04 03:30:00|2414|2402.8|2421.3|2410|2421.3|2410|2414|2402.8|13
1649044500000|2022-04-04 03:55:00|2421.5|2410.3|2423.8|2412.5|2424.3|2413|2421.5|2410.3|7
1649045100000|2022-04-04 04:05:00|2424|2412.8|2423.3|2412|2424|2412.8|2423.3|2412|21
1649045400000|2022-04-04 04:10:00|2423|2411.8|2422.8|2411.5|2423|2411.8|2422.8|2411.5|2
1649045700000|2022-04-04 04:15:00|2423|2411.8|2423|2411.8|2423|2411.8|2422.8|2411.5|5
1649046300000|2022-04-04 04:25:00|2423.5|2412.3|2423.5|2412.3|2423.5|2412.3|2423.5|2412.3|1
1649046600000|2022-04-04 04:30:00|2423|2411.8|2422.5|2411.3|2423|2411.8|2422.5|2411.3|2
1649046900000|2022-04-04 04:35:00|2422.8|2411.5|2422.8|2411.5|2422.8|2411.5|2422.8|2411.5|1
1649047800000|2022-04-04 04:50:00|2423|2411.8|2423|2411.8|2423|2411.8|2423|2411.8|1
1649048100000|2022-04-04 04:55:00|2423.5|2412.3|2425|2413.8|2425.3|2414|2423.5|2412.3|14
1649048400000|2022-04-04 05:00:00|2424.8|2413.5|2425|2413.8|2425|2413.8|2424.8|2413.5|2
1649048700000|2022-04-04 05:05:00|2425.5|2414.3|2424.5|2413.3|2425.5|2414.3|2424.5|2413.3|3
1649049000000|2022-04-04 05:10:00|2424|2412.8|2425.3|2414|2425.3|2414|2424|2412.8|7
1649049300000|2022-04-04 05:15:00|2424.8|2413.5|2423.3|2412|2424.8|2413.5|2423|2411.8|12
1649051400000|2022-04-04 05:50:00|2422.8|2411.5|2426|2414.8|2426|2414.8|2422|2410.8|10
1649051700000|2022-04-04 05:55:00|2425.8|2414.5|2425.8|2414.5|2425.8|2414.5|2425.8|2414.5|1
1649052300000|2022-04-04 06:05:00|2426|2414.8|2425.8|2414.5|2426|2414.8|2425.8|2414.5|2
1649052600000|2022-04-04 06:10:00|2426|2414.8|2428.5|2417.3|2429.8|2418.5|2426|2414.8|12
1649052900000|2022-04-04 06:15:00|2429|2417.8|2434.3|2423|2434.3|2423|2427.8|2416.5|34
1649053200000|2022-04-04 06:20:00|2433.8|2422.5|2433.5|2422.3|2436.5|2425.3|2431.5|2420.3|36
1649053500000|2022-04-04 06:25:00|2433.8|2422.5|2439.8|2428.5|2439.8|2428.5|2432.5|2421.3|42
1649053800000|2022-04-04 06:30:00|2440|2428.8|2441|2429.8|2441.3|2430|2439.5|2428.3|13
1649054100000|2022-04-04 06:35:00|2440.5|2429.3|2440.8|2429.5|2441|2429.8|2440.3|2429|8
1649054400000|2022-04-04 06:40:00|2441|2429.8|2443.5|2432.3|2443.8|2432.5|2441|2429.8|15
1649054700000|2022-04-04 06:45:00|2444|2432.8|2442.8|2431.5|2445.5|2434.3|2442|2430.8|20
1649055000000|2022-04-04 06:50:00|2443.8|2432.5|2445.5|2434.3|2445.5|2434.3|2443.8|2432.5|4
1649055300000|2022-04-04 06:55:00|2442.9|2436.9|2437.4|2431.4|2442.9|2436.9|2437.4|2431.4|35
1649055600000|2022-04-04 07:00:00|2438.4|2432.4|2435.6|2429.6|2438.4|2432.4|2434.6|2428.6|18
1649055900000|2022-04-04 07:05:00|2435.9|2429.9|2442.4|2436.4|2442.4|2436.4|2435.1|2429.1|48
1649056200000|2022-04-04 07:10:00|2442.6|2436.6|2439.6|2433.6|2444.1|2438.1|2438.6|2432.6|30
1649056500000|2022-04-04 07:15:00|2441.4|2435.4|2441.9|2435.9|2442.4|2436.4|2440.6|2434.6|15
1649056800000|2022-04-04 07:20:00|2441.6|2435.6|2439.4|2433.4|2442.9|2436.9|2439.4|2433.4|15
1649057100000|2022-04-04 07:25:00|2439.1|2433.1|2438.1|2432.1|2439.1|2433.1|2437.1|2431.1|24
1649057400000|2022-04-04 07:30:00|2438.4|2432.4|2441.1|2435.1|2442.4|2436.4|2438.4|2432.4|29
1649057700000|2022-04-04 07:35:00|2441.4|2435.4|2444.1|2438.1|2445.1|2439.1|2441.4|2435.4|18
1649058000000|2022-04-04 07:40:00|2443.1|2437.1|2443.4|2437.4|2444.1|2438.1|2442.1|2436.1|13
1649058300000|2022-04-04 07:45:00|2443.1|2437.1|2443.4|2437.4|2443.9|2437.9|2442.4|2436.4|10
1649058600000|2022-04-04 07:50:00|2443.6|2437.6|2442.6|2436.6|2444.4|2438.4|2442.6|2436.6|6
1649058900000|2022-04-04 07:55:00|2442.9|2436.9|2440.9|2434.9|2445.6|2439.6|2440.6|2434.6|22
1649059200000|2022-04-04 08:00:00|2441.1|2435.1|2447.1|2441.1|2447.1|2441.1|2440.9|2434.9|44
1649059500000|2022-04-04 08:05:00|2447.4|2441.4|2446.9|2440.9|2447.4|2441.4|2444.1|2438.1|23
1649059800000|2022-04-04 08:10:00|2446.4|2440.4|2440.9|2434.9|2446.4|2440.4|2440.9|2434.9|18
1649060100000|2022-04-04 08:15:00|2441.1|2435.1|2440.6|2434.6|2445.9|2439.9|2438.6|2432.6|42
1649060400000|2022-04-04 08:20:00|2440.1|2434.1|2429.1|2423.1|2440.1|2434.1|2428.9|2422.9|62
1649060700000|2022-04-04 08:25:00|2428.9|2422.9|2424.9|2418.9|2431.4|2425.4|2424.9|2418.9|27
1649061000000|2022-04-04 08:30:00|2425.1|2419.1|2430.1|2424.1|2431.6|2425.6|2425.1|2419.1|29
1649061300000|2022-04-04 08:35:00|2429.9|2423.9|2430.9|2424.9|2431.4|2425.4|2429.9|2423.9|21
1649061600000|2022-04-04 08:40:00|2430.6|2424.6|2436.4|2430.4|2436.4|2430.4|2429.9|2423.9|29
1649061900000|2022-04-04 08:45:00|2436.9|2430.9|2436.4|2430.4|2437.6|2431.6|2434.9|2428.9|24
1649062200000|2022-04-04 08:50:00|2436.6|2430.6|2431.9|2425.9|2438.9|2432.9|2431.6|2425.6|47
1649062500000|2022-04-04 08:55:00|2432.1|2426.1|2437.1|2431.1|2437.4|2431.4|2431.6|2425.6|24
1649062800000|2022-04-04 09:00:00|2437.4|2431.4|2432.6|2426.6|2438.4|2432.4|2432.6|2426.6|14
1649063100000|2022-04-04 09:05:00|2433.1|2427.1|2434.1|2428.1|2435.6|2429.6|2432.6|2426.6|28
1649063400000|2022-04-04 09:10:00|2434.6|2428.6|2433.9|2427.9|2436.9|2430.9|2433.4|2427.4|21
1649063700000|2022-04-04 09:15:00|2433.6|2427.6|2431.6|2425.6|2433.6|2427.6|2431.4|2425.4|12
1649064000000|2022-04-04 09:20:00|2431.9|2425.9|2433.6|2427.6|2434.1|2428.1|2431.6|2425.6|11
1649064300000|2022-04-04 09:25:00|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|1
1649064600000|2022-04-04 09:30:00|2434.9|2428.9|2434.6|2428.6|2436.1|2430.1|2434.4|2428.4|8
1649064900000|2022-04-04 09:35:00|2434.4|2428.4|2436.9|2430.9|2437.9|2431.9|2433.6|2427.6|29
1649065200000|2022-04-04 09:40:00|2437.1|2431.1|2435.4|2429.4|2437.9|2431.9|2434.9|2428.9|28
1649065500000|2022-04-04 09:45:00|2435.6|2429.6|2434.9|2428.9|2435.6|2429.6|2433.4|2427.4|17
1649065800000|2022-04-04 09:50:00|2435.1|2429.1|2434.9|2428.9|2435.1|2429.1|2434.9|2428.9|4
1649066100000|2022-04-04 09:55:00|2434.6|2428.6|2434.9|2428.9|2434.9|2428.9|2434.6|2428.6|2
1649066400000|2022-04-04 10:00:00|2434.6|2428.6|2433.1|2427.1|2435.1|2429.1|2432.6|2426.6|20
1649066700000|2022-04-04 10:05:00|2433.6|2427.6|2433.9|2427.9|2434.1|2428.1|2432.6|2426.6|10
1649067000000|2022-04-04 10:10:00|2433.6|2427.6|2433.4|2427.4|2434.9|2428.9|2433.4|2427.4|11
1649067300000|2022-04-04 10:15:00|2432.9|2426.9|2435.4|2429.4|2435.6|2429.6|2432.4|2426.4|15
1649067600000|2022-04-04 10:20:00|2435.1|2429.1|2436.4|2430.4|2436.6|2430.6|2434.9|2428.9|12
1649067900000|2022-04-04 10:25:00|2436.6|2430.6|2435.9|2429.9|2437.6|2431.6|2435.1|2429.1|16
1649068200000|2022-04-04 10:30:00|2435.4|2429.4|2435.1|2429.1|2436.1|2430.1|2434.4|2428.4|21
1649068500000|2022-04-04 10:35:00|2434.9|2428.9|2433.9|2427.9|2434.9|2428.9|2433.4|2427.4|23
1649068800000|2022-04-04 10:40:00|2433.6|2427.6|2434.1|2428.1|2434.9|2428.9|2433.4|2427.4|17
1649069100000|2022-04-04 10:45:00|2433.9|2427.9|2434.6|2428.6|2435.4|2429.4|2433.9|2427.9|13
1649069400000|2022-04-04 10:50:00|2434.4|2428.4|2434.6|2428.6|2434.6|2428.6|2434.4|2428.4|2
1649069700000|2022-04-04 10:55:00|2434.9|2428.9|2434.9|2428.9|2435.1|2429.1|2434.4|2428.4|8
1649070000000|2022-04-04 11:00:00|2434.6|2428.6|2435.6|2429.6|2435.6|2429.6|2434.6|2428.6|8
1649070300000|2022-04-04 11:05:00|2435.9|2429.9|2434.4|2428.4|2436.4|2430.4|2433.9|2427.9|36
1649070600000|2022-04-04 11:10:00|2434.6|2428.6|2435.9|2429.9|2437.1|2431.1|2434.6|2428.6|15
1649070900000|2022-04-04 11:15:00|2435.6|2429.6|2435.1|2429.1|2436.4|2430.4|2433.6|2427.6|35
1649071200000|2022-04-04 11:20:00|2434.9|2428.9|2436.1|2430.1|2436.4|2430.4|2434.1|2428.1|20
1649071500000|2022-04-04 11:25:00|2435.9|2429.9|2432.4|2426.4|2435.9|2429.9|2432.4|2426.4|16
1649071800000|2022-04-04 11:30:00|2432.1|2426.1|2431.9|2425.9|2432.9|2426.9|2431.9|2425.9|9
1649072100000|2022-04-04 11:35:00|2432.4|2426.4|2434.1|2428.1|2435.6|2429.6|2432.4|2426.4|16
1649072400000|2022-04-04 11:40:00|2434.4|2428.4|2433.9|2427.9|2434.4|2428.4|2433.9|2427.9|9
1649072700000|2022-04-04 11:45:00|2433.6|2427.6|2431.1|2425.1|2433.6|2427.6|2427.1|2421.1|48
1649073000000|2022-04-04 11:50:00|2431.4|2425.4|2429.9|2423.9|2432.6|2426.6|2428.9|2422.9|45
1649073300000|2022-04-04 11:55:00|2430.1|2424.1|2424.1|2418.1|2430.9|2424.9|2423.4|2417.4|38
1649073600000|2022-04-04 12:00:00|2423.9|2417.9|2425.1|2419.1|2426.6|2420.6|2420.9|2414.9|44
1649073900000|2022-04-04 12:05:00|2424.9|2418.9|2427.9|2421.9|2428.4|2422.4|2424.9|2418.9|29
1649074200000|2022-04-04 12:10:00|2427.6|2421.6|2427.4|2421.4|2429.4|2423.4|2425.9|2419.9|48
1649074500000|2022-04-04 12:15:00|2427.1|2421.1|2426.9|2420.9|2427.1|2421.1|2424.6|2418.6|46
1649074800000|2022-04-04 12:20:00|2426.6|2420.6|2423.1|2417.1|2428.1|2422.1|2422.6|2416.6|74
1649075100000|2022-04-04 12:25:00|2422.9|2416.9|2422.9|2416.9|2424.9|2418.9|2422.4|2416.4|40
1649075400000|2022-04-04 12:30:00|2422.4|2416.4|2421.4|2415.4|2422.6|2416.6|2419.4|2413.4|39
1649075700000|2022-04-04 12:35:00|2421.1|2415.1|2420.4|2414.4|2421.9|2415.9|2419.9|2413.9|36
1649076000000|2022-04-04 12:40:00|2420.1|2414.1|2421.1|2415.1|2422.1|2416.1|2420.1|2414.1|26
1649076300000|2022-04-04 12:45:00|2421.6|2415.6|2422.4|2416.4|2423.4|2417.4|2420.9|2414.9|49
1649076600000|2022-04-04 12:50:00|2422.1|2416.1|2421.9|2415.9|2423.6|2417.6|2421.4|2415.4|37
1649076900000|2022-04-04 12:55:00|2422.1|2416.1|2422.4|2416.4|2422.4|2416.4|2421.4|2415.4|25
1649077200000|2022-04-04 13:00:00|2421.9|2415.9|2425.6|2419.6|2426.4|2420.4|2421.4|2415.4|57
1649077500000|2022-04-04 13:05:00|2425.9|2419.9|2434.6|2428.6|2435.6|2429.6|2425.1|2419.1|53
1649077800000|2022-04-04 13:10:00|2434.9|2428.9|2432.9|2426.9|2435.4|2429.4|2432.9|2426.9|28
1649078100000|2022-04-04 13:15:00|2433.4|2427.4|2434.1|2428.1|2434.6|2428.6|2431.6|2425.6|25
1649078400000|2022-04-04 13:20:00|2434.4|2428.4|2435.6|2429.6|2436.1|2430.1|2434.1|2428.1|16
1649078700000|2022-04-04 13:25:00|2436.1|2430.1|2434.9|2428.9|2436.1|2430.1|2433.9|2427.9|22
1649079000000|2022-04-04 13:30:00|2435.1|2429.1|2435.6|2429.6|2437.4|2431.4|2434.9|2428.9|52
1649079300000|2022-04-04 13:35:00|2435.9|2429.9|2434.6|2428.6|2436.9|2430.9|2432.6|2426.6|62
1649079600000|2022-04-04 13:40:00|2434.9|2428.9|2436.9|2430.9|2437.4|2431.4|2434.9|2428.9|40
1649079900000|2022-04-04 13:45:00|2436.6|2430.6|2437.6|2431.6|2439.4|2433.4|2435.9|2429.9|39
1649080200000|2022-04-04 13:50:00|2437.9|2431.9|2443.4|2437.4|2446.1|2440.1|2437.6|2431.6|75
1649080500000|2022-04-04 13:55:00|2444.1|2438.1|2441.6|2435.6|2444.4|2438.4|2440.6|2434.6|51
1649080800000|2022-04-04 14:00:00|2441.4|2435.4|2441.4|2435.4|2442.1|2436.1|2440.6|2434.6|24
1649081100000|2022-04-04 14:05:00|2441.9|2435.9|2442.1|2436.1|2442.1|2436.1|2438.9|2432.9|30
1649081400000|2022-04-04 14:10:00|2442.4|2436.4|2443.4|2437.4|2445.1|2439.1|2441.4|2435.4|40
1649081700000|2022-04-04 14:15:00|2443.1|2437.1|2441.6|2435.6|2443.1|2437.1|2439.6|2433.6|44
1649082000000|2022-04-04 14:20:00|2441.9|2435.9|2442.1|2436.1|2444.4|2438.4|2440.6|2434.6|37
1649082300000|2022-04-04 14:25:00|2441.9|2435.9|2440.9|2434.9|2442.6|2436.6|2440.1|2434.1|71
1649082600000|2022-04-04 14:30:00|2440.6|2434.6|2440.6|2434.6|2442.6|2436.6|2439.4|2433.4|76
1649082900000|2022-04-04 14:35:00|2440.1|2434.1|2434.6|2428.6|2440.6|2434.6|2433.9|2427.9|75
1649083200000|2022-04-04 14:40:00|2434.4|2428.4|2432.1|2426.1|2434.6|2428.6|2432.1|2426.1|28
1649083500000|2022-04-04 14:45:00|2432.6|2426.6|2430.4|2424.4|2434.4|2428.4|2428.6|2422.6|45
1649083800000|2022-04-04 14:50:00|2430.6|2424.6|2431.9|2425.9|2432.1|2426.1|2429.1|2423.1|28
1649084100000|2022-04-04 14:55:00|2432.1|2426.1|2439.1|2433.1|2439.6|2433.6|2430.6|2424.6|89
1649084400000|2022-04-04 15:00:00|2439.4|2433.4|2432.9|2426.9|2442.9|2436.9|2432.1|2426.1|82
1649084700000|2022-04-04 15:05:00|2433.6|2427.6|2428.4|2422.4|2435.6|2429.6|2425.1|2419.1|78
1649085000000|2022-04-04 15:10:00|2427.9|2421.9|2425.9|2419.9|2430.4|2424.4|2425.6|2419.6|74
1649085300000|2022-04-04 15:15:00|2425.6|2419.6|2417|2408.8|2426.4|2420.4|2411.3|2402.3|144
1649085600000|2022-04-04 15:20:00|2416.3|2410.3|2421.6|2415.6|2422.6|2416.6|2415.1|2409.1|38
1649085900000|2022-04-04 15:25:00|2421.4|2415.4|2421.6|2415.6|2422.1|2416.1|2420.4|2414.4|11
1649086200000|2022-04-04 15:30:00|2422.1|2416.1|2419.9|2413.9|2422.6|2416.6|2419.6|2413.6|24
1649086500000|2022-04-04 15:35:00|2419.6|2413.6|2420.4|2414.4|2420.6|2414.6|2419.6|2413.6|9
1649086800000|2022-04-04 15:40:00|2419.6|2413.6|2422.9|2416.9|2422.9|2416.9|2419.6|2413.6|15
1649087100000|2022-04-04 15:45:00|2422.6|2416.6|2423.1|2417.1|2423.9|2417.9|2422.6|2416.6|8
1649087400000|2022-04-04 15:50:00|2422.9|2416.9|2423.6|2417.6|2423.9|2417.9|2422.9|2416.9|15
1649087700000|2022-04-04 15:55:00|2423.4|2417.4|2422.6|2416.6|2423.6|2417.6|2422.6|2416.6|15
1649088000000|2022-04-04 16:00:00|2423.8|2417.8|2422.6|2416.6|2424.1|2418.1|2422.6|2416.6|32
1649088300000|2022-04-04 16:05:00|2422.4|2416.4|2423.4|2417.4|2423.4|2417.4|2421.6|2415.6|19
1649088600000|2022-04-04 16:10:00|2423.6|2417.6|2421.9|2415.9|2423.6|2417.6|2421.9|2415.9|20
1649088900000|2022-04-04 16:15:00|2422.1|2416.1|2422.1|2416.1|2422.6|2416.6|2421.9|2415.9|23
1649089200000|2022-04-04 16:20:00|2422.6|2416.6|2419.1|2413.1|2422.6|2416.6|2418.4|2412.4|28
1649089500000|2022-04-04 16:25:00|2419.4|2413.4|2417.6|2411.6|2419.4|2413.4|2416.6|2410.6|17
1649089800000|2022-04-04 16:30:00|2417.9|2411.9|2417.4|2411.4|2418.9|2412.9|2417.4|2411.4|14
1649090100000|2022-04-04 16:35:00|2417.1|2411.1|2411.4|2405.4|2417.1|2411.1|2411.4|2405.4|17
1649090400000|2022-04-04 16:40:00|2411.6|2405.6|2411.1|2405.1|2412.9|2406.9|2410.9|2404.9|27
1649090700000|2022-04-04 16:45:00|2410.9|2404.9|2406.4|2400.4|2410.9|2404.9|2406.1|2400.1|23
1649091000000|2022-04-04 16:50:00|2406.6|2400.6|2406.4|2400.4|2408.1|2402.1|2405|2399|32
1649091300000|2022-04-04 16:55:00|2407.6|2401.6|2404.1|2398.1|2408.3|2402.3|2403.8|2397.8|65
1649116800000|2022-04-05 00:00:00|2406.5|2395.3|2411.3|2400|2411.5|2400.3|2406|2394.8|9
1649118000000|2022-04-05 00:20:00|2411|2399.8|2411|2399.8|2411|2399.8|2411|2399.8|1
1649118300000|2022-04-05 00:25:00|2411.5|2400.3|2411.3|2400|2411.5|2400.3|2411.3|2400|2
1649119200000|2022-04-05 00:40:00|2412|2400.8|2412|2400.8|2412|2400.8|2411.5|2400.3|15
1649120700000|2022-04-05 01:05:00|2411.5|2400.3|2413|2401.8|2413.8|2402.5|2411.5|2400.3|4
1649121300000|2022-04-05 01:15:00|2413.3|2402|2415.5|2404.3|2415.8|2404.5|2413|2401.8|11
1649121900000|2022-04-05 01:25:00|2415.8|2404.5|2417.8|2406.5|2417.8|2406.5|2415.8|2404.5|5
1649122500000|2022-04-05 01:35:00|2418|2406.8|2418.3|2407|2418.3|2407|2418|2406.8|2
1649124000000|2022-04-05 02:00:00|2418.8|2407.5|2420.8|2409.5|2420.8|2409.5|2418.8|2407.5|8
1649124300000|2022-04-05 02:05:00|2421|2409.8|2421.8|2410.5|2421.8|2410.5|2421|2409.8|2
1649124600000|2022-04-05 02:10:00|2420.8|2409.5|2421|2409.8|2421|2409.8|2420.8|2409.5|2
1649124900000|2022-04-05 02:15:00|2421.5|2410.3|2421.3|2410|2421.5|2410.3|2421.3|2410|2
1649125500000|2022-04-05 02:25:00|2421.5|2410.3|2421.5|2410.3|2421.5|2410.3|2421.5|2410.3|1
1649127000000|2022-04-05 02:50:00|2421.8|2410.5|2421.8|2410.5|2421.8|2410.5|2421.8|2410.5|1
1649127900000|2022-04-05 03:05:00|2422.5|2411.3|2422.8|2411.5|2422.8|2411.5|2422.5|2411.3|2
1649129400000|2022-04-05 03:30:00|2422.3|2411|2422.3|2411|2422.5|2411.3|2422|2410.8|10
1649129700000|2022-04-05 03:35:00|2422|2410.8|2422|2410.8|2422|2410.8|2422|2410.8|1
1649130600000|2022-04-05 03:50:00|2422.5|2411.3|2422|2410.8|2422.5|2411.3|2422|2410.8|3
1649130900000|2022-04-05 03:55:00|2422.3|2411|2422|2410.8|2422.5|2411.3|2422|2410.8|3
1649131800000|2022-04-05 04:10:00|2422.5|2411.3|2422|2410.8|2422.5|2411.3|2422|2410.8|2
1649132100000|2022-04-05 04:15:00|2421.8|2410.5|2421.8|2410.5|2421.8|2410.5|2421.8|2410.5|1
1649135400000|2022-04-05 05:10:00|2421.5|2410.3|2421.5|2410.3|2421.5|2410.3|2421.5|2410.3|1
1649136000000|2022-04-05 05:20:00|2422|2410.8|2422|2410.8|2422|2410.8|2422|2410.8|1
1649136300000|2022-04-05 05:25:00|2421.5|2410.3|2421.5|2410.3|2421.5|2410.3|2421.5|2410.3|1
1649137200000|2022-04-05 05:40:00|2422|2410.8|2422|2410.8|2422|2410.8|2422|2410.8|1
1649137500000|2022-04-05 05:45:00|2422.3|2411|2423.5|2412.3|2423.5|2412.3|2422.3|2411|2
1649137800000|2022-04-05 05:50:00|2424|2412.8|2422.8|2411.5|2424.8|2413.5|2422.3|2411|8
1649138700000|2022-04-05 06:05:00|2421.5|2410.3|2422.5|2411.3|2422.8|2411.5|2421|2409.8|10
1649139000000|2022-04-05 06:10:00|2423|2411.8|2422.8|2411.5|2423|2411.8|2422.8|2411.5|2
1649139300000|2022-04-05 06:15:00|2424.5|2413.3|2427|2415.8|2428.3|2417|2424.5|2413.3|7
1649139600000|2022-04-05 06:20:00|2426.8|2415.5|2427|2415.8|2427.3|2416|2426.8|2415.5|13
1649139900000|2022-04-05 06:25:00|2426.8|2413.3|2424.3|2413|2426.8|2413.5|2424.3|2412.5|9
1649140200000|2022-04-05 06:30:00|2423.8|2412.5|2423.5|2412.3|2423.8|2412.5|2423.5|2412.3|2
1649140800000|2022-04-05 06:40:00|2423.8|2412.5|2423.5|2412.3|2424|2412.8|2422|2410.8|7
1649141100000|2022-04-05 06:45:00|2423.3|2412|2421|2409.8|2423.3|2412|2421|2409.8|9
1649141400000|2022-04-05 06:50:00|2421.8|2410.5|2426.3|2415|2426.3|2415|2421.3|2410|30
1649141700000|2022-04-05 06:55:00|2423.6|2417.6|2424.1|2418.1|2426.9|2420.9|2423.4|2417.4|44
1649142000000|2022-04-05 07:00:00|2424.4|2418.4|2426.9|2420.9|2428.4|2422.4|2422.4|2416.4|47
1649142300000|2022-04-05 07:05:00|2427.6|2421.6|2432.1|2426.1|2432.6|2426.6|2427.1|2421.1|22
1649142600000|2022-04-05 07:10:00|2432.4|2426.4|2432.1|2426.1|2433.9|2427.9|2431.6|2425.6|33
1649142900000|2022-04-05 07:15:00|2432.4|2426.4|2426.9|2420.9|2432.6|2426.6|2426.9|2420.9|46
1649143200000|2022-04-05 07:20:00|2426.6|2420.6|2426.4|2420.4|2427.4|2421.4|2426.1|2420.1|25
1649143500000|2022-04-05 07:25:00|2426.6|2420.6|2425.1|2419.1|2427.6|2421.6|2424.4|2418.4|40
1649143800000|2022-04-05 07:30:00|2425.4|2419.4|2425.4|2419.4|2425.9|2419.9|2424.4|2418.4|18
1649144100000|2022-04-05 07:35:00|2425.1|2419.1|2420.6|2414.6|2425.1|2419.1|2420.6|2414.6|10
1649144400000|2022-04-05 07:40:00|2420.4|2414.4|2422.6|2416.6|2423.4|2417.4|2418.1|2412.1|47
1649144700000|2022-04-05 07:45:00|2422.4|2416.4|2427.4|2421.4|2427.4|2421.4|2421.9|2415.9|25
1649145000000|2022-04-05 07:50:00|2427.1|2421.1|2426.1|2420.1|2427.1|2421.1|2425.1|2419.1|12
1649145300000|2022-04-05 07:55:00|2426.4|2420.4|2426.1|2420.1|2426.6|2420.6|2426.1|2420.1|10
1649145600000|2022-04-05 08:00:00|2426.4|2420.4|2425.9|2419.9|2431.6|2425.6|2425.6|2419.6|37
1649145900000|2022-04-05 08:05:00|2426.6|2420.6|2430.1|2424.1|2430.6|2424.6|2426.6|2420.6|22
1649146200000|2022-04-05 08:10:00|2430.4|2424.4|2427.9|2421.9|2430.6|2424.6|2427.4|2421.4|16
1649146500000|2022-04-05 08:15:00|2428.1|2422.1|2426.6|2420.6|2428.4|2422.4|2426.4|2420.4|12
1649146800000|2022-04-05 08:20:00|2426.9|2420.9|2425.1|2419.1|2426.9|2420.9|2423.4|2417.4|19
1649147100000|2022-04-05 08:25:00|2424.9|2418.9|2419.1|2413.1|2424.9|2418.9|2418.4|2412.4|41
1649147400000|2022-04-05 08:30:00|2418.4|2412.4|2405.6|2399.6|2418.6|2412.6|2405.6|2399.6|55
1649147700000|2022-04-05 08:35:00|2404.9|2398.9|2413.4|2407.4|2413.4|2407.4|2404.9|2398.9|31
1649148000000|2022-04-05 08:40:00|2414.1|2408.1|2418.9|2412.9|2419.4|2413.4|2413.9|2407.9|23
1649148300000|2022-04-05 08:45:00|2418.6|2412.6|2418.4|2412.4|2419.6|2413.6|2417.6|2411.6|14
1649148600000|2022-04-05 08:50:00|2418.6|2412.6|2418.6|2412.6|2419.1|2413.1|2417.1|2411.1|22
1649148900000|2022-04-05 08:55:00|2419.1|2413.1|2425.4|2419.4|2426.1|2420.1|2418.9|2412.9|22
1649149200000|2022-04-05 09:00:00|2425.1|2419.1|2423.9|2417.9|2425.1|2419.1|2423.9|2417.9|6
1649149500000|2022-04-05 09:05:00|2424.1|2418.1|2421.1|2415.1|2424.1|2418.1|2421.1|2415.1|8
1649149800000|2022-04-05 09:10:00|2420.9|2414.9|2419.6|2413.6|2420.9|2414.9|2418.9|2412.9|7
1649150100000|2022-04-05 09:15:00|2419.9|2413.9|2423.1|2417.1|2423.9|2417.9|2419.9|2413.9|7
1649150400000|2022-04-05 09:20:00|2423.6|2417.6|2424.6|2418.6|2424.9|2418.9|2423.1|2417.1|15
1649150700000|2022-04-05 09:25:00|2423.9|2417.9|2422.9|2416.9|2423.9|2417.9|2422.9|2416.9|4
1649151000000|2022-04-05 09:30:00|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|1
1649151300000|2022-04-05 09:35:00|2422.9|2416.9|2421.6|2415.6|2422.9|2416.9|2421.6|2415.6|5
1649151600000|2022-04-05 09:40:00|2421.4|2415.4|2421.9|2415.9|2421.9|2415.9|2421.4|2415.4|2
1649151900000|2022-04-05 09:45:00|2421.6|2415.6|2420.1|2414.1|2421.9|2415.9|2420.1|2414.1|7
1649152200000|2022-04-05 09:50:00|2420.4|2414.4|2419.4|2413.4|2421.1|2415.1|2419.4|2413.4|6
1649152500000|2022-04-05 09:55:00|2419.9|2413.9|2420.6|2414.6|2420.6|2414.6|2419.9|2413.9|7
1649152800000|2022-04-05 10:00:00|2420.4|2414.4|2422.9|2416.9|2423.4|2417.4|2420.4|2414.4|16
1649153100000|2022-04-05 10:05:00|2422.6|2416.6|2422.4|2416.4|2422.6|2416.6|2421.4|2415.4|17
1649153400000|2022-04-05 10:10:00|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2420.9|2414.9|9
1649153700000|2022-04-05 10:15:00|2421.9|2415.9|2422.4|2416.4|2422.4|2416.4|2421.6|2415.6|11
1649154000000|2022-04-05 10:20:00|2421.9|2415.9|2421.9|2415.9|2422.1|2416.1|2421.4|2415.4|10
1649154300000|2022-04-05 10:25:00|2421.6|2415.6|2422.4|2416.4|2422.6|2416.6|2421.4|2415.4|16
1649154600000|2022-04-05 10:30:00|2421.6|2415.6|2421.9|2415.9|2421.9|2415.9|2421.1|2415.1|19
1649154900000|2022-04-05 10:35:00|2422.4|2416.4|2422.6|2416.6|2422.6|2416.6|2422.1|2416.1|7
1649155200000|2022-04-05 10:40:00|2422.4|2416.4|2422.6|2416.6|2422.6|2416.6|2422.1|2416.1|21
1649155500000|2022-04-05 10:45:00|2422.4|2416.4|2422.1|2416.1|2422.9|2416.9|2422.1|2416.1|4
1649155800000|2022-04-05 10:50:00|2422.6|2416.6|2421.9|2415.9|2423.4|2417.4|2421.6|2415.6|12
1649156100000|2022-04-05 10:55:00|2422.1|2416.1|2422.1|2416.1|2422.4|2416.4|2422.1|2416.1|5
1649156400000|2022-04-05 11:00:00|2421.9|2415.9|2421.4|2415.4|2422.1|2416.1|2421.1|2415.1|20
1649156700000|2022-04-05 11:05:00|2421.1|2415.1|2418.9|2412.9|2421.1|2415.1|2417.4|2411.4|30
1649157000000|2022-04-05 11:10:00|2419.1|2413.1|2419.1|2413.1|2419.4|2413.4|2418.1|2412.1|26
1649157300000|2022-04-05 11:15:00|2419.4|2413.4|2416.6|2410.6|2420.6|2414.6|2414.6|2408.6|36
1649157600000|2022-04-05 11:20:00|2416.1|2410.1|2418.6|2412.6|2418.9|2412.9|2415.6|2409.6|24
1649157900000|2022-04-05 11:25:00|2418.9|2412.9|2418.6|2412.6|2419.1|2413.1|2418.6|2412.6|6
1649158200000|2022-04-05 11:30:00|2418.1|2412.1|2412.4|2406.4|2418.1|2412.1|2407.6|2401.6|54
1649158500000|2022-04-05 11:35:00|2412.1|2406.1|2410.4|2404.4|2412.1|2406.1|2409.9|2403.9|26
1649158800000|2022-04-05 11:40:00|2410.6|2404.6|2413.6|2407.6|2413.9|2407.9|2410.4|2404.4|13
1649159100000|2022-04-05 11:45:00|2414.1|2408.1|2412.6|2406.6|2415.6|2409.6|2412.1|2406.1|26
1649159400000|2022-04-05 11:50:00|2412.9|2406.9|2409.1|2403.1|2413.6|2407.6|2407.9|2401.9|42
1649159700000|2022-04-05 11:55:00|2409.4|2403.4|2411.1|2405.1|2412.1|2406.1|2406.4|2400.4|32
1649160000000|2022-04-05 12:00:00|2411.4|2405.4|2412.4|2406.4|2413.1|2407.1|2408.6|2402.6|33
1649160300000|2022-04-05 12:05:00|2412.6|2406.6|2413.9|2407.9|2414.9|2408.9|2412.6|2406.6|17
1649160600000|2022-04-05 12:10:00|2413.6|2407.6|2414.4|2408.4|2415.4|2409.4|2412.1|2406.1|51
1649160900000|2022-04-05 12:15:00|2414.1|2408.1|2416.6|2410.6|2418.4|2412.4|2412.4|2406.4|45
1649161200000|2022-04-05 12:20:00|2415.4|2409.4|2412.6|2406.6|2415.4|2409.4|2412.6|2406.6|37
1649161500000|2022-04-05 12:25:00|2412.4|2406.4|2414.6|2408.6|2415.4|2409.4|2412.4|2406.4|38
1649161800000|2022-04-05 12:30:00|2414.9|2408.9|2413.9|2407.9|2414.9|2408.9|2413.9|2407.9|24
1649162100000|2022-04-05 12:35:00|2414.1|2408.1|2413.9|2407.9|2414.6|2408.6|2413.6|2407.6|13
1649162400000|2022-04-05 12:40:00|2414.1|2408.1|2413.9|2407.9|2414.1|2408.1|2413.9|2407.9|14
1649162700000|2022-04-05 12:45:00|2414.4|2408.4|2414.9|2408.9|2416.9|2410.9|2413.9|2407.9|22
1649163000000|2022-04-05 12:50:00|2415.1|2409.1|2415.6|2409.6|2416.4|2410.4|2414.4|2408.4|23
1649163300000|2022-04-05 12:55:00|2414.9|2408.9|2415.6|2409.6|2415.9|2409.9|2414.9|2408.9|17
1649163600000|2022-04-05 13:00:00|2415.9|2409.9|2417.6|2411.6|2417.9|2411.9|2415.9|2409.9|21
1649163900000|2022-04-05 13:05:00|2418.1|2412.1|2423.4|2417.4|2424.6|2418.6|2417.1|2411.1|61
1649164200000|2022-04-05 13:10:00|2423.6|2417.6|2423.1|2417.1|2424.4|2418.4|2422.6|2416.6|32
1649164500000|2022-04-05 13:15:00|2423.4|2417.4|2422.4|2416.4|2424.6|2418.6|2421.4|2415.4|21
1649164800000|2022-04-05 13:20:00|2422.6|2416.6|2427.4|2421.4|2427.4|2421.4|2421.9|2415.9|38
1649165100000|2022-04-05 13:25:00|2427.1|2421.1|2430.4|2424.4|2432.1|2426.1|2427.1|2421.1|31
1649165400000|2022-04-05 13:30:00|2430.6|2424.6|2433.1|2427.1|2434.6|2428.6|2428.1|2422.1|51
1649165700000|2022-04-05 13:35:00|2433.4|2427.4|2436.1|2430.1|2437.9|2431.9|2432.6|2426.6|32
1649166000000|2022-04-05 13:40:00|2436.4|2430.4|2438.6|2432.6|2439.1|2433.1|2436.4|2430.4|31
1649166300000|2022-04-05 13:45:00|2439.1|2433.1|2439.4|2433.4|2440.9|2434.9|2438.6|2432.6|25
1649166600000|2022-04-05 13:50:00|2439.6|2433.6|2440.1|2434.1|2440.9|2434.9|2437.1|2431.1|30
1649166900000|2022-04-05 13:55:00|2440.4|2434.4|2437.6|2431.6|2440.4|2434.4|2436.4|2430.4|26
1649167200000|2022-04-05 14:00:00|2437.9|2431.9|2431.4|2425.4|2438.4|2432.4|2430.4|2424.4|46
1649167500000|2022-04-05 14:05:00|2431.9|2425.9|2428.4|2422.4|2435.9|2429.9|2428.4|2422.4|42
1649167800000|2022-04-05 14:10:00|2427.4|2421.4|2425.4|2419.4|2429.4|2423.4|2422.6|2416.6|42
1649168100000|2022-04-05 14:15:00|2425.1|2419.1|2426.6|2420.6|2428.1|2422.1|2425.1|2419.1|36
1649168400000|2022-04-05 14:20:00|2426.9|2420.9|2426.1|2420.1|2430.4|2424.4|2425.9|2419.9|46
1649168700000|2022-04-05 14:25:00|2426.6|2420.6|2426.9|2420.9|2427.9|2421.9|2425.6|2419.6|48
1649169000000|2022-04-05 14:30:00|2427.1|2421.1|2422.4|2416.4|2431.4|2425.4|2421.9|2415.9|42
1649169300000|2022-04-05 14:35:00|2422.1|2416.1|2420.1|2414.1|2423.1|2417.1|2417.4|2411.4|33
1649169600000|2022-04-05 14:40:00|2419.9|2413.9|2417.1|2411.1|2424.9|2418.9|2415.9|2409.9|49
1649169900000|2022-04-05 14:45:00|2417.6|2411.6|2410.9|2404.9|2417.6|2411.6|2409.1|2403.1|44
1649170200000|2022-04-05 14:50:00|2410.4|2404.4|2413.9|2407.9|2414.6|2408.6|2408.9|2402.9|36
1649170500000|2022-04-05 14:55:00|2413.4|2407.4|2417.4|2411.4|2417.6|2411.6|2413.4|2407.4|51
1649170800000|2022-04-05 15:00:00|2416.6|2410.6|2422.4|2416.4|2422.9|2416.9|2415.4|2409.4|59
1649171100000|2022-04-05 15:05:00|2421.9|2415.9|2425.9|2419.9|2429.6|2423.6|2421.4|2415.4|58
1649171400000|2022-04-05 15:10:00|2425.6|2419.6|2426.6|2420.6|2428.6|2422.6|2424.6|2418.6|55
1649171700000|2022-04-05 15:15:00|2426.9|2420.9|2431.9|2425.9|2433.6|2427.6|2426.6|2420.6|120
1649172000000|2022-04-05 15:20:00|2431.6|2425.6|2431.4|2425.4|2432.1|2426.1|2430.6|2424.6|44
1649172300000|2022-04-05 15:25:00|2431.1|2425.1|2431.1|2425.1|2431.9|2425.9|2428.1|2422.1|45
1649172600000|2022-04-05 15:30:00|2430.9|2424.9|2427.1|2421.1|2430.9|2424.9|2425.1|2419.1|46
1649172900000|2022-04-05 15:35:00|2426.4|2420.4|2431.9|2425.9|2432.1|2426.1|2426.1|2420.1|12
1649173200000|2022-04-05 15:40:00|2431.6|2425.6|2433.1|2427.1|2433.1|2427.1|2430.9|2424.9|8
1649173500000|2022-04-05 15:45:00|2433.4|2427.4|2432.4|2426.4|2434.9|2428.9|2432.4|2426.4|24
1649173800000|2022-04-05 15:50:00|2432.6|2426.6|2431.1|2425.1|2433.4|2427.4|2430.4|2424.4|23
1649174100000|2022-04-05 15:55:00|2431.4|2425.4|2430.6|2424.6|2431.4|2425.4|2429.9|2423.9|22
1649174400000|2022-04-05 16:00:00|2430.4|2424.4|2429.6|2423.6|2430.4|2424.4|2428.1|2422.1|10
1649174700000|2022-04-05 16:05:00|2429.4|2423.4|2424.6|2418.6|2429.6|2423.6|2424.6|2418.6|12
1649175000000|2022-04-05 16:10:00|2424.1|2418.1|2421.4|2415.4|2424.1|2418.1|2421.4|2415.4|11
1649175300000|2022-04-05 16:15:00|2421.9|2415.9|2425.1|2419.1|2425.1|2419.1|2421.9|2415.9|19
1649175600000|2022-04-05 16:20:00|2425.4|2419.4|2424.9|2418.9|2425.4|2419.4|2424.9|2418.9|2
1649175900000|2022-04-05 16:25:00|2424.6|2418.6|2422.6|2416.6|2424.6|2418.6|2422.6|2416.6|8
1649176200000|2022-04-05 16:30:00|2422.9|2416.9|2423.1|2417.1|2423.4|2417.4|2422.6|2416.6|25
1649176500000|2022-04-05 16:35:00|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|1
1649176800000|2022-04-05 16:40:00|2423.1|2417.1|2416.6|2410.6|2423.1|2417.1|2416.6|2410.6|15
1649177100000|2022-04-05 16:45:00|2415.6|2409.6|2416.9|2410.9|2416.9|2410.9|2414.1|2408.1|14
1649177400000|2022-04-05 16:50:00|2415.6|2409.6|2413.1|2407.1|2415.6|2409.6|2413.1|2407.1|7
1649177700000|2022-04-05 16:55:00|2413.3|2407.3|2413.1|2407.1|2413.3|2407.3|2412.4|2406.4|6
1649203200000|2022-04-06 00:00:00|2411|2399.8|2411.5|2400.3|2411.8|2400.5|2411|2399.8|4
1649203500000|2022-04-06 00:05:00|2411.8|2400.5|2412.3|2401|2414|2402.8|2411.5|2400.3|13
1649204400000|2022-04-06 00:20:00|2412|2400.8|2412|2400.8|2412|2400.8|2412|2400.8|1
1649205900000|2022-04-06 00:45:00|2411.5|2400.3|2408.5|2397.3|2411.5|2400.3|2408.5|2397.3|2
1649206200000|2022-04-06 00:50:00|2409.3|2398|2408.3|2397|2409.5|2398.3|2408.3|2397|5
1649206500000|2022-04-06 00:55:00|2408|2396.8|2402.8|2391.5|2408|2396.8|2402.8|2389.8|8
1649206800000|2022-04-06 01:00:00|2401.5|2390.3|2399.3|2388|2403.5|2392.3|2399|2386.3|32
1649207100000|2022-04-06 01:05:00|2399|2387.8|2401|2389.8|2401|2389.8|2399|2387.8|7
1649207400000|2022-04-06 01:10:00|2401.3|2390|2404.8|2393.5|2405.5|2394.3|2401.3|2390|17
1649207700000|2022-04-06 01:15:00|2404.3|2393|2404.8|2393.5|2405.3|2394|2404.3|2393|6
1649208000000|2022-04-06 01:20:00|2405.3|2394|2408.8|2397.5|2408.8|2397.5|2405.3|2394|18
1649208300000|2022-04-06 01:25:00|2408.3|2397|2408.3|2397|2408.5|2397.3|2407.8|2396.5|7
1649208600000|2022-04-06 01:30:00|2407.5|2396.3|2407.5|2396.3|2408.5|2397.3|2407.5|2396.3|8
1649208900000|2022-04-06 01:35:00|2407.3|2396|2407.3|2396|2407.3|2396|2407.3|2396|1
1649209200000|2022-04-06 01:40:00|2407.5|2396.3|2408|2396.8|2408|2396.8|2407.5|2396.3|2
1649209800000|2022-04-06 01:50:00|2408.3|2397|2408.3|2397|2408.3|2397|2408.3|2397|1
1649212200000|2022-04-06 02:30:00|2408.5|2397.3|2408.5|2397.3|2408.5|2397.3|2408.5|2397.3|1
1649212800000|2022-04-06 02:40:00|2408.8|2397.5|2408.8|2397.5|2408.8|2397.5|2408.8|2397.5|1
1649213100000|2022-04-06 02:45:00|2409.3|2398|2410.5|2399.3|2410.5|2399.3|2409.3|2398|3
1649213400000|2022-04-06 02:50:00|2410.8|2399.5|2411|2399.8|2411|2399.8|2410.8|2399.5|2
1649213700000|2022-04-06 02:55:00|2410|2398.8|2410.5|2399.3|2410.8|2399.5|2410|2398.8|4
1649214300000|2022-04-06 03:05:00|2410.3|2399|2410|2398.8|2410.3|2399|2410|2398.8|2
1649214600000|2022-04-06 03:10:00|2409.5|2398.3|2407.3|2396|2409.5|2398.3|2405.5|2394.3|10
1649214900000|2022-04-06 03:15:00|2407.5|2396.3|2407.5|2396.3|2407.5|2396.3|2407.5|2396.3|1
1649215500000|2022-04-06 03:25:00|2407|2395.8|2407.5|2396.3|2407.5|2396.3|2407|2395.8|2
1649216100000|2022-04-06 03:35:00|2407.8|2396.5|2408|2396.8|2408|2396.8|2407.8|2396.5|2
1649217000000|2022-04-06 03:50:00|2407.8|2396.5|2408|2396.8|2408|2396.8|2407.8|2396.5|2
1649217300000|2022-04-06 03:55:00|2408.3|2397|2409.8|2398.5|2409.8|2398.5|2408.3|2397|5
1649219700000|2022-04-06 04:35:00|2409.5|2398.3|2409.5|2398.3|2409.5|2398.3|2409.5|2398.3|1
1649220600000|2022-04-06 04:50:00|2409.3|2398|2409.3|2398|2409.3|2398|2409.3|2398|1
1649220900000|2022-04-06 04:55:00|2409.8|2398.5|2409.8|2398.5|2409.8|2398.5|2409.5|2398.3|3
1649221200000|2022-04-06 05:00:00|2410|2398.8|2410|2398.8|2410|2398.8|2410|2398.8|1
1649222700000|2022-04-06 05:25:00|2410.3|2399|2410.3|2399|2410.3|2399|2410.3|2399|1
1649223000000|2022-04-06 05:30:00|2410.8|2399.5|2411|2399.8|2411|2399.8|2410.8|2399.5|2
1649223300000|2022-04-06 05:35:00|2411.3|2400|2411.3|2400|2411.3|2400|2411.3|2400|1
1649223900000|2022-04-06 05:45:00|2410.5|2399.3|2412.8|2401.5|2412.8|2401.5|2410.5|2399.3|13
1649224200000|2022-04-06 05:50:00|2413|2401.8|2415.3|2404|2416|2404.8|2413|2401.8|12
1649224500000|2022-04-06 05:55:00|2414.8|2403.5|2413.3|2402|2415|2403.8|2412.3|2401|15
1649224800000|2022-04-06 06:00:00|2413.8|2402.5|2411.8|2400.5|2414.8|2403.5|2411.8|2400.5|10
1649225100000|2022-04-06 06:05:00|2412.8|2401.5|2414.3|2403|2415|2403.8|2412.5|2401.3|13
1649225400000|2022-04-06 06:10:00|2414.5|2403.3|2414.5|2403.3|2415|2403.8|2414.3|2403|7
1649225700000|2022-04-06 06:15:00|2414.3|2403|2414.3|2403|2414.5|2403.3|2414.3|2403|3
1649226000000|2022-04-06 06:20:00|2414.5|2403.3|2413|2401.8|2414.5|2403.3|2412|2400.8|7
1649226300000|2022-04-06 06:25:00|2413.3|2402|2413|2401.8|2413.3|2402|2412|2400.8|3
1649226600000|2022-04-06 06:30:00|2413.3|2402|2413.5|2402.3|2415|2403.3|2413|2401.8|8
1649226900000|2022-04-06 06:35:00|2413|2401.8|2413|2401.8|2413|2401.8|2412.8|2401.5|3
1649227200000|2022-04-06 06:40:00|2413.5|2402.3|2413.3|2402|2413.8|2402.5|2413|2401.8|5
1649227500000|2022-04-06 06:45:00|2413|2401.8|2412.8|2401.5|2413|2401.8|2412.8|2401.5|2
1649227800000|2022-04-06 06:50:00|2413|2401.8|2412.5|2401.3|2413|2401.8|2411.3|2400|11
1649228100000|2022-04-06 06:55:00|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|2409.6|2403.6|17
1649228400000|2022-04-06 07:00:00|2410.9|2404.9|2416.4|2410.4|2416.9|2410.9|2410.9|2404.9|40
1649228700000|2022-04-06 07:05:00|2416.6|2410.6|2414.9|2408.9|2416.9|2410.9|2414.4|2408.4|17
1649229000000|2022-04-06 07:10:00|2415.1|2409.1|2414.6|2408.6|2415.6|2409.6|2414.6|2408.6|14
1649229300000|2022-04-06 07:15:00|2414.9|2408.9|2414.1|2408.1|2415.1|2409.1|2414.1|2408.1|10
1649229600000|2022-04-06 07:20:00|2413.6|2407.6|2411.4|2405.4|2413.6|2407.6|2411.1|2405.1|8
1649229900000|2022-04-06 07:25:00|2411.1|2405.1|2412.1|2406.1|2412.4|2406.4|2410.9|2404.9|8
1649230200000|2022-04-06 07:30:00|2411.9|2405.9|2408.4|2402.4|2411.9|2405.9|2408.4|2402.4|12
1649230500000|2022-04-06 07:35:00|2407.9|2401.9|2407.6|2401.6|2407.9|2401.9|2405.9|2399.9|19
1649230800000|2022-04-06 07:40:00|2407.4|2401.4|2407.1|2401.1|2408.1|2402.1|2406.9|2400.9|30
1649231100000|2022-04-06 07:45:00|2407.4|2401.4|2407.4|2401.4|2408.1|2402.1|2407.4|2401.4|15
1649231400000|2022-04-06 07:50:00|2407.6|2401.6|2404.4|2398.4|2407.9|2401.9|2404.1|2398.1|9
1649231700000|2022-04-06 07:55:00|2404.1|2398.1|2402.6|2396.6|2404.4|2398.4|2402.4|2396.4|15
1649232000000|2022-04-06 08:00:00|2402.9|2396.9|2403.9|2397.9|2410.9|2404.9|2402.9|2396.9|50
1649232300000|2022-04-06 08:05:00|2404.1|2398.1|2403.4|2397.4|2405.1|2399.1|2402.9|2396.9|24
1649232600000|2022-04-06 08:10:00|2403.6|2397.6|2406.4|2400.4|2406.4|2400.4|2403.6|2397.6|45
1649232900000|2022-04-06 08:15:00|2405.9|2399.9|2404.1|2398.1|2405.9|2399.9|2403.1|2397.1|22
1649233200000|2022-04-06 08:20:00|2404.4|2398.4|2407.9|2401.9|2409.9|2403.9|2404.4|2398.4|17
1649233500000|2022-04-06 08:25:00|2407.6|2401.6|2406.9|2400.9|2407.6|2401.6|2406.4|2400.4|17
1649233800000|2022-04-06 08:30:00|2406.4|2400.4|2407.6|2401.6|2407.6|2401.6|2406.1|2400.1|6
1649234100000|2022-04-06 08:35:00|2407.9|2401.9|2410.1|2404.1|2411.6|2405.6|2407.9|2401.9|19
1649234400000|2022-04-06 08:40:00|2410.4|2404.4|2409.9|2403.9|2410.4|2404.4|2408.4|2402.4|12
1649234700000|2022-04-06 08:45:00|2410.1|2404.1|2410.6|2404.6|2412.4|2406.4|2410.1|2404.1|13
1649235000000|2022-04-06 08:50:00|2410.9|2404.9|2414.4|2408.4|2414.4|2408.4|2410.9|2404.9|15
1649235300000|2022-04-06 08:55:00|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|2412.6|2406.6|8
1649235600000|2022-04-06 09:00:00|2413.9|2407.9|2411.6|2405.6|2413.9|2407.9|2411.1|2405.1|9
1649235900000|2022-04-06 09:05:00|2411.4|2405.4|2412.6|2406.6|2412.6|2406.6|2411.4|2405.4|6
1649236200000|2022-04-06 09:10:00|2413.1|2407.1|2412.9|2406.9|2413.4|2407.4|2412.9|2406.9|8
1649236500000|2022-04-06 09:15:00|2413.1|2407.1|2414.1|2408.1|2414.1|2408.1|2413.1|2407.1|4
1649236800000|2022-04-06 09:20:00|2413.9|2407.9|2413.4|2407.4|2413.9|2407.9|2411.6|2405.6|12
1649237100000|2022-04-06 09:25:00|2413.1|2407.1|2410.1|2404.1|2413.4|2407.4|2410.1|2404.1|23
1649237400000|2022-04-06 09:30:00|2409.9|2403.9|2416.9|2410.9|2416.9|2410.9|2409.9|2403.9|18
1649237700000|2022-04-06 09:35:00|2416.6|2410.6|2415.6|2409.6|2416.6|2410.6|2414.4|2408.4|12
1649238000000|2022-04-06 09:40:00|2415.1|2409.1|2416.6|2410.6|2417.1|2411.1|2415.1|2409.1|23
1649238300000|2022-04-06 09:45:00|2417.6|2411.6|2417.9|2411.9|2419.4|2413.4|2416.6|2410.6|20
1649238600000|2022-04-06 09:50:00|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1649238900000|2022-04-06 09:55:00|2417.4|2411.4|2417.6|2411.6|2417.9|2411.9|2417.4|2411.4|3
1649239200000|2022-04-06 10:00:00|2417.4|2411.4|2415.9|2409.9|2417.6|2411.6|2412.1|2406.1|26
1649239500000|2022-04-06 10:05:00|2416.1|2410.1|2419.6|2413.6|2420.1|2414.1|2416.1|2410.1|26
1649239800000|2022-04-06 10:10:00|2420.1|2414.1|2420.9|2414.9|2424.1|2418.1|2418.9|2412.9|43
1649240100000|2022-04-06 10:15:00|2421.1|2415.1|2421.4|2415.4|2421.4|2415.4|2419.9|2413.9|48
1649240400000|2022-04-06 10:20:00|2421.1|2415.1|2423.1|2417.1|2424.1|2418.1|2420.4|2414.4|22
1649240700000|2022-04-06 10:25:00|2423.9|2417.9|2422.1|2416.1|2424.4|2418.4|2420.9|2414.9|15
1649241000000|2022-04-06 10:30:00|2422.6|2416.6|2422.1|2416.1|2422.6|2416.6|2422.1|2416.1|3
1649241300000|2022-04-06 10:35:00|2421.4|2415.4|2419.6|2413.6|2421.4|2415.4|2419.6|2413.6|5
1649241600000|2022-04-06 10:40:00|2419.9|2413.9|2419.1|2413.1|2420.4|2414.4|2419.1|2413.1|7
1649241900000|2022-04-06 10:45:00|2418.9|2412.9|2414.6|2408.6|2418.9|2412.9|2413.9|2407.9|27
1649242200000|2022-04-06 10:50:00|2414.4|2408.4|2413.4|2407.4|2414.4|2408.4|2412.9|2406.9|6
1649242500000|2022-04-06 10:55:00|2413.6|2407.6|2414.9|2408.9|2414.9|2408.9|2412.6|2406.6|16
1649242800000|2022-04-06 11:00:00|2415.1|2409.1|2414.6|2408.6|2415.1|2409.1|2414.6|2408.6|4
1649243100000|2022-04-06 11:05:00|2414.9|2408.9|2419.1|2413.1|2419.1|2413.1|2414.9|2408.9|8
1649243400000|2022-04-06 11:10:00|2418.4|2412.4|2416.6|2410.6|2418.4|2412.4|2415.9|2409.9|15
1649243700000|2022-04-06 11:15:00|2416.9|2410.9|2417.1|2411.1|2417.1|2411.1|2416.9|2410.9|2
1649244000000|2022-04-06 11:20:00|2417.9|2411.9|2417.6|2411.6|2418.1|2412.1|2417.6|2411.6|4
1649244300000|2022-04-06 11:25:00|2417.9|2411.9|2416.1|2410.1|2418.4|2412.4|2416.1|2410.1|7
1649244600000|2022-04-06 11:30:00|2415.9|2409.9|2414.6|2408.6|2416.4|2410.4|2414.6|2408.6|13
1649244900000|2022-04-06 11:35:00|2414.9|2408.9|2412.9|2406.9|2416.4|2410.4|2412.6|2406.6|12
1649245200000|2022-04-06 11:40:00|2412.4|2406.4|2415.1|2409.1|2415.1|2409.1|2409.6|2403.6|21
1649245500000|2022-04-06 11:45:00|2414.9|2408.9|2405.4|2399.4|2414.9|2408.9|2404.6|2398.6|50
1649245800000|2022-04-06 11:50:00|2404.6|2398.6|2407.4|2401.4|2408.1|2402.1|2400.9|2394.9|48
1649246100000|2022-04-06 11:55:00|2407.6|2401.6|2407.4|2401.4|2408.6|2402.6|2404.4|2398.4|30
1649246400000|2022-04-06 12:00:00|2407.1|2401.1|2409.9|2403.9|2409.9|2403.9|2405.6|2399.6|19
1649246700000|2022-04-06 12:05:00|2409.6|2403.6|2414.9|2408.9|2415.1|2409.1|2408.9|2402.9|21
1649247000000|2022-04-06 12:10:00|2414.1|2408.1|2409.4|2403.4|2414.4|2408.4|2409.4|2403.4|24
1649247300000|2022-04-06 12:15:00|2409.6|2403.6|2410.9|2404.9|2411.9|2405.9|2409.6|2403.6|23
1649247600000|2022-04-06 12:20:00|2410|2404|2407.9|2401.9|2410|2404|2407|2401|29
1649247900000|2022-04-06 12:25:00|2408.1|2402.1|2408.4|2402.4|2410.6|2404.6|2407.6|2401.6|17
1649248200000|2022-04-06 12:30:00|2409.4|2403.4|2410.1|2404.1|2410.1|2404.1|2407.6|2401.6|21
1649248500000|2022-04-06 12:35:00|2409.9|2403.9|2410.9|2404.9|2412.4|2406.4|2408.9|2402.9|19
1649248800000|2022-04-06 12:40:00|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|1
1649249100000|2022-04-06 12:45:00|2410.9|2404.9|2411.6|2405.6|2411.9|2405.9|2409.6|2403.6|11
1649249400000|2022-04-06 12:50:00|2411.4|2405.4|2410.4|2404.4|2411.9|2405.9|2409.4|2403.4|29
1649249700000|2022-04-06 12:55:00|2410.6|2404.6|2412.9|2406.9|2414.4|2408.4|2410.1|2404.1|25
1649250000000|2022-04-06 13:00:00|2412.6|2406.6|2411.6|2405.6|2412.6|2406.6|2406.4|2400.4|80
1649250300000|2022-04-06 13:05:00|2411.4|2405.4|2409.9|2403.9|2412.1|2406.1|2408.1|2402.1|87
1649250600000|2022-04-06 13:10:00|2409.6|2403.6|2409.6|2403.6|2411.1|2405.1|2408.4|2402.4|84
1649250900000|2022-04-06 13:15:00|2408.9|2402.9|2408.6|2402.6|2410.6|2404.6|2405.6|2399.6|89
1649251200000|2022-04-06 13:20:00|2408.9|2402.9|2408.6|2402.6|2410.1|2404.1|2406.4|2400.4|49
1649251500000|2022-04-06 13:25:00|2408.4|2402.4|2408.6|2402.6|2409.9|2403.9|2407.1|2401.1|48
1649251800000|2022-04-06 13:30:00|2408.9|2402.9|2407.1|2401.1|2412.1|2406.1|2405.1|2399.1|80
1649252100000|2022-04-06 13:35:00|2407.4|2401.4|2409.4|2403.4|2409.9|2403.9|2405.4|2399.4|31
1649252400000|2022-04-06 13:40:00|2409.1|2403.1|2404.6|2398.6|2410.4|2404.4|2404.1|2398.1|35
1649252700000|2022-04-06 13:45:00|2404.1|2398.1|2407.1|2401.1|2407.6|2401.6|2404.1|2398.1|30
1649253000000|2022-04-06 13:50:00|2407.4|2401.4|2408.4|2402.4|2410.4|2404.4|2405.9|2399.9|50
1649253300000|2022-04-06 13:55:00|2408.1|2402.1|2413.1|2407.1|2413.1|2407.1|2408.1|2402.1|32
1649253600000|2022-04-06 14:00:00|2413.4|2407.4|2412.9|2406.9|2414.1|2408.1|2411.1|2405.1|34
1649253900000|2022-04-06 14:05:00|2412.6|2406.6|2411.1|2405.1|2412.6|2406.6|2411.1|2405.1|22
1649254200000|2022-04-06 14:10:00|2411.4|2405.4|2412.6|2406.6|2415.6|2409.6|2411.4|2405.4|39
1649254500000|2022-04-06 14:15:00|2412.4|2406.4|2414.1|2408.1|2414.6|2408.6|2409.4|2403.4|61
1649254800000|2022-04-06 14:20:00|2413.9|2407.9|2412.4|2406.4|2413.9|2407.9|2410.9|2404.9|37
1649255100000|2022-04-06 14:25:00|2412.1|2406.1|2412.1|2406.1|2413.1|2407.1|2411.1|2405.1|25
1649255400000|2022-04-06 14:30:00|2411.9|2405.9|2411.1|2405.1|2411.9|2405.9|2409.4|2403.4|32
1649255700000|2022-04-06 14:35:00|2411.4|2405.4|2413.1|2407.1|2413.1|2407.1|2410.4|2404.4|18
1649256000000|2022-04-06 14:40:00|2413.9|2407.9|2410.6|2404.6|2415.6|2409.6|2410.6|2404.6|44
1649256300000|2022-04-06 14:45:00|2410.4|2404.4|2408.9|2402.9|2410.4|2404.4|2408.9|2402.9|11
1649256600000|2022-04-06 14:50:00|2408.4|2402.4|2408.6|2402.6|2409.6|2403.6|2404.6|2398.6|35
1649256900000|2022-04-06 14:55:00|2408.1|2402.1|2407.6|2401.6|2408.1|2402.1|2406.6|2400.6|34
1649257200000|2022-04-06 15:00:00|2407.4|2401.4|2413.6|2407.6|2418.1|2412.1|2407.1|2401.1|42
1649257500000|2022-04-06 15:05:00|2413.9|2407.9|2414.6|2408.6|2416.6|2410.6|2411.6|2405.6|30
1649257800000|2022-04-06 15:10:00|2414.9|2408.9|2416.6|2410.6|2417.1|2411.1|2411.1|2405.1|54
1649258100000|2022-04-06 15:15:00|2416.4|2410.4|2416.4|2410.4|2417.4|2411.4|2412.9|2406.9|68
1649258400000|2022-04-06 15:20:00|2416.6|2410.6|2413.6|2407.6|2416.6|2410.6|2412.1|2406.1|55
1649258700000|2022-04-06 15:25:00|2413.9|2407.9|2413.9|2407.9|2414.6|2408.6|2413.1|2407.1|27
1649259000000|2022-04-06 15:30:00|2414.4|2408.4|2416.6|2410.6|2418.4|2412.4|2413.4|2407.4|67
1649259300000|2022-04-06 15:35:00|2416.9|2410.9|2417.1|2411.1|2417.6|2411.6|2416.6|2410.6|17
1649259600000|2022-04-06 15:40:00|2416.9|2410.9|2420.1|2414.1|2420.4|2414.4|2416.9|2410.9|44
1649259900000|2022-04-06 15:45:00|2420.4|2414.4|2420.6|2414.6|2421.1|2415.1|2419.1|2413.1|22
1649260200000|2022-04-06 15:50:00|2420.9|2414.9|2421.4|2415.4|2422.5|2416.5|2420.9|2414.9|17
1649260500000|2022-04-06 15:55:00|2421.9|2415.9|2422.1|2416.1|2423.4|2417.4|2421.9|2415.9|19
1649260800000|2022-04-06 16:00:00|2421.9|2415.9|2421.9|2415.9|2422.1|2416.1|2421.6|2415.6|9
1649261100000|2022-04-06 16:05:00|2422.1|2416.1|2421.6|2415.6|2422.4|2416.4|2421.6|2415.6|8
1649262000000|2022-04-06 16:20:00|2421.9|2415.9|2421.6|2415.6|2421.9|2415.9|2421.6|2415.6|4
1649262300000|2022-04-06 16:25:00|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.6|2415.6|3
1649262600000|2022-04-06 16:30:00|2420.6|2414.6|2421.1|2415.1|2421.1|2415.1|2419.4|2413.4|12
1649262900000|2022-04-06 16:35:00|2420.9|2414.9|2420.1|2414.1|2421.1|2415.1|2420.1|2414.1|7
1649263200000|2022-04-06 16:40:00|2420.4|2414.4|2420.1|2414.1|2420.4|2414.4|2420.1|2414.1|2
1649263500000|2022-04-06 16:45:00|2419.9|2413.9|2420.6|2414.6|2421.1|2415.1|2419.9|2413.9|18
1649263800000|2022-04-06 16:50:00|2420.9|2414.9|2420.1|2414.1|2420.9|2414.9|2419.9|2413.9|12
1649264100000|2022-04-06 16:55:00|2420.4|2414.4|2422.9|2416.9|2423.4|2417.4|2420.1|2414.1|15
1649289600000|2022-04-07 00:00:00|2420.3|2409|2420.3|2409|2420.3|2409|2420.3|2409|1
1649289900000|2022-04-07 00:05:00|2420|2406.5|2416.3|2405|2420|2408.5|2415.3|2404|22
1649290200000|2022-04-07 00:10:00|2415.8|2404.5|2412.3|2401|2415.8|2404.5|2412.3|2401|10
1649290500000|2022-04-07 00:15:00|2411.8|2400.5|2410|2398.8|2411.8|2400.5|2410|2398.8|7
1649292000000|2022-04-07 00:40:00|2409.5|2398.3|2409|2397.8|2409.5|2398.3|2409|2397.8|2
1649292300000|2022-04-07 00:45:00|2408.8|2397.5|2408.8|2397.5|2408.8|2397.5|2408.8|2397.5|1
1649293200000|2022-04-07 01:00:00|2409.3|2398|2413.3|2402|2413.8|2402.5|2409.3|2398|20
1649293500000|2022-04-07 01:05:00|2412.8|2401.5|2415.3|2404|2415.5|2404.3|2412.8|2401.5|24
1649293800000|2022-04-07 01:10:00|2415.5|2404.3|2415.5|2404.3|2415.8|2404.5|2415.3|2404|8
1649294100000|2022-04-07 01:15:00|2415|2403.8|2415.3|2404|2415.3|2404|2415|2403.8|2
1649294700000|2022-04-07 01:25:00|2415|2403.8|2415|2403.8|2415|2403.8|2415|2403.8|1
1649295000000|2022-04-07 01:30:00|2414.5|2403.3|2413.3|2402|2414.5|2403.3|2412.3|2401|6
1649295300000|2022-04-07 01:35:00|2413|2401.8|2413.3|2402|2413.3|2402|2413|2401.8|2
1649295600000|2022-04-07 01:40:00|2412.8|2401.5|2413.3|2402|2413.5|2402.3|2412.8|2401.5|8
1649295900000|2022-04-07 01:45:00|2412.8|2401.5|2412.5|2401.3|2413|2401.8|2412.5|2401.3|3
1649296200000|2022-04-07 01:50:00|2412.8|2401.5|2412.8|2401.5|2412.8|2401.5|2412.8|2401.5|1
1649297700000|2022-04-07 02:15:00|2412.3|2401|2412.8|2401.5|2412.8|2401.5|2412.3|2401|2
1649298000000|2022-04-07 02:20:00|2412|2400.8|2412.8|2401.5|2412.8|2401.5|2412|2400.8|2
1649299200000|2022-04-07 02:40:00|2412.3|2401|2412.3|2401|2412.3|2401|2412.3|2401|1
1649301900000|2022-04-07 03:25:00|2412|2400.8|2412|2400.8|2412|2400.8|2412|2400.8|1
1649302200000|2022-04-07 03:30:00|2411.8|2400.5|2411.8|2400.5|2411.8|2400.5|2411.8|2400.5|1
1649302800000|2022-04-07 03:40:00|2412|2400.8|2412|2400.8|2412|2400.8|2412|2400.8|1
1649304300000|2022-04-07 04:05:00|2411.8|2400.5|2411.8|2400.5|2411.8|2400.5|2411.8|2400.5|1
1649306400000|2022-04-07 04:40:00|2412|2400.8|2412|2400.8|2412|2400.8|2412|2400.8|1
1649307000000|2022-04-07 04:50:00|2412.3|2401|2412.3|2401|2412.3|2401|2412.3|2401|1
1649307300000|2022-04-07 04:55:00|2412.5|2401.3|2411.3|2400|2412.5|2401.3|2411.3|2400|2
1649307600000|2022-04-07 05:00:00|2410.8|2399.5|2411|2399.8|2411|2399.8|2410.8|2399.5|2
1649308200000|2022-04-07 05:10:00|2410.8|2399.5|2410.3|2399|2410.8|2399.5|2410.3|2399|2
1649309100000|2022-04-07 05:25:00|2410|2398.8|2413|2401.8|2413.3|2402|2409.5|2398.3|6
1649309400000|2022-04-07 05:30:00|2412|2400.8|2411.5|2400.3|2412|2400.8|2411.3|2400|4
1649309700000|2022-04-07 05:35:00|2411.8|2400.5|2412|2400.8|2412|2400.8|2411.8|2400.5|2
1649310900000|2022-04-07 05:55:00|2412.3|2401|2412.5|2401.3|2412.5|2401.3|2411.8|2400.5|4
1649311200000|2022-04-07 06:00:00|2412.8|2401.5|2411.3|2400|2412.8|2401.5|2411|2399.8|7
1649311500000|2022-04-07 06:05:00|2411.8|2400.5|2415|2403.8|2415.5|2404.3|2411.8|2400.5|20
1649311800000|2022-04-07 06:10:00|2415.5|2404.3|2418.3|2407|2420|2408.8|2415|2403.8|29
1649312100000|2022-04-07 06:15:00|2418.5|2407.3|2420.3|2409|2421.5|2410.3|2418|2406.8|20
1649312400000|2022-04-07 06:20:00|2420.5|2409.3|2421.3|2410|2421.5|2410.3|2419.5|2408.3|15
1649312700000|2022-04-07 06:25:00|2421.8|2410.5|2423.3|2412|2424.5|2413.3|2421.8|2410.5|11
1649313000000|2022-04-07 06:30:00|2424|2412.8|2421.3|2410|2424|2412.8|2421|2409.8|18
1649313300000|2022-04-07 06:35:00|2421.5|2410.3|2423.8|2412.5|2424.5|2413.3|2421.5|2410.3|28
1649313600000|2022-04-07 06:40:00|2423|2411.8|2420|2408.8|2424.3|2413|2419.8|2408.5|17
1649313900000|2022-04-07 06:45:00|2420.3|2409|2420.3|2409|2420.3|2409|2420|2408.8|3
1649314200000|2022-04-07 06:50:00|2420|2408.8|2420.3|2409|2420.3|2409|2419.8|2408.5|3
1649314500000|2022-04-07 06:55:00|2417.6|2411.6|2417.1|2411.1|2417.6|2411.6|2416.6|2410.6|18
1649314800000|2022-04-07 07:00:00|2417.4|2411.4|2425.1|2419.1|2425.1|2419.1|2417.4|2411.4|33
1649315100000|2022-04-07 07:05:00|2424.6|2418.6|2424.6|2418.6|2424.9|2418.9|2423.4|2417.4|11
1649315400000|2022-04-07 07:10:00|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1649315700000|2022-04-07 07:15:00|2424.6|2418.6|2421.4|2415.4|2424.9|2418.9|2421.1|2415.1|13
1649316000000|2022-04-07 07:20:00|2421.1|2415.1|2421.9|2415.9|2423.4|2417.4|2420.1|2414.1|36
1649316300000|2022-04-07 07:25:00|2422.4|2416.4|2418.6|2412.6|2422.4|2416.4|2416.9|2410.9|30
1649316600000|2022-04-07 07:30:00|2418.4|2412.4|2416.1|2410.1|2418.4|2412.4|2413.1|2407.1|35
1649316900000|2022-04-07 07:35:00|2415.9|2409.9|2414.4|2408.4|2417.6|2411.6|2413.4|2407.4|42
1649317200000|2022-04-07 07:40:00|2414.6|2408.6|2408.4|2402.4|2416.9|2410.9|2407.1|2401.1|65
1649317500000|2022-04-07 07:45:00|2408.1|2402.1|2408.1|2402.1|2409.9|2403.9|2407.6|2401.6|19
1649317800000|2022-04-07 07:50:00|2407.9|2401.9|2406.4|2400.4|2408.9|2402.9|2405.9|2399.9|24
1649318100000|2022-04-07 07:55:00|2407.1|2401.1|2406.9|2400.9|2407.1|2401.1|2406.9|2400.9|2
1649318400000|2022-04-07 08:00:00|2407.1|2401.1|2409.6|2403.6|2409.6|2403.6|2405.9|2399.9|28
1649318700000|2022-04-07 08:05:00|2409.4|2403.4|2399.6|2393.6|2409.4|2403.4|2396.4|2390.4|43
1649319000000|2022-04-07 08:10:00|2399.4|2393.4|2398.9|2392.9|2401.6|2395.6|2396.1|2390.1|29
1649319300000|2022-04-07 08:15:00|2398.6|2392.6|2400.1|2394.1|2404.6|2398.6|2398.6|2392.6|26
1649319600000|2022-04-07 08:20:00|2399.9|2393.9|2402.6|2396.6|2402.6|2396.6|2399.9|2393.9|6
1649319900000|2022-04-07 08:25:00|2403.6|2397.6|2405.4|2399.4|2406.1|2400.1|2403.6|2397.6|32
1649320200000|2022-04-07 08:30:00|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1649320500000|2022-04-07 08:35:00|2405.9|2399.9|2408.9|2402.9|2410.1|2404.1|2404.9|2398.9|18
1649320800000|2022-04-07 08:40:00|2410.4|2404.4|2408.9|2402.9|2410.4|2404.4|2408.1|2402.1|8
1649321100000|2022-04-07 08:45:00|2409.1|2403.1|2410.4|2404.4|2411.1|2405.1|2409.1|2403.1|10
1649321400000|2022-04-07 08:50:00|2410.1|2404.1|2409.1|2403.1|2410.1|2404.1|2409.1|2403.1|9
1649321700000|2022-04-07 08:55:00|2408.9|2402.9|2411.9|2405.9|2412.4|2406.4|2408.6|2402.6|17
1649322000000|2022-04-07 09:00:00|2411.6|2405.6|2409.9|2403.9|2411.6|2405.6|2409.6|2403.6|9
1649322300000|2022-04-07 09:05:00|2410.1|2404.1|2408.9|2402.9|2411.1|2405.1|2407.6|2401.6|26
1649322600000|2022-04-07 09:10:00|2409.1|2403.1|2408.4|2402.4|2410.9|2404.9|2407.6|2401.6|11
1649322900000|2022-04-07 09:15:00|2408.1|2402.1|2409.6|2403.6|2410.6|2404.6|2408.1|2402.1|16
1649323200000|2022-04-07 09:20:00|2409.9|2403.9|2412.4|2406.4|2412.4|2406.4|2408.9|2402.9|16
1649323500000|2022-04-07 09:25:00|2411.6|2405.6|2411.1|2405.1|2411.6|2405.6|2410.9|2404.9|4
1649323800000|2022-04-07 09:30:00|2411.4|2405.4|2411.6|2405.6|2411.9|2405.9|2411.4|2405.4|4
1649324100000|2022-04-07 09:35:00|2411.4|2405.4|2411.1|2405.1|2412.4|2406.4|2410.4|2404.4|23
1649324400000|2022-04-07 09:40:00|2410.4|2404.4|2409.9|2403.9|2411.4|2405.4|2409.4|2403.4|15
1649324700000|2022-04-07 09:45:00|2410.1|2404.1|2410.4|2404.4|2410.4|2404.4|2410.1|2404.1|2
1649325000000|2022-04-07 09:50:00|2410.1|2404.1|2408.1|2402.1|2410.1|2404.1|2407.6|2401.6|12
1649325300000|2022-04-07 09:55:00|2408.6|2402.6|2407.4|2401.4|2408.6|2402.6|2405.4|2399.4|16
1649325600000|2022-04-07 10:00:00|2407.1|2401.1|2407.9|2401.9|2408.6|2402.6|2407.1|2401.1|6
1649325900000|2022-04-07 10:05:00|2407.6|2401.6|2408.1|2402.1|2408.1|2402.1|2407.6|2401.6|4
1649326200000|2022-04-07 10:10:00|2407.4|2401.4|2406.9|2400.9|2408.1|2402.1|2406.4|2400.4|11
1649326500000|2022-04-07 10:15:00|2406.6|2400.6|2406.4|2400.4|2406.6|2400.6|2402.4|2396.4|18
1649326800000|2022-04-07 10:20:00|2406.1|2400.1|2406.4|2400.4|2406.4|2400.4|2405.9|2399.9|4
1649327100000|2022-04-07 10:25:00|2406.1|2400.1|2406.6|2400.6|2406.6|2400.6|2406.1|2400.1|7
1649327400000|2022-04-07 10:30:00|2406.4|2400.4|2407.6|2401.6|2407.9|2401.9|2406.4|2400.4|18
1649327700000|2022-04-07 10:35:00|2406.9|2400.9|2408.4|2402.4|2408.4|2402.4|2406.9|2400.9|8
1649328000000|2022-04-07 10:40:00|2408.6|2402.6|2408.4|2402.4|2408.6|2402.6|2408.4|2402.4|2
1649328300000|2022-04-07 10:45:00|2408.6|2402.6|2408.4|2402.4|2408.6|2402.6|2408.4|2402.4|2
1649328600000|2022-04-07 10:50:00|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|2406.9|2400.9|11
1649328900000|2022-04-07 10:55:00|2407.9|2401.9|2408.1|2402.1|2408.4|2402.4|2407.9|2401.9|10
1649329200000|2022-04-07 11:00:00|2408.4|2402.4|2407.9|2401.9|2408.6|2402.6|2407.9|2401.9|12
1649329500000|2022-04-07 11:05:00|2408.1|2402.1|2408.9|2402.9|2409.4|2403.4|2408.1|2402.1|11
1649329800000|2022-04-07 11:10:00|2408.6|2402.6|2408.4|2402.4|2408.6|2402.6|2408.4|2402.4|4
1649330100000|2022-04-07 11:15:00|2406.9|2400.9|2407.9|2401.9|2407.9|2401.9|2406.9|2400.9|6
1649330400000|2022-04-07 11:20:00|2408.1|2402.1|2408.6|2402.6|2409.4|2403.4|2408.1|2402.1|4
1649330700000|2022-04-07 11:25:00|2408.9|2402.9|2409.4|2403.4|2409.4|2403.4|2408.6|2402.6|6
1649331000000|2022-04-07 11:30:00|2409.9|2403.9|2416.4|2410.4|2416.4|2410.4|2409.6|2403.6|25
1649331300000|2022-04-07 11:35:00|2415.9|2409.9|2414.6|2408.6|2415.9|2409.9|2414.4|2408.4|7
1649331600000|2022-04-07 11:40:00|2414.9|2408.9|2414.6|2408.6|2414.9|2408.9|2414.4|2408.4|3
1649331900000|2022-04-07 11:45:00|2414.4|2408.4|2413.9|2407.9|2414.6|2408.6|2413.1|2407.1|11
1649332200000|2022-04-07 11:50:00|2414.1|2408.1|2413.6|2407.6|2417.6|2411.6|2413.6|2407.6|27
1649332500000|2022-04-07 11:55:00|2413.9|2407.9|2415.4|2409.4|2416.9|2410.9|2412.9|2406.9|20
1649332800000|2022-04-07 12:00:00|2415.1|2409.1|2418.9|2412.9|2418.9|2412.9|2415.1|2409.1|12
1649333100000|2022-04-07 12:05:00|2419.1|2413.1|2419.1|2413.1|2420.1|2414.1|2416.9|2410.9|17
1649333400000|2022-04-07 12:10:00|2419.4|2413.4|2419.4|2413.4|2422.1|2416.1|2419.1|2413.1|31
1649333700000|2022-04-07 12:15:00|2419.1|2413.1|2421.5|2415.5|2421.5|2415.5|2417.9|2411.9|16
1649334000000|2022-04-07 12:20:00|2421.4|2415.4|2415.1|2409.1|2422.6|2416.6|2415.1|2409.1|25
1649334300000|2022-04-07 12:25:00|2416.4|2410.4|2420.4|2414.4|2420.4|2414.4|2416.4|2410.4|19
1649334600000|2022-04-07 12:30:00|2420.6|2414.6|2417.1|2411.1|2421.9|2415.9|2417.1|2411.1|16
1649334900000|2022-04-07 12:35:00|2417.6|2411.6|2418.1|2412.1|2419.6|2413.6|2417.6|2411.6|12
1649335200000|2022-04-07 12:40:00|2417.6|2411.6|2413.6|2407.6|2417.6|2411.6|2412.9|2406.9|72
1649335500000|2022-04-07 12:45:00|2413.4|2407.4|2412.1|2406.1|2414.1|2408.1|2408.9|2402.9|35
1649335800000|2022-04-07 12:50:00|2413.1|2407.1|2418.4|2412.4|2421.1|2415.1|2412.4|2406.4|27
1649336100000|2022-04-07 12:55:00|2417.4|2411.4|2412.4|2406.4|2418.4|2412.4|2412.4|2406.4|36
1649336400000|2022-04-07 13:00:00|2412.1|2406.1|2413.4|2407.4|2416.9|2410.9|2411.4|2405.4|86
1649336700000|2022-04-07 13:05:00|2413.6|2407.6|2412.6|2406.6|2414.1|2408.1|2411.4|2405.4|22
1649337000000|2022-04-07 13:10:00|2412.1|2406.1|2409.1|2403.1|2412.6|2406.6|2408.9|2402.9|38
1649337300000|2022-04-07 13:15:00|2408.9|2402.9|2408.6|2402.6|2408.9|2402.9|2406.9|2400.9|24
1649337600000|2022-04-07 13:20:00|2408.9|2402.9|2408.1|2402.1|2408.9|2402.9|2406.4|2400.4|28
1649337900000|2022-04-07 13:25:00|2408.4|2402.4|2410.6|2404.6|2410.9|2404.9|2407.4|2401.4|39
1649338200000|2022-04-07 13:30:00|2409.9|2403.9|2407.9|2401.9|2411.4|2405.4|2407.9|2401.9|44
1649338500000|2022-04-07 13:35:00|2408.1|2402.1|2407.4|2401.4|2408.1|2402.1|2404.1|2398.1|21
1649338800000|2022-04-07 13:40:00|2407.1|2401.1|2406.4|2400.4|2407.9|2401.9|2406.4|2400.4|9
1649339100000|2022-04-07 13:45:00|2406.1|2400.1|2408.9|2402.9|2409.4|2403.4|2404.6|2398.6|33
1649339400000|2022-04-07 13:50:00|2409.1|2403.1|2408.1|2402.1|2409.1|2403.1|2407.6|2401.6|10
1649339700000|2022-04-07 13:55:00|2408.4|2402.4|2408.6|2402.6|2409.1|2403.1|2406.1|2400.1|43
1649340000000|2022-04-07 14:00:00|2408.1|2402.1|2405.4|2399.4|2409.6|2403.6|2405.4|2399.4|44
1649340300000|2022-04-07 14:05:00|2405.1|2399.1|2402.4|2396.4|2405.1|2399.1|2402.1|2396.1|21
1649340600000|2022-04-07 14:10:00|2402.1|2396.1|2405.6|2399.6|2406.1|2400.1|2402.1|2396.1|17
1649340900000|2022-04-07 14:15:00|2405.9|2399.9|2409.6|2403.6|2409.9|2403.9|2405.9|2399.9|19
1649341200000|2022-04-07 14:20:00|2409.9|2403.9|2405.9|2399.9|2409.9|2403.9|2405.9|2399.9|37
1649341500000|2022-04-07 14:25:00|2406.1|2400.1|2402.6|2396.6|2406.4|2400.4|2401.6|2395.6|26
1649341800000|2022-04-07 14:30:00|2403.1|2397.1|2404.6|2398.6|2406.1|2400.1|2402.1|2396.1|41
1649342100000|2022-04-07 14:35:00|2403.9|2397.9|2404.1|2398.1|2405.4|2399.4|2403.4|2397.4|29
1649342400000|2022-04-07 14:40:00|2403.9|2397.9|2403.6|2397.6|2405.6|2399.6|2403.6|2397.6|32
1649342700000|2022-04-07 14:45:00|2403.4|2397.4|2403.9|2397.9|2403.9|2397.9|2403.1|2397.1|8
1649343000000|2022-04-07 14:50:00|2403.6|2397.6|2406.4|2400.4|2406.4|2400.4|2403.6|2397.6|11
1649343300000|2022-04-07 14:55:00|2406.6|2400.6|2405.6|2399.6|2409.6|2403.6|2405.4|2399.4|27
1649343600000|2022-04-07 15:00:00|2405.9|2399.9|2388.1|2382.1|2405.9|2399.9|2388.1|2382.1|69
1649343900000|2022-04-07 15:05:00|2389.1|2383.1|2388.4|2382.4|2392.9|2386.9|2385.9|2379.9|63
1649344200000|2022-04-07 15:10:00|2387.6|2381.6|2393.6|2387.6|2393.6|2387.6|2383.9|2377.9|65
1649344500000|2022-04-07 15:15:00|2394|2388|2381.1|2375.1|2397.4|2391.4|2379.9|2373.9|80
1649344800000|2022-04-07 15:20:00|2380.1|2374.1|2385.1|2379.1|2385.9|2379.9|2379.9|2373.9|63
1649345100000|2022-04-07 15:25:00|2385.4|2379.4|2386.1|2380.1|2389.1|2383.1|2383.9|2377.9|58
1649345400000|2022-04-07 15:30:00|2385.9|2379.9|2381.6|2375.6|2388.9|2382.9|2380.4|2374.4|41
1649345700000|2022-04-07 15:35:00|2381.4|2375.4|2383.9|2377.9|2384.1|2378.1|2381.1|2375.1|18
1649346000000|2022-04-07 15:40:00|2383.6|2377.6|2382.4|2376.4|2383.6|2377.6|2381.1|2375.1|36
1649346300000|2022-04-07 15:45:00|2381.9|2375.9|2381.6|2375.6|2381.9|2375.9|2380.6|2374.6|37
1649346600000|2022-04-07 15:50:00|2381.4|2375.4|2381.1|2375.1|2382.1|2376.1|2380.6|2374.6|16
1649346900000|2022-04-07 15:55:00|2381.4|2375.4|2380.1|2374.1|2381.9|2375.9|2379.6|2373.6|25
1649347200000|2022-04-07 16:00:00|2379.9|2373.9|2379.1|2373.1|2379.9|2373.9|2378.4|2372.4|8
1649347500000|2022-04-07 16:05:00|2378.9|2372.9|2377.1|2371.1|2378.9|2372.9|2375.1|2369.1|14
1649347800000|2022-04-07 16:10:00|2377.4|2371.4|2380.9|2374.9|2380.9|2374.9|2376.9|2370.9|9
1649348100000|2022-04-07 16:15:00|2380.6|2374.6|2378.4|2372.4|2380.6|2374.6|2377.9|2371.9|15
1649348400000|2022-04-07 16:20:00|2378.1|2372.1|2379.4|2373.4|2379.4|2373.4|2377.9|2371.9|10
1649348700000|2022-04-07 16:25:00|2378.4|2372.4|2377.6|2371.6|2378.4|2372.4|2376.6|2370.6|6
1649349300000|2022-04-07 16:35:00|2377.4|2371.4|2377.4|2371.4|2377.4|2371.4|2377.4|2371.4|1
1649349900000|2022-04-07 16:45:00|2377.1|2371.1|2373.6|2367.6|2377.1|2371.1|2371.6|2365.6|35
1649350200000|2022-04-07 16:50:00|2373.4|2367.4|2375.1|2369.1|2375.6|2369.6|2372.9|2366.9|18
1649350500000|2022-04-07 16:55:00|2375|2369|2371.6|2365.6|2376.1|2370.1|2371.4|2365.4|22
1649376000000|2022-04-08 00:00:00|2385.5|2374.3|2387.5|2376.3|2387.8|2376.5|2385.5|2374.3|6
1649376300000|2022-04-08 00:05:00|2387|2375.8|2388.8|2377.5|2388.8|2377.5|2386.8|2375.5|7
1649376600000|2022-04-08 00:10:00|2388.5|2377.3|2388.5|2377.3|2388.5|2377.3|2388.5|2377.3|1
1649376900000|2022-04-08 00:15:00|2388|2376.8|2385.8|2374.5|2388|2376.8|2385.8|2374.5|3
1649377200000|2022-04-08 00:20:00|2386.3|2375|2387.3|2376|2387.8|2376.5|2386.3|2375|4
1649377500000|2022-04-08 00:25:00|2387|2375.8|2385|2373.8|2387.5|2376.3|2385|2373.8|7
1649377800000|2022-04-08 00:30:00|2385.3|2374|2385.3|2374|2385.3|2374|2385.3|2374|1
1649379000000|2022-04-08 00:50:00|2385|2373.8|2384.3|2373|2385.5|2374.3|2383.8|2372.5|10
1649379300000|2022-04-08 00:55:00|2384|2372.8|2384.3|2373|2384.5|2373.3|2384|2372.8|5
1649379600000|2022-04-08 01:00:00|2384.5|2373.3|2384.3|2373|2384.5|2373.3|2384.3|2373|2
1649382000000|2022-04-08 01:40:00|2384.5|2373.3|2385.3|2374|2385.8|2374.5|2384.5|2373.3|6
1649382300000|2022-04-08 01:45:00|2385.5|2374.3|2385.5|2374.3|2386|2374.8|2385|2373.8|54
1649382900000|2022-04-08 01:55:00|2385.3|2374|2385.3|2374|2385.8|2374.5|2385.3|2374|5
1649383200000|2022-04-08 02:00:00|2384.8|2373.5|2384.3|2373|2385|2373.8|2384.3|2373|14
1649383500000|2022-04-08 02:05:00|2384.5|2373.3|2384.5|2373.3|2385|2373.8|2384.3|2373|6
1649383800000|2022-04-08 02:10:00|2385|2373.8|2384.5|2373.3|2385.3|2374|2384.3|2373|14
1649384400000|2022-04-08 02:20:00|2384.3|2373|2384.5|2373.3|2384.5|2373.3|2384.3|2373|2
1649385000000|2022-04-08 02:30:00|2385.3|2374|2384.5|2373.3|2385.3|2374|2383|2371.8|9
1649385300000|2022-04-08 02:35:00|2385.3|2374|2384.8|2373.5|2385.3|2374|2384.3|2373|12
1649385600000|2022-04-08 02:40:00|2385.3|2374|2385.3|2374|2385.3|2374|2385.3|2374|1
1649385900000|2022-04-08 02:45:00|2385|2373.8|2385|2373.8|2385|2373.8|2385|2373.8|1
1649386200000|2022-04-08 02:50:00|2385.5|2374.3|2385.5|2374.3|2385.5|2374.3|2385.5|2374.3|1
1649386500000|2022-04-08 02:55:00|2385.3|2374|2385.3|2374|2385.3|2374|2385.3|2374|1
1649386800000|2022-04-08 03:00:00|2384.8|2373.5|2384.8|2373.5|2385.3|2374|2384.8|2373.5|4
1649387100000|2022-04-08 03:05:00|2384.5|2373.3|2384.5|2373.3|2384.8|2373.5|2383.5|2372.3|11
1649387400000|2022-04-08 03:10:00|2385.5|2374.3|2385|2373.8|2385.5|2374.3|2385|2373.8|2
1649387700000|2022-04-08 03:15:00|2385.5|2374.3|2385.5|2374.3|2385.5|2374.3|2385|2373.8|3
1649388300000|2022-04-08 03:25:00|2386|2374.8|2386|2374.8|2386.5|2375.3|2386|2374.8|5
1649389500000|2022-04-08 03:45:00|2386.5|2375.3|2386.5|2375.3|2386.5|2375.3|2386.5|2375.3|1
1649390700000|2022-04-08 04:05:00|2387|2375.8|2387|2375.8|2387|2375.8|2387|2375.8|1
1649391000000|2022-04-08 04:10:00|2386.8|2375.5|2386.8|2375.5|2386.8|2375.5|2386.8|2375.5|1
1649392200000|2022-04-08 04:30:00|2386.5|2375.3|2386.5|2375.3|2386.5|2375.3|2386.5|2375.3|1
1649393700000|2022-04-08 04:55:00|2386|2374.8|2386|2374.8|2386|2374.8|2386|2374.8|1
1649394300000|2022-04-08 05:05:00|2386.3|2375|2386.3|2375|2386.3|2375|2386.3|2375|1
1649394600000|2022-04-08 05:10:00|2386.5|2375.3|2389.3|2378|2389.3|2378|2386.5|2375.3|4
1649394900000|2022-04-08 05:15:00|2389.8|2378.5|2390.8|2379.5|2390.8|2379.5|2389.8|2378.5|3
1649395200000|2022-04-08 05:20:00|2391.3|2380|2392|2380.8|2392|2380.8|2391.3|2380|3
1649395500000|2022-04-08 05:25:00|2392.5|2381.3|2395.3|2384|2395.3|2384|2392.5|2381.3|9
1649395800000|2022-04-08 05:30:00|2395|2383.8|2390.5|2379.3|2395.8|2384.5|2390.5|2379.3|23
1649396100000|2022-04-08 05:35:00|2390|2378.8|2384.8|2373.5|2390|2378.8|2384.8|2373.5|23
1649396400000|2022-04-08 05:40:00|2384|2372.8|2384.3|2373|2385.3|2374|2383.8|2372.5|24
1649396700000|2022-04-08 05:45:00|2384.5|2373.3|2385|2373.8|2385.5|2374.3|2383|2371.8|17
1649397000000|2022-04-08 05:50:00|2385.5|2374.3|2384.8|2373.5|2385.5|2374.3|2384.5|2373.3|7
1649397300000|2022-04-08 05:55:00|2385.3|2374|2384.8|2373.5|2385.8|2374.5|2384.8|2373.5|8
1649397600000|2022-04-08 06:00:00|2384.5|2373.3|2385|2373.8|2385.5|2374.3|2384.5|2373.3|8
1649397900000|2022-04-08 06:05:00|2384.8|2373.5|2385|2373.8|2385|2373.8|2384.3|2373|4
1649398200000|2022-04-08 06:10:00|2385.5|2374.3|2385.3|2374|2385.5|2374.3|2384.8|2373.5|8
1649398800000|2022-04-08 06:20:00|2384.8|2373.5|2384.8|2373.5|2384.8|2373.5|2384.8|2373.5|1
1649399100000|2022-04-08 06:25:00|2385|2373.8|2385|2373.8|2385|2373.8|2385|2373.8|1
1649399400000|2022-04-08 06:30:00|2384.8|2373.5|2388.5|2377.3|2388.5|2377.3|2384.8|2373.5|12
1649399700000|2022-04-08 06:35:00|2388|2376.8|2386.8|2375.5|2388.5|2377.3|2386.3|2375|21
1649400000000|2022-04-08 06:40:00|2387.8|2376.5|2388.8|2377.5|2389.3|2378|2386.8|2375.5|15
1649400300000|2022-04-08 06:45:00|2389.3|2378|2390.3|2379|2392.3|2381|2388.8|2377.5|19
1649400600000|2022-04-08 06:50:00|2390|2378.8|2397.3|2386|2397.5|2386.3|2390|2378.8|23
1649400900000|2022-04-08 06:55:00|2396.8|2385.5|2392.1|2386.1|2397|2388.9|2392.1|2384|43
1649401200000|2022-04-08 07:00:00|2392.4|2386.4|2401.4|2395.4|2404.9|2398.9|2392.4|2386.4|64
1649401500000|2022-04-08 07:05:00|2401.1|2395.1|2394.6|2388.6|2401.1|2395.1|2392.6|2386.6|26
1649401800000|2022-04-08 07:10:00|2395.1|2389.1|2397.6|2391.6|2398.9|2392.9|2395.1|2389.1|22
1649402100000|2022-04-08 07:15:00|2397.9|2391.9|2401.6|2395.6|2401.6|2395.6|2397.9|2391.9|5
1649402400000|2022-04-08 07:20:00|2401.9|2395.9|2410.1|2404.1|2410.4|2404.4|2401.9|2395.9|37
1649402700000|2022-04-08 07:25:00|2410.4|2404.4|2411.4|2405.4|2415.1|2409.1|2410.4|2404.4|20
1649403000000|2022-04-08 07:30:00|2411.6|2405.6|2408.1|2402.1|2411.6|2405.6|2408.1|2402.1|12
1649403300000|2022-04-08 07:35:00|2407.6|2401.6|2412.4|2406.4|2412.4|2406.4|2406.9|2400.9|20
1649403600000|2022-04-08 07:40:00|2412.1|2406.1|2409.4|2403.4|2412.1|2406.1|2409.4|2403.4|12
1649403900000|2022-04-08 07:45:00|2409.6|2403.6|2410.9|2404.9|2411.1|2405.1|2409.4|2403.4|15
1649404200000|2022-04-08 07:50:00|2411.1|2405.1|2409.6|2403.6|2411.1|2405.1|2409.6|2403.6|4
1649404500000|2022-04-08 07:55:00|2409.9|2403.9|2415.9|2409.9|2416.4|2410.4|2409.1|2403.1|32
1649404800000|2022-04-08 08:00:00|2414.9|2408.9|2416.6|2410.6|2416.9|2410.9|2413.4|2407.4|34
1649405100000|2022-04-08 08:05:00|2417.1|2411.1|2416.1|2410.1|2417.4|2411.4|2413.4|2407.4|29
1649405400000|2022-04-08 08:10:00|2416.4|2410.4|2416.4|2410.4|2417.4|2411.4|2414.4|2408.4|22
1649405700000|2022-04-08 08:15:00|2416.6|2410.6|2416.9|2410.9|2417.9|2411.9|2416.6|2410.6|15
1649406000000|2022-04-08 08:20:00|2417.1|2411.1|2417.4|2411.4|2417.9|2411.9|2415.6|2409.6|23
1649406300000|2022-04-08 08:25:00|2417.6|2411.6|2415.6|2409.6|2418.4|2412.4|2414.9|2408.9|18
1649406600000|2022-04-08 08:30:00|2415.9|2409.9|2418.4|2412.4|2419.6|2413.6|2415.9|2409.9|24
1649406900000|2022-04-08 08:35:00|2418.6|2412.6|2419.1|2413.1|2420.6|2414.6|2417.6|2411.6|20
1649407200000|2022-04-08 08:40:00|2419.4|2413.4|2420.6|2414.6|2420.6|2414.6|2417.6|2411.6|15
1649407500000|2022-04-08 08:45:00|2420.9|2414.9|2420.6|2414.6|2420.9|2414.9|2419.9|2413.9|13
1649407800000|2022-04-08 08:50:00|2419.9|2413.9|2422.9|2416.9|2422.9|2416.9|2418.4|2412.4|25
1649408100000|2022-04-08 08:55:00|2423.6|2417.6|2425.9|2419.9|2427.4|2421.4|2423.6|2417.6|25
1649408400000|2022-04-08 09:00:00|2425.6|2419.6|2422.1|2416.1|2425.9|2419.9|2421.9|2415.9|18
1649408700000|2022-04-08 09:05:00|2421.9|2415.9|2421.9|2415.9|2423.4|2417.4|2421.6|2415.6|6
1649409300000|2022-04-08 09:15:00|2422.1|2416.1|2422.9|2416.9|2422.9|2416.9|2422.1|2416.1|8
1649409600000|2022-04-08 09:20:00|2423.6|2417.6|2424.4|2418.4|2424.9|2418.9|2423.6|2417.6|7
1649409900000|2022-04-08 09:25:00|2424.6|2418.6|2420.9|2414.9|2425.6|2419.6|2420.6|2414.6|20
1649410200000|2022-04-08 09:30:00|2421.4|2415.4|2421.9|2415.9|2421.9|2415.9|2420.9|2414.9|12
1649410500000|2022-04-08 09:35:00|2421.6|2415.6|2420.9|2414.9|2421.6|2415.6|2419.6|2413.6|20
1649410800000|2022-04-08 09:40:00|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|1
1649411100000|2022-04-08 09:45:00|2421.4|2415.4|2422.1|2416.1|2422.9|2416.9|2421.1|2415.1|24
1649411400000|2022-04-08 09:50:00|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2420.9|2414.9|9
1649411700000|2022-04-08 09:55:00|2421.1|2415.1|2422.1|2416.1|2422.6|2416.6|2421.1|2415.1|16
1649412000000|2022-04-08 10:00:00|2421.9|2415.9|2422.6|2416.6|2422.9|2416.9|2421.9|2415.9|8
1649412300000|2022-04-08 10:05:00|2422.9|2416.9|2420.6|2414.6|2422.9|2416.9|2420.4|2414.4|10
1649412600000|2022-04-08 10:10:00|2419.6|2413.6|2419.9|2413.9|2420.1|2414.1|2418.9|2412.9|13
1649412900000|2022-04-08 10:15:00|2420.1|2414.1|2420.9|2414.9|2422.1|2416.1|2419.9|2413.9|12
1649413200000|2022-04-08 10:20:00|2421.1|2415.1|2421.6|2415.6|2421.9|2415.9|2421.1|2415.1|20
1649413500000|2022-04-08 10:25:00|2421.9|2415.9|2421.6|2415.6|2425|2416.4|2421.5|2412|11
1649413800000|2022-04-08 10:30:00|2421.4|2415.4|2424.6|2418.6|2424.6|2418.6|2421.4|2415.4|10
1649414100000|2022-04-08 10:35:00|2424.9|2418.9|2423.6|2417.6|2425.1|2419.1|2423.1|2417.1|19
1649414400000|2022-04-08 10:40:00|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.4|2417.4|7
1649414700000|2022-04-08 10:45:00|2424.1|2418.1|2423.9|2417.9|2424.9|2418.9|2422.9|2416.9|9
1649415000000|2022-04-08 10:50:00|2424.1|2418.1|2422.4|2416.4|2424.4|2418.4|2422.1|2416.1|6
1649415300000|2022-04-08 10:55:00|2422.6|2416.6|2422.4|2416.4|2422.6|2416.6|2422.4|2416.4|2
1649415600000|2022-04-08 11:00:00|2422.6|2416.6|2422.4|2416.4|2422.6|2416.6|2422.4|2416.4|4
1649415900000|2022-04-08 11:05:00|2422.6|2416.6|2421.9|2415.9|2422.6|2416.6|2421.4|2415.4|4
1649416200000|2022-04-08 11:10:00|2421.4|2415.4|2423.6|2417.6|2424.1|2418.1|2421.1|2415.1|16
1649416500000|2022-04-08 11:15:00|2423.9|2417.9|2424.1|2418.1|2425.4|2419.4|2423.9|2417.9|9
1649416800000|2022-04-08 11:20:00|2422.6|2416.6|2424.9|2418.9|2425.1|2419.1|2421.9|2415.9|14
1649417100000|2022-04-08 11:25:00|2425.9|2419.9|2426.4|2420.4|2426.6|2420.6|2425.9|2419.9|4
1649417400000|2022-04-08 11:30:00|2426.6|2420.6|2426.1|2420.1|2426.6|2420.6|2425.1|2419.1|17
1649417700000|2022-04-08 11:35:00|2425.4|2419.4|2425.1|2419.1|2426.1|2420.1|2424.4|2418.4|19
1649418000000|2022-04-08 11:40:00|2425.9|2419.9|2427.1|2421.1|2427.1|2421.1|2425.1|2419.1|23
1649418300000|2022-04-08 11:45:00|2427.9|2421.9|2425.1|2419.1|2427.9|2421.9|2424.9|2418.9|17
1649418600000|2022-04-08 11:50:00|2426.1|2420.1|2424.1|2418.1|2426.6|2420.6|2424.1|2418.1|11
1649418900000|2022-04-08 11:55:00|2423.9|2417.9|2425.1|2419.1|2425.9|2419.9|2423.9|2417.9|8
1649419200000|2022-04-08 12:00:00|2425.4|2419.4|2422.9|2416.9|2425.6|2419.6|2421.9|2415.9|33
1649419500000|2022-04-08 12:05:00|2422.4|2416.4|2424.1|2418.1|2424.9|2418.9|2422.4|2416.4|18
1649419800000|2022-04-08 12:10:00|2424.4|2418.4|2424.1|2418.1|2424.4|2418.4|2422.4|2416.4|15
1649420100000|2022-04-08 12:15:00|2424.4|2418.4|2421.4|2415.4|2424.9|2418.9|2421.4|2415.4|20
1649420400000|2022-04-08 12:20:00|2421.6|2415.6|2419.9|2413.9|2421.9|2415.9|2419.6|2413.6|21
1649420700000|2022-04-08 12:25:00|2419.6|2413.6|2420.4|2414.4|2420.9|2414.9|2419.6|2413.6|6
1649421000000|2022-04-08 12:30:00|2420.1|2414.1|2420.1|2414.1|2420.9|2414.9|2419.9|2413.9|23
1649421300000|2022-04-08 12:35:00|2420.4|2414.4|2412.6|2406.6|2420.4|2414.4|2412.6|2406.6|19
1649421600000|2022-04-08 12:40:00|2411.9|2405.9|2412.6|2406.6|2412.9|2406.9|2411.9|2405.9|24
1649421900000|2022-04-08 12:45:00|2412.4|2406.4|2409.4|2403.4|2412.4|2406.4|2407.1|2401.1|41
1649422200000|2022-04-08 12:50:00|2408.9|2402.9|2411.6|2405.6|2412.1|2406.1|2408.9|2402.9|14
1649422500000|2022-04-08 12:55:00|2411.4|2405.4|2411.1|2405.1|2411.6|2405.6|2410.9|2404.9|24
1649422800000|2022-04-08 13:00:00|2410.9|2404.9|2401.6|2395.6|2411.1|2405.1|2401.1|2395.1|87
1649423100000|2022-04-08 13:05:00|2401.4|2395.4|2399.6|2393.6|2401.9|2395.9|2397.6|2391.6|62
1649423400000|2022-04-08 13:10:00|2400.1|2394.1|2399.4|2393.4|2402.1|2396.1|2399.1|2393.1|39
1649423700000|2022-04-08 13:15:00|2399.1|2393.1|2399.9|2393.9|2402.4|2396.4|2398.1|2392.1|56
1649424000000|2022-04-08 13:20:00|2399.6|2393.6|2404.6|2398.6|2405.6|2399.6|2399.4|2393.4|39
1649424300000|2022-04-08 13:25:00|2404.1|2398.1|2403.4|2397.4|2404.9|2398.9|2401.6|2395.6|31
1649424600000|2022-04-08 13:30:00|2404.1|2398.1|2405.1|2399.1|2405.4|2399.4|2402.6|2396.6|22
1649424900000|2022-04-08 13:35:00|2404.9|2398.9|2403.6|2397.6|2405.1|2399.1|2403.6|2397.6|8
1649425200000|2022-04-08 13:40:00|2403.4|2397.4|2403.9|2397.9|2405.1|2399.1|2402.9|2396.9|36
1649425500000|2022-04-08 13:45:00|2403.6|2397.6|2404.1|2398.1|2404.4|2398.4|2403.1|2397.1|23
1649425800000|2022-04-08 13:50:00|2403.9|2397.9|2403.4|2397.4|2403.9|2397.9|2403.4|2397.4|3
1649426100000|2022-04-08 13:55:00|2403.1|2397.1|2404.1|2398.1|2404.4|2398.4|2402.6|2396.6|33
1649426400000|2022-04-08 14:00:00|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|2402.9|2396.9|45
1649426700000|2022-04-08 14:05:00|2404.1|2398.1|2403.6|2397.6|2404.9|2398.9|2403.6|2397.6|23
1649427000000|2022-04-08 14:10:00|2403.9|2397.9|2405.4|2399.4|2407.9|2401.9|2403.9|2397.9|41
1649427300000|2022-04-08 14:15:00|2405.1|2399.1|2403.9|2397.9|2407.1|2401.1|2403.9|2397.9|27
1649427600000|2022-04-08 14:20:00|2404.1|2398.1|2405.1|2399.1|2405.9|2399.9|2404.1|2398.1|28
1649427900000|2022-04-08 14:25:00|2404.9|2398.9|2408.9|2402.9|2409.4|2403.4|2404.1|2398.1|30
1649428200000|2022-04-08 14:30:00|2409.1|2403.1|2409.6|2403.6|2411.1|2405.1|2409.1|2403.1|12
1649428500000|2022-04-08 14:35:00|2409.9|2403.9|2408.4|2402.4|2409.9|2403.9|2408.4|2402.4|27
1649428800000|2022-04-08 14:40:00|2408.1|2402.1|2408.6|2402.6|2409.1|2403.1|2407.1|2401.1|20
1649429100000|2022-04-08 14:45:00|2408.4|2402.4|2406.6|2400.6|2409.4|2403.4|2406.4|2400.4|28
1649429400000|2022-04-08 14:50:00|2406.4|2400.4|2405.9|2399.9|2408.4|2402.4|2405.9|2399.9|14
1649429700000|2022-04-08 14:55:00|2406.1|2400.1|2404.4|2398.4|2406.6|2400.6|2403.4|2397.4|45
1649430000000|2022-04-08 15:00:00|2404.6|2398.6|2399.9|2393.9|2404.6|2398.6|2399.9|2393.9|15
1649430300000|2022-04-08 15:05:00|2399.6|2393.6|2396.1|2390.1|2399.9|2393.9|2396.1|2390.1|15
1649430600000|2022-04-08 15:10:00|2395.9|2389.9|2393.9|2387.9|2396.6|2390.6|2393.9|2387.9|24
1649430900000|2022-04-08 15:15:00|2392.6|2386.6|2401.4|2395.4|2401.4|2395.4|2392.6|2386.6|38
1649431200000|2022-04-08 15:20:00|2401.1|2395.1|2398.1|2392.1|2401.1|2395.1|2397.6|2391.6|16
1649431500000|2022-04-08 15:25:00|2398.4|2392.4|2396.9|2390.9|2398.4|2392.4|2396.4|2390.4|17
1649431800000|2022-04-08 15:30:00|2396.6|2390.6|2396.1|2390.1|2397.1|2391.1|2396.1|2390.1|14
1649432100000|2022-04-08 15:35:00|2395.9|2389.9|2396.9|2390.9|2397.6|2391.6|2395.6|2389.6|10
1649432400000|2022-04-08 15:40:00|2396.6|2390.6|2397.1|2391.1|2398.1|2392.1|2396.6|2390.6|8
1649432700000|2022-04-08 15:45:00|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|2396.4|2390.4|20
1649433000000|2022-04-08 15:50:00|2397.6|2391.6|2398.4|2392.4|2399.9|2393.9|2396.9|2390.9|17
1649433300000|2022-04-08 15:55:00|2398.1|2392.1|2399.4|2393.4|2399.6|2393.6|2398.1|2392.1|20
1649433600000|2022-04-08 16:00:00|2399.9|2393.9|2404.6|2398.6|2405.4|2399.4|2399.9|2393.9|26
1649433900000|2022-04-08 16:05:00|2404.4|2398.4|2403.9|2397.9|2404.6|2398.6|2403.9|2397.9|9
1649434200000|2022-04-08 16:10:00|2404.1|2398.1|2404.4|2398.4|2404.4|2398.4|2404.1|2398.1|2
1649434500000|2022-04-08 16:15:00|2404.1|2398.1|2404.4|2398.4|2404.4|2398.4|2404.1|2398.1|2
1649434800000|2022-04-08 16:20:00|2404.1|2398.1|2404.4|2398.4|2404.9|2398.9|2404.1|2398.1|11
1649435100000|2022-04-08 16:25:00|2402.9|2396.9|2402.9|2396.9|2403.4|2397.4|2401.9|2395.9|11
1649435700000|2022-04-08 16:35:00|2402.6|2396.6|2403.9|2397.9|2403.9|2397.9|2402.3|2396.3|4
1649436300000|2022-04-08 16:45:00|2403.4|2397.4|2408.1|2402.1|2408.3|2402.3|2403.4|2397.4|5
1649436600000|2022-04-08 16:50:00|2407.9|2401.9|2407.4|2401.4|2407.9|2401.9|2407.4|2401.4|3
1649436900000|2022-04-08 16:55:00|2407|2401|2410.8|2404.8|2412|2406|2405.4|2399.4|33
1649030400000|2022-04-04 00:00:00|2423.9|2403.9|2436.5|2425.3|2436.5|2425.3|2423.9|2403.9|2
1649030700000|2022-04-04 00:05:00|2436.3|2425|2430.5|2419.3|2436.3|2425|2430.5|2419.3|19
1649031000000|2022-04-04 00:10:00|2429.5|2418.3|2425.3|2414|2429.8|2418.5|2425.3|2414|25
1649031300000|2022-04-04 00:15:00|2424.8|2413.5|2424.3|2413|2424.8|2413.5|2424.3|2413|4
1649031600000|2022-04-04 00:20:00|2423.5|2412.3|2423.8|2412.5|2423.8|2412.5|2423.3|2412|4
1649031900000|2022-04-04 00:25:00|2424|2412.8|2424|2412.8|2424.3|2413|2423.5|2412.3|16
1649032800000|2022-04-04 00:40:00|2424.3|2413|2424.3|2413|2424.3|2413|2424|2412.8|3
1649033100000|2022-04-04 00:45:00|2424|2412.8|2424|2412.8|2424|2412.8|2424|2412.8|1
1649033700000|2022-04-04 00:55:00|2423.8|2412.5|2424|2412.8|2424|2412.8|2423.8|2412.5|2
1649034000000|2022-04-04 01:00:00|2423.5|2412.3|2424|2412.8|2424|2412.8|2423.5|2412.3|2
1649034600000|2022-04-04 01:10:00|2424.3|2413|2424.8|2413.5|2424.8|2413.5|2424|2412.8|11
1649034900000|2022-04-04 01:15:00|2425.3|2414|2425|2413.8|2425.3|2414|2424.8|2413.5|4
1649035200000|2022-04-04 01:20:00|2425.3|2414|2427.3|2416|2427.3|2416|2425.3|2414|2
1649035500000|2022-04-04 01:25:00|2427.8|2416.5|2427.5|2416.3|2427.8|2416.5|2427.5|2416.3|2
1649035800000|2022-04-04 01:30:00|2428|2416.8|2427.8|2416.5|2428.3|2417|2427.8|2416.5|12
1649036100000|2022-04-04 01:35:00|2428.3|2417|2429.5|2418.3|2429.5|2418.3|2428.3|2417|3
1649036400000|2022-04-04 01:40:00|2429.3|2418|2429.5|2418.3|2430|2418.8|2429.3|2418|5
1649036700000|2022-04-04 01:45:00|2430.8|2419.5|2432.3|2421|2432.8|2421.5|2430.8|2419.5|7
1649037300000|2022-04-04 01:55:00|2431.8|2420.5|2431.8|2420.5|2432.3|2421|2431.8|2420.5|3
1649037600000|2022-04-04 02:00:00|2431|2419.8|2428.8|2417.5|2431|2419.8|2428.8|2417.5|5
1649038500000|2022-04-04 02:15:00|2428.3|2417|2428.3|2417|2428.3|2417|2428.3|2417|1
1649039100000|2022-04-04 02:25:00|2427.5|2416.3|2421.8|2410.5|2427.5|2416.3|2421.8|2410.5|7
1649039400000|2022-04-04 02:30:00|2421.5|2410.3|2421.5|2410.3|2421.5|2410.3|2421.5|2410.3|1
1649040600000|2022-04-04 02:50:00|2421.3|2410|2421.3|2410|2421.3|2410|2421.3|2410|1
1649040900000|2022-04-04 02:55:00|2420.5|2409.3|2417.3|2406|2420.5|2409.3|2417|2404.3|13
1649041200000|2022-04-04 03:00:00|2418|2406.8|2416.5|2405.3|2418|2406.8|2416.5|2405.3|7
1649041500000|2022-04-04 03:05:00|2416.3|2405|2416.3|2405|2416.3|2405|2416.3|2405|1
1649041800000|2022-04-04 03:10:00|2416|2404.8|2414.5|2403.3|2416|2404.8|2414.5|2403.3|10
1649042100000|2022-04-04 03:15:00|2413.8|2402.5|2413.8|2402.5|2413.8|2402.5|2413.5|2402.3|5
1649043000000|2022-04-04 03:30:00|2414|2402.8|2421.3|2410|2421.3|2410|2414|2402.8|13
1649044500000|2022-04-04 03:55:00|2421.5|2410.3|2423.8|2412.5|2424.3|2413|2421.5|2410.3|7
1649045100000|2022-04-04 04:05:00|2424|2412.8|2423.3|2412|2424|2412.8|2423.3|2412|21
1649045400000|2022-04-04 04:10:00|2423|2411.8|2422.8|2411.5|2423|2411.8|2422.8|2411.5|2
1649045700000|2022-04-04 04:15:00|2423|2411.8|2423|2411.8|2423|2411.8|2422.8|2411.5|5
1649046300000|2022-04-04 04:25:00|2423.5|2412.3|2423.5|2412.3|2423.5|2412.3|2423.5|2412.3|1
1649046600000|2022-04-04 04:30:00|2423|2411.8|2422.5|2411.3|2423|2411.8|2422.5|2411.3|2
1649046900000|2022-04-04 04:35:00|2422.8|2411.5|2422.8|2411.5|2422.8|2411.5|2422.8|2411.5|1
1649047800000|2022-04-04 04:50:00|2423|2411.8|2423|2411.8|2423|2411.8|2423|2411.8|1
1649048100000|2022-04-04 04:55:00|2423.5|2412.3|2425|2413.8|2425.3|2414|2423.5|2412.3|14
1649048400000|2022-04-04 05:00:00|2424.8|2413.5|2425|2413.8|2425|2413.8|2424.8|2413.5|2
1649048700000|2022-04-04 05:05:00|2425.5|2414.3|2424.5|2413.3|2425.5|2414.3|2424.5|2413.3|3
1649049000000|2022-04-04 05:10:00|2424|2412.8|2425.3|2414|2425.3|2414|2424|2412.8|7
1649049300000|2022-04-04 05:15:00|2424.8|2413.5|2423.3|2412|2424.8|2413.5|2423|2411.8|12
1649051400000|2022-04-04 05:50:00|2422.8|2411.5|2426|2414.8|2426|2414.8|2422|2410.8|10
1649051700000|2022-04-04 05:55:00|2425.8|2414.5|2425.8|2414.5|2425.8|2414.5|2425.8|2414.5|1
1649052300000|2022-04-04 06:05:00|2426|2414.8|2425.8|2414.5|2426|2414.8|2425.8|2414.5|2
1649052600000|2022-04-04 06:10:00|2426|2414.8|2428.5|2417.3|2429.8|2418.5|2426|2414.8|12
1649052900000|2022-04-04 06:15:00|2429|2417.8|2434.3|2423|2434.3|2423|2427.8|2416.5|34
1649053200000|2022-04-04 06:20:00|2433.8|2422.5|2433.5|2422.3|2436.5|2425.3|2431.5|2420.3|36
1649053500000|2022-04-04 06:25:00|2433.8|2422.5|2439.8|2428.5|2439.8|2428.5|2432.5|2421.3|42
1649053800000|2022-04-04 06:30:00|2440|2428.8|2441|2429.8|2441.3|2430|2439.5|2428.3|13
1649054100000|2022-04-04 06:35:00|2440.5|2429.3|2440.8|2429.5|2441|2429.8|2440.3|2429|8
1649054400000|2022-04-04 06:40:00|2441|2429.8|2443.5|2432.3|2443.8|2432.5|2441|2429.8|15
1649054700000|2022-04-04 06:45:00|2444|2432.8|2442.8|2431.5|2445.5|2434.3|2442|2430.8|20
1649055000000|2022-04-04 06:50:00|2443.8|2432.5|2445.5|2434.3|2445.5|2434.3|2443.8|2432.5|4
1649055300000|2022-04-04 06:55:00|2442.9|2436.9|2437.4|2431.4|2442.9|2436.9|2437.4|2431.4|35
1649055600000|2022-04-04 07:00:00|2438.4|2432.4|2435.6|2429.6|2438.4|2432.4|2434.6|2428.6|18
1649055900000|2022-04-04 07:05:00|2435.9|2429.9|2442.4|2436.4|2442.4|2436.4|2435.1|2429.1|48
1649056200000|2022-04-04 07:10:00|2442.6|2436.6|2439.6|2433.6|2444.1|2438.1|2438.6|2432.6|30
1649056500000|2022-04-04 07:15:00|2441.4|2435.4|2441.9|2435.9|2442.4|2436.4|2440.6|2434.6|15
1649056800000|2022-04-04 07:20:00|2441.6|2435.6|2439.4|2433.4|2442.9|2436.9|2439.4|2433.4|15
1649057100000|2022-04-04 07:25:00|2439.1|2433.1|2438.1|2432.1|2439.1|2433.1|2437.1|2431.1|24
1649057400000|2022-04-04 07:30:00|2438.4|2432.4|2441.1|2435.1|2442.4|2436.4|2438.4|2432.4|29
1649057700000|2022-04-04 07:35:00|2441.4|2435.4|2444.1|2438.1|2445.1|2439.1|2441.4|2435.4|18
1649058000000|2022-04-04 07:40:00|2443.1|2437.1|2443.4|2437.4|2444.1|2438.1|2442.1|2436.1|13
1649058300000|2022-04-04 07:45:00|2443.1|2437.1|2443.4|2437.4|2443.9|2437.9|2442.4|2436.4|10
1649058600000|2022-04-04 07:50:00|2443.6|2437.6|2442.6|2436.6|2444.4|2438.4|2442.6|2436.6|6
1649058900000|2022-04-04 07:55:00|2442.9|2436.9|2440.9|2434.9|2445.6|2439.6|2440.6|2434.6|22
1649059200000|2022-04-04 08:00:00|2441.1|2435.1|2447.1|2441.1|2447.1|2441.1|2440.9|2434.9|44
1649059500000|2022-04-04 08:05:00|2447.4|2441.4|2446.9|2440.9|2447.4|2441.4|2444.1|2438.1|23
1649059800000|2022-04-04 08:10:00|2446.4|2440.4|2440.9|2434.9|2446.4|2440.4|2440.9|2434.9|18
1649060100000|2022-04-04 08:15:00|2441.1|2435.1|2440.6|2434.6|2445.9|2439.9|2438.6|2432.6|42
1649060400000|2022-04-04 08:20:00|2440.1|2434.1|2429.1|2423.1|2440.1|2434.1|2428.9|2422.9|62
1649060700000|2022-04-04 08:25:00|2428.9|2422.9|2424.9|2418.9|2431.4|2425.4|2424.9|2418.9|27
1649061000000|2022-04-04 08:30:00|2425.1|2419.1|2430.1|2424.1|2431.6|2425.6|2425.1|2419.1|29
1649061300000|2022-04-04 08:35:00|2429.9|2423.9|2430.9|2424.9|2431.4|2425.4|2429.9|2423.9|21
1649061600000|2022-04-04 08:40:00|2430.6|2424.6|2436.4|2430.4|2436.4|2430.4|2429.9|2423.9|29
1649061900000|2022-04-04 08:45:00|2436.9|2430.9|2436.4|2430.4|2437.6|2431.6|2434.9|2428.9|24
1649062200000|2022-04-04 08:50:00|2436.6|2430.6|2431.9|2425.9|2438.9|2432.9|2431.6|2425.6|47
1649062500000|2022-04-04 08:55:00|2432.1|2426.1|2437.1|2431.1|2437.4|2431.4|2431.6|2425.6|24
1649062800000|2022-04-04 09:00:00|2437.4|2431.4|2432.6|2426.6|2438.4|2432.4|2432.6|2426.6|14
1649063100000|2022-04-04 09:05:00|2433.1|2427.1|2434.1|2428.1|2435.6|2429.6|2432.6|2426.6|28
1649063400000|2022-04-04 09:10:00|2434.6|2428.6|2433.9|2427.9|2436.9|2430.9|2433.4|2427.4|21
1649063700000|2022-04-04 09:15:00|2433.6|2427.6|2431.6|2425.6|2433.6|2427.6|2431.4|2425.4|12
1649064000000|2022-04-04 09:20:00|2431.9|2425.9|2433.6|2427.6|2434.1|2428.1|2431.6|2425.6|11
1649064300000|2022-04-04 09:25:00|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|1
1649064600000|2022-04-04 09:30:00|2434.9|2428.9|2434.6|2428.6|2436.1|2430.1|2434.4|2428.4|8
1649064900000|2022-04-04 09:35:00|2434.4|2428.4|2436.9|2430.9|2437.9|2431.9|2433.6|2427.6|29
1649065200000|2022-04-04 09:40:00|2437.1|2431.1|2435.4|2429.4|2437.9|2431.9|2434.9|2428.9|28
1649065500000|2022-04-04 09:45:00|2435.6|2429.6|2434.9|2428.9|2435.6|2429.6|2433.4|2427.4|17
1649065800000|2022-04-04 09:50:00|2435.1|2429.1|2434.9|2428.9|2435.1|2429.1|2434.9|2428.9|4
1649066100000|2022-04-04 09:55:00|2434.6|2428.6|2434.9|2428.9|2434.9|2428.9|2434.6|2428.6|2
1649066400000|2022-04-04 10:00:00|2434.6|2428.6|2433.1|2427.1|2435.1|2429.1|2432.6|2426.6|20
1649066700000|2022-04-04 10:05:00|2433.6|2427.6|2433.9|2427.9|2434.1|2428.1|2432.6|2426.6|10
1649067000000|2022-04-04 10:10:00|2433.6|2427.6|2433.4|2427.4|2434.9|2428.9|2433.4|2427.4|11
1649067300000|2022-04-04 10:15:00|2432.9|2426.9|2435.4|2429.4|2435.6|2429.6|2432.4|2426.4|15
1649067600000|2022-04-04 10:20:00|2435.1|2429.1|2436.4|2430.4|2436.6|2430.6|2434.9|2428.9|12
1649067900000|2022-04-04 10:25:00|2436.6|2430.6|2435.9|2429.9|2437.6|2431.6|2435.1|2429.1|16
1649068200000|2022-04-04 10:30:00|2435.4|2429.4|2435.1|2429.1|2436.1|2430.1|2434.4|2428.4|21
1649068500000|2022-04-04 10:35:00|2434.9|2428.9|2433.9|2427.9|2434.9|2428.9|2433.4|2427.4|23
1649068800000|2022-04-04 10:40:00|2433.6|2427.6|2434.1|2428.1|2434.9|2428.9|2433.4|2427.4|17
1649069100000|2022-04-04 10:45:00|2433.9|2427.9|2434.6|2428.6|2435.4|2429.4|2433.9|2427.9|13
1649069400000|2022-04-04 10:50:00|2434.4|2428.4|2434.6|2428.6|2434.6|2428.6|2434.4|2428.4|2
1649069700000|2022-04-04 10:55:00|2434.9|2428.9|2434.9|2428.9|2435.1|2429.1|2434.4|2428.4|8
1649070000000|2022-04-04 11:00:00|2434.6|2428.6|2435.6|2429.6|2435.6|2429.6|2434.6|2428.6|8
1649070300000|2022-04-04 11:05:00|2435.9|2429.9|2434.4|2428.4|2436.4|2430.4|2433.9|2427.9|36
1649070600000|2022-04-04 11:10:00|2434.6|2428.6|2435.9|2429.9|2437.1|2431.1|2434.6|2428.6|15
1649070900000|2022-04-04 11:15:00|2435.6|2429.6|2435.1|2429.1|2436.4|2430.4|2433.6|2427.6|35
1649071200000|2022-04-04 11:20:00|2434.9|2428.9|2436.1|2430.1|2436.4|2430.4|2434.1|2428.1|20
1649071500000|2022-04-04 11:25:00|2435.9|2429.9|2432.4|2426.4|2435.9|2429.9|2432.4|2426.4|16
1649071800000|2022-04-04 11:30:00|2432.1|2426.1|2431.9|2425.9|2432.9|2426.9|2431.9|2425.9|9
1649072100000|2022-04-04 11:35:00|2432.4|2426.4|2434.1|2428.1|2435.6|2429.6|2432.4|2426.4|16
1649072400000|2022-04-04 11:40:00|2434.4|2428.4|2433.9|2427.9|2434.4|2428.4|2433.9|2427.9|9
1649072700000|2022-04-04 11:45:00|2433.6|2427.6|2431.1|2425.1|2433.6|2427.6|2427.1|2421.1|48
1649073000000|2022-04-04 11:50:00|2431.4|2425.4|2429.9|2423.9|2432.6|2426.6|2428.9|2422.9|45
1649073300000|2022-04-04 11:55:00|2430.1|2424.1|2424.1|2418.1|2430.9|2424.9|2423.4|2417.4|38
1649073600000|2022-04-04 12:00:00|2423.9|2417.9|2425.1|2419.1|2426.6|2420.6|2420.9|2414.9|44
1649073900000|2022-04-04 12:05:00|2424.9|2418.9|2427.9|2421.9|2428.4|2422.4|2424.9|2418.9|29
1649074200000|2022-04-04 12:10:00|2427.6|2421.6|2427.4|2421.4|2429.4|2423.4|2425.9|2419.9|48
1649074500000|2022-04-04 12:15:00|2427.1|2421.1|2426.9|2420.9|2427.1|2421.1|2424.6|2418.6|46
1649074800000|2022-04-04 12:20:00|2426.6|2420.6|2423.1|2417.1|2428.1|2422.1|2422.6|2416.6|74
1649075100000|2022-04-04 12:25:00|2422.9|2416.9|2422.9|2416.9|2424.9|2418.9|2422.4|2416.4|40
1649075400000|2022-04-04 12:30:00|2422.4|2416.4|2421.4|2415.4|2422.6|2416.6|2419.4|2413.4|39
1649075700000|2022-04-04 12:35:00|2421.1|2415.1|2420.4|2414.4|2421.9|2415.9|2419.9|2413.9|36
1649076000000|2022-04-04 12:40:00|2420.1|2414.1|2421.1|2415.1|2422.1|2416.1|2420.1|2414.1|26
1649076300000|2022-04-04 12:45:00|2421.6|2415.6|2422.4|2416.4|2423.4|2417.4|2420.9|2414.9|49
1649076600000|2022-04-04 12:50:00|2422.1|2416.1|2421.9|2415.9|2423.6|2417.6|2421.4|2415.4|37
1649076900000|2022-04-04 12:55:00|2422.1|2416.1|2422.4|2416.4|2422.4|2416.4|2421.4|2415.4|25
1649077200000|2022-04-04 13:00:00|2421.9|2415.9|2425.6|2419.6|2426.4|2420.4|2421.4|2415.4|57
1649077500000|2022-04-04 13:05:00|2425.9|2419.9|2434.6|2428.6|2435.6|2429.6|2425.1|2419.1|53
1649077800000|2022-04-04 13:10:00|2434.9|2428.9|2432.9|2426.9|2435.4|2429.4|2432.9|2426.9|28
1649078100000|2022-04-04 13:15:00|2433.4|2427.4|2434.1|2428.1|2434.6|2428.6|2431.6|2425.6|25
1649078400000|2022-04-04 13:20:00|2434.4|2428.4|2435.6|2429.6|2436.1|2430.1|2434.1|2428.1|16
1649078700000|2022-04-04 13:25:00|2436.1|2430.1|2434.9|2428.9|2436.1|2430.1|2433.9|2427.9|22
1649079000000|2022-04-04 13:30:00|2435.1|2429.1|2435.6|2429.6|2437.4|2431.4|2434.9|2428.9|52
1649079300000|2022-04-04 13:35:00|2435.9|2429.9|2434.6|2428.6|2436.9|2430.9|2432.6|2426.6|62
1649079600000|2022-04-04 13:40:00|2434.9|2428.9|2436.9|2430.9|2437.4|2431.4|2434.9|2428.9|40
1649079900000|2022-04-04 13:45:00|2436.6|2430.6|2437.6|2431.6|2439.4|2433.4|2435.9|2429.9|39
1649080200000|2022-04-04 13:50:00|2437.9|2431.9|2443.4|2437.4|2446.1|2440.1|2437.6|2431.6|75
1649080500000|2022-04-04 13:55:00|2444.1|2438.1|2441.6|2435.6|2444.4|2438.4|2440.6|2434.6|51
1649080800000|2022-04-04 14:00:00|2441.4|2435.4|2441.4|2435.4|2442.1|2436.1|2440.6|2434.6|24
1649081100000|2022-04-04 14:05:00|2441.9|2435.9|2442.1|2436.1|2442.1|2436.1|2438.9|2432.9|30
1649081400000|2022-04-04 14:10:00|2442.4|2436.4|2443.4|2437.4|2445.1|2439.1|2441.4|2435.4|40
1649081700000|2022-04-04 14:15:00|2443.1|2437.1|2441.6|2435.6|2443.1|2437.1|2439.6|2433.6|44
1649082000000|2022-04-04 14:20:00|2441.9|2435.9|2442.1|2436.1|2444.4|2438.4|2440.6|2434.6|37
1649082300000|2022-04-04 14:25:00|2441.9|2435.9|2440.9|2434.9|2442.6|2436.6|2440.1|2434.1|71
1649082600000|2022-04-04 14:30:00|2440.6|2434.6|2440.6|2434.6|2442.6|2436.6|2439.4|2433.4|76
1649082900000|2022-04-04 14:35:00|2440.1|2434.1|2434.6|2428.6|2440.6|2434.6|2433.9|2427.9|75
1649083200000|2022-04-04 14:40:00|2434.4|2428.4|2432.1|2426.1|2434.6|2428.6|2432.1|2426.1|28
1649083500000|2022-04-04 14:45:00|2432.6|2426.6|2430.4|2424.4|2434.4|2428.4|2428.6|2422.6|45
1649083800000|2022-04-04 14:50:00|2430.6|2424.6|2431.9|2425.9|2432.1|2426.1|2429.1|2423.1|28
1649084100000|2022-04-04 14:55:00|2432.1|2426.1|2439.1|2433.1|2439.6|2433.6|2430.6|2424.6|89
1649084400000|2022-04-04 15:00:00|2439.4|2433.4|2432.9|2426.9|2442.9|2436.9|2432.1|2426.1|82
1649084700000|2022-04-04 15:05:00|2433.6|2427.6|2428.4|2422.4|2435.6|2429.6|2425.1|2419.1|78
1649085000000|2022-04-04 15:10:00|2427.9|2421.9|2425.9|2419.9|2430.4|2424.4|2425.6|2419.6|74
1649085300000|2022-04-04 15:15:00|2425.6|2419.6|2417|2408.8|2426.4|2420.4|2411.3|2402.3|144
1649085600000|2022-04-04 15:20:00|2416.3|2410.3|2421.6|2415.6|2422.6|2416.6|2415.1|2409.1|38
1649085900000|2022-04-04 15:25:00|2421.4|2415.4|2421.6|2415.6|2422.1|2416.1|2420.4|2414.4|11
1649086200000|2022-04-04 15:30:00|2422.1|2416.1|2419.9|2413.9|2422.6|2416.6|2419.6|2413.6|24
1649086500000|2022-04-04 15:35:00|2419.6|2413.6|2420.4|2414.4|2420.6|2414.6|2419.6|2413.6|9
1649086800000|2022-04-04 15:40:00|2419.6|2413.6|2422.9|2416.9|2422.9|2416.9|2419.6|2413.6|15
1649087100000|2022-04-04 15:45:00|2422.6|2416.6|2423.1|2417.1|2423.9|2417.9|2422.6|2416.6|8
1649087400000|2022-04-04 15:50:00|2422.9|2416.9|2423.6|2417.6|2423.9|2417.9|2422.9|2416.9|15
1649087700000|2022-04-04 15:55:00|2423.4|2417.4|2422.6|2416.6|2423.6|2417.6|2422.6|2416.6|15
1649088000000|2022-04-04 16:00:00|2423.8|2417.8|2422.6|2416.6|2424.1|2418.1|2422.6|2416.6|32
1649088300000|2022-04-04 16:05:00|2422.4|2416.4|2423.4|2417.4|2423.4|2417.4|2421.6|2415.6|19
1649088600000|2022-04-04 16:10:00|2423.6|2417.6|2421.9|2415.9|2423.6|2417.6|2421.9|2415.9|20
1649088900000|2022-04-04 16:15:00|2422.1|2416.1|2422.1|2416.1|2422.6|2416.6|2421.9|2415.9|23
1649089200000|2022-04-04 16:20:00|2422.6|2416.6|2419.1|2413.1|2422.6|2416.6|2418.4|2412.4|28
1649089500000|2022-04-04 16:25:00|2419.4|2413.4|2417.6|2411.6|2419.4|2413.4|2416.6|2410.6|17
1649089800000|2022-04-04 16:30:00|2417.9|2411.9|2417.4|2411.4|2418.9|2412.9|2417.4|2411.4|14
1649090100000|2022-04-04 16:35:00|2417.1|2411.1|2411.4|2405.4|2417.1|2411.1|2411.4|2405.4|17
1649090400000|2022-04-04 16:40:00|2411.6|2405.6|2411.1|2405.1|2412.9|2406.9|2410.9|2404.9|27
1649090700000|2022-04-04 16:45:00|2410.9|2404.9|2406.4|2400.4|2410.9|2404.9|2406.1|2400.1|23
1649091000000|2022-04-04 16:50:00|2406.6|2400.6|2406.4|2400.4|2408.1|2402.1|2405|2399|32
1649091300000|2022-04-04 16:55:00|2407.6|2401.6|2404.1|2398.1|2408.3|2402.3|2403.8|2397.8|65
1649116800000|2022-04-05 00:00:00|2406.5|2395.3|2411.3|2400|2411.5|2400.3|2406|2394.8|9
1649118000000|2022-04-05 00:20:00|2411|2399.8|2411|2399.8|2411|2399.8|2411|2399.8|1
1649118300000|2022-04-05 00:25:00|2411.5|2400.3|2411.3|2400|2411.5|2400.3|2411.3|2400|2
1649119200000|2022-04-05 00:40:00|2412|2400.8|2412|2400.8|2412|2400.8|2411.5|2400.3|15
1649120700000|2022-04-05 01:05:00|2411.5|2400.3|2413|2401.8|2413.8|2402.5|2411.5|2400.3|4
1649121300000|2022-04-05 01:15:00|2413.3|2402|2415.5|2404.3|2415.8|2404.5|2413|2401.8|11
1649121900000|2022-04-05 01:25:00|2415.8|2404.5|2417.8|2406.5|2417.8|2406.5|2415.8|2404.5|5
1649122500000|2022-04-05 01:35:00|2418|2406.8|2418.3|2407|2418.3|2407|2418|2406.8|2
1649124000000|2022-04-05 02:00:00|2418.8|2407.5|2420.8|2409.5|2420.8|2409.5|2418.8|2407.5|8
1649124300000|2022-04-05 02:05:00|2421|2409.8|2421.8|2410.5|2421.8|2410.5|2421|2409.8|2
1649124600000|2022-04-05 02:10:00|2420.8|2409.5|2421|2409.8|2421|2409.8|2420.8|2409.5|2
1649124900000|2022-04-05 02:15:00|2421.5|2410.3|2421.3|2410|2421.5|2410.3|2421.3|2410|2
1649125500000|2022-04-05 02:25:00|2421.5|2410.3|2421.5|2410.3|2421.5|2410.3|2421.5|2410.3|1
1649127000000|2022-04-05 02:50:00|2421.8|2410.5|2421.8|2410.5|2421.8|2410.5|2421.8|2410.5|1
1649127900000|2022-04-05 03:05:00|2422.5|2411.3|2422.8|2411.5|2422.8|2411.5|2422.5|2411.3|2
1649129400000|2022-04-05 03:30:00|2422.3|2411|2422.3|2411|2422.5|2411.3|2422|2410.8|10
1649129700000|2022-04-05 03:35:00|2422|2410.8|2422|2410.8|2422|2410.8|2422|2410.8|1
1649130600000|2022-04-05 03:50:00|2422.5|2411.3|2422|2410.8|2422.5|2411.3|2422|2410.8|3
1649130900000|2022-04-05 03:55:00|2422.3|2411|2422|2410.8|2422.5|2411.3|2422|2410.8|3
1649131800000|2022-04-05 04:10:00|2422.5|2411.3|2422|2410.8|2422.5|2411.3|2422|2410.8|2
1649132100000|2022-04-05 04:15:00|2421.8|2410.5|2421.8|2410.5|2421.8|2410.5|2421.8|2410.5|1
1649135400000|2022-04-05 05:10:00|2421.5|2410.3|2421.5|2410.3|2421.5|2410.3|2421.5|2410.3|1
1649136000000|2022-04-05 05:20:00|2422|2410.8|2422|2410.8|2422|2410.8|2422|2410.8|1
1649136300000|2022-04-05 05:25:00|2421.5|2410.3|2421.5|2410.3|2421.5|2410.3|2421.5|2410.3|1
1649137200000|2022-04-05 05:40:00|2422|2410.8|2422|2410.8|2422|2410.8|2422|2410.8|1
1649137500000|2022-04-05 05:45:00|2422.3|2411|2423.5|2412.3|2423.5|2412.3|2422.3|2411|2
1649137800000|2022-04-05 05:50:00|2424|2412.8|2422.8|2411.5|2424.8|2413.5|2422.3|2411|8
1649138700000|2022-04-05 06:05:00|2421.5|2410.3|2422.5|2411.3|2422.8|2411.5|2421|2409.8|10
1649139000000|2022-04-05 06:10:00|2423|2411.8|2422.8|2411.5|2423|2411.8|2422.8|2411.5|2
1649139300000|2022-04-05 06:15:00|2424.5|2413.3|2427|2415.8|2428.3|2417|2424.5|2413.3|7
1649139600000|2022-04-05 06:20:00|2426.8|2415.5|2427|2415.8|2427.3|2416|2426.8|2415.5|13
1649139900000|2022-04-05 06:25:00|2426.8|2413.3|2424.3|2413|2426.8|2413.5|2424.3|2412.5|9
1649140200000|2022-04-05 06:30:00|2423.8|2412.5|2423.5|2412.3|2423.8|2412.5|2423.5|2412.3|2
1649140800000|2022-04-05 06:40:00|2423.8|2412.5|2423.5|2412.3|2424|2412.8|2422|2410.8|7
1649141100000|2022-04-05 06:45:00|2423.3|2412|2421|2409.8|2423.3|2412|2421|2409.8|9
1649141400000|2022-04-05 06:50:00|2421.8|2410.5|2426.3|2415|2426.3|2415|2421.3|2410|30
1649141700000|2022-04-05 06:55:00|2423.6|2417.6|2424.1|2418.1|2426.9|2420.9|2423.4|2417.4|44
1649142000000|2022-04-05 07:00:00|2424.4|2418.4|2426.9|2420.9|2428.4|2422.4|2422.4|2416.4|47
1649142300000|2022-04-05 07:05:00|2427.6|2421.6|2432.1|2426.1|2432.6|2426.6|2427.1|2421.1|22
1649142600000|2022-04-05 07:10:00|2432.4|2426.4|2432.1|2426.1|2433.9|2427.9|2431.6|2425.6|33
1649142900000|2022-04-05 07:15:00|2432.4|2426.4|2426.9|2420.9|2432.6|2426.6|2426.9|2420.9|46
1649143200000|2022-04-05 07:20:00|2426.6|2420.6|2426.4|2420.4|2427.4|2421.4|2426.1|2420.1|25
1649143500000|2022-04-05 07:25:00|2426.6|2420.6|2425.1|2419.1|2427.6|2421.6|2424.4|2418.4|40
1649143800000|2022-04-05 07:30:00|2425.4|2419.4|2425.4|2419.4|2425.9|2419.9|2424.4|2418.4|18
1649144100000|2022-04-05 07:35:00|2425.1|2419.1|2420.6|2414.6|2425.1|2419.1|2420.6|2414.6|10
1649144400000|2022-04-05 07:40:00|2420.4|2414.4|2422.6|2416.6|2423.4|2417.4|2418.1|2412.1|47
1649144700000|2022-04-05 07:45:00|2422.4|2416.4|2427.4|2421.4|2427.4|2421.4|2421.9|2415.9|25
1649145000000|2022-04-05 07:50:00|2427.1|2421.1|2426.1|2420.1|2427.1|2421.1|2425.1|2419.1|12
1649145300000|2022-04-05 07:55:00|2426.4|2420.4|2426.1|2420.1|2426.6|2420.6|2426.1|2420.1|10
1649145600000|2022-04-05 08:00:00|2426.4|2420.4|2425.9|2419.9|2431.6|2425.6|2425.6|2419.6|37
1649145900000|2022-04-05 08:05:00|2426.6|2420.6|2430.1|2424.1|2430.6|2424.6|2426.6|2420.6|22
1649146200000|2022-04-05 08:10:00|2430.4|2424.4|2427.9|2421.9|2430.6|2424.6|2427.4|2421.4|16
1649146500000|2022-04-05 08:15:00|2428.1|2422.1|2426.6|2420.6|2428.4|2422.4|2426.4|2420.4|12
1649146800000|2022-04-05 08:20:00|2426.9|2420.9|2425.1|2419.1|2426.9|2420.9|2423.4|2417.4|19
1649147100000|2022-04-05 08:25:00|2424.9|2418.9|2419.1|2413.1|2424.9|2418.9|2418.4|2412.4|41
1649147400000|2022-04-05 08:30:00|2418.4|2412.4|2405.6|2399.6|2418.6|2412.6|2405.6|2399.6|55
1649147700000|2022-04-05 08:35:00|2404.9|2398.9|2413.4|2407.4|2413.4|2407.4|2404.9|2398.9|31
1649148000000|2022-04-05 08:40:00|2414.1|2408.1|2418.9|2412.9|2419.4|2413.4|2413.9|2407.9|23
1649148300000|2022-04-05 08:45:00|2418.6|2412.6|2418.4|2412.4|2419.6|2413.6|2417.6|2411.6|14
1649148600000|2022-04-05 08:50:00|2418.6|2412.6|2418.6|2412.6|2419.1|2413.1|2417.1|2411.1|22
1649148900000|2022-04-05 08:55:00|2419.1|2413.1|2425.4|2419.4|2426.1|2420.1|2418.9|2412.9|22
1649149200000|2022-04-05 09:00:00|2425.1|2419.1|2423.9|2417.9|2425.1|2419.1|2423.9|2417.9|6
1649149500000|2022-04-05 09:05:00|2424.1|2418.1|2421.1|2415.1|2424.1|2418.1|2421.1|2415.1|8
1649149800000|2022-04-05 09:10:00|2420.9|2414.9|2419.6|2413.6|2420.9|2414.9|2418.9|2412.9|7
1649150100000|2022-04-05 09:15:00|2419.9|2413.9|2423.1|2417.1|2423.9|2417.9|2419.9|2413.9|7
1649150400000|2022-04-05 09:20:00|2423.6|2417.6|2424.6|2418.6|2424.9|2418.9|2423.1|2417.1|15
1649150700000|2022-04-05 09:25:00|2423.9|2417.9|2422.9|2416.9|2423.9|2417.9|2422.9|2416.9|4
1649151000000|2022-04-05 09:30:00|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|1
1649151300000|2022-04-05 09:35:00|2422.9|2416.9|2421.6|2415.6|2422.9|2416.9|2421.6|2415.6|5
1649151600000|2022-04-05 09:40:00|2421.4|2415.4|2421.9|2415.9|2421.9|2415.9|2421.4|2415.4|2
1649151900000|2022-04-05 09:45:00|2421.6|2415.6|2420.1|2414.1|2421.9|2415.9|2420.1|2414.1|7
1649152200000|2022-04-05 09:50:00|2420.4|2414.4|2419.4|2413.4|2421.1|2415.1|2419.4|2413.4|6
1649152500000|2022-04-05 09:55:00|2419.9|2413.9|2420.6|2414.6|2420.6|2414.6|2419.9|2413.9|7
1649152800000|2022-04-05 10:00:00|2420.4|2414.4|2422.9|2416.9|2423.4|2417.4|2420.4|2414.4|16
1649153100000|2022-04-05 10:05:00|2422.6|2416.6|2422.4|2416.4|2422.6|2416.6|2421.4|2415.4|17
1649153400000|2022-04-05 10:10:00|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2420.9|2414.9|9
1649153700000|2022-04-05 10:15:00|2421.9|2415.9|2422.4|2416.4|2422.4|2416.4|2421.6|2415.6|11
1649154000000|2022-04-05 10:20:00|2421.9|2415.9|2421.9|2415.9|2422.1|2416.1|2421.4|2415.4|10
1649154300000|2022-04-05 10:25:00|2421.6|2415.6|2422.4|2416.4|2422.6|2416.6|2421.4|2415.4|16
1649154600000|2022-04-05 10:30:00|2421.6|2415.6|2421.9|2415.9|2421.9|2415.9|2421.1|2415.1|19
1649154900000|2022-04-05 10:35:00|2422.4|2416.4|2422.6|2416.6|2422.6|2416.6|2422.1|2416.1|7
1649155200000|2022-04-05 10:40:00|2422.4|2416.4|2422.6|2416.6|2422.6|2416.6|2422.1|2416.1|21
1649155500000|2022-04-05 10:45:00|2422.4|2416.4|2422.1|2416.1|2422.9|2416.9|2422.1|2416.1|4
1649155800000|2022-04-05 10:50:00|2422.6|2416.6|2421.9|2415.9|2423.4|2417.4|2421.6|2415.6|12
1649156100000|2022-04-05 10:55:00|2422.1|2416.1|2422.1|2416.1|2422.4|2416.4|2422.1|2416.1|5
1649156400000|2022-04-05 11:00:00|2421.9|2415.9|2421.4|2415.4|2422.1|2416.1|2421.1|2415.1|20
1649156700000|2022-04-05 11:05:00|2421.1|2415.1|2418.9|2412.9|2421.1|2415.1|2417.4|2411.4|30
1649157000000|2022-04-05 11:10:00|2419.1|2413.1|2419.1|2413.1|2419.4|2413.4|2418.1|2412.1|26
1649157300000|2022-04-05 11:15:00|2419.4|2413.4|2416.6|2410.6|2420.6|2414.6|2414.6|2408.6|36
1649157600000|2022-04-05 11:20:00|2416.1|2410.1|2418.6|2412.6|2418.9|2412.9|2415.6|2409.6|24
1649157900000|2022-04-05 11:25:00|2418.9|2412.9|2418.6|2412.6|2419.1|2413.1|2418.6|2412.6|6
1649158200000|2022-04-05 11:30:00|2418.1|2412.1|2412.4|2406.4|2418.1|2412.1|2407.6|2401.6|54
1649158500000|2022-04-05 11:35:00|2412.1|2406.1|2410.4|2404.4|2412.1|2406.1|2409.9|2403.9|26
1649158800000|2022-04-05 11:40:00|2410.6|2404.6|2413.6|2407.6|2413.9|2407.9|2410.4|2404.4|13
1649159100000|2022-04-05 11:45:00|2414.1|2408.1|2412.6|2406.6|2415.6|2409.6|2412.1|2406.1|26
1649159400000|2022-04-05 11:50:00|2412.9|2406.9|2409.1|2403.1|2413.6|2407.6|2407.9|2401.9|42
1649159700000|2022-04-05 11:55:00|2409.4|2403.4|2411.1|2405.1|2412.1|2406.1|2406.4|2400.4|32
1649160000000|2022-04-05 12:00:00|2411.4|2405.4|2412.4|2406.4|2413.1|2407.1|2408.6|2402.6|33
1649160300000|2022-04-05 12:05:00|2412.6|2406.6|2413.9|2407.9|2414.9|2408.9|2412.6|2406.6|17
1649160600000|2022-04-05 12:10:00|2413.6|2407.6|2414.4|2408.4|2415.4|2409.4|2412.1|2406.1|51
1649160900000|2022-04-05 12:15:00|2414.1|2408.1|2416.6|2410.6|2418.4|2412.4|2412.4|2406.4|45
1649161200000|2022-04-05 12:20:00|2415.4|2409.4|2412.6|2406.6|2415.4|2409.4|2412.6|2406.6|37
1649161500000|2022-04-05 12:25:00|2412.4|2406.4|2414.6|2408.6|2415.4|2409.4|2412.4|2406.4|38
1649161800000|2022-04-05 12:30:00|2414.9|2408.9|2413.9|2407.9|2414.9|2408.9|2413.9|2407.9|24
1649162100000|2022-04-05 12:35:00|2414.1|2408.1|2413.9|2407.9|2414.6|2408.6|2413.6|2407.6|13
1649162400000|2022-04-05 12:40:00|2414.1|2408.1|2413.9|2407.9|2414.1|2408.1|2413.9|2407.9|14
1649162700000|2022-04-05 12:45:00|2414.4|2408.4|2414.9|2408.9|2416.9|2410.9|2413.9|2407.9|22
1649163000000|2022-04-05 12:50:00|2415.1|2409.1|2415.6|2409.6|2416.4|2410.4|2414.4|2408.4|23
1649163300000|2022-04-05 12:55:00|2414.9|2408.9|2415.6|2409.6|2415.9|2409.9|2414.9|2408.9|17
1649163600000|2022-04-05 13:00:00|2415.9|2409.9|2417.6|2411.6|2417.9|2411.9|2415.9|2409.9|21
1649163900000|2022-04-05 13:05:00|2418.1|2412.1|2423.4|2417.4|2424.6|2418.6|2417.1|2411.1|61
1649164200000|2022-04-05 13:10:00|2423.6|2417.6|2423.1|2417.1|2424.4|2418.4|2422.6|2416.6|32
1649164500000|2022-04-05 13:15:00|2423.4|2417.4|2422.4|2416.4|2424.6|2418.6|2421.4|2415.4|21
1649164800000|2022-04-05 13:20:00|2422.6|2416.6|2427.4|2421.4|2427.4|2421.4|2421.9|2415.9|38
1649165100000|2022-04-05 13:25:00|2427.1|2421.1|2430.4|2424.4|2432.1|2426.1|2427.1|2421.1|31
1649165400000|2022-04-05 13:30:00|2430.6|2424.6|2433.1|2427.1|2434.6|2428.6|2428.1|2422.1|51
1649165700000|2022-04-05 13:35:00|2433.4|2427.4|2436.1|2430.1|2437.9|2431.9|2432.6|2426.6|32
1649166000000|2022-04-05 13:40:00|2436.4|2430.4|2438.6|2432.6|2439.1|2433.1|2436.4|2430.4|31
1649166300000|2022-04-05 13:45:00|2439.1|2433.1|2439.4|2433.4|2440.9|2434.9|2438.6|2432.6|25
1649166600000|2022-04-05 13:50:00|2439.6|2433.6|2440.1|2434.1|2440.9|2434.9|2437.1|2431.1|30
1649166900000|2022-04-05 13:55:00|2440.4|2434.4|2437.6|2431.6|2440.4|2434.4|2436.4|2430.4|26
1649167200000|2022-04-05 14:00:00|2437.9|2431.9|2431.4|2425.4|2438.4|2432.4|2430.4|2424.4|46
1649167500000|2022-04-05 14:05:00|2431.9|2425.9|2428.4|2422.4|2435.9|2429.9|2428.4|2422.4|42
1649167800000|2022-04-05 14:10:00|2427.4|2421.4|2425.4|2419.4|2429.4|2423.4|2422.6|2416.6|42
1649168100000|2022-04-05 14:15:00|2425.1|2419.1|2426.6|2420.6|2428.1|2422.1|2425.1|2419.1|36
1649168400000|2022-04-05 14:20:00|2426.9|2420.9|2426.1|2420.1|2430.4|2424.4|2425.9|2419.9|46
1649168700000|2022-04-05 14:25:00|2426.6|2420.6|2426.9|2420.9|2427.9|2421.9|2425.6|2419.6|48
1649169000000|2022-04-05 14:30:00|2427.1|2421.1|2422.4|2416.4|2431.4|2425.4|2421.9|2415.9|42
1649169300000|2022-04-05 14:35:00|2422.1|2416.1|2420.1|2414.1|2423.1|2417.1|2417.4|2411.4|33
1649169600000|2022-04-05 14:40:00|2419.9|2413.9|2417.1|2411.1|2424.9|2418.9|2415.9|2409.9|49
1649169900000|2022-04-05 14:45:00|2417.6|2411.6|2410.9|2404.9|2417.6|2411.6|2409.1|2403.1|44
1649170200000|2022-04-05 14:50:00|2410.4|2404.4|2413.9|2407.9|2414.6|2408.6|2408.9|2402.9|36
1649170500000|2022-04-05 14:55:00|2413.4|2407.4|2417.4|2411.4|2417.6|2411.6|2413.4|2407.4|51
1649170800000|2022-04-05 15:00:00|2416.6|2410.6|2422.4|2416.4|2422.9|2416.9|2415.4|2409.4|59
1649171100000|2022-04-05 15:05:00|2421.9|2415.9|2425.9|2419.9|2429.6|2423.6|2421.4|2415.4|58
1649171400000|2022-04-05 15:10:00|2425.6|2419.6|2426.6|2420.6|2428.6|2422.6|2424.6|2418.6|55
1649171700000|2022-04-05 15:15:00|2426.9|2420.9|2431.9|2425.9|2433.6|2427.6|2426.6|2420.6|120
1649172000000|2022-04-05 15:20:00|2431.6|2425.6|2431.4|2425.4|2432.1|2426.1|2430.6|2424.6|44
1649172300000|2022-04-05 15:25:00|2431.1|2425.1|2431.1|2425.1|2431.9|2425.9|2428.1|2422.1|45
1649172600000|2022-04-05 15:30:00|2430.9|2424.9|2427.1|2421.1|2430.9|2424.9|2425.1|2419.1|46
1649172900000|2022-04-05 15:35:00|2426.4|2420.4|2431.9|2425.9|2432.1|2426.1|2426.1|2420.1|12
1649173200000|2022-04-05 15:40:00|2431.6|2425.6|2433.1|2427.1|2433.1|2427.1|2430.9|2424.9|8
1649173500000|2022-04-05 15:45:00|2433.4|2427.4|2432.4|2426.4|2434.9|2428.9|2432.4|2426.4|24
1649173800000|2022-04-05 15:50:00|2432.6|2426.6|2431.1|2425.1|2433.4|2427.4|2430.4|2424.4|23
1649174100000|2022-04-05 15:55:00|2431.4|2425.4|2430.6|2424.6|2431.4|2425.4|2429.9|2423.9|22
1649174400000|2022-04-05 16:00:00|2430.4|2424.4|2429.6|2423.6|2430.4|2424.4|2428.1|2422.1|10
1649174700000|2022-04-05 16:05:00|2429.4|2423.4|2424.6|2418.6|2429.6|2423.6|2424.6|2418.6|12
1649175000000|2022-04-05 16:10:00|2424.1|2418.1|2421.4|2415.4|2424.1|2418.1|2421.4|2415.4|11
1649175300000|2022-04-05 16:15:00|2421.9|2415.9|2425.1|2419.1|2425.1|2419.1|2421.9|2415.9|19
1649175600000|2022-04-05 16:20:00|2425.4|2419.4|2424.9|2418.9|2425.4|2419.4|2424.9|2418.9|2
1649175900000|2022-04-05 16:25:00|2424.6|2418.6|2422.6|2416.6|2424.6|2418.6|2422.6|2416.6|8
1649176200000|2022-04-05 16:30:00|2422.9|2416.9|2423.1|2417.1|2423.4|2417.4|2422.6|2416.6|25
1649176500000|2022-04-05 16:35:00|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|1
1649176800000|2022-04-05 16:40:00|2423.1|2417.1|2416.6|2410.6|2423.1|2417.1|2416.6|2410.6|15
1649177100000|2022-04-05 16:45:00|2415.6|2409.6|2416.9|2410.9|2416.9|2410.9|2414.1|2408.1|14
1649177400000|2022-04-05 16:50:00|2415.6|2409.6|2413.1|2407.1|2415.6|2409.6|2413.1|2407.1|7
1649177700000|2022-04-05 16:55:00|2413.3|2407.3|2413.1|2407.1|2413.3|2407.3|2412.4|2406.4|6
1649203200000|2022-04-06 00:00:00|2411|2399.8|2411.5|2400.3|2411.8|2400.5|2411|2399.8|4
1649203500000|2022-04-06 00:05:00|2411.8|2400.5|2412.3|2401|2414|2402.8|2411.5|2400.3|13
1649204400000|2022-04-06 00:20:00|2412|2400.8|2412|2400.8|2412|2400.8|2412|2400.8|1
1649205900000|2022-04-06 00:45:00|2411.5|2400.3|2408.5|2397.3|2411.5|2400.3|2408.5|2397.3|2
1649206200000|2022-04-06 00:50:00|2409.3|2398|2408.3|2397|2409.5|2398.3|2408.3|2397|5
1649206500000|2022-04-06 00:55:00|2408|2396.8|2402.8|2391.5|2408|2396.8|2402.8|2389.8|8
1649206800000|2022-04-06 01:00:00|2401.5|2390.3|2399.3|2388|2403.5|2392.3|2399|2386.3|32
1649207100000|2022-04-06 01:05:00|2399|2387.8|2401|2389.8|2401|2389.8|2399|2387.8|7
1649207400000|2022-04-06 01:10:00|2401.3|2390|2404.8|2393.5|2405.5|2394.3|2401.3|2390|17
1649207700000|2022-04-06 01:15:00|2404.3|2393|2404.8|2393.5|2405.3|2394|2404.3|2393|6
1649208000000|2022-04-06 01:20:00|2405.3|2394|2408.8|2397.5|2408.8|2397.5|2405.3|2394|18
1649208300000|2022-04-06 01:25:00|2408.3|2397|2408.3|2397|2408.5|2397.3|2407.8|2396.5|7
1649208600000|2022-04-06 01:30:00|2407.5|2396.3|2407.5|2396.3|2408.5|2397.3|2407.5|2396.3|8
1649208900000|2022-04-06 01:35:00|2407.3|2396|2407.3|2396|2407.3|2396|2407.3|2396|1
1649209200000|2022-04-06 01:40:00|2407.5|2396.3|2408|2396.8|2408|2396.8|2407.5|2396.3|2
1649209800000|2022-04-06 01:50:00|2408.3|2397|2408.3|2397|2408.3|2397|2408.3|2397|1
1649212200000|2022-04-06 02:30:00|2408.5|2397.3|2408.5|2397.3|2408.5|2397.3|2408.5|2397.3|1
1649212800000|2022-04-06 02:40:00|2408.8|2397.5|2408.8|2397.5|2408.8|2397.5|2408.8|2397.5|1
1649213100000|2022-04-06 02:45:00|2409.3|2398|2410.5|2399.3|2410.5|2399.3|2409.3|2398|3
1649213400000|2022-04-06 02:50:00|2410.8|2399.5|2411|2399.8|2411|2399.8|2410.8|2399.5|2
1649213700000|2022-04-06 02:55:00|2410|2398.8|2410.5|2399.3|2410.8|2399.5|2410|2398.8|4
1649214300000|2022-04-06 03:05:00|2410.3|2399|2410|2398.8|2410.3|2399|2410|2398.8|2
1649214600000|2022-04-06 03:10:00|2409.5|2398.3|2407.3|2396|2409.5|2398.3|2405.5|2394.3|10
1649214900000|2022-04-06 03:15:00|2407.5|2396.3|2407.5|2396.3|2407.5|2396.3|2407.5|2396.3|1
1649215500000|2022-04-06 03:25:00|2407|2395.8|2407.5|2396.3|2407.5|2396.3|2407|2395.8|2
1649216100000|2022-04-06 03:35:00|2407.8|2396.5|2408|2396.8|2408|2396.8|2407.8|2396.5|2
1649217000000|2022-04-06 03:50:00|2407.8|2396.5|2408|2396.8|2408|2396.8|2407.8|2396.5|2
1649217300000|2022-04-06 03:55:00|2408.3|2397|2409.8|2398.5|2409.8|2398.5|2408.3|2397|5
1649219700000|2022-04-06 04:35:00|2409.5|2398.3|2409.5|2398.3|2409.5|2398.3|2409.5|2398.3|1
1649220600000|2022-04-06 04:50:00|2409.3|2398|2409.3|2398|2409.3|2398|2409.3|2398|1
1649220900000|2022-04-06 04:55:00|2409.8|2398.5|2409.8|2398.5|2409.8|2398.5|2409.5|2398.3|3
1649221200000|2022-04-06 05:00:00|2410|2398.8|2410|2398.8|2410|2398.8|2410|2398.8|1
1649222700000|2022-04-06 05:25:00|2410.3|2399|2410.3|2399|2410.3|2399|2410.3|2399|1
1649223000000|2022-04-06 05:30:00|2410.8|2399.5|2411|2399.8|2411|2399.8|2410.8|2399.5|2
1649223300000|2022-04-06 05:35:00|2411.3|2400|2411.3|2400|2411.3|2400|2411.3|2400|1
1649223900000|2022-04-06 05:45:00|2410.5|2399.3|2412.8|2401.5|2412.8|2401.5|2410.5|2399.3|13
1649224200000|2022-04-06 05:50:00|2413|2401.8|2415.3|2404|2416|2404.8|2413|2401.8|12
1649224500000|2022-04-06 05:55:00|2414.8|2403.5|2413.3|2402|2415|2403.8|2412.3|2401|15
1649224800000|2022-04-06 06:00:00|2413.8|2402.5|2411.8|2400.5|2414.8|2403.5|2411.8|2400.5|10
1649225100000|2022-04-06 06:05:00|2412.8|2401.5|2414.3|2403|2415|2403.8|2412.5|2401.3|13
1649225400000|2022-04-06 06:10:00|2414.5|2403.3|2414.5|2403.3|2415|2403.8|2414.3|2403|7
1649225700000|2022-04-06 06:15:00|2414.3|2403|2414.3|2403|2414.5|2403.3|2414.3|2403|3
1649226000000|2022-04-06 06:20:00|2414.5|2403.3|2413|2401.8|2414.5|2403.3|2412|2400.8|7
1649226300000|2022-04-06 06:25:00|2413.3|2402|2413|2401.8|2413.3|2402|2412|2400.8|3
1649226600000|2022-04-06 06:30:00|2413.3|2402|2413.5|2402.3|2415|2403.3|2413|2401.8|8
1649226900000|2022-04-06 06:35:00|2413|2401.8|2413|2401.8|2413|2401.8|2412.8|2401.5|3
1649227200000|2022-04-06 06:40:00|2413.5|2402.3|2413.3|2402|2413.8|2402.5|2413|2401.8|5
1649227500000|2022-04-06 06:45:00|2413|2401.8|2412.8|2401.5|2413|2401.8|2412.8|2401.5|2
1649227800000|2022-04-06 06:50:00|2413|2401.8|2412.5|2401.3|2413|2401.8|2411.3|2400|11
1649228100000|2022-04-06 06:55:00|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|2409.6|2403.6|17
1649228400000|2022-04-06 07:00:00|2410.9|2404.9|2416.4|2410.4|2416.9|2410.9|2410.9|2404.9|40
1649228700000|2022-04-06 07:05:00|2416.6|2410.6|2414.9|2408.9|2416.9|2410.9|2414.4|2408.4|17
1649229000000|2022-04-06 07:10:00|2415.1|2409.1|2414.6|2408.6|2415.6|2409.6|2414.6|2408.6|14
1649229300000|2022-04-06 07:15:00|2414.9|2408.9|2414.1|2408.1|2415.1|2409.1|2414.1|2408.1|10
1649229600000|2022-04-06 07:20:00|2413.6|2407.6|2411.4|2405.4|2413.6|2407.6|2411.1|2405.1|8
1649229900000|2022-04-06 07:25:00|2411.1|2405.1|2412.1|2406.1|2412.4|2406.4|2410.9|2404.9|8
1649230200000|2022-04-06 07:30:00|2411.9|2405.9|2408.4|2402.4|2411.9|2405.9|2408.4|2402.4|12
1649230500000|2022-04-06 07:35:00|2407.9|2401.9|2407.6|2401.6|2407.9|2401.9|2405.9|2399.9|19
1649230800000|2022-04-06 07:40:00|2407.4|2401.4|2407.1|2401.1|2408.1|2402.1|2406.9|2400.9|30
1649231100000|2022-04-06 07:45:00|2407.4|2401.4|2407.4|2401.4|2408.1|2402.1|2407.4|2401.4|15
1649231400000|2022-04-06 07:50:00|2407.6|2401.6|2404.4|2398.4|2407.9|2401.9|2404.1|2398.1|9
1649231700000|2022-04-06 07:55:00|2404.1|2398.1|2402.6|2396.6|2404.4|2398.4|2402.4|2396.4|15
1649232000000|2022-04-06 08:00:00|2402.9|2396.9|2403.9|2397.9|2410.9|2404.9|2402.9|2396.9|50
1649232300000|2022-04-06 08:05:00|2404.1|2398.1|2403.4|2397.4|2405.1|2399.1|2402.9|2396.9|24
1649232600000|2022-04-06 08:10:00|2403.6|2397.6|2406.4|2400.4|2406.4|2400.4|2403.6|2397.6|45
1649232900000|2022-04-06 08:15:00|2405.9|2399.9|2404.1|2398.1|2405.9|2399.9|2403.1|2397.1|22
1649233200000|2022-04-06 08:20:00|2404.4|2398.4|2407.9|2401.9|2409.9|2403.9|2404.4|2398.4|17
1649233500000|2022-04-06 08:25:00|2407.6|2401.6|2406.9|2400.9|2407.6|2401.6|2406.4|2400.4|17
1649233800000|2022-04-06 08:30:00|2406.4|2400.4|2407.6|2401.6|2407.6|2401.6|2406.1|2400.1|6
1649234100000|2022-04-06 08:35:00|2407.9|2401.9|2410.1|2404.1|2411.6|2405.6|2407.9|2401.9|19
1649234400000|2022-04-06 08:40:00|2410.4|2404.4|2409.9|2403.9|2410.4|2404.4|2408.4|2402.4|12
1649234700000|2022-04-06 08:45:00|2410.1|2404.1|2410.6|2404.6|2412.4|2406.4|2410.1|2404.1|13
1649235000000|2022-04-06 08:50:00|2410.9|2404.9|2414.4|2408.4|2414.4|2408.4|2410.9|2404.9|15
1649235300000|2022-04-06 08:55:00|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|2412.6|2406.6|8
1649235600000|2022-04-06 09:00:00|2413.9|2407.9|2411.6|2405.6|2413.9|2407.9|2411.1|2405.1|9
1649235900000|2022-04-06 09:05:00|2411.4|2405.4|2412.6|2406.6|2412.6|2406.6|2411.4|2405.4|6
1649236200000|2022-04-06 09:10:00|2413.1|2407.1|2412.9|2406.9|2413.4|2407.4|2412.9|2406.9|8
1649236500000|2022-04-06 09:15:00|2413.1|2407.1|2414.1|2408.1|2414.1|2408.1|2413.1|2407.1|4
1649236800000|2022-04-06 09:20:00|2413.9|2407.9|2413.4|2407.4|2413.9|2407.9|2411.6|2405.6|12
1649237100000|2022-04-06 09:25:00|2413.1|2407.1|2410.1|2404.1|2413.4|2407.4|2410.1|2404.1|23
1649237400000|2022-04-06 09:30:00|2409.9|2403.9|2416.9|2410.9|2416.9|2410.9|2409.9|2403.9|18
1649237700000|2022-04-06 09:35:00|2416.6|2410.6|2415.6|2409.6|2416.6|2410.6|2414.4|2408.4|12
1649238000000|2022-04-06 09:40:00|2415.1|2409.1|2416.6|2410.6|2417.1|2411.1|2415.1|2409.1|23
1649238300000|2022-04-06 09:45:00|2417.6|2411.6|2417.9|2411.9|2419.4|2413.4|2416.6|2410.6|20
1649238600000|2022-04-06 09:50:00|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1649238900000|2022-04-06 09:55:00|2417.4|2411.4|2417.6|2411.6|2417.9|2411.9|2417.4|2411.4|3
1649239200000|2022-04-06 10:00:00|2417.4|2411.4|2415.9|2409.9|2417.6|2411.6|2412.1|2406.1|26
1649239500000|2022-04-06 10:05:00|2416.1|2410.1|2419.6|2413.6|2420.1|2414.1|2416.1|2410.1|26
1649239800000|2022-04-06 10:10:00|2420.1|2414.1|2420.9|2414.9|2424.1|2418.1|2418.9|2412.9|43
1649240100000|2022-04-06 10:15:00|2421.1|2415.1|2421.4|2415.4|2421.4|2415.4|2419.9|2413.9|48
1649240400000|2022-04-06 10:20:00|2421.1|2415.1|2423.1|2417.1|2424.1|2418.1|2420.4|2414.4|22
1649240700000|2022-04-06 10:25:00|2423.9|2417.9|2422.1|2416.1|2424.4|2418.4|2420.9|2414.9|15
1649241000000|2022-04-06 10:30:00|2422.6|2416.6|2422.1|2416.1|2422.6|2416.6|2422.1|2416.1|3
1649241300000|2022-04-06 10:35:00|2421.4|2415.4|2419.6|2413.6|2421.4|2415.4|2419.6|2413.6|5
1649241600000|2022-04-06 10:40:00|2419.9|2413.9|2419.1|2413.1|2420.4|2414.4|2419.1|2413.1|7
1649241900000|2022-04-06 10:45:00|2418.9|2412.9|2414.6|2408.6|2418.9|2412.9|2413.9|2407.9|27
1649242200000|2022-04-06 10:50:00|2414.4|2408.4|2413.4|2407.4|2414.4|2408.4|2412.9|2406.9|6
1649242500000|2022-04-06 10:55:00|2413.6|2407.6|2414.9|2408.9|2414.9|2408.9|2412.6|2406.6|16
1649242800000|2022-04-06 11:00:00|2415.1|2409.1|2414.6|2408.6|2415.1|2409.1|2414.6|2408.6|4
1649243100000|2022-04-06 11:05:00|2414.9|2408.9|2419.1|2413.1|2419.1|2413.1|2414.9|2408.9|8
1649243400000|2022-04-06 11:10:00|2418.4|2412.4|2416.6|2410.6|2418.4|2412.4|2415.9|2409.9|15
1649243700000|2022-04-06 11:15:00|2416.9|2410.9|2417.1|2411.1|2417.1|2411.1|2416.9|2410.9|2
1649244000000|2022-04-06 11:20:00|2417.9|2411.9|2417.6|2411.6|2418.1|2412.1|2417.6|2411.6|4
1649244300000|2022-04-06 11:25:00|2417.9|2411.9|2416.1|2410.1|2418.4|2412.4|2416.1|2410.1|7
1649244600000|2022-04-06 11:30:00|2415.9|2409.9|2414.6|2408.6|2416.4|2410.4|2414.6|2408.6|13
1649244900000|2022-04-06 11:35:00|2414.9|2408.9|2412.9|2406.9|2416.4|2410.4|2412.6|2406.6|12
1649245200000|2022-04-06 11:40:00|2412.4|2406.4|2415.1|2409.1|2415.1|2409.1|2409.6|2403.6|21
1649245500000|2022-04-06 11:45:00|2414.9|2408.9|2405.4|2399.4|2414.9|2408.9|2404.6|2398.6|50
1649245800000|2022-04-06 11:50:00|2404.6|2398.6|2407.4|2401.4|2408.1|2402.1|2400.9|2394.9|48
1649246100000|2022-04-06 11:55:00|2407.6|2401.6|2407.4|2401.4|2408.6|2402.6|2404.4|2398.4|30
1649246400000|2022-04-06 12:00:00|2407.1|2401.1|2409.9|2403.9|2409.9|2403.9|2405.6|2399.6|19
1649246700000|2022-04-06 12:05:00|2409.6|2403.6|2414.9|2408.9|2415.1|2409.1|2408.9|2402.9|21
1649247000000|2022-04-06 12:10:00|2414.1|2408.1|2409.4|2403.4|2414.4|2408.4|2409.4|2403.4|24
1649247300000|2022-04-06 12:15:00|2409.6|2403.6|2410.9|2404.9|2411.9|2405.9|2409.6|2403.6|23
1649247600000|2022-04-06 12:20:00|2410|2404|2407.9|2401.9|2410|2404|2407|2401|29
1649247900000|2022-04-06 12:25:00|2408.1|2402.1|2408.4|2402.4|2410.6|2404.6|2407.6|2401.6|17
1649248200000|2022-04-06 12:30:00|2409.4|2403.4|2410.1|2404.1|2410.1|2404.1|2407.6|2401.6|21
1649248500000|2022-04-06 12:35:00|2409.9|2403.9|2410.9|2404.9|2412.4|2406.4|2408.9|2402.9|19
1649248800000|2022-04-06 12:40:00|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|1
1649249100000|2022-04-06 12:45:00|2410.9|2404.9|2411.6|2405.6|2411.9|2405.9|2409.6|2403.6|11
1649249400000|2022-04-06 12:50:00|2411.4|2405.4|2410.4|2404.4|2411.9|2405.9|2409.4|2403.4|29
1649249700000|2022-04-06 12:55:00|2410.6|2404.6|2412.9|2406.9|2414.4|2408.4|2410.1|2404.1|25
1649250000000|2022-04-06 13:00:00|2412.6|2406.6|2411.6|2405.6|2412.6|2406.6|2406.4|2400.4|80
1649250300000|2022-04-06 13:05:00|2411.4|2405.4|2409.9|2403.9|2412.1|2406.1|2408.1|2402.1|87
1649250600000|2022-04-06 13:10:00|2409.6|2403.6|2409.6|2403.6|2411.1|2405.1|2408.4|2402.4|84
1649250900000|2022-04-06 13:15:00|2408.9|2402.9|2408.6|2402.6|2410.6|2404.6|2405.6|2399.6|89
1649251200000|2022-04-06 13:20:00|2408.9|2402.9|2408.6|2402.6|2410.1|2404.1|2406.4|2400.4|49
1649251500000|2022-04-06 13:25:00|2408.4|2402.4|2408.6|2402.6|2409.9|2403.9|2407.1|2401.1|48
1649251800000|2022-04-06 13:30:00|2408.9|2402.9|2407.1|2401.1|2412.1|2406.1|2405.1|2399.1|80
1649252100000|2022-04-06 13:35:00|2407.4|2401.4|2409.4|2403.4|2409.9|2403.9|2405.4|2399.4|31
1649252400000|2022-04-06 13:40:00|2409.1|2403.1|2404.6|2398.6|2410.4|2404.4|2404.1|2398.1|35
1649252700000|2022-04-06 13:45:00|2404.1|2398.1|2407.1|2401.1|2407.6|2401.6|2404.1|2398.1|30
1649253000000|2022-04-06 13:50:00|2407.4|2401.4|2408.4|2402.4|2410.4|2404.4|2405.9|2399.9|50
1649253300000|2022-04-06 13:55:00|2408.1|2402.1|2413.1|2407.1|2413.1|2407.1|2408.1|2402.1|32
1649253600000|2022-04-06 14:00:00|2413.4|2407.4|2412.9|2406.9|2414.1|2408.1|2411.1|2405.1|34
1649253900000|2022-04-06 14:05:00|2412.6|2406.6|2411.1|2405.1|2412.6|2406.6|2411.1|2405.1|22
1649254200000|2022-04-06 14:10:00|2411.4|2405.4|2412.6|2406.6|2415.6|2409.6|2411.4|2405.4|39
1649254500000|2022-04-06 14:15:00|2412.4|2406.4|2414.1|2408.1|2414.6|2408.6|2409.4|2403.4|61
1649254800000|2022-04-06 14:20:00|2413.9|2407.9|2412.4|2406.4|2413.9|2407.9|2410.9|2404.9|37
1649255100000|2022-04-06 14:25:00|2412.1|2406.1|2412.1|2406.1|2413.1|2407.1|2411.1|2405.1|25
1649255400000|2022-04-06 14:30:00|2411.9|2405.9|2411.1|2405.1|2411.9|2405.9|2409.4|2403.4|32
1649255700000|2022-04-06 14:35:00|2411.4|2405.4|2413.1|2407.1|2413.1|2407.1|2410.4|2404.4|18
1649256000000|2022-04-06 14:40:00|2413.9|2407.9|2410.6|2404.6|2415.6|2409.6|2410.6|2404.6|44
1649256300000|2022-04-06 14:45:00|2410.4|2404.4|2408.9|2402.9|2410.4|2404.4|2408.9|2402.9|11
1649256600000|2022-04-06 14:50:00|2408.4|2402.4|2408.6|2402.6|2409.6|2403.6|2404.6|2398.6|35
1649256900000|2022-04-06 14:55:00|2408.1|2402.1|2407.6|2401.6|2408.1|2402.1|2406.6|2400.6|34
1649257200000|2022-04-06 15:00:00|2407.4|2401.4|2413.6|2407.6|2418.1|2412.1|2407.1|2401.1|42
1649257500000|2022-04-06 15:05:00|2413.9|2407.9|2414.6|2408.6|2416.6|2410.6|2411.6|2405.6|30
1649257800000|2022-04-06 15:10:00|2414.9|2408.9|2416.6|2410.6|2417.1|2411.1|2411.1|2405.1|54
1649258100000|2022-04-06 15:15:00|2416.4|2410.4|2416.4|2410.4|2417.4|2411.4|2412.9|2406.9|68
1649258400000|2022-04-06 15:20:00|2416.6|2410.6|2413.6|2407.6|2416.6|2410.6|2412.1|2406.1|55
1649258700000|2022-04-06 15:25:00|2413.9|2407.9|2413.9|2407.9|2414.6|2408.6|2413.1|2407.1|27
1649259000000|2022-04-06 15:30:00|2414.4|2408.4|2416.6|2410.6|2418.4|2412.4|2413.4|2407.4|67
1649259300000|2022-04-06 15:35:00|2416.9|2410.9|2417.1|2411.1|2417.6|2411.6|2416.6|2410.6|17
1649259600000|2022-04-06 15:40:00|2416.9|2410.9|2420.1|2414.1|2420.4|2414.4|2416.9|2410.9|44
1649259900000|2022-04-06 15:45:00|2420.4|2414.4|2420.6|2414.6|2421.1|2415.1|2419.1|2413.1|22
1649260200000|2022-04-06 15:50:00|2420.9|2414.9|2421.4|2415.4|2422.5|2416.5|2420.9|2414.9|17
1649260500000|2022-04-06 15:55:00|2421.9|2415.9|2422.1|2416.1|2423.4|2417.4|2421.9|2415.9|19
1649260800000|2022-04-06 16:00:00|2421.9|2415.9|2421.9|2415.9|2422.1|2416.1|2421.6|2415.6|9
1649261100000|2022-04-06 16:05:00|2422.1|2416.1|2421.6|2415.6|2422.4|2416.4|2421.6|2415.6|8
1649262000000|2022-04-06 16:20:00|2421.9|2415.9|2421.6|2415.6|2421.9|2415.9|2421.6|2415.6|4
1649262300000|2022-04-06 16:25:00|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.6|2415.6|3
1649262600000|2022-04-06 16:30:00|2420.6|2414.6|2421.1|2415.1|2421.1|2415.1|2419.4|2413.4|12
1649262900000|2022-04-06 16:35:00|2420.9|2414.9|2420.1|2414.1|2421.1|2415.1|2420.1|2414.1|7
1649263200000|2022-04-06 16:40:00|2420.4|2414.4|2420.1|2414.1|2420.4|2414.4|2420.1|2414.1|2
1649263500000|2022-04-06 16:45:00|2419.9|2413.9|2420.6|2414.6|2421.1|2415.1|2419.9|2413.9|18
1649263800000|2022-04-06 16:50:00|2420.9|2414.9|2420.1|2414.1|2420.9|2414.9|2419.9|2413.9|12
1649264100000|2022-04-06 16:55:00|2420.4|2414.4|2422.9|2416.9|2423.4|2417.4|2420.1|2414.1|15
1649289600000|2022-04-07 00:00:00|2420.3|2409|2420.3|2409|2420.3|2409|2420.3|2409|1
1649289900000|2022-04-07 00:05:00|2420|2406.5|2416.3|2405|2420|2408.5|2415.3|2404|22
1649290200000|2022-04-07 00:10:00|2415.8|2404.5|2412.3|2401|2415.8|2404.5|2412.3|2401|10
1649290500000|2022-04-07 00:15:00|2411.8|2400.5|2410|2398.8|2411.8|2400.5|2410|2398.8|7
1649292000000|2022-04-07 00:40:00|2409.5|2398.3|2409|2397.8|2409.5|2398.3|2409|2397.8|2
1649292300000|2022-04-07 00:45:00|2408.8|2397.5|2408.8|2397.5|2408.8|2397.5|2408.8|2397.5|1
1649293200000|2022-04-07 01:00:00|2409.3|2398|2413.3|2402|2413.8|2402.5|2409.3|2398|20
1649293500000|2022-04-07 01:05:00|2412.8|2401.5|2415.3|2404|2415.5|2404.3|2412.8|2401.5|24
1649293800000|2022-04-07 01:10:00|2415.5|2404.3|2415.5|2404.3|2415.8|2404.5|2415.3|2404|8
1649294100000|2022-04-07 01:15:00|2415|2403.8|2415.3|2404|2415.3|2404|2415|2403.8|2
1649294700000|2022-04-07 01:25:00|2415|2403.8|2415|2403.8|2415|2403.8|2415|2403.8|1
1649295000000|2022-04-07 01:30:00|2414.5|2403.3|2413.3|2402|2414.5|2403.3|2412.3|2401|6
1649295300000|2022-04-07 01:35:00|2413|2401.8|2413.3|2402|2413.3|2402|2413|2401.8|2
1649295600000|2022-04-07 01:40:00|2412.8|2401.5|2413.3|2402|2413.5|2402.3|2412.8|2401.5|8
1649295900000|2022-04-07 01:45:00|2412.8|2401.5|2412.5|2401.3|2413|2401.8|2412.5|2401.3|3
1649296200000|2022-04-07 01:50:00|2412.8|2401.5|2412.8|2401.5|2412.8|2401.5|2412.8|2401.5|1
1649297700000|2022-04-07 02:15:00|2412.3|2401|2412.8|2401.5|2412.8|2401.5|2412.3|2401|2
1649298000000|2022-04-07 02:20:00|2412|2400.8|2412.8|2401.5|2412.8|2401.5|2412|2400.8|2
1649299200000|2022-04-07 02:40:00|2412.3|2401|2412.3|2401|2412.3|2401|2412.3|2401|1
1649301900000|2022-04-07 03:25:00|2412|2400.8|2412|2400.8|2412|2400.8|2412|2400.8|1
1649302200000|2022-04-07 03:30:00|2411.8|2400.5|2411.8|2400.5|2411.8|2400.5|2411.8|2400.5|1
1649302800000|2022-04-07 03:40:00|2412|2400.8|2412|2400.8|2412|2400.8|2412|2400.8|1
1649304300000|2022-04-07 04:05:00|2411.8|2400.5|2411.8|2400.5|2411.8|2400.5|2411.8|2400.5|1
1649306400000|2022-04-07 04:40:00|2412|2400.8|2412|2400.8|2412|2400.8|2412|2400.8|1
1649307000000|2022-04-07 04:50:00|2412.3|2401|2412.3|2401|2412.3|2401|2412.3|2401|1
1649307300000|2022-04-07 04:55:00|2412.5|2401.3|2411.3|2400|2412.5|2401.3|2411.3|2400|2
1649307600000|2022-04-07 05:00:00|2410.8|2399.5|2411|2399.8|2411|2399.8|2410.8|2399.5|2
1649308200000|2022-04-07 05:10:00|2410.8|2399.5|2410.3|2399|2410.8|2399.5|2410.3|2399|2
1649309100000|2022-04-07 05:25:00|2410|2398.8|2413|2401.8|2413.3|2402|2409.5|2398.3|6
1649309400000|2022-04-07 05:30:00|2412|2400.8|2411.5|2400.3|2412|2400.8|2411.3|2400|4
1649309700000|2022-04-07 05:35:00|2411.8|2400.5|2412|2400.8|2412|2400.8|2411.8|2400.5|2
1649310900000|2022-04-07 05:55:00|2412.3|2401|2412.5|2401.3|2412.5|2401.3|2411.8|2400.5|4
1649311200000|2022-04-07 06:00:00|2412.8|2401.5|2411.3|2400|2412.8|2401.5|2411|2399.8|7
1649311500000|2022-04-07 06:05:00|2411.8|2400.5|2415|2403.8|2415.5|2404.3|2411.8|2400.5|20
1649311800000|2022-04-07 06:10:00|2415.5|2404.3|2418.3|2407|2420|2408.8|2415|2403.8|29
1649312100000|2022-04-07 06:15:00|2418.5|2407.3|2420.3|2409|2421.5|2410.3|2418|2406.8|20
1649312400000|2022-04-07 06:20:00|2420.5|2409.3|2421.3|2410|2421.5|2410.3|2419.5|2408.3|15
1649312700000|2022-04-07 06:25:00|2421.8|2410.5|2423.3|2412|2424.5|2413.3|2421.8|2410.5|11
1649313000000|2022-04-07 06:30:00|2424|2412.8|2421.3|2410|2424|2412.8|2421|2409.8|18
1649313300000|2022-04-07 06:35:00|2421.5|2410.3|2423.8|2412.5|2424.5|2413.3|2421.5|2410.3|28
1649313600000|2022-04-07 06:40:00|2423|2411.8|2420|2408.8|2424.3|2413|2419.8|2408.5|17
1649313900000|2022-04-07 06:45:00|2420.3|2409|2420.3|2409|2420.3|2409|2420|2408.8|3
1649314200000|2022-04-07 06:50:00|2420|2408.8|2420.3|2409|2420.3|2409|2419.8|2408.5|3
1649314500000|2022-04-07 06:55:00|2417.6|2411.6|2417.1|2411.1|2417.6|2411.6|2416.6|2410.6|18
1649314800000|2022-04-07 07:00:00|2417.4|2411.4|2425.1|2419.1|2425.1|2419.1|2417.4|2411.4|33
1649315100000|2022-04-07 07:05:00|2424.6|2418.6|2424.6|2418.6|2424.9|2418.9|2423.4|2417.4|11
1649315400000|2022-04-07 07:10:00|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1649315700000|2022-04-07 07:15:00|2424.6|2418.6|2421.4|2415.4|2424.9|2418.9|2421.1|2415.1|13
1649316000000|2022-04-07 07:20:00|2421.1|2415.1|2421.9|2415.9|2423.4|2417.4|2420.1|2414.1|36
1649316300000|2022-04-07 07:25:00|2422.4|2416.4|2418.6|2412.6|2422.4|2416.4|2416.9|2410.9|30
1649316600000|2022-04-07 07:30:00|2418.4|2412.4|2416.1|2410.1|2418.4|2412.4|2413.1|2407.1|35
1649316900000|2022-04-07 07:35:00|2415.9|2409.9|2414.4|2408.4|2417.6|2411.6|2413.4|2407.4|42
1649317200000|2022-04-07 07:40:00|2414.6|2408.6|2408.4|2402.4|2416.9|2410.9|2407.1|2401.1|65
1649317500000|2022-04-07 07:45:00|2408.1|2402.1|2408.1|2402.1|2409.9|2403.9|2407.6|2401.6|19
1649317800000|2022-04-07 07:50:00|2407.9|2401.9|2406.4|2400.4|2408.9|2402.9|2405.9|2399.9|24
1649318100000|2022-04-07 07:55:00|2407.1|2401.1|2406.9|2400.9|2407.1|2401.1|2406.9|2400.9|2
1649318400000|2022-04-07 08:00:00|2407.1|2401.1|2409.6|2403.6|2409.6|2403.6|2405.9|2399.9|28
1649318700000|2022-04-07 08:05:00|2409.4|2403.4|2399.6|2393.6|2409.4|2403.4|2396.4|2390.4|43
1649319000000|2022-04-07 08:10:00|2399.4|2393.4|2398.9|2392.9|2401.6|2395.6|2396.1|2390.1|29
1649319300000|2022-04-07 08:15:00|2398.6|2392.6|2400.1|2394.1|2404.6|2398.6|2398.6|2392.6|26
1649319600000|2022-04-07 08:20:00|2399.9|2393.9|2402.6|2396.6|2402.6|2396.6|2399.9|2393.9|6
1649319900000|2022-04-07 08:25:00|2403.6|2397.6|2405.4|2399.4|2406.1|2400.1|2403.6|2397.6|32
1649320200000|2022-04-07 08:30:00|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1649320500000|2022-04-07 08:35:00|2405.9|2399.9|2408.9|2402.9|2410.1|2404.1|2404.9|2398.9|18
1649320800000|2022-04-07 08:40:00|2410.4|2404.4|2408.9|2402.9|2410.4|2404.4|2408.1|2402.1|8
1649321100000|2022-04-07 08:45:00|2409.1|2403.1|2410.4|2404.4|2411.1|2405.1|2409.1|2403.1|10
1649321400000|2022-04-07 08:50:00|2410.1|2404.1|2409.1|2403.1|2410.1|2404.1|2409.1|2403.1|9
1649321700000|2022-04-07 08:55:00|2408.9|2402.9|2411.9|2405.9|2412.4|2406.4|2408.6|2402.6|17
1649322000000|2022-04-07 09:00:00|2411.6|2405.6|2409.9|2403.9|2411.6|2405.6|2409.6|2403.6|9
1649322300000|2022-04-07 09:05:00|2410.1|2404.1|2408.9|2402.9|2411.1|2405.1|2407.6|2401.6|26
1649322600000|2022-04-07 09:10:00|2409.1|2403.1|2408.4|2402.4|2410.9|2404.9|2407.6|2401.6|11
1649322900000|2022-04-07 09:15:00|2408.1|2402.1|2409.6|2403.6|2410.6|2404.6|2408.1|2402.1|16
1649323200000|2022-04-07 09:20:00|2409.9|2403.9|2412.4|2406.4|2412.4|2406.4|2408.9|2402.9|16
1649323500000|2022-04-07 09:25:00|2411.6|2405.6|2411.1|2405.1|2411.6|2405.6|2410.9|2404.9|4
1649323800000|2022-04-07 09:30:00|2411.4|2405.4|2411.6|2405.6|2411.9|2405.9|2411.4|2405.4|4
1649324100000|2022-04-07 09:35:00|2411.4|2405.4|2411.1|2405.1|2412.4|2406.4|2410.4|2404.4|23
1649324400000|2022-04-07 09:40:00|2410.4|2404.4|2409.9|2403.9|2411.4|2405.4|2409.4|2403.4|15
1649324700000|2022-04-07 09:45:00|2410.1|2404.1|2410.4|2404.4|2410.4|2404.4|2410.1|2404.1|2
1649325000000|2022-04-07 09:50:00|2410.1|2404.1|2408.1|2402.1|2410.1|2404.1|2407.6|2401.6|12
1649325300000|2022-04-07 09:55:00|2408.6|2402.6|2407.4|2401.4|2408.6|2402.6|2405.4|2399.4|16
1649325600000|2022-04-07 10:00:00|2407.1|2401.1|2407.9|2401.9|2408.6|2402.6|2407.1|2401.1|6
1649325900000|2022-04-07 10:05:00|2407.6|2401.6|2408.1|2402.1|2408.1|2402.1|2407.6|2401.6|4
1649326200000|2022-04-07 10:10:00|2407.4|2401.4|2406.9|2400.9|2408.1|2402.1|2406.4|2400.4|11
1649326500000|2022-04-07 10:15:00|2406.6|2400.6|2406.4|2400.4|2406.6|2400.6|2402.4|2396.4|18
1649326800000|2022-04-07 10:20:00|2406.1|2400.1|2406.4|2400.4|2406.4|2400.4|2405.9|2399.9|4
1649327100000|2022-04-07 10:25:00|2406.1|2400.1|2406.6|2400.6|2406.6|2400.6|2406.1|2400.1|7
1649327400000|2022-04-07 10:30:00|2406.4|2400.4|2407.6|2401.6|2407.9|2401.9|2406.4|2400.4|18
1649327700000|2022-04-07 10:35:00|2406.9|2400.9|2408.4|2402.4|2408.4|2402.4|2406.9|2400.9|8
1649328000000|2022-04-07 10:40:00|2408.6|2402.6|2408.4|2402.4|2408.6|2402.6|2408.4|2402.4|2
1649328300000|2022-04-07 10:45:00|2408.6|2402.6|2408.4|2402.4|2408.6|2402.6|2408.4|2402.4|2
1649328600000|2022-04-07 10:50:00|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|2406.9|2400.9|11
1649328900000|2022-04-07 10:55:00|2407.9|2401.9|2408.1|2402.1|2408.4|2402.4|2407.9|2401.9|10
1649329200000|2022-04-07 11:00:00|2408.4|2402.4|2407.9|2401.9|2408.6|2402.6|2407.9|2401.9|12
1649329500000|2022-04-07 11:05:00|2408.1|2402.1|2408.9|2402.9|2409.4|2403.4|2408.1|2402.1|11
1649329800000|2022-04-07 11:10:00|2408.6|2402.6|2408.4|2402.4|2408.6|2402.6|2408.4|2402.4|4
1649330100000|2022-04-07 11:15:00|2406.9|2400.9|2407.9|2401.9|2407.9|2401.9|2406.9|2400.9|6
1649330400000|2022-04-07 11:20:00|2408.1|2402.1|2408.6|2402.6|2409.4|2403.4|2408.1|2402.1|4
1649330700000|2022-04-07 11:25:00|2408.9|2402.9|2409.4|2403.4|2409.4|2403.4|2408.6|2402.6|6
1649331000000|2022-04-07 11:30:00|2409.9|2403.9|2416.4|2410.4|2416.4|2410.4|2409.6|2403.6|25
1649331300000|2022-04-07 11:35:00|2415.9|2409.9|2414.6|2408.6|2415.9|2409.9|2414.4|2408.4|7
1649331600000|2022-04-07 11:40:00|2414.9|2408.9|2414.6|2408.6|2414.9|2408.9|2414.4|2408.4|3
1649331900000|2022-04-07 11:45:00|2414.4|2408.4|2413.9|2407.9|2414.6|2408.6|2413.1|2407.1|11
1649332200000|2022-04-07 11:50:00|2414.1|2408.1|2413.6|2407.6|2417.6|2411.6|2413.6|2407.6|27
1649332500000|2022-04-07 11:55:00|2413.9|2407.9|2415.4|2409.4|2416.9|2410.9|2412.9|2406.9|20
1649332800000|2022-04-07 12:00:00|2415.1|2409.1|2418.9|2412.9|2418.9|2412.9|2415.1|2409.1|12
1649333100000|2022-04-07 12:05:00|2419.1|2413.1|2419.1|2413.1|2420.1|2414.1|2416.9|2410.9|17
1649333400000|2022-04-07 12:10:00|2419.4|2413.4|2419.4|2413.4|2422.1|2416.1|2419.1|2413.1|31
1649333700000|2022-04-07 12:15:00|2419.1|2413.1|2421.5|2415.5|2421.5|2415.5|2417.9|2411.9|16
1649334000000|2022-04-07 12:20:00|2421.4|2415.4|2415.1|2409.1|2422.6|2416.6|2415.1|2409.1|25
1649334300000|2022-04-07 12:25:00|2416.4|2410.4|2420.4|2414.4|2420.4|2414.4|2416.4|2410.4|19
1649334600000|2022-04-07 12:30:00|2420.6|2414.6|2417.1|2411.1|2421.9|2415.9|2417.1|2411.1|16
1649334900000|2022-04-07 12:35:00|2417.6|2411.6|2418.1|2412.1|2419.6|2413.6|2417.6|2411.6|12
1649335200000|2022-04-07 12:40:00|2417.6|2411.6|2413.6|2407.6|2417.6|2411.6|2412.9|2406.9|72
1649335500000|2022-04-07 12:45:00|2413.4|2407.4|2412.1|2406.1|2414.1|2408.1|2408.9|2402.9|35
1649335800000|2022-04-07 12:50:00|2413.1|2407.1|2418.4|2412.4|2421.1|2415.1|2412.4|2406.4|27
1649336100000|2022-04-07 12:55:00|2417.4|2411.4|2412.4|2406.4|2418.4|2412.4|2412.4|2406.4|36
1649336400000|2022-04-07 13:00:00|2412.1|2406.1|2413.4|2407.4|2416.9|2410.9|2411.4|2405.4|86
1649336700000|2022-04-07 13:05:00|2413.6|2407.6|2412.6|2406.6|2414.1|2408.1|2411.4|2405.4|22
1649337000000|2022-04-07 13:10:00|2412.1|2406.1|2409.1|2403.1|2412.6|2406.6|2408.9|2402.9|38
1649337300000|2022-04-07 13:15:00|2408.9|2402.9|2408.6|2402.6|2408.9|2402.9|2406.9|2400.9|24
1649337600000|2022-04-07 13:20:00|2408.9|2402.9|2408.1|2402.1|2408.9|2402.9|2406.4|2400.4|28
1649337900000|2022-04-07 13:25:00|2408.4|2402.4|2410.6|2404.6|2410.9|2404.9|2407.4|2401.4|39
1649338200000|2022-04-07 13:30:00|2409.9|2403.9|2407.9|2401.9|2411.4|2405.4|2407.9|2401.9|44
1649338500000|2022-04-07 13:35:00|2408.1|2402.1|2407.4|2401.4|2408.1|2402.1|2404.1|2398.1|21
1649338800000|2022-04-07 13:40:00|2407.1|2401.1|2406.4|2400.4|2407.9|2401.9|2406.4|2400.4|9
1649339100000|2022-04-07 13:45:00|2406.1|2400.1|2408.9|2402.9|2409.4|2403.4|2404.6|2398.6|33
1649339400000|2022-04-07 13:50:00|2409.1|2403.1|2408.1|2402.1|2409.1|2403.1|2407.6|2401.6|10
1649339700000|2022-04-07 13:55:00|2408.4|2402.4|2408.6|2402.6|2409.1|2403.1|2406.1|2400.1|43
1649340000000|2022-04-07 14:00:00|2408.1|2402.1|2405.4|2399.4|2409.6|2403.6|2405.4|2399.4|44
1649340300000|2022-04-07 14:05:00|2405.1|2399.1|2402.4|2396.4|2405.1|2399.1|2402.1|2396.1|21
1649340600000|2022-04-07 14:10:00|2402.1|2396.1|2405.6|2399.6|2406.1|2400.1|2402.1|2396.1|17
1649340900000|2022-04-07 14:15:00|2405.9|2399.9|2409.6|2403.6|2409.9|2403.9|2405.9|2399.9|19
1649341200000|2022-04-07 14:20:00|2409.9|2403.9|2405.9|2399.9|2409.9|2403.9|2405.9|2399.9|37
1649341500000|2022-04-07 14:25:00|2406.1|2400.1|2402.6|2396.6|2406.4|2400.4|2401.6|2395.6|26
1649341800000|2022-04-07 14:30:00|2403.1|2397.1|2404.6|2398.6|2406.1|2400.1|2402.1|2396.1|41
1649342100000|2022-04-07 14:35:00|2403.9|2397.9|2404.1|2398.1|2405.4|2399.4|2403.4|2397.4|29
1649342400000|2022-04-07 14:40:00|2403.9|2397.9|2403.6|2397.6|2405.6|2399.6|2403.6|2397.6|32
1649342700000|2022-04-07 14:45:00|2403.4|2397.4|2403.9|2397.9|2403.9|2397.9|2403.1|2397.1|8
1649343000000|2022-04-07 14:50:00|2403.6|2397.6|2406.4|2400.4|2406.4|2400.4|2403.6|2397.6|11
1649343300000|2022-04-07 14:55:00|2406.6|2400.6|2405.6|2399.6|2409.6|2403.6|2405.4|2399.4|27
1649343600000|2022-04-07 15:00:00|2405.9|2399.9|2388.1|2382.1|2405.9|2399.9|2388.1|2382.1|69
1649343900000|2022-04-07 15:05:00|2389.1|2383.1|2388.4|2382.4|2392.9|2386.9|2385.9|2379.9|63
1649344200000|2022-04-07 15:10:00|2387.6|2381.6|2393.6|2387.6|2393.6|2387.6|2383.9|2377.9|65
1649344500000|2022-04-07 15:15:00|2394|2388|2381.1|2375.1|2397.4|2391.4|2379.9|2373.9|80
1649344800000|2022-04-07 15:20:00|2380.1|2374.1|2385.1|2379.1|2385.9|2379.9|2379.9|2373.9|63
1649345100000|2022-04-07 15:25:00|2385.4|2379.4|2386.1|2380.1|2389.1|2383.1|2383.9|2377.9|58
1649345400000|2022-04-07 15:30:00|2385.9|2379.9|2381.6|2375.6|2388.9|2382.9|2380.4|2374.4|41
1649345700000|2022-04-07 15:35:00|2381.4|2375.4|2383.9|2377.9|2384.1|2378.1|2381.1|2375.1|18
1649346000000|2022-04-07 15:40:00|2383.6|2377.6|2382.4|2376.4|2383.6|2377.6|2381.1|2375.1|36
1649346300000|2022-04-07 15:45:00|2381.9|2375.9|2381.6|2375.6|2381.9|2375.9|2380.6|2374.6|37
1649346600000|2022-04-07 15:50:00|2381.4|2375.4|2381.1|2375.1|2382.1|2376.1|2380.6|2374.6|16
1649346900000|2022-04-07 15:55:00|2381.4|2375.4|2380.1|2374.1|2381.9|2375.9|2379.6|2373.6|25
1649347200000|2022-04-07 16:00:00|2379.9|2373.9|2379.1|2373.1|2379.9|2373.9|2378.4|2372.4|8
1649347500000|2022-04-07 16:05:00|2378.9|2372.9|2377.1|2371.1|2378.9|2372.9|2375.1|2369.1|14
1649347800000|2022-04-07 16:10:00|2377.4|2371.4|2380.9|2374.9|2380.9|2374.9|2376.9|2370.9|9
1649348100000|2022-04-07 16:15:00|2380.6|2374.6|2378.4|2372.4|2380.6|2374.6|2377.9|2371.9|15
1649348400000|2022-04-07 16:20:00|2378.1|2372.1|2379.4|2373.4|2379.4|2373.4|2377.9|2371.9|10
1649348700000|2022-04-07 16:25:00|2378.4|2372.4|2377.6|2371.6|2378.4|2372.4|2376.6|2370.6|6
1649349300000|2022-04-07 16:35:00|2377.4|2371.4|2377.4|2371.4|2377.4|2371.4|2377.4|2371.4|1
1649349900000|2022-04-07 16:45:00|2377.1|2371.1|2373.6|2367.6|2377.1|2371.1|2371.6|2365.6|35
1649350200000|2022-04-07 16:50:00|2373.4|2367.4|2375.1|2369.1|2375.6|2369.6|2372.9|2366.9|18
1649350500000|2022-04-07 16:55:00|2375|2369|2371.6|2365.6|2376.1|2370.1|2371.4|2365.4|22
1649376000000|2022-04-08 00:00:00|2385.5|2374.3|2387.5|2376.3|2387.8|2376.5|2385.5|2374.3|6
1649376300000|2022-04-08 00:05:00|2387|2375.8|2388.8|2377.5|2388.8|2377.5|2386.8|2375.5|7
1649376600000|2022-04-08 00:10:00|2388.5|2377.3|2388.5|2377.3|2388.5|2377.3|2388.5|2377.3|1
1649376900000|2022-04-08 00:15:00|2388|2376.8|2385.8|2374.5|2388|2376.8|2385.8|2374.5|3
1649377200000|2022-04-08 00:20:00|2386.3|2375|2387.3|2376|2387.8|2376.5|2386.3|2375|4
1649377500000|2022-04-08 00:25:00|2387|2375.8|2385|2373.8|2387.5|2376.3|2385|2373.8|7
1649377800000|2022-04-08 00:30:00|2385.3|2374|2385.3|2374|2385.3|2374|2385.3|2374|1
1649379000000|2022-04-08 00:50:00|2385|2373.8|2384.3|2373|2385.5|2374.3|2383.8|2372.5|10
1649379300000|2022-04-08 00:55:00|2384|2372.8|2384.3|2373|2384.5|2373.3|2384|2372.8|5
1649379600000|2022-04-08 01:00:00|2384.5|2373.3|2384.3|2373|2384.5|2373.3|2384.3|2373|2
1649382000000|2022-04-08 01:40:00|2384.5|2373.3|2385.3|2374|2385.8|2374.5|2384.5|2373.3|6
1649382300000|2022-04-08 01:45:00|2385.5|2374.3|2385.5|2374.3|2386|2374.8|2385|2373.8|54
1649382900000|2022-04-08 01:55:00|2385.3|2374|2385.3|2374|2385.8|2374.5|2385.3|2374|5
1649383200000|2022-04-08 02:00:00|2384.8|2373.5|2384.3|2373|2385|2373.8|2384.3|2373|14
1649383500000|2022-04-08 02:05:00|2384.5|2373.3|2384.5|2373.3|2385|2373.8|2384.3|2373|6
1649383800000|2022-04-08 02:10:00|2385|2373.8|2384.5|2373.3|2385.3|2374|2384.3|2373|14
1649384400000|2022-04-08 02:20:00|2384.3|2373|2384.5|2373.3|2384.5|2373.3|2384.3|2373|2
1649385000000|2022-04-08 02:30:00|2385.3|2374|2384.5|2373.3|2385.3|2374|2383|2371.8|9
1649385300000|2022-04-08 02:35:00|2385.3|2374|2384.8|2373.5|2385.3|2374|2384.3|2373|12
1649385600000|2022-04-08 02:40:00|2385.3|2374|2385.3|2374|2385.3|2374|2385.3|2374|1
1649385900000|2022-04-08 02:45:00|2385|2373.8|2385|2373.8|2385|2373.8|2385|2373.8|1
1649386200000|2022-04-08 02:50:00|2385.5|2374.3|2385.5|2374.3|2385.5|2374.3|2385.5|2374.3|1
1649386500000|2022-04-08 02:55:00|2385.3|2374|2385.3|2374|2385.3|2374|2385.3|2374|1
1649386800000|2022-04-08 03:00:00|2384.8|2373.5|2384.8|2373.5|2385.3|2374|2384.8|2373.5|4
1649387100000|2022-04-08 03:05:00|2384.5|2373.3|2384.5|2373.3|2384.8|2373.5|2383.5|2372.3|11
1649387400000|2022-04-08 03:10:00|2385.5|2374.3|2385|2373.8|2385.5|2374.3|2385|2373.8|2
1649387700000|2022-04-08 03:15:00|2385.5|2374.3|2385.5|2374.3|2385.5|2374.3|2385|2373.8|3
1649388300000|2022-04-08 03:25:00|2386|2374.8|2386|2374.8|2386.5|2375.3|2386|2374.8|5
1649389500000|2022-04-08 03:45:00|2386.5|2375.3|2386.5|2375.3|2386.5|2375.3|2386.5|2375.3|1
1649390700000|2022-04-08 04:05:00|2387|2375.8|2387|2375.8|2387|2375.8|2387|2375.8|1
1649391000000|2022-04-08 04:10:00|2386.8|2375.5|2386.8|2375.5|2386.8|2375.5|2386.8|2375.5|1
1649392200000|2022-04-08 04:30:00|2386.5|2375.3|2386.5|2375.3|2386.5|2375.3|2386.5|2375.3|1
1649393700000|2022-04-08 04:55:00|2386|2374.8|2386|2374.8|2386|2374.8|2386|2374.8|1
1649394300000|2022-04-08 05:05:00|2386.3|2375|2386.3|2375|2386.3|2375|2386.3|2375|1
1649394600000|2022-04-08 05:10:00|2386.5|2375.3|2389.3|2378|2389.3|2378|2386.5|2375.3|4
1649394900000|2022-04-08 05:15:00|2389.8|2378.5|2390.8|2379.5|2390.8|2379.5|2389.8|2378.5|3
1649395200000|2022-04-08 05:20:00|2391.3|2380|2392|2380.8|2392|2380.8|2391.3|2380|3
1649395500000|2022-04-08 05:25:00|2392.5|2381.3|2395.3|2384|2395.3|2384|2392.5|2381.3|9
1649395800000|2022-04-08 05:30:00|2395|2383.8|2390.5|2379.3|2395.8|2384.5|2390.5|2379.3|23
1649396100000|2022-04-08 05:35:00|2390|2378.8|2384.8|2373.5|2390|2378.8|2384.8|2373.5|23
1649396400000|2022-04-08 05:40:00|2384|2372.8|2384.3|2373|2385.3|2374|2383.8|2372.5|24
1649396700000|2022-04-08 05:45:00|2384.5|2373.3|2385|2373.8|2385.5|2374.3|2383|2371.8|17
1649397000000|2022-04-08 05:50:00|2385.5|2374.3|2384.8|2373.5|2385.5|2374.3|2384.5|2373.3|7
1649397300000|2022-04-08 05:55:00|2385.3|2374|2384.8|2373.5|2385.8|2374.5|2384.8|2373.5|8
1649397600000|2022-04-08 06:00:00|2384.5|2373.3|2385|2373.8|2385.5|2374.3|2384.5|2373.3|8
1649397900000|2022-04-08 06:05:00|2384.8|2373.5|2385|2373.8|2385|2373.8|2384.3|2373|4
1649398200000|2022-04-08 06:10:00|2385.5|2374.3|2385.3|2374|2385.5|2374.3|2384.8|2373.5|8
1649398800000|2022-04-08 06:20:00|2384.8|2373.5|2384.8|2373.5|2384.8|2373.5|2384.8|2373.5|1
1649399100000|2022-04-08 06:25:00|2385|2373.8|2385|2373.8|2385|2373.8|2385|2373.8|1
1649399400000|2022-04-08 06:30:00|2384.8|2373.5|2388.5|2377.3|2388.5|2377.3|2384.8|2373.5|12
1649399700000|2022-04-08 06:35:00|2388|2376.8|2386.8|2375.5|2388.5|2377.3|2386.3|2375|21
1649400000000|2022-04-08 06:40:00|2387.8|2376.5|2388.8|2377.5|2389.3|2378|2386.8|2375.5|15
1649400300000|2022-04-08 06:45:00|2389.3|2378|2390.3|2379|2392.3|2381|2388.8|2377.5|19
1649400600000|2022-04-08 06:50:00|2390|2378.8|2397.3|2386|2397.5|2386.3|2390|2378.8|23
1649400900000|2022-04-08 06:55:00|2396.8|2385.5|2392.1|2386.1|2397|2388.9|2392.1|2384|43
1649401200000|2022-04-08 07:00:00|2392.4|2386.4|2401.4|2395.4|2404.9|2398.9|2392.4|2386.4|64
1649401500000|2022-04-08 07:05:00|2401.1|2395.1|2394.6|2388.6|2401.1|2395.1|2392.6|2386.6|26
1649401800000|2022-04-08 07:10:00|2395.1|2389.1|2397.6|2391.6|2398.9|2392.9|2395.1|2389.1|22
1649402100000|2022-04-08 07:15:00|2397.9|2391.9|2401.6|2395.6|2401.6|2395.6|2397.9|2391.9|5
1649402400000|2022-04-08 07:20:00|2401.9|2395.9|2410.1|2404.1|2410.4|2404.4|2401.9|2395.9|37
1649402700000|2022-04-08 07:25:00|2410.4|2404.4|2411.4|2405.4|2415.1|2409.1|2410.4|2404.4|20
1649403000000|2022-04-08 07:30:00|2411.6|2405.6|2408.1|2402.1|2411.6|2405.6|2408.1|2402.1|12
1649403300000|2022-04-08 07:35:00|2407.6|2401.6|2412.4|2406.4|2412.4|2406.4|2406.9|2400.9|20
1649403600000|2022-04-08 07:40:00|2412.1|2406.1|2409.4|2403.4|2412.1|2406.1|2409.4|2403.4|12
1649403900000|2022-04-08 07:45:00|2409.6|2403.6|2410.9|2404.9|2411.1|2405.1|2409.4|2403.4|15
1649404200000|2022-04-08 07:50:00|2411.1|2405.1|2409.6|2403.6|2411.1|2405.1|2409.6|2403.6|4
1649404500000|2022-04-08 07:55:00|2409.9|2403.9|2415.9|2409.9|2416.4|2410.4|2409.1|2403.1|32
1649404800000|2022-04-08 08:00:00|2414.9|2408.9|2416.6|2410.6|2416.9|2410.9|2413.4|2407.4|34
1649405100000|2022-04-08 08:05:00|2417.1|2411.1|2416.1|2410.1|2417.4|2411.4|2413.4|2407.4|29
1649405400000|2022-04-08 08:10:00|2416.4|2410.4|2416.4|2410.4|2417.4|2411.4|2414.4|2408.4|22
1649405700000|2022-04-08 08:15:00|2416.6|2410.6|2416.9|2410.9|2417.9|2411.9|2416.6|2410.6|15
1649406000000|2022-04-08 08:20:00|2417.1|2411.1|2417.4|2411.4|2417.9|2411.9|2415.6|2409.6|23
1649406300000|2022-04-08 08:25:00|2417.6|2411.6|2415.6|2409.6|2418.4|2412.4|2414.9|2408.9|18
1649406600000|2022-04-08 08:30:00|2415.9|2409.9|2418.4|2412.4|2419.6|2413.6|2415.9|2409.9|24
1649406900000|2022-04-08 08:35:00|2418.6|2412.6|2419.1|2413.1|2420.6|2414.6|2417.6|2411.6|20
1649407200000|2022-04-08 08:40:00|2419.4|2413.4|2420.6|2414.6|2420.6|2414.6|2417.6|2411.6|15
1649407500000|2022-04-08 08:45:00|2420.9|2414.9|2420.6|2414.6|2420.9|2414.9|2419.9|2413.9|13
1649407800000|2022-04-08 08:50:00|2419.9|2413.9|2422.9|2416.9|2422.9|2416.9|2418.4|2412.4|25
1649408100000|2022-04-08 08:55:00|2423.6|2417.6|2425.9|2419.9|2427.4|2421.4|2423.6|2417.6|25
1649408400000|2022-04-08 09:00:00|2425.6|2419.6|2422.1|2416.1|2425.9|2419.9|2421.9|2415.9|18
1649408700000|2022-04-08 09:05:00|2421.9|2415.9|2421.9|2415.9|2423.4|2417.4|2421.6|2415.6|6
1649409300000|2022-04-08 09:15:00|2422.1|2416.1|2422.9|2416.9|2422.9|2416.9|2422.1|2416.1|8
1649409600000|2022-04-08 09:20:00|2423.6|2417.6|2424.4|2418.4|2424.9|2418.9|2423.6|2417.6|7
1649409900000|2022-04-08 09:25:00|2424.6|2418.6|2420.9|2414.9|2425.6|2419.6|2420.6|2414.6|20
1649410200000|2022-04-08 09:30:00|2421.4|2415.4|2421.9|2415.9|2421.9|2415.9|2420.9|2414.9|12
1649410500000|2022-04-08 09:35:00|2421.6|2415.6|2420.9|2414.9|2421.6|2415.6|2419.6|2413.6|20
1649410800000|2022-04-08 09:40:00|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|1
1649411100000|2022-04-08 09:45:00|2421.4|2415.4|2422.1|2416.1|2422.9|2416.9|2421.1|2415.1|24
1649411400000|2022-04-08 09:50:00|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2420.9|2414.9|9
1649411700000|2022-04-08 09:55:00|2421.1|2415.1|2422.1|2416.1|2422.6|2416.6|2421.1|2415.1|16
1649412000000|2022-04-08 10:00:00|2421.9|2415.9|2422.6|2416.6|2422.9|2416.9|2421.9|2415.9|8
1649412300000|2022-04-08 10:05:00|2422.9|2416.9|2420.6|2414.6|2422.9|2416.9|2420.4|2414.4|10
1649412600000|2022-04-08 10:10:00|2419.6|2413.6|2419.9|2413.9|2420.1|2414.1|2418.9|2412.9|13
1649412900000|2022-04-08 10:15:00|2420.1|2414.1|2420.9|2414.9|2422.1|2416.1|2419.9|2413.9|12
1649413200000|2022-04-08 10:20:00|2421.1|2415.1|2421.6|2415.6|2421.9|2415.9|2421.1|2415.1|20
1649413500000|2022-04-08 10:25:00|2421.9|2415.9|2421.6|2415.6|2425|2416.4|2421.5|2412|11
1649413800000|2022-04-08 10:30:00|2421.4|2415.4|2424.6|2418.6|2424.6|2418.6|2421.4|2415.4|10
1649414100000|2022-04-08 10:35:00|2424.9|2418.9|2423.6|2417.6|2425.1|2419.1|2423.1|2417.1|19
1649414400000|2022-04-08 10:40:00|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.4|2417.4|7
1649414700000|2022-04-08 10:45:00|2424.1|2418.1|2423.9|2417.9|2424.9|2418.9|2422.9|2416.9|9
1649415000000|2022-04-08 10:50:00|2424.1|2418.1|2422.4|2416.4|2424.4|2418.4|2422.1|2416.1|6
1649415300000|2022-04-08 10:55:00|2422.6|2416.6|2422.4|2416.4|2422.6|2416.6|2422.4|2416.4|2
1649415600000|2022-04-08 11:00:00|2422.6|2416.6|2422.4|2416.4|2422.6|2416.6|2422.4|2416.4|4
1649415900000|2022-04-08 11:05:00|2422.6|2416.6|2421.9|2415.9|2422.6|2416.6|2421.4|2415.4|4
1649416200000|2022-04-08 11:10:00|2421.4|2415.4|2423.6|2417.6|2424.1|2418.1|2421.1|2415.1|16
1649416500000|2022-04-08 11:15:00|2423.9|2417.9|2424.1|2418.1|2425.4|2419.4|2423.9|2417.9|9
1649416800000|2022-04-08 11:20:00|2422.6|2416.6|2424.9|2418.9|2425.1|2419.1|2421.9|2415.9|14
1649417100000|2022-04-08 11:25:00|2425.9|2419.9|2426.4|2420.4|2426.6|2420.6|2425.9|2419.9|4
1649417400000|2022-04-08 11:30:00|2426.6|2420.6|2426.1|2420.1|2426.6|2420.6|2425.1|2419.1|17
1649417700000|2022-04-08 11:35:00|2425.4|2419.4|2425.1|2419.1|2426.1|2420.1|2424.4|2418.4|19
1649418000000|2022-04-08 11:40:00|2425.9|2419.9|2427.1|2421.1|2427.1|2421.1|2425.1|2419.1|23
1649418300000|2022-04-08 11:45:00|2427.9|2421.9|2425.1|2419.1|2427.9|2421.9|2424.9|2418.9|17
1649418600000|2022-04-08 11:50:00|2426.1|2420.1|2424.1|2418.1|2426.6|2420.6|2424.1|2418.1|11
1649418900000|2022-04-08 11:55:00|2423.9|2417.9|2425.1|2419.1|2425.9|2419.9|2423.9|2417.9|8
1649419200000|2022-04-08 12:00:00|2425.4|2419.4|2422.9|2416.9|2425.6|2419.6|2421.9|2415.9|33
1649419500000|2022-04-08 12:05:00|2422.4|2416.4|2424.1|2418.1|2424.9|2418.9|2422.4|2416.4|18
1649419800000|2022-04-08 12:10:00|2424.4|2418.4|2424.1|2418.1|2424.4|2418.4|2422.4|2416.4|15
1649420100000|2022-04-08 12:15:00|2424.4|2418.4|2421.4|2415.4|2424.9|2418.9|2421.4|2415.4|20
1649420400000|2022-04-08 12:20:00|2421.6|2415.6|2419.9|2413.9|2421.9|2415.9|2419.6|2413.6|21
1649420700000|2022-04-08 12:25:00|2419.6|2413.6|2420.4|2414.4|2420.9|2414.9|2419.6|2413.6|6
1649421000000|2022-04-08 12:30:00|2420.1|2414.1|2420.1|2414.1|2420.9|2414.9|2419.9|2413.9|23
1649421300000|2022-04-08 12:35:00|2420.4|2414.4|2412.6|2406.6|2420.4|2414.4|2412.6|2406.6|19
1649421600000|2022-04-08 12:40:00|2411.9|2405.9|2412.6|2406.6|2412.9|2406.9|2411.9|2405.9|24
1649421900000|2022-04-08 12:45:00|2412.4|2406.4|2409.4|2403.4|2412.4|2406.4|2407.1|2401.1|41
1649422200000|2022-04-08 12:50:00|2408.9|2402.9|2411.6|2405.6|2412.1|2406.1|2408.9|2402.9|14
1649422500000|2022-04-08 12:55:00|2411.4|2405.4|2411.1|2405.1|2411.6|2405.6|2410.9|2404.9|24
1649422800000|2022-04-08 13:00:00|2410.9|2404.9|2401.6|2395.6|2411.1|2405.1|2401.1|2395.1|87
1649423100000|2022-04-08 13:05:00|2401.4|2395.4|2399.6|2393.6|2401.9|2395.9|2397.6|2391.6|62
1649423400000|2022-04-08 13:10:00|2400.1|2394.1|2399.4|2393.4|2402.1|2396.1|2399.1|2393.1|39
1649423700000|2022-04-08 13:15:00|2399.1|2393.1|2399.9|2393.9|2402.4|2396.4|2398.1|2392.1|56
1649424000000|2022-04-08 13:20:00|2399.6|2393.6|2404.6|2398.6|2405.6|2399.6|2399.4|2393.4|39
1649424300000|2022-04-08 13:25:00|2404.1|2398.1|2403.4|2397.4|2404.9|2398.9|2401.6|2395.6|31
1649424600000|2022-04-08 13:30:00|2404.1|2398.1|2405.1|2399.1|2405.4|2399.4|2402.6|2396.6|22
1649424900000|2022-04-08 13:35:00|2404.9|2398.9|2403.6|2397.6|2405.1|2399.1|2403.6|2397.6|8
1649425200000|2022-04-08 13:40:00|2403.4|2397.4|2403.9|2397.9|2405.1|2399.1|2402.9|2396.9|36
1649425500000|2022-04-08 13:45:00|2403.6|2397.6|2404.1|2398.1|2404.4|2398.4|2403.1|2397.1|23
1649425800000|2022-04-08 13:50:00|2403.9|2397.9|2403.4|2397.4|2403.9|2397.9|2403.4|2397.4|3
1649426100000|2022-04-08 13:55:00|2403.1|2397.1|2404.1|2398.1|2404.4|2398.4|2402.6|2396.6|33
1649426400000|2022-04-08 14:00:00|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|2402.9|2396.9|45
1649426700000|2022-04-08 14:05:00|2404.1|2398.1|2403.6|2397.6|2404.9|2398.9|2403.6|2397.6|23
1649427000000|2022-04-08 14:10:00|2403.9|2397.9|2405.4|2399.4|2407.9|2401.9|2403.9|2397.9|41
1649427300000|2022-04-08 14:15:00|2405.1|2399.1|2403.9|2397.9|2407.1|2401.1|2403.9|2397.9|27
1649427600000|2022-04-08 14:20:00|2404.1|2398.1|2405.1|2399.1|2405.9|2399.9|2404.1|2398.1|28
1649427900000|2022-04-08 14:25:00|2404.9|2398.9|2408.9|2402.9|2409.4|2403.4|2404.1|2398.1|30
1649428200000|2022-04-08 14:30:00|2409.1|2403.1|2409.6|2403.6|2411.1|2405.1|2409.1|2403.1|12
1649428500000|2022-04-08 14:35:00|2409.9|2403.9|2408.4|2402.4|2409.9|2403.9|2408.4|2402.4|27
1649428800000|2022-04-08 14:40:00|2408.1|2402.1|2408.6|2402.6|2409.1|2403.1|2407.1|2401.1|20
1649429100000|2022-04-08 14:45:00|2408.4|2402.4|2406.6|2400.6|2409.4|2403.4|2406.4|2400.4|28
1649429400000|2022-04-08 14:50:00|2406.4|2400.4|2405.9|2399.9|2408.4|2402.4|2405.9|2399.9|14
1649429700000|2022-04-08 14:55:00|2406.1|2400.1|2404.4|2398.4|2406.6|2400.6|2403.4|2397.4|45
1649430000000|2022-04-08 15:00:00|2404.6|2398.6|2399.9|2393.9|2404.6|2398.6|2399.9|2393.9|15
1649430300000|2022-04-08 15:05:00|2399.6|2393.6|2396.1|2390.1|2399.9|2393.9|2396.1|2390.1|15
1649430600000|2022-04-08 15:10:00|2395.9|2389.9|2393.9|2387.9|2396.6|2390.6|2393.9|2387.9|24
1649430900000|2022-04-08 15:15:00|2392.6|2386.6|2401.4|2395.4|2401.4|2395.4|2392.6|2386.6|38
1649431200000|2022-04-08 15:20:00|2401.1|2395.1|2398.1|2392.1|2401.1|2395.1|2397.6|2391.6|16
1649431500000|2022-04-08 15:25:00|2398.4|2392.4|2396.9|2390.9|2398.4|2392.4|2396.4|2390.4|17
1649431800000|2022-04-08 15:30:00|2396.6|2390.6|2396.1|2390.1|2397.1|2391.1|2396.1|2390.1|14
1649432100000|2022-04-08 15:35:00|2395.9|2389.9|2396.9|2390.9|2397.6|2391.6|2395.6|2389.6|10
1649432400000|2022-04-08 15:40:00|2396.6|2390.6|2397.1|2391.1|2398.1|2392.1|2396.6|2390.6|8
1649432700000|2022-04-08 15:45:00|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|2396.4|2390.4|20
1649433000000|2022-04-08 15:50:00|2397.6|2391.6|2398.4|2392.4|2399.9|2393.9|2396.9|2390.9|17
1649433300000|2022-04-08 15:55:00|2398.1|2392.1|2399.4|2393.4|2399.6|2393.6|2398.1|2392.1|20
1649433600000|2022-04-08 16:00:00|2399.9|2393.9|2404.6|2398.6|2405.4|2399.4|2399.9|2393.9|26
1649433900000|2022-04-08 16:05:00|2404.4|2398.4|2403.9|2397.9|2404.6|2398.6|2403.9|2397.9|9
1649434200000|2022-04-08 16:10:00|2404.1|2398.1|2404.4|2398.4|2404.4|2398.4|2404.1|2398.1|2
1649434500000|2022-04-08 16:15:00|2404.1|2398.1|2404.4|2398.4|2404.4|2398.4|2404.1|2398.1|2
1649434800000|2022-04-08 16:20:00|2404.1|2398.1|2404.4|2398.4|2404.9|2398.9|2404.1|2398.1|11
1649435100000|2022-04-08 16:25:00|2402.9|2396.9|2402.9|2396.9|2403.4|2397.4|2401.9|2395.9|11
1649435700000|2022-04-08 16:35:00|2402.6|2396.6|2403.9|2397.9|2403.9|2397.9|2402.3|2396.3|4
1649436300000|2022-04-08 16:45:00|2403.4|2397.4|2408.1|2402.1|2408.3|2402.3|2403.4|2397.4|5
1649436600000|2022-04-08 16:50:00|2407.9|2401.9|2407.4|2401.4|2407.9|2401.9|2407.4|2401.4|3
1649436900000|2022-04-08 16:55:00|2407|2401|2410.8|2404.8|2412|2406|2405.4|2399.4|33
1649635200000|2022-04-11 00:00:00|2418.5|2399.8|2416.5|2405.3|2418.5|2405.3|2416.5|2399.8|2
1649635500000|2022-04-11 00:05:00|2416.3|2405|2413.8|2402.5|2416.3|2405|2412.3|2400.3|15
1649636100000|2022-04-11 00:15:00|2414|2402.8|2415.8|2404.5|2416|2404.8|2414|2402.8|11
1649638800000|2022-04-11 01:00:00|2415.3|2404|2402|2390.8|2415.3|2404|2401.8|2390.5|38
1649639100000|2022-04-11 01:05:00|2401.8|2390.5|2402.8|2391.5|2402.8|2391.5|2401.8|2390.5|3
1649639400000|2022-04-11 01:10:00|2404|2392.8|2401.3|2390|2404.3|2393|2401.3|2390|5
1649639700000|2022-04-11 01:15:00|2401.5|2390.3|2402|2390.8|2402|2390.8|2401.5|2390.3|2
1649640000000|2022-04-11 01:20:00|2402.5|2391.3|2403.5|2392.3|2403.5|2392.3|2401.5|2390.3|15
1649640300000|2022-04-11 01:25:00|2404|2392.8|2403.8|2392.5|2404|2392.8|2403.5|2392.3|3
1649640600000|2022-04-11 01:30:00|2403.5|2392.3|2400|2388.8|2403.8|2392.5|2399.8|2388.5|10
1649640900000|2022-04-11 01:35:00|2400.5|2389.3|2399.8|2388.5|2400.5|2389.3|2399.8|2388.5|3
1649641200000|2022-04-11 01:40:00|2400.3|2389|2399.3|2388|2400.3|2389|2399.3|2388|4
1649641500000|2022-04-11 01:45:00|2400|2388.8|2403|2391.5|2404.5|2392.8|2400|2388.8|8
1649641800000|2022-04-11 01:50:00|2404.5|2391.8|2401.5|2390.3|2405.5|2394.3|2401|2389.8|41
1649642100000|2022-04-11 01:55:00|2402.5|2391.3|2399|2387.8|2402.8|2391.5|2398.8|2387.5|22
1649642400000|2022-04-11 02:00:00|2398.8|2387.5|2397|2385.8|2399|2387.8|2396.5|2385.3|11
1649642700000|2022-04-11 02:05:00|2396.5|2385.3|2396.8|2385.5|2398.3|2387|2396.5|2385.3|14
1649643000000|2022-04-11 02:10:00|2397|2385.8|2396.5|2385.3|2398|2386.8|2396.5|2385.3|21
1649643600000|2022-04-11 02:20:00|2396.3|2385|2397.3|2386|2397.3|2386|2396.3|2385|7
1649644200000|2022-04-11 02:30:00|2396.8|2385.5|2397.8|2386.5|2397.8|2386.5|2396.8|2385.5|7
1649644500000|2022-04-11 02:35:00|2397.3|2386|2397.5|2386.3|2397.5|2386.3|2397|2385.8|7
1649644800000|2022-04-11 02:40:00|2397|2385.8|2397.3|2386|2397.5|2386.3|2397|2385.8|4
1649645100000|2022-04-11 02:45:00|2396.8|2385.5|2396.5|2385.3|2396.8|2385.5|2396.3|2385|3
1649645400000|2022-04-11 02:50:00|2396.3|2385|2396.3|2385|2396.3|2385|2396.3|2385|1
1649645700000|2022-04-11 02:55:00|2396.5|2385.3|2395.8|2384.5|2396.5|2385.3|2395|2383.8|10
1649646000000|2022-04-11 03:00:00|2395.3|2384|2393.8|2382.5|2395.3|2384|2392.8|2381.5|10
1649646300000|2022-04-11 03:05:00|2393.3|2382|2393|2381.8|2393.8|2382.5|2392.3|2381|17
1649646600000|2022-04-11 03:10:00|2392.5|2381.3|2392.3|2381|2393|2381.8|2392|2380.8|6
1649646900000|2022-04-11 03:15:00|2392.8|2381.5|2394.3|2383|2394.3|2383|2392.8|2381.5|8
1649647200000|2022-04-11 03:20:00|2394|2382.8|2393|2381.8|2395|2383.8|2392.5|2381.3|12
1649647500000|2022-04-11 03:25:00|2392.8|2381.5|2392.8|2381.5|2392.8|2381.5|2391.8|2380.5|6
1649647800000|2022-04-11 03:30:00|2392.5|2381.3|2392|2380.8|2392.5|2381.3|2392|2380.8|3
1649648100000|2022-04-11 03:35:00|2392.3|2381|2393|2381.8|2393|2381.8|2392.3|2381|4
1649648400000|2022-04-11 03:40:00|2393.5|2382.3|2393.5|2382.3|2393.5|2382.3|2393.5|2382.3|1
1649648700000|2022-04-11 03:45:00|2393.3|2382|2393.3|2382|2393.3|2382|2393.3|2382|1
1649649600000|2022-04-11 04:00:00|2393|2381.8|2393|2381.8|2393|2381.8|2393|2381.8|1
1649649900000|2022-04-11 04:05:00|2393.3|2382|2393.8|2382.5|2393.8|2382.5|2393.3|2382|2
1649650200000|2022-04-11 04:10:00|2394|2382.8|2394.3|2383|2394.3|2383|2394|2382.8|2
1649650800000|2022-04-11 04:20:00|2394|2382.8|2394|2382.8|2394|2382.8|2394|2382.8|1
1649651100000|2022-04-11 04:25:00|2394.3|2383|2394.3|2383|2394.3|2383|2394.3|2383|1
1649652300000|2022-04-11 04:45:00|2393.8|2382.5|2394.3|2383|2394.3|2383|2393.8|2382.5|2
1649653200000|2022-04-11 05:00:00|2394.5|2383.3|2394.5|2383.3|2394.5|2383.3|2394.5|2383.3|1
1649653500000|2022-04-11 05:05:00|2395|2383.8|2396.3|2385|2396.3|2385|2395|2383.8|5
1649654100000|2022-04-11 05:15:00|2396.5|2385.3|2397.8|2386.5|2397.8|2386.5|2396.5|2385.3|4
1649654700000|2022-04-11 05:25:00|2397.3|2386|2397.3|2386|2397.3|2386|2397.3|2386|1
1649655000000|2022-04-11 05:30:00|2397.8|2386.5|2390.8|2379.5|2397.8|2386.5|2390.5|2379.3|18
1649655300000|2022-04-11 05:35:00|2391.8|2380.5|2390.8|2379.5|2392|2380.8|2390|2378.8|9
1649655600000|2022-04-11 05:40:00|2391|2379.8|2392.5|2381.3|2392.8|2381.5|2391|2379.8|12
1649655900000|2022-04-11 05:45:00|2392.3|2381|2389.5|2378.3|2392.3|2381|2389|2377.8|18
1649656200000|2022-04-11 05:50:00|2389|2377.8|2389.3|2378|2389.5|2378.3|2388.5|2377.3|16
1649656500000|2022-04-11 05:55:00|2388.8|2377.5|2389|2377.8|2389.3|2378|2388.5|2377.3|15
1649656800000|2022-04-11 06:00:00|2388.5|2377.3|2389.8|2378.5|2389.8|2378.5|2388|2376.8|14
1649657100000|2022-04-11 06:05:00|2390.3|2379|2389.5|2378.3|2391|2379.8|2389.3|2378|22
1649657400000|2022-04-11 06:10:00|2390.5|2379.3|2388.8|2377.5|2392.8|2381.5|2388.3|2377|19
1649657700000|2022-04-11 06:15:00|2388.5|2377.3|2389|2377.8|2389.3|2378|2387.5|2376.3|12
1649658000000|2022-04-11 06:20:00|2388.8|2377.5|2388.5|2377.3|2390|2378.8|2387.5|2376.3|15
1649658300000|2022-04-11 06:25:00|2388.3|2377|2389.3|2378|2389.5|2378.3|2388.3|2377|9
1649658600000|2022-04-11 06:30:00|2389.5|2378.3|2389|2377.8|2390|2378.8|2389|2377.8|7
1649658900000|2022-04-11 06:35:00|2388.5|2377.3|2388.8|2377.5|2391|2379.8|2388.5|2377.3|9
1649659200000|2022-04-11 06:40:00|2389|2377.8|2388.3|2377|2389|2377.8|2388.3|2377|5
1649659500000|2022-04-11 06:45:00|2388.5|2377.3|2385.5|2374.3|2388.8|2377.5|2385.3|2374|25
1649659800000|2022-04-11 06:50:00|2385|2373.8|2384|2372.8|2386.8|2375.5|2383.3|2372|17
1649660100000|2022-04-11 06:55:00|2381.4|2375.4|2381.1|2375.1|2381.4|2375.4|2380.6|2374.6|30
1649660400000|2022-04-11 07:00:00|2381.4|2375.4|2388.9|2382.9|2390.1|2384.1|2381.4|2375.4|36
1649660700000|2022-04-11 07:05:00|2388.6|2382.6|2385.1|2379.1|2388.6|2382.6|2383.9|2377.9|31
1649661000000|2022-04-11 07:10:00|2384.9|2378.9|2382.6|2376.6|2384.9|2378.9|2380.9|2374.9|24
1649661300000|2022-04-11 07:15:00|2382.4|2376.4|2383.6|2377.6|2385.9|2379.9|2381.9|2375.9|19
1649661600000|2022-04-11 07:20:00|2383.4|2377.4|2382.4|2376.4|2383.6|2377.6|2381.6|2375.6|18
1649661900000|2022-04-11 07:25:00|2382.1|2376.1|2383.4|2377.4|2383.6|2377.6|2381.6|2375.6|15
1649662200000|2022-04-11 07:30:00|2383.1|2377.1|2383.6|2377.6|2383.6|2377.6|2381.9|2375.9|14
1649662500000|2022-04-11 07:35:00|2383.4|2377.4|2387.1|2381.1|2388.6|2382.6|2383.1|2377.1|17
1649662800000|2022-04-11 07:40:00|2387.4|2381.4|2388.1|2382.1|2388.1|2382.1|2386.9|2380.9|19
1649663100000|2022-04-11 07:45:00|2388.4|2382.4|2388.1|2382.1|2388.4|2382.4|2388.1|2382.1|4
1649663400000|2022-04-11 07:50:00|2388.4|2382.4|2388.6|2382.6|2389.6|2383.6|2388.4|2382.4|22
1649663700000|2022-04-11 07:55:00|2388.9|2382.9|2391.1|2385.1|2392.1|2386.1|2388.9|2382.9|9
1649664000000|2022-04-11 08:00:00|2391.4|2385.4|2393.9|2387.9|2395.9|2389.9|2391.4|2385.4|31
1649664300000|2022-04-11 08:05:00|2393.6|2387.6|2389.6|2383.6|2393.9|2387.9|2389.1|2383.1|18
1649664600000|2022-04-11 08:10:00|2390.1|2384.1|2393.9|2387.9|2393.9|2387.9|2390.1|2384.1|17
1649664900000|2022-04-11 08:15:00|2394.4|2388.4|2394.1|2388.1|2395.4|2389.4|2392.9|2386.9|27
1649665200000|2022-04-11 08:20:00|2395.4|2389.4|2396.9|2390.9|2397.6|2391.6|2394.9|2388.9|20
1649665500000|2022-04-11 08:25:00|2397.1|2391.1|2401.9|2395.9|2401.9|2395.9|2396.9|2390.9|20
1649665800000|2022-04-11 08:30:00|2402.4|2396.4|2402.9|2396.9|2402.9|2396.9|2399.1|2393.1|40
1649666100000|2022-04-11 08:35:00|2403.1|2397.1|2406.1|2400.1|2407.6|2401.6|2403.1|2397.1|36
1649666400000|2022-04-11 08:40:00|2406.4|2400.4|2408.9|2402.9|2408.9|2402.9|2406.4|2400.4|8
1649666700000|2022-04-11 08:45:00|2409.1|2403.1|2407.4|2401.4|2410.9|2404.9|2406.1|2400.1|34
1649667000000|2022-04-11 08:50:00|2407.9|2401.9|2407.1|2401.1|2407.9|2401.9|2406.4|2400.4|12
1649667300000|2022-04-11 08:55:00|2407.4|2401.4|2407.4|2401.4|2407.9|2401.9|2406.4|2400.4|11
1649667600000|2022-04-11 09:00:00|2407.6|2401.6|2407.4|2401.4|2408.4|2402.4|2407.1|2401.1|24
1649667900000|2022-04-11 09:05:00|2407.1|2401.1|2408.4|2402.4|2409.6|2403.6|2407.1|2401.1|14
1649668200000|2022-04-11 09:10:00|2408.9|2402.9|2408.4|2402.4|2408.9|2402.9|2408.1|2402.1|11
1649668500000|2022-04-11 09:15:00|2408.6|2402.6|2408.9|2402.9|2410.4|2404.4|2408.6|2402.6|12
1649668800000|2022-04-11 09:20:00|2409.1|2403.1|2406.1|2400.1|2409.1|2403.1|2405.1|2399.1|23
1649669100000|2022-04-11 09:25:00|2405.9|2399.9|2404.9|2398.9|2406.1|2400.1|2404.4|2398.4|24
1649669400000|2022-04-11 09:30:00|2405.4|2399.4|2408.6|2402.6|2408.9|2402.9|2405.4|2399.4|13
1649669700000|2022-04-11 09:35:00|2408.9|2402.9|2408.9|2402.9|2410.1|2404.1|2408.9|2402.9|10
1649670000000|2022-04-11 09:40:00|2409.1|2403.1|2408.6|2402.6|2409.6|2403.6|2408.6|2402.6|6
1649670300000|2022-04-11 09:45:00|2408.4|2402.4|2408.9|2402.9|2409.6|2403.6|2407.6|2401.6|15
1649670600000|2022-04-11 09:50:00|2410.1|2404.1|2409.4|2403.4|2410.1|2404.1|2407.9|2401.9|14
1649670900000|2022-04-11 09:55:00|2409.1|2403.1|2407.6|2401.6|2409.6|2403.6|2407.6|2401.6|14
1649671200000|2022-04-11 10:00:00|2407.9|2401.9|2407.9|2401.9|2408.4|2402.4|2407.6|2401.6|10
1649671500000|2022-04-11 10:05:00|2408.4|2402.4|2406.1|2400.1|2408.4|2402.4|2405.6|2399.6|19
1649671800000|2022-04-11 10:10:00|2405.9|2399.9|2408.1|2402.1|2408.4|2402.4|2405.4|2399.4|22
1649672100000|2022-04-11 10:15:00|2408.4|2402.4|2406.4|2400.4|2409.4|2403.4|2406.4|2400.4|10
1649672400000|2022-04-11 10:20:00|2406.9|2400.9|2406.1|2400.1|2406.9|2400.9|2404.6|2398.6|13
1649672700000|2022-04-11 10:25:00|2405.9|2399.9|2405.6|2399.6|2407.1|2401.1|2405.4|2399.4|14
1649673000000|2022-04-11 10:30:00|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2404.9|2398.9|14
1649673300000|2022-04-11 10:35:00|2406.4|2400.4|2405.6|2399.6|2406.6|2400.6|2405.6|2399.6|11
1649673600000|2022-04-11 10:40:00|2405.9|2399.9|2406.6|2400.6|2406.6|2400.6|2405.9|2399.9|3
1649673900000|2022-04-11 10:45:00|2406.9|2400.9|2408.4|2402.4|2408.4|2402.4|2406.9|2400.9|9
1649674200000|2022-04-11 10:50:00|2408.6|2402.6|2407.4|2401.4|2408.6|2402.6|2406.9|2400.9|6
1649674500000|2022-04-11 10:55:00|2407.1|2401.1|2405.4|2399.4|2407.4|2401.4|2405.4|2399.4|10
1649674800000|2022-04-11 11:00:00|2405.1|2399.1|2407.4|2401.4|2407.9|2401.9|2404.6|2398.6|17
1649675100000|2022-04-11 11:05:00|2407.6|2401.6|2408.4|2402.4|2408.6|2402.6|2407.4|2401.4|12
1649675400000|2022-04-11 11:10:00|2409.1|2403.1|2409.6|2403.6|2409.9|2403.9|2409.1|2403.1|5
1649675700000|2022-04-11 11:15:00|2409.9|2403.9|2409.6|2403.6|2410.4|2404.4|2409.1|2403.1|55
1649676000000|2022-04-11 11:20:00|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|2408.9|2402.9|3
1649676300000|2022-04-11 11:25:00|2409.6|2403.6|2406.1|2400.1|2409.9|2403.9|2406.1|2400.1|24
1649676600000|2022-04-11 11:30:00|2405.9|2399.9|2406.9|2400.9|2408.4|2402.4|2404.9|2398.9|36
1649676900000|2022-04-11 11:35:00|2406.6|2400.6|2405.1|2399.1|2406.6|2400.6|2405.1|2399.1|12
1649677200000|2022-04-11 11:40:00|2404.9|2398.9|2405.4|2399.4|2405.9|2399.9|2403.9|2397.9|28
1649677500000|2022-04-11 11:45:00|2405.6|2399.6|2404.9|2398.9|2405.6|2399.6|2403.1|2397.1|37
1649677800000|2022-04-11 11:50:00|2404.4|2398.4|2405.9|2399.9|2407.1|2401.1|2403.4|2397.4|26
1649678100000|2022-04-11 11:55:00|2405.6|2399.6|2405.1|2399.1|2406.9|2400.9|2404.9|2398.9|32
1649678400000|2022-04-11 12:00:00|2405.6|2399.6|2405.6|2399.6|2406.4|2400.4|2404.9|2398.9|20
1649678700000|2022-04-11 12:05:00|2406.1|2400.1|2407.6|2401.6|2408.9|2402.9|2405.9|2399.9|21
1649679000000|2022-04-11 12:10:00|2407.9|2401.9|2408.9|2402.9|2409.9|2403.9|2407.9|2401.9|11
1649679300000|2022-04-11 12:15:00|2410.1|2404.1|2407.4|2401.4|2410.1|2404.1|2407.4|2401.4|22
1649679600000|2022-04-11 12:20:00|2407.1|2401.1|2406.4|2400.4|2407.1|2401.1|2405.6|2399.6|23
1649679900000|2022-04-11 12:25:00|2406.1|2400.1|2406.1|2400.1|2406.4|2400.4|2406.1|2400.1|7
1649680200000|2022-04-11 12:30:00|2405.9|2399.9|2402.9|2396.9|2406.1|2400.1|2401.1|2395.1|47
1649680500000|2022-04-11 12:35:00|2403.9|2397.9|2403.9|2397.9|2404.1|2398.1|2403.6|2397.6|5
1649680800000|2022-04-11 12:40:00|2404.1|2398.1|2406.4|2400.4|2406.4|2400.4|2404.1|2398.1|12
1649681100000|2022-04-11 12:45:00|2406.6|2400.6|2405.6|2399.6|2406.6|2400.6|2405.4|2399.4|10
1649681400000|2022-04-11 12:50:00|2405.9|2399.9|2405.9|2399.9|2406.1|2400.1|2405.4|2399.4|22
1649681700000|2022-04-11 12:55:00|2406.1|2400.1|2404.4|2398.4|2406.6|2400.6|2404.4|2398.4|36
1649682000000|2022-04-11 13:00:00|2404.6|2398.6|2405.1|2399.1|2405.6|2399.6|2401.1|2395.1|98
1649682300000|2022-04-11 13:05:00|2405.4|2399.4|2408.1|2402.1|2408.6|2402.6|2403.1|2397.1|60
1649682600000|2022-04-11 13:10:00|2407.9|2401.9|2406.1|2400.1|2407.9|2401.9|2405.4|2399.4|30
1649682900000|2022-04-11 13:15:00|2406.4|2400.4|2403.4|2397.4|2406.6|2400.6|2402.6|2396.6|27
1649683200000|2022-04-11 13:20:00|2403.1|2397.1|2399.4|2393.4|2403.1|2397.1|2398.9|2392.9|34
1649683500000|2022-04-11 13:25:00|2399.1|2393.1|2393.1|2387.1|2400.1|2394.1|2392.9|2386.9|33
1649683800000|2022-04-11 13:30:00|2392.4|2386.4|2395.4|2389.4|2395.6|2389.6|2391.1|2385.1|31
1649684100000|2022-04-11 13:35:00|2395.1|2389.1|2394.1|2388.1|2395.1|2389.1|2393.1|2387.1|23
1649684400000|2022-04-11 13:40:00|2393.9|2387.9|2394.9|2388.9|2394.9|2388.9|2393.6|2387.6|8
1649684700000|2022-04-11 13:45:00|2394.4|2388.4|2394.9|2388.9|2395.1|2389.1|2393.4|2387.4|10
1649685000000|2022-04-11 13:50:00|2393.9|2387.9|2395.1|2389.1|2395.1|2389.1|2393.6|2387.6|17
1649685300000|2022-04-11 13:55:00|2394.9|2388.9|2396.4|2390.4|2398.4|2392.4|2394.9|2388.9|27
1649685600000|2022-04-11 14:00:00|2396.6|2390.6|2397.1|2391.1|2397.4|2391.4|2396.6|2390.6|28
1649685900000|2022-04-11 14:05:00|2397.4|2391.4|2401.4|2395.4|2401.4|2395.4|2396.4|2390.4|33
1649686200000|2022-04-11 14:10:00|2400.6|2394.6|2398.9|2392.9|2401.4|2395.4|2398.4|2392.4|15
1649686500000|2022-04-11 14:15:00|2398.6|2392.6|2397.9|2391.9|2398.9|2392.9|2397.4|2391.4|24
1649686800000|2022-04-11 14:20:00|2397.6|2391.6|2397.6|2391.6|2398.4|2392.4|2397.4|2391.4|15
1649687100000|2022-04-11 14:25:00|2398.1|2392.1|2397.9|2391.9|2398.4|2392.4|2397.4|2391.4|11
1649687400000|2022-04-11 14:30:00|2398.1|2392.1|2397.6|2391.6|2398.4|2392.4|2396.9|2390.9|21
1649687700000|2022-04-11 14:35:00|2397.9|2391.9|2397.9|2391.9|2398.4|2392.4|2397.6|2391.6|11
1649688000000|2022-04-11 14:40:00|2398.1|2392.1|2403.6|2397.6|2403.6|2397.6|2397.4|2391.4|32
1649688300000|2022-04-11 14:45:00|2404.1|2398.1|2402.1|2396.1|2405.1|2399.1|2401.1|2395.1|22
1649688600000|2022-04-11 14:50:00|2402.4|2396.4|2400.6|2394.6|2402.4|2396.4|2400.1|2394.1|17
1649688900000|2022-04-11 14:55:00|2400.9|2394.9|2399.4|2393.4|2401.6|2395.6|2398.6|2392.6|32
1649689200000|2022-04-11 15:00:00|2399.6|2393.6|2397.9|2391.9|2400.1|2394.1|2397.4|2391.4|33
1649689500000|2022-04-11 15:05:00|2397.1|2391.1|2392.6|2386.6|2397.4|2391.4|2392.1|2386.1|36
1649689800000|2022-04-11 15:10:00|2392.9|2386.9|2384.9|2378.9|2392.9|2386.9|2382.4|2376.4|54
1649690100000|2022-04-11 15:15:00|2385.1|2379.1|2384.9|2378.9|2389.6|2383.6|2382.4|2376.4|126
1649690400000|2022-04-11 15:20:00|2384.6|2378.6|2381.1|2375.1|2386.6|2380.6|2381.1|2375.1|51
1649690700000|2022-04-11 15:25:00|2380.9|2374.9|2383.6|2377.6|2383.9|2377.9|2379.4|2373.4|30
1649691000000|2022-04-11 15:30:00|2383.1|2377.1|2383.9|2377.9|2384.1|2378.1|2383.1|2377.1|16
1649691300000|2022-04-11 15:35:00|2383.6|2377.6|2384.9|2378.9|2385.1|2379.1|2383.6|2377.6|11
1649691600000|2022-04-11 15:40:00|2384.6|2378.6|2386.1|2380.1|2386.1|2380.1|2383.9|2377.9|37
1649691900000|2022-04-11 15:45:00|2385.9|2379.9|2384.9|2378.9|2385.9|2379.9|2383.4|2377.4|14
1649692200000|2022-04-11 15:50:00|2385.4|2379.4|2384.4|2378.4|2386.9|2380.9|2384.1|2378.1|40
1649692500000|2022-04-11 15:55:00|2384.1|2378.1|2382.9|2376.9|2384.9|2378.9|2382.9|2376.9|30
1649692800000|2022-04-11 16:00:00|2383.1|2377.1|2382.9|2376.9|2383.4|2377.4|2382.4|2376.4|31
1649693100000|2022-04-11 16:05:00|2382.4|2376.4|2382.4|2376.4|2382.4|2376.4|2382.1|2376.1|3
1649693400000|2022-04-11 16:10:00|2382.6|2376.6|2378.1|2372.1|2382.6|2376.6|2378.1|2372.1|13
1649693700000|2022-04-11 16:15:00|2377.6|2371.6|2377.1|2371.1|2378.6|2372.6|2376.4|2370.4|17
1649694000000|2022-04-11 16:20:00|2376.4|2370.4|2377.9|2371.9|2377.9|2371.9|2376.4|2370.4|10
1649694300000|2022-04-11 16:25:00|2378.1|2372.1|2378.1|2372.1|2378.1|2372.1|2377.9|2371.9|11
1649694600000|2022-04-11 16:30:00|2377.9|2371.9|2377.4|2371.4|2377.9|2371.9|2376.6|2370.6|14
1649694900000|2022-04-11 16:35:00|2376.9|2370.9|2376.9|2370.9|2377.1|2371.1|2375.6|2369.6|17
1649695200000|2022-04-11 16:40:00|2376.6|2370.6|2374.6|2368.6|2376.9|2370.9|2373.9|2367.9|30
1649695500000|2022-04-11 16:45:00|2375.1|2369.1|2377.1|2371.1|2377.6|2371.6|2373.9|2367.9|39
1649695800000|2022-04-11 16:50:00|2376.9|2370.9|2375.9|2369.9|2376.9|2370.9|2374.6|2368.6|26
1649696100000|2022-04-11 16:55:00|2375.6|2369.6|2372.5|2366.5|2375.8|2369.8|2372.5|2366.5|35
1649721600000|2022-04-12 00:00:00|2374|2362.8|2374|2362.8|2374.3|2363|2373.8|2362.5|4
1649721900000|2022-04-12 00:05:00|2373.8|2362.5|2373|2361.8|2373.8|2362.5|2373|2361.8|2
1649722200000|2022-04-12 00:10:00|2374|2362.8|2374.5|2363.3|2374.8|2363.5|2374|2362.8|4
1649722500000|2022-04-12 00:15:00|2374.3|2363|2374.5|2363.3|2374.5|2363.3|2374.3|2363|2
1649722800000|2022-04-12 00:20:00|2374.3|2363|2374|2362.8|2374.3|2363|2374|2362.8|2
1649723100000|2022-04-12 00:25:00|2373.8|2362.5|2375|2363.8|2375|2363.8|2373.8|2362.5|5
1649723400000|2022-04-12 00:30:00|2375.5|2364.3|2376|2364.8|2376|2364.8|2375.5|2364.3|2
1649723700000|2022-04-12 00:35:00|2376.5|2365.3|2376.5|2365.3|2376.5|2365.3|2376.5|2365.3|1
1649724000000|2022-04-12 00:40:00|2375.8|2364.5|2377|2365.8|2377|2365.8|2375.3|2363|7
1649724300000|2022-04-12 00:45:00|2376.5|2365.3|2375.3|2364|2376.5|2365.3|2375|2363.8|4
1649724900000|2022-04-12 00:55:00|2375|2363.8|2375|2363.8|2375|2363.8|2375|2363.8|1
1649725200000|2022-04-12 01:00:00|2375.5|2364.3|2382.3|2371|2382.8|2371.5|2375.5|2364.3|30
1649725500000|2022-04-12 01:05:00|2382|2370.8|2380|2368.8|2383.3|2372|2380|2368.8|14
1649725800000|2022-04-12 01:10:00|2380.5|2369.3|2380.5|2369.3|2383.3|2372|2380.5|2369.3|23
1649726100000|2022-04-12 01:15:00|2380.8|2369.5|2382.8|2371.5|2383.3|2372|2380.8|2369.5|7
1649726400000|2022-04-12 01:20:00|2382.3|2371|2384.8|2373.5|2386.5|2375.3|2382.3|2371|15
1649726700000|2022-04-12 01:25:00|2385.3|2374|2377.5|2366.3|2385.3|2374|2376.3|2365|31
1649727000000|2022-04-12 01:30:00|2376|2364.8|2377.8|2366.5|2378|2366.8|2375.3|2364|10
1649727300000|2022-04-12 01:35:00|2378.3|2367|2378.5|2367.3|2378.5|2367.3|2378.3|2367|2
1649727600000|2022-04-12 01:40:00|2378.3|2367|2378.5|2367.3|2378.5|2367.3|2378.3|2367|2
1649727900000|2022-04-12 01:45:00|2379|2367.8|2379.3|2368|2379.3|2368|2379|2367.8|2
1649728500000|2022-04-12 01:55:00|2379.5|2368.3|2379.5|2368.3|2379.5|2368.3|2379.5|2368.3|1
1649728800000|2022-04-12 02:00:00|2379.3|2368|2379.3|2368|2379.3|2368|2379.3|2368|1
1649729100000|2022-04-12 02:05:00|2379.5|2368.3|2379.3|2368|2379.5|2368.3|2379.3|2368|2
1649729400000|2022-04-12 02:10:00|2379.5|2368.3|2379.5|2368.3|2379.8|2368.5|2379.5|2368.3|3
1649729700000|2022-04-12 02:15:00|2379.8|2368.5|2379.5|2368.3|2379.8|2368.5|2379.5|2368.3|2
1649730000000|2022-04-12 02:20:00|2379.3|2368|2379.3|2368|2379.3|2368|2379.3|2368|1
1649730300000|2022-04-12 02:25:00|2380|2368.8|2380.3|2369|2380.3|2369|2380|2368.8|2
1649730600000|2022-04-12 02:30:00|2380.8|2369.5|2381|2369.8|2381.3|2370|2380.3|2369|7
1649730900000|2022-04-12 02:35:00|2381.5|2370.3|2389.3|2378|2389.5|2378.3|2381.5|2370.3|11
1649731200000|2022-04-12 02:40:00|2389.5|2378.3|2389.8|2378.5|2389.8|2378.5|2389.3|2378|4
1649731500000|2022-04-12 02:45:00|2389.5|2378.3|2389.3|2378|2389.5|2378.3|2389|2377.8|3
1649731800000|2022-04-12 02:50:00|2389.8|2378.5|2389.8|2378.5|2389.8|2378.5|2389.8|2378.5|1
1649733000000|2022-04-12 03:10:00|2389.5|2378.3|2389.5|2378.3|2389.5|2378.3|2389.5|2378.3|1
1649733300000|2022-04-12 03:15:00|2390|2378.8|2389.5|2378.3|2390|2378.8|2389.5|2378.3|4
1649734500000|2022-04-12 03:35:00|2389.3|2378|2389|2377.8|2389.3|2378|2389|2377.8|2
1649735100000|2022-04-12 03:45:00|2389.5|2378.3|2389.5|2378.3|2389.5|2378.3|2389.5|2378.3|1
1649735700000|2022-04-12 03:55:00|2390|2378.8|2389.5|2378.3|2390|2378.8|2389.5|2378.3|2
1649736000000|2022-04-12 04:00:00|2389.8|2378.5|2389.5|2378.3|2389.8|2378.5|2389.5|2378.3|2
1649736300000|2022-04-12 04:05:00|2389|2377.8|2389.5|2378.3|2389.5|2378.3|2389|2377.8|2
1649737800000|2022-04-12 04:30:00|2389.3|2378|2389.3|2378|2389.3|2378|2389.3|2378|1
1649738100000|2022-04-12 04:35:00|2388.8|2377.5|2388.8|2377.5|2388.8|2377.5|2388.8|2377.5|1
1649738700000|2022-04-12 04:45:00|2389.3|2378|2389.5|2378.3|2389.5|2378.3|2389.3|2378|2
1649739000000|2022-04-12 04:50:00|2390|2378.8|2390.5|2379.3|2390.5|2379.3|2390|2378.8|3
1649739300000|2022-04-12 04:55:00|2390|2378.8|2389.8|2378.5|2390|2378.8|2389.8|2378.5|2
1649739600000|2022-04-12 05:00:00|2389.3|2378|2383|2371.8|2389.8|2378.5|2383|2371.8|13
1649739900000|2022-04-12 05:05:00|2382.8|2371.5|2382.8|2371.5|2382.8|2371.5|2382.8|2371.5|1
1649740200000|2022-04-12 05:10:00|2383.3|2372|2389|2377.8|2389|2377.8|2383.3|2372|17
1649740500000|2022-04-12 05:15:00|2389.3|2378|2392.5|2381.3|2392.5|2381.3|2389.3|2378|11
1649740800000|2022-04-12 05:20:00|2393.3|2382|2393.5|2382.3|2394.3|2383|2393.3|2382|4
1649741100000|2022-04-12 05:25:00|2393|2381.8|2389.8|2378.5|2393|2381.8|2389.8|2378.5|7
1649741400000|2022-04-12 05:30:00|2390|2378.8|2387.3|2376|2390|2378.8|2387|2375.8|8
1649741700000|2022-04-12 05:35:00|2387.5|2376.3|2387.5|2376.3|2387.5|2376.3|2387.5|2376.3|1
1649742000000|2022-04-12 05:40:00|2388|2376.8|2389.5|2378.3|2390|2378.8|2388|2376.8|8
1649742300000|2022-04-12 05:45:00|2389.8|2378.5|2389.8|2378.5|2389.8|2378.5|2389.8|2378.5|1
1649742600000|2022-04-12 05:50:00|2389|2377.8|2386|2374.8|2389.8|2378.5|2386|2374.8|12
1649742900000|2022-04-12 05:55:00|2385.8|2374.5|2384.3|2373|2385.8|2374.5|2383.3|2372|21
1649743200000|2022-04-12 06:00:00|2384|2372.8|2384|2372.8|2384|2372.8|2384|2372.8|1
1649743500000|2022-04-12 06:05:00|2384.5|2373.3|2384.3|2373|2384.5|2373.3|2384.3|2373|2
1649744100000|2022-04-12 06:15:00|2384.5|2373.3|2384.8|2373.5|2384.8|2373.5|2384.5|2373.3|2
1649744400000|2022-04-12 06:20:00|2384.3|2373|2384|2372.8|2384.3|2373|2383.8|2372.5|3
1649744700000|2022-04-12 06:25:00|2383.5|2372.3|2383.5|2372.3|2383.5|2372.3|2382.8|2371.5|5
1649745000000|2022-04-12 06:30:00|2383|2371.8|2381.8|2370.5|2383|2371.8|2381.8|2370.5|3
1649745300000|2022-04-12 06:35:00|2383|2371.8|2386.5|2375.3|2386.5|2375.3|2383|2371.8|6
1649745600000|2022-04-12 06:40:00|2386|2374.8|2390|2378.8|2390|2378.8|2385.8|2374.5|9
1649745900000|2022-04-12 06:45:00|2389.8|2378.5|2389|2377.8|2389.8|2378.5|2388.8|2377.5|10
1649746200000|2022-04-12 06:50:00|2388.5|2377.3|2389|2377.8|2389.5|2378.3|2388.5|2377.3|6
1649746500000|2022-04-12 06:55:00|2386.1|2380.1|2384.9|2378.9|2386.6|2380.6|2384.9|2378.9|12
1649746800000|2022-04-12 07:00:00|2384.4|2378.4|2393.9|2387.9|2393.9|2387.9|2383.6|2377.6|27
1649747100000|2022-04-12 07:05:00|2393.6|2387.6|2393.4|2387.4|2394.1|2388.1|2391.4|2385.4|11
1649747400000|2022-04-12 07:10:00|2393.1|2387.1|2398.6|2392.6|2398.6|2392.6|2391.6|2385.6|19
1649747700000|2022-04-12 07:15:00|2398.1|2392.1|2399.9|2393.9|2399.9|2393.9|2395.9|2389.9|19
1649748000000|2022-04-12 07:20:00|2400.1|2394.1|2398.9|2392.9|2400.1|2394.1|2398.6|2392.6|6
1649748300000|2022-04-12 07:25:00|2399.1|2393.1|2397.6|2391.6|2400.4|2394.4|2397.6|2391.6|13
1649748600000|2022-04-12 07:30:00|2397.9|2391.9|2399.9|2393.9|2399.9|2393.9|2397.9|2391.9|6
1649748900000|2022-04-12 07:35:00|2399.4|2393.4|2400.1|2394.1|2400.1|2394.1|2399.1|2393.1|5
1649749200000|2022-04-12 07:40:00|2399.9|2393.9|2397.6|2391.6|2399.9|2393.9|2395.9|2389.9|21
1649749500000|2022-04-12 07:45:00|2397.4|2391.4|2397.9|2391.9|2397.9|2391.9|2397.4|2391.4|5
1649749800000|2022-04-12 07:50:00|2398.1|2392.1|2394.4|2388.4|2398.4|2392.4|2393.6|2387.6|29
1649750100000|2022-04-12 07:55:00|2394.6|2388.6|2391.4|2385.4|2394.6|2388.6|2391.4|2385.4|11
1649750400000|2022-04-12 08:00:00|2392.1|2386.1|2397.1|2391.1|2397.9|2391.9|2392.1|2386.1|23
1649750700000|2022-04-12 08:05:00|2397.4|2391.4|2399.4|2393.4|2400.1|2394.1|2397.4|2391.4|13
1649751000000|2022-04-12 08:10:00|2399.1|2393.1|2398.4|2392.4|2399.6|2393.6|2396.1|2390.1|19
1649751300000|2022-04-12 08:15:00|2398.6|2392.6|2397.6|2391.6|2398.9|2392.9|2396.1|2390.1|20
1649751600000|2022-04-12 08:20:00|2397.9|2391.9|2400.6|2394.6|2402.1|2396.1|2396.4|2390.4|25
1649751900000|2022-04-12 08:25:00|2400.4|2394.4|2401.6|2395.6|2401.6|2395.6|2399.6|2393.6|14
1649752200000|2022-04-12 08:30:00|2401.4|2395.4|2401.1|2395.1|2403.1|2397.1|2398.9|2392.9|34
1649752500000|2022-04-12 08:35:00|2401.4|2395.4|2404.4|2398.4|2405.9|2399.9|2401.4|2395.4|32
1649752800000|2022-04-12 08:40:00|2404.6|2398.6|2406.4|2400.4|2408.4|2402.4|2404.6|2398.6|35
1649753100000|2022-04-12 08:45:00|2406.9|2400.9|2405.4|2399.4|2407.9|2401.9|2404.9|2398.9|24
1649753400000|2022-04-12 08:50:00|2405.6|2399.6|2406.6|2400.6|2408.6|2402.6|2404.9|2398.9|17
1649753700000|2022-04-12 08:55:00|2407.1|2401.1|2408.4|2402.4|2408.6|2402.6|2406.9|2400.9|17
1649754000000|2022-04-12 09:00:00|2408.6|2402.6|2406.4|2400.4|2408.6|2402.6|2405.9|2399.9|10
1649754300000|2022-04-12 09:05:00|2406.1|2400.1|2405.9|2399.9|2406.1|2400.1|2402.9|2396.9|21
1649754600000|2022-04-12 09:10:00|2405.6|2399.6|2406.6|2400.6|2406.6|2400.6|2404.9|2398.9|16
1649754900000|2022-04-12 09:15:00|2406.9|2400.9|2408.1|2402.1|2408.1|2402.1|2406.9|2400.9|6
1649755200000|2022-04-12 09:20:00|2408.6|2402.6|2405.6|2399.6|2409.4|2403.4|2405.6|2399.6|11
1649755500000|2022-04-12 09:25:00|2405.1|2399.1|2405.4|2399.4|2405.9|2399.9|2405.1|2399.1|9
1649755800000|2022-04-12 09:30:00|2405.1|2399.1|2404.6|2398.6|2405.6|2399.6|2404.6|2398.6|13
1649756100000|2022-04-12 09:35:00|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|1
1649756400000|2022-04-12 09:40:00|2404.6|2398.6|2404.4|2398.4|2404.6|2398.6|2403.1|2397.1|16
1649756700000|2022-04-12 09:45:00|2404.6|2398.6|2404.4|2398.4|2404.6|2398.6|2402.4|2396.4|16
1649757000000|2022-04-12 09:50:00|2404.6|2398.6|2401.6|2395.6|2405.1|2399.1|2401.6|2395.6|8
1649757300000|2022-04-12 09:55:00|2401.9|2395.9|2405.1|2399.1|2405.1|2399.1|2401.9|2395.9|8
1649757600000|2022-04-12 10:00:00|2405.4|2399.4|2402.6|2396.6|2405.4|2399.4|2402.6|2396.6|18
1649757900000|2022-04-12 10:05:00|2402.9|2396.9|2402.4|2396.4|2402.9|2396.9|2400.4|2394.4|19
1649758200000|2022-04-12 10:10:00|2402.1|2396.1|2403.4|2397.4|2403.6|2397.6|2402.1|2396.1|7
1649758500000|2022-04-12 10:15:00|2403.6|2397.6|2402.9|2396.9|2405.4|2399.4|2402.1|2396.1|17
1649758800000|2022-04-12 10:20:00|2403.1|2397.1|2405.9|2399.9|2406.1|2400.1|2403.1|2397.1|15
1649759100000|2022-04-12 10:25:00|2405.4|2399.4|2405.1|2399.1|2405.4|2399.4|2403.9|2397.9|12
1649759400000|2022-04-12 10:30:00|2405.4|2399.4|2405.6|2399.6|2405.6|2399.6|2405.4|2399.4|6
1649759700000|2022-04-12 10:35:00|2405.4|2399.4|2404.6|2398.6|2405.4|2399.4|2403.6|2397.6|8
1649760000000|2022-04-12 10:40:00|2404.4|2398.4|2402.4|2396.4|2405.6|2399.6|2402.4|2396.4|10
1649760300000|2022-04-12 10:45:00|2402.1|2396.1|2404.1|2398.1|2404.1|2398.1|2401.9|2395.9|19
1649760600000|2022-04-12 10:50:00|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|1
1649760900000|2022-04-12 10:55:00|2404.1|2398.1|2403.9|2397.9|2404.1|2398.1|2403.9|2397.9|6
1649761200000|2022-04-12 11:00:00|2404.1|2398.1|2405.6|2399.6|2405.6|2399.6|2404.1|2398.1|9
1649761500000|2022-04-12 11:05:00|2405.9|2399.9|2404.1|2398.1|2405.9|2399.9|2403.9|2397.9|7
1649761800000|2022-04-12 11:10:00|2404.4|2398.4|2404.6|2398.6|2405.1|2399.1|2403.9|2397.9|11
1649762100000|2022-04-12 11:15:00|2404.9|2398.9|2403.9|2397.9|2404.9|2398.9|2403.1|2397.1|6
1649762400000|2022-04-12 11:20:00|2403.6|2397.6|2404.6|2398.6|2404.6|2398.6|2402.1|2396.1|14
1649762700000|2022-04-12 11:25:00|2404.9|2398.9|2404.6|2398.6|2405.1|2399.1|2404.1|2398.1|8
1649763000000|2022-04-12 11:30:00|2404.4|2398.4|2404.1|2398.1|2405.1|2399.1|2403.9|2397.9|28
1649763300000|2022-04-12 11:35:00|2403.9|2397.9|2399.6|2393.6|2403.9|2397.9|2398.4|2392.4|15
1649763600000|2022-04-12 11:40:00|2399.9|2393.9|2400.1|2394.1|2400.1|2394.1|2399.9|2393.9|2
1649763900000|2022-04-12 11:45:00|2400.4|2394.4|2404.1|2398.1|2404.6|2398.6|2400.4|2394.4|36
1649764200000|2022-04-12 11:50:00|2403.9|2397.9|2406.1|2400.1|2406.9|2400.9|2403.4|2397.4|37
1649764500000|2022-04-12 11:55:00|2406.6|2400.6|2406.4|2400.4|2408.1|2402.1|2405.4|2399.4|20
1649764800000|2022-04-12 12:00:00|2406.6|2400.6|2407.6|2401.6|2408.1|2402.1|2406.6|2400.6|29
1649765100000|2022-04-12 12:05:00|2407.4|2401.4|2407.4|2401.4|2407.9|2401.9|2406.9|2400.9|19
1649765400000|2022-04-12 12:10:00|2407.6|2401.6|2405.9|2399.9|2407.6|2401.6|2404.6|2398.6|35
1649765700000|2022-04-12 12:15:00|2405.6|2399.6|2405.1|2399.1|2406.6|2400.6|2404.9|2398.9|23
1649766000000|2022-04-12 12:20:00|2404.9|2398.9|2403.1|2397.1|2404.9|2398.9|2403.1|2397.1|11
1649766300000|2022-04-12 12:25:00|2402.9|2396.9|2405.1|2399.1|2405.6|2399.6|2401.4|2395.4|22
1649766600000|2022-04-12 12:30:00|2405.6|2399.6|2406.9|2400.9|2407.6|2401.6|2405.6|2399.6|23
1649766900000|2022-04-12 12:35:00|2407.4|2401.4|2403.9|2397.9|2407.4|2401.4|2403.1|2397.1|22
1649767200000|2022-04-12 12:40:00|2404.1|2398.1|2405.9|2399.9|2406.6|2400.6|2404.1|2398.1|17
1649767500000|2022-04-12 12:45:00|2405.6|2399.6|2404.1|2398.1|2405.6|2399.6|2403.6|2397.6|13
1649767800000|2022-04-12 12:50:00|2404.6|2398.6|2402.1|2396.1|2404.6|2398.6|2401.1|2395.1|41
1649768100000|2022-04-12 12:55:00|2402.4|2396.4|2402.1|2396.1|2402.4|2396.4|2401.9|2395.9|6
1649768400000|2022-04-12 13:00:00|2402.4|2396.4|2395.4|2389.4|2403.1|2397.1|2395.4|2389.4|173
1649768700000|2022-04-12 13:05:00|2395.9|2389.9|2395.6|2389.6|2399.1|2393.1|2395.6|2389.6|36
1649769000000|2022-04-12 13:10:00|2395.4|2389.4|2394.9|2388.9|2396.6|2390.6|2392.9|2386.9|28
1649769300000|2022-04-12 13:15:00|2394.6|2388.6|2394.1|2388.1|2395.1|2389.1|2393.6|2387.6|14
1649769600000|2022-04-12 13:20:00|2394.4|2388.4|2397.6|2391.6|2398.9|2392.9|2394.4|2388.4|32
1649769900000|2022-04-12 13:25:00|2397.9|2391.9|2398.4|2392.4|2402.1|2396.1|2397.9|2391.9|31
1649770200000|2022-04-12 13:30:00|2398.1|2392.1|2396.4|2390.4|2398.1|2392.1|2395.6|2389.6|22
1649770500000|2022-04-12 13:35:00|2396.6|2390.6|2399.4|2393.4|2400.1|2394.1|2396.6|2390.6|21
1649770800000|2022-04-12 13:40:00|2398.9|2392.9|2397.9|2391.9|2399.1|2393.1|2395.6|2389.6|20
1649771100000|2022-04-12 13:45:00|2397.4|2391.4|2397.9|2391.9|2399.9|2393.9|2397.4|2391.4|19
1649771400000|2022-04-12 13:50:00|2397.6|2391.6|2397.4|2391.4|2397.9|2391.9|2395.1|2389.1|14
1649771700000|2022-04-12 13:55:00|2397.1|2391.1|2393.9|2387.9|2397.1|2391.1|2393.9|2387.9|28
1649772000000|2022-04-12 14:00:00|2394.4|2388.4|2396.6|2390.6|2397.6|2391.6|2394.4|2388.4|21
1649772300000|2022-04-12 14:05:00|2396.9|2390.9|2399.1|2393.1|2399.1|2393.1|2396.9|2390.9|13
1649772600000|2022-04-12 14:10:00|2399.4|2393.4|2400.4|2394.4|2401.1|2395.1|2398.6|2392.6|38
1649772900000|2022-04-12 14:15:00|2400.1|2394.1|2404.9|2398.9|2405.4|2399.4|2399.6|2393.6|36
1649773200000|2022-04-12 14:20:00|2404.4|2398.4|2393.1|2387.1|2404.9|2398.9|2391.9|2385.9|63
1649773500000|2022-04-12 14:25:00|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|2393.9|2387.9|8
1649773800000|2022-04-12 14:30:00|2394.6|2388.6|2394.6|2388.6|2394.9|2388.9|2394.6|2388.6|5
1649774100000|2022-04-12 14:35:00|2394.4|2388.4|2393.6|2387.6|2396.4|2390.4|2393.4|2387.4|16
1649774400000|2022-04-12 14:40:00|2393.4|2387.4|2394.6|2388.6|2394.9|2388.9|2393.4|2387.4|9
1649774700000|2022-04-12 14:45:00|2394.9|2388.9|2395.4|2389.4|2396.9|2390.9|2393.4|2387.4|37
1649775000000|2022-04-12 14:50:00|2395.1|2389.1|2397.4|2391.4|2397.6|2391.6|2394.9|2388.9|9
1649775300000|2022-04-12 14:55:00|2398.1|2392.1|2395.9|2389.9|2398.9|2392.9|2395.1|2389.1|71
1649775600000|2022-04-12 15:00:00|2395.8|2389.8|2398.6|2392.6|2399.4|2393.4|2395.1|2389.1|15
1649775900000|2022-04-12 15:05:00|2400.1|2394.1|2398.6|2392.6|2400.4|2394.4|2398.6|2392.6|17
1649776200000|2022-04-12 15:10:00|2397.6|2391.6|2392.6|2386.6|2397.6|2391.6|2388.1|2382.1|71
1649776500000|2022-04-12 15:15:00|2392.9|2386.9|2398.6|2392.6|2404.4|2398.4|2389.8|2383.8|110
1649776800000|2022-04-12 15:20:00|2398.9|2392.9|2403.4|2397.4|2404.4|2398.4|2398.9|2392.9|28
1649777100000|2022-04-12 15:25:00|2403.1|2397.1|2406.4|2400.4|2407.6|2401.6|2403.1|2397.1|26
1649777400000|2022-04-12 15:30:00|2406.1|2400.1|2407.9|2401.9|2408.9|2402.9|2405.6|2399.6|18
1649777700000|2022-04-12 15:35:00|2407.6|2401.6|2414.1|2408.1|2414.9|2408.9|2407.6|2401.6|40
1649778000000|2022-04-12 15:40:00|2413.9|2407.9|2409.9|2403.9|2414.1|2408.1|2409.9|2403.9|26
1649778300000|2022-04-12 15:45:00|2410.1|2404.1|2410.1|2404.1|2411.6|2405.6|2407.4|2401.4|32
1649778600000|2022-04-12 15:50:00|2409.6|2403.6|2407.1|2401.1|2409.6|2403.6|2406.9|2400.9|14
1649778900000|2022-04-12 15:55:00|2407.4|2401.4|2405.9|2399.9|2407.9|2401.9|2405.9|2399.9|14
1649779200000|2022-04-12 16:00:00|2406.4|2400.4|2407.4|2401.4|2408.1|2402.1|2406.4|2400.4|14
1649779500000|2022-04-12 16:05:00|2407.1|2401.1|2407.1|2401.1|2407.4|2401.4|2407.1|2401.1|23
1649779800000|2022-04-12 16:10:00|2407.4|2401.4|2407.4|2401.4|2407.6|2401.6|2407.1|2401.1|9
1649780100000|2022-04-12 16:15:00|2407.1|2401.1|2406.4|2400.4|2407.1|2401.1|2405.9|2399.9|8
1649780700000|2022-04-12 16:25:00|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|1
1649781000000|2022-04-12 16:30:00|2405.9|2399.9|2406.1|2400.1|2406.1|2400.1|2405.9|2399.9|2
1649781300000|2022-04-12 16:35:00|2406.4|2400.4|2407.1|2401.1|2407.1|2401.1|2406.1|2400.1|5
1649781600000|2022-04-12 16:40:00|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.1|2401.1|11
1649781900000|2022-04-12 16:45:00|2407.6|2401.6|2412.1|2406.1|2412.1|2406.1|2407.6|2401.6|21
1649782200000|2022-04-12 16:50:00|2413.1|2407.1|2408.9|2402.9|2413.1|2407.1|2407.6|2401.6|31
1649782500000|2022-04-12 16:55:00|2408.8|2402.8|2413.9|2407.9|2413.9|2407.9|2408.6|2402.6|40
1649808000000|2022-04-13 00:00:00|2417.5|2406.3|2417.3|2406|2418|2406.8|2416.5|2405.3|6
1649808300000|2022-04-13 00:05:00|2417|2405.8|2416.5|2405.3|2417.3|2406|2416.3|2405|4
1649808600000|2022-04-13 00:10:00|2416.3|2405|2416.3|2405|2416.3|2405|2416.3|2405|1
1649808900000|2022-04-13 00:15:00|2415.8|2404.5|2413.8|2402.5|2415.8|2404.5|2413.8|2402.5|5
1649809200000|2022-04-13 00:20:00|2414|2402.8|2414|2402.8|2414|2402.8|2414|2402.8|1
1649810700000|2022-04-13 00:45:00|2414.3|2403|2415.5|2404.3|2415.5|2404.3|2414.3|2403|3
1649811000000|2022-04-13 00:50:00|2415.3|2404|2415.3|2404|2415.3|2404|2415.3|2404|1
1649811300000|2022-04-13 00:55:00|2415|2403.8|2415.5|2404.3|2415.5|2404.3|2415|2403.8|2
1649811600000|2022-04-13 01:00:00|2415.3|2404|2405|2393.8|2415.5|2404.3|2404.8|2393.5|41
1649811900000|2022-04-13 01:05:00|2406.3|2395|2406.5|2395.3|2408.5|2397.3|2405.3|2394|17
1649812200000|2022-04-13 01:10:00|2406.3|2395|2407.8|2396.5|2411|2399|2404.8|2393.5|31
1649812500000|2022-04-13 01:15:00|2407.3|2396|2403.8|2392.5|2407.3|2396|2403.8|2392.5|15
1649812800000|2022-04-13 01:20:00|2403.5|2392.3|2402|2390.8|2403.5|2392.3|2402|2390.8|5
1649813100000|2022-04-13 01:25:00|2401.8|2390.5|2401.8|2390.5|2401.8|2390.5|2401.8|2390.5|1
1649813400000|2022-04-13 01:30:00|2401.5|2390.3|2402|2390.8|2402|2390.8|2401.5|2390.3|2
1649814000000|2022-04-13 01:40:00|2402.5|2391.3|2402.8|2391.5|2402.8|2391.5|2402|2390.8|4
1649814600000|2022-04-13 01:50:00|2403.3|2392|2402.8|2391.5|2403.3|2392|2402.8|2391.5|2
1649814900000|2022-04-13 01:55:00|2403|2391.8|2403|2391.8|2403.3|2392|2402.8|2391.5|5
1649815200000|2022-04-13 02:00:00|2403.5|2392.3|2403.5|2392.3|2404.5|2393.3|2403.5|2392.3|6
1649815500000|2022-04-13 02:05:00|2404|2392.8|2404|2392.8|2404|2392.8|2404|2392.8|1
1649815800000|2022-04-13 02:10:00|2403.8|2392.5|2403.8|2392.5|2403.8|2392.5|2403.8|2392.5|1
1649816100000|2022-04-13 02:15:00|2404|2392.8|2406.5|2395.3|2406.5|2395.3|2404|2392.8|4
1649816400000|2022-04-13 02:20:00|2406.8|2395.5|2409.5|2398.3|2409.5|2398.3|2406.8|2395.5|8
1649816700000|2022-04-13 02:25:00|2410|2398.8|2410.5|2399.3|2412|2400.8|2410|2398.8|10
1649817000000|2022-04-13 02:30:00|2411|2399.8|2407.8|2396.5|2411|2399.8|2406.8|2395.5|12
1649817300000|2022-04-13 02:35:00|2408.3|2397|2409.5|2398.3|2409.5|2398.3|2407.8|2396.5|8
1649817600000|2022-04-13 02:40:00|2409.8|2398.5|2409.5|2398.3|2409.8|2398.5|2409|2397.8|4
1649817900000|2022-04-13 02:45:00|2410|2398.8|2409.8|2398.5|2410.3|2399|2409.3|2398|14
1649818200000|2022-04-13 02:50:00|2410|2398.8|2410.3|2399|2410.5|2399.3|2410|2398.8|3
1649818500000|2022-04-13 02:55:00|2410.5|2399.3|2411.8|2400.5|2412.3|2401|2410.5|2399.3|12
1649818800000|2022-04-13 03:00:00|2412.5|2401.3|2415.8|2404.5|2417|2405.8|2412.5|2401.3|87
1649819100000|2022-04-13 03:05:00|2416.3|2405|2416.8|2405.5|2417.3|2406|2415.3|2404|11
1649819400000|2022-04-13 03:10:00|2417|2405.8|2414.8|2403.5|2420.8|2409.5|2414.8|2403.5|20
1649819700000|2022-04-13 03:15:00|2415.5|2404.3|2415.3|2404|2416|2404.8|2415.3|2404|8
1649820000000|2022-04-13 03:20:00|2415|2403.8|2413|2401.8|2415.5|2404.3|2413|2401.8|7
1649820300000|2022-04-13 03:25:00|2413.5|2402.3|2414.8|2403.5|2415|2403.5|2412.3|2401|19
1649820600000|2022-04-13 03:30:00|2415|2403.8|2417.5|2406.3|2417.5|2406.3|2415|2403.8|6
1649820900000|2022-04-13 03:35:00|2418|2406.8|2417.5|2406.3|2418|2406.8|2417.5|2406.3|2
1649821200000|2022-04-13 03:40:00|2418|2406.8|2414.8|2403.5|2418|2406.8|2414.8|2403.5|6
1649821500000|2022-04-13 03:45:00|2415.3|2404|2415.5|2404.3|2415.5|2404.3|2415.3|2404|4
1649821800000|2022-04-13 03:50:00|2416|2404.8|2415.5|2404.3|2416.8|2405.5|2414.8|2403.5|9
1649822100000|2022-04-13 03:55:00|2416|2404.8|2415.8|2404.5|2417|2405.8|2414|2402.8|20
1649822400000|2022-04-13 04:00:00|2416.3|2405|2417.5|2406.3|2417.5|2406.3|2416.3|2405|3
1649822700000|2022-04-13 04:05:00|2418|2406.8|2421.5|2410.3|2421.8|2410.5|2418|2406.8|8
1649823000000|2022-04-13 04:10:00|2422|2410.8|2421.8|2410.5|2422|2410.8|2421.8|2410.5|2
1649823300000|2022-04-13 04:15:00|2422.3|2411|2421.5|2410.3|2422.3|2411|2421.5|2410.3|3
1649823600000|2022-04-13 04:20:00|2421.8|2410.5|2421|2409.8|2421.8|2410.5|2421|2409.8|3
1649823900000|2022-04-13 04:25:00|2421.3|2410|2421.3|2410|2421.3|2410|2421.3|2410|1
1649824200000|2022-04-13 04:30:00|2421.8|2410.5|2421.8|2410.5|2422.3|2411|2421.8|2410.5|3
1649824500000|2022-04-13 04:35:00|2422.5|2411.3|2423|2411.8|2423|2411.8|2422.5|2411.3|3
1649824800000|2022-04-13 04:40:00|2423.5|2412.3|2424.3|2413|2424.3|2413|2423.5|2412.3|2
1649825100000|2022-04-13 04:45:00|2424.8|2413.5|2425.5|2414.3|2425.8|2414.5|2424.8|2413.5|3
1649825400000|2022-04-13 04:50:00|2426|2414.8|2425.8|2414.5|2426|2414.8|2425.8|2414.5|4
1649825700000|2022-04-13 04:55:00|2426.5|2415.3|2426.8|2415.5|2428.8|2417.5|2426.5|2415.3|11
1649826000000|2022-04-13 05:00:00|2427|2415.8|2427|2415.8|2427|2415.8|2427|2415.8|1
1649826300000|2022-04-13 05:05:00|2427.5|2416.3|2427.8|2416.5|2427.8|2416.5|2427|2415.8|5
1649826600000|2022-04-13 05:10:00|2428.3|2417|2429.3|2418|2429.3|2418|2428.3|2417|4
1649826900000|2022-04-13 05:15:00|2429.8|2418.5|2427.8|2416.5|2429.8|2418.5|2427.8|2416.5|8
1649827200000|2022-04-13 05:20:00|2428|2416.8|2428|2416.8|2428|2416.8|2427.8|2416.5|3
1649827500000|2022-04-13 05:25:00|2427.8|2416.5|2428.8|2417.5|2428.8|2417.5|2427.8|2416.5|7
1649827800000|2022-04-13 05:30:00|2428.3|2417|2420.5|2409.3|2428.3|2417|2420.3|2409|29
1649828100000|2022-04-13 05:35:00|2421.3|2410|2429|2417.8|2429|2417.8|2421.3|2410|19
1649828400000|2022-04-13 05:40:00|2427.8|2416.5|2424.3|2413|2428.8|2417.5|2424.3|2413|55
1649828700000|2022-04-13 05:45:00|2423.8|2412.5|2423.3|2412|2423.8|2412.5|2423.3|2412|2
1649829000000|2022-04-13 05:50:00|2423.8|2412.5|2423.8|2412.5|2425|2413.8|2423|2411.8|161
1649829300000|2022-04-13 05:55:00|2422.8|2411.5|2422.3|2411|2423.5|2412.3|2421.5|2410.3|21
1649829600000|2022-04-13 06:00:00|2421.8|2410.5|2419|2407.8|2421.8|2410.5|2419|2407.8|16
1649829900000|2022-04-13 06:05:00|2419.3|2408|2416.3|2405|2419.3|2408|2413.3|2402|31
1649830200000|2022-04-13 06:10:00|2416.8|2405.5|2417|2405.8|2418|2406.8|2416.3|2405|14
1649830500000|2022-04-13 06:15:00|2416.5|2405.3|2415.5|2404.3|2417.5|2406.3|2415.5|2404.3|11
1649830800000|2022-04-13 06:20:00|2416|2404.8|2416.5|2405.3|2416.8|2405.5|2415.5|2404.3|10
1649831100000|2022-04-13 06:25:00|2416.3|2405|2417|2405.8|2417|2405.8|2416|2404.8|5
1649831400000|2022-04-13 06:30:00|2416.5|2405.3|2418|2406.8|2418.5|2407.3|2415.5|2404.3|17
1649831700000|2022-04-13 06:35:00|2417.8|2406.5|2417.5|2406.3|2417.8|2406.5|2416.8|2405.5|6
1649832000000|2022-04-13 06:40:00|2417|2405.8|2419.3|2408|2420|2408.8|2417|2405.8|11
1649832300000|2022-04-13 06:45:00|2418.5|2407.3|2423|2410.3|2423|2410.3|2418.5|2407.3|16
1649832600000|2022-04-13 06:50:00|2424.5|2411.8|2422.8|2411.5|2424.5|2413.3|2422|2410.8|21
1649832900000|2022-04-13 06:55:00|2422.5|2411.3|2417.1|2411.1|2422.5|2414.9|2415.6|2409.6|31
1649833200000|2022-04-13 07:00:00|2417.4|2411.4|2418.1|2412.1|2423.4|2417.4|2416.9|2410.9|65
1649833500000|2022-04-13 07:05:00|2417.9|2411.9|2419.6|2413.6|2420.4|2414.4|2417.1|2411.1|31
1649833800000|2022-04-13 07:10:00|2419.9|2413.9|2427.1|2421.1|2429.4|2423.4|2419.9|2413.9|42
1649834100000|2022-04-13 07:15:00|2428.4|2422.4|2427.4|2421.4|2428.6|2422.6|2425.6|2419.6|28
1649834400000|2022-04-13 07:20:00|2427.6|2421.6|2429.6|2423.6|2429.6|2423.6|2427.6|2421.6|16
1649834700000|2022-04-13 07:25:00|2429.9|2423.9|2426.9|2420.9|2430.4|2424.4|2425.4|2419.4|23
1649835000000|2022-04-13 07:30:00|2426.6|2420.6|2426.9|2420.9|2428.9|2422.9|2425.1|2419.1|20
1649835300000|2022-04-13 07:35:00|2427.1|2421.1|2427.4|2421.4|2428.4|2422.4|2426.4|2420.4|11
1649835600000|2022-04-13 07:40:00|2427.6|2421.6|2428.1|2422.1|2428.1|2422.1|2427.4|2421.4|12
1649835900000|2022-04-13 07:45:00|2428.4|2422.4|2430.4|2424.4|2430.4|2424.4|2427.9|2421.9|16
1649836200000|2022-04-13 07:50:00|2429.9|2423.9|2429.9|2423.9|2430.1|2424.1|2428.6|2422.6|16
1649836500000|2022-04-13 07:55:00|2430.1|2424.1|2429.1|2423.1|2430.6|2424.6|2427.6|2421.6|21
1649836800000|2022-04-13 08:00:00|2428.9|2422.9|2430.1|2424.1|2430.1|2424.1|2427.9|2421.9|23
1649837100000|2022-04-13 08:05:00|2430.4|2424.4|2434.6|2428.6|2435.1|2429.1|2429.4|2423.4|26
1649837400000|2022-04-13 08:10:00|2434.4|2428.4|2433.1|2427.1|2435.1|2429.1|2432.4|2426.4|18
1649837700000|2022-04-13 08:15:00|2433.4|2427.4|2433.1|2427.1|2433.6|2427.6|2432.9|2426.9|11
1649838000000|2022-04-13 08:20:00|2433.6|2427.6|2435.4|2429.4|2435.4|2429.4|2433.4|2427.4|14
1649838300000|2022-04-13 08:25:00|2435.6|2429.6|2432.4|2426.4|2437.1|2431.1|2430.9|2424.9|30
1649838600000|2022-04-13 08:30:00|2431.6|2425.6|2434.6|2428.6|2434.9|2428.9|2427.1|2421.1|35
1649838900000|2022-04-13 08:35:00|2434.9|2428.9|2432.1|2426.1|2436.6|2430.6|2432.1|2426.1|25
1649839200000|2022-04-13 08:40:00|2431.9|2425.9|2431.9|2425.9|2432.9|2426.9|2431.1|2425.1|23
1649839500000|2022-04-13 08:45:00|2432.1|2426.1|2428.4|2422.4|2434.1|2428.1|2428.1|2422.1|43
1649839800000|2022-04-13 08:50:00|2428.1|2422.1|2433.4|2427.4|2433.4|2427.4|2427.9|2421.9|22
1649840100000|2022-04-13 08:55:00|2433.6|2427.6|2433.6|2427.6|2433.9|2427.9|2433.4|2427.4|9
1649840400000|2022-04-13 09:00:00|2433.4|2427.4|2429.4|2423.4|2433.9|2427.9|2428.6|2422.6|22
1649840700000|2022-04-13 09:05:00|2429.6|2423.6|2428.6|2422.6|2432.1|2426.1|2428.4|2422.4|23
1649841000000|2022-04-13 09:10:00|2428.4|2422.4|2428.6|2422.6|2429.1|2423.1|2428.1|2422.1|7
1649841300000|2022-04-13 09:15:00|2428.4|2422.4|2429.1|2423.1|2429.1|2423.1|2423.9|2417.9|27
1649841600000|2022-04-13 09:20:00|2429.6|2423.6|2429.1|2423.1|2429.6|2423.6|2428.9|2422.9|5
1649841900000|2022-04-13 09:25:00|2429.4|2423.4|2428.4|2422.4|2429.4|2423.4|2428.4|2422.4|4
1649842200000|2022-04-13 09:30:00|2428.1|2422.1|2424.9|2418.9|2428.1|2422.1|2424.9|2418.9|15
1649842500000|2022-04-13 09:35:00|2424.6|2418.6|2421.1|2415.1|2424.9|2418.9|2419.1|2413.1|33
1649842800000|2022-04-13 09:40:00|2420.9|2414.9|2422.4|2416.4|2422.4|2416.4|2420.4|2414.4|15
1649843100000|2022-04-13 09:45:00|2422.1|2416.1|2425.1|2419.1|2425.1|2419.1|2422.1|2416.1|9
1649843400000|2022-04-13 09:50:00|2425.4|2419.4|2424.1|2418.1|2426.4|2420.4|2423.6|2417.6|10
1649843700000|2022-04-13 09:55:00|2423.9|2417.9|2423.4|2417.4|2423.9|2417.9|2422.6|2416.6|18
1649844000000|2022-04-13 10:00:00|2423.6|2417.6|2424.1|2418.1|2424.4|2418.4|2423.6|2417.6|5
1649844300000|2022-04-13 10:05:00|2424.4|2418.4|2424.6|2418.6|2425.1|2419.1|2424.4|2418.4|7
1649844600000|2022-04-13 10:10:00|2425.4|2419.4|2423.4|2417.4|2428.4|2422.4|2423.4|2417.4|23
1649844900000|2022-04-13 10:15:00|2423.6|2417.6|2426.9|2420.9|2426.9|2420.9|2423.4|2417.4|19
1649845200000|2022-04-13 10:20:00|2427.1|2421.1|2427.6|2421.6|2428.4|2422.4|2426.6|2420.6|15
1649845500000|2022-04-13 10:25:00|2427.9|2421.9|2430.9|2424.9|2430.9|2424.9|2427.9|2421.9|8
1649845800000|2022-04-13 10:30:00|2431.4|2425.4|2432.4|2426.4|2432.4|2426.4|2430.1|2424.1|13
1649846100000|2022-04-13 10:35:00|2432.1|2426.1|2430.4|2424.4|2432.1|2426.1|2430.4|2424.4|9
1649846400000|2022-04-13 10:40:00|2430.9|2424.9|2429.1|2423.1|2431.4|2425.4|2425.6|2419.6|29
1649846700000|2022-04-13 10:45:00|2428.6|2422.6|2427.4|2421.4|2428.6|2422.6|2426.4|2420.4|13
1649847000000|2022-04-13 10:50:00|2427.6|2421.6|2428.6|2422.6|2428.6|2422.6|2426.9|2420.9|9
1649847300000|2022-04-13 10:55:00|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.6|2422.6|5
1649847600000|2022-04-13 11:00:00|2429.1|2423.1|2429.6|2423.6|2429.6|2423.6|2429.1|2423.1|7
1649847900000|2022-04-13 11:05:00|2430.1|2424.1|2432.1|2426.1|2432.4|2426.4|2430.1|2424.1|11
1649848200000|2022-04-13 11:10:00|2432.4|2426.4|2427.9|2421.9|2432.4|2426.4|2427.6|2421.6|15
1649848500000|2022-04-13 11:15:00|2427.6|2421.6|2427.6|2421.6|2428.1|2422.1|2426.9|2420.9|12
1649848800000|2022-04-13 11:20:00|2427.9|2421.9|2431.1|2425.1|2431.1|2425.1|2427.9|2421.9|10
1649849100000|2022-04-13 11:25:00|2431.4|2425.4|2430.1|2424.1|2433.4|2427.4|2429.6|2423.6|23
1649849400000|2022-04-13 11:30:00|2430.4|2424.4|2431.4|2425.4|2433.4|2427.4|2430.4|2424.4|23
1649849700000|2022-04-13 11:35:00|2431.6|2425.6|2431.6|2425.6|2432.4|2426.4|2430.4|2424.4|22
1649850000000|2022-04-13 11:40:00|2431.9|2425.9|2432.1|2426.1|2432.6|2426.6|2431.6|2425.6|14
1649850300000|2022-04-13 11:45:00|2431.9|2425.9|2430.1|2424.1|2432.6|2426.6|2430.1|2424.1|19
1649850600000|2022-04-13 11:50:00|2429.9|2423.9|2426.9|2420.9|2431.4|2425.4|2426.6|2420.6|38
1649850900000|2022-04-13 11:55:00|2427.4|2421.4|2425.6|2419.6|2428.4|2422.4|2424.9|2418.9|27
1649851200000|2022-04-13 12:00:00|2425.9|2419.9|2425.4|2419.4|2425.9|2419.9|2424.6|2418.6|17
1649851500000|2022-04-13 12:05:00|2425.6|2419.6|2428.4|2422.4|2430.1|2424.1|2425.6|2419.6|49
1649851800000|2022-04-13 12:10:00|2428.1|2422.1|2430.1|2424.1|2430.6|2424.6|2427.9|2421.9|40
1649852100000|2022-04-13 12:15:00|2430.4|2424.4|2429.9|2423.9|2431.1|2425.1|2428.1|2422.1|39
1649852400000|2022-04-13 12:20:00|2430.6|2424.6|2434.1|2428.1|2434.6|2428.6|2430.6|2424.6|18
1649852700000|2022-04-13 12:25:00|2433.9|2427.9|2432.4|2426.4|2435.4|2429.4|2431.9|2425.9|26
1649853000000|2022-04-13 12:30:00|2432.1|2426.1|2430.6|2424.6|2432.4|2426.4|2430.6|2424.6|29
1649853300000|2022-04-13 12:35:00|2430.9|2424.9|2432.6|2426.6|2432.6|2426.6|2430.9|2424.9|16
1649853600000|2022-04-13 12:40:00|2432.1|2426.1|2433.1|2427.1|2433.1|2427.1|2430.9|2424.9|23
1649853900000|2022-04-13 12:45:00|2432.9|2426.9|2432.1|2426.1|2432.9|2426.9|2431.4|2425.4|14
1649854200000|2022-04-13 12:50:00|2432.4|2426.4|2431.9|2425.9|2432.6|2426.6|2431.1|2425.1|18
1649854500000|2022-04-13 12:55:00|2432.1|2426.1|2429.9|2423.9|2432.6|2426.6|2429.6|2423.6|40
1649854800000|2022-04-13 13:00:00|2430.1|2424.1|2421.1|2415.1|2430.1|2424.1|2419.6|2413.6|166
1649855100000|2022-04-13 13:05:00|2419.9|2413.9|2414.6|2408.6|2421.1|2415.1|2414.6|2408.6|87
1649855400000|2022-04-13 13:10:00|2415.1|2409.1|2417.4|2411.4|2418.9|2412.9|2415.1|2409.1|68
1649855700000|2022-04-13 13:15:00|2417.1|2411.1|2415.4|2409.4|2417.1|2411.1|2414.6|2408.6|34
1649856000000|2022-04-13 13:20:00|2415.1|2409.1|2416.6|2410.6|2417.4|2411.4|2415.1|2409.1|26
1649856300000|2022-04-13 13:25:00|2416.9|2410.9|2415.9|2409.9|2417.6|2411.6|2415.6|2409.6|49
1649856600000|2022-04-13 13:30:00|2416.6|2410.6|2418.1|2412.1|2418.4|2412.4|2414.9|2408.9|60
1649856900000|2022-04-13 13:35:00|2417.6|2411.6|2419.6|2413.6|2419.6|2413.6|2415.6|2409.6|39
1649857200000|2022-04-13 13:40:00|2419.4|2413.4|2418.1|2412.1|2421.4|2415.4|2417.1|2411.1|41
1649857500000|2022-04-13 13:45:00|2417.9|2411.9|2414.1|2408.1|2418.4|2412.4|2413.1|2407.1|48
1649857800000|2022-04-13 13:50:00|2414.4|2408.4|2412.6|2406.6|2416.4|2410.4|2411.9|2405.9|49
1649858100000|2022-04-13 13:55:00|2412.9|2406.9|2413.4|2407.4|2414.6|2408.6|2410.6|2404.6|46
1649858400000|2022-04-13 14:00:00|2413.6|2407.6|2412.4|2406.4|2413.9|2407.9|2411.4|2405.4|72
1649858700000|2022-04-13 14:05:00|2412.6|2406.6|2413.1|2407.1|2415.4|2409.4|2412.6|2406.6|107
1649859000000|2022-04-13 14:10:00|2414.1|2408.1|2413.9|2407.9|2415.4|2409.4|2412.9|2406.9|39
1649859300000|2022-04-13 14:15:00|2413.6|2407.6|2412.4|2406.4|2414.1|2408.1|2412.4|2406.4|41
1649859600000|2022-04-13 14:20:00|2411.9|2405.9|2413.1|2407.1|2413.9|2407.9|2411.4|2405.4|26
1649859900000|2022-04-13 14:25:00|2413.6|2407.6|2419.1|2413.1|2419.1|2413.1|2413.6|2407.6|31
1649860200000|2022-04-13 14:30:00|2417.1|2411.1|2419.4|2413.4|2420.4|2414.4|2414.1|2408.1|28
1649860500000|2022-04-13 14:35:00|2419.6|2413.6|2422.4|2416.4|2422.6|2416.6|2419.4|2413.4|23
1649860800000|2022-04-13 14:40:00|2420.9|2414.9|2417.6|2411.6|2421.1|2415.1|2417.6|2411.6|10
1649861100000|2022-04-13 14:45:00|2418.1|2412.1|2417.6|2411.6|2420.4|2414.4|2416.6|2410.6|27
1649861400000|2022-04-13 14:50:00|2417.4|2411.4|2424.9|2418.9|2425.1|2419.1|2417.1|2411.1|31
1649861700000|2022-04-13 14:55:00|2425.1|2419.1|2420.4|2414.4|2426.4|2420.4|2420.1|2414.1|34
1649862000000|2022-04-13 15:00:00|2420.6|2414.6|2426.9|2420.9|2427.4|2421.4|2419.9|2413.9|53
1649862300000|2022-04-13 15:05:00|2426.6|2420.6|2431.4|2425.4|2432.1|2426.1|2425.4|2419.4|62
1649862600000|2022-04-13 15:10:00|2431.6|2425.6|2432.6|2426.6|2435.1|2429.1|2431.6|2425.6|35
1649862900000|2022-04-13 15:15:00|2432.4|2426.4|2435.9|2429.9|2436.4|2430.4|2431.1|2425.1|45
1649863200000|2022-04-13 15:20:00|2436.1|2430.1|2435.9|2429.9|2437.4|2431.4|2434.1|2428.1|32
1649863500000|2022-04-13 15:25:00|2436.1|2430.1|2437.1|2431.1|2437.1|2431.1|2435.4|2429.4|19
1649863800000|2022-04-13 15:30:00|2436.9|2430.9|2442.4|2436.4|2442.6|2436.6|2436.6|2430.6|43
1649864100000|2022-04-13 15:35:00|2442.1|2436.1|2442.4|2436.4|2443.4|2437.4|2441.4|2435.4|14
1649864400000|2022-04-13 15:40:00|2442.9|2436.9|2442.6|2436.6|2445.9|2439.9|2441.9|2435.9|32
1649864700000|2022-04-13 15:45:00|2443.1|2437.1|2444.1|2438.1|2445.4|2439.4|2441.4|2435.4|39
1649865000000|2022-04-13 15:50:00|2443.9|2437.9|2441.6|2435.6|2445.4|2439.4|2439.4|2433.4|58
1649865300000|2022-04-13 15:55:00|2441.9|2435.9|2437.6|2431.6|2442.1|2436.1|2436.9|2430.9|42
1649865600000|2022-04-13 16:00:00|2437.4|2431.4|2437.6|2431.6|2437.9|2431.9|2437.1|2431.1|8
1649865900000|2022-04-13 16:05:00|2437.9|2431.9|2437.1|2431.1|2437.9|2431.9|2437.1|2431.1|4
1649866200000|2022-04-13 16:10:00|2437.4|2431.4|2438.6|2432.6|2438.9|2432.9|2437.4|2431.4|17
1649866500000|2022-04-13 16:15:00|2438.4|2432.4|2438.1|2432.1|2438.6|2432.6|2437.9|2431.9|25
1649866800000|2022-04-13 16:20:00|2437.9|2431.9|2437.9|2431.9|2438.1|2432.1|2437.9|2431.9|11
1649867100000|2022-04-13 16:25:00|2438.1|2432.1|2438.6|2432.6|2438.9|2432.9|2438.1|2432.1|12
1649867400000|2022-04-13 16:30:00|2438.4|2432.4|2438.4|2432.4|2438.6|2432.6|2437.9|2431.9|9
1649867700000|2022-04-13 16:35:00|2438.6|2432.6|2438.4|2432.4|2440.1|2434.1|2438.1|2432.1|25
1649868000000|2022-04-13 16:40:00|2438.6|2432.6|2440.1|2434.1|2440.9|2434.9|2438.6|2432.6|122
1649868300000|2022-04-13 16:45:00|2439.6|2433.6|2441.4|2435.4|2442.6|2436.6|2438.6|2432.6|26
1649868600000|2022-04-13 16:50:00|2440.9|2434.9|2440.4|2434.4|2440.9|2434.9|2439.1|2433.1|14
1649868900000|2022-04-13 16:55:00|2440.8|2434.8|2443.9|2437.9|2444.3|2438.3|2440.5|2434.5|29
1649894400000|2022-04-14 00:00:00|2437.3|2426|2439.5|2428.3|2439.5|2428.3|2437|2425.8|5
1649894700000|2022-04-14 00:05:00|2440|2428.8|2441.3|2430|2441.3|2430|2440|2428.8|5
1649895000000|2022-04-14 00:10:00|2441.5|2430.3|2441.3|2430|2441.5|2430.3|2441.3|2430|2
1649895300000|2022-04-14 00:15:00|2440.8|2429.5|2440.3|2429|2440.8|2429.5|2440|2428.8|3
1649895600000|2022-04-14 00:20:00|2440|2428.8|2440|2428.8|2440|2428.8|2440|2428.8|1
1649895900000|2022-04-14 00:25:00|2439.8|2428.5|2439.5|2428.3|2439.8|2428.5|2439.5|2428.3|2
1649896200000|2022-04-14 00:30:00|2439.8|2428.5|2439.8|2428.5|2439.8|2428.5|2439.8|2428.5|1
1649896500000|2022-04-14 00:35:00|2439.5|2428.3|2439.8|2428.5|2440.3|2429|2438.3|2427|7
1649896800000|2022-04-14 00:40:00|2439.3|2428|2439.5|2428.3|2439.5|2428.3|2439.3|2428|2
1649897100000|2022-04-14 00:45:00|2439.3|2428|2439.5|2428.3|2439.5|2428.3|2439.3|2428|2
1649897400000|2022-04-14 00:50:00|2439.3|2428|2439.3|2428|2439.5|2428.3|2439.3|2428|3
1649897700000|2022-04-14 00:55:00|2439|2427.8|2439.3|2428|2439.3|2428|2439|2427.8|2
1649898000000|2022-04-14 01:00:00|2439.8|2428.5|2439.3|2428|2439.8|2428.5|2438.5|2427.3|12
1649898600000|2022-04-14 01:10:00|2439|2427.8|2439.3|2428|2439.3|2428|2439|2427.8|2
1649898900000|2022-04-14 01:15:00|2439|2427.8|2435|2423.8|2439|2427.8|2434.5|2422.5|8
1649899200000|2022-04-14 01:20:00|2435.5|2424.3|2435|2423.8|2435.8|2424.5|2435|2423.8|4
1649899500000|2022-04-14 01:25:00|2434.5|2423.3|2436|2424.8|2436|2424.8|2434.5|2423.3|8
1649899800000|2022-04-14 01:30:00|2435.8|2424.5|2435.8|2424.5|2435.8|2424.5|2435.8|2424.5|1
1649900100000|2022-04-14 01:35:00|2435.5|2424.3|2436.3|2425|2436.3|2425|2435.5|2424.3|3
1649900400000|2022-04-14 01:40:00|2436|2424.8|2436|2424.8|2436.3|2425|2435.8|2424.5|4
1649900700000|2022-04-14 01:45:00|2436.3|2425|2437.5|2426.3|2437.5|2426.3|2436.3|2425|4
1649901000000|2022-04-14 01:50:00|2437|2425.8|2435.3|2424|2437.3|2426|2434.8|2423.5|6
1649901300000|2022-04-14 01:55:00|2434.8|2423.5|2435.5|2424.3|2435.5|2424.3|2434.5|2423.3|11
1649901600000|2022-04-14 02:00:00|2434.8|2423.5|2437.3|2426|2437.3|2426|2434.5|2423.3|14
1649901900000|2022-04-14 02:05:00|2436.8|2425.5|2436.3|2425|2436.8|2425.5|2436.3|2425|2
1649902200000|2022-04-14 02:10:00|2436.8|2425.5|2435|2423.8|2436.8|2425.5|2435|2423.8|5
1649902800000|2022-04-14 02:20:00|2434.5|2423.3|2435|2423.8|2435|2423.8|2434.5|2423.3|2
1649903100000|2022-04-14 02:25:00|2434.5|2423.3|2434.5|2423.3|2434.8|2423.5|2434.5|2423.3|3
1649903400000|2022-04-14 02:30:00|2435|2423.8|2434.5|2423.3|2435|2423.8|2434.5|2423.3|8
1649903700000|2022-04-14 02:35:00|2434.3|2423|2431|2419.8|2434.8|2423.5|2430|2418.8|15
1649904000000|2022-04-14 02:40:00|2431.3|2420|2431.3|2420|2431.3|2420|2431.3|2420|1
1649904300000|2022-04-14 02:45:00|2430.3|2419|2430.5|2419.3|2431.5|2420.3|2430.3|2419|15
1649904600000|2022-04-14 02:50:00|2430|2418.8|2430.3|2419|2430.5|2419.3|2429.3|2418|20
1649904900000|2022-04-14 02:55:00|2430.8|2419.5|2431.3|2420|2431.3|2420|2429.5|2418.3|17
1649905200000|2022-04-14 03:00:00|2431|2419.8|2430.3|2419|2431|2419.8|2429.8|2418.5|5
1649905500000|2022-04-14 03:05:00|2430|2418.8|2428.8|2417.5|2430|2418.8|2428.8|2417.5|3
1649905800000|2022-04-14 03:10:00|2429|2417.8|2430|2418.8|2430.3|2419|2428.5|2417.3|7
1649906100000|2022-04-14 03:15:00|2430.3|2419|2430.5|2419.3|2430.8|2419.5|2430.3|2419|3
1649906400000|2022-04-14 03:20:00|2431|2419.8|2433.5|2422.3|2434|2422.8|2431|2419.8|7
1649906700000|2022-04-14 03:25:00|2433.8|2422.5|2434|2422.8|2435.5|2424.3|2433.8|2422.5|9
1649907000000|2022-04-14 03:30:00|2433.8|2422.5|2434.5|2423.3|2434.5|2423.3|2433.8|2422.5|5
1649907300000|2022-04-14 03:35:00|2434|2422.8|2434|2422.8|2434|2422.8|2434|2422.8|1
1649907600000|2022-04-14 03:40:00|2434.3|2423|2434|2422.8|2434.3|2423|2433.5|2422.3|4
1649907900000|2022-04-14 03:45:00|2434.3|2423|2434.5|2423.3|2434.5|2423.3|2434.3|2423|4
1649908200000|2022-04-14 03:50:00|2434.3|2423|2434.3|2423|2434.8|2423.5|2434.3|2423|5
1649908500000|2022-04-14 03:55:00|2434.5|2423.3|2434.3|2423|2434.5|2423.3|2434.3|2423|2
1649910600000|2022-04-14 04:30:00|2434|2422.8|2434.3|2423|2434.5|2423.3|2434|2422.8|3
1649910900000|2022-04-14 04:35:00|2434|2422.8|2434.3|2423|2434.3|2423|2434|2422.8|2
1649911200000|2022-04-14 04:40:00|2434|2422.8|2434|2422.8|2434|2422.8|2434|2422.8|1
1649911500000|2022-04-14 04:45:00|2433.8|2422.5|2433.8|2422.5|2433.8|2422.5|2433|2421.8|6
1649911800000|2022-04-14 04:50:00|2433.5|2422.3|2433.5|2422.3|2433.5|2422.3|2433.5|2422.3|1
1649912400000|2022-04-14 05:00:00|2433.8|2422.5|2435.8|2424.5|2436.3|2425|2433.8|2422.5|6
1649913300000|2022-04-14 05:15:00|2435.5|2424.3|2435.5|2424.3|2435.5|2424.3|2435.5|2424.3|1
1649913600000|2022-04-14 05:20:00|2435|2423.8|2435|2423.8|2435|2423.8|2435|2423.8|1
1649913900000|2022-04-14 05:25:00|2434.5|2423.3|2431.3|2420|2434.5|2423.3|2431|2419.8|8
1649914200000|2022-04-14 05:30:00|2431|2419.8|2423.5|2412.3|2431.5|2420.3|2423.5|2412.3|37
1649914500000|2022-04-14 05:35:00|2423|2411.8|2422|2410.8|2423.3|2412|2422|2410.8|7
1649914800000|2022-04-14 05:40:00|2421.8|2410.5|2422|2410.8|2422.5|2411.3|2419.3|2408|16
1649915100000|2022-04-14 05:45:00|2421.3|2410|2423|2411.8|2423.3|2412|2420.8|2409.5|13
1649915400000|2022-04-14 05:50:00|2422.5|2411.3|2419.5|2408.3|2422.5|2411.3|2418.8|2407.5|32
1649915700000|2022-04-14 05:55:00|2419|2407.8|2419.3|2408|2420.5|2409.3|2417.8|2406.5|16
1649916000000|2022-04-14 06:00:00|2419|2407.8|2418.3|2407|2419|2407.8|2415.8|2404.5|19
1649916300000|2022-04-14 06:05:00|2417.8|2406.5|2416.5|2405.3|2418.5|2407.3|2416.5|2405.3|10
1649916600000|2022-04-14 06:10:00|2415.8|2404.5|2418.8|2407.5|2419|2407.8|2415.8|2404.5|12
1649916900000|2022-04-14 06:15:00|2417.3|2406|2417.3|2406|2418.3|2407|2416.8|2405.5|10
1649917200000|2022-04-14 06:20:00|2416.8|2405.5|2417.3|2406|2417.8|2406.5|2416.8|2405.5|10
1649917500000|2022-04-14 06:25:00|2418.5|2407.3|2416.5|2405.3|2418.5|2407.3|2416.3|2405|41
1649917800000|2022-04-14 06:30:00|2416.3|2405|2413.5|2402.3|2417|2405.8|2413.5|2402.3|97
1649918100000|2022-04-14 06:35:00|2414|2402.8|2413|2401.8|2414.8|2403.5|2412|2400.8|60
1649918400000|2022-04-14 06:40:00|2414|2402.8|2414.5|2403.3|2415.5|2404.3|2412.5|2401.3|58
1649918700000|2022-04-14 06:45:00|2414|2402.8|2412.5|2401.3|2415.8|2404.5|2412.3|2401|96
1649919000000|2022-04-14 06:50:00|2413.3|2402|2414.5|2403.3|2416.5|2405.3|2412.8|2401.5|72
1649919300000|2022-04-14 06:55:00|2411.9|2405.9|2411.9|2405.9|2412.6|2406.6|2410.6|2404.6|63
1649919600000|2022-04-14 07:00:00|2411.6|2405.6|2415.4|2409.4|2415.4|2409.4|2409.4|2403.4|31
1649919900000|2022-04-14 07:05:00|2415.1|2409.1|2417.1|2411.1|2417.4|2411.4|2414.6|2408.6|32
1649920200000|2022-04-14 07:10:00|2416.9|2410.9|2419.6|2413.6|2419.9|2413.9|2415.9|2409.9|26
1649920500000|2022-04-14 07:15:00|2419.4|2413.4|2417.6|2411.6|2419.4|2413.4|2414.1|2408.1|32
1649920800000|2022-04-14 07:20:00|2417.4|2411.4|2412.9|2406.9|2417.9|2411.9|2411.9|2405.9|24
1649921100000|2022-04-14 07:25:00|2412.6|2406.6|2415.9|2409.9|2415.9|2409.9|2411.9|2405.9|29
1649921400000|2022-04-14 07:30:00|2415.6|2409.6|2412.4|2406.4|2415.9|2409.9|2410.1|2404.1|20
1649921700000|2022-04-14 07:35:00|2412.6|2406.6|2418.6|2412.6|2419.1|2413.1|2412.6|2406.6|29
1649922000000|2022-04-14 07:40:00|2418.9|2412.9|2419.6|2413.6|2420.4|2414.4|2418.4|2412.4|30
1649922300000|2022-04-14 07:45:00|2419.9|2413.9|2422.4|2416.4|2423.9|2417.9|2419.9|2413.9|38
1649922600000|2022-04-14 07:50:00|2422.1|2416.1|2424.6|2418.6|2424.6|2418.6|2421.6|2415.6|21
1649922900000|2022-04-14 07:55:00|2425.1|2419.1|2424.6|2418.6|2428.9|2422.9|2424.1|2418.1|25
1649923200000|2022-04-14 08:00:00|2424.4|2418.4|2422.9|2416.9|2426.6|2420.6|2422.9|2416.9|33
1649923500000|2022-04-14 08:05:00|2422.6|2416.6|2424.9|2418.9|2425.6|2419.6|2422.4|2416.4|14
1649923800000|2022-04-14 08:10:00|2425.1|2419.1|2423.4|2417.4|2425.9|2419.9|2422.9|2416.9|19
1649924100000|2022-04-14 08:15:00|2423.1|2417.1|2427.4|2421.4|2427.9|2421.9|2422.6|2416.6|26
1649924400000|2022-04-14 08:20:00|2427.6|2421.6|2426.6|2420.6|2427.6|2421.6|2425.1|2419.1|17
1649924700000|2022-04-14 08:25:00|2426.4|2420.4|2425.4|2419.4|2426.4|2420.4|2423.4|2417.4|25
1649925000000|2022-04-14 08:30:00|2425.1|2419.1|2425.6|2419.6|2426.1|2420.1|2425.1|2419.1|10
1649925300000|2022-04-14 08:35:00|2425.4|2419.4|2426.1|2420.1|2426.6|2420.6|2425.4|2419.4|15
1649925600000|2022-04-14 08:40:00|2425.6|2419.6|2423.6|2417.6|2425.6|2419.6|2423.1|2417.1|10
1649925900000|2022-04-14 08:45:00|2424.1|2418.1|2423.6|2417.6|2424.4|2418.4|2423.4|2417.4|15
1649926200000|2022-04-14 08:50:00|2423.4|2417.4|2424.1|2418.1|2425.4|2419.4|2423.4|2417.4|20
1649926500000|2022-04-14 08:55:00|2423.9|2417.9|2423.9|2417.9|2424.1|2418.1|2423.4|2417.4|12
1649926800000|2022-04-14 09:00:00|2423.6|2417.6|2423.9|2417.9|2424.1|2418.1|2423.6|2417.6|6
1649927100000|2022-04-14 09:05:00|2424.1|2418.1|2425.4|2419.4|2425.9|2419.9|2423.6|2417.6|26
1649927400000|2022-04-14 09:10:00|2425.1|2419.1|2425.4|2419.4|2425.6|2419.6|2423.9|2417.9|22
1649927700000|2022-04-14 09:15:00|2425.6|2419.6|2429.4|2423.4|2429.4|2423.4|2425.6|2419.6|21
1649928000000|2022-04-14 09:20:00|2429.1|2423.1|2428.4|2422.4|2430.6|2424.6|2428.4|2422.4|19
1649928300000|2022-04-14 09:25:00|2428.6|2422.6|2427.9|2421.9|2430.9|2424.9|2427.9|2421.9|29
1649928600000|2022-04-14 09:30:00|2428.1|2422.1|2429.6|2423.6|2430.9|2424.9|2428.1|2422.1|19
1649928900000|2022-04-14 09:35:00|2429.9|2423.9|2430.6|2424.6|2431.4|2425.4|2429.4|2423.4|28
1649929200000|2022-04-14 09:40:00|2430.9|2424.9|2429.9|2423.9|2431.1|2425.1|2429.9|2423.9|20
1649929500000|2022-04-14 09:45:00|2430.4|2424.4|2431.1|2425.1|2431.1|2425.1|2430.1|2424.1|13
1649929800000|2022-04-14 09:50:00|2431.4|2425.4|2431.4|2425.4|2431.9|2425.9|2431.1|2425.1|7
1649930100000|2022-04-14 09:55:00|2431.6|2425.6|2428.6|2422.6|2431.6|2425.6|2427.6|2421.6|14
1649930400000|2022-04-14 10:00:00|2428.9|2422.9|2428.9|2422.9|2429.6|2423.6|2428.9|2422.9|6
1649930700000|2022-04-14 10:05:00|2428.6|2422.6|2425.6|2419.6|2428.6|2422.6|2425.6|2419.6|14
1649931000000|2022-04-14 10:10:00|2425.4|2419.4|2426.4|2420.4|2426.6|2420.6|2424.1|2418.1|6
1649931300000|2022-04-14 10:15:00|2426.1|2420.1|2426.6|2420.6|2426.6|2420.6|2426.1|2420.1|5
1649931600000|2022-04-14 10:20:00|2426.9|2420.9|2427.1|2421.1|2430.1|2424.1|2426.9|2420.9|23
1649931900000|2022-04-14 10:25:00|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.6|2420.6|3
1649932200000|2022-04-14 10:30:00|2426.6|2420.6|2426.4|2420.4|2426.9|2420.9|2425.6|2419.6|13
1649932500000|2022-04-14 10:35:00|2426.1|2420.1|2426.6|2420.6|2427.4|2421.4|2426.1|2420.1|11
1649932800000|2022-04-14 10:40:00|2426.9|2420.9|2427.6|2421.6|2427.9|2421.9|2426.9|2420.9|10
1649933100000|2022-04-14 10:45:00|2427.9|2421.9|2428.1|2422.1|2428.4|2422.4|2427.6|2421.6|11
1649933400000|2022-04-14 10:50:00|2428.4|2422.4|2428.4|2422.4|2428.6|2422.6|2427.9|2421.9|9
1649933700000|2022-04-14 10:55:00|2428.6|2422.6|2427.4|2421.4|2428.6|2422.6|2426.6|2420.6|14
1649934000000|2022-04-14 11:00:00|2427.6|2421.6|2427.9|2421.9|2428.4|2422.4|2426.9|2420.9|17
1649934300000|2022-04-14 11:05:00|2428.1|2422.1|2428.4|2422.4|2428.4|2422.4|2427.6|2421.6|14
1649934600000|2022-04-14 11:10:00|2427.9|2421.9|2427.9|2421.9|2428.4|2422.4|2427.4|2421.4|7
1649934900000|2022-04-14 11:15:00|2427.6|2421.6|2427.9|2421.9|2428.1|2422.1|2427.1|2421.1|11
1649935200000|2022-04-14 11:20:00|2428.1|2422.1|2428.6|2422.6|2428.6|2422.6|2428.1|2422.1|3
1649935500000|2022-04-14 11:25:00|2428.4|2422.4|2431.4|2425.4|2432.1|2426.1|2428.4|2422.4|21
1649935800000|2022-04-14 11:30:00|2431.6|2425.6|2441.1|2435.1|2441.1|2435.1|2431.6|2425.6|35
1649936100000|2022-04-14 11:35:00|2440.9|2434.9|2445.1|2439.1|2445.4|2439.4|2440.1|2434.1|42
1649936400000|2022-04-14 11:40:00|2444.9|2438.9|2442.4|2436.4|2447.4|2441.4|2442.4|2436.4|38
1649936700000|2022-04-14 11:45:00|2442.1|2436.1|2446.1|2440.1|2447.9|2441.9|2439.9|2433.9|68
1649937000000|2022-04-14 11:50:00|2445.9|2439.9|2443.9|2437.9|2447.4|2441.4|2441.6|2435.6|50
1649937300000|2022-04-14 11:55:00|2444.1|2438.1|2442.6|2436.6|2444.1|2438.1|2438.4|2432.4|67
1649937600000|2022-04-14 12:00:00|2442.4|2436.4|2438.4|2432.4|2442.4|2436.4|2438.1|2432.1|36
1649937900000|2022-04-14 12:05:00|2438.1|2432.1|2440.6|2434.6|2441.4|2435.4|2437.1|2431.1|24
1649938200000|2022-04-14 12:10:00|2440.4|2434.4|2440.1|2434.1|2440.4|2434.4|2439.4|2433.4|12
1649938500000|2022-04-14 12:15:00|2440.4|2434.4|2443.6|2437.6|2445.1|2439.1|2440.1|2434.1|26
1649938800000|2022-04-14 12:20:00|2443.9|2437.9|2441.9|2435.9|2443.9|2437.9|2439.9|2433.9|30
1649939100000|2022-04-14 12:25:00|2442.4|2436.4|2445.4|2439.4|2445.6|2439.6|2442.4|2436.4|21
1649939400000|2022-04-14 12:30:00|2445.1|2439.1|2443.6|2437.6|2445.1|2439.1|2442.4|2436.4|23
1649939700000|2022-04-14 12:35:00|2443.4|2437.4|2443.9|2437.9|2444.1|2438.1|2442.9|2436.9|6
1649940000000|2022-04-14 12:40:00|2443.6|2437.6|2444.1|2438.1|2444.6|2438.6|2441.6|2435.6|26
1649940300000|2022-04-14 12:45:00|2443.9|2437.9|2442.6|2436.6|2443.9|2437.9|2440.1|2434.1|31
1649940600000|2022-04-14 12:50:00|2442.9|2436.9|2441.9|2435.9|2445.1|2439.1|2441.9|2435.9|15
1649940900000|2022-04-14 12:55:00|2439.9|2433.9|2442.4|2436.4|2442.4|2436.4|2439.4|2433.4|30
1649941200000|2022-04-14 13:00:00|2442.1|2436.1|2441.6|2435.6|2442.4|2436.4|2436.4|2430.4|159
1649941500000|2022-04-14 13:05:00|2441.1|2435.1|2446.1|2440.1|2446.1|2440.1|2440.9|2434.9|46
1649941800000|2022-04-14 13:10:00|2445.9|2439.9|2444.1|2438.1|2446.1|2440.1|2441.4|2435.4|42
1649942100000|2022-04-14 13:15:00|2444.4|2438.4|2441.9|2435.9|2444.9|2438.9|2441.4|2435.4|29
1649942400000|2022-04-14 13:20:00|2441.6|2435.6|2442.1|2436.1|2443.4|2437.4|2440.6|2434.6|49
1649942700000|2022-04-14 13:25:00|2441.9|2435.9|2443.4|2437.4|2443.6|2437.6|2441.9|2435.9|28
1649943000000|2022-04-14 13:30:00|2443.1|2437.1|2442.6|2436.6|2443.1|2437.1|2442.1|2436.1|19
1649943300000|2022-04-14 13:35:00|2441.9|2435.9|2440.9|2434.9|2442.6|2436.6|2440.4|2434.4|19
1649943600000|2022-04-14 13:40:00|2441.1|2435.1|2439.9|2433.9|2443.4|2437.4|2439.9|2433.9|40
1649943900000|2022-04-14 13:45:00|2440.4|2434.4|2444.4|2438.4|2444.6|2438.6|2440.4|2434.4|69
1649944200000|2022-04-14 13:50:00|2444.6|2438.6|2442.1|2436.1|2444.6|2438.6|2441.6|2435.6|19
1649944500000|2022-04-14 13:55:00|2441.9|2435.9|2442.4|2436.4|2443.4|2437.4|2441.6|2435.6|19
1649944800000|2022-04-14 14:00:00|2442.1|2436.1|2442.4|2436.4|2442.6|2436.6|2441.6|2435.6|39
1649945100000|2022-04-14 14:05:00|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2440.6|2434.6|17
1649945400000|2022-04-14 14:10:00|2441.6|2435.6|2441.6|2435.6|2441.9|2435.9|2441.4|2435.4|9
1649945700000|2022-04-14 14:15:00|2441.9|2435.9|2442.6|2436.6|2442.6|2436.6|2440.9|2434.9|8
1649946000000|2022-04-14 14:20:00|2442.9|2436.9|2442.9|2436.9|2444.6|2438.6|2441.1|2435.1|32
1649946300000|2022-04-14 14:25:00|2443.1|2437.1|2445.9|2439.9|2446.6|2440.6|2442.9|2436.9|26
1649946600000|2022-04-14 14:30:00|2445.6|2439.6|2445.4|2439.4|2446.1|2440.1|2444.6|2438.6|33
1649946900000|2022-04-14 14:35:00|2444.4|2438.4|2444.6|2438.6|2445.9|2439.9|2444.4|2438.4|33
1649947200000|2022-04-14 14:40:00|2444.9|2438.9|2447.1|2441.1|2447.4|2441.4|2444.9|2438.9|19
1649947500000|2022-04-14 14:45:00|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2445.6|2439.6|10
1649947800000|2022-04-14 14:50:00|2446.4|2440.4|2449.6|2443.6|2449.6|2443.6|2446.1|2440.1|30
1649948100000|2022-04-14 14:55:00|2450.1|2444.1|2446.6|2440.6|2450.1|2444.1|2445.8|2439.8|41
1649948400000|2022-04-14 15:00:00|2446.9|2440.9|2438.6|2432.6|2447.6|2441.6|2438.4|2432.4|31
1649948700000|2022-04-14 15:05:00|2438.4|2432.4|2437.9|2431.9|2440.9|2434.9|2437.6|2431.6|25
1649949000000|2022-04-14 15:10:00|2437.6|2431.6|2434.1|2428.1|2437.6|2431.6|2433.9|2427.9|47
1649949300000|2022-04-14 15:15:00|2434.4|2428.4|2439.6|2433.6|2441.4|2435.4|2434.4|2428.4|52
1649949600000|2022-04-14 15:20:00|2439.4|2433.4|2440.4|2434.4|2440.4|2434.4|2439.4|2433.4|13
1649949900000|2022-04-14 15:25:00|2440.6|2434.6|2441.1|2435.1|2442.4|2436.4|2440.1|2434.1|27
1649950200000|2022-04-14 15:30:00|2441.4|2435.4|2439.1|2433.1|2441.9|2435.9|2437.9|2431.9|26
1649950500000|2022-04-14 15:35:00|2438.9|2432.9|2441.9|2435.9|2442.1|2436.1|2438.9|2432.9|33
1649950800000|2022-04-14 15:40:00|2441.6|2435.6|2440.9|2434.9|2442.1|2436.1|2440.6|2434.6|8
1649951100000|2022-04-14 15:45:00|2441.1|2435.1|2440.4|2434.4|2441.4|2435.4|2439.6|2433.6|11
1649951400000|2022-04-14 15:50:00|2439.9|2433.9|2440.4|2434.4|2440.6|2434.6|2439.4|2433.4|27
1649951700000|2022-04-14 15:55:00|2440.6|2434.6|2440.6|2434.6|2441.1|2435.1|2440.4|2434.4|13
1649952000000|2022-04-14 16:00:00|2440.4|2434.4|2440.6|2434.6|2440.6|2434.6|2440.4|2434.4|6
1649952300000|2022-04-14 16:05:00|2440.9|2434.9|2440.6|2434.6|2440.9|2434.9|2440.4|2434.4|10
1649952600000|2022-04-14 16:10:00|2440.9|2434.9|2440.4|2434.4|2440.9|2434.9|2440.1|2434.1|18
1649952900000|2022-04-14 16:15:00|2440.6|2434.6|2440.9|2434.9|2440.9|2434.9|2440.4|2434.4|6
1649953200000|2022-04-14 16:20:00|2440.6|2434.6|2440.4|2434.4|2440.9|2434.9|2440.4|2434.4|12
1649953500000|2022-04-14 16:25:00|2440.6|2434.6|2440.4|2434.4|2441.1|2435.1|2440.4|2434.4|13
1649953800000|2022-04-14 16:30:00|2440.1|2434.1|2439.9|2433.9|2440.1|2434.1|2439.9|2433.9|14
1649954100000|2022-04-14 16:35:00|2440.4|2434.4|2440.4|2434.4|2440.6|2434.6|2440.1|2434.1|23
1649954400000|2022-04-14 16:40:00|2440.1|2434.1|2439.9|2433.9|2440.1|2434.1|2439.6|2433.6|32
1649954700000|2022-04-14 16:45:00|2440.1|2434.1|2440.9|2434.9|2441.1|2435.1|2440.1|2434.1|6
1649955000000|2022-04-14 16:50:00|2440.6|2434.6|2440.9|2434.9|2441.1|2435.1|2440.4|2434.4|6
1649955300000|2022-04-14 16:55:00|2441.1|2435.1|2445.1|2439.1|2445.1|2439.1|2440.5|2434.5|24
1650326400000|2022-04-19 00:00:00|2451.3|2440|2452.8|2441.5|2452.8|2441.5|2449.8|2438.5|14
1650326700000|2022-04-19 00:05:00|2453.3|2442|2453.8|2442.5|2454|2442.8|2452|2440.8|17
1650327000000|2022-04-19 00:10:00|2454|2442.8|2453.8|2442.5|2454|2442.8|2453.8|2442.5|2
1650327300000|2022-04-19 00:15:00|2454.3|2443|2456.8|2445.5|2456.8|2445.5|2454.3|2443|5
1650327600000|2022-04-19 00:20:00|2457.3|2446|2456.5|2445.3|2458.3|2447|2456.5|2445.3|11
1650327900000|2022-04-19 00:25:00|2456.8|2445.5|2475.3|2464|2490.5|2479.3|2456.8|2445.5|24
1650328200000|2022-04-19 00:30:00|2474.8|2463.5|2472.3|2461|2474.8|2463.5|2472.3|2461|11
1650328500000|2022-04-19 00:35:00|2471.5|2460.3|2479.8|2468.5|2479.8|2468.5|2471.3|2460|10
1650328800000|2022-04-19 00:40:00|2481.8|2470.5|2481.5|2470.3|2481.8|2470.5|2481.3|2470|3
1650329100000|2022-04-19 00:45:00|2482|2470.8|2481|2469.8|2483.5|2472.3|2481|2469.8|7
1650329400000|2022-04-19 00:50:00|2481.3|2470|2477.5|2466.3|2482|2470.8|2476.3|2465|18
1650329700000|2022-04-19 00:55:00|2477.8|2466.5|2479|2467.8|2479|2467.8|2477.3|2466|11
1650330000000|2022-04-19 01:00:00|2479.5|2468.3|2476.5|2465.3|2483|2471.8|2476.5|2465.3|62
1650330300000|2022-04-19 01:05:00|2476.3|2465|2474.8|2463.5|2477.3|2466|2471.8|2460.5|47
1650330600000|2022-04-19 01:10:00|2475.3|2464|2471.5|2460.3|2475.8|2464.5|2471.3|2460|30
1650330900000|2022-04-19 01:15:00|2471.8|2460.5|2473.5|2462.3|2474.3|2463|2471.8|2460.5|14
1650331200000|2022-04-19 01:20:00|2474|2462.8|2477.8|2466.5|2477.8|2466.5|2474|2462.8|18
1650331500000|2022-04-19 01:25:00|2477.5|2466.3|2476.8|2465.5|2477.5|2466.3|2476|2464.8|13
1650331800000|2022-04-19 01:30:00|2477|2465.8|2474.3|2461.3|2477|2465.8|2474|2461.3|20
1650332100000|2022-04-19 01:35:00|2472.5|2462.8|2467.8|2456.5|2473.5|2462.8|2467|2455.8|81
1650332400000|2022-04-19 01:40:00|2467.3|2456|2462.8|2451.5|2467.3|2456|2462.5|2451.3|18
1650332700000|2022-04-19 01:45:00|2463.3|2452|2463|2451.8|2463.3|2452|2463|2451.8|4
1650333000000|2022-04-19 01:50:00|2463.3|2452|2462.8|2451.5|2463.3|2452|2462.8|2451.5|3
1650333300000|2022-04-19 01:55:00|2463.3|2452|2462.5|2451.3|2463.3|2452|2462.5|2451.3|4
1650333600000|2022-04-19 02:00:00|2463|2451.8|2462|2450.8|2463|2451.8|2461.5|2450.3|10
1650333900000|2022-04-19 02:05:00|2462.3|2451|2461.8|2450.5|2462.5|2451.3|2461.8|2450.5|4
1650334200000|2022-04-19 02:10:00|2462|2450.8|2463.5|2452.3|2464|2452.8|2462|2450.8|23
1650334500000|2022-04-19 02:15:00|2464|2452.8|2462|2450.8|2464|2452.8|2462|2450.8|4
1650335100000|2022-04-19 02:25:00|2461|2449.8|2460.3|2449|2461.8|2450.5|2460.3|2449|4
1650335400000|2022-04-19 02:30:00|2460.8|2449.5|2460.3|2449|2464|2452.8|2460.3|2449|21
1650335700000|2022-04-19 02:35:00|2461.5|2450.3|2460.3|2449|2461.5|2450.3|2460.3|2449|5
1650336000000|2022-04-19 02:40:00|2460.8|2449.5|2460.3|2449|2460.8|2449.5|2460.3|2449|2
1650336300000|2022-04-19 02:45:00|2459.8|2448.5|2459|2447.8|2460|2448.8|2458.5|2447.3|14
1650336600000|2022-04-19 02:50:00|2458.8|2447.5|2462.5|2451.3|2462.8|2451.5|2458.8|2447.5|13
1650336900000|2022-04-19 02:55:00|2462.3|2451|2461.8|2450.5|2462.3|2451|2461|2449.8|8
1650337200000|2022-04-19 03:00:00|2461.5|2450.3|2462.5|2451.3|2463.3|2452|2461.3|2450|14
1650337500000|2022-04-19 03:05:00|2463|2451.8|2463.8|2452.5|2464|2452.8|2463|2451.8|5
1650337800000|2022-04-19 03:10:00|2463.3|2452|2462.8|2451.5|2463.8|2452.5|2462.8|2451.5|4
1650338100000|2022-04-19 03:15:00|2461.8|2450.5|2462.8|2451.5|2463.3|2452|2461.5|2450.3|18
1650338400000|2022-04-19 03:20:00|2463.3|2452|2462.3|2451|2463.3|2452|2462|2450.8|7
1650338700000|2022-04-19 03:25:00|2462|2450.8|2462.5|2451.3|2462.8|2451.5|2462|2450.8|6
1650339000000|2022-04-19 03:30:00|2462.8|2451.5|2461.8|2450.5|2462.8|2451.5|2461.8|2450.5|7
1650339300000|2022-04-19 03:35:00|2462.3|2451|2462.3|2451|2462.3|2451|2462|2450.8|3
1650339600000|2022-04-19 03:40:00|2462.5|2451.3|2463.5|2452.3|2463.5|2452.3|2462.5|2451.3|8
1650339900000|2022-04-19 03:45:00|2463.8|2452.5|2466.5|2455.3|2466.5|2455.3|2463.8|2452.5|6
1650340200000|2022-04-19 03:50:00|2466.8|2455.5|2466.8|2455.5|2466.8|2455.5|2466.8|2455.5|1
1650340500000|2022-04-19 03:55:00|2467|2455.8|2468|2456.8|2468.5|2457.3|2467|2455.8|11
1650340800000|2022-04-19 04:00:00|2468.3|2457|2468|2456.8|2468.3|2457|2468|2456.8|2
1650341100000|2022-04-19 04:05:00|2468.5|2457.3|2468.3|2457|2468.5|2457.3|2468.3|2457|2
1650341400000|2022-04-19 04:10:00|2467.8|2456.5|2468.5|2457.3|2468.5|2457.3|2467.8|2456.5|4
1650341700000|2022-04-19 04:15:00|2468.8|2457.5|2469.5|2458.3|2470|2458.8|2468.8|2457.5|5
1650342000000|2022-04-19 04:20:00|2470|2458.8|2470.5|2459.3|2470.5|2459.3|2470|2458.8|3
1650342300000|2022-04-19 04:25:00|2470|2456|2469.8|2458.5|2470|2458.5|2468.5|2456|9
1650342600000|2022-04-19 04:30:00|2469.3|2458|2469.5|2458.3|2469.5|2458.3|2469|2457.8|4
1650342900000|2022-04-19 04:35:00|2469.3|2458|2468.8|2457.5|2469.5|2458.3|2468.8|2457.5|7
1650343200000|2022-04-19 04:40:00|2467.8|2456.5|2463.8|2452.5|2467.8|2456.5|2463.5|2452.3|9
1650343500000|2022-04-19 04:45:00|2462.8|2451.5|2458.3|2447|2462.8|2451.5|2458.3|2447|14
1650343800000|2022-04-19 04:50:00|2457.8|2446.5|2453.3|2442|2457.8|2446.5|2452.8|2441.5|10
1650344400000|2022-04-19 05:00:00|2452.8|2441.5|2453.5|2442.3|2453.8|2442.5|2452.8|2441.5|4
1650345000000|2022-04-19 05:10:00|2453|2441.8|2453|2441.8|2453.5|2442.3|2452.8|2441.5|4
1650345300000|2022-04-19 05:15:00|2452.8|2441.5|2454.5|2443.3|2455.8|2444.5|2452.8|2441.5|8
1650345600000|2022-04-19 05:20:00|2455|2443.8|2455|2443.8|2455|2443.8|2455|2443.8|1
1650345900000|2022-04-19 05:25:00|2455.8|2444.5|2454.8|2443.5|2455.8|2444.5|2454.5|2443.3|4
1650346200000|2022-04-19 05:30:00|2455.5|2444.3|2455.8|2444.5|2457.8|2446.5|2455|2443.8|10
1650346500000|2022-04-19 05:35:00|2455.5|2444.3|2453|2441.8|2455.5|2444.3|2453|2441.8|4
1650346800000|2022-04-19 05:40:00|2452.8|2441.5|2447.5|2436.3|2452.8|2441.5|2447.3|2436|13
1650347100000|2022-04-19 05:45:00|2448|2436.8|2447|2435.8|2449.5|2438.3|2447|2435.8|7
1650347400000|2022-04-19 05:50:00|2447.3|2436|2451|2439.8|2456.5|2445.3|2447.3|2436|25
1650347700000|2022-04-19 05:55:00|2451.5|2440.3|2449|2437.8|2451.8|2440.5|2449|2437.8|11
1650348000000|2022-04-19 06:00:00|2448.5|2437.3|2450.5|2439.3|2451.5|2440.3|2448.5|2437.3|13
1650348300000|2022-04-19 06:05:00|2449.8|2438.5|2450.8|2439.5|2452|2440.8|2448.5|2437.3|18
1650348600000|2022-04-19 06:10:00|2451|2439.8|2450.3|2439|2452|2440.8|2449.8|2438.5|14
1650348900000|2022-04-19 06:15:00|2451|2439.8|2450.3|2439|2451.3|2440|2450.3|2439|15
1650349200000|2022-04-19 06:20:00|2450|2438.8|2449|2437.8|2450|2438.8|2449|2437.8|4
1650349500000|2022-04-19 06:25:00|2448.8|2437.5|2448.5|2437.3|2448.8|2437.5|2448|2436.8|7
1650349800000|2022-04-19 06:30:00|2448.8|2437.5|2446.5|2435.3|2448.8|2437.5|2446.5|2435.3|5
1650350100000|2022-04-19 06:35:00|2446.8|2435.5|2447.3|2436|2448.5|2437.3|2446.8|2435.5|9
1650350400000|2022-04-19 06:40:00|2448.3|2437|2453.3|2442|2453.5|2442.3|2448.3|2437|34
1650350700000|2022-04-19 06:45:00|2452.3|2441|2454.5|2443.3|2455|2443.8|2451.8|2440.5|20
1650351000000|2022-04-19 06:50:00|2455|2443.8|2456.5|2445.3|2457.3|2446|2453.8|2442.5|31
1650351300000|2022-04-19 06:55:00|2457.3|2446|2454.6|2448.6|2457.3|2450.6|2453.9|2446|55
1650351600000|2022-04-19 07:00:00|2454.9|2448.9|2449.4|2443.4|2461.6|2455.6|2449.1|2443.1|120
1650351900000|2022-04-19 07:05:00|2449.6|2443.6|2439.9|2433.9|2449.9|2443.9|2439.1|2433.1|40
1650352200000|2022-04-19 07:10:00|2439.4|2433.4|2436.1|2430.1|2439.4|2433.4|2436.1|2430.1|28
1650352500000|2022-04-19 07:15:00|2435.9|2429.9|2436.1|2430.1|2436.1|2430.1|2431.1|2425.1|21
1650352800000|2022-04-19 07:20:00|2436.4|2430.4|2438.1|2432.1|2442.9|2436.9|2436.4|2430.4|39
1650353100000|2022-04-19 07:25:00|2437.6|2431.6|2437.1|2431.1|2437.6|2431.6|2437.1|2431.1|7
1650353400000|2022-04-19 07:30:00|2439.6|2433.6|2441.9|2435.9|2441.9|2435.9|2439.6|2433.6|12
1650354000000|2022-04-19 07:40:00|2441.6|2435.6|2444.6|2438.6|2444.9|2438.9|2441.6|2435.6|15
1650354300000|2022-04-19 07:45:00|2444.9|2438.9|2445.9|2439.9|2446.1|2440.1|2444.9|2438.9|19
1650354600000|2022-04-19 07:50:00|2445.6|2439.6|2447.4|2441.4|2447.4|2441.4|2445.4|2439.4|18
1650354900000|2022-04-19 07:55:00|2447.6|2441.6|2445.4|2439.4|2449.1|2443.1|2445.4|2439.4|14
1650355200000|2022-04-19 08:00:00|2444.9|2438.9|2450.6|2444.6|2452.9|2446.9|2444.9|2438.9|41
1650355500000|2022-04-19 08:05:00|2450.1|2444.1|2448.1|2442.1|2452.1|2446.1|2447.9|2441.9|20
1650355800000|2022-04-19 08:10:00|2448.4|2442.4|2450.4|2444.4|2452.1|2446.1|2448.4|2442.4|18
1650356100000|2022-04-19 08:15:00|2450.1|2444.1|2454.9|2448.9|2456.6|2450.6|2449.9|2443.9|41
1650356400000|2022-04-19 08:20:00|2454.6|2448.6|2451.6|2445.6|2454.6|2448.6|2451.4|2445.4|14
1650356700000|2022-04-19 08:25:00|2451.9|2445.9|2452.1|2446.1|2452.6|2446.6|2451.9|2445.9|9
1650357000000|2022-04-19 08:30:00|2456.1|2450.1|2454.1|2448.1|2457.1|2451.1|2453.9|2447.9|19
1650357300000|2022-04-19 08:35:00|2453.4|2447.4|2452.6|2446.6|2454.4|2448.4|2452.6|2446.6|20
1650357600000|2022-04-19 08:40:00|2452.4|2446.4|2456.4|2450.4|2457.1|2451.1|2452.4|2446.4|13
1650357900000|2022-04-19 08:45:00|2456.1|2450.1|2455.4|2449.4|2456.6|2450.6|2455.4|2449.4|8
1650358200000|2022-04-19 08:50:00|2455.6|2449.6|2457.9|2451.9|2457.9|2451.9|2455.6|2449.6|17
1650358500000|2022-04-19 08:55:00|2458.1|2452.1|2458.4|2452.4|2459.1|2453.1|2457.9|2451.9|12
1650358800000|2022-04-19 09:00:00|2457.4|2451.4|2456.4|2450.4|2457.4|2451.4|2455.9|2449.9|5
1650359100000|2022-04-19 09:05:00|2456.1|2450.1|2455.4|2449.4|2456.4|2450.4|2454.9|2448.9|10
1650359400000|2022-04-19 09:10:00|2455.1|2449.1|2456.6|2450.6|2456.9|2450.9|2455.1|2449.1|9
1650359700000|2022-04-19 09:15:00|2456.4|2450.4|2455.9|2449.9|2456.4|2450.4|2455.6|2449.6|12
1650360000000|2022-04-19 09:20:00|2455.6|2449.6|2446.9|2440.9|2455.6|2449.6|2446.9|2440.9|28
1650360300000|2022-04-19 09:25:00|2447.1|2441.1|2440.6|2434.6|2447.1|2441.1|2439.6|2433.6|35
1650360600000|2022-04-19 09:30:00|2439.9|2433.9|2443.1|2437.1|2443.4|2437.4|2439.9|2433.9|11
1650360900000|2022-04-19 09:35:00|2442.9|2436.9|2442.4|2436.4|2442.9|2436.9|2440.6|2434.6|9
1650361200000|2022-04-19 09:40:00|2442.1|2436.1|2442.4|2436.4|2442.4|2436.4|2441.9|2435.9|4
1650361500000|2022-04-19 09:45:00|2442.1|2436.1|2442.9|2436.9|2442.9|2436.9|2440.6|2434.6|7
1650361800000|2022-04-19 09:50:00|2442.6|2436.6|2442.9|2436.9|2442.9|2436.9|2442.6|2436.6|2
1650362100000|2022-04-19 09:55:00|2443.1|2437.1|2445.9|2439.9|2445.9|2439.9|2442.9|2436.9|5
1650362400000|2022-04-19 10:00:00|2445.6|2439.6|2443.9|2437.9|2445.6|2439.6|2441.9|2435.9|21
1650362700000|2022-04-19 10:05:00|2444.1|2438.1|2443.9|2437.9|2444.1|2438.1|2443.9|2437.9|2
1650363000000|2022-04-19 10:10:00|2443.6|2437.6|2446.6|2440.6|2446.9|2440.9|2442.1|2436.1|18
1650363300000|2022-04-19 10:15:00|2445.9|2439.9|2446.1|2440.1|2446.9|2440.9|2445.4|2439.4|8
1650363600000|2022-04-19 10:20:00|2446.4|2440.4|2447.1|2441.1|2447.6|2441.6|2446.4|2440.4|6
1650363900000|2022-04-19 10:25:00|2447.4|2441.4|2446.1|2440.1|2447.4|2441.4|2446.1|2440.1|8
1650364200000|2022-04-19 10:30:00|2445.6|2439.6|2446.1|2440.1|2446.1|2440.1|2445.6|2439.6|5
1650364500000|2022-04-19 10:35:00|2445.4|2439.4|2445.6|2439.6|2445.6|2439.6|2445.4|2439.4|4
1650364800000|2022-04-19 10:40:00|2445.1|2439.1|2444.9|2438.9|2445.1|2439.1|2444.9|2438.9|2
1650365100000|2022-04-19 10:45:00|2444.6|2438.6|2445.6|2439.6|2445.6|2439.6|2444.1|2438.1|5
1650365400000|2022-04-19 10:50:00|2445.9|2439.9|2445.6|2439.6|2445.9|2439.9|2445.4|2439.4|3
1650366000000|2022-04-19 11:00:00|2445.4|2439.4|2445.6|2439.6|2445.6|2439.6|2445.4|2439.4|2
1650366300000|2022-04-19 11:05:00|2445.4|2439.4|2442.9|2436.9|2445.6|2439.6|2442.6|2436.6|12
1650366600000|2022-04-19 11:10:00|2442.6|2436.6|2442.4|2436.4|2442.6|2436.6|2442.1|2436.1|3
1650366900000|2022-04-19 11:15:00|2442.6|2436.6|2442.4|2436.4|2442.6|2436.6|2442.4|2436.4|6
1650367200000|2022-04-19 11:20:00|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2441.9|2435.9|5
1650367500000|2022-04-19 11:25:00|2441.6|2435.6|2436.4|2430.4|2442.1|2436.1|2436.4|2430.4|26
1650367800000|2022-04-19 11:30:00|2436.1|2430.1|2441.1|2435.1|2441.4|2435.4|2434.9|2428.9|23
1650368100000|2022-04-19 11:35:00|2441.4|2435.4|2441.6|2435.6|2441.6|2435.6|2441.1|2435.1|6
1650368400000|2022-04-19 11:40:00|2441.4|2435.4|2440.4|2434.4|2441.4|2435.4|2440.4|2434.4|2
1650368700000|2022-04-19 11:45:00|2440.6|2434.6|2441.1|2435.1|2442.6|2436.6|2436.4|2430.4|75
1650369000000|2022-04-19 11:50:00|2440.9|2434.9|2435.6|2429.6|2440.9|2434.9|2434.4|2428.4|37
1650369300000|2022-04-19 11:55:00|2435.9|2429.9|2433.9|2427.9|2436.1|2430.1|2433.9|2427.9|25
1650369600000|2022-04-19 12:00:00|2433.1|2427.1|2429.9|2423.9|2433.4|2427.4|2429.6|2423.6|46
1650369900000|2022-04-19 12:05:00|2429.6|2423.6|2424.4|2418.4|2429.6|2423.6|2420.9|2414.9|33
1650370200000|2022-04-19 12:10:00|2424.6|2418.6|2426.9|2420.9|2427.4|2421.4|2424.4|2418.4|21
1650370500000|2022-04-19 12:15:00|2426.1|2420.1|2424.6|2418.6|2426.9|2420.9|2424.6|2418.6|7
1650370800000|2022-04-19 12:20:00|2423.4|2417.4|2424.9|2418.9|2425.6|2419.6|2422.6|2416.6|17
1650371100000|2022-04-19 12:25:00|2425.1|2419.1|2424.6|2418.6|2425.1|2419.1|2424.6|2418.6|3
1650371400000|2022-04-19 12:30:00|2424.9|2418.9|2431.6|2425.6|2431.6|2425.6|2424.6|2418.6|38
1650371700000|2022-04-19 12:35:00|2431.9|2425.9|2427.4|2421.4|2432.1|2426.1|2426.6|2420.6|31
1650372000000|2022-04-19 12:40:00|2427.1|2421.1|2420.4|2414.4|2427.1|2421.1|2420.4|2414.4|46
1650372300000|2022-04-19 12:45:00|2420.6|2414.6|2417.6|2411.6|2421.4|2415.4|2416.9|2410.9|40
1650372600000|2022-04-19 12:50:00|2417.9|2411.9|2414.4|2408.4|2419.9|2413.9|2413.6|2407.6|45
1650372900000|2022-04-19 12:55:00|2414.1|2408.1|2422.4|2416.4|2422.4|2416.4|2410.4|2404.4|62
1650373200000|2022-04-19 13:00:00|2420.4|2414.4|2417.9|2411.9|2424.6|2418.6|2414.6|2408.6|132
1650373500000|2022-04-19 13:05:00|2418.4|2412.4|2414.6|2408.6|2418.4|2412.4|2413.4|2407.4|44
1650373800000|2022-04-19 13:10:00|2414.4|2408.4|2412.6|2406.6|2414.6|2408.6|2412.1|2406.1|12
1650374100000|2022-04-19 13:15:00|2412.9|2406.9|2413.1|2407.1|2415.3|2409.3|2412.4|2406.4|22
1650374400000|2022-04-19 13:20:00|2412.9|2406.9|2416.9|2410.9|2417.9|2411.9|2411.4|2405.4|42
1650374700000|2022-04-19 13:25:00|2417.1|2411.1|2417.6|2411.6|2417.9|2411.9|2415.4|2409.4|23
1650375000000|2022-04-19 13:30:00|2417.4|2411.4|2417.1|2411.1|2417.4|2411.4|2416.6|2410.6|8
1650375300000|2022-04-19 13:35:00|2417.4|2411.4|2417.6|2411.6|2417.9|2411.9|2416.9|2410.9|8
1650375600000|2022-04-19 13:40:00|2416.6|2410.6|2413.1|2407.1|2417.1|2411.1|2412.9|2406.9|34
1650375900000|2022-04-19 13:45:00|2413.4|2407.4|2408.9|2402.9|2413.4|2407.4|2408.9|2402.9|27
1650376200000|2022-04-19 13:50:00|2410.1|2404.1|2412.1|2406.1|2412.4|2406.4|2410.1|2404.1|11
1650376500000|2022-04-19 13:55:00|2411.9|2405.9|2413.4|2407.4|2413.4|2407.4|2411.4|2405.4|13
1650376800000|2022-04-19 14:00:00|2413.1|2407.1|2409.9|2403.9|2417.6|2411.6|2409.9|2403.9|37
1650377100000|2022-04-19 14:05:00|2410.1|2404.1|2409.9|2403.9|2411.4|2405.4|2409.6|2403.6|16
1650377400000|2022-04-19 14:10:00|2410.1|2404.1|2414.9|2408.9|2415.6|2409.6|2410.1|2404.1|19
1650377700000|2022-04-19 14:15:00|2414.6|2408.6|2422.4|2416.4|2423.4|2417.4|2414.4|2408.4|30
1650378000000|2022-04-19 14:20:00|2422.6|2416.6|2421.4|2415.4|2423.1|2417.1|2420.4|2414.4|23
1650378300000|2022-04-19 14:25:00|2421.9|2415.9|2422.4|2416.4|2422.9|2416.9|2421.4|2415.4|16
1650378600000|2022-04-19 14:30:00|2422.6|2416.6|2425.6|2419.6|2427.1|2421.1|2422.1|2416.1|53
1650378900000|2022-04-19 14:35:00|2425.9|2419.9|2422.9|2416.9|2427.4|2421.4|2422.9|2416.9|21
1650379200000|2022-04-19 14:40:00|2422.6|2416.6|2422.6|2416.6|2428.9|2422.9|2422.6|2416.6|40
1650379500000|2022-04-19 14:45:00|2422.4|2416.4|2426.1|2420.1|2426.4|2420.4|2422.4|2416.4|15
1650379800000|2022-04-19 14:50:00|2426.6|2420.6|2432.9|2426.9|2432.9|2426.9|2426.4|2420.4|52
1650380100000|2022-04-19 14:55:00|2433.1|2427.1|2430.6|2424.6|2434.6|2428.6|2430.6|2424.6|39
1650380400000|2022-04-19 15:00:00|2430.9|2424.9|2438.6|2432.6|2440.5|2434.5|2430.9|2424.9|81
1650380700000|2022-04-19 15:05:00|2438.4|2432.4|2445.9|2439.9|2447.1|2441.1|2437.9|2431.9|66
1650381000000|2022-04-19 15:10:00|2445.6|2439.6|2445.1|2439.1|2446.4|2440.4|2442.1|2436.1|34
1650381300000|2022-04-19 15:15:00|2445.4|2439.4|2452.4|2446.4|2452.4|2446.4|2440.9|2434.9|192
1650381600000|2022-04-19 15:20:00|2452.6|2446.6|2441.1|2435.1|2452.6|2446.6|2440.6|2434.6|53
1650381900000|2022-04-19 15:25:00|2440.9|2434.9|2438.6|2432.6|2440.9|2434.9|2436.9|2430.9|32
1650382200000|2022-04-19 15:30:00|2438.4|2432.4|2444.4|2438.4|2444.4|2438.4|2438.1|2432.1|36
1650382500000|2022-04-19 15:35:00|2444.1|2438.1|2441.4|2435.4|2444.1|2438.1|2441.4|2435.4|16
1650382800000|2022-04-19 15:40:00|2441.6|2435.6|2443.6|2437.6|2444.6|2438.6|2441.1|2435.1|21
1650383100000|2022-04-19 15:45:00|2443.4|2437.4|2446.6|2440.6|2447.1|2441.1|2443.4|2437.4|29
1650383400000|2022-04-19 15:50:00|2446.4|2440.4|2445.4|2439.4|2446.9|2440.9|2444.9|2438.9|18
1650383700000|2022-04-19 15:55:00|2445.1|2439.1|2444.9|2438.9|2447.1|2441.1|2443.6|2437.6|54
1650384000000|2022-04-19 16:00:00|2445.1|2439.1|2445.1|2439.1|2446.6|2440.6|2444.9|2438.9|35
1650384300000|2022-04-19 16:05:00|2445.4|2439.4|2444.4|2438.4|2445.4|2439.4|2444.1|2438.1|19
1650384600000|2022-04-19 16:10:00|2443.9|2437.9|2443.1|2437.1|2443.9|2437.9|2442.6|2436.6|33
1650384900000|2022-04-19 16:15:00|2443.6|2437.6|2443.6|2437.6|2444.6|2438.6|2443.6|2437.6|8
1650385200000|2022-04-19 16:20:00|2443.9|2437.9|2443.6|2437.6|2443.9|2437.9|2443.1|2437.1|21
1650385500000|2022-04-19 16:25:00|2443.4|2437.4|2444.9|2438.9|2444.9|2438.9|2443.4|2437.4|16
1650385800000|2022-04-19 16:30:00|2445.1|2439.1|2444.4|2438.4|2445.1|2439.1|2444.1|2438.1|28
1650386100000|2022-04-19 16:35:00|2443.9|2437.9|2444.1|2438.1|2444.6|2438.6|2443.9|2437.9|46
1650386400000|2022-04-19 16:40:00|2444.4|2438.4|2444.9|2438.9|2444.9|2438.9|2443.9|2437.9|37
1650386700000|2022-04-19 16:45:00|2444.6|2438.6|2449.1|2443.1|2449.1|2443.1|2444.6|2438.6|23
1650387300000|2022-04-19 16:55:00|2449.3|2443.3|2450.4|2444.4|2450.4|2444.4|2447.3|2441.3|41
1650412800000|2022-04-20 00:00:00|2447.3|2436|2446.3|2435|2447.3|2436|2446.3|2435|3
1650413100000|2022-04-20 00:05:00|2445.8|2434.5|2448.5|2435.8|2448.5|2435.8|2444.8|2433.5|9
1650413400000|2022-04-20 00:10:00|2447.8|2436.3|2449.8|2438.5|2449.8|2438.5|2447.8|2436.3|5
1650413700000|2022-04-20 00:15:00|2450.3|2439|2449.5|2438.3|2451.3|2440|2449.3|2438|6
1650414000000|2022-04-20 00:20:00|2449.3|2438|2449.3|2438|2449.3|2438|2449.3|2438|1
1650414300000|2022-04-20 00:25:00|2448.3|2437|2448.8|2437.5|2448.8|2437.5|2448.3|2437|2
1650414600000|2022-04-20 00:30:00|2448.3|2437|2448.5|2437.3|2448.5|2437.3|2448.3|2437|2
1650414900000|2022-04-20 00:35:00|2448|2436.8|2448.5|2437.3|2448.5|2437.3|2448|2436.8|2
1650415200000|2022-04-20 00:40:00|2448.8|2437.5|2448.8|2437.5|2448.8|2437.5|2448.8|2437.5|1
1650415500000|2022-04-20 00:45:00|2449|2437.8|2450|2438.8|2450|2438.8|2449|2437.8|3
1650415800000|2022-04-20 00:50:00|2449.8|2438.5|2449.8|2438.5|2450|2438.8|2449.8|2438.5|3
1650416100000|2022-04-20 00:55:00|2449.5|2438.3|2448.3|2437|2449.5|2438.3|2448.3|2437|3
1650416400000|2022-04-20 01:00:00|2448.8|2437.5|2443.3|2432|2449|2437.8|2443|2431.8|51
1650416700000|2022-04-20 01:05:00|2442.8|2431.5|2442.3|2431|2444.3|2433|2441|2429.8|38
1650417000000|2022-04-20 01:10:00|2441.5|2430.3|2442.3|2431|2443|2431.8|2440.8|2429.5|34
1650417300000|2022-04-20 01:15:00|2441.8|2430.5|2439.3|2428|2442.3|2431|2439|2427.8|26
1650417600000|2022-04-20 01:20:00|2439|2427.8|2439.5|2428.3|2439.5|2428.3|2437.5|2426.3|14
1650417900000|2022-04-20 01:25:00|2440|2428.8|2440.5|2429.3|2440.8|2429.5|2440|2428.8|45
1650418200000|2022-04-20 01:30:00|2440.3|2429|2440.3|2429|2440.8|2429.5|2439.8|2428.5|26
1650418500000|2022-04-20 01:35:00|2440.5|2429.3|2440.5|2429.3|2440.5|2429.3|2440.3|2429|3
1650418800000|2022-04-20 01:40:00|2441|2429.8|2441.3|2430|2443|2431.8|2440.8|2429.5|26
1650419100000|2022-04-20 01:45:00|2441.5|2430.3|2444.8|2433.5|2445|2433.8|2441|2429.8|17
1650419400000|2022-04-20 01:50:00|2444.5|2433.3|2442.3|2431|2444.5|2433.3|2439.8|2428.5|19
1650419700000|2022-04-20 01:55:00|2441.8|2430.5|2442|2430.8|2442.8|2431.5|2441.8|2430.5|9
1650420000000|2022-04-20 02:00:00|2442.3|2431|2442|2430.8|2442.3|2431|2442|2430.8|2
1650420300000|2022-04-20 02:05:00|2441.8|2430.5|2442|2430.8|2442.3|2431|2441.8|2430.5|3
1650420600000|2022-04-20 02:10:00|2442.5|2431.3|2442|2430.8|2442.5|2431.3|2442|2430.8|4
1650420900000|2022-04-20 02:15:00|2441.8|2430.5|2441.8|2430.5|2441.8|2430.5|2441.8|2430.5|1
1650421200000|2022-04-20 02:20:00|2442.3|2431|2441.8|2430.5|2442.3|2431|2441.5|2430.3|5
1650421500000|2022-04-20 02:25:00|2442.3|2431|2442.5|2431.3|2442.8|2431.5|2442.3|2431|5
1650421800000|2022-04-20 02:30:00|2442|2430.8|2442|2430.8|2442.8|2431.5|2442|2430.8|7
1650422100000|2022-04-20 02:35:00|2441.8|2430.5|2442|2430.8|2442|2430.8|2441.8|2430.5|2
1650422400000|2022-04-20 02:40:00|2441.5|2430.3|2439.8|2428.5|2441.5|2430.3|2439.5|2428.3|7
1650422700000|2022-04-20 02:45:00|2439.3|2428|2439.8|2428.5|2439.8|2428.5|2439.3|2428|18
1650423000000|2022-04-20 02:50:00|2439|2427.8|2440|2428.8|2440|2428.8|2439|2427.8|4
1650423300000|2022-04-20 02:55:00|2440.8|2429.5|2441|2429.8|2441|2429.8|2439.5|2428.3|9
1650423600000|2022-04-20 03:00:00|2441.3|2430|2441.8|2430.5|2442|2430.8|2440.8|2429.5|5
1650423900000|2022-04-20 03:05:00|2441.5|2430.3|2441.8|2430.5|2441.8|2430.5|2441.5|2430.3|2
1650424200000|2022-04-20 03:10:00|2442|2430.8|2442|2430.8|2442|2430.8|2440|2428.8|33
1650424500000|2022-04-20 03:15:00|2441.5|2430.3|2439|2427.8|2442|2430.8|2439|2427.8|24
1650424800000|2022-04-20 03:20:00|2438.3|2427|2438.8|2427.5|2439.3|2428|2438|2426.8|56
1650425100000|2022-04-20 03:25:00|2439.3|2428|2441.5|2430.3|2441.8|2430.5|2439.3|2428|12
1650425400000|2022-04-20 03:30:00|2441|2429.8|2441.5|2430.3|2441.5|2430.3|2441|2429.8|3
1650425700000|2022-04-20 03:35:00|2441.3|2430|2441.3|2430|2441.3|2430|2441.3|2430|1
1650428100000|2022-04-20 04:15:00|2441|2429.8|2440|2428.8|2441|2429.8|2440|2428.8|4
1650429300000|2022-04-20 04:35:00|2439.5|2428.3|2439.8|2428.5|2440|2428.8|2439.5|2428.3|4
1650429600000|2022-04-20 04:40:00|2440.3|2429|2440.3|2429|2440.3|2429|2440.3|2429|1
1650431100000|2022-04-20 05:05:00|2439.8|2428.5|2439.5|2428.3|2439.8|2428.5|2439.5|2428.3|4
1650431400000|2022-04-20 05:10:00|2439|2427.8|2439|2427.8|2439|2427.8|2437.8|2426.5|8
1650431700000|2022-04-20 05:15:00|2438.8|2427.5|2438.8|2427.5|2438.8|2427.5|2438.8|2427.5|1
1650432000000|2022-04-20 05:20:00|2438.3|2427|2438|2426.8|2438.3|2427|2438|2426.8|2
1650432300000|2022-04-20 05:25:00|2438.3|2427|2439.3|2428|2439.5|2428.3|2438.3|2427|4
1650432600000|2022-04-20 05:30:00|2438.8|2427.5|2435.8|2424.5|2439.3|2428|2435.3|2424|12
1650432900000|2022-04-20 05:35:00|2435.3|2424|2436.3|2425|2439|2427.8|2435.3|2424|13
1650433200000|2022-04-20 05:40:00|2435.8|2424.5|2435.3|2424|2436.3|2425|2435.3|2424|20
1650433500000|2022-04-20 05:45:00|2434.5|2423.3|2437.5|2426.3|2438.3|2427|2434.5|2423.3|12
1650433800000|2022-04-20 05:50:00|2438|2426.8|2435.3|2424|2439.3|2428|2434.8|2423.5|21
1650434100000|2022-04-20 05:55:00|2435.8|2424.5|2436.5|2425.3|2436.8|2425.5|2435.3|2424|392
1650434400000|2022-04-20 06:00:00|2435.8|2424.5|2435|2423.8|2436.3|2425|2435|2423.8|68
1650434700000|2022-04-20 06:05:00|2434.5|2423.3|2434.3|2423|2434.8|2423.5|2433.5|2422.3|51
1650435000000|2022-04-20 06:10:00|2434|2422.8|2434.8|2423.5|2436.8|2425.5|2434|2422.8|15
1650435300000|2022-04-20 06:15:00|2434.3|2423|2434.5|2423.3|2436.3|2425|2434.3|2423|17
1650435600000|2022-04-20 06:20:00|2434.8|2423.5|2426.8|2415.5|2434.8|2423.5|2426.8|2415.5|27
1650435900000|2022-04-20 06:25:00|2426.3|2415|2424.3|2413|2426.5|2415.3|2423|2410.5|20
1650436200000|2022-04-20 06:30:00|2424.8|2413.5|2422.5|2411.3|2425.3|2414|2421.3|2410|39
1650436500000|2022-04-20 06:35:00|2422.3|2411|2425|2413.8|2425|2413.8|2422|2410.8|27
1650436800000|2022-04-20 06:40:00|2424|2412.8|2420.8|2409.5|2424.8|2413.5|2419.8|2408.5|41
1650437100000|2022-04-20 06:45:00|2419.8|2408.5|2418.8|2407.5|2422|2410.8|2418.8|2407.5|33
1650437400000|2022-04-20 06:50:00|2418.3|2407|2418|2406.8|2419|2407.8|2417|2405.8|24
1650437700000|2022-04-20 06:55:00|2415.1|2409.1|2415.9|2409.9|2416.4|2410.4|2413.9|2407.9|21
1650438000000|2022-04-20 07:00:00|2415.4|2409.4|2415.6|2409.6|2416.1|2410.1|2409.6|2403.6|63
1650438300000|2022-04-20 07:05:00|2416.4|2410.4|2428.1|2422.1|2428.1|2422.1|2416.4|2410.4|24
1650438600000|2022-04-20 07:10:00|2428.4|2422.4|2423.9|2417.9|2428.4|2422.4|2423.9|2417.9|13
1650438900000|2022-04-20 07:15:00|2424.4|2418.4|2421.1|2415.1|2424.6|2418.6|2421.1|2415.1|19
1650439200000|2022-04-20 07:20:00|2420.9|2414.9|2422.6|2416.6|2422.6|2416.6|2420.9|2414.9|10
1650439500000|2022-04-20 07:25:00|2422.4|2416.4|2415.1|2409.1|2422.4|2416.4|2414.6|2408.6|22
1650439800000|2022-04-20 07:30:00|2413.9|2407.9|2415.1|2409.1|2415.1|2409.1|2413.1|2407.1|12
1650440100000|2022-04-20 07:35:00|2415.9|2409.9|2418.9|2412.9|2419.1|2413.1|2415.9|2409.9|26
1650440400000|2022-04-20 07:40:00|2418.6|2412.6|2419.4|2413.4|2419.6|2413.6|2418.6|2412.6|7
1650440700000|2022-04-20 07:45:00|2419.6|2413.6|2420.9|2414.9|2420.9|2414.9|2419.6|2413.6|23
1650441000000|2022-04-20 07:50:00|2420.1|2414.1|2420.1|2414.1|2420.9|2414.9|2419.9|2413.9|6
1650441300000|2022-04-20 07:55:00|2420.6|2414.6|2418.1|2412.1|2420.9|2414.9|2417.9|2411.9|25
1650441600000|2022-04-20 08:00:00|2417.6|2411.6|2417.4|2411.4|2418.9|2412.9|2415.6|2409.6|32
1650441900000|2022-04-20 08:05:00|2417.1|2411.1|2414.9|2408.9|2417.1|2411.1|2414.6|2408.6|17
1650442200000|2022-04-20 08:10:00|2414.4|2408.4|2416.1|2410.1|2416.9|2410.9|2413.4|2407.4|20
1650442500000|2022-04-20 08:15:00|2415.9|2409.9|2417.6|2411.6|2419.1|2413.1|2415.9|2409.9|22
1650442800000|2022-04-20 08:20:00|2417.9|2411.9|2416.4|2410.4|2417.9|2411.9|2416.1|2410.1|11
1650443100000|2022-04-20 08:25:00|2416.1|2410.1|2416.4|2410.4|2416.4|2410.4|2415.1|2409.1|7
1650443400000|2022-04-20 08:30:00|2416.1|2410.1|2414.9|2408.9|2416.1|2410.1|2414.9|2408.9|5
1650443700000|2022-04-20 08:35:00|2415.1|2409.1|2417.1|2411.1|2417.1|2411.1|2415.1|2409.1|8
1650444000000|2022-04-20 08:40:00|2417.9|2411.9|2416.9|2410.9|2419.1|2413.1|2416.6|2410.6|19
1650444300000|2022-04-20 08:45:00|2416.4|2410.4|2417.4|2411.4|2418.6|2412.6|2415.4|2409.4|20
1650444600000|2022-04-20 08:50:00|2417.1|2411.1|2416.9|2410.9|2417.1|2411.1|2416.4|2410.4|8
1650444900000|2022-04-20 08:55:00|2417.1|2411.1|2415.1|2409.1|2417.4|2411.4|2415.1|2409.1|6
1650445200000|2022-04-20 09:00:00|2414.9|2408.9|2411.6|2405.6|2414.9|2408.9|2411.1|2405.1|16
1650445500000|2022-04-20 09:05:00|2411.4|2405.4|2410.9|2404.9|2411.6|2405.6|2410.9|2404.9|4
1650445800000|2022-04-20 09:10:00|2410.6|2404.6|2411.9|2405.9|2411.9|2405.9|2410.4|2404.4|10
1650446100000|2022-04-20 09:15:00|2411.6|2405.6|2412.4|2406.4|2412.9|2406.9|2411.1|2405.1|9
1650446400000|2022-04-20 09:20:00|2412.1|2406.1|2412.1|2406.1|2412.4|2406.4|2412.1|2406.1|5
1650446700000|2022-04-20 09:25:00|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|2412.1|2406.1|5
1650447000000|2022-04-20 09:30:00|2412.1|2406.1|2412.4|2406.4|2412.4|2406.4|2411.9|2405.9|14
1650447300000|2022-04-20 09:35:00|2412.6|2406.6|2412.1|2406.1|2413.9|2407.9|2412.1|2406.1|13
1650447600000|2022-04-20 09:40:00|2412.4|2406.4|2413.6|2407.6|2413.9|2407.9|2411.9|2405.9|7
1650447900000|2022-04-20 09:45:00|2413.9|2407.9|2415.4|2409.4|2415.6|2409.6|2413.9|2407.9|7
1650448200000|2022-04-20 09:50:00|2415.6|2409.6|2419.9|2413.9|2419.9|2413.9|2415.6|2409.6|13
1650448500000|2022-04-20 09:55:00|2420.1|2414.1|2421.6|2415.6|2421.6|2415.6|2419.9|2413.9|13
1650448800000|2022-04-20 10:00:00|2421.4|2415.4|2415.6|2409.6|2421.4|2415.4|2415.6|2409.6|13
1650449100000|2022-04-20 10:05:00|2415.4|2409.4|2418.1|2412.1|2418.1|2412.1|2415.1|2409.1|13
1650449400000|2022-04-20 10:10:00|2418.4|2412.4|2420.1|2414.1|2420.1|2414.1|2418.4|2412.4|6
1650449700000|2022-04-20 10:15:00|2419.9|2413.9|2420.4|2414.4|2420.6|2414.6|2419.6|2413.6|6
1650450000000|2022-04-20 10:20:00|2420.6|2414.6|2416.1|2410.1|2420.6|2414.6|2415.4|2409.4|26
1650450300000|2022-04-20 10:25:00|2415.9|2409.9|2417.6|2411.6|2417.6|2411.6|2415.9|2409.9|6
1650450600000|2022-04-20 10:30:00|2417.4|2411.4|2417.1|2411.1|2417.6|2411.6|2417.1|2411.1|6
1650450900000|2022-04-20 10:35:00|2416.9|2410.9|2418.6|2412.6|2418.6|2412.6|2415.6|2409.6|16
1650451200000|2022-04-20 10:40:00|2418.9|2412.9|2420.4|2414.4|2420.4|2414.4|2418.6|2412.6|15
1650451500000|2022-04-20 10:45:00|2420.1|2414.1|2417.6|2411.6|2420.1|2414.1|2417.6|2411.6|5
1650451800000|2022-04-20 10:50:00|2417.9|2411.9|2415.9|2409.9|2417.9|2411.9|2415.9|2409.9|5
1650452100000|2022-04-20 10:55:00|2415.6|2409.6|2415.9|2409.9|2416.1|2410.1|2415.6|2409.6|6
1650452400000|2022-04-20 11:00:00|2415.6|2409.6|2415.4|2409.4|2415.9|2409.9|2415.1|2409.1|6
1650452700000|2022-04-20 11:05:00|2415.6|2409.6|2417.9|2411.9|2420.4|2414.4|2415.6|2409.6|13
1650453000000|2022-04-20 11:10:00|2417.4|2411.4|2417.1|2411.1|2417.6|2411.6|2417.1|2411.1|8
1650453300000|2022-04-20 11:15:00|2417.4|2411.4|2418.6|2412.6|2419.1|2413.1|2417.1|2411.1|13
1650453600000|2022-04-20 11:20:00|2418.9|2412.9|2421.6|2415.6|2422.9|2416.9|2418.9|2412.9|15
1650453900000|2022-04-20 11:25:00|2421.9|2415.9|2421.9|2415.9|2424.4|2418.4|2421.6|2415.6|21
1650454200000|2022-04-20 11:30:00|2421.6|2415.6|2421.9|2415.9|2422.1|2416.1|2421.6|2415.6|5
1650454500000|2022-04-20 11:35:00|2422.1|2416.1|2422.4|2416.4|2422.4|2416.4|2421.9|2415.9|4
1650454800000|2022-04-20 11:40:00|2422.1|2416.1|2423.1|2417.1|2424.1|2418.1|2421.6|2415.6|16
1650455100000|2022-04-20 11:45:00|2422.9|2416.9|2422.1|2416.1|2426.6|2420.6|2420.4|2414.4|49
1650455400000|2022-04-20 11:50:00|2421.9|2415.9|2424.4|2418.4|2424.4|2418.4|2421.6|2415.6|12
1650455700000|2022-04-20 11:55:00|2424.1|2418.1|2422.9|2416.9|2425.1|2419.1|2422.1|2416.1|28
1650456000000|2022-04-20 12:00:00|2423.1|2417.1|2419.9|2413.9|2423.6|2417.6|2419.9|2413.9|9
1650456300000|2022-04-20 12:05:00|2419.6|2413.6|2420.4|2414.4|2422.9|2416.9|2418.1|2412.1|37
1650456600000|2022-04-20 12:10:00|2420.1|2414.1|2421.4|2415.4|2421.6|2415.6|2417.1|2411.1|20
1650456900000|2022-04-20 12:15:00|2421.6|2415.6|2420.6|2414.6|2423.4|2417.4|2419.9|2413.9|21
1650457200000|2022-04-20 12:20:00|2420.4|2414.4|2417.9|2411.9|2420.4|2414.4|2416.9|2410.9|23
1650457500000|2022-04-20 12:25:00|2418.1|2412.1|2416.6|2410.6|2418.9|2412.9|2414.9|2408.9|29
1650457800000|2022-04-20 12:30:00|2416.4|2410.4|2418.6|2412.6|2418.6|2412.6|2415.9|2409.9|25
1650458100000|2022-04-20 12:35:00|2418.4|2412.4|2418.6|2412.6|2418.9|2412.9|2418.4|2412.4|14
1650458400000|2022-04-20 12:40:00|2418.9|2412.9|2418.4|2412.4|2419.1|2413.1|2416.4|2410.4|19
1650458700000|2022-04-20 12:45:00|2418.6|2412.6|2414.9|2408.9|2419.1|2413.1|2414.4|2408.4|32
1650459000000|2022-04-20 12:50:00|2415.1|2409.1|2419.9|2413.9|2420.4|2414.4|2415.1|2409.1|28
1650459300000|2022-04-20 12:55:00|2420.1|2414.1|2418.6|2412.6|2421.9|2415.9|2418.4|2412.4|26
1650459600000|2022-04-20 13:00:00|2418.9|2412.9|2419.6|2413.6|2422.1|2416.1|2418.6|2412.6|70
1650459900000|2022-04-20 13:05:00|2419.1|2413.1|2421.4|2415.4|2421.6|2415.6|2419.1|2413.1|63
1650460200000|2022-04-20 13:10:00|2421.6|2415.6|2422.1|2416.1|2422.6|2416.6|2420.1|2414.1|30
1650460500000|2022-04-20 13:15:00|2421.9|2415.9|2421.9|2415.9|2422.1|2416.1|2420.9|2414.9|12
1650460800000|2022-04-20 13:20:00|2422.1|2416.1|2421.9|2415.9|2422.4|2416.4|2421.6|2415.6|20
1650461100000|2022-04-20 13:25:00|2421.6|2415.6|2431.9|2425.9|2432.4|2426.4|2421.6|2415.6|48
1650461400000|2022-04-20 13:30:00|2432.1|2426.1|2430.4|2424.4|2435.6|2429.6|2430.4|2424.4|48
1650461700000|2022-04-20 13:35:00|2430.6|2424.6|2432.9|2426.9|2434.4|2428.4|2428.9|2422.9|54
1650462000000|2022-04-20 13:40:00|2432.6|2426.6|2431.9|2425.9|2434.1|2428.1|2431.6|2425.6|52
1650462300000|2022-04-20 13:45:00|2432.1|2426.1|2435.9|2429.9|2436.9|2430.9|2431.6|2425.6|64
1650462600000|2022-04-20 13:50:00|2435.6|2429.6|2436.4|2430.4|2437.9|2431.9|2435.1|2429.1|39
1650462900000|2022-04-20 13:55:00|2436.9|2430.9|2439.9|2433.9|2439.9|2433.9|2436.9|2430.9|41
1650463200000|2022-04-20 14:00:00|2439.6|2433.6|2438.6|2432.6|2439.6|2433.6|2433.9|2427.9|62
1650463500000|2022-04-20 14:05:00|2438.9|2432.9|2439.1|2433.1|2439.6|2433.6|2437.9|2431.9|67
1650463800000|2022-04-20 14:10:00|2439.4|2433.4|2440.9|2434.9|2442.1|2436.1|2438.6|2432.6|118
1650464100000|2022-04-20 14:15:00|2440.6|2434.6|2441.4|2435.4|2441.6|2435.6|2439.9|2433.9|41
1650464400000|2022-04-20 14:20:00|2441.1|2435.1|2440.1|2434.1|2441.1|2435.1|2438.4|2432.4|30
1650464700000|2022-04-20 14:25:00|2440.4|2434.4|2437.9|2431.9|2440.6|2434.6|2437.6|2431.6|25
1650465000000|2022-04-20 14:30:00|2438.1|2432.1|2435.6|2429.6|2440.4|2434.4|2435.1|2429.1|36
1650465300000|2022-04-20 14:35:00|2435.1|2429.1|2432.1|2426.1|2435.4|2429.4|2431.6|2425.6|25
1650465600000|2022-04-20 14:40:00|2431.6|2425.6|2430.1|2424.1|2432.6|2426.6|2429.4|2423.4|47
1650465900000|2022-04-20 14:45:00|2430.4|2424.4|2428.9|2422.9|2432.1|2426.1|2428.1|2422.1|16
1650466200000|2022-04-20 14:50:00|2428.4|2422.4|2430.1|2424.1|2430.4|2424.4|2427.4|2421.4|168
1650466500000|2022-04-20 14:55:00|2430.4|2424.4|2429.1|2423.1|2432.6|2426.6|2428.4|2422.4|83
1650466800000|2022-04-20 15:00:00|2428.9|2422.9|2429.9|2423.9|2432.6|2426.6|2426.6|2420.6|51
1650467100000|2022-04-20 15:05:00|2430.6|2424.6|2428.4|2422.4|2432|2426|2427.9|2421.9|29
1650467400000|2022-04-20 15:10:00|2428.1|2422.1|2426.9|2420.9|2428.1|2422.1|2426.4|2420.4|142
1650467700000|2022-04-20 15:15:00|2429.4|2423.4|2425.9|2419.9|2429.9|2423.9|2425.4|2419.4|161
1650468000000|2022-04-20 15:20:00|2425.6|2419.6|2425.6|2419.6|2426.1|2420.1|2424.9|2418.9|238
1650468300000|2022-04-20 15:25:00|2425.4|2419.4|2425.1|2419.1|2425.9|2419.9|2424.6|2418.6|63
1650468600000|2022-04-20 15:30:00|2424.9|2418.9|2427.9|2421.9|2428.1|2422.1|2424.9|2418.9|89
1650468900000|2022-04-20 15:35:00|2428.1|2422.1|2427.4|2421.4|2428.1|2422.1|2427.4|2421.4|19
1650469200000|2022-04-20 15:40:00|2427.1|2421.1|2429.4|2423.4|2429.6|2423.6|2425.4|2419.4|23
1650469500000|2022-04-20 15:45:00|2429.6|2423.6|2436.6|2430.6|2436.6|2430.6|2429.6|2423.6|31
1650469800000|2022-04-20 15:50:00|2436.4|2430.4|2434.1|2428.1|2436.4|2430.4|2433.9|2427.9|22
1650470100000|2022-04-20 15:55:00|2434.4|2428.4|2428.6|2422.6|2434.6|2428.6|2428.6|2422.6|29
1650470400000|2022-04-20 16:00:00|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.6|2422.6|51
1650470700000|2022-04-20 16:05:00|2428.6|2422.6|2428.6|2422.6|2428.9|2422.9|2428.6|2422.6|33
1650471000000|2022-04-20 16:10:00|2428.9|2422.9|2428.6|2422.6|2428.9|2422.9|2428.4|2422.4|8
1650471300000|2022-04-20 16:15:00|2428.4|2422.4|2428.6|2422.6|2428.9|2422.9|2428.4|2422.4|11
1650471600000|2022-04-20 16:20:00|2427.6|2421.6|2427.1|2421.1|2427.6|2421.6|2427.1|2421.1|6
1650471900000|2022-04-20 16:25:00|2426.4|2420.4|2426.4|2420.4|2426.6|2420.6|2425.4|2419.4|37
1650472200000|2022-04-20 16:30:00|2426.1|2420.1|2429.1|2423.1|2430.1|2424.1|2424.9|2418.9|386
1650472500000|2022-04-20 16:35:00|2428.9|2422.9|2426.4|2420.4|2429.4|2423.4|2425.6|2419.6|247
1650472800000|2022-04-20 16:40:00|2425.6|2419.6|2424.1|2418.1|2425.6|2419.6|2423.6|2417.6|22
1650473100000|2022-04-20 16:45:00|2423.9|2417.9|2422.4|2416.4|2423.9|2417.9|2420.1|2414.1|38
1650473400000|2022-04-20 16:50:00|2422.9|2416.9|2427.9|2421.9|2429.1|2423.1|2422.9|2416.9|68
1650473700000|2022-04-20 16:55:00|2427.6|2421.6|2420.3|2414.3|2428.1|2422.1|2419.9|2413.9|52
1650499200000|2022-04-21 00:00:00|2432|2420.8|2433.5|2422.3|2437.5|2426.3|2432|2420.8|13
1650499500000|2022-04-21 00:05:00|2433.3|2422|2430|2418.8|2433.8|2422.5|2429.8|2418.5|10
1650499800000|2022-04-21 00:10:00|2429.5|2418.3|2428.8|2417.5|2430|2418.8|2428.8|2417.5|11
1650500100000|2022-04-21 00:15:00|2429.5|2418.3|2428.5|2417.3|2429.5|2418.3|2428.3|2417|5
1650500400000|2022-04-21 00:20:00|2429|2417.8|2429.5|2418.3|2429.5|2418.3|2429|2417.8|2
1650501000000|2022-04-21 00:30:00|2430|2418.8|2429.8|2418.5|2430|2418.8|2429.8|2418.5|2
1650501300000|2022-04-21 00:35:00|2430.5|2419.3|2430.8|2419.5|2432|2420.8|2430.5|2419.3|6
1650501600000|2022-04-21 00:40:00|2431|2419.8|2431|2419.8|2431|2419.8|2431|2419.8|1
1650501900000|2022-04-21 00:45:00|2431.3|2420|2432|2420.8|2434|2422.8|2431.3|2420|7
1650502200000|2022-04-21 00:50:00|2432.3|2421|2432.8|2421.5|2432.8|2421.5|2432.3|2421|2
1650502500000|2022-04-21 00:55:00|2433.3|2422|2430.5|2419.3|2434|2422.8|2430.3|2419|11
1650502800000|2022-04-21 01:00:00|2431|2419.8|2434|2422.8|2434|2422.8|2431|2419.8|6
1650503100000|2022-04-21 01:05:00|2434.3|2423|2436|2424.8|2436|2424.8|2434.3|2423|4
1650503400000|2022-04-21 01:10:00|2436.8|2425.5|2430|2418.8|2438|2426.8|2425.3|2414|42
1650503700000|2022-04-21 01:15:00|2430.5|2419.3|2431.5|2420.3|2432|2420.8|2430.5|2419.3|5
1650504300000|2022-04-21 01:25:00|2431|2419.8|2430.8|2419.5|2431.5|2420.3|2430.8|2419.5|4
1650504600000|2022-04-21 01:30:00|2431|2419.8|2433|2421.8|2433.5|2422.3|2431|2419.8|4
1650504900000|2022-04-21 01:35:00|2433.5|2422.3|2435|2423.8|2435.3|2424|2433.5|2422.3|5
1650505200000|2022-04-21 01:40:00|2435.5|2424.3|2437.8|2426.5|2438.3|2427|2435.5|2424.3|11
1650505500000|2022-04-21 01:45:00|2438.8|2427.5|2439|2427.8|2439.5|2428.3|2438.3|2427|15
1650505800000|2022-04-21 01:50:00|2438.8|2427.5|2437.5|2426.3|2438.8|2427.5|2437.5|2426.3|3
1650506100000|2022-04-21 01:55:00|2437|2425.8|2438|2426.8|2438|2426.8|2436.3|2425|6
1650507900000|2022-04-21 02:25:00|2437.5|2426.3|2437|2425.8|2437.5|2426.3|2437|2425.8|3
1650508200000|2022-04-21 02:30:00|2436.5|2425.3|2436|2424.8|2436.5|2425.3|2435|2423.8|4
1650508500000|2022-04-21 02:35:00|2436.3|2425|2436.3|2425|2437.5|2426.3|2436.3|2425|8
1650508800000|2022-04-21 02:40:00|2436.8|2425.5|2436.8|2425.5|2436.8|2425.5|2436.8|2425.5|1
1650509100000|2022-04-21 02:45:00|2436.3|2425|2434.3|2423|2436.3|2425|2434.3|2423|3
1650509400000|2022-04-21 02:50:00|2433.8|2422.5|2432.8|2421.5|2434.3|2423|2432.8|2421.5|10
1650509700000|2022-04-21 02:55:00|2433.3|2422|2433.8|2422.5|2433.8|2422.5|2432.8|2421.5|10
1650510000000|2022-04-21 03:00:00|2433.3|2422|2432.8|2421.5|2433.3|2422|2432.5|2421.3|4
1650510300000|2022-04-21 03:05:00|2433|2421.8|2433|2421.8|2433|2421.8|2433|2421.8|1
1650510900000|2022-04-21 03:15:00|2432.5|2421.3|2430|2418.8|2433|2421.8|2429|2417.8|22
1650511200000|2022-04-21 03:20:00|2429.5|2418.3|2430|2418.8|2430.5|2419.3|2429.5|2418.3|8
1650511500000|2022-04-21 03:25:00|2429.5|2418.3|2429.5|2418.3|2429.8|2418.5|2429.5|2418.3|3
1650511800000|2022-04-21 03:30:00|2429.8|2418.5|2429.3|2418|2429.8|2418.5|2429.3|2418|3
1650512100000|2022-04-21 03:35:00|2429|2417.8|2428.5|2417.3|2429|2417.8|2428.5|2417.3|2
1650512400000|2022-04-21 03:40:00|2428.8|2417.5|2428.5|2417.3|2428.8|2417.5|2428.5|2417.3|2
1650514500000|2022-04-21 04:15:00|2428.8|2417.5|2428.8|2417.5|2428.8|2417.5|2428.8|2417.5|1
1650514800000|2022-04-21 04:20:00|2428.5|2417.3|2428.5|2417.3|2428.5|2417.3|2428.5|2417.3|1
1650515400000|2022-04-21 04:30:00|2428.3|2417|2428.3|2417|2428.3|2417|2428.3|2417|1
1650516000000|2022-04-21 04:40:00|2428.5|2417.3|2428.3|2417|2428.5|2417.3|2428.3|2417|2
1650516300000|2022-04-21 04:45:00|2427.3|2416|2424.8|2413.5|2427.8|2416.5|2424.8|2413.5|6
1650516900000|2022-04-21 04:55:00|2424.5|2413.3|2424.5|2413.3|2424.5|2413.3|2424.5|2413.3|1
1650517200000|2022-04-21 05:00:00|2424.3|2413|2423.8|2412.5|2424.3|2413|2423.8|2412.5|3
1650517500000|2022-04-21 05:05:00|2424.5|2413.3|2424.8|2413.5|2424.8|2413.5|2424.5|2413.3|2
1650517800000|2022-04-21 05:10:00|2425.3|2414|2426.3|2415|2427.3|2416|2425.3|2414|5
1650518100000|2022-04-21 05:15:00|2426.5|2415.3|2426.5|2415.3|2426.5|2415.3|2426.5|2415.3|1
1650518400000|2022-04-21 05:20:00|2426.8|2415.5|2427.3|2416|2427.3|2416|2426.8|2415.5|2
1650518700000|2022-04-21 05:25:00|2427|2415.8|2426.5|2415.3|2427|2415.8|2426.5|2415.3|3
1650519000000|2022-04-21 05:30:00|2426.8|2415.5|2426.8|2415.5|2426.8|2415.5|2426.8|2415.5|1
1650519300000|2022-04-21 05:35:00|2427|2415.8|2429.5|2418.3|2430.3|2419|2426.5|2415.3|16
1650519600000|2022-04-21 05:40:00|2429|2417.8|2428.8|2417.5|2429.3|2418|2428.8|2417.5|3
1650519900000|2022-04-21 05:45:00|2428.3|2417|2427.3|2416|2428.3|2417|2427.3|2416|3
1650520200000|2022-04-21 05:50:00|2427.8|2416.5|2428.8|2417.5|2428.8|2417.5|2427.8|2416.5|4
1650520500000|2022-04-21 05:55:00|2429|2417.8|2429|2417.8|2429|2417.8|2429|2417.8|1
1650520800000|2022-04-21 06:00:00|2429.3|2418|2429.3|2418|2429.3|2418|2429.3|2418|1
1650521100000|2022-04-21 06:05:00|2428.8|2417.5|2427|2415.8|2428.8|2417.5|2427|2415.8|7
1650521400000|2022-04-21 06:10:00|2427.3|2416|2426.5|2415.3|2427.3|2416|2426.5|2415.3|2
1650521700000|2022-04-21 06:15:00|2426.3|2415|2425.3|2414|2426.5|2415.3|2425.3|2414|8
1650522000000|2022-04-21 06:20:00|2424.8|2413.5|2424.8|2413.5|2425.3|2414|2424.8|2413.5|5
1650522300000|2022-04-21 06:25:00|2425|2413.8|2422.8|2411.5|2425|2413.8|2422.8|2411.5|9
1650522600000|2022-04-21 06:30:00|2422.5|2411.3|2423|2411.8|2423.3|2412|2422.3|2411|9
1650522900000|2022-04-21 06:35:00|2422.5|2411.3|2421.8|2410.5|2423|2411.8|2421.8|2410.5|9
1650523200000|2022-04-21 06:40:00|2422.3|2411|2421.5|2410.3|2422.5|2411.3|2421.5|2410.3|9
1650523500000|2022-04-21 06:45:00|2421.3|2410|2419.3|2408|2421.3|2410|2417.8|2406.5|14
1650523800000|2022-04-21 06:50:00|2419|2407.8|2418|2406.8|2419|2407.8|2418|2406.8|8
1650524100000|2022-04-21 06:55:00|2415.4|2409.4|2416.4|2410.4|2417.9|2411.9|2414.1|2408.1|96
1650524400000|2022-04-21 07:00:00|2416.1|2410.1|2411.4|2405.4|2416.4|2410.4|2410.6|2404.6|66
1650524700000|2022-04-21 07:05:00|2411.1|2405.1|2407.4|2401.4|2411.9|2405.9|2403.1|2397.1|53
1650525000000|2022-04-21 07:10:00|2406.9|2400.9|2408.6|2402.6|2408.9|2402.9|2406.9|2400.9|14
1650525300000|2022-04-21 07:15:00|2408.4|2402.4|2412.9|2406.9|2412.9|2406.9|2408.1|2402.1|20
1650525600000|2022-04-21 07:20:00|2413.9|2407.9|2414.6|2408.6|2414.6|2408.6|2412.9|2406.9|34
1650525900000|2022-04-21 07:25:00|2414.9|2408.9|2414.1|2408.1|2414.9|2408.9|2412.6|2406.6|17
1650526200000|2022-04-21 07:30:00|2413.9|2407.9|2412.9|2406.9|2413.9|2407.9|2411.4|2405.4|23
1650526500000|2022-04-21 07:35:00|2413.1|2407.1|2413.9|2407.9|2414.4|2408.4|2413.1|2407.1|17
1650526800000|2022-04-21 07:40:00|2415.4|2409.4|2416.9|2410.9|2417.4|2411.4|2413.6|2407.6|22
1650527100000|2022-04-21 07:45:00|2416.6|2410.6|2416.9|2410.9|2416.9|2410.9|2416.6|2410.6|4
1650527400000|2022-04-21 07:50:00|2415.6|2409.6|2417.4|2411.4|2417.6|2411.6|2414.1|2408.1|15
1650527700000|2022-04-21 07:55:00|2417.6|2411.6|2418.1|2412.1|2418.6|2412.6|2416.9|2410.9|15
1650528000000|2022-04-21 08:00:00|2417.9|2411.9|2415.6|2409.6|2419.6|2413.6|2414.1|2408.1|35
1650528300000|2022-04-21 08:05:00|2415.4|2409.4|2415.6|2409.6|2419.9|2413.9|2414.9|2408.9|23
1650528600000|2022-04-21 08:10:00|2415.9|2409.9|2415.1|2409.1|2415.9|2409.9|2414.9|2408.9|11
1650528900000|2022-04-21 08:15:00|2414.9|2408.9|2410.4|2404.4|2415.4|2409.4|2410.4|2404.4|13
1650529200000|2022-04-21 08:20:00|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|2406.6|2400.6|26
1650529500000|2022-04-21 08:25:00|2409.9|2403.9|2407.9|2401.9|2409.9|2403.9|2407.9|2401.9|9
1650529800000|2022-04-21 08:30:00|2407.6|2401.6|2405.4|2399.4|2408.4|2402.4|2401.1|2395.1|46
1650530100000|2022-04-21 08:35:00|2405.1|2399.1|2405.4|2399.4|2405.6|2399.6|2404.4|2398.4|10
1650530400000|2022-04-21 08:40:00|2405.1|2399.1|2404.9|2398.9|2405.1|2399.1|2404.9|2398.9|8
1650530700000|2022-04-21 08:45:00|2405.4|2399.4|2405.6|2399.6|2406.4|2400.4|2405.1|2399.1|8
1650531000000|2022-04-21 08:50:00|2405.9|2399.9|2410.9|2404.9|2411.1|2405.1|2405.9|2399.9|39
1650531300000|2022-04-21 08:55:00|2410.6|2404.6|2409.9|2403.9|2410.9|2404.9|2409.4|2403.4|9
1650531600000|2022-04-21 09:00:00|2409.6|2403.6|2406.6|2400.6|2409.9|2403.9|2406.6|2400.6|18
1650531900000|2022-04-21 09:05:00|2406.4|2400.4|2407.6|2401.6|2408.1|2402.1|2406.4|2400.4|6
1650532200000|2022-04-21 09:10:00|2407.4|2401.4|2407.1|2401.1|2407.4|2401.4|2406.9|2400.9|3
1650532500000|2022-04-21 09:15:00|2407.4|2401.4|2406.9|2400.9|2408.1|2402.1|2406.6|2400.6|13
1650532800000|2022-04-21 09:20:00|2407.1|2401.1|2407.4|2401.4|2407.4|2401.4|2407.1|2401.1|4
1650533100000|2022-04-21 09:25:00|2407.1|2401.1|2407.6|2401.6|2407.9|2401.9|2406.6|2400.6|10
1650533400000|2022-04-21 09:30:00|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|2407.6|2401.6|3
1650533700000|2022-04-21 09:35:00|2408.1|2402.1|2406.4|2400.4|2408.1|2402.1|2406.4|2400.4|10
1650534000000|2022-04-21 09:40:00|2405.9|2399.9|2404.9|2398.9|2405.9|2399.9|2404.9|2398.9|3
1650534600000|2022-04-21 09:50:00|2405.1|2399.1|2404.9|2398.9|2405.1|2399.1|2404.6|2398.6|14
1650534900000|2022-04-21 09:55:00|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|1
1650535200000|2022-04-21 10:00:00|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1650535500000|2022-04-21 10:05:00|2405.6|2399.6|2406.9|2400.9|2407.1|2401.1|2405.6|2399.6|5
1650535800000|2022-04-21 10:10:00|2406.6|2400.6|2406.9|2400.9|2406.9|2400.9|2406.6|2400.6|4
1650536100000|2022-04-21 10:15:00|2406.6|2400.6|2406.9|2400.9|2407.1|2401.1|2406.6|2400.6|4
1650536400000|2022-04-21 10:20:00|2406.6|2400.6|2404.9|2398.9|2406.6|2400.6|2404.9|2398.9|10
1650536700000|2022-04-21 10:25:00|2405.1|2399.1|2405.4|2399.4|2405.6|2399.6|2404.9|2398.9|5
1650537000000|2022-04-21 10:30:00|2405.1|2399.1|2405.6|2399.6|2406.1|2400.1|2405.1|2399.1|12
1650537300000|2022-04-21 10:35:00|2405.9|2399.9|2405.9|2399.9|2406.1|2400.1|2405.9|2399.9|3
1650537600000|2022-04-21 10:40:00|2406.1|2400.1|2405.9|2399.9|2406.4|2400.4|2405.6|2399.6|18
1650537900000|2022-04-21 10:45:00|2406.1|2400.1|2406.6|2400.6|2407.1|2401.1|2405.9|2399.9|8
1650538200000|2022-04-21 10:50:00|2406.4|2400.4|2406.6|2400.6|2406.6|2400.6|2406.4|2400.4|2
1650538500000|2022-04-21 10:55:00|2406.9|2400.9|2406.1|2400.1|2406.9|2400.9|2406.1|2400.1|6
1650538800000|2022-04-21 11:00:00|2405.9|2399.9|2405.1|2399.1|2405.9|2399.9|2404.9|2398.9|8
1650539100000|2022-04-21 11:05:00|2404.9|2398.9|2405.1|2399.1|2405.1|2399.1|2404.9|2398.9|2
1650539400000|2022-04-21 11:10:00|2405.4|2399.4|2405.9|2399.9|2405.9|2399.9|2405.4|2399.4|5
1650539700000|2022-04-21 11:15:00|2406.1|2400.1|2407.1|2401.1|2407.6|2401.6|2406.1|2400.1|7
1650540000000|2022-04-21 11:20:00|2407.4|2401.4|2409.1|2403.1|2409.1|2403.1|2407.4|2401.4|5
1650540300000|2022-04-21 11:25:00|2409.4|2403.4|2410.6|2404.6|2411.1|2405.1|2409.4|2403.4|12
1650540600000|2022-04-21 11:30:00|2410.4|2404.4|2410.4|2404.4|2410.6|2404.6|2410.4|2404.4|3
1650540900000|2022-04-21 11:35:00|2410.6|2404.6|2411.4|2405.4|2412.9|2406.9|2410.6|2404.6|7
1650541200000|2022-04-21 11:40:00|2411.6|2405.6|2415.9|2409.9|2415.9|2409.9|2411.6|2405.6|16
1650541500000|2022-04-21 11:45:00|2416.1|2410.1|2414.1|2408.1|2416.9|2410.9|2413.6|2407.6|28
1650541800000|2022-04-21 11:50:00|2414.4|2408.4|2418.4|2412.4|2418.6|2412.6|2414.4|2408.4|32
1650542100000|2022-04-21 11:55:00|2418.6|2412.6|2414.4|2408.4|2418.6|2412.6|2413.9|2407.9|27
1650542400000|2022-04-21 12:00:00|2414.1|2408.1|2414.9|2408.9|2415.4|2409.4|2412.9|2406.9|19
1650542700000|2022-04-21 12:05:00|2414.6|2408.6|2413.6|2407.6|2414.9|2408.9|2413.6|2407.6|9
1650543000000|2022-04-21 12:10:00|2413.9|2407.9|2417.4|2411.4|2417.4|2411.4|2413.6|2407.6|21
1650543300000|2022-04-21 12:15:00|2417.6|2411.6|2417.6|2411.6|2418.9|2412.9|2416.9|2410.9|30
1650543600000|2022-04-21 12:20:00|2417.9|2411.9|2418.1|2412.1|2418.1|2412.1|2417.9|2411.9|4
1650543900000|2022-04-21 12:25:00|2417.1|2411.1|2418.1|2412.1|2418.4|2412.4|2415.9|2409.9|32
1650544200000|2022-04-21 12:30:00|2417.9|2411.9|2417.1|2411.1|2417.9|2411.9|2417.1|2411.1|13
1650544500000|2022-04-21 12:35:00|2416.9|2410.9|2414.6|2408.6|2416.9|2410.9|2414.4|2408.4|16
1650544800000|2022-04-21 12:40:00|2414.1|2408.1|2413.6|2407.6|2414.1|2408.1|2412.6|2406.6|8
1650545100000|2022-04-21 12:45:00|2413.9|2407.9|2412.4|2406.4|2414.1|2408.1|2412.4|2406.4|7
1650545400000|2022-04-21 12:50:00|2413.1|2407.1|2412.1|2406.1|2413.1|2407.1|2412.1|2406.1|11
1650545700000|2022-04-21 12:55:00|2412.4|2406.4|2410.4|2404.4|2412.4|2406.4|2410.1|2404.1|28
1650546000000|2022-04-21 13:00:00|2410.1|2404.1|2418.6|2412.6|2419.9|2413.9|2409.9|2403.9|135
1650546300000|2022-04-21 13:05:00|2418.4|2412.4|2420.9|2414.9|2421.6|2415.6|2418.4|2412.4|60
1650546600000|2022-04-21 13:10:00|2421.6|2415.6|2420.9|2414.9|2421.6|2415.6|2420.1|2414.1|23
1650546900000|2022-04-21 13:15:00|2421.1|2415.1|2416.4|2410.4|2421.1|2415.1|2416.4|2410.4|39
1650547200000|2022-04-21 13:20:00|2416.6|2410.6|2415.6|2409.6|2416.6|2410.6|2414.1|2408.1|18
1650547500000|2022-04-21 13:25:00|2415.9|2409.9|2416.6|2410.6|2417.4|2411.4|2415.6|2409.6|37
1650547800000|2022-04-21 13:30:00|2416.4|2410.4|2415.9|2409.9|2417.1|2411.1|2415.6|2409.6|29
1650548100000|2022-04-21 13:35:00|2415.6|2409.6|2409.1|2403.1|2418.4|2412.4|2408.9|2402.9|53
1650548400000|2022-04-21 13:40:00|2409.4|2403.4|2407.6|2401.6|2412.1|2406.1|2407.4|2401.4|18
1650548700000|2022-04-21 13:45:00|2407.1|2401.1|2406.1|2400.1|2407.4|2401.4|2405.4|2399.4|31
1650549000000|2022-04-21 13:50:00|2406.4|2400.4|2406.1|2400.1|2406.4|2400.4|2405.1|2399.1|9
1650549300000|2022-04-21 13:55:00|2406.4|2400.4|2405.9|2399.9|2406.4|2400.4|2405.9|2399.9|7
1650549600000|2022-04-21 14:00:00|2405.6|2399.6|2405.1|2399.1|2408.4|2402.4|2404.6|2398.6|19
1650549900000|2022-04-21 14:05:00|2405.4|2399.4|2406.1|2400.1|2406.1|2400.1|2405.1|2399.1|17
1650550200000|2022-04-21 14:10:00|2405.9|2399.9|2410.4|2404.4|2410.4|2404.4|2405.9|2399.9|17
1650550500000|2022-04-21 14:15:00|2410.6|2404.6|2410.1|2404.1|2411.9|2405.9|2410.1|2404.1|21
1650550800000|2022-04-21 14:20:00|2409.9|2403.9|2411.1|2405.1|2411.4|2405.4|2409.6|2403.6|23
1650551100000|2022-04-21 14:25:00|2410.9|2404.9|2413.1|2407.1|2413.1|2407.1|2410.6|2404.6|7
1650551400000|2022-04-21 14:30:00|2412.9|2406.9|2412.1|2406.1|2412.9|2406.9|2412.1|2406.1|11
1650551700000|2022-04-21 14:35:00|2411.6|2405.6|2411.4|2405.4|2411.9|2405.9|2410.9|2404.9|11
1650552000000|2022-04-21 14:40:00|2411.6|2405.6|2410.6|2404.6|2411.6|2405.6|2410.6|2404.6|15
1650552300000|2022-04-21 14:45:00|2410.1|2404.1|2410.1|2404.1|2412.4|2406.4|2409.6|2403.6|23
1650552600000|2022-04-21 14:50:00|2410.4|2404.4|2410.6|2404.6|2411.4|2405.4|2409.9|2403.9|25
1650552900000|2022-04-21 14:55:00|2410.9|2404.9|2408.1|2402.1|2411.1|2405.1|2408.1|2402.1|20
1650553200000|2022-04-21 15:00:00|2407.6|2401.6|2406.4|2400.4|2408.1|2402.1|2406.4|2400.4|10
1650553500000|2022-04-21 15:05:00|2406.1|2400.1|2400.4|2394.4|2406.1|2400.1|2399.4|2393.4|30
1650553800000|2022-04-21 15:10:00|2399.9|2393.9|2399.6|2393.6|2401.9|2395.9|2399.4|2393.4|34
1650554100000|2022-04-21 15:15:00|2399.9|2393.9|2405.9|2399.9|2409.6|2403.6|2398.4|2392.4|49
1650554400000|2022-04-21 15:20:00|2405.4|2399.4|2404.9|2398.9|2405.6|2399.6|2404.1|2398.1|34
1650554700000|2022-04-21 15:25:00|2405.1|2399.1|2402.9|2396.9|2406.9|2400.9|2401.4|2395.4|24
1650555000000|2022-04-21 15:30:00|2403.1|2397.1|2404.4|2398.4|2404.4|2398.4|2402.1|2396.1|10
1650555300000|2022-04-21 15:35:00|2403.9|2397.9|2399.9|2393.9|2403.9|2397.9|2399.6|2393.6|31
1650555600000|2022-04-21 15:40:00|2399.6|2393.6|2397.1|2391.1|2400.1|2394.1|2397.1|2391.1|31
1650555900000|2022-04-21 15:45:00|2396.9|2390.9|2398.9|2392.9|2398.9|2392.9|2396.4|2390.4|28
1650556200000|2022-04-21 15:50:00|2398.4|2392.4|2400.6|2394.6|2400.6|2394.6|2398.1|2392.1|30
1650556500000|2022-04-21 15:55:00|2400.9|2394.9|2401.9|2395.9|2402.9|2396.9|2400.9|2394.9|20
1650556800000|2022-04-21 16:00:00|2401.6|2395.6|2405.9|2399.9|2405.9|2399.9|2401.6|2395.6|25
1650557100000|2022-04-21 16:05:00|2406.4|2400.4|2402.6|2396.6|2407.4|2401.4|2402.6|2396.6|37
1650557400000|2022-04-21 16:10:00|2402.4|2396.4|2406.1|2400.1|2406.4|2400.4|2401.9|2395.9|29
1650557700000|2022-04-21 16:15:00|2406.4|2400.4|2406.9|2400.9|2407.1|2401.1|2405.9|2399.9|20
1650558300000|2022-04-21 16:25:00|2407.1|2401.1|2406.4|2400.4|2407.1|2401.1|2406.4|2400.4|8
1650558600000|2022-04-21 16:30:00|2406.1|2400.1|2403.6|2397.6|2406.1|2400.1|2403.6|2397.6|3
1650558900000|2022-04-21 16:35:00|2403.9|2397.9|2404.9|2398.9|2405.1|2399.1|2403.9|2397.9|9
1650559200000|2022-04-21 16:40:00|2405.1|2399.1|2405.1|2399.1|2405.4|2399.4|2404.9|2398.9|24
1650559500000|2022-04-21 16:45:00|2404.9|2398.9|2399.9|2393.9|2404.9|2398.9|2398.9|2392.9|20
1650559800000|2022-04-21 16:50:00|2400.1|2394.1|2400.4|2394.4|2400.6|2394.6|2399.9|2393.9|8
1650560100000|2022-04-21 16:55:00|2400.5|2394.5|2399|2393|2401.5|2395.5|2398.6|2392.6|31
1650585600000|2022-04-22 00:00:00|2400.5|2389.3|2403.5|2392.3|2403.5|2392.3|2400.5|2389.3|6
1650585900000|2022-04-22 00:05:00|2403.8|2392.5|2402.3|2391|2404|2392.8|2402.3|2391|8
1650586200000|2022-04-22 00:10:00|2401.8|2390.5|2400.5|2389.3|2401.8|2390.5|2399.5|2388.3|12
1650586500000|2022-04-22 00:15:00|2400.3|2389|2400|2388.8|2400.3|2389|2399.8|2388.5|3
1650586800000|2022-04-22 00:20:00|2399.3|2388|2398.3|2387|2399.3|2388|2398.3|2387|4
1650587100000|2022-04-22 00:25:00|2398.5|2387.3|2398.3|2387|2398.8|2387.5|2398.3|2387|3
1650587400000|2022-04-22 00:30:00|2398.5|2387.3|2398.5|2387.3|2398.5|2387.3|2398.5|2387.3|1
1650587700000|2022-04-22 00:35:00|2398.8|2387.5|2398.8|2387.5|2398.8|2387.5|2398.8|2387.5|1
1650588000000|2022-04-22 00:40:00|2398.5|2387.3|2397.3|2386|2398.5|2387.3|2397.3|2386|4
1650588300000|2022-04-22 00:45:00|2397|2385.8|2397.3|2386|2397.3|2386|2397|2385.8|2
1650588600000|2022-04-22 00:50:00|2397|2385.8|2396.8|2385.5|2397|2385.8|2396.5|2385.3|6
1650588900000|2022-04-22 00:55:00|2396.5|2385.3|2396.5|2385.3|2396.5|2385.3|2396.5|2385.3|1
1650589200000|2022-04-22 01:00:00|2397.3|2386|2398.5|2387.3|2401|2389.8|2397.3|2386|15
1650589500000|2022-04-22 01:05:00|2398.3|2387|2397.8|2386.5|2398.3|2387|2397.5|2386.3|6
1650589800000|2022-04-22 01:10:00|2398.3|2387|2400|2388.8|2400.8|2389.5|2398.3|2387|14
1650590100000|2022-04-22 01:15:00|2400.5|2389.3|2400.5|2389.3|2401|2389.8|2400|2388.8|6
1650590400000|2022-04-22 01:20:00|2400|2388.8|2398|2386.8|2400|2388.8|2398|2386.8|8
1650590700000|2022-04-22 01:25:00|2397.5|2386.3|2397.3|2386|2397.5|2386.3|2397.3|2386|2
1650591000000|2022-04-22 01:30:00|2397|2385.8|2400.8|2389.5|2400.8|2389.5|2397|2385.8|18
1650591300000|2022-04-22 01:35:00|2401|2389.8|2401.8|2390.5|2402.8|2391.5|2401|2389.8|12
1650591600000|2022-04-22 01:40:00|2401.5|2390.3|2403.5|2392.3|2403.8|2392.5|2401.5|2390.3|25
1650591900000|2022-04-22 01:45:00|2402.8|2391.5|2401.8|2390.5|2402.8|2391.5|2401.8|2390.5|6
1650592200000|2022-04-22 01:50:00|2402|2390.8|2401.3|2390|2402|2390.8|2401.3|2390|2
1650592500000|2022-04-22 01:55:00|2401.8|2390.5|2401.8|2390.5|2402|2390.8|2401.5|2390.3|4
1650593100000|2022-04-22 02:05:00|2401.5|2390.3|2401.8|2390.5|2401.8|2390.5|2401.5|2390.3|2
1650593400000|2022-04-22 02:10:00|2401.5|2390.3|2401.5|2390.3|2401.5|2390.3|2401.5|2390.3|1
1650593700000|2022-04-22 02:15:00|2401.8|2390.5|2401.8|2390.5|2401.8|2390.5|2400.5|2389.3|7
1650594000000|2022-04-22 02:20:00|2402.3|2391|2401.5|2390.3|2402.3|2391|2401.5|2390.3|3
1650594300000|2022-04-22 02:25:00|2401.8|2390.5|2401.8|2390.5|2401.8|2390.5|2401.5|2390.3|3
1650594600000|2022-04-22 02:30:00|2402|2390.8|2402|2390.8|2402|2390.8|2402|2390.8|1
1650594900000|2022-04-22 02:35:00|2402.3|2391|2402|2390.8|2402.3|2391|2401.8|2390.5|5
1650595200000|2022-04-22 02:40:00|2401.8|2390.5|2403.5|2392.3|2403.5|2392.3|2401.8|2390.5|6
1650595500000|2022-04-22 02:45:00|2403|2391.8|2403.5|2392.3|2403.5|2392.3|2403|2391.8|2
1650595800000|2022-04-22 02:50:00|2403.3|2392|2403.3|2392|2403.3|2392|2403|2391.8|3
1650596100000|2022-04-22 02:55:00|2403|2391.8|2403|2391.8|2403.5|2392.3|2403|2391.8|5
1650596400000|2022-04-22 03:00:00|2403.5|2392.3|2400.5|2389.3|2403.5|2392.3|2400.5|2389.3|12
1650596700000|2022-04-22 03:05:00|2401|2389.8|2401|2389.8|2401|2389.8|2401|2389.8|1
1650597000000|2022-04-22 03:10:00|2400.5|2389.3|2401|2389.8|2401|2389.8|2400.5|2389.3|5
1650597300000|2022-04-22 03:15:00|2401.5|2390.3|2401.8|2390.5|2402.5|2391.3|2401.5|2390.3|9
1650597600000|2022-04-22 03:20:00|2401.3|2390|2401.5|2390.3|2401.5|2390.3|2401.3|2390|2
1650597900000|2022-04-22 03:25:00|2402|2390.8|2401.8|2390.5|2402.3|2391|2401.5|2390.3|7
1650598200000|2022-04-22 03:30:00|2402|2390.8|2402|2390.8|2402|2390.8|2402|2390.8|1
1650598500000|2022-04-22 03:35:00|2402.5|2391.3|2402.3|2391|2402.5|2391.3|2402.3|2391|2
1650599100000|2022-04-22 03:45:00|2402.5|2391.3|2402.5|2391.3|2402.5|2391.3|2402.5|2391.3|1
1650599400000|2022-04-22 03:50:00|2402.3|2391|2402.3|2391|2402.3|2391|2402.3|2391|1
1650600300000|2022-04-22 04:05:00|2402|2390.8|2402|2390.8|2402|2390.8|2402|2390.8|1
1650601200000|2022-04-22 04:20:00|2402.3|2391|2399.3|2388|2402.3|2391|2399.3|2387.8|7
1650601800000|2022-04-22 04:30:00|2399|2387.8|2399|2387.8|2399.3|2388|2399|2387.8|3
1650602100000|2022-04-22 04:35:00|2399.3|2388|2399.3|2388|2399.3|2388|2399.3|2388|1
1650602700000|2022-04-22 04:45:00|2399|2387.8|2399|2387.8|2399.3|2388|2399|2387.8|3
1650603000000|2022-04-22 04:50:00|2399.5|2388.3|2399.5|2388.3|2399.5|2388.3|2399.5|2388.3|1
1650603300000|2022-04-22 04:55:00|2399|2387.8|2399.5|2388.3|2399.5|2388.3|2399|2387.8|2
1650603600000|2022-04-22 05:00:00|2399.3|2388|2399.3|2388|2399.3|2388|2399.3|2388|1
1650603900000|2022-04-22 05:05:00|2399.8|2388.5|2399.5|2388.3|2399.8|2388.5|2399.5|2388.3|2
1650604500000|2022-04-22 05:15:00|2399.8|2388.5|2399.8|2388.5|2399.8|2388.5|2399.8|2388.5|1
1650605400000|2022-04-22 05:30:00|2400|2388.8|2399.8|2388.5|2400.3|2389|2399.5|2388.3|5
1650605700000|2022-04-22 05:35:00|2400.3|2389|2402.5|2391.3|2402.8|2391.5|2400|2388.8|9
1650606000000|2022-04-22 05:40:00|2403|2391.8|2403|2391.8|2403|2391.8|2403|2391.8|1
1650606300000|2022-04-22 05:45:00|2402.8|2391.5|2402.3|2391|2402.8|2391.5|2402.3|2391|2
1650606600000|2022-04-22 05:50:00|2402.5|2391.3|2407|2395.8|2407.5|2396.3|2402.5|2391.3|12
1650606900000|2022-04-22 05:55:00|2407.8|2396.5|2408|2396.8|2408.5|2397.3|2407.3|2396|15
1650607200000|2022-04-22 06:00:00|2407.8|2396.5|2410.3|2399|2412.5|2401.3|2406.3|2395|17
1650607500000|2022-04-22 06:05:00|2410|2398.8|2410|2398.8|2410|2398.8|2410|2398.8|1
1650607800000|2022-04-22 06:10:00|2409.5|2398.3|2408.5|2397.3|2409.5|2398.3|2408.5|2397.3|4
1650608100000|2022-04-22 06:15:00|2408.3|2397|2411.3|2400|2411.8|2400.5|2407.3|2396|12
1650608400000|2022-04-22 06:20:00|2411.5|2400.3|2411.3|2400|2411.5|2400.3|2411|2399.8|3
1650608700000|2022-04-22 06:25:00|2411|2399.8|2406.5|2395.3|2411|2399.8|2406|2394.8|29
1650609000000|2022-04-22 06:30:00|2406|2394.8|2406.8|2395.5|2407|2395.8|2405.8|2394.5|16
1650609300000|2022-04-22 06:35:00|2407|2395.8|2409|2397.8|2409.3|2398|2407|2395.8|19
1650609600000|2022-04-22 06:40:00|2409.3|2398|2409.5|2398.3|2410|2398.8|2409|2397.8|8
1650609900000|2022-04-22 06:45:00|2409.3|2398|2408|2396.8|2409.3|2398|2407.3|2396|5
1650610200000|2022-04-22 06:50:00|2407.8|2396.5|2406|2394.8|2407.8|2396.5|2406|2394.8|12
1650610500000|2022-04-22 06:55:00|2403.4|2397.4|2405.1|2399.1|2405.6|2399.6|2403.4|2397.4|38
1650610800000|2022-04-22 07:00:00|2404.6|2398.6|2407.1|2401.1|2407.9|2401.9|2403.9|2397.9|44
1650611100000|2022-04-22 07:05:00|2406.9|2400.9|2405.9|2399.9|2407.6|2401.6|2403.9|2397.9|24
1650611400000|2022-04-22 07:10:00|2406.4|2400.4|2415.6|2409.6|2415.6|2409.6|2406.4|2400.4|80
1650611700000|2022-04-22 07:15:00|2415.9|2409.9|2414.4|2408.4|2416.1|2410.1|2412.1|2406.1|19
1650612000000|2022-04-22 07:20:00|2414.9|2408.9|2412.6|2406.6|2415.1|2409.1|2410.1|2404.1|60
1650612300000|2022-04-22 07:25:00|2412.9|2406.9|2416.1|2410.1|2416.1|2410.1|2412.6|2406.6|17
1650612600000|2022-04-22 07:30:00|2416.4|2410.4|2417.9|2411.9|2417.9|2411.9|2415.6|2409.6|25
1650612900000|2022-04-22 07:35:00|2417.6|2411.6|2413.1|2407.1|2417.6|2411.6|2412.9|2406.9|70
1650613200000|2022-04-22 07:40:00|2412.9|2406.9|2413.1|2407.1|2413.1|2407.1|2412.9|2406.9|6
1650613500000|2022-04-22 07:45:00|2412.9|2406.9|2414.6|2408.6|2415.6|2409.6|2412.9|2406.9|8
1650613800000|2022-04-22 07:50:00|2414.4|2408.4|2413.4|2407.4|2414.4|2408.4|2412.1|2406.1|20
1650614100000|2022-04-22 07:55:00|2413.6|2407.6|2419.4|2413.4|2419.4|2413.4|2413.4|2407.4|23
1650614400000|2022-04-22 08:00:00|2418.6|2412.6|2413.6|2407.6|2418.6|2412.6|2411.9|2405.9|44
1650614700000|2022-04-22 08:05:00|2413.4|2407.4|2415.6|2409.6|2416.1|2410.1|2413.4|2407.4|35
1650615000000|2022-04-22 08:10:00|2415.4|2409.4|2416.1|2410.1|2416.6|2410.6|2414.4|2408.4|24
1650615300000|2022-04-22 08:15:00|2415.9|2409.9|2415.4|2409.4|2416.4|2410.4|2414.1|2408.1|55
1650615600000|2022-04-22 08:20:00|2415.1|2409.1|2419.4|2413.4|2419.4|2413.4|2414.6|2408.6|34
1650615900000|2022-04-22 08:25:00|2419.1|2413.1|2418.1|2412.1|2419.1|2413.1|2417.9|2411.9|17
1650616200000|2022-04-22 08:30:00|2417.4|2411.4|2414.1|2408.1|2418.1|2412.1|2414.1|2408.1|34
1650616500000|2022-04-22 08:35:00|2413.9|2407.9|2408.1|2402.1|2415.6|2409.6|2408.1|2402.1|61
1650616800000|2022-04-22 08:40:00|2407.6|2401.6|2407.9|2401.9|2409.6|2403.6|2406.1|2400.1|61
1650617100000|2022-04-22 08:45:00|2408.1|2402.1|2412.4|2406.4|2412.4|2406.4|2408.1|2402.1|23
1650617400000|2022-04-22 08:50:00|2412.9|2406.9|2411.4|2405.4|2412.9|2406.9|2408.9|2402.9|29
1650617700000|2022-04-22 08:55:00|2411.6|2405.6|2411.4|2405.4|2413.1|2407.1|2411.4|2405.4|34
1650618000000|2022-04-22 09:00:00|2411.1|2405.1|2408.6|2402.6|2411.4|2405.4|2407.9|2401.9|54
1650618300000|2022-04-22 09:05:00|2408.4|2402.4|2406.1|2400.1|2408.4|2402.4|2405.6|2399.6|20
1650618600000|2022-04-22 09:10:00|2405.6|2399.6|2406.1|2400.1|2406.9|2400.9|2404.6|2398.6|51
1650618900000|2022-04-22 09:15:00|2405.4|2399.4|2406.1|2400.1|2406.9|2400.9|2404.9|2398.9|12
1650619200000|2022-04-22 09:20:00|2405.9|2399.9|2403.6|2397.6|2405.9|2399.9|2403.6|2397.6|61
1650619500000|2022-04-22 09:25:00|2403.4|2397.4|2404.1|2398.1|2404.1|2398.1|2403.4|2397.4|3
1650619800000|2022-04-22 09:30:00|2403.9|2397.9|2403.9|2397.9|2404.1|2398.1|2403.9|2397.9|3
1650620100000|2022-04-22 09:35:00|2404.1|2398.1|2405.1|2399.1|2406.6|2400.6|2403.9|2397.9|16
1650620400000|2022-04-22 09:40:00|2404.9|2398.9|2405.4|2399.4|2405.4|2399.4|2404.9|2398.9|3
1650620700000|2022-04-22 09:45:00|2405.1|2399.1|2406.6|2400.6|2406.6|2400.6|2404.9|2398.9|13
1650621000000|2022-04-22 09:50:00|2406.4|2400.4|2408.4|2402.4|2408.6|2402.6|2405.4|2399.4|19
1650621300000|2022-04-22 09:55:00|2408.6|2402.6|2409.4|2403.4|2410.9|2404.9|2407.9|2401.9|31
1650621600000|2022-04-22 10:00:00|2409.6|2403.6|2408.6|2402.6|2411.9|2405.9|2407.9|2401.9|18
1650621900000|2022-04-22 10:05:00|2407.6|2401.6|2405.4|2399.4|2408.1|2402.1|2405.4|2399.4|9
1650622200000|2022-04-22 10:10:00|2405.6|2399.6|2404.4|2398.4|2405.6|2399.6|2404.4|2398.4|12
1650622500000|2022-04-22 10:15:00|2404.1|2398.1|2402.1|2396.1|2404.4|2398.4|2401.9|2395.9|11
1650622800000|2022-04-22 10:20:00|2401.9|2395.9|2398.9|2392.9|2402.1|2396.1|2398.9|2392.9|15
1650623100000|2022-04-22 10:25:00|2398.4|2392.4|2397.4|2391.4|2398.4|2392.4|2397.1|2391.1|42
1650623400000|2022-04-22 10:30:00|2397.6|2391.6|2397.4|2391.4|2397.9|2391.9|2397.4|2391.4|11
1650623700000|2022-04-22 10:35:00|2397.1|2391.1|2398.9|2392.9|2399.1|2393.1|2397.1|2391.1|7
1650624000000|2022-04-22 10:40:00|2398.6|2392.6|2402.4|2396.4|2402.4|2396.4|2398.6|2392.6|19
1650624300000|2022-04-22 10:45:00|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|2401.9|2395.9|3
1650624600000|2022-04-22 10:50:00|2401.9|2395.9|2401.9|2395.9|2402.1|2396.1|2401.6|2395.6|7
1650624900000|2022-04-22 10:55:00|2402.1|2396.1|2399.1|2393.1|2402.1|2396.1|2399.1|2393.1|11
1650625200000|2022-04-22 11:00:00|2399.4|2393.4|2402.1|2396.1|2402.1|2396.1|2399.1|2393.1|16
1650625500000|2022-04-22 11:05:00|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|2401.6|2395.6|9
1650625800000|2022-04-22 11:10:00|2402.1|2396.1|2403.1|2397.1|2403.9|2397.9|2401.6|2395.6|24
1650626100000|2022-04-22 11:15:00|2402.9|2396.9|2401.6|2395.6|2402.9|2396.9|2401.1|2395.1|7
1650626400000|2022-04-22 11:20:00|2401.9|2395.9|2402.4|2396.4|2402.9|2396.9|2401.9|2395.9|6
1650626700000|2022-04-22 11:25:00|2402.1|2396.1|2404.1|2398.1|2404.6|2398.6|2402.1|2396.1|26
1650627000000|2022-04-22 11:30:00|2403.6|2397.6|2402.4|2396.4|2403.6|2397.6|2402.4|2396.4|15
1650627300000|2022-04-22 11:35:00|2402.6|2396.6|2401.1|2395.1|2402.6|2396.6|2399.9|2393.9|22
1650627600000|2022-04-22 11:40:00|2401.4|2395.4|2403.4|2397.4|2403.6|2397.6|2400.6|2394.6|14
1650627900000|2022-04-22 11:45:00|2403.1|2397.1|2401.6|2395.6|2403.4|2397.4|2401.1|2395.1|15
1650628200000|2022-04-22 11:50:00|2401.9|2395.9|2400.1|2394.1|2404.1|2398.1|2399.9|2393.9|56
1650628500000|2022-04-22 11:55:00|2399.9|2393.9|2399.9|2393.9|2401.4|2395.4|2398.9|2392.9|39
1650628800000|2022-04-22 12:00:00|2399.6|2393.6|2399.9|2393.9|2402.6|2396.6|2398.9|2392.9|32
1650629100000|2022-04-22 12:05:00|2399.6|2393.6|2400.1|2394.1|2400.9|2394.9|2397.9|2391.9|37
1650629400000|2022-04-22 12:10:00|2399.9|2393.9|2400.4|2394.4|2401.1|2395.1|2399.9|2393.9|12
1650629700000|2022-04-22 12:15:00|2400.6|2394.6|2397.1|2391.1|2403.9|2397.9|2396.9|2390.9|30
1650630000000|2022-04-22 12:20:00|2396.9|2390.9|2395.9|2389.9|2396.9|2390.9|2395.1|2389.1|15
1650630300000|2022-04-22 12:25:00|2395.6|2389.6|2396.4|2390.4|2396.4|2390.4|2395.6|2389.6|10
1650630600000|2022-04-22 12:30:00|2396.1|2390.1|2396.4|2390.4|2396.4|2390.4|2395.9|2389.9|9
1650630900000|2022-04-22 12:35:00|2396.6|2390.6|2398.9|2392.9|2399.1|2393.1|2396.6|2390.6|16
1650631200000|2022-04-22 12:40:00|2397.6|2391.6|2398.9|2392.9|2398.9|2392.9|2395.9|2389.9|15
1650631500000|2022-04-22 12:45:00|2399.1|2393.1|2398.9|2392.9|2399.4|2393.4|2398.9|2392.9|14
1650631800000|2022-04-22 12:50:00|2398.4|2392.4|2395.1|2389.1|2398.4|2392.4|2395.1|2389.1|20
1650632100000|2022-04-22 12:55:00|2395.4|2389.4|2395.6|2389.6|2395.9|2389.9|2394.9|2388.9|22
1650632400000|2022-04-22 13:00:00|2395.4|2389.4|2389.6|2383.6|2399.1|2393.1|2389.6|2383.6|101
1650632700000|2022-04-22 13:05:00|2389.9|2383.9|2396.4|2390.4|2396.9|2390.9|2389.9|2383.9|48
1650633000000|2022-04-22 13:10:00|2396.6|2390.6|2394.6|2388.6|2398.6|2392.6|2393.9|2387.9|39
1650633300000|2022-04-22 13:15:00|2394.4|2388.4|2391.4|2385.4|2394.9|2388.9|2390.1|2384.1|47
1650633600000|2022-04-22 13:20:00|2391.6|2385.6|2394.9|2388.9|2395.9|2389.9|2391.6|2385.6|40
1650633900000|2022-04-22 13:25:00|2395.1|2389.1|2395.6|2389.6|2397.9|2391.9|2395.1|2389.1|29
1650634200000|2022-04-22 13:30:00|2395.9|2389.9|2394.6|2388.6|2396.9|2390.9|2394.4|2388.4|61
1650634500000|2022-04-22 13:35:00|2394.4|2388.4|2394.1|2388.1|2394.6|2388.6|2393.9|2387.9|18
1650634800000|2022-04-22 13:40:00|2393.9|2387.9|2392.1|2386.1|2395.1|2389.1|2391.9|2385.9|37
1650635100000|2022-04-22 13:45:00|2391.9|2385.9|2394.1|2388.1|2394.1|2388.1|2391.9|2385.9|34
1650635400000|2022-04-22 13:50:00|2394.4|2388.4|2392.9|2386.9|2394.9|2388.9|2392.9|2386.9|21
1650635700000|2022-04-22 13:55:00|2392.1|2386.1|2391.6|2385.6|2392.4|2386.4|2391.4|2385.4|9
1650636000000|2022-04-22 14:00:00|2391.9|2385.9|2390.1|2384.1|2391.9|2385.9|2389.1|2383.1|18
1650636300000|2022-04-22 14:05:00|2390.4|2384.4|2389.9|2383.9|2390.4|2384.4|2389.1|2383.1|17
1650636600000|2022-04-22 14:10:00|2389.6|2383.6|2390.4|2384.4|2390.6|2384.6|2389.1|2383.1|27
1650636900000|2022-04-22 14:15:00|2390.6|2384.6|2391.1|2385.1|2391.9|2385.9|2390.4|2384.4|21
1650637200000|2022-04-22 14:20:00|2391.4|2385.4|2393.4|2387.4|2393.4|2387.4|2391.1|2385.1|11
1650637500000|2022-04-22 14:25:00|2393.6|2387.6|2394.4|2388.4|2395.9|2389.9|2393.4|2387.4|30
1650637800000|2022-04-22 14:30:00|2397.1|2391.1|2394.4|2388.4|2397.1|2391.1|2393.9|2387.9|21
1650638100000|2022-04-22 14:35:00|2394.1|2388.1|2391.1|2385.1|2394.1|2388.1|2391.1|2385.1|34
1650638400000|2022-04-22 14:40:00|2391.4|2385.4|2389.4|2383.4|2392.1|2386.1|2388.9|2382.9|39
1650638700000|2022-04-22 14:45:00|2389.6|2383.6|2391.6|2385.6|2391.6|2385.6|2389.6|2383.6|23
1650639000000|2022-04-22 14:50:00|2391.9|2385.9|2390.9|2384.9|2391.9|2385.9|2390.6|2384.6|30
1650639300000|2022-04-22 14:55:00|2391.1|2385.1|2390.9|2384.9|2392.6|2386.6|2390.9|2384.9|24
1650639600000|2022-04-22 15:00:00|2391.1|2385.1|2382.9|2376.9|2393.1|2387.1|2379.1|2373.1|37
1650639900000|2022-04-22 15:05:00|2382.4|2376.4|2383.4|2377.4|2383.6|2377.6|2379.9|2373.9|23
1650640200000|2022-04-22 15:10:00|2383.6|2377.6|2383.9|2377.9|2385.8|2379.8|2380.1|2374.1|67
1650640500000|2022-04-22 15:15:00|2383.6|2377.6|2395.6|2389.6|2397.4|2391.4|2383.4|2377.4|87
1650640800000|2022-04-22 15:20:00|2395.4|2389.4|2386.4|2380.4|2395.4|2389.4|2386.1|2380.1|32
1650641100000|2022-04-22 15:25:00|2386.6|2380.6|2386.4|2380.4|2389.4|2383.4|2385.9|2379.9|25
1650641400000|2022-04-22 15:30:00|2386.9|2380.9|2385.6|2379.6|2388.4|2382.4|2385.6|2379.6|18
1650641700000|2022-04-22 15:35:00|2385.4|2379.4|2383.1|2377.1|2386.9|2380.9|2382.6|2376.6|46
1650642000000|2022-04-22 15:40:00|2383.4|2377.4|2382.6|2376.6|2384.4|2378.4|2381.1|2375.1|31
1650642300000|2022-04-22 15:45:00|2382.1|2376.1|2380.4|2374.4|2382.9|2376.9|2380.1|2374.1|25
1650642600000|2022-04-22 15:50:00|2380.6|2374.6|2383.6|2377.6|2383.6|2377.6|2380.6|2374.6|10
1650642900000|2022-04-22 15:55:00|2383.9|2377.9|2384.1|2378.1|2384.1|2378.1|2383.6|2377.6|8
1650643200000|2022-04-22 16:00:00|2383.9|2377.9|2383.4|2377.4|2383.9|2377.9|2382.9|2376.9|49
1650643500000|2022-04-22 16:05:00|2383.9|2377.9|2382.9|2376.9|2384.4|2378.4|2382.9|2376.9|21
1650643800000|2022-04-22 16:10:00|2382.6|2376.6|2382.9|2376.9|2382.9|2376.9|2381.6|2375.6|11
1650644100000|2022-04-22 16:15:00|2382.6|2376.6|2382.9|2376.9|2382.9|2376.9|2382.6|2376.6|6
1650644400000|2022-04-22 16:20:00|2382.6|2376.6|2382.4|2376.4|2382.9|2376.9|2382.4|2376.4|6
1650644700000|2022-04-22 16:25:00|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|2382.1|2376.1|5
1650645300000|2022-04-22 16:35:00|2382.4|2376.4|2382.6|2376.6|2382.6|2376.6|2382.4|2376.4|6
1650645600000|2022-04-22 16:40:00|2382.4|2376.4|2382.6|2376.6|2382.6|2376.6|2382.4|2376.4|12
1650645900000|2022-04-22 16:45:00|2382.4|2376.4|2382.6|2376.6|2382.6|2376.6|2382.4|2376.4|16
1650646200000|2022-04-22 16:50:00|2383.4|2377.4|2384.9|2378.9|2385.1|2379.1|2382.9|2376.9|40
1650646500000|2022-04-22 16:55:00|2385.1|2379.1|2385.4|2379.4|2388|2382|2384.9|2378.9|63
1650844800000|2022-04-25 00:00:00|2393.3|2374.5|2388.8|2377.5|2393.3|2377.8|2388.8|2374.5|3
1650845100000|2022-04-25 00:05:00|2389.3|2378|2390.3|2379|2390.3|2379|2389.3|2378|5
1650845400000|2022-04-25 00:10:00|2390.8|2379.5|2390.5|2379.3|2390.8|2379.5|2390.3|2379|3
1650845700000|2022-04-25 00:15:00|2391.3|2380|2391.5|2380.3|2392.8|2381.5|2390.8|2379.5|12
1650846000000|2022-04-25 00:20:00|2392|2380.8|2392|2380.8|2392.5|2381.3|2391.5|2380.3|7
1650846300000|2022-04-25 00:25:00|2392.5|2381.3|2393.3|2382|2393.3|2382|2392.5|2381.3|3
1650846600000|2022-04-25 00:30:00|2393.8|2382.5|2393.8|2382.5|2393.8|2382.5|2393.8|2382.5|1
1650846900000|2022-04-25 00:35:00|2394|2382.8|2393|2381.8|2394|2382.8|2392.8|2381.5|6
1650847200000|2022-04-25 00:40:00|2393.3|2382|2392.8|2381.5|2393.3|2382|2392.8|2381.5|4
1650847500000|2022-04-25 00:45:00|2393|2381.8|2393|2381.8|2393|2381.8|2393|2381.8|1
1650847800000|2022-04-25 00:50:00|2393.3|2382|2393.3|2382|2393.5|2382.3|2393|2381.8|5
1650848100000|2022-04-25 00:55:00|2393.5|2382.3|2392.3|2381|2393.5|2382.3|2392.3|2381|5
1650848400000|2022-04-25 01:00:00|2392.8|2381.5|2392.8|2381.5|2393|2381.8|2392.3|2381|5
1650848700000|2022-04-25 01:05:00|2393.3|2382|2393.5|2382.3|2393.8|2382.5|2391.8|2380.5|14
1650849000000|2022-04-25 01:10:00|2394|2382.8|2394.8|2383.5|2395.5|2384.3|2394|2382.8|9
1650849300000|2022-04-25 01:15:00|2395.3|2384|2391.8|2380.5|2399|2387.8|2391.8|2380.5|16
1650849600000|2022-04-25 01:20:00|2391.5|2380.3|2388|2376.8|2391.5|2380.3|2386.3|2375|20
1650849900000|2022-04-25 01:25:00|2387.5|2376.3|2386.8|2375.5|2388|2376.8|2386.8|2375.5|10
1650850200000|2022-04-25 01:30:00|2387|2375.8|2386.5|2375.3|2387|2375.8|2386.5|2375.3|3
1650850500000|2022-04-25 01:35:00|2386.8|2375.5|2386.5|2375.3|2387|2375.8|2385.3|2374|8
1650850800000|2022-04-25 01:40:00|2387|2375.8|2386.8|2375.5|2387|2375.8|2386.3|2375|4
1650851100000|2022-04-25 01:45:00|2387|2375.8|2385.5|2374.3|2387|2375.8|2384.3|2373|9
1650851400000|2022-04-25 01:50:00|2385.8|2374.5|2386|2374.8|2386|2374.8|2385.8|2374.5|2
1650851700000|2022-04-25 01:55:00|2386.3|2375|2386.3|2375|2386.5|2375.3|2386.3|2375|3
1650852000000|2022-04-25 02:00:00|2385.8|2374.5|2386|2374.8|2387.3|2376|2385.8|2374.5|8
1650852300000|2022-04-25 02:05:00|2386.3|2375|2386|2374.8|2386.3|2375|2385.8|2374.5|3
1650852600000|2022-04-25 02:10:00|2385.5|2374.3|2382.5|2371.3|2385.5|2374.3|2382|2370.8|9
1650852900000|2022-04-25 02:15:00|2383|2371.8|2383.8|2372.5|2383.8|2372.5|2382.5|2371.3|8
1650853200000|2022-04-25 02:20:00|2384.3|2373|2383.8|2372.5|2384.8|2373.5|2383.5|2372.3|9
1650853500000|2022-04-25 02:25:00|2384.3|2373|2385|2373.8|2385.5|2374.3|2384.3|2373|5
1650853800000|2022-04-25 02:30:00|2384.8|2373.5|2382.8|2371.5|2384.8|2373.5|2382.8|2371.5|8
1650854100000|2022-04-25 02:35:00|2381.8|2370.5|2381|2369.8|2382.3|2371|2381|2369.8|12
1650854400000|2022-04-25 02:40:00|2381.8|2370.5|2382|2370.8|2382|2370.8|2381.5|2370.3|3
1650854700000|2022-04-25 02:45:00|2382.3|2371|2381.5|2370.3|2382.8|2371.5|2380.8|2369.3|9
1650855000000|2022-04-25 02:50:00|2381.8|2370.5|2381.5|2370.3|2381.8|2370.5|2381.3|2370|5
1650855300000|2022-04-25 02:55:00|2382|2370.8|2381.3|2370|2382|2370.8|2380.8|2369.5|7
1650855600000|2022-04-25 03:00:00|2381.8|2370.5|2382|2370.8|2382.3|2371|2381.8|2370.5|8
1650855900000|2022-04-25 03:05:00|2382.5|2371.3|2382.8|2371.5|2383.5|2372.3|2382|2370.8|38
1650856200000|2022-04-25 03:10:00|2383.5|2372.3|2382.3|2371|2384.3|2373|2382.3|2371|12
1650856500000|2022-04-25 03:15:00|2383|2371.8|2381.5|2370.3|2383|2371.8|2381.5|2370.3|4
1650856800000|2022-04-25 03:20:00|2381.3|2370|2377|2365.8|2381.3|2370|2377|2365.8|11
1650857100000|2022-04-25 03:25:00|2377.5|2366.3|2378.3|2367|2378.5|2367.3|2376.8|2365.5|8
1650858300000|2022-04-25 03:45:00|2379|2367.8|2378.8|2367.5|2379|2367.8|2378.5|2367.3|3
1650858600000|2022-04-25 03:50:00|2378.5|2367.3|2378.5|2367.3|2378.5|2367.3|2378.5|2367.3|1
1650860400000|2022-04-25 04:20:00|2378.8|2367.5|2378.8|2367.5|2378.8|2367.5|2378.8|2367.5|1
1650862200000|2022-04-25 04:50:00|2378.3|2367|2378|2366.8|2378.3|2367|2377.8|2366.5|3
1650862500000|2022-04-25 04:55:00|2377.8|2366.5|2377.8|2366.5|2377.8|2366.5|2377.8|2366.5|1
1650862800000|2022-04-25 05:00:00|2377.5|2363.5|2374.3|2363|2377.5|2363.8|2374.3|2363|5
1650863100000|2022-04-25 05:05:00|2373.8|2362.5|2374|2362.8|2374|2362.8|2373.8|2362.5|2
1650863700000|2022-04-25 05:15:00|2374.3|2363|2374.5|2363.3|2375|2363.8|2374.3|2363|3
1650864600000|2022-04-25 05:30:00|2374.3|2363|2373.3|2362|2374.3|2363|2373|2361.8|12
1650864900000|2022-04-25 05:35:00|2372.8|2361.5|2369.3|2358|2372.8|2361.5|2367.8|2356.5|11
1650865200000|2022-04-25 05:40:00|2369|2354.8|2367.8|2356.5|2369|2356.5|2367|2354.8|4
1650865500000|2022-04-25 05:45:00|2368.5|2357.3|2367.5|2356.3|2369|2357.8|2367.5|2356.3|5
1650865800000|2022-04-25 05:50:00|2367|2355.8|2368|2356.8|2368.3|2357|2366.5|2355.3|6
1650866100000|2022-04-25 05:55:00|2367.5|2356.3|2368|2356.8|2368|2356.8|2367.5|2356.3|3
1650866400000|2022-04-25 06:00:00|2367.5|2356.3|2367.3|2356|2367.5|2356.3|2367|2355.8|3
1650866700000|2022-04-25 06:05:00|2366.8|2355.5|2365.3|2354|2366.8|2355.5|2364.8|2353.5|5
1650867000000|2022-04-25 06:10:00|2364.3|2353|2363|2351.8|2364.3|2353|2363|2351.8|4
1650867300000|2022-04-25 06:15:00|2362.8|2351.5|2362.8|2351.5|2363.8|2352.5|2362.5|2351.3|9
1650867600000|2022-04-25 06:20:00|2363.3|2352|2365.8|2354.5|2367|2355.8|2362|2350.8|17
1650867900000|2022-04-25 06:25:00|2365.5|2354.3|2367.3|2356|2367.3|2356|2364.8|2353.5|8
1650868200000|2022-04-25 06:30:00|2367|2355.8|2366.5|2355.3|2367|2355.8|2365.5|2354.3|6
1650868500000|2022-04-25 06:35:00|2366.3|2355|2372.5|2361.3|2372.5|2361.3|2365.8|2354.5|11
1650868800000|2022-04-25 06:40:00|2374.8|2361.5|2371.3|2360|2375.3|2364|2371.3|2360|18
1650869100000|2022-04-25 06:45:00|2371|2359.8|2368.8|2357.5|2371|2359.8|2366.5|2355.3|16
1650869400000|2022-04-25 06:50:00|2368.3|2357|2371.3|2360|2371.8|2360.5|2366.5|2355.3|16
1650869700000|2022-04-25 06:55:00|2368.4|2362.4|2359.6|2353.6|2368.6|2362.6|2359.6|2353.6|109
1650870000000|2022-04-25 07:00:00|2359.9|2353.9|2363.9|2357.9|2364.1|2358.1|2358.6|2352.6|48
1650870300000|2022-04-25 07:05:00|2363.6|2357.6|2368.4|2362.4|2369.6|2363.6|2363.1|2357.1|36
1650870600000|2022-04-25 07:10:00|2368.6|2362.6|2370.9|2364.9|2373.9|2367.9|2368.6|2362.6|21
1650870900000|2022-04-25 07:15:00|2370.6|2364.6|2361.9|2355.9|2371.4|2365.4|2359.9|2353.9|71
1650871200000|2022-04-25 07:20:00|2362.1|2356.1|2359.4|2353.4|2362.1|2356.1|2358.6|2352.6|31
1650871500000|2022-04-25 07:25:00|2359.1|2353.1|2354.9|2348.9|2359.4|2353.4|2354.4|2348.4|33
1650871800000|2022-04-25 07:30:00|2355.1|2349.1|2359.6|2353.6|2359.6|2353.6|2354.1|2348.1|22
1650872100000|2022-04-25 07:35:00|2359.9|2353.9|2357.4|2351.4|2359.9|2353.9|2355.1|2349.1|16
1650872400000|2022-04-25 07:40:00|2357.6|2351.6|2355.9|2349.9|2357.6|2351.6|2355.6|2349.6|9
1650872700000|2022-04-25 07:45:00|2355.6|2349.6|2355.6|2349.6|2358.6|2352.6|2355.6|2349.6|21
1650873000000|2022-04-25 07:50:00|2355.4|2349.4|2353.4|2347.4|2355.4|2349.4|2352.6|2346.6|27
1650873300000|2022-04-25 07:55:00|2353.1|2347.1|2350.4|2344.4|2355.1|2349.1|2350.1|2344.1|27
1650873600000|2022-04-25 08:00:00|2350.1|2344.1|2352.1|2346.1|2356.4|2350.4|2349.9|2343.9|51
1650873900000|2022-04-25 08:05:00|2353.4|2347.4|2357.6|2351.6|2358.9|2352.9|2353.4|2347.4|36
1650874200000|2022-04-25 08:10:00|2357.9|2351.9|2363.4|2357.4|2363.4|2357.4|2357.4|2351.4|27
1650874500000|2022-04-25 08:15:00|2363.6|2357.6|2363.1|2357.1|2365.9|2359.9|2361.6|2355.6|18
1650874800000|2022-04-25 08:20:00|2362.9|2356.9|2355.4|2349.4|2362.9|2356.9|2355.4|2349.4|31
1650875100000|2022-04-25 08:25:00|2355.1|2349.1|2350.6|2344.6|2355.9|2349.9|2350.6|2344.6|44
1650875400000|2022-04-25 08:30:00|2350.1|2344.1|2336.6|2330.6|2350.1|2344.1|2333.1|2327.1|43
1650875700000|2022-04-25 08:35:00|2336.4|2330.4|2334.4|2328.4|2336.4|2330.4|2329.1|2323.1|36
1650876000000|2022-04-25 08:40:00|2334.1|2328.1|2335.1|2329.1|2335.1|2329.1|2329.9|2323.9|50
1650876300000|2022-04-25 08:45:00|2334.9|2328.9|2347.4|2341.4|2347.4|2341.4|2330.4|2324.4|51
1650876600000|2022-04-25 08:50:00|2347.9|2341.9|2344.1|2338.1|2347.9|2341.9|2343.6|2337.6|24
1650876900000|2022-04-25 08:55:00|2343.9|2337.9|2343.9|2337.9|2344.9|2338.9|2343.4|2337.4|12
1650877200000|2022-04-25 09:00:00|2343.6|2337.6|2344.1|2338.1|2344.9|2338.9|2343.1|2337.1|14
1650877500000|2022-04-25 09:05:00|2343.9|2337.9|2345.6|2339.6|2345.6|2339.6|2343.4|2337.4|12
1650877800000|2022-04-25 09:10:00|2344.9|2338.9|2342.6|2336.6|2344.9|2338.9|2342.6|2336.6|13
1650878100000|2022-04-25 09:15:00|2342.4|2336.4|2344.4|2338.4|2345.1|2339.1|2341.6|2335.6|28
1650878400000|2022-04-25 09:20:00|2343.9|2337.9|2341.1|2335.1|2343.9|2337.9|2340.9|2334.9|12
1650878700000|2022-04-25 09:25:00|2340.9|2334.9|2342.9|2336.9|2343.1|2337.1|2338.9|2332.9|30
1650879000000|2022-04-25 09:30:00|2343.1|2337.1|2343.4|2337.4|2344.4|2338.4|2343.1|2337.1|17
1650879300000|2022-04-25 09:35:00|2343.1|2337.1|2342.9|2336.9|2344.6|2338.6|2342.4|2336.4|26
1650879600000|2022-04-25 09:40:00|2343.6|2337.6|2343.1|2337.1|2343.9|2337.9|2343.1|2337.1|7
1650879900000|2022-04-25 09:45:00|2343.4|2337.4|2348.6|2342.6|2350.3|2344.3|2343.4|2337.4|25
1650880200000|2022-04-25 09:50:00|2348.9|2342.9|2351.4|2345.4|2351.4|2345.4|2348.4|2342.4|9
1650880500000|2022-04-25 09:55:00|2352.1|2346.1|2351.4|2345.4|2353.1|2347.1|2351.4|2345.4|10
1650880800000|2022-04-25 10:00:00|2350.6|2344.6|2352.6|2346.6|2353.1|2347.1|2349.6|2343.6|38
1650881100000|2022-04-25 10:05:00|2352.9|2346.9|2355.9|2349.9|2358.6|2352.6|2352.9|2346.9|35
1650881400000|2022-04-25 10:10:00|2355.4|2349.4|2363.1|2357.1|2363.9|2357.9|2354.9|2348.9|35
1650881700000|2022-04-25 10:15:00|2363.6|2357.6|2370.1|2364.1|2372.4|2366.4|2363.6|2357.6|24
1650882000000|2022-04-25 10:20:00|2369.9|2363.9|2368.9|2362.9|2370.1|2364.1|2368.9|2362.9|9
1650882300000|2022-04-25 10:25:00|2368.1|2362.1|2364.6|2358.6|2369.1|2363.1|2364.6|2358.6|19
1650882600000|2022-04-25 10:30:00|2364.4|2358.4|2361.6|2355.6|2364.6|2358.6|2361.1|2355.1|15
1650882900000|2022-04-25 10:35:00|2361.4|2355.4|2361.6|2355.6|2362.1|2356.1|2360.9|2354.9|18
1650883200000|2022-04-25 10:40:00|2361.4|2355.4|2355.9|2349.9|2361.4|2355.4|2355.4|2349.4|34
1650883500000|2022-04-25 10:45:00|2355.6|2349.6|2356.9|2350.9|2357.1|2351.1|2354.9|2348.9|17
1650883800000|2022-04-25 10:50:00|2357.1|2351.1|2358.1|2352.1|2359.4|2353.4|2357.1|2351.1|52
1650884100000|2022-04-25 10:55:00|2357.9|2351.9|2358.4|2352.4|2359.4|2353.4|2357.9|2351.9|15
1650884400000|2022-04-25 11:00:00|2358.6|2352.6|2355.1|2349.1|2358.6|2352.6|2355.1|2349.1|46
1650884700000|2022-04-25 11:05:00|2354.9|2348.9|2354.4|2348.4|2354.9|2348.9|2351.6|2345.6|39
1650885000000|2022-04-25 11:10:00|2354.6|2348.6|2357.9|2351.9|2358.6|2352.6|2354.6|2348.6|13
1650885300000|2022-04-25 11:15:00|2357.4|2351.4|2357.1|2351.1|2357.4|2351.4|2356.9|2350.9|6
1650885600000|2022-04-25 11:20:00|2357.4|2351.4|2364.1|2358.1|2365.4|2359.4|2357.1|2351.1|43
1650885900000|2022-04-25 11:25:00|2363.9|2357.9|2364.6|2358.6|2367.1|2361.1|2363.9|2357.9|36
1650886200000|2022-04-25 11:30:00|2364.9|2358.9|2363.4|2357.4|2365.1|2359.1|2362.4|2356.4|40
1650886500000|2022-04-25 11:35:00|2363.1|2357.1|2359.6|2353.6|2363.4|2357.4|2359.6|2353.6|30
1650886800000|2022-04-25 11:40:00|2359.9|2353.9|2357.4|2351.4|2359.9|2353.9|2357.4|2351.4|32
1650887100000|2022-04-25 11:45:00|2357.1|2351.1|2360.9|2354.9|2364.9|2358.9|2356.1|2350.1|56
1650887400000|2022-04-25 11:50:00|2361.1|2355.1|2364.6|2358.6|2369.4|2363.4|2361.1|2355.1|56
1650887700000|2022-04-25 11:55:00|2365.4|2359.4|2365.4|2359.4|2366.4|2360.4|2364.4|2358.4|15
1650888000000|2022-04-25 12:00:00|2365.6|2359.6|2366.4|2360.4|2367.6|2361.6|2364.9|2358.9|26
1650888300000|2022-04-25 12:05:00|2366.1|2360.1|2364.1|2358.1|2366.1|2360.1|2364.1|2358.1|6
1650888600000|2022-04-25 12:10:00|2364.4|2358.4|2372.4|2366.4|2372.6|2366.6|2364.4|2358.4|42
1650888900000|2022-04-25 12:15:00|2372.1|2366.1|2371.4|2365.4|2372.1|2366.1|2369.4|2363.4|33
1650889200000|2022-04-25 12:20:00|2370.9|2364.9|2366.1|2360.1|2372.1|2366.1|2365.4|2359.4|35
1650889500000|2022-04-25 12:25:00|2365.9|2359.9|2360.4|2354.4|2365.9|2359.9|2359.6|2353.6|28
1650889800000|2022-04-25 12:30:00|2360.6|2354.6|2356.9|2350.9|2361.4|2355.4|2355.4|2349.4|58
1650890100000|2022-04-25 12:35:00|2356.6|2350.6|2360.9|2354.9|2360.9|2354.9|2356.4|2350.4|41
1650890400000|2022-04-25 12:40:00|2361.1|2355.1|2362.6|2356.6|2364.1|2358.1|2360.9|2354.9|41
1650890700000|2022-04-25 12:45:00|2362.4|2356.4|2358.1|2352.1|2362.6|2356.6|2358.1|2352.1|20
1650891000000|2022-04-25 12:50:00|2357.6|2351.6|2354.6|2348.6|2358.1|2352.1|2353.9|2347.9|27
1650891300000|2022-04-25 12:55:00|2354.4|2348.4|2356.4|2350.4|2356.4|2350.4|2353.1|2347.1|75
1650891600000|2022-04-25 13:00:00|2356.6|2350.6|2350.1|2344.1|2358.8|2352.8|2349.4|2343.4|103
1650891900000|2022-04-25 13:05:00|2350.4|2344.4|2348.9|2342.9|2351.6|2345.6|2346.6|2340.6|87
1650892200000|2022-04-25 13:10:00|2348.6|2342.6|2340.4|2334.4|2348.6|2342.6|2340.4|2334.4|84
1650892500000|2022-04-25 13:15:00|2340.1|2334.1|2339.6|2333.6|2341.4|2335.4|2338.4|2332.4|56
1650892800000|2022-04-25 13:20:00|2339.9|2333.9|2340.1|2334.1|2342.4|2336.4|2338.9|2332.9|49
1650893100000|2022-04-25 13:25:00|2340.4|2334.4|2340.9|2334.9|2342.6|2336.6|2338.6|2332.6|40
1650893400000|2022-04-25 13:30:00|2340.6|2334.6|2341.1|2335.1|2342.9|2336.9|2340.4|2334.4|61
1650893700000|2022-04-25 13:35:00|2341.4|2335.4|2340.4|2334.4|2341.9|2335.9|2340.1|2334.1|23
1650894000000|2022-04-25 13:40:00|2340.6|2334.6|2334.6|2328.6|2340.6|2334.6|2334.6|2328.6|35
1650894300000|2022-04-25 13:45:00|2335.1|2329.1|2334.6|2328.6|2335.6|2329.6|2332.6|2326.6|20
1650894600000|2022-04-25 13:50:00|2334.9|2328.9|2338.1|2332.1|2338.1|2332.1|2334.9|2328.9|20
1650894900000|2022-04-25 13:55:00|2337.6|2331.6|2339.9|2333.9|2341.4|2335.4|2337.6|2331.6|41
1650895200000|2022-04-25 14:00:00|2340.1|2334.1|2336.1|2330.1|2344.9|2338.9|2335.9|2329.9|53
1650895500000|2022-04-25 14:05:00|2335.9|2329.9|2333.4|2327.4|2336.6|2330.6|2331.6|2325.6|56
1650895800000|2022-04-25 14:10:00|2333.1|2327.1|2333.6|2327.6|2334.6|2328.6|2332.1|2326.1|32
1650896100000|2022-04-25 14:15:00|2333.4|2327.4|2334.1|2328.1|2334.9|2328.9|2333.4|2327.4|17
1650896400000|2022-04-25 14:20:00|2333.9|2327.9|2334.4|2328.4|2335.1|2329.1|2333.6|2327.6|42
1650896700000|2022-04-25 14:25:00|2334.6|2328.6|2335.4|2329.4|2336.9|2330.9|2334.6|2328.6|20
1650897000000|2022-04-25 14:30:00|2335.6|2329.6|2333.9|2327.9|2337.1|2331.1|2333.6|2327.6|46
1650897300000|2022-04-25 14:35:00|2334.1|2328.1|2337.4|2331.4|2337.4|2331.4|2333.6|2327.6|42
1650897600000|2022-04-25 14:40:00|2337.9|2331.9|2336.9|2330.9|2338.4|2332.4|2336.9|2330.9|24
1650897900000|2022-04-25 14:45:00|2336.6|2330.6|2334.6|2328.6|2336.6|2330.6|2334.1|2328.1|17
1650898200000|2022-04-25 14:50:00|2334.9|2328.9|2330.9|2324.9|2335.4|2329.4|2330.6|2324.6|27
1650898500000|2022-04-25 14:55:00|2330.6|2324.6|2328.6|2322.6|2332.4|2326.4|2328.6|2322.6|43
1650898800000|2022-04-25 15:00:00|2327.9|2321.9|2325.1|2319.1|2328.4|2322.4|2324.4|2318.4|62
1650899100000|2022-04-25 15:05:00|2324.6|2318.6|2325.6|2319.6|2326.6|2320.6|2324.6|2318.6|27
1650899400000|2022-04-25 15:10:00|2325.1|2319.1|2326.1|2320.1|2326.9|2320.9|2325.1|2319.1|33
1650899700000|2022-04-25 15:15:00|2325.9|2319.9|2330.9|2324.9|2332.1|2326.1|2325.9|2319.9|42
1650900000000|2022-04-25 15:20:00|2330.6|2324.6|2331.4|2325.4|2331.9|2325.9|2330.4|2324.4|43
1650900300000|2022-04-25 15:25:00|2331.6|2325.6|2334.1|2328.1|2334.6|2328.6|2331.6|2325.6|28
1650900600000|2022-04-25 15:30:00|2334.6|2328.6|2333.9|2327.9|2336.1|2330.1|2333.9|2327.9|15
1650900900000|2022-04-25 15:35:00|2333.6|2327.6|2330.9|2324.9|2334.1|2328.1|2330.9|2324.9|27
1650901200000|2022-04-25 15:40:00|2330.4|2324.4|2335.9|2329.9|2336.1|2330.1|2329.1|2323.1|49
1650901500000|2022-04-25 15:45:00|2335.6|2329.6|2336.4|2330.4|2338.4|2332.4|2334.6|2328.6|62
1650901800000|2022-04-25 15:50:00|2336.1|2330.1|2326.9|2320.9|2336.1|2330.1|2326.1|2320.1|51
1650902100000|2022-04-25 15:55:00|2326.6|2320.6|2326.4|2320.4|2327.1|2321.1|2326.1|2320.1|20
1650902400000|2022-04-25 16:00:00|2326.1|2320.1|2326.4|2320.4|2326.4|2320.4|2326.1|2320.1|20
1650902700000|2022-04-25 16:05:00|2326.1|2320.1|2326.9|2320.9|2326.9|2320.9|2326.1|2320.1|19
1650903000000|2022-04-25 16:10:00|2326.6|2320.6|2331.1|2325.1|2332.1|2326.1|2326.6|2320.6|15
1650903300000|2022-04-25 16:15:00|2332.1|2326.1|2333.9|2327.9|2334.9|2328.9|2332.1|2326.1|28
1650903600000|2022-04-25 16:20:00|2334.1|2328.1|2335.6|2329.6|2336.4|2330.4|2333.9|2327.9|35
1650903900000|2022-04-25 16:25:00|2335.4|2329.4|2339.6|2333.6|2339.6|2333.6|2333.9|2327.9|26
1650904200000|2022-04-25 16:30:00|2339.4|2333.4|2339.6|2333.6|2339.6|2333.6|2339.4|2333.4|46
1650904500000|2022-04-25 16:35:00|2339.4|2333.4|2339.6|2333.6|2339.6|2333.6|2339.4|2333.4|8
1650905100000|2022-04-25 16:45:00|2339.4|2333.4|2342.9|2336.9|2343.1|2337.1|2338.9|2332.9|29
1650905400000|2022-04-25 16:50:00|2343.1|2337.1|2343.1|2337.1|2343.1|2337.1|2342.1|2336.1|34
1650905700000|2022-04-25 16:55:00|2343|2337|2345.4|2339.4|2345.8|2339.8|2343|2337|36
1650931200000|2022-04-26 00:00:00|2358|2346.8|2357.5|2346.3|2358.5|2347.3|2357.5|2346.3|5
1650931500000|2022-04-26 00:05:00|2357|2345.8|2355.8|2344.5|2360|2348.8|2354.3|2343|20
1650931800000|2022-04-26 00:10:00|2356|2344.8|2356|2344.8|2356|2344.8|2356|2344.8|1
1650932100000|2022-04-26 00:15:00|2356.5|2345.3|2357.5|2346.3|2357.5|2346.3|2356.5|2345.3|6
1650932400000|2022-04-26 00:20:00|2358|2346.8|2357.5|2346.3|2358|2346.8|2357.5|2346.3|3
1650933300000|2022-04-26 00:35:00|2356.3|2345|2356.8|2345.5|2356.8|2345.5|2356.3|2345|2
1650933600000|2022-04-26 00:40:00|2357.3|2346|2358|2346.8|2358|2346.8|2357.3|2346|4
1650933900000|2022-04-26 00:45:00|2357.5|2346.3|2358.3|2347|2358.8|2347.5|2357.5|2346.3|7
1650934200000|2022-04-26 00:50:00|2358.5|2347.3|2358.3|2347|2358.5|2347.3|2358.3|2347|2
1650934500000|2022-04-26 00:55:00|2358.5|2347.3|2358.5|2347.3|2358.5|2347.3|2358.5|2347.3|1
1650934800000|2022-04-26 01:00:00|2358|2346.8|2356.8|2345.5|2358|2346.8|2355.3|2344|52
1650935100000|2022-04-26 01:05:00|2356.5|2345.3|2356.8|2345.5|2357.3|2346|2356|2344.8|22
1650935400000|2022-04-26 01:10:00|2356.5|2345.3|2356.3|2345|2356.8|2345.5|2356|2344.8|6
1650935700000|2022-04-26 01:15:00|2356|2344.8|2350.3|2339|2356|2344.8|2350.3|2339|23
1650936000000|2022-04-26 01:20:00|2350.5|2339.3|2349.8|2338.5|2350.5|2339.3|2349.3|2338|8
1650936300000|2022-04-26 01:25:00|2348.8|2337.5|2348.8|2337.5|2349.3|2338|2347.5|2336.3|23
1650936600000|2022-04-26 01:30:00|2349.3|2338|2347.8|2336.5|2350|2338.8|2347.5|2336.3|13
1650936900000|2022-04-26 01:35:00|2347|2335.8|2347.8|2336.5|2347.8|2336.5|2346.8|2335.5|5
1650937200000|2022-04-26 01:40:00|2348|2336.8|2347.5|2336.3|2349.5|2338.3|2347.5|2336.3|10
1650937500000|2022-04-26 01:45:00|2347|2335.8|2346|2334.8|2347|2335.8|2345.5|2334.3|6
1650937800000|2022-04-26 01:50:00|2345.5|2334.3|2345.5|2334.3|2345.8|2334.5|2345.5|2334.3|3
1650938100000|2022-04-26 01:55:00|2345|2333.8|2345|2333.8|2345|2333.8|2344.8|2333.5|3
1650938700000|2022-04-26 02:05:00|2345.5|2334.3|2346.3|2335|2346.5|2335.3|2345.5|2334.3|8
1650939000000|2022-04-26 02:10:00|2346.5|2335.3|2346.8|2335.5|2346.8|2335.5|2346.5|2335.3|2
1650939300000|2022-04-26 02:15:00|2347.3|2336|2346.5|2335.3|2347.3|2336|2346|2334.8|9
1650939900000|2022-04-26 02:25:00|2347|2335.8|2346.8|2335.5|2347|2335.8|2346.8|2335.5|2
1650940200000|2022-04-26 02:30:00|2347.3|2336|2351.5|2340.3|2351.5|2340.3|2347.3|2336|21
1650940500000|2022-04-26 02:35:00|2351.3|2340|2354.3|2343|2354.8|2343.5|2351|2339.8|7
1650940800000|2022-04-26 02:40:00|2354.8|2343.5|2355|2343.8|2356.5|2345.3|2354.3|2343|21
1650941100000|2022-04-26 02:45:00|2354.5|2343.3|2357.8|2346.5|2359|2347.8|2354.5|2343.3|24
1650941400000|2022-04-26 02:50:00|2357.3|2346|2358.8|2347.5|2360|2348.8|2356|2344.8|33
1650941700000|2022-04-26 02:55:00|2359.3|2348|2361.8|2350.5|2361.8|2350.5|2357.3|2346|23
1650942000000|2022-04-26 03:00:00|2362|2350.8|2361|2349.8|2362|2350.8|2361|2349.8|7
1650942300000|2022-04-26 03:05:00|2361.3|2350|2360.8|2349.5|2364.5|2352.8|2360.5|2349.3|13
1650942600000|2022-04-26 03:10:00|2361.8|2350.5|2362.3|2351|2363.3|2352|2361.8|2350.5|6
1650942900000|2022-04-26 03:15:00|2362.5|2351.3|2362.5|2351.3|2362.5|2351.3|2362.3|2351|3
1650943200000|2022-04-26 03:20:00|2362.3|2351|2362.5|2351.3|2362.5|2351.3|2362.3|2351|2
1650943500000|2022-04-26 03:25:00|2362|2350.8|2362.3|2351|2362.5|2351.3|2362|2350.8|4
1650944100000|2022-04-26 03:35:00|2362.5|2351.3|2362.8|2351.5|2362.8|2351.5|2362.5|2351.3|2
1650944400000|2022-04-26 03:40:00|2363|2351.8|2366.5|2355.3|2367.3|2356|2363|2351.8|12
1650944700000|2022-04-26 03:45:00|2367|2355.8|2367.8|2356.5|2369.8|2358.5|2367|2355.8|11
1650945000000|2022-04-26 03:50:00|2368.3|2357|2367.8|2356.5|2370.3|2359|2367.5|2356.3|14
1650946500000|2022-04-26 04:15:00|2367|2355.8|2366.8|2355.5|2367|2355.8|2366.8|2355.5|2
1650948300000|2022-04-26 04:45:00|2367.3|2356|2369.8|2358.5|2370.3|2359|2367.3|2356|6
1650949500000|2022-04-26 05:05:00|2369.3|2358|2365.5|2354.3|2369.3|2358|2365.5|2354.3|9
1650949800000|2022-04-26 05:10:00|2365.3|2354|2365.5|2354.3|2365.5|2354.3|2365.3|2354|2
1650950100000|2022-04-26 05:15:00|2365.3|2354|2365.5|2354.3|2365.5|2354.3|2365.3|2354|2
1650950400000|2022-04-26 05:20:00|2365.3|2354|2365.3|2354|2365.5|2354.3|2365.3|2354|3
1650950700000|2022-04-26 05:25:00|2365.5|2354.3|2365|2353.8|2365.5|2354.3|2365|2353.8|2
1650951000000|2022-04-26 05:30:00|2364.5|2353.3|2360.5|2349.3|2364.5|2353.3|2358.3|2347|41
1650951300000|2022-04-26 05:35:00|2360.3|2349|2357.3|2346|2360.3|2349|2357.3|2346|12
1650951600000|2022-04-26 05:40:00|2357.8|2346.5|2358|2346.8|2358|2346.8|2357.8|2346.5|2
1650951900000|2022-04-26 05:45:00|2358.3|2347|2355|2343.8|2358.5|2347.3|2354.5|2343.3|14
1650952200000|2022-04-26 05:50:00|2355.5|2344.3|2356|2344.8|2357|2345.8|2355.3|2344|12
1650952500000|2022-04-26 05:55:00|2355.8|2344.5|2356.5|2345.3|2356.5|2345.3|2355|2343.8|8
1650952800000|2022-04-26 06:00:00|2355.5|2344.3|2354|2342.8|2356.3|2345|2352.3|2341|24
1650953100000|2022-04-26 06:05:00|2353.5|2342.3|2352.8|2341.5|2353.5|2342.3|2352.8|2341.5|9
1650953400000|2022-04-26 06:10:00|2353|2341.8|2352|2340.8|2353|2341.8|2351.8|2340.5|8
1650953700000|2022-04-26 06:15:00|2351.8|2340.5|2351.8|2340.5|2351.8|2340.5|2351.8|2340.5|1
1650954000000|2022-04-26 06:20:00|2351.5|2340.3|2350.8|2339.5|2351.5|2340.3|2350.8|2339.5|3
1650954300000|2022-04-26 06:25:00|2351|2339.8|2351|2339.8|2351|2339.8|2351|2339.8|1
1650954600000|2022-04-26 06:30:00|2351.3|2340|2347.5|2336.3|2351.3|2340|2344|2332|28
1650954900000|2022-04-26 06:35:00|2347.8|2336.5|2342|2330.8|2347.8|2336.5|2341.5|2330.3|20
1650955200000|2022-04-26 06:40:00|2342.5|2331.3|2341.8|2330.5|2343.5|2332.3|2341.8|2330.5|6
1650955500000|2022-04-26 06:45:00|2343|2331.8|2345.5|2334.3|2347.5|2336.3|2343|2331.8|12
1650955800000|2022-04-26 06:50:00|2345.8|2334.5|2344.8|2333.5|2345.8|2334.5|2344.3|2333|7
1650956100000|2022-04-26 06:55:00|2345|2333.8|2341.4|2335.4|2345|2337.1|2341.4|2333.8|13
1650956400000|2022-04-26 07:00:00|2341.6|2335.6|2325.1|2319.1|2341.9|2335.9|2324.4|2318.4|80
1650956700000|2022-04-26 07:05:00|2324.9|2318.9|2329.1|2323.1|2329.4|2323.4|2324.9|2318.9|19
1650957000000|2022-04-26 07:10:00|2328.9|2322.9|2327.6|2321.6|2329.4|2323.4|2327.4|2321.4|30
1650957300000|2022-04-26 07:15:00|2327.9|2321.9|2328.9|2322.9|2328.9|2322.9|2327.6|2321.6|21
1650957600000|2022-04-26 07:20:00|2328.6|2322.6|2325.6|2319.6|2328.6|2322.6|2324.4|2318.4|28
1650957900000|2022-04-26 07:25:00|2325.4|2319.4|2325.4|2319.4|2325.6|2319.6|2325.4|2319.4|3
1650958200000|2022-04-26 07:30:00|2325.1|2319.1|2330.4|2324.4|2330.9|2324.9|2325.1|2319.1|43
1650958500000|2022-04-26 07:35:00|2330.6|2324.6|2336.6|2330.6|2337.4|2331.4|2329.4|2323.4|55
1650958800000|2022-04-26 07:40:00|2336.4|2330.4|2339.6|2333.6|2341.1|2335.1|2335.4|2329.4|60
1650959100000|2022-04-26 07:45:00|2339.1|2333.1|2343.4|2337.4|2343.4|2337.4|2339.1|2333.1|11
1650959400000|2022-04-26 07:50:00|2343.6|2337.6|2346.9|2340.9|2346.9|2340.9|2343.6|2337.6|10
1650959700000|2022-04-26 07:55:00|2347.9|2341.9|2349.9|2343.9|2350.1|2344.1|2345.4|2339.4|27
1650960000000|2022-04-26 08:00:00|2350.1|2344.1|2351.6|2345.6|2352.1|2346.1|2349.9|2343.9|30
1650960300000|2022-04-26 08:05:00|2351.4|2345.4|2349.9|2343.9|2351.4|2345.4|2349.4|2343.4|23
1650960600000|2022-04-26 08:10:00|2350.1|2344.1|2350.4|2344.4|2350.9|2344.9|2348.9|2342.9|18
1650960900000|2022-04-26 08:15:00|2350.1|2344.1|2346.4|2340.4|2350.1|2344.1|2346.4|2340.4|9
1650961200000|2022-04-26 08:20:00|2346.1|2340.1|2346.9|2340.9|2347.9|2341.9|2345.6|2339.6|19
1650961500000|2022-04-26 08:25:00|2347.1|2341.1|2346.1|2340.1|2347.4|2341.4|2345.6|2339.6|9
1650961800000|2022-04-26 08:30:00|2346.4|2340.4|2345.6|2339.6|2347.9|2341.9|2345.4|2339.4|14
1650962100000|2022-04-26 08:35:00|2345.4|2339.4|2346.4|2340.4|2346.4|2340.4|2344.9|2338.9|8
1650962400000|2022-04-26 08:40:00|2346.6|2340.6|2345.4|2339.4|2346.6|2340.6|2345.4|2339.4|5
1650962700000|2022-04-26 08:45:00|2345.1|2339.1|2341.9|2335.9|2345.1|2339.1|2341.6|2335.6|11
1650963000000|2022-04-26 08:50:00|2341.6|2335.6|2343.9|2337.9|2345.6|2339.6|2341.6|2335.6|20
1650963300000|2022-04-26 08:55:00|2343.6|2337.6|2343.4|2337.4|2343.6|2337.6|2343.4|2337.4|4
1650963600000|2022-04-26 09:00:00|2343.1|2337.1|2339.1|2333.1|2343.4|2337.4|2339.1|2333.1|16
1650963900000|2022-04-26 09:05:00|2339.4|2333.4|2338.4|2332.4|2341.4|2335.4|2338.4|2332.4|16
1650964200000|2022-04-26 09:10:00|2338.9|2332.9|2342.1|2336.1|2345.9|2339.9|2338.9|2332.9|13
1650964500000|2022-04-26 09:15:00|2341.9|2335.9|2338.6|2332.6|2342.1|2336.1|2338.6|2332.6|14
1650964800000|2022-04-26 09:20:00|2338.4|2332.4|2338.6|2332.6|2339.4|2333.4|2337.6|2331.6|12
1650965100000|2022-04-26 09:25:00|2338.9|2332.9|2338.1|2332.1|2340.6|2334.6|2338.1|2332.1|17
1650965400000|2022-04-26 09:30:00|2337.6|2331.6|2338.9|2332.9|2339.6|2333.6|2337.6|2331.6|14
1650965700000|2022-04-26 09:35:00|2339.9|2333.9|2338.6|2332.6|2340.6|2334.6|2338.6|2332.6|14
1650966000000|2022-04-26 09:40:00|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|2337.4|2331.4|14
1650966300000|2022-04-26 09:45:00|2339.1|2333.1|2339.9|2333.9|2340.6|2334.6|2339.1|2333.1|7
1650966600000|2022-04-26 09:50:00|2340.1|2334.1|2341.6|2335.6|2342.4|2336.4|2340.1|2334.1|13
1650967200000|2022-04-26 10:00:00|2341.9|2335.9|2346.4|2340.4|2347.4|2341.4|2341.9|2335.9|24
1650967500000|2022-04-26 10:05:00|2346.1|2340.1|2342.1|2336.1|2346.1|2340.1|2342.1|2336.1|16
1650967800000|2022-04-26 10:10:00|2341.9|2335.9|2339.4|2333.4|2341.9|2335.9|2339.1|2333.1|20
1650968100000|2022-04-26 10:15:00|2339.1|2333.1|2336.9|2330.9|2339.1|2333.1|2336.6|2330.6|23
1650968400000|2022-04-26 10:20:00|2337.1|2331.1|2340.1|2334.1|2340.1|2334.1|2336.4|2330.4|26
1650968700000|2022-04-26 10:25:00|2339.9|2333.9|2338.6|2332.6|2339.9|2333.9|2338.6|2332.6|15
1650969000000|2022-04-26 10:30:00|2338.4|2332.4|2336.4|2330.4|2340.1|2334.1|2336.1|2330.1|26
1650969300000|2022-04-26 10:35:00|2336.1|2330.1|2338.6|2332.6|2339.1|2333.1|2336.1|2330.1|23
1650969600000|2022-04-26 10:40:00|2338.4|2332.4|2338.9|2332.9|2339.9|2333.9|2338.4|2332.4|8
1650969900000|2022-04-26 10:45:00|2338.6|2332.6|2338.4|2332.4|2338.9|2332.9|2338.1|2332.1|7
1650970200000|2022-04-26 10:50:00|2338.1|2332.1|2340.1|2334.1|2340.6|2334.6|2337.9|2331.9|26
1650970500000|2022-04-26 10:55:00|2339.9|2333.9|2339.4|2333.4|2340.9|2334.9|2336.4|2330.4|36
1650970800000|2022-04-26 11:00:00|2340.6|2334.6|2340.4|2334.4|2340.9|2334.9|2340.4|2334.4|8
1650971100000|2022-04-26 11:05:00|2340.1|2334.1|2338.6|2332.6|2340.4|2334.4|2338.1|2332.1|26
1650971400000|2022-04-26 11:10:00|2338.4|2332.4|2340.4|2334.4|2340.9|2334.9|2338.1|2332.1|11
1650971700000|2022-04-26 11:15:00|2340.6|2334.6|2340.9|2334.9|2341.6|2335.6|2339.9|2333.9|15
1650972000000|2022-04-26 11:20:00|2340.6|2334.6|2340.4|2334.4|2340.9|2334.9|2339.9|2333.9|14
1650972300000|2022-04-26 11:25:00|2340.1|2334.1|2349.4|2343.4|2349.4|2343.4|2340.1|2334.1|25
1650972600000|2022-04-26 11:30:00|2349.1|2343.1|2345.6|2339.6|2349.1|2343.1|2345.6|2339.6|20
1650972900000|2022-04-26 11:35:00|2345.9|2339.9|2345.6|2339.6|2346.4|2340.4|2345.6|2339.6|5
1650973200000|2022-04-26 11:40:00|2344.1|2338.1|2348.1|2342.1|2348.1|2342.1|2343.9|2337.9|12
1650973500000|2022-04-26 11:45:00|2348.4|2342.4|2358.6|2352.6|2359.9|2353.9|2345.9|2339.9|65
1650973800000|2022-04-26 11:50:00|2357.9|2351.9|2350.9|2344.9|2357.9|2351.9|2349.9|2343.9|34
1650974100000|2022-04-26 11:55:00|2350.6|2344.6|2350.4|2344.4|2351.1|2345.1|2348.9|2342.9|17
1650974400000|2022-04-26 12:00:00|2350.1|2344.1|2349.9|2343.9|2350.9|2344.9|2349.1|2343.1|15
1650974700000|2022-04-26 12:05:00|2349.6|2343.6|2349.1|2343.1|2350.1|2344.1|2348.9|2342.9|9
1650975000000|2022-04-26 12:10:00|2348.6|2342.6|2346.1|2340.1|2348.6|2342.6|2345.9|2339.9|9
1650975300000|2022-04-26 12:15:00|2344.9|2338.9|2342.6|2336.6|2344.9|2338.9|2341.1|2335.1|22
1650975600000|2022-04-26 12:20:00|2342.4|2336.4|2338.4|2332.4|2342.4|2336.4|2338.4|2332.4|40
1650975900000|2022-04-26 12:25:00|2338.1|2332.1|2334.1|2328.1|2338.1|2332.1|2334.1|2328.1|26
1650976200000|2022-04-26 12:30:00|2334.4|2328.4|2332.9|2326.9|2334.9|2328.9|2332.9|2326.9|22
1650976500000|2022-04-26 12:35:00|2332.1|2326.1|2334.4|2328.4|2334.4|2328.4|2331.1|2325.1|27
1650976800000|2022-04-26 12:40:00|2334.1|2328.1|2334.9|2328.9|2335.6|2329.6|2334.1|2328.1|13
1650977100000|2022-04-26 12:45:00|2334.6|2328.6|2331.6|2325.6|2334.6|2328.6|2331.6|2325.6|12
1650977400000|2022-04-26 12:50:00|2331.4|2325.4|2331.4|2325.4|2331.6|2325.6|2331.4|2325.4|7
1650977700000|2022-04-26 12:55:00|2331.1|2325.1|2333.9|2327.9|2334.1|2328.1|2329.6|2323.6|28
1650978000000|2022-04-26 13:00:00|2333.6|2327.6|2331.1|2325.1|2335.9|2329.9|2330.6|2324.6|50
1650978300000|2022-04-26 13:05:00|2330.9|2324.9|2332.6|2326.6|2333.1|2327.1|2329.1|2323.1|25
1650978600000|2022-04-26 13:10:00|2332.4|2326.4|2330.6|2324.6|2333.1|2327.1|2330.1|2324.1|24
1650978900000|2022-04-26 13:15:00|2329.9|2323.9|2329.9|2323.9|2330.6|2324.6|2329.1|2323.1|17
1650979200000|2022-04-26 13:20:00|2329.6|2323.6|2329.4|2323.4|2330.4|2324.4|2328.6|2322.6|18
1650979500000|2022-04-26 13:25:00|2329.6|2323.6|2330.1|2324.1|2330.4|2324.4|2328.9|2322.9|16
1650979800000|2022-04-26 13:30:00|2329.9|2323.9|2328.6|2322.6|2329.9|2323.9|2328.6|2322.6|14
1650980100000|2022-04-26 13:35:00|2328.4|2322.4|2325.4|2319.4|2328.4|2322.4|2324.6|2318.6|26
1650980400000|2022-04-26 13:40:00|2325.9|2319.9|2323.4|2317.4|2326.9|2320.9|2323.1|2317.1|24
1650980700000|2022-04-26 13:45:00|2322.9|2316.9|2321.9|2315.9|2323.4|2317.4|2320.4|2314.4|29
1650981000000|2022-04-26 13:50:00|2321.4|2315.4|2324.6|2318.6|2325.1|2319.1|2321.1|2315.1|32
1650981300000|2022-04-26 13:55:00|2324.4|2318.4|2321.4|2315.4|2324.4|2318.4|2321.4|2315.4|8
1650981600000|2022-04-26 14:00:00|2321.1|2315.1|2319.9|2313.9|2323.6|2317.6|2319.9|2313.9|26
1650981900000|2022-04-26 14:05:00|2319.6|2313.6|2318.9|2312.9|2321.1|2315.1|2318.9|2312.9|23
1650982200000|2022-04-26 14:10:00|2318.6|2312.6|2319.6|2313.6|2319.9|2313.9|2317.1|2311.1|35
1650982500000|2022-04-26 14:15:00|2319.9|2313.9|2314.1|2308.1|2320.6|2314.6|2314.1|2308.1|45
1650982800000|2022-04-26 14:20:00|2313.9|2307.9|2318.6|2312.6|2318.9|2312.9|2311.4|2305.4|51
1650983100000|2022-04-26 14:25:00|2318.9|2312.9|2308.9|2302.9|2318.9|2312.9|2307.9|2301.9|72
1650983400000|2022-04-26 14:30:00|2308.6|2302.6|2305.6|2299.6|2308.9|2302.9|2304.1|2298.1|57
1650983700000|2022-04-26 14:35:00|2305.4|2299.4|2317.4|2311.4|2319.6|2313.6|2305.4|2299.4|52
1650984000000|2022-04-26 14:40:00|2317.1|2311.1|2325.4|2319.4|2325.9|2319.9|2317.1|2311.1|45
1650984300000|2022-04-26 14:45:00|2325.1|2319.1|2320.1|2314.1|2327.9|2321.9|2319.9|2313.9|50
1650984600000|2022-04-26 14:50:00|2319.9|2313.9|2320.6|2314.6|2321.4|2315.4|2319.1|2313.1|19
1650984900000|2022-04-26 14:55:00|2320.4|2314.4|2321.9|2315.9|2324.4|2318.4|2319.9|2313.9|50
1650985200000|2022-04-26 15:00:00|2322.1|2316.1|2321.6|2315.6|2324.9|2318.9|2320.9|2314.9|57
1650985500000|2022-04-26 15:05:00|2320.1|2314.1|2320.4|2314.4|2322.4|2316.4|2319.6|2313.6|40
1650985800000|2022-04-26 15:10:00|2320.1|2314.1|2320.4|2314.4|2320.6|2314.6|2319.4|2313.4|21
1650986100000|2022-04-26 15:15:00|2320.6|2314.6|2323.6|2317.6|2326.1|2320.1|2320.1|2314.1|37
1650986400000|2022-04-26 15:20:00|2323.9|2317.9|2323.9|2317.9|2327.1|2321.1|2323.9|2317.9|29
1650986700000|2022-04-26 15:25:00|2323.6|2317.6|2327.5|2321.5|2327.5|2321.5|2323.6|2317.6|23
1650987000000|2022-04-26 15:30:00|2327.8|2321.8|2321.4|2315.4|2330.4|2324.4|2321.1|2315.1|45
1650987300000|2022-04-26 15:35:00|2321.6|2315.6|2326.6|2320.6|2326.6|2320.6|2320.4|2314.4|26
1650987600000|2022-04-26 15:40:00|2325.9|2319.9|2329.4|2323.4|2329.9|2323.9|2325.1|2319.1|75
1650987900000|2022-04-26 15:45:00|2329.6|2323.6|2330.4|2324.4|2330.6|2324.6|2329.4|2323.4|42
1650988200000|2022-04-26 15:50:00|2330.1|2324.1|2330.9|2324.9|2331.9|2325.9|2329.4|2323.4|66
1650988500000|2022-04-26 15:55:00|2330.6|2324.6|2330.1|2324.1|2333.9|2327.9|2328.4|2322.4|90
1650988800000|2022-04-26 16:00:00|2330.4|2324.4|2332.1|2326.1|2335.1|2329.1|2330.1|2324.1|53
1650989100000|2022-04-26 16:05:00|2331.6|2325.6|2331.1|2325.1|2332.9|2326.9|2329.9|2323.9|18
1650989400000|2022-04-26 16:10:00|2330.9|2324.9|2331.1|2325.1|2332.1|2326.1|2330.6|2324.6|14
1650989700000|2022-04-26 16:15:00|2330.9|2324.9|2333.9|2327.9|2334.6|2328.6|2330.9|2324.9|12
1650990000000|2022-04-26 16:20:00|2333.6|2327.6|2334.1|2328.1|2334.6|2328.6|2333.6|2327.6|14
1650990300000|2022-04-26 16:25:00|2333.9|2327.9|2334.4|2328.4|2334.9|2328.9|2333.6|2327.6|12
1650990600000|2022-04-26 16:30:00|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|2334.4|2328.4|3
1650991500000|2022-04-26 16:45:00|2334.4|2328.4|2342.6|2336.6|2343.9|2337.9|2334.4|2328.4|63
1650991800000|2022-04-26 16:50:00|2342.4|2336.4|2345.9|2339.9|2346.1|2340.1|2342.4|2336.4|13
1650992100000|2022-04-26 16:55:00|2345.6|2339.6|2349.5|2343.5|2349.5|2343.5|2344.1|2338.1|28
1651017600000|2022-04-27 00:00:00|2334.3|2323|2337.5|2326.3|2337.5|2326.3|2334.3|2323|4
1651017900000|2022-04-27 00:05:00|2337.3|2326|2337.5|2326.3|2337.5|2326.3|2337.3|2326|2
1651018200000|2022-04-27 00:10:00|2338.5|2327.3|2340|2328.8|2340.3|2329|2338.5|2327.3|6
1651018500000|2022-04-27 00:15:00|2340.5|2329.3|2340.5|2329.3|2340.5|2329.3|2340.5|2329.3|1
1651019100000|2022-04-27 00:25:00|2340.8|2329.5|2340.8|2329.5|2340.8|2329.5|2340.8|2329.5|1
1651019400000|2022-04-27 00:30:00|2340.5|2329.3|2339.5|2328.3|2340.8|2329.5|2339|2327.8|6
1651019700000|2022-04-27 00:35:00|2339.3|2328|2339.5|2328.3|2339.5|2328.3|2339.3|2328|2
1651020300000|2022-04-27 00:45:00|2340|2328.8|2340|2328.8|2340|2328.8|2340|2328.8|1
1651020900000|2022-04-27 00:55:00|2340.5|2329.3|2341.5|2330.3|2341.5|2330.3|2340|2328.8|5
1651021200000|2022-04-27 01:00:00|2342|2330.8|2341.8|2330.5|2345|2333.8|2341.5|2330.3|19
1651021500000|2022-04-27 01:05:00|2342|2330.8|2342|2330.8|2342|2330.8|2341.5|2330.3|11
1651021800000|2022-04-27 01:10:00|2342.3|2331|2340|2328.8|2342.3|2331|2339.3|2328|7
1651022700000|2022-04-27 01:25:00|2340.3|2329|2337.5|2326.3|2340.3|2329|2337.5|2326.3|6
1651023000000|2022-04-27 01:30:00|2337|2325.8|2337.3|2326|2337.3|2326|2337|2325.8|2
1651023300000|2022-04-27 01:35:00|2337|2325.8|2337.3|2326|2337.3|2326|2337|2325.8|2
1651023600000|2022-04-27 01:40:00|2337|2325.8|2337|2325.8|2337.3|2326|2336.8|2325.5|5
1651023900000|2022-04-27 01:45:00|2336.5|2325.3|2340.8|2329.5|2340.8|2329.5|2333.8|2322.5|27
1651024200000|2022-04-27 01:50:00|2341|2329.8|2341.8|2330.5|2342.3|2331|2341|2329.8|8
1651024500000|2022-04-27 01:55:00|2342.3|2331|2343.8|2332.5|2344.3|2333|2342.3|2331|7
1651024800000|2022-04-27 02:00:00|2343.5|2332.3|2343.5|2332.3|2343.8|2332.5|2343.5|2332.3|5
1651025100000|2022-04-27 02:05:00|2343.8|2332.5|2343.5|2332.3|2343.8|2332.5|2343.5|2332.3|12
1651025400000|2022-04-27 02:10:00|2343.3|2332|2344|2332.8|2344.3|2333|2343.3|2332|16
1651025700000|2022-04-27 02:15:00|2343.8|2332.5|2343.8|2332.5|2343.8|2332.5|2343.8|2332.5|1
1651026600000|2022-04-27 02:30:00|2344.3|2333|2339.3|2328|2344.3|2333|2338|2326.8|55
1651026900000|2022-04-27 02:35:00|2338.8|2327.5|2342.3|2331|2344|2332.8|2338.3|2327|21
1651027200000|2022-04-27 02:40:00|2341.8|2330.5|2342.5|2331.3|2342.8|2331.5|2340.8|2329.5|18
1651027500000|2022-04-27 02:45:00|2342.3|2331|2341.3|2330|2342.3|2331|2340.5|2329.3|28
1651027800000|2022-04-27 02:50:00|2341|2329.8|2342|2330.8|2342.3|2331|2341|2329.8|5
1651028100000|2022-04-27 02:55:00|2341.8|2330.5|2342.3|2331|2343|2331.8|2341.8|2330.5|6
1651028400000|2022-04-27 03:00:00|2342.8|2331.5|2342|2330.8|2342.8|2331.5|2341.5|2330.3|9
1651028700000|2022-04-27 03:05:00|2341.8|2330.5|2339|2327.8|2341.8|2330.5|2339|2327.8|4
1651029000000|2022-04-27 03:10:00|2339.3|2328|2340.3|2329|2341.3|2330|2339.3|2328|8
1651029300000|2022-04-27 03:15:00|2340.5|2329.3|2340.5|2329.3|2340.5|2329.3|2340.3|2329|5
1651029600000|2022-04-27 03:20:00|2340.3|2329|2340.3|2329|2341.5|2330.3|2339.8|2328.5|11
1651029900000|2022-04-27 03:25:00|2340|2328.8|2340.5|2329.3|2340.5|2329.3|2338.5|2327.3|7
1651030200000|2022-04-27 03:30:00|2340.8|2329.5|2340.8|2329.5|2340.8|2329.5|2340.8|2329.5|1
1651030500000|2022-04-27 03:35:00|2341|2329.8|2341|2329.8|2341|2329.8|2341|2329.8|1
1651030800000|2022-04-27 03:40:00|2340.5|2329.3|2340.3|2329|2340.5|2329.3|2340.3|2329|2
1651031100000|2022-04-27 03:45:00|2340|2328.8|2340|2328.8|2340|2328.8|2340|2328.8|1
1651031400000|2022-04-27 03:50:00|2339.8|2328.5|2337.8|2326.5|2339.8|2328.5|2337.8|2326.5|6
1651031700000|2022-04-27 03:55:00|2337.5|2326.3|2338.8|2327.5|2338.8|2327.5|2337.5|2326.3|3
1651032000000|2022-04-27 04:00:00|2338.5|2327.3|2338.5|2327.3|2338.5|2327.3|2338.5|2327.3|1
1651032600000|2022-04-27 04:10:00|2338.3|2327|2338.3|2327|2338.5|2327.3|2338.3|2327|3
1651032900000|2022-04-27 04:15:00|2338|2326.8|2338|2326.8|2338|2326.8|2338|2326.8|1
1651033200000|2022-04-27 04:20:00|2338.3|2327|2338.3|2327|2338.3|2327|2338.3|2327|1
1651034100000|2022-04-27 04:35:00|2337.5|2326.3|2338.3|2327|2338.3|2327|2337.5|2326.3|3
1651034400000|2022-04-27 04:40:00|2338|2326.8|2337.8|2326.5|2338|2326.8|2337.8|2326.5|2
1651035600000|2022-04-27 05:00:00|2338|2326.8|2338|2326.8|2338.3|2327|2337.8|2326.5|4
1651036200000|2022-04-27 05:10:00|2337.5|2326.3|2339.5|2328.3|2339.5|2328.3|2337.5|2326.3|6
1651036500000|2022-04-27 05:15:00|2340|2328.8|2340.5|2329.3|2340.5|2329.3|2339.5|2328.3|8
1651037100000|2022-04-27 05:25:00|2341|2329.8|2342.8|2331.5|2342.8|2331.5|2341|2329.8|2
1651037400000|2022-04-27 05:30:00|2343.3|2332|2342.5|2331.3|2343.3|2332|2340.5|2329.3|15
1651037700000|2022-04-27 05:35:00|2343.3|2332|2343|2331.8|2343.3|2332|2342.8|2331.5|6
1651038000000|2022-04-27 05:40:00|2343.5|2332.3|2341.3|2330|2343.5|2332.3|2341|2329.8|12
1651038300000|2022-04-27 05:45:00|2341|2329.8|2341|2329.8|2341|2329.8|2341|2329.8|1
1651038600000|2022-04-27 05:50:00|2341.3|2330|2341.5|2330.3|2341.5|2330.3|2341.3|2330|2
1651038900000|2022-04-27 05:55:00|2342|2330.8|2343.5|2332.3|2343.8|2332.5|2342|2330.8|4
1651039200000|2022-04-27 06:00:00|2343.8|2332.5|2343.8|2332.5|2343.8|2332.5|2343.8|2332.5|1
1651040100000|2022-04-27 06:15:00|2343.5|2332.3|2347.5|2336.3|2349|2337.8|2343.5|2332.3|17
1651040400000|2022-04-27 06:20:00|2348|2336.8|2348.8|2337.5|2349.5|2338.3|2347.5|2336.3|16
1651040700000|2022-04-27 06:25:00|2348.5|2337.3|2348.8|2337.5|2348.8|2337.5|2348.5|2337.3|4
1651041000000|2022-04-27 06:30:00|2348.5|2337.3|2348|2336.8|2348.5|2337.3|2348|2336.8|4
1651041300000|2022-04-27 06:35:00|2347.5|2336.3|2344.8|2333.5|2347.5|2336.3|2344|2332.8|22
1651041600000|2022-04-27 06:40:00|2344.5|2333.3|2346.5|2335.3|2348.8|2337.5|2344.5|2333.3|21
1651041900000|2022-04-27 06:45:00|2345.8|2334.5|2347|2335.8|2349|2337.8|2345|2333.8|16
1651042200000|2022-04-27 06:50:00|2346.5|2335.3|2345.5|2334.3|2346.5|2335.3|2344.8|2333.5|21
1651042500000|2022-04-27 06:55:00|2345.3|2334|2342.4|2336.4|2345.3|2336.6|2342.1|2334|11
1651042800000|2022-04-27 07:00:00|2342.1|2336.1|2349.1|2343.1|2349.6|2343.6|2341.1|2335.1|54
1651043100000|2022-04-27 07:05:00|2348.9|2342.9|2349.6|2343.6|2350.1|2344.1|2344.9|2338.9|25
1651043400000|2022-04-27 07:10:00|2351.6|2345.6|2350.1|2344.1|2351.9|2345.9|2349.6|2343.6|16
1651043700000|2022-04-27 07:15:00|2349.6|2343.6|2345.9|2339.9|2349.6|2343.6|2345.9|2339.9|20
1651044000000|2022-04-27 07:20:00|2345.6|2339.6|2341.1|2335.1|2345.6|2339.6|2340.6|2334.6|21
1651044300000|2022-04-27 07:25:00|2341.4|2335.4|2338.1|2332.1|2344.9|2338.9|2338.1|2332.1|18
1651044600000|2022-04-27 07:30:00|2338.4|2332.4|2336.1|2330.1|2341.4|2335.4|2336.1|2330.1|22
1651044900000|2022-04-27 07:35:00|2336.4|2330.4|2341.9|2335.9|2342.1|2336.1|2336.1|2330.1|13
1651045200000|2022-04-27 07:40:00|2342.1|2336.1|2341.9|2335.9|2342.1|2336.1|2341.4|2335.4|20
1651045500000|2022-04-27 07:45:00|2341.6|2335.6|2341.1|2335.1|2342.6|2336.6|2337.9|2331.9|31
1651045800000|2022-04-27 07:50:00|2340.9|2334.9|2336.9|2330.9|2341.1|2335.1|2336.6|2330.6|18
1651046100000|2022-04-27 07:55:00|2336.1|2330.1|2335.4|2329.4|2337.4|2331.4|2333.6|2327.6|27
1651046400000|2022-04-27 08:00:00|2335.1|2329.1|2329.4|2323.4|2335.1|2329.1|2326.1|2320.1|47
1651046700000|2022-04-27 08:05:00|2329.6|2323.6|2332.4|2326.4|2333.4|2327.4|2329.6|2323.6|8
1651047000000|2022-04-27 08:10:00|2332.6|2326.6|2329.4|2323.4|2334.4|2328.4|2326.1|2320.1|38
1651047300000|2022-04-27 08:15:00|2329.1|2323.1|2325.4|2319.4|2329.1|2323.1|2324.9|2318.9|28
1651047600000|2022-04-27 08:20:00|2325.1|2319.1|2325.1|2319.1|2328.4|2322.4|2323.9|2317.9|23
1651047900000|2022-04-27 08:25:00|2325.4|2319.4|2330.1|2324.1|2334.1|2328.1|2325.4|2319.4|35
1651048200000|2022-04-27 08:30:00|2331.1|2325.1|2333.4|2327.4|2337.1|2331.1|2331.1|2325.1|33
1651048500000|2022-04-27 08:35:00|2333.1|2327.1|2336.1|2330.1|2336.6|2330.6|2333.1|2327.1|16
1651048800000|2022-04-27 08:40:00|2337.6|2331.6|2336.4|2330.4|2340.6|2334.6|2335.6|2329.6|26
1651049100000|2022-04-27 08:45:00|2336.6|2330.6|2334.6|2328.6|2336.6|2330.6|2334.1|2328.1|11
1651049400000|2022-04-27 08:50:00|2334.9|2328.9|2337.9|2331.9|2339.4|2333.4|2333.4|2327.4|17
1651049700000|2022-04-27 08:55:00|2337.6|2331.6|2333.6|2327.6|2337.6|2331.6|2333.4|2327.4|11
1651050000000|2022-04-27 09:00:00|2333.4|2327.4|2333.6|2327.6|2336.6|2330.6|2333.4|2327.4|11
1651050300000|2022-04-27 09:05:00|2333.4|2327.4|2332.4|2326.4|2333.4|2327.4|2327.9|2321.9|29
1651050600000|2022-04-27 09:10:00|2333.1|2327.1|2334.9|2328.9|2337.1|2331.1|2333.1|2327.1|22
1651050900000|2022-04-27 09:15:00|2334.6|2328.6|2330.4|2324.4|2334.6|2328.6|2328.4|2322.4|32
1651051200000|2022-04-27 09:20:00|2330.9|2324.9|2330.9|2324.9|2333.4|2327.4|2330.9|2324.9|11
1651051500000|2022-04-27 09:25:00|2330.6|2324.6|2324.4|2318.4|2330.6|2324.6|2324.4|2318.4|27
1651051800000|2022-04-27 09:30:00|2324.1|2318.1|2324.1|2318.1|2327.4|2321.4|2323.6|2317.6|36
1651052100000|2022-04-27 09:35:00|2323.9|2317.9|2328.6|2322.6|2331.6|2325.6|2323.4|2317.4|23
1651052400000|2022-04-27 09:40:00|2328.4|2322.4|2326.6|2320.6|2328.4|2322.4|2326.1|2320.1|14
1651052700000|2022-04-27 09:45:00|2326.4|2320.4|2323.4|2317.4|2326.4|2320.4|2323.4|2317.4|9
1651053000000|2022-04-27 09:50:00|2323.1|2317.1|2326.4|2320.4|2328.1|2322.1|2323.1|2317.1|21
1651053300000|2022-04-27 09:55:00|2326.1|2320.1|2323.1|2317.1|2326.6|2320.6|2322.6|2316.6|13
1651053600000|2022-04-27 10:00:00|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|2323.1|2317.1|3
1651053900000|2022-04-27 10:05:00|2323.6|2317.6|2324.6|2318.6|2325.6|2319.6|2323.6|2317.6|17
1651054200000|2022-04-27 10:10:00|2324.4|2318.4|2332.9|2326.9|2334.1|2328.1|2324.4|2318.4|14
1651054500000|2022-04-27 10:15:00|2332.6|2326.6|2333.4|2327.4|2333.4|2327.4|2332.1|2326.1|9
1651054800000|2022-04-27 10:20:00|2334.1|2328.1|2330.4|2324.4|2336.6|2330.6|2328.6|2322.6|31
1651055100000|2022-04-27 10:25:00|2330.1|2324.1|2324.6|2318.6|2330.1|2324.1|2324.4|2318.4|26
1651055400000|2022-04-27 10:30:00|2324.4|2318.4|2324.1|2318.1|2324.9|2318.9|2321.9|2315.9|32
1651055700000|2022-04-27 10:35:00|2323.9|2317.9|2324.9|2318.9|2324.9|2318.9|2321.4|2315.4|15
1651056000000|2022-04-27 10:40:00|2324.6|2318.6|2324.1|2318.1|2325.9|2319.9|2324.1|2318.1|11
1651056300000|2022-04-27 10:45:00|2323.4|2317.4|2327.4|2321.4|2329.6|2323.6|2321.6|2315.6|33
1651056600000|2022-04-27 10:50:00|2327.1|2321.1|2324.9|2318.9|2327.1|2321.1|2324.6|2318.6|10
1651056900000|2022-04-27 10:55:00|2325.1|2319.1|2322.6|2316.6|2326.9|2320.9|2322.1|2316.1|31
1651057200000|2022-04-27 11:00:00|2322.9|2316.9|2321.9|2315.9|2323.9|2317.9|2321.6|2315.6|29
1651057500000|2022-04-27 11:05:00|2322.1|2316.1|2322.4|2316.4|2324.1|2318.1|2321.9|2315.9|9
1651057800000|2022-04-27 11:10:00|2322.1|2316.1|2322.9|2316.9|2323.6|2317.6|2321.9|2315.9|18
1651058100000|2022-04-27 11:15:00|2322.6|2316.6|2329.9|2323.9|2330.1|2324.1|2321.9|2315.9|23
1651058400000|2022-04-27 11:20:00|2330.1|2324.1|2328.4|2322.4|2330.1|2324.1|2327.9|2321.9|14
1651058700000|2022-04-27 11:25:00|2328.1|2322.1|2330.9|2324.9|2330.9|2324.9|2327.6|2321.6|22
1651059000000|2022-04-27 11:30:00|2330.6|2324.6|2325.6|2319.6|2330.6|2324.6|2322.9|2316.9|45
1651059300000|2022-04-27 11:35:00|2325.4|2319.4|2322.1|2316.1|2325.4|2319.4|2321.9|2315.9|32
1651059600000|2022-04-27 11:40:00|2321.9|2315.9|2323.9|2317.9|2324.1|2318.1|2321.6|2315.6|7
1651059900000|2022-04-27 11:45:00|2323.6|2317.6|2321.6|2315.6|2323.6|2317.6|2316.6|2310.6|49
1651060200000|2022-04-27 11:50:00|2321.9|2315.9|2317.6|2311.6|2321.9|2315.9|2316.6|2310.6|38
1651060500000|2022-04-27 11:55:00|2317.4|2311.4|2315.6|2309.6|2318.1|2312.1|2315.6|2309.6|28
1651060800000|2022-04-27 12:00:00|2315.4|2309.4|2315.6|2309.6|2315.9|2309.9|2313.1|2307.1|26
1651061100000|2022-04-27 12:05:00|2315.4|2309.4|2315.9|2309.9|2316.1|2310.1|2314.6|2308.6|14
1651061400000|2022-04-27 12:10:00|2315.6|2309.6|2314.1|2308.1|2315.6|2309.6|2313.6|2307.6|17
1651061700000|2022-04-27 12:15:00|2313.9|2307.9|2311.6|2305.6|2314.1|2308.1|2311.6|2305.6|16
1651062000000|2022-04-27 12:20:00|2311.4|2305.4|2313.1|2307.1|2313.9|2307.9|2311.4|2305.4|18
1651062300000|2022-04-27 12:25:00|2312.9|2306.9|2313.6|2307.6|2313.6|2307.6|2312.1|2306.1|19
1651062600000|2022-04-27 12:30:00|2312.6|2306.6|2308.1|2302.1|2312.6|2306.6|2306.6|2300.6|24
1651062900000|2022-04-27 12:35:00|2307.9|2301.9|2308.6|2302.6|2309.1|2303.1|2307.1|2301.1|19
1651063200000|2022-04-27 12:40:00|2309.1|2303.1|2307.1|2301.1|2309.1|2303.1|2305.9|2299.9|19
1651063500000|2022-04-27 12:45:00|2306.9|2300.9|2309.4|2303.4|2310.4|2304.4|2306.9|2300.9|26
1651063800000|2022-04-27 12:50:00|2309.1|2303.1|2310.9|2304.9|2311.6|2305.6|2308.9|2302.9|30
1651064100000|2022-04-27 12:55:00|2310.6|2304.6|2314.9|2308.9|2315.1|2309.1|2309.4|2303.4|31
1651064400000|2022-04-27 13:00:00|2314.6|2308.6|2307.1|2301.1|2316.1|2310.1|2307.1|2301.1|101
1651064700000|2022-04-27 13:05:00|2306.9|2300.9|2306.9|2300.9|2307.1|2301.1|2305.6|2299.6|17
1651065000000|2022-04-27 13:10:00|2306.6|2300.6|2308.4|2302.4|2308.4|2302.4|2305.6|2299.6|25
1651065300000|2022-04-27 13:15:00|2307.9|2301.9|2308.1|2302.1|2309.9|2303.9|2305.9|2299.9|53
1651065600000|2022-04-27 13:20:00|2307.9|2301.9|2309.1|2303.1|2309.4|2303.4|2307.4|2301.4|20
1651065900000|2022-04-27 13:25:00|2308.9|2302.9|2308.1|2302.1|2309.6|2303.6|2307.9|2301.9|37
1651066200000|2022-04-27 13:30:00|2307.4|2301.4|2305.6|2299.6|2307.9|2301.9|2305.6|2299.6|44
1651066500000|2022-04-27 13:35:00|2305.4|2299.4|2305.4|2299.4|2306.4|2300.4|2304.9|2298.9|18
1651066800000|2022-04-27 13:40:00|2305.1|2299.1|2306.9|2300.9|2307.6|2301.6|2304.6|2298.6|72
1651067100000|2022-04-27 13:45:00|2305.9|2299.9|2304.1|2298.1|2306.9|2300.9|2304.1|2298.1|21
1651067400000|2022-04-27 13:50:00|2303.6|2297.6|2304.1|2298.1|2305.6|2299.6|2303.1|2297.1|33
1651067700000|2022-04-27 13:55:00|2303.9|2297.9|2304.9|2298.9|2305.4|2299.4|2302.9|2296.9|20
1651068000000|2022-04-27 14:00:00|2304.6|2298.6|2303.9|2297.9|2304.9|2298.9|2302.9|2296.9|26
1651068300000|2022-04-27 14:05:00|2304.6|2298.6|2303.6|2297.6|2304.6|2298.6|2303.1|2297.1|19
1651068600000|2022-04-27 14:10:00|2302.9|2296.9|2299.9|2293.9|2303.1|2297.1|2299.9|2293.9|29
1651068900000|2022-04-27 14:15:00|2298.9|2292.9|2297.4|2291.4|2299.4|2293.4|2292.6|2286.6|41
1651069200000|2022-04-27 14:20:00|2297.1|2291.1|2291.1|2285.1|2297.1|2291.1|2290.9|2284.9|66
1651069500000|2022-04-27 14:25:00|2291.4|2285.4|2293.1|2287.1|2294.1|2288.1|2285.4|2279.4|85
1651069800000|2022-04-27 14:30:00|2293.6|2287.6|2287.9|2281.9|2294.1|2288.1|2286.4|2280.4|50
1651070100000|2022-04-27 14:35:00|2288.1|2282.1|2289.4|2283.4|2289.4|2283.4|2285.4|2279.4|53
1651070400000|2022-04-27 14:40:00|2289.1|2283.1|2290.4|2284.4|2290.9|2284.9|2288.1|2282.1|40
1651070700000|2022-04-27 14:45:00|2290.6|2284.6|2293.9|2287.9|2294.6|2288.6|2290.6|2284.6|38
1651071000000|2022-04-27 14:50:00|2293.6|2287.6|2293.6|2287.6|2294.6|2288.6|2290.9|2284.9|49
1651071300000|2022-04-27 14:55:00|2294.4|2288.4|2293.4|2287.4|2295.9|2289.9|2293.1|2287.1|79
1651071600000|2022-04-27 15:00:00|2293.1|2287.1|2286.9|2280.9|2293.1|2287.1|2286.9|2280.9|71
1651071900000|2022-04-27 15:05:00|2287.4|2281.4|2280.1|2274.1|2288.9|2282.9|2280.1|2274.1|43
1651072200000|2022-04-27 15:10:00|2280.4|2274.4|2283.4|2277.4|2284.1|2278.1|2279.1|2273.1|59
1651072500000|2022-04-27 15:15:00|2283.6|2277.6|2285.6|2279.6|2287.6|2281.6|2280.9|2274.9|131
1651072800000|2022-04-27 15:20:00|2285.9|2279.9|2284.1|2278.1|2286.5|2280.5|2282.4|2276.4|40
1651073100000|2022-04-27 15:25:00|2284.4|2278.4|2286.6|2280.6|2287.6|2281.6|2284.1|2278.1|27
1651073400000|2022-04-27 15:30:00|2286.9|2280.9|2287.1|2281.1|2288.5|2282.5|2286.6|2280.6|27
1651073700000|2022-04-27 15:35:00|2286.9|2280.9|2283.9|2277.9|2289.1|2283.1|2283.6|2277.6|36
1651074000000|2022-04-27 15:40:00|2283.6|2277.6|2283.9|2277.9|2284.1|2278.1|2282.9|2276.9|22
1651074300000|2022-04-27 15:45:00|2283.6|2277.6|2287.4|2281.4|2287.6|2281.6|2283.6|2277.6|14
1651074600000|2022-04-27 15:50:00|2287.1|2281.1|2285.4|2279.4|2287.6|2281.6|2285.4|2279.4|47
1651074900000|2022-04-27 15:55:00|2285.6|2279.6|2285.1|2279.1|2287.6|2281.6|2284.9|2278.9|24
1651075200000|2022-04-27 16:00:00|2285.6|2279.6|2285.9|2279.9|2285.9|2279.9|2285.6|2279.6|18
1651075500000|2022-04-27 16:05:00|2285.6|2279.6|2286.1|2280.1|2286.6|2280.6|2285.6|2279.6|13
1651075800000|2022-04-27 16:10:00|2286.4|2280.4|2291.4|2285.4|2291.4|2285.4|2286.4|2280.4|13
1651076100000|2022-04-27 16:15:00|2291.1|2285.1|2291.1|2285.1|2291.4|2285.4|2291.1|2285.1|5
1651076400000|2022-04-27 16:20:00|2291.4|2285.4|2291.6|2285.6|2291.6|2285.6|2291.4|2285.4|2
1651076700000|2022-04-27 16:25:00|2292.9|2286.9|2294.6|2288.6|2294.6|2288.6|2291.9|2285.9|33
1651077000000|2022-04-27 16:30:00|2294.1|2288.1|2294.4|2288.4|2294.4|2288.4|2294.1|2288.1|2
1651077300000|2022-04-27 16:35:00|2294.1|2288.1|2295.6|2289.6|2295.6|2289.6|2294.1|2288.1|6
1651077600000|2022-04-27 16:40:00|2296.1|2290.1|2298.6|2292.6|2298.9|2292.9|2296.1|2290.1|16
1651077900000|2022-04-27 16:45:00|2298.9|2292.9|2299.6|2293.6|2299.6|2293.6|2298.4|2292.4|9
1651078200000|2022-04-27 16:50:00|2299.4|2293.4|2299.6|2293.6|2299.9|2293.9|2299.4|2293.4|4
1651078500000|2022-04-27 16:55:00|2299.9|2293.9|2297.1|2291.1|2299.9|2293.9|2297.1|2291.1|21
1651104000000|2022-04-28 00:00:00|2289.5|2278.3|2291.5|2280.3|2292|2280.8|2289|2277.8|7
1651104300000|2022-04-28 00:05:00|2291|2279.8|2289.5|2278.3|2291|2279.8|2289.3|2278|6
1651104600000|2022-04-28 00:10:00|2289.3|2278|2287.8|2276.5|2289.3|2278|2287.8|2276.5|4
1651104900000|2022-04-28 00:15:00|2287.5|2276.3|2287|2275.8|2287.5|2276.3|2287|2275.8|3
1651105200000|2022-04-28 00:20:00|2286.8|2275.5|2286.8|2275.5|2286.8|2275.5|2286.8|2275.5|1
1651106400000|2022-04-28 00:40:00|2286.5|2275.3|2286.5|2275.3|2286.5|2275.3|2286.5|2275.3|1
1651106700000|2022-04-28 00:45:00|2287.3|2276|2288.3|2277|2288.3|2277|2287.3|2276|3
1651107600000|2022-04-28 01:00:00|2288|2276.8|2287|2275.8|2288|2276.8|2287|2275.8|5
1651107900000|2022-04-28 01:05:00|2288.8|2276|2292.8|2281.5|2293.8|2282.5|2288.8|2276|13
1651108200000|2022-04-28 01:10:00|2293|2281.8|2292.5|2281.3|2293.3|2282|2292.5|2281.3|4
1651108800000|2022-04-28 01:20:00|2292.8|2281.5|2292.8|2281.5|2292.8|2281.5|2292.8|2281.5|1
1651109100000|2022-04-28 01:25:00|2293.5|2282.3|2295.8|2284.5|2296|2284.8|2293.5|2282.3|4
1651109400000|2022-04-28 01:30:00|2295.3|2284|2293|2281.8|2297|2285.3|2293|2281.8|11
1651109700000|2022-04-28 01:35:00|2292.5|2281.3|2295.5|2284.3|2295.5|2284.3|2292.5|2281.3|5
1651110000000|2022-04-28 01:40:00|2295.3|2284|2294.5|2283.3|2295.3|2284|2294.5|2283.3|3
1651110300000|2022-04-28 01:45:00|2294.3|2283|2292.5|2281.3|2294.8|2283.5|2292|2280.8|18
1651110600000|2022-04-28 01:50:00|2292.3|2281|2291.8|2280.5|2292.3|2281|2291.8|2280.5|3
1651110900000|2022-04-28 01:55:00|2292|2280.8|2293.8|2282.5|2295.5|2284.3|2292|2280.8|11
1651111200000|2022-04-28 02:00:00|2294|2282.8|2293.8|2282.5|2294|2282.8|2293.5|2282.3|8
1651111500000|2022-04-28 02:05:00|2294.3|2283|2293.8|2282.5|2294.5|2283.3|2293.3|2282|25
1651111800000|2022-04-28 02:10:00|2294.3|2283|2292.5|2281.3|2294.3|2283|2292.5|2281.3|10
1651113000000|2022-04-28 02:30:00|2293.3|2282|2290.5|2279.3|2293.5|2282|2290.5|2279.3|7
1651113600000|2022-04-28 02:40:00|2291|2279.8|2291.5|2280.3|2291.5|2280.3|2291|2279.8|2
1651113900000|2022-04-28 02:45:00|2290.8|2279.5|2293.3|2282|2294|2282.8|2290.8|2279.5|28
1651114200000|2022-04-28 02:50:00|2292.5|2281.3|2297|2285.8|2297|2285.8|2292|2280.8|24
1651114500000|2022-04-28 02:55:00|2295.5|2284.3|2298.5|2287.3|2298.5|2287.3|2294.5|2283.3|14
1651114800000|2022-04-28 03:00:00|2297.8|2286.5|2296.5|2285.3|2297.8|2286.5|2295.8|2284|12
1651115100000|2022-04-28 03:05:00|2296.3|2285|2295.5|2284.3|2296.3|2285|2295.5|2284.3|42
1651115400000|2022-04-28 03:10:00|2295.8|2284.5|2296.5|2285.3|2297|2285.8|2295.8|2284.5|7
1651115700000|2022-04-28 03:15:00|2296|2284.8|2288.3|2277|2296|2284.8|2288|2276.8|36
1651116000000|2022-04-28 03:20:00|2288.8|2277.5|2289.5|2278.3|2290.5|2279.3|2288.8|2277.5|5
1651117500000|2022-04-28 03:45:00|2289.8|2278.5|2289.8|2278.5|2289.8|2278.5|2289.8|2278.5|1
1651117800000|2022-04-28 03:50:00|2290.3|2279|2290.8|2279.5|2290.8|2279.5|2290.3|2279|2
1651118400000|2022-04-28 04:00:00|2291|2279.8|2291|2279.8|2291|2279.8|2291|2279.8|1
1651119000000|2022-04-28 04:10:00|2291.5|2280.3|2291.5|2280.3|2291.8|2280.5|2291.5|2280.3|3
1651123500000|2022-04-28 05:25:00|2291.3|2280|2291.3|2280|2291.3|2280|2291.3|2280|1
1651123800000|2022-04-28 05:30:00|2290.8|2279.5|2283.5|2272.3|2290.8|2279.5|2283.5|2272.3|19
1651124100000|2022-04-28 05:35:00|2283|2271.8|2283|2271.8|2283|2271.8|2282|2270.8|5
1651124400000|2022-04-28 05:40:00|2282.5|2271.3|2282|2270.8|2282.5|2271.3|2281.8|2270.5|4
1651124700000|2022-04-28 05:45:00|2282.3|2271|2282.8|2271.5|2282.8|2271.5|2282.3|2271|2
1651125000000|2022-04-28 05:50:00|2283.8|2272.5|2284.3|2273|2284.3|2273|2283.8|2272.5|2
1651125300000|2022-04-28 05:55:00|2283.8|2272.5|2282.3|2271|2283.8|2272.5|2282.3|2271|5
1651125600000|2022-04-28 06:00:00|2282|2270.8|2282.5|2271.3|2282.8|2271.5|2282|2270.8|8
1651125900000|2022-04-28 06:05:00|2282.8|2271.5|2283.3|2272|2284|2272.8|2282.3|2271|23
1651126200000|2022-04-28 06:10:00|2283.5|2272.3|2283.8|2272.5|2283.8|2272.5|2283.5|2272.3|2
1651126500000|2022-04-28 06:15:00|2284|2272.8|2284|2272.8|2284.3|2273|2284|2272.8|3
1651126800000|2022-04-28 06:20:00|2284.3|2273|2284.3|2273|2284.3|2273|2284.3|2273|1
1651127100000|2022-04-28 06:25:00|2284.5|2273.3|2284.5|2273.3|2285|2273.8|2284.5|2273.3|5
1651127400000|2022-04-28 06:30:00|2285|2273.8|2286.8|2275.5|2287|2275.8|2285|2273.8|6
1651127700000|2022-04-28 06:35:00|2286.3|2275|2284.5|2273.3|2286.3|2275|2284.5|2273.3|4
1651128000000|2022-04-28 06:40:00|2285.8|2274.5|2285.8|2274.5|2286|2274.8|2285.5|2274.3|6
1651128300000|2022-04-28 06:45:00|2286.3|2275|2286.8|2275.5|2288.3|2277|2286|2274.8|7
1651128600000|2022-04-28 06:50:00|2287|2275.8|2287|2275.8|2287|2275.8|2287|2275.8|1
1651128900000|2022-04-28 06:55:00|2284.4|2278.4|2283.6|2277.6|2285.4|2279.4|2283.1|2277.1|23
1651129200000|2022-04-28 07:00:00|2283.4|2277.4|2280.4|2274.4|2283.4|2277.4|2280.4|2274.4|9
1651129500000|2022-04-28 07:05:00|2280.6|2274.6|2284.6|2278.6|2285.4|2279.4|2280.1|2274.1|19
1651129800000|2022-04-28 07:10:00|2284.9|2278.9|2286.9|2280.9|2287.1|2281.1|2284.9|2278.9|6
1651130100000|2022-04-28 07:15:00|2288.1|2282.1|2291.6|2285.6|2291.9|2285.9|2288.1|2282.1|5
1651130400000|2022-04-28 07:20:00|2291.9|2285.9|2291.6|2285.6|2293.6|2287.6|2291.6|2285.6|11
1651130700000|2022-04-28 07:25:00|2291.9|2285.9|2291.6|2285.6|2291.9|2285.9|2291.6|2285.6|2
1651131000000|2022-04-28 07:30:00|2292.9|2286.9|2292.9|2286.9|2293.9|2287.9|2292.4|2286.4|12
1651131300000|2022-04-28 07:35:00|2292.1|2286.1|2295.6|2289.6|2296.1|2290.1|2292.1|2286.1|12
1651131600000|2022-04-28 07:40:00|2295.4|2289.4|2290.4|2284.4|2296.4|2290.4|2290.1|2284.1|20
1651131900000|2022-04-28 07:45:00|2290.1|2284.1|2287.6|2281.6|2292.9|2286.9|2287.6|2281.6|19
1651132200000|2022-04-28 07:50:00|2287.1|2281.1|2287.6|2281.6|2287.6|2281.6|2284.1|2278.1|23
1651132500000|2022-04-28 07:55:00|2287.1|2281.1|2286.4|2280.4|2287.1|2281.1|2283.6|2277.6|30
1651132800000|2022-04-28 08:00:00|2285.9|2279.9|2288.6|2282.6|2290.9|2284.9|2285.6|2279.6|22
1651133100000|2022-04-28 08:05:00|2288.9|2282.9|2283.4|2277.4|2289.1|2283.1|2283.4|2277.4|26
1651133400000|2022-04-28 08:10:00|2283.6|2277.6|2286.6|2280.6|2287.4|2281.4|2283.6|2277.6|20
1651133700000|2022-04-28 08:15:00|2286.4|2280.4|2286.9|2280.9|2288.1|2282.1|2285.6|2279.6|21
1651134000000|2022-04-28 08:20:00|2286.6|2280.6|2286.1|2280.1|2288.1|2282.1|2286.1|2280.1|13
1651134300000|2022-04-28 08:25:00|2285.6|2279.6|2283.6|2277.6|2285.6|2279.6|2283.6|2277.6|10
1651134600000|2022-04-28 08:30:00|2283.9|2277.9|2288.9|2282.9|2290.4|2284.4|2283.6|2277.6|18
1651134900000|2022-04-28 08:35:00|2289.1|2283.1|2287.9|2281.9|2289.1|2283.1|2287.6|2281.6|8
1651135200000|2022-04-28 08:40:00|2287.6|2281.6|2283.4|2277.4|2287.9|2281.9|2283.4|2277.4|25
1651135500000|2022-04-28 08:45:00|2283.6|2277.6|2282.1|2276.1|2284.9|2278.9|2282.1|2276.1|9
1651135800000|2022-04-28 08:50:00|2281.9|2275.9|2283.6|2277.6|2284.4|2278.4|2280.6|2274.6|14
1651136100000|2022-04-28 08:55:00|2283.4|2277.4|2281.4|2275.4|2283.4|2277.4|2280.1|2274.1|15
1651136400000|2022-04-28 09:00:00|2280.9|2274.9|2280.6|2274.6|2280.9|2274.9|2279.4|2273.4|12
1651136700000|2022-04-28 09:05:00|2280.4|2274.4|2279.6|2273.6|2280.4|2274.4|2279.6|2273.6|6
1651137000000|2022-04-28 09:10:00|2279.9|2273.9|2279.6|2273.6|2279.9|2273.9|2279.4|2273.4|4
1651137600000|2022-04-28 09:20:00|2279.4|2273.4|2279.4|2273.4|2279.6|2273.6|2279.4|2273.4|3
1651137900000|2022-04-28 09:25:00|2279.6|2273.6|2279.4|2273.4|2279.6|2273.6|2279.4|2273.4|2
1651138200000|2022-04-28 09:30:00|2279.6|2273.6|2280.6|2274.6|2281.1|2275.1|2279.6|2273.6|5
1651138500000|2022-04-28 09:35:00|2280.4|2274.4|2279.9|2273.9|2281.4|2275.4|2279.4|2273.4|18
1651138800000|2022-04-28 09:40:00|2280.1|2274.1|2279.9|2273.9|2280.1|2274.1|2279.9|2273.9|2
1651139100000|2022-04-28 09:45:00|2280.1|2274.1|2284.1|2278.1|2284.1|2278.1|2280.1|2274.1|19
1651139400000|2022-04-28 09:50:00|2284.9|2278.9|2286.4|2280.4|2288|2282|2284.9|2278.9|16
1651139700000|2022-04-28 09:55:00|2286.6|2280.6|2284.6|2278.6|2286.6|2280.6|2284.4|2278.4|7
1651140000000|2022-04-28 10:00:00|2284.9|2278.9|2286.4|2280.4|2287.6|2281.6|2284.9|2278.9|23
1651140300000|2022-04-28 10:05:00|2286.6|2280.6|2287.9|2281.9|2288.6|2282.6|2286.4|2280.4|19
1651140600000|2022-04-28 10:10:00|2287.6|2281.6|2281.6|2275.6|2287.9|2281.9|2281.6|2275.6|26
1651140900000|2022-04-28 10:15:00|2281.4|2275.4|2283.9|2277.9|2283.9|2277.9|2280.1|2274.1|18
1651141200000|2022-04-28 10:20:00|2284.1|2278.1|2279.4|2273.4|2284.1|2278.1|2279.4|2273.4|25
1651141500000|2022-04-28 10:25:00|2279.9|2273.9|2280.4|2274.4|2282.9|2276.9|2278.9|2272.9|27
1651141800000|2022-04-28 10:30:00|2280.6|2274.6|2279.9|2273.9|2282.4|2276.4|2279.4|2273.4|29
1651142100000|2022-04-28 10:35:00|2279.6|2273.6|2280.1|2274.1|2280.4|2274.4|2278.9|2272.9|12
1651142400000|2022-04-28 10:40:00|2279.9|2273.9|2279.4|2273.4|2279.9|2273.9|2278.9|2272.9|7
1651142700000|2022-04-28 10:45:00|2279.1|2273.1|2279.4|2273.4|2279.9|2273.9|2278.4|2272.4|12
1651143000000|2022-04-28 10:50:00|2279.1|2273.1|2279.4|2273.4|2280.1|2274.1|2278.9|2272.9|23
1651143300000|2022-04-28 10:55:00|2279.1|2273.1|2279.6|2273.6|2280.1|2274.1|2278.6|2272.6|12
1651143600000|2022-04-28 11:00:00|2280.1|2274.1|2279.1|2273.1|2280.1|2274.1|2279.1|2273.1|9
1651143900000|2022-04-28 11:05:00|2278.9|2272.9|2279.1|2273.1|2279.1|2273.1|2278.9|2272.9|8
1651144200000|2022-04-28 11:10:00|2279.4|2273.4|2279.4|2273.4|2280.4|2274.4|2279.1|2273.1|15
1651144500000|2022-04-28 11:15:00|2279.1|2273.1|2281.4|2275.4|2281.6|2275.6|2279.1|2273.1|9
1651144800000|2022-04-28 11:20:00|2281.6|2275.6|2284.1|2278.1|2285.6|2279.6|2281.6|2275.6|12
1651145100000|2022-04-28 11:25:00|2283.9|2277.9|2282.6|2276.6|2283.9|2277.9|2282.6|2276.6|5
1651145400000|2022-04-28 11:30:00|2284.1|2278.1|2281.9|2275.9|2284.1|2278.1|2281.9|2275.9|13
1651145700000|2022-04-28 11:35:00|2281.4|2275.4|2281.6|2275.6|2281.9|2275.9|2280.6|2274.6|8
1651146000000|2022-04-28 11:40:00|2281.9|2275.9|2280.6|2274.6|2285.4|2279.4|2279.4|2273.4|26
1651146300000|2022-04-28 11:45:00|2280.4|2274.4|2280.6|2274.6|2281.6|2275.6|2279.6|2273.6|23
1651146600000|2022-04-28 11:50:00|2280.4|2274.4|2279.6|2273.6|2284.4|2278.4|2279.6|2273.6|22
1651146900000|2022-04-28 11:55:00|2279.4|2273.4|2278.9|2272.9|2280.6|2274.6|2278.6|2272.6|20
1651147200000|2022-04-28 12:00:00|2278.6|2272.6|2279.1|2273.1|2281.1|2275.1|2278.1|2272.1|23
1651147500000|2022-04-28 12:05:00|2278.9|2272.9|2278.6|2272.6|2278.9|2272.9|2278.6|2272.6|2
1651147800000|2022-04-28 12:10:00|2278.4|2272.4|2278.6|2272.6|2278.6|2272.6|2278.1|2272.1|5
1651148100000|2022-04-28 12:15:00|2278.4|2272.4|2276.6|2270.6|2278.4|2272.4|2276.6|2270.6|5
1651148400000|2022-04-28 12:20:00|2275.4|2269.4|2269.9|2263.9|2275.4|2269.4|2269.4|2263.4|33
1651148700000|2022-04-28 12:25:00|2270.1|2264.1|2268.1|2262.1|2271.1|2265.1|2263.6|2257.6|37
1651149000000|2022-04-28 12:30:00|2267.1|2261.1|2269.9|2263.9|2270.6|2264.6|2267.1|2261.1|33
1651149300000|2022-04-28 12:35:00|2271.1|2265.1|2269.1|2263.1|2271.9|2265.9|2268.4|2262.4|35
1651149600000|2022-04-28 12:40:00|2268.9|2262.9|2268.4|2262.4|2270.1|2264.1|2268.4|2262.4|18
1651149900000|2022-04-28 12:45:00|2268.1|2262.1|2265.9|2259.9|2268.1|2262.1|2265.4|2259.4|23
1651150200000|2022-04-28 12:50:00|2265.6|2259.6|2269.4|2263.4|2269.4|2263.4|2262.4|2256.4|24
1651150500000|2022-04-28 12:55:00|2269.1|2263.1|2269.9|2263.9|2269.9|2263.9|2268.6|2262.6|23
1651150800000|2022-04-28 13:00:00|2270.1|2264.1|2269.4|2263.4|2272.1|2266.1|2268.6|2262.6|60
1651151100000|2022-04-28 13:05:00|2269.1|2263.1|2271.6|2265.6|2271.6|2265.6|2268.6|2262.6|30
1651151400000|2022-04-28 13:10:00|2271.1|2265.1|2268.6|2262.6|2271.9|2265.9|2268.6|2262.6|51
1651151700000|2022-04-28 13:15:00|2268.4|2262.4|2266.9|2260.9|2269.1|2263.1|2266.9|2260.9|35
1651152000000|2022-04-28 13:20:00|2266.6|2260.6|2267.4|2261.4|2268.1|2262.1|2264.1|2258.1|45
1651152300000|2022-04-28 13:25:00|2267.1|2261.1|2266.9|2260.9|2268.4|2262.4|2265.4|2259.4|40
1651152600000|2022-04-28 13:30:00|2266.4|2260.4|2264.6|2258.6|2267.1|2261.1|2264.4|2258.4|31
1651152900000|2022-04-28 13:35:00|2264.4|2258.4|2263.6|2257.6|2265.4|2259.4|2263.4|2257.4|18
1651153200000|2022-04-28 13:40:00|2264.1|2258.1|2264.4|2258.4|2265.1|2259.1|2264.1|2258.1|12
1651153500000|2022-04-28 13:45:00|2264.9|2258.9|2264.1|2258.1|2265.6|2259.6|2264.1|2258.1|19
1651153800000|2022-04-28 13:50:00|2264.9|2258.9|2266.6|2260.6|2266.6|2260.6|2264.4|2258.4|28
1651154100000|2022-04-28 13:55:00|2266.4|2260.4|2263.9|2257.9|2267.6|2261.6|2263.9|2257.9|23
1651154400000|2022-04-28 14:00:00|2264.1|2258.1|2263.4|2257.4|2264.6|2258.6|2263.4|2257.4|41
1651154700000|2022-04-28 14:05:00|2263.9|2257.9|2264.4|2258.4|2266.1|2260.1|2263.9|2257.9|33
1651155000000|2022-04-28 14:10:00|2263.9|2257.9|2261.1|2255.1|2265.1|2259.1|2261.1|2255.1|29
1651155300000|2022-04-28 14:15:00|2261.4|2255.4|2262.9|2256.9|2263.4|2257.4|2259.6|2253.6|34
1651155600000|2022-04-28 14:20:00|2262.6|2256.6|2263.9|2257.9|2266.4|2260.4|2262.6|2256.6|29
1651155900000|2022-04-28 14:25:00|2263.6|2257.6|2264.1|2258.1|2264.9|2258.9|2263.4|2257.4|12
1651156200000|2022-04-28 14:30:00|2264.4|2258.4|2264.4|2258.4|2266.6|2260.6|2264.1|2258.1|48
1651156500000|2022-04-28 14:35:00|2265.1|2259.1|2261.6|2255.6|2265.1|2259.1|2261.6|2255.6|34
1651156800000|2022-04-28 14:40:00|2261.9|2255.9|2261.9|2255.9|2262.4|2256.4|2261.6|2255.6|13
1651157100000|2022-04-28 14:45:00|2261.4|2255.4|2259.9|2253.9|2261.9|2255.9|2259.6|2253.6|29
1651157400000|2022-04-28 14:50:00|2259.6|2253.6|2259.4|2253.4|2262.1|2256.1|2259.4|2253.4|27
1651157700000|2022-04-28 14:55:00|2259.1|2253.1|2260.6|2254.6|2261.1|2255.1|2259.1|2253.1|57
1651158000000|2022-04-28 15:00:00|2260.9|2254.9|2259.9|2253.9|2261.1|2255.1|2259.1|2253.1|27
1651158300000|2022-04-28 15:05:00|2259.6|2253.6|2259.6|2253.6|2259.9|2253.9|2259.1|2253.1|17
1651158600000|2022-04-28 15:10:00|2259.4|2253.4|2258.1|2252.1|2259.9|2253.9|2258.1|2252.1|10
1651158900000|2022-04-28 15:15:00|2257.9|2251.9|2265.1|2259.1|2265.1|2259.1|2253.6|2247.6|63
1651159200000|2022-04-28 15:20:00|2265.4|2259.4|2261.1|2255.1|2265.4|2259.4|2261.1|2255.1|27
1651159500000|2022-04-28 15:25:00|2261.4|2255.4|2259.4|2253.4|2262.9|2256.9|2259.4|2253.4|16
1651159800000|2022-04-28 15:30:00|2260.6|2254.6|2259.4|2253.4|2262.1|2256.1|2258.9|2252.9|23
1651160100000|2022-04-28 15:35:00|2259.6|2253.6|2256.6|2250.6|2262.1|2256.1|2256.6|2250.6|48
1651160400000|2022-04-28 15:40:00|2257.1|2251.1|2260.1|2254.1|2260.4|2254.4|2256.4|2250.4|30
1651160700000|2022-04-28 15:45:00|2260.9|2254.9|2256.1|2250.1|2260.9|2254.9|2255.6|2249.6|24
1651161000000|2022-04-28 15:50:00|2256.4|2250.4|2255.1|2249.1|2256.4|2250.4|2254.6|2248.6|19
1651161300000|2022-04-28 15:55:00|2254.9|2248.9|2255.4|2249.4|2256.6|2250.6|2254.6|2248.6|44
1651161600000|2022-04-28 16:00:00|2255.6|2249.6|2255.6|2249.6|2256.6|2250.6|2255.4|2249.4|11
1651161900000|2022-04-28 16:05:00|2255.4|2249.4|2255.1|2249.1|2255.6|2249.6|2254.9|2248.9|26
1651162200000|2022-04-28 16:10:00|2256.1|2250.1|2259.1|2253.1|2259.1|2253.1|2255.9|2249.9|37
1651162500000|2022-04-28 16:15:00|2259.4|2253.4|2262.6|2256.6|2262.6|2256.6|2259.4|2253.4|14
1651162800000|2022-04-28 16:20:00|2262.4|2256.4|2262.4|2256.4|2262.6|2256.6|2259.4|2253.4|18
1651163100000|2022-04-28 16:25:00|2263.4|2257.4|2262.6|2256.6|2263.4|2257.4|2262.4|2256.4|27
1651163400000|2022-04-28 16:30:00|2262.9|2256.9|2265.4|2259.4|2265.4|2259.4|2262.6|2256.6|23
1651163700000|2022-04-28 16:35:00|2265.6|2259.6|2265.4|2259.4|2267.6|2261.6|2264.9|2258.9|48
1651164000000|2022-04-28 16:40:00|2265.6|2259.6|2261.4|2255.4|2265.6|2259.6|2260.9|2254.9|42
1651164300000|2022-04-28 16:45:00|2261.6|2255.6|2261.4|2255.4|2261.9|2255.9|2261.1|2255.1|24
1651164600000|2022-04-28 16:50:00|2261.1|2255.1|2261.4|2255.4|2261.6|2255.6|2261.1|2255.1|3
1651164900000|2022-04-28 16:55:00|2261.1|2255.1|2259.9|2253.9|2261.6|2255.6|2259.8|2253.8|26
1651190400000|2022-04-29 00:00:00|2275.8|2264.5|2275.5|2264.3|2275.8|2264.5|2275.5|2264.3|2
1651190700000|2022-04-29 00:05:00|2276.3|2265|2278.8|2267.5|2278.8|2267.5|2276.3|2265|7
1651191000000|2022-04-29 00:10:00|2280|2268.8|2282.5|2271.3|2282.5|2271.3|2280|2268.8|5
1651191600000|2022-04-29 00:20:00|2282.8|2271.5|2279.3|2268|2282.8|2271.5|2279|2267.8|5
1651191900000|2022-04-29 00:25:00|2279|2267.8|2276|2264.8|2279|2267.8|2275.5|2264.3|8
1651192200000|2022-04-29 00:30:00|2275.5|2264.3|2275.8|2264.5|2275.8|2264.5|2275.5|2264.3|2
1651192500000|2022-04-29 00:35:00|2275.5|2264.3|2275.5|2264.3|2275.5|2264.3|2275.5|2264.3|1
1651193100000|2022-04-29 00:45:00|2275|2263.8|2274.8|2263.5|2275|2263.8|2273.5|2262.3|8
1651193400000|2022-04-29 00:50:00|2274.5|2263.3|2274.5|2263.3|2274.5|2263.3|2274.5|2263.3|1
1651193700000|2022-04-29 00:55:00|2274|2262.8|2274.8|2263.5|2275.5|2264.3|2273.8|2262.5|7
1651194000000|2022-04-29 01:00:00|2274.3|2263|2272|2260.8|2274.3|2263|2271|2259.8|12
1651194300000|2022-04-29 01:05:00|2272.3|2261|2273|2261.8|2273|2261.8|2271.5|2259.3|11
1651194600000|2022-04-29 01:10:00|2272.8|2260|2273.5|2262.3|2274.8|2263.5|2270.8|2259|17
1651194900000|2022-04-29 01:15:00|2274.3|2263|2277.3|2266|2278.3|2267|2274.3|2263|25
1651195200000|2022-04-29 01:20:00|2278.5|2267.3|2279.3|2268|2280.5|2269.3|2277.8|2266.5|7
1651196100000|2022-04-29 01:35:00|2278|2266.8|2275.3|2264|2278|2266.8|2275|2263.8|6
1651196400000|2022-04-29 01:40:00|2275.5|2264.3|2275.3|2264|2275.5|2264.3|2275.3|2264|2
1651196700000|2022-04-29 01:45:00|2274.8|2263.5|2273.8|2262.5|2274.8|2263.5|2272.3|2261|10
1651197300000|2022-04-29 01:55:00|2274.3|2263|2270.8|2259.5|2274.3|2263|2269.8|2258.5|19
1651197600000|2022-04-29 02:00:00|2271.3|2260|2271|2259.8|2272.3|2261|2270.8|2259.5|10
1651197900000|2022-04-29 02:05:00|2271.3|2260|2271|2259.8|2271.3|2260|2271|2259.8|2
1651198200000|2022-04-29 02:10:00|2270.5|2259.3|2270.5|2259.3|2270.5|2259.3|2270.5|2259.3|1
1651198500000|2022-04-29 02:15:00|2270.8|2259.5|2268.3|2257|2270.8|2259.5|2268|2256.8|9
1651198800000|2022-04-29 02:20:00|2268|2256.8|2268.5|2257.3|2268.5|2257.3|2268|2256.8|5
1651199100000|2022-04-29 02:25:00|2268.3|2257|2265.5|2254.3|2268.3|2257|2265.5|2251.8|9
1651199400000|2022-04-29 02:30:00|2266|2254.8|2266.5|2255.3|2268|2256.8|2265.5|2254.3|46
1651199700000|2022-04-29 02:35:00|2266.8|2255.5|2268.5|2257.3|2269.5|2258.3|2266.8|2255.5|18
1651200000000|2022-04-29 02:40:00|2269|2257.8|2269|2257.8|2269|2257.8|2267.5|2256.3|24
1651200300000|2022-04-29 02:45:00|2269.5|2258.3|2268.3|2257|2269.8|2258.5|2267.8|2256.5|33
1651200600000|2022-04-29 02:50:00|2268.8|2257.5|2269|2257.8|2269.8|2258.5|2268.3|2257|18
1651200900000|2022-04-29 02:55:00|2270.5|2259.3|2271.5|2260.3|2272.3|2261|2269|2257.8|19
1651201200000|2022-04-29 03:00:00|2272|2260.8|2271.8|2260.5|2272|2260.8|2271.3|2260|10
1651201500000|2022-04-29 03:05:00|2272|2260.8|2272.3|2261|2272.3|2261|2271.8|2260.5|6
1651201800000|2022-04-29 03:10:00|2272.8|2261.5|2273|2261.8|2273.3|2262|2272.3|2261|8
1651202100000|2022-04-29 03:15:00|2272.3|2261|2275|2263.8|2276|2264.3|2271.8|2260.5|33
1651202400000|2022-04-29 03:20:00|2274.8|2263.5|2275|2263.8|2275.3|2264|2274.8|2263.5|5
1651202700000|2022-04-29 03:25:00|2275.3|2264|2275.5|2264.3|2276|2264.8|2275|2263.8|11
1651203000000|2022-04-29 03:30:00|2275.8|2264.5|2276.5|2265.3|2276.5|2265.3|2275.8|2264.5|2
1651203300000|2022-04-29 03:35:00|2276.3|2265|2275.8|2264.5|2276.3|2265|2275.8|2264.5|3
1651203900000|2022-04-29 03:45:00|2276|2264.8|2276.5|2265.3|2276.5|2265.3|2276|2264.8|2
1651204200000|2022-04-29 03:50:00|2276.3|2265|2275.5|2264.3|2276.3|2265|2275.5|2264.3|3
1651204500000|2022-04-29 03:55:00|2276|2264.8|2275.5|2264.3|2276|2264.8|2275.5|2264.3|3
1651204800000|2022-04-29 04:00:00|2275.3|2264|2275.3|2264|2275.3|2264|2275.3|2264|1
1651205400000|2022-04-29 04:10:00|2275.5|2264.3|2275.5|2264.3|2275.5|2264.3|2275.5|2264.3|1
1651205700000|2022-04-29 04:15:00|2275.8|2264.5|2276.8|2265.5|2277|2265.8|2275.8|2264.5|5
1651206000000|2022-04-29 04:20:00|2276.3|2265|2276.3|2265|2276.3|2265|2276.3|2265|1
1651206300000|2022-04-29 04:25:00|2275.8|2264.5|2276.3|2265|2276.3|2265|2275.8|2264.5|2
1651207200000|2022-04-29 04:40:00|2276.5|2265.3|2277.8|2266.5|2278.5|2267.3|2276.5|2265.3|8
1651207500000|2022-04-29 04:45:00|2277.3|2266|2277.5|2266.3|2277.5|2266.3|2277.3|2266|2
1651207800000|2022-04-29 04:50:00|2278|2266.8|2281.3|2270|2281.3|2270|2278|2266.8|4
1651208100000|2022-04-29 04:55:00|2281|2269.8|2281.5|2270.3|2281.5|2270.3|2281|2269.8|3
1651208400000|2022-04-29 05:00:00|2281.8|2270.5|2288.8|2277.5|2288.8|2277.5|2281.8|2270.5|19
1651208700000|2022-04-29 05:05:00|2292|2277.8|2292|2280.8|2292.5|2281.3|2291.8|2277.8|10
1651209000000|2022-04-29 05:10:00|2292.5|2281.3|2296.3|2285|2296.5|2285.3|2292.5|2281.3|13
1651209300000|2022-04-29 05:15:00|2296.8|2285.5|2297.8|2286.5|2297.8|2286.5|2296.3|2285|29
1651209600000|2022-04-29 05:20:00|2297.3|2286|2293.8|2282.5|2297.5|2286.3|2293.8|2282.5|9
1651209900000|2022-04-29 05:25:00|2294.3|2283|2292.8|2281.5|2294.3|2283|2292.3|2281|6
1651210200000|2022-04-29 05:30:00|2293|2281.8|2291.8|2280.5|2296.5|2284|2291|2279.8|27
1651210500000|2022-04-29 05:35:00|2291.5|2280.3|2291.8|2280.5|2292|2280.8|2291.5|2280.3|5
1651210800000|2022-04-29 05:40:00|2292|2280.8|2289.5|2278.3|2292|2280.8|2289.5|2278.3|9
1651211100000|2022-04-29 05:45:00|2290.3|2279|2289.8|2278.5|2291.5|2280.3|2289.8|2278.5|8
1651211400000|2022-04-29 05:50:00|2289.5|2278.3|2284.8|2273.5|2289.5|2278.3|2284.3|2273|11
1651211700000|2022-04-29 05:55:00|2284.3|2273|2284.5|2273.3|2285|2273.8|2282.8|2271.5|13
1651212000000|2022-04-29 06:00:00|2284.8|2273.5|2284|2272.8|2287.8|2276.5|2284|2272.8|7
1651212300000|2022-04-29 06:05:00|2284.5|2273.3|2283|2271.8|2284.5|2273.3|2282.5|2271.3|7
1651212600000|2022-04-29 06:10:00|2283.3|2272|2286.5|2275.3|2286.5|2275.3|2283.3|2272|9
1651212900000|2022-04-29 06:15:00|2286.8|2275.5|2288.3|2277|2288.5|2277.3|2286.8|2275.5|8
1651213200000|2022-04-29 06:20:00|2288.8|2277.5|2292.8|2281.5|2292.8|2281.5|2288.5|2277.3|13
1651213500000|2022-04-29 06:25:00|2292.5|2281.3|2294|2282.8|2294|2282.8|2292.5|2281.3|6
1651213800000|2022-04-29 06:30:00|2293.5|2282.3|2289.3|2278|2293.5|2282.3|2288.5|2277.3|22
1651214100000|2022-04-29 06:35:00|2288.8|2277.5|2296.3|2285|2296.3|2285|2287.5|2276.3|39
1651214400000|2022-04-29 06:40:00|2295.5|2284.3|2301.5|2290.3|2301.5|2290.3|2295.5|2284.3|17
1651214700000|2022-04-29 06:45:00|2301.3|2290|2298.8|2287.5|2301.3|2290|2294.8|2283.5|26
1651215000000|2022-04-29 06:50:00|2298.3|2287|2295.8|2284.5|2299.8|2288.5|2295.5|2284.3|21
1651215300000|2022-04-29 06:55:00|2293.1|2287.1|2294.4|2288.4|2295.1|2289.1|2290.6|2284.6|51
1651215600000|2022-04-29 07:00:00|2293.5|2287.5|2277.6|2271.6|2293.5|2287.5|2277.4|2271.4|56
1651215900000|2022-04-29 07:05:00|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|1
1651216200000|2022-04-29 07:10:00|2277.6|2271.6|2277.4|2271.4|2281.1|2275.1|2277.4|2271.4|38
1651216500000|2022-04-29 07:15:00|2277.1|2271.1|2274.4|2268.4|2277.4|2271.4|2274.1|2268.1|42
1651216800000|2022-04-29 07:20:00|2274.1|2268.1|2274.6|2268.6|2276.1|2270.1|2273.6|2267.6|12
1651217100000|2022-04-29 07:25:00|2274.4|2268.4|2277.4|2271.4|2277.4|2271.4|2274.4|2268.4|16
1651217400000|2022-04-29 07:30:00|2277.9|2271.9|2279.6|2273.6|2279.9|2273.9|2277.9|2271.9|8
1651217700000|2022-04-29 07:35:00|2279.9|2273.9|2280.9|2274.9|2281.9|2275.9|2279.9|2273.9|11
1651218000000|2022-04-29 07:40:00|2281.4|2275.4|2283.9|2277.9|2285.6|2279.6|2281.4|2275.4|21
1651218300000|2022-04-29 07:45:00|2283.6|2277.6|2282.1|2276.1|2283.6|2277.6|2281.1|2275.1|14
1651218600000|2022-04-29 07:50:00|2282.4|2276.4|2292.1|2286.1|2292.1|2286.1|2282.4|2276.4|32
1651218900000|2022-04-29 07:55:00|2293.1|2287.1|2291.6|2285.6|2293.9|2287.9|2291.4|2285.4|11
1651219200000|2022-04-29 08:00:00|2291.4|2285.4|2289.4|2283.4|2293.1|2287.1|2288.6|2282.6|26
1651219500000|2022-04-29 08:05:00|2288.9|2282.9|2287.9|2281.9|2288.9|2282.9|2285.6|2279.6|21
1651219800000|2022-04-29 08:10:00|2287.6|2281.6|2289.9|2283.9|2292.9|2286.9|2284.9|2278.9|47
1651220100000|2022-04-29 08:15:00|2289.6|2283.6|2286.9|2280.9|2289.6|2283.6|2286.9|2280.9|15
1651220400000|2022-04-29 08:20:00|2285.4|2279.4|2284.9|2278.9|2285.4|2279.4|2281.9|2275.9|16
1651220700000|2022-04-29 08:25:00|2284.6|2278.6|2282.6|2276.6|2284.9|2278.9|2280.6|2274.6|31
1651221000000|2022-04-29 08:30:00|2282.9|2276.9|2281.9|2275.9|2285.6|2279.6|2279.6|2273.6|34
1651221300000|2022-04-29 08:35:00|2281.6|2275.6|2291.1|2285.1|2291.1|2285.1|2281.6|2275.6|28
1651221600000|2022-04-29 08:40:00|2291.4|2285.4|2290.6|2284.6|2294.4|2288.4|2289.9|2283.9|20
1651221900000|2022-04-29 08:45:00|2290.4|2284.4|2288.1|2282.1|2290.4|2284.4|2287.9|2281.9|16
1651222200000|2022-04-29 08:50:00|2287.9|2281.9|2287.1|2281.1|2287.9|2281.9|2284.6|2278.6|14
1651222500000|2022-04-29 08:55:00|2287.6|2281.6|2287.6|2281.6|2290.6|2284.6|2285.9|2279.9|25
1651222800000|2022-04-29 09:00:00|2287.9|2281.9|2290.6|2284.6|2290.6|2284.6|2284.9|2278.9|22
1651223100000|2022-04-29 09:05:00|2290.4|2284.4|2288.4|2282.4|2290.4|2284.4|2286.1|2280.1|12
1651223400000|2022-04-29 09:10:00|2288.6|2282.6|2290.4|2284.4|2290.4|2284.4|2285.6|2279.6|28
1651223700000|2022-04-29 09:15:00|2290.1|2284.1|2289.4|2283.4|2290.1|2284.1|2288.9|2282.9|12
1651224000000|2022-04-29 09:20:00|2289.6|2283.6|2287.1|2281.1|2289.9|2283.9|2287.1|2281.1|11
1651224300000|2022-04-29 09:25:00|2286.9|2280.9|2282.1|2276.1|2286.9|2280.9|2281.6|2275.6|15
1651224600000|2022-04-29 09:30:00|2281.9|2275.9|2282.6|2276.6|2284.9|2278.9|2281.4|2275.4|19
1651224900000|2022-04-29 09:35:00|2282.9|2276.9|2280.4|2274.4|2282.9|2276.9|2280.4|2274.4|7
1651225200000|2022-04-29 09:40:00|2279.9|2273.9|2277.6|2271.6|2279.9|2273.9|2274.6|2268.6|11
1651225500000|2022-04-29 09:45:00|2277.4|2271.4|2282.9|2276.9|2282.9|2276.9|2277.4|2271.4|13
1651225800000|2022-04-29 09:50:00|2282.6|2276.6|2284.4|2278.4|2284.6|2278.6|2282.6|2276.6|11
1651226100000|2022-04-29 09:55:00|2284.1|2278.1|2282.4|2276.4|2284.1|2278.1|2282.4|2276.4|3
1651226400000|2022-04-29 10:00:00|2282.9|2276.9|2282.4|2276.4|2285.1|2279.1|2282.4|2276.4|17
1651226700000|2022-04-29 10:05:00|2281.9|2275.9|2281.6|2275.6|2284.1|2278.1|2277.9|2271.9|22
1651227000000|2022-04-29 10:10:00|2281.9|2275.9|2281.9|2275.9|2283.6|2277.6|2281.4|2275.4|16
1651227300000|2022-04-29 10:15:00|2282.1|2276.1|2282.9|2276.9|2283.1|2277.1|2279.9|2273.9|12
1651227600000|2022-04-29 10:20:00|2283.1|2277.1|2282.9|2276.9|2284.6|2278.6|2282.4|2276.4|25
1651227900000|2022-04-29 10:25:00|2282.6|2276.6|2279.4|2273.4|2282.9|2276.9|2279.1|2273.1|12
1651228200000|2022-04-29 10:30:00|2279.6|2273.6|2277.9|2271.9|2279.6|2273.6|2276.9|2270.9|17
1651228500000|2022-04-29 10:35:00|2277.6|2271.6|2276.6|2270.6|2277.6|2271.6|2276.6|2270.6|6
1651228800000|2022-04-29 10:40:00|2276.4|2270.4|2279.6|2273.6|2280.9|2274.9|2276.4|2270.4|16
1651229100000|2022-04-29 10:45:00|2280.6|2274.6|2281.4|2275.4|2282.4|2276.4|2280.6|2274.6|9
1651229400000|2022-04-29 10:50:00|2281.1|2275.1|2282.9|2276.9|2283.4|2277.4|2281.1|2275.1|12
1651229700000|2022-04-29 10:55:00|2282.6|2276.6|2281.6|2275.6|2282.6|2276.6|2280.6|2274.6|11
1651230000000|2022-04-29 11:00:00|2281.9|2275.9|2276.6|2270.6|2281.9|2275.9|2276.6|2270.6|18
1651230300000|2022-04-29 11:05:00|2276.1|2270.1|2276.9|2270.9|2276.9|2270.9|2272.4|2266.4|26
1651230600000|2022-04-29 11:10:00|2277.1|2271.1|2276.4|2270.4|2277.4|2271.4|2274.4|2268.4|10
1651230900000|2022-04-29 11:15:00|2276.9|2270.9|2278.4|2272.4|2281.1|2275.1|2276.4|2270.4|19
1651231200000|2022-04-29 11:20:00|2278.1|2272.1|2276.4|2270.4|2278.4|2272.4|2276.4|2270.4|11
1651231500000|2022-04-29 11:25:00|2276.1|2270.1|2273.6|2267.6|2276.1|2270.1|2273.6|2267.6|10
1651231800000|2022-04-29 11:30:00|2273.9|2267.9|2279.4|2273.4|2283.1|2277.1|2273.9|2267.9|27
1651232100000|2022-04-29 11:35:00|2279.1|2273.1|2275.4|2269.4|2279.1|2273.1|2275.4|2269.4|14
1651232400000|2022-04-29 11:40:00|2276.1|2270.1|2276.9|2270.9|2278.4|2272.4|2276.1|2270.1|34
1651232700000|2022-04-29 11:45:00|2276.6|2270.6|2276.1|2270.1|2280.4|2274.4|2274.6|2268.6|40
1651233000000|2022-04-29 11:50:00|2275.9|2269.9|2279.4|2273.4|2279.6|2273.6|2275.4|2269.4|31
1651233300000|2022-04-29 11:55:00|2279.1|2273.1|2275.6|2269.6|2279.1|2273.1|2275.6|2269.6|15
1651233600000|2022-04-29 12:00:00|2275.4|2269.4|2274.6|2268.6|2275.4|2269.4|2273.6|2267.6|11
1651233900000|2022-04-29 12:05:00|2274.4|2268.4|2272.9|2266.9|2275.1|2269.1|2271.9|2265.9|45
1651234200000|2022-04-29 12:10:00|2272.4|2266.4|2272.9|2266.9|2272.9|2266.9|2268.1|2262.1|55
1651234500000|2022-04-29 12:15:00|2273.1|2267.1|2270.4|2264.4|2273.1|2267.1|2270.4|2264.4|22
1651234800000|2022-04-29 12:20:00|2270.1|2264.1|2267.6|2261.6|2270.1|2264.1|2264.9|2258.9|23
1651235100000|2022-04-29 12:25:00|2268.1|2262.1|2264.6|2258.6|2268.6|2262.6|2264.4|2258.4|16
1651235400000|2022-04-29 12:30:00|2264.4|2258.4|2264.4|2258.4|2265.6|2259.6|2264.4|2258.4|13
1651235700000|2022-04-29 12:35:00|2263.9|2257.9|2262.1|2256.1|2264.6|2258.6|2259.1|2253.1|28
1651236000000|2022-04-29 12:40:00|2261.9|2255.9|2260.1|2254.1|2262.4|2256.4|2258.9|2252.9|26
1651236300000|2022-04-29 12:45:00|2259.9|2253.9|2260.1|2254.1|2262.4|2256.4|2258.9|2252.9|24
1651236600000|2022-04-29 12:50:00|2259.9|2253.9|2260.6|2254.6|2260.6|2254.6|2259.4|2253.4|10
1651236900000|2022-04-29 12:55:00|2260.4|2254.4|2254.9|2248.9|2260.4|2254.4|2253.4|2247.4|31
1651237200000|2022-04-29 13:00:00|2254.6|2248.6|2254.1|2248.1|2256.9|2250.9|2253.9|2247.9|25
1651237500000|2022-04-29 13:05:00|2254.6|2248.6|2253.6|2247.6|2256.1|2250.1|2253.6|2247.6|9
1651237800000|2022-04-29 13:10:00|2253.4|2247.4|2253.6|2247.6|2257.9|2251.9|2253.1|2247.1|38
1651238100000|2022-04-29 13:15:00|2253.9|2247.9|2253.6|2247.6|2256.1|2250.1|2253.6|2247.6|24
1651238400000|2022-04-29 13:20:00|2253.4|2247.4|2256.1|2250.1|2258.6|2252.6|2253.4|2247.4|31
1651238700000|2022-04-29 13:25:00|2255.6|2249.6|2256.9|2250.9|2257.9|2251.9|2254.1|2248.1|27
1651239000000|2022-04-29 13:30:00|2256.6|2250.6|2253.6|2247.6|2256.6|2250.6|2253.4|2247.4|22
1651239300000|2022-04-29 13:35:00|2253.4|2247.4|2255.6|2249.6|2256.1|2250.1|2253.1|2247.1|23
1651239600000|2022-04-29 13:40:00|2255.9|2249.9|2254.1|2248.1|2255.9|2249.9|2253.1|2247.1|16
1651239900000|2022-04-29 13:45:00|2253.9|2247.9|2253.9|2247.9|2254.9|2248.9|2253.1|2247.1|21
1651240200000|2022-04-29 13:50:00|2253.6|2247.6|2253.4|2247.4|2254.4|2248.4|2252.6|2246.6|18
1651240500000|2022-04-29 13:55:00|2253.6|2247.6|2254.1|2248.1|2257.6|2251.6|2253.6|2247.6|70
1651240800000|2022-04-29 14:00:00|2253.9|2247.9|2253.4|2247.4|2254.9|2248.9|2253.4|2247.4|23
1651241100000|2022-04-29 14:05:00|2253.6|2247.6|2253.6|2247.6|2255.4|2249.4|2253.1|2247.1|22
1651241400000|2022-04-29 14:10:00|2254.1|2248.1|2253.6|2247.6|2254.4|2248.4|2253.1|2247.1|11
1651241700000|2022-04-29 14:15:00|2253.4|2247.4|2254.1|2248.1|2254.6|2248.6|2253.4|2247.4|9
1651242000000|2022-04-29 14:20:00|2253.9|2247.9|2257.1|2251.1|2257.1|2251.1|2253.1|2247.1|21
1651242300000|2022-04-29 14:25:00|2257.4|2251.4|2254.4|2248.4|2258.4|2252.4|2254.4|2248.4|18
1651242600000|2022-04-29 14:30:00|2254.1|2248.1|2254.1|2248.1|2256.1|2250.1|2253.9|2247.9|20
1651242900000|2022-04-29 14:35:00|2253.9|2247.9|2254.6|2248.6|2256.6|2250.6|2253.9|2247.9|13
1651243200000|2022-04-29 14:40:00|2254.9|2248.9|2257.4|2251.4|2258.6|2252.6|2254.9|2248.9|25
1651243500000|2022-04-29 14:45:00|2259.4|2253.4|2256.9|2250.9|2259.6|2253.6|2253.9|2247.9|22
1651243800000|2022-04-29 14:50:00|2256.6|2250.6|2258.4|2252.4|2258.4|2252.4|2254.6|2248.6|18
1651244100000|2022-04-29 14:55:00|2257.6|2251.6|2255.1|2249.1|2258.6|2252.6|2253.9|2247.9|33
1651244400000|2022-04-29 15:00:00|2255.9|2249.9|2255.1|2249.1|2256.4|2250.4|2253.9|2247.9|21
1651244700000|2022-04-29 15:05:00|2255.4|2249.4|2253.6|2247.6|2255.9|2249.9|2253.4|2247.4|15
1651245000000|2022-04-29 15:10:00|2253.4|2247.4|2254.4|2248.4|2255.1|2249.1|2251.9|2245.9|23
1651245300000|2022-04-29 15:15:00|2254.1|2248.1|2261.9|2255.9|2272.1|2266.1|2253.1|2247.1|197
1651245600000|2022-04-29 15:20:00|2260.9|2254.9|2256.6|2250.6|2262.4|2256.4|2256.6|2250.6|45
1651245900000|2022-04-29 15:25:00|2256.4|2250.4|2256.4|2250.4|2258.6|2252.6|2254.9|2248.9|65
1651246200000|2022-04-29 15:30:00|2256.1|2250.1|2257.6|2251.6|2258.1|2252.1|2255.9|2249.9|27
1651246500000|2022-04-29 15:35:00|2257.4|2251.4|2263.4|2257.4|2263.4|2257.4|2257.4|2251.4|18
1651246800000|2022-04-29 15:40:00|2263.1|2257.1|2264.1|2258.1|2265.9|2259.9|2262.1|2256.1|24
1651247100000|2022-04-29 15:45:00|2264.4|2258.4|2266.6|2260.6|2266.6|2260.6|2263.9|2257.9|48
1651247400000|2022-04-29 15:50:00|2266.4|2260.4|2271.6|2265.6|2271.6|2265.6|2265.4|2259.4|51
1651247700000|2022-04-29 15:55:00|2271.1|2265.1|2269.6|2263.6|2271.6|2265.6|2269.6|2263.6|19
1651248000000|2022-04-29 16:00:00|2269.1|2263.1|2269.9|2263.9|2270.4|2264.4|2268.9|2262.9|36
1651248300000|2022-04-29 16:05:00|2269.6|2263.6|2269.1|2263.1|2270.1|2264.1|2268.9|2262.9|14
1651248600000|2022-04-29 16:10:00|2268.9|2262.9|2269.4|2263.4|2269.4|2263.4|2268.1|2262.1|12
1651248900000|2022-04-29 16:15:00|2271.1|2265.1|2271.6|2265.6|2271.6|2265.6|2271.1|2265.1|3
1651249200000|2022-04-29 16:20:00|2271.9|2265.9|2271.6|2265.6|2271.9|2265.9|2271.6|2265.6|2
1651249500000|2022-04-29 16:25:00|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|2271.6|2265.6|3
1651249800000|2022-04-29 16:30:00|2271.6|2265.6|2272.6|2266.6|2273.1|2267.1|2271.6|2265.6|5
1651250100000|2022-04-29 16:35:00|2272.4|2266.4|2272.1|2266.1|2272.4|2266.4|2272.1|2266.1|4
1651250400000|2022-04-29 16:40:00|2271.9|2265.9|2272.1|2266.1|2272.4|2266.4|2271.6|2265.6|12
1651250700000|2022-04-29 16:45:00|2271.9|2265.9|2278.1|2272.1|2278.1|2272.1|2271.9|2265.9|9
1651251000000|2022-04-29 16:50:00|2278.4|2272.4|2277.9|2271.9|2279.6|2273.6|2277.6|2271.6|20
1651251300000|2022-04-29 16:55:00|2277.6|2271.6|2278.4|2272.4|2278.6|2272.6|2276.9|2270.9|53
1651536000000|2022-05-03 00:00:00|2256.3|2245|2261.5|2250.3|2261.5|2250.3|2254.5|2242|17
1651536300000|2022-05-03 00:05:00|2262.3|2251|2265|2253.8|2265.3|2254|2261.5|2250.3|17
1651536600000|2022-05-03 00:10:00|2265.3|2254|2269.3|2258|2269.3|2258|2265.3|2254|10
1651536900000|2022-05-03 00:15:00|2269|2257.8|2267.3|2256|2269|2257.8|2266.3|2255|6
1651537200000|2022-05-03 00:20:00|2267.5|2256.3|2267.5|2256.3|2267.5|2256.3|2267.5|2256.3|1
1651537500000|2022-05-03 00:25:00|2267.8|2256.5|2267|2255.8|2267.8|2256.5|2267|2255.8|4
1651537800000|2022-05-03 00:30:00|2266.8|2255.5|2259.5|2248.3|2266.8|2255.5|2259.5|2248.3|13
1651538100000|2022-05-03 00:35:00|2259.8|2248.5|2259.5|2248.3|2260|2248.8|2258.5|2247.3|6
1651538400000|2022-05-03 00:40:00|2259.8|2248.5|2262.3|2251|2262.5|2251.3|2259.8|2248.5|7
1651539000000|2022-05-03 00:50:00|2262.8|2251.5|2262.3|2251|2262.8|2251.5|2262.3|2251|2
1651539300000|2022-05-03 00:55:00|2262.5|2251.3|2264.3|2253|2264.3|2253|2262.3|2251|6
1651539600000|2022-05-03 01:00:00|2264|2250.8|2263|2251.8|2264|2251.8|2262.8|2250.8|4
1651539900000|2022-05-03 01:05:00|2262.5|2251.3|2263.5|2252.3|2263.5|2252.3|2262.5|2251.3|3
1651540200000|2022-05-03 01:10:00|2263.3|2252|2263.3|2252|2263.3|2252|2263.3|2252|1
1651540800000|2022-05-03 01:20:00|2263.8|2252.5|2265.8|2254.5|2265.8|2254.5|2263.8|2252.5|2
1651541100000|2022-05-03 01:25:00|2265.3|2254|2266.5|2255.3|2266.5|2255.3|2264.8|2253.5|7
1651541400000|2022-05-03 01:30:00|2266.8|2255.5|2268|2256.8|2268|2256.8|2266.8|2255.5|3
1651541700000|2022-05-03 01:35:00|2268.5|2257.3|2268.8|2257.5|2269|2257.8|2268.5|2257.3|3
1651542000000|2022-05-03 01:40:00|2268.5|2257.3|2266|2254.8|2268.5|2257.3|2266|2254.8|3
1651542300000|2022-05-03 01:45:00|2266.3|2255|2265|2253.8|2266.3|2255|2264.8|2253.5|5
1651542600000|2022-05-03 01:50:00|2265.5|2254.3|2270.8|2259.5|2270.8|2259.5|2265.5|2254.3|8
1651542900000|2022-05-03 01:55:00|2270.5|2259.3|2270.5|2259.3|2270.5|2259.3|2270.3|2259|3
1651543500000|2022-05-03 02:05:00|2270.3|2259|2268.5|2257.3|2270.3|2259|2268.5|2257.3|3
1651543800000|2022-05-03 02:10:00|2268.8|2257.5|2268.3|2257|2268.8|2257.5|2268|2256.8|4
1651544100000|2022-05-03 02:15:00|2269.5|2258.3|2271|2259.8|2271|2259.8|2269.5|2258.3|4
1651544400000|2022-05-03 02:20:00|2270.3|2259|2266.8|2255.5|2270.3|2259|2266.8|2255.5|5
1651544700000|2022-05-03 02:25:00|2266.5|2255.3|2266.8|2255.5|2266.8|2255.5|2266.5|2255.3|2
1651545300000|2022-05-03 02:35:00|2266.3|2255|2265.5|2254.3|2266.3|2255|2265.3|2254|3
1651545600000|2022-05-03 02:40:00|2265.3|2254|2265.3|2254|2265.3|2254|2265.3|2254|1
1651546200000|2022-05-03 02:50:00|2265.5|2254.3|2265.5|2254.3|2265.5|2254.3|2265.5|2254.3|1
1651546500000|2022-05-03 02:55:00|2265.3|2254|2265.3|2254|2265.3|2254|2265.3|2254|1
1651546800000|2022-05-03 03:00:00|2265.5|2254.3|2265.3|2254|2265.5|2254.3|2265.3|2254|2
1651547100000|2022-05-03 03:05:00|2265|2253.8|2265|2253.8|2265|2253.8|2265|2253.8|1
1651547400000|2022-05-03 03:10:00|2265.3|2254|2265.3|2254|2265.3|2254|2265.3|2254|1
1651548600000|2022-05-03 03:30:00|2265.5|2254.3|2265.5|2254.3|2265.5|2254.3|2265.5|2254.3|1
1651550400000|2022-05-03 04:00:00|2264.5|2253.3|2263.8|2252.5|2264.5|2253.3|2263.8|2252.5|3
1651550700000|2022-05-03 04:05:00|2263.3|2252|2261.5|2250.3|2263.3|2252|2261.3|2249|9
1651551000000|2022-05-03 04:10:00|2261.8|2250.5|2261.8|2250.5|2261.8|2250.5|2261.8|2250.5|1
1651551300000|2022-05-03 04:15:00|2261.3|2250|2261.3|2250|2261.3|2250|2261.3|2250|1
1651551600000|2022-05-03 04:20:00|2261.5|2250.3|2261.5|2250.3|2261.5|2250.3|2261.5|2250.3|1
1651552200000|2022-05-03 04:30:00|2261|2249.8|2261.5|2250.3|2261.5|2250.3|2261|2249.8|2
1651552500000|2022-05-03 04:35:00|2261.3|2250|2261|2249.8|2261.3|2250|2261|2249.8|2
1651552800000|2022-05-03 04:40:00|2260.8|2249.5|2260.8|2249.5|2260.8|2249.5|2260.8|2249.5|1
1651553100000|2022-05-03 04:45:00|2260.3|2249|2260.5|2249.3|2260.5|2249.3|2260.3|2249|2
1651554300000|2022-05-03 05:05:00|2260.3|2249|2254.3|2243|2260.3|2249|2253.5|2242.3|10
1651554600000|2022-05-03 05:10:00|2253.5|2242.3|2261.5|2250.3|2261.5|2250.3|2253.5|2242.3|13
1651554900000|2022-05-03 05:15:00|2261.8|2250.5|2263.3|2252|2263.3|2252|2261.8|2250.5|4
1651555500000|2022-05-03 05:25:00|2263|2251.8|2263.3|2252|2263.3|2252|2263|2251.8|2
1651555800000|2022-05-03 05:30:00|2262.8|2251.5|2262.8|2251.5|2262.8|2251.5|2262.8|2251.5|1
1651556400000|2022-05-03 05:40:00|2263.3|2252|2260.3|2249|2263.3|2252|2260.3|2249|6
1651556700000|2022-05-03 05:45:00|2260.5|2249.3|2260.8|2249.5|2261.3|2250|2260.5|2249.3|4
1651557000000|2022-05-03 05:50:00|2261|2249.8|2262.3|2251|2264|2252.8|2261|2249.8|8
1651557600000|2022-05-03 06:00:00|2262|2250.8|2262.5|2251.3|2262.5|2251.3|2262|2250.8|2
1651557900000|2022-05-03 06:05:00|2262.3|2251|2262.3|2251|2262.3|2251|2262.3|2251|1
1651558500000|2022-05-03 06:15:00|2262.8|2251.5|2263|2251.8|2263|2251.8|2262.8|2251.5|2
1651558800000|2022-05-03 06:20:00|2263.5|2252.3|2265|2253.8|2265|2253.8|2263.5|2252.3|5
1651559100000|2022-05-03 06:25:00|2265.5|2254.3|2266|2254.8|2266|2254.8|2265.5|2254.3|2
1651559400000|2022-05-03 06:30:00|2266.5|2255.3|2267|2255.8|2267.3|2256|2266.5|2255.3|3
1651559700000|2022-05-03 06:35:00|2266.5|2255.3|2263.8|2252.5|2266.5|2255.3|2263.8|2252.5|6
1651560000000|2022-05-03 06:40:00|2264|2252.8|2264.3|2253|2264.3|2253|2264|2252.8|4
1651560300000|2022-05-03 06:45:00|2264|2252.8|2264|2252.8|2264.3|2253|2264|2252.8|3
1651560600000|2022-05-03 06:50:00|2264.3|2253|2264|2252.8|2264.3|2253|2264|2252.8|2
1651560900000|2022-05-03 06:55:00|2261.4|2255.4|2258.4|2252.4|2261.4|2255.4|2257.6|2251.6|11
1651561200000|2022-05-03 07:00:00|2258.6|2252.6|2274.4|2268.4|2280.1|2274.1|2258.6|2252.6|45
1651561500000|2022-05-03 07:05:00|2274.1|2268.1|2270.6|2264.6|2274.1|2268.1|2269.9|2263.9|28
1651561800000|2022-05-03 07:10:00|2271.6|2265.6|2275.9|2269.9|2275.9|2269.9|2271.6|2265.6|13
1651562100000|2022-05-03 07:15:00|2276.4|2270.4|2285.6|2279.6|2285.6|2279.6|2276.4|2270.4|20
1651562400000|2022-05-03 07:20:00|2286.9|2280.9|2277.6|2271.6|2286.9|2280.9|2276.4|2270.4|42
1651562700000|2022-05-03 07:25:00|2277.4|2271.4|2276.9|2270.9|2278.9|2272.9|2276.6|2270.6|14
1651563000000|2022-05-03 07:30:00|2276.6|2270.6|2276.9|2270.9|2276.9|2270.9|2274.9|2268.9|11
1651563300000|2022-05-03 07:35:00|2276.6|2270.6|2278.9|2272.9|2278.9|2272.9|2273.1|2267.1|25
1651563600000|2022-05-03 07:40:00|2278.6|2272.6|2278.1|2272.1|2278.9|2272.9|2276.1|2270.1|16
1651563900000|2022-05-03 07:45:00|2277.9|2271.9|2278.1|2272.1|2278.9|2272.9|2275.6|2269.6|20
1651564200000|2022-05-03 07:50:00|2277.9|2271.9|2278.6|2272.6|2279.1|2273.1|2274.6|2268.6|15
1651564500000|2022-05-03 07:55:00|2278.1|2272.1|2275.1|2269.1|2278.1|2272.1|2275.1|2269.1|9
1651564800000|2022-05-03 08:00:00|2275.4|2269.4|2286.9|2280.9|2286.9|2280.9|2274.4|2268.4|45
1651565100000|2022-05-03 08:05:00|2286.1|2280.1|2290.4|2284.4|2290.6|2284.6|2284.9|2278.9|62
1651565400000|2022-05-03 08:10:00|2290.9|2284.9|2290.6|2284.6|2292.9|2286.9|2284.6|2278.6|48
1651565700000|2022-05-03 08:15:00|2290.4|2284.4|2285.4|2279.4|2290.4|2284.4|2283.4|2277.4|22
1651566000000|2022-05-03 08:20:00|2281.6|2275.6|2275.4|2269.4|2281.6|2275.6|2274.6|2268.6|20
1651566300000|2022-05-03 08:25:00|2275.1|2269.1|2274.6|2268.6|2275.4|2269.4|2271.4|2265.4|21
1651566600000|2022-05-03 08:30:00|2274.9|2268.9|2273.1|2267.1|2276.6|2270.6|2271.9|2265.9|23
1651566900000|2022-05-03 08:35:00|2273.4|2267.4|2272.9|2266.9|2275.4|2269.4|2271.9|2265.9|28
1651567200000|2022-05-03 08:40:00|2273.1|2267.1|2275.1|2269.1|2278.6|2272.6|2273.1|2267.1|31
1651567500000|2022-05-03 08:45:00|2275.4|2269.4|2278.1|2272.1|2279.9|2273.9|2275.1|2269.1|23
1651567800000|2022-05-03 08:50:00|2277.9|2271.9|2276.9|2270.9|2277.9|2271.9|2276.1|2270.1|12
1651568100000|2022-05-03 08:55:00|2276.6|2270.6|2274.9|2268.9|2277.1|2271.1|2274.9|2268.9|14
1651568400000|2022-05-03 09:00:00|2274.6|2268.6|2268.9|2262.9|2274.9|2268.9|2268.9|2262.9|29
1651568700000|2022-05-03 09:05:00|2268.6|2262.6|2276.1|2270.1|2276.1|2270.1|2267.4|2261.4|35
1651569000000|2022-05-03 09:10:00|2276.6|2270.6|2279.9|2273.9|2279.9|2273.9|2276.1|2270.1|18
1651569300000|2022-05-03 09:15:00|2279.4|2273.4|2278.1|2272.1|2284.6|2278.6|2278.1|2272.1|51
1651569600000|2022-05-03 09:20:00|2278.6|2272.6|2272.4|2266.4|2278.6|2272.6|2272.4|2266.4|22
1651569900000|2022-05-03 09:25:00|2272.1|2266.1|2268.1|2262.1|2273.4|2267.4|2268.1|2262.1|34
1651570200000|2022-05-03 09:30:00|2267.6|2261.6|2270.6|2264.6|2270.6|2264.6|2266.9|2260.9|16
1651570500000|2022-05-03 09:35:00|2269.9|2263.9|2266.9|2260.9|2269.9|2263.9|2266.6|2260.6|20
1651570800000|2022-05-03 09:40:00|2266.6|2260.6|2272.1|2266.1|2272.1|2266.1|2266.4|2260.4|13
1651571100000|2022-05-03 09:45:00|2272.6|2266.6|2281.9|2275.9|2282.9|2276.9|2272.6|2266.6|42
1651571400000|2022-05-03 09:50:00|2281.6|2275.6|2282.9|2276.9|2282.9|2276.9|2278.6|2272.6|21
1651571700000|2022-05-03 09:55:00|2283.4|2277.4|2286.6|2280.6|2286.6|2280.6|2283.4|2277.4|23
1651572000000|2022-05-03 10:00:00|2286.1|2280.1|2286.1|2280.1|2286.6|2280.6|2283.9|2277.9|21
1651572300000|2022-05-03 10:05:00|2285.4|2279.4|2286.4|2280.4|2286.6|2280.6|2285.1|2279.1|22
1651572600000|2022-05-03 10:10:00|2286.1|2280.1|2284.1|2278.1|2286.1|2280.1|2283.1|2277.1|26
1651572900000|2022-05-03 10:15:00|2283.9|2277.9|2281.1|2275.1|2284.1|2278.1|2281.1|2275.1|10
1651573200000|2022-05-03 10:20:00|2280.9|2274.9|2277.1|2271.1|2280.9|2274.9|2277.1|2271.1|8
1651573500000|2022-05-03 10:25:00|2276.9|2270.9|2275.1|2269.1|2276.9|2270.9|2274.9|2268.9|11
1651573800000|2022-05-03 10:30:00|2275.6|2269.6|2270.9|2264.9|2275.6|2269.6|2270.9|2264.9|15
1651574100000|2022-05-03 10:35:00|2270.6|2264.6|2272.4|2266.4|2274.4|2268.4|2270.6|2264.6|11
1651574400000|2022-05-03 10:40:00|2272.1|2266.1|2272.4|2266.4|2272.4|2266.4|2271.6|2265.6|4
1651574700000|2022-05-03 10:45:00|2272.6|2266.6|2272.6|2266.6|2272.6|2266.6|2272.4|2266.4|3
1651575000000|2022-05-03 10:50:00|2272.4|2266.4|2275.1|2269.1|2275.1|2269.1|2272.1|2266.1|10
1651575300000|2022-05-03 10:55:00|2274.9|2268.9|2271.6|2265.6|2274.9|2268.9|2271.6|2265.6|11
1651575600000|2022-05-03 11:00:00|2271.9|2265.9|2269.4|2263.4|2274.4|2268.4|2269.1|2263.1|13
1651575900000|2022-05-03 11:05:00|2269.6|2263.6|2271.9|2265.9|2272.1|2266.1|2269.6|2263.6|6
1651576200000|2022-05-03 11:10:00|2271.6|2265.6|2267.6|2261.6|2271.6|2265.6|2266.9|2260.9|8
1651576500000|2022-05-03 11:15:00|2267.9|2261.9|2268.4|2262.4|2268.6|2262.6|2267.9|2261.9|5
1651576800000|2022-05-03 11:20:00|2268.1|2262.1|2270.9|2264.9|2270.9|2264.9|2268.1|2262.1|8
1651577100000|2022-05-03 11:25:00|2270.6|2264.6|2267.9|2261.9|2270.6|2264.6|2267.9|2261.9|8
1651577400000|2022-05-03 11:30:00|2267.6|2261.6|2266.9|2260.9|2268.9|2262.9|2266.9|2260.9|11
1651577700000|2022-05-03 11:35:00|2266.4|2260.4|2268.9|2262.9|2269.6|2263.6|2266.1|2260.1|14
1651578000000|2022-05-03 11:40:00|2268.6|2262.6|2267.1|2261.1|2268.6|2262.6|2266.1|2260.1|7
1651578300000|2022-05-03 11:45:00|2266.9|2260.9|2263.9|2257.9|2266.9|2260.9|2259.4|2253.4|36
1651578600000|2022-05-03 11:50:00|2263.6|2257.6|2265.1|2259.1|2265.6|2259.6|2260.6|2254.6|34
1651578900000|2022-05-03 11:55:00|2265.4|2259.4|2263.1|2257.1|2265.4|2259.4|2262.4|2256.4|18
1651579200000|2022-05-03 12:00:00|2263.4|2257.4|2266.1|2260.1|2266.1|2260.1|2263.4|2257.4|11
1651579500000|2022-05-03 12:05:00|2265.9|2259.9|2260.6|2254.6|2265.9|2259.9|2260.1|2254.1|29
1651579800000|2022-05-03 12:10:00|2261.1|2255.1|2266.6|2260.6|2266.6|2260.6|2261.1|2255.1|13
1651580100000|2022-05-03 12:15:00|2266.4|2260.4|2265.4|2259.4|2267.6|2261.6|2263.9|2257.9|21
1651580400000|2022-05-03 12:20:00|2265.1|2259.1|2257.4|2251.4|2265.1|2259.1|2256.9|2250.9|31
1651580700000|2022-05-03 12:25:00|2257.6|2251.6|2259.1|2253.1|2259.9|2253.9|2257.6|2251.6|13
1651581000000|2022-05-03 12:30:00|2259.4|2253.4|2255.9|2249.9|2260.1|2254.1|2255.9|2249.9|14
1651581300000|2022-05-03 12:35:00|2256.1|2250.1|2259.4|2253.4|2259.9|2253.9|2256.1|2250.1|10
1651581600000|2022-05-03 12:40:00|2259.9|2253.9|2260.4|2254.4|2260.4|2254.4|2258.1|2252.1|15
1651581900000|2022-05-03 12:45:00|2260.1|2254.1|2257.4|2251.4|2260.4|2254.4|2256.4|2250.4|16
1651582200000|2022-05-03 12:50:00|2257.1|2251.1|2256.1|2250.1|2257.1|2251.1|2255.9|2249.9|6
1651582500000|2022-05-03 12:55:00|2255.9|2249.9|2255.9|2249.9|2255.9|2249.9|2254.9|2248.9|16
1651582800000|2022-05-03 13:00:00|2256.1|2250.1|2255.1|2249.1|2257.9|2251.9|2255.1|2249.1|14
1651583100000|2022-05-03 13:05:00|2254.9|2248.9|2255.4|2249.4|2256.6|2250.6|2254.9|2248.9|8
1651583400000|2022-05-03 13:10:00|2255.6|2249.6|2256.4|2250.4|2256.6|2250.6|2254.9|2248.9|9
1651583700000|2022-05-03 13:15:00|2256.1|2250.1|2254.9|2248.9|2256.1|2250.1|2254.9|2248.9|8
1651584000000|2022-05-03 13:20:00|2254.6|2248.6|2256.1|2250.1|2256.1|2250.1|2254.4|2248.4|9
1651584300000|2022-05-03 13:25:00|2255.9|2249.9|2254.6|2248.6|2255.9|2249.9|2254.6|2248.6|8
1651584600000|2022-05-03 13:30:00|2255.4|2249.4|2255.1|2249.1|2255.4|2249.4|2254.4|2248.4|22
1651584900000|2022-05-03 13:35:00|2255.4|2249.4|2254.6|2248.6|2255.4|2249.4|2254.6|2248.6|13
1651585200000|2022-05-03 13:40:00|2254.9|2248.9|2254.9|2248.9|2256.4|2250.4|2254.9|2248.9|11
1651585500000|2022-05-03 13:45:00|2254.6|2248.6|2254.9|2248.9|2256.4|2250.4|2254.1|2248.1|19
1651585800000|2022-05-03 13:50:00|2255.4|2249.4|2255.4|2249.4|2256.6|2250.6|2254.4|2248.4|22
1651586100000|2022-05-03 13:55:00|2255.6|2249.6|2254.6|2248.6|2256.1|2250.1|2254.6|2248.6|14
1651586400000|2022-05-03 14:00:00|2254.9|2248.9|2264.1|2258.1|2264.1|2258.1|2254.9|2248.9|24
1651586700000|2022-05-03 14:05:00|2262.1|2256.1|2259.6|2253.6|2262.9|2256.9|2259.6|2253.6|14
1651587000000|2022-05-03 14:10:00|2259.4|2253.4|2257.9|2251.9|2259.4|2253.4|2257.4|2251.4|18
1651587300000|2022-05-03 14:15:00|2258.1|2252.1|2257.9|2251.9|2260.4|2254.4|2257.9|2251.9|15
1651587600000|2022-05-03 14:20:00|2258.4|2252.4|2259.9|2253.9|2262.4|2256.4|2258.4|2252.4|12
1651587900000|2022-05-03 14:25:00|2260.1|2254.1|2262.4|2256.4|2262.4|2256.4|2260.1|2254.1|30
1651588200000|2022-05-03 14:30:00|2262.6|2256.6|2262.1|2256.1|2262.6|2256.6|2261.1|2255.1|21
1651588500000|2022-05-03 14:35:00|2262.4|2256.4|2263.6|2257.6|2266.6|2260.6|2261.1|2255.1|18
1651588800000|2022-05-03 14:40:00|2263.4|2257.4|2263.1|2257.1|2263.4|2257.4|2260.1|2254.1|18
1651589100000|2022-05-03 14:45:00|2262.9|2256.9|2260.6|2254.6|2262.9|2256.9|2260.4|2254.4|12
1651589400000|2022-05-03 14:50:00|2260.4|2254.4|2261.4|2255.4|2261.9|2255.9|2260.4|2254.4|9
1651589700000|2022-05-03 14:55:00|2261.6|2255.6|2257.1|2251.1|2262.4|2256.4|2257.1|2251.1|22
1651590000000|2022-05-03 15:00:00|2256.9|2250.9|2253.9|2247.9|2257.6|2251.6|2252.9|2246.9|32
1651590300000|2022-05-03 15:05:00|2253.6|2247.6|2251.6|2245.6|2254.6|2248.6|2251.6|2245.6|29
1651590600000|2022-05-03 15:10:00|2251.4|2245.4|2254.1|2248.1|2254.4|2248.4|2251.1|2245.1|26
1651590900000|2022-05-03 15:15:00|2253.6|2247.6|2251.4|2245.4|2257.9|2251.9|2251.4|2245.4|115
1651591200000|2022-05-03 15:20:00|2252.1|2246.1|2251.1|2245.1|2253.9|2247.9|2251.1|2245.1|33
1651591500000|2022-05-03 15:25:00|2250.6|2244.6|2245.6|2239.6|2250.6|2244.6|2243.4|2237.4|69
1651591800000|2022-05-03 15:30:00|2245.4|2239.4|2245.1|2239.1|2246.1|2240.1|2243.1|2237.1|15
1651592100000|2022-05-03 15:35:00|2244.9|2238.9|2247.1|2241.1|2247.1|2241.1|2244.6|2238.6|33
1651592400000|2022-05-03 15:40:00|2246.9|2240.9|2251.9|2245.9|2252.1|2246.1|2246.6|2240.6|23
1651592700000|2022-05-03 15:45:00|2251.6|2245.6|2252.1|2246.1|2252.4|2246.4|2249.9|2243.9|17
1651593000000|2022-05-03 15:50:00|2253.6|2247.6|2258.6|2252.6|2260.6|2254.6|2253.6|2247.6|47
1651593300000|2022-05-03 15:55:00|2258.9|2252.9|2255.4|2249.4|2260.6|2254.6|2255.4|2249.4|40
1651593600000|2022-05-03 16:00:00|2254.9|2248.9|2250.1|2244.1|2255.1|2249.1|2250.1|2244.1|32
1651593900000|2022-05-03 16:05:00|2249.9|2243.9|2252.1|2246.1|2252.1|2246.1|2249.9|2243.9|6
1651594200000|2022-05-03 16:10:00|2251.1|2245.1|2250.6|2244.6|2251.1|2245.1|2250.6|2244.6|2
1651594500000|2022-05-03 16:15:00|2250.4|2244.4|2250.6|2244.6|2250.6|2244.6|2250.4|2244.4|2
1651594800000|2022-05-03 16:20:00|2250.9|2244.9|2246.9|2240.9|2250.9|2244.9|2246.9|2240.9|7
1651595100000|2022-05-03 16:25:00|2247|2241|2250.1|2244.1|2251.6|2245.6|2247|2241|13
1651595400000|2022-05-03 16:30:00|2249.4|2243.4|2251.6|2245.6|2251.6|2245.6|2248.6|2242.6|11
1651595700000|2022-05-03 16:35:00|2251.9|2245.9|2251.6|2245.6|2253.6|2247.6|2251.6|2245.6|5
1651596300000|2022-05-03 16:45:00|2252.8|2246.8|2256.9|2250.9|2257.4|2251.4|2252.1|2246.1|45
1651596600000|2022-05-03 16:50:00|2257.6|2251.6|2264|2258|2274.4|2268.4|2257.6|2251.6|48
1651596900000|2022-05-03 16:55:00|2264.3|2258.3|2261.3|2255.3|2266.4|2260.4|2261.3|2255.3|32
1651622400000|2022-05-04 00:00:00|2273.5|2262.3|2273.5|2262.3|2277.3|2266|2273.5|2262.3|10
1651623000000|2022-05-04 00:10:00|2274|2262.8|2273.3|2262|2276|2264.8|2273.3|2262|8
1651623300000|2022-05-04 00:15:00|2273.5|2262.3|2273|2261.8|2273.5|2262.3|2273|2261.8|3
1651623600000|2022-05-04 00:20:00|2272.5|2261.3|2263.8|2252.5|2272.5|2261.3|2263.3|2252|20
1651623900000|2022-05-04 00:25:00|2264|2252.8|2265.3|2254|2265.3|2254|2264|2252.8|4
1651624200000|2022-05-04 00:30:00|2265.5|2254.3|2265.5|2254.3|2265.5|2254.3|2265.5|2254.3|1
1651624500000|2022-05-04 00:35:00|2265.8|2254.5|2265.5|2254.3|2265.8|2254.5|2265.5|2254.3|2
1651625400000|2022-05-04 00:50:00|2265|2253.8|2264.3|2253|2265|2253.8|2264|2252.8|6
1651625700000|2022-05-04 00:55:00|2264.5|2253.3|2264.3|2253|2264.5|2253.3|2264.3|2253|2
1651626000000|2022-05-04 01:00:00|2266.3|2253.3|2268.3|2257|2268.3|2257|2266.3|2253.3|5
1651626300000|2022-05-04 01:05:00|2268.5|2257.3|2268.5|2257.3|2268.5|2257.3|2268.3|2257|3
1651626600000|2022-05-04 01:10:00|2268|2256.8|2268.3|2257|2268.3|2257|2268|2256.8|2
1651627800000|2022-05-04 01:30:00|2268.5|2257.3|2268.8|2257.5|2268.8|2257.5|2268.5|2257.3|2
1651628100000|2022-05-04 01:35:00|2269|2257.8|2270.3|2259|2270.5|2259.3|2269|2257.8|5
1651629000000|2022-05-04 01:50:00|2270|2258.8|2270|2258.8|2270.3|2259|2270|2258.8|3
1651629300000|2022-05-04 01:55:00|2269.8|2258.5|2269.8|2258.5|2270|2258.8|2269.8|2258.5|3
1651629600000|2022-05-04 02:00:00|2270|2258.8|2272|2260.8|2272|2260.8|2270|2258.8|4
1651629900000|2022-05-04 02:05:00|2272.5|2261.3|2273.3|2262|2273.3|2262|2272|2260.8|6
1651630200000|2022-05-04 02:10:00|2272.8|2261.5|2273.8|2262.5|2273.8|2262.5|2272.8|2261.5|5
1651630500000|2022-05-04 02:15:00|2273.3|2262|2275|2263.8|2275|2263.8|2273.3|2262|7
1651630800000|2022-05-04 02:20:00|2274.8|2263.5|2274.3|2263|2274.8|2263.5|2273.8|2262.5|5
1651631100000|2022-05-04 02:25:00|2274.5|2263.3|2275.3|2264|2275.3|2264|2274.5|2263.3|3
1651631400000|2022-05-04 02:30:00|2275.8|2264.5|2278.5|2267.3|2278.5|2267.3|2275.8|2264.5|7
1651631700000|2022-05-04 02:35:00|2279|2267.8|2278.5|2267.3|2279|2267.8|2278.5|2267.3|2
1651632300000|2022-05-04 02:45:00|2279|2267.8|2279|2267.8|2279|2267.8|2279|2267.8|1
1651632600000|2022-05-04 02:50:00|2278.8|2267.5|2278.8|2267.5|2278.8|2267.5|2278.8|2267.5|1
1651632900000|2022-05-04 02:55:00|2279|2267.8|2279|2267.8|2279|2267.8|2279|2267.8|1
1651633200000|2022-05-04 03:00:00|2278.5|2267.3|2277.5|2266.3|2278.5|2267.3|2277.5|2266.3|3
1651633800000|2022-05-04 03:10:00|2277.8|2266.5|2277.8|2266.5|2277.8|2266.5|2277.8|2266.5|1
1651634100000|2022-05-04 03:15:00|2278.3|2267|2278.3|2267|2278.3|2267|2278.3|2267|1
1651634700000|2022-05-04 03:25:00|2278.5|2267.3|2279|2267.8|2279|2267.8|2278.5|2267.3|2
1651635300000|2022-05-04 03:35:00|2279.3|2268|2279.3|2268|2279.3|2268|2279.3|2268|1
1651635600000|2022-05-04 03:40:00|2279|2267.8|2279.3|2268|2279.3|2268|2279|2267.8|2
1651635900000|2022-05-04 03:45:00|2279.8|2268.5|2280|2268.8|2280|2268.8|2279.5|2268.3|3
1651636200000|2022-05-04 03:50:00|2281.5|2270.3|2280|2268.8|2281.5|2270.3|2280|2268.8|3
1651636500000|2022-05-04 03:55:00|2280.3|2269|2280.3|2269|2280.3|2269|2280.3|2269|1
1651636800000|2022-05-04 04:00:00|2281.5|2270.3|2280.3|2269|2281.5|2270.3|2280|2268.8|3
1651637100000|2022-05-04 04:05:00|2281.3|2270|2278.8|2267.5|2281.3|2270|2278.3|2267|5
1651637400000|2022-05-04 04:10:00|2279|2267.8|2279|2267.8|2279|2267.8|2279|2267.8|1
1651637700000|2022-05-04 04:15:00|2279.3|2268|2279.3|2268|2279.3|2268|2279.3|2268|1
1651638000000|2022-05-04 04:20:00|2279|2267.8|2279|2267.8|2279|2267.8|2279|2267.8|1
1651638300000|2022-05-04 04:25:00|2279.3|2268|2278.3|2267|2279.3|2268|2278|2266.8|6
1651638600000|2022-05-04 04:30:00|2278.8|2267.5|2279.3|2268|2279.3|2268|2278.8|2267.5|2
1651638900000|2022-05-04 04:35:00|2279.5|2268.3|2280.3|2269|2280.3|2269|2279.5|2268.3|3
1651639200000|2022-05-04 04:40:00|2282|2270.8|2280|2268.8|2282|2270.8|2280|2268.8|3
1651639500000|2022-05-04 04:45:00|2280.3|2269|2280.3|2269|2280.3|2269|2280.3|2269|1
1651639800000|2022-05-04 04:50:00|2281|2269.8|2279.5|2268.3|2281|2269.8|2279.5|2268.3|4
1651640100000|2022-05-04 04:55:00|2279.8|2268.5|2279.5|2268.3|2279.8|2268.5|2279|2267.8|3
1651640400000|2022-05-04 05:00:00|2279|2267.8|2277.8|2266.5|2279|2267.8|2277.5|2266.3|5
1651640700000|2022-05-04 05:05:00|2278.3|2267|2278.3|2267|2278.3|2267|2278.3|2267|1
1651641000000|2022-05-04 05:10:00|2277.8|2266.5|2277.8|2266.5|2277.8|2266.5|2277.8|2266.5|1
1651641300000|2022-05-04 05:15:00|2278.3|2267|2278.5|2267.3|2279|2267.8|2278.3|2267|4
1651641600000|2022-05-04 05:20:00|2278.3|2267|2278.3|2267|2278.3|2267|2278.3|2267|1
1651641900000|2022-05-04 05:25:00|2277.8|2266.5|2275.3|2264|2277.8|2266.5|2274.8|2263.5|7
1651642200000|2022-05-04 05:30:00|2275|2263.8|2275|2263.8|2275|2263.8|2275|2263.8|1
1651643100000|2022-05-04 05:45:00|2275.3|2264|2271|2259.8|2275.5|2264.3|2271|2259.8|7
1651643400000|2022-05-04 05:50:00|2270.5|2259.3|2269.5|2258.3|2270.5|2259.3|2269|2257.8|7
1651643700000|2022-05-04 05:55:00|2269|2257.8|2270.8|2259.5|2272.3|2261|2267.8|2256.5|13
1651644000000|2022-05-04 06:00:00|2271|2259.8|2270|2258.8|2271|2259.8|2270|2258.8|3
1651644300000|2022-05-04 06:05:00|2270.3|2259|2270|2258.8|2270.8|2259.5|2269.5|2258.3|5
1651644600000|2022-05-04 06:10:00|2269.8|2258.5|2270.3|2259|2271.8|2260.5|2269.8|2258.5|7
1651644900000|2022-05-04 06:15:00|2270.5|2259.3|2270|2258.8|2270.5|2259.3|2270|2258.8|3
1651645200000|2022-05-04 06:20:00|2269.8|2258.5|2269.8|2258.5|2269.8|2258.5|2269.8|2258.5|1
1651645500000|2022-05-04 06:25:00|2270|2258.8|2270|2258.8|2270|2258.8|2270|2258.8|1
1651645800000|2022-05-04 06:30:00|2269.5|2258.3|2271.8|2260.5|2271.8|2260.5|2269.3|2258|6
1651646100000|2022-05-04 06:35:00|2271.5|2260.3|2271.5|2260.3|2271.5|2260.3|2271.5|2260.3|1
1651646400000|2022-05-04 06:40:00|2271.3|2260|2271.8|2260.5|2271.8|2260.5|2271.3|2260|4
1651646700000|2022-05-04 06:45:00|2271.5|2260.3|2271.5|2260.3|2271.8|2260.5|2271.5|2260.3|3
1651647000000|2022-05-04 06:50:00|2271.3|2260|2273.8|2262.5|2277.5|2266.3|2271.3|2260|13
1651647300000|2022-05-04 06:55:00|2270.9|2264.9|2275.1|2269.1|2275.1|2269.1|2270.1|2264.1|11
1651647600000|2022-05-04 07:00:00|2274.1|2268.1|2269.6|2263.6|2274.1|2268.1|2268.4|2262.4|20
1651647900000|2022-05-04 07:05:00|2269.4|2263.4|2273.9|2267.9|2274.6|2268.6|2269.4|2263.4|14
1651648200000|2022-05-04 07:10:00|2273.6|2267.6|2278.6|2272.6|2280.6|2274.6|2272.9|2266.9|22
1651648500000|2022-05-04 07:15:00|2278.4|2272.4|2276.1|2270.1|2278.4|2272.4|2275.6|2269.6|15
1651648800000|2022-05-04 07:20:00|2275.9|2269.9|2281.4|2275.4|2281.4|2275.4|2275.9|2269.9|17
1651649100000|2022-05-04 07:25:00|2281.1|2275.1|2279.6|2273.6|2282.4|2276.4|2278.6|2272.6|25
1651649400000|2022-05-04 07:30:00|2279.4|2273.4|2279.6|2273.6|2280.9|2274.9|2279.1|2273.1|17
1651649700000|2022-05-04 07:35:00|2280.6|2274.6|2283.4|2277.4|2283.4|2277.4|2280.6|2274.6|26
1651650000000|2022-05-04 07:40:00|2283.6|2277.6|2287.6|2281.6|2287.6|2281.6|2283.6|2277.6|19
1651650300000|2022-05-04 07:45:00|2288.1|2282.1|2284.1|2278.1|2288.4|2282.4|2283.9|2277.9|31
1651650600000|2022-05-04 07:50:00|2283.9|2277.9|2280.9|2274.9|2283.9|2277.9|2278.9|2272.9|22
1651650900000|2022-05-04 07:55:00|2280.6|2274.6|2278.4|2272.4|2280.6|2274.6|2276.9|2270.9|22
1651651200000|2022-05-04 08:00:00|2278.1|2272.1|2275.9|2269.9|2278.4|2272.4|2275.6|2269.6|18
1651651500000|2022-05-04 08:05:00|2275.6|2269.6|2276.9|2270.9|2276.9|2270.9|2274.4|2268.4|18
1651651800000|2022-05-04 08:10:00|2277.4|2271.4|2272.4|2266.4|2278.1|2272.1|2271.6|2265.6|45
1651652100000|2022-05-04 08:15:00|2271.9|2265.9|2272.4|2266.4|2272.4|2266.4|2269.4|2263.4|27
1651652400000|2022-05-04 08:20:00|2272.6|2266.6|2270.9|2264.9|2272.6|2266.6|2267.4|2261.4|28
1651652700000|2022-05-04 08:25:00|2271.1|2265.1|2268.9|2262.9|2272.4|2266.4|2264.9|2258.9|40
1651653000000|2022-05-04 08:30:00|2269.1|2263.1|2268.4|2262.4|2272.1|2266.1|2267.9|2261.9|32
1651653300000|2022-05-04 08:35:00|2268.1|2262.1|2267.4|2261.4|2268.1|2262.1|2267.4|2261.4|11
1651653600000|2022-05-04 08:40:00|2266.9|2260.9|2267.4|2261.4|2267.6|2261.6|2265.6|2259.6|12
1651653900000|2022-05-04 08:45:00|2269.6|2263.6|2265.9|2259.9|2269.9|2263.9|2265.9|2259.9|17
1651654200000|2022-05-04 08:50:00|2266.1|2260.1|2266.1|2260.1|2267.1|2261.1|2265.9|2259.9|8
1651654500000|2022-05-04 08:55:00|2265.9|2259.9|2265.4|2259.4|2266.6|2260.6|2265.4|2259.4|10
1651654800000|2022-05-04 09:00:00|2265.1|2259.1|2264.4|2258.4|2265.6|2259.6|2264.1|2258.1|11
1651655100000|2022-05-04 09:05:00|2264.6|2258.6|2261.9|2255.9|2264.6|2258.6|2261.6|2255.6|12
1651655400000|2022-05-04 09:10:00|2261.6|2255.6|2261.6|2255.6|2262.1|2256.1|2258.6|2252.6|22
1651655700000|2022-05-04 09:15:00|2262.4|2256.4|2262.4|2256.4|2264.1|2258.1|2262.4|2256.4|8
1651656000000|2022-05-04 09:20:00|2262.9|2256.9|2264.6|2258.6|2264.6|2258.6|2262.9|2256.9|10
1651656300000|2022-05-04 09:25:00|2264.4|2258.4|2263.6|2257.6|2264.6|2258.6|2262.9|2256.9|12
1651656600000|2022-05-04 09:30:00|2263.4|2257.4|2263.4|2257.4|2263.4|2257.4|2263.4|2257.4|1
1651656900000|2022-05-04 09:35:00|2262.9|2256.9|2262.6|2256.6|2263.4|2257.4|2262.6|2256.6|6
1651657200000|2022-05-04 09:40:00|2262.4|2256.4|2262.4|2256.4|2262.6|2256.6|2262.1|2256.1|5
1651657500000|2022-05-04 09:45:00|2262.6|2256.6|2265.1|2259.1|2266.1|2260.1|2262.6|2256.6|37
1651657800000|2022-05-04 09:50:00|2264.9|2258.9|2262.4|2256.4|2264.9|2258.9|2262.4|2256.4|10
1651658100000|2022-05-04 09:55:00|2262.1|2256.1|2263.9|2257.9|2266.4|2260.4|2261.9|2255.9|29
1651658400000|2022-05-04 10:00:00|2263.6|2257.6|2264.4|2258.4|2264.4|2258.4|2263.6|2257.6|8
1651658700000|2022-05-04 10:05:00|2264.1|2258.1|2263.9|2257.9|2264.1|2258.1|2262.1|2256.1|28
1651659000000|2022-05-04 10:10:00|2263.6|2257.6|2261.9|2255.9|2263.6|2257.6|2261.6|2255.6|20
1651659300000|2022-05-04 10:15:00|2261.6|2255.6|2262.1|2256.1|2262.6|2256.6|2261.4|2255.4|13
1651659600000|2022-05-04 10:20:00|2262.4|2256.4|2261.1|2255.1|2262.4|2256.4|2261.1|2255.1|11
1651659900000|2022-05-04 10:25:00|2261.4|2255.4|2262.6|2256.6|2262.6|2256.6|2261.4|2255.4|8
1651660200000|2022-05-04 10:30:00|2262.9|2256.9|2260.9|2254.9|2264.6|2258.6|2260.9|2254.9|16
1651660500000|2022-05-04 10:35:00|2260.6|2254.6|2261.6|2255.6|2262.1|2256.1|2260.6|2254.6|9
1651660800000|2022-05-04 10:40:00|2261.4|2255.4|2261.1|2255.1|2261.6|2255.6|2261.1|2255.1|4
1651661100000|2022-05-04 10:45:00|2260.9|2254.9|2263.9|2257.9|2263.9|2257.9|2260.9|2254.9|13
1651661400000|2022-05-04 10:50:00|2263.6|2257.6|2264.6|2258.6|2265.4|2259.4|2262.9|2256.9|17
1651661700000|2022-05-04 10:55:00|2264.4|2258.4|2262.9|2256.9|2264.4|2258.4|2262.9|2256.9|15
1651662000000|2022-05-04 11:00:00|2262.6|2256.6|2262.4|2256.4|2262.6|2256.6|2262.4|2256.4|2
1651662300000|2022-05-04 11:05:00|2262.1|2256.1|2260.9|2254.9|2262.1|2256.1|2260.9|2254.9|9
1651662600000|2022-05-04 11:10:00|2261.1|2255.1|2260.1|2254.1|2261.1|2255.1|2258.9|2252.9|18
1651662900000|2022-05-04 11:15:00|2259.9|2253.9|2258.9|2252.9|2259.9|2253.9|2258.9|2252.9|12
1651663200000|2022-05-04 11:20:00|2258.6|2252.6|2257.9|2251.9|2260.1|2254.1|2257.6|2251.6|20
1651663500000|2022-05-04 11:25:00|2257.6|2251.6|2256.6|2250.6|2257.6|2251.6|2256.4|2250.4|10
1651663800000|2022-05-04 11:30:00|2256.9|2250.9|2260.4|2254.4|2261.1|2255.1|2256.9|2250.9|25
1651664100000|2022-05-04 11:35:00|2260.6|2254.6|2263.9|2257.9|2263.9|2257.9|2260.4|2254.4|17
1651664400000|2022-05-04 11:40:00|2264.1|2258.1|2277.4|2271.4|2277.9|2271.9|2264.1|2258.1|51
1651664700000|2022-05-04 11:45:00|2276.4|2270.4|2272.9|2266.9|2279.6|2273.6|2271.1|2265.1|59
1651665000000|2022-05-04 11:50:00|2272.6|2266.6|2272.1|2266.1|2274.1|2268.1|2271.6|2265.6|32
1651665300000|2022-05-04 11:55:00|2271.9|2265.9|2270.4|2264.4|2275.9|2269.9|2270.1|2264.1|45
1651665600000|2022-05-04 12:00:00|2270.6|2264.6|2275.1|2269.1|2275.4|2269.4|2270.4|2264.4|51
1651665900000|2022-05-04 12:05:00|2275.6|2269.6|2273.6|2267.6|2276.1|2270.1|2273.6|2267.6|11
1651666200000|2022-05-04 12:10:00|2273.4|2267.4|2276.4|2270.4|2277.1|2271.1|2272.4|2266.4|36
1651666500000|2022-05-04 12:15:00|2276.6|2270.6|2273.4|2267.4|2276.6|2270.6|2271.6|2265.6|22
1651666800000|2022-05-04 12:20:00|2273.1|2267.1|2272.9|2266.9|2273.4|2267.4|2270.4|2264.4|23
1651667100000|2022-05-04 12:25:00|2273.1|2267.1|2275.4|2269.4|2276.1|2270.1|2272.4|2266.4|31
1651667400000|2022-05-04 12:30:00|2275.6|2269.6|2272.9|2266.9|2275.6|2269.6|2272.6|2266.6|15
1651667700000|2022-05-04 12:35:00|2273.1|2267.1|2272.9|2266.9|2274.4|2268.4|2272.4|2266.4|19
1651668000000|2022-05-04 12:40:00|2272.6|2266.6|2274.9|2268.9|2275.6|2269.6|2272.6|2266.6|19
1651668300000|2022-05-04 12:45:00|2275.1|2269.1|2276.1|2270.1|2276.9|2270.9|2274.6|2268.6|11
1651668600000|2022-05-04 12:50:00|2276.6|2270.6|2274.4|2268.4|2276.6|2270.6|2274.1|2268.1|7
1651668900000|2022-05-04 12:55:00|2274.6|2268.6|2273.6|2267.6|2274.6|2268.6|2273.4|2267.4|8
1651669200000|2022-05-04 13:00:00|2273.9|2267.9|2270.6|2264.6|2275.1|2269.1|2270.6|2264.6|32
1651669500000|2022-05-04 13:05:00|2270.4|2264.4|2272.4|2266.4|2272.4|2266.4|2268.9|2262.9|20
1651669800000|2022-05-04 13:10:00|2271.1|2265.1|2274.4|2268.4|2275.1|2269.1|2271.1|2265.1|40
1651670100000|2022-05-04 13:15:00|2274.6|2268.6|2268.9|2262.9|2274.9|2268.9|2268.9|2262.9|27
1651670400000|2022-05-04 13:20:00|2269.4|2263.4|2276.4|2270.4|2276.4|2270.4|2269.4|2263.4|34
1651670700000|2022-05-04 13:25:00|2276.6|2270.6|2274.6|2268.6|2276.6|2270.6|2274.4|2268.4|7
1651671000000|2022-05-04 13:30:00|2274.4|2268.4|2272.4|2266.4|2274.4|2268.4|2269.9|2263.9|20
1651671300000|2022-05-04 13:35:00|2272.9|2266.9|2270.1|2264.1|2272.9|2266.9|2269.4|2263.4|24
1651671600000|2022-05-04 13:40:00|2269.1|2263.1|2268.6|2262.6|2269.6|2263.6|2268.6|2262.6|12
1651671900000|2022-05-04 13:45:00|2268.4|2262.4|2264.6|2258.6|2268.4|2262.4|2264.6|2258.6|32
1651672200000|2022-05-04 13:50:00|2264.4|2258.4|2265.4|2259.4|2266.1|2260.1|2260.4|2254.4|40
1651672500000|2022-05-04 13:55:00|2265.1|2259.1|2264.6|2258.6|2265.4|2259.4|2263.9|2257.9|21
1651672800000|2022-05-04 14:00:00|2264.9|2258.9|2264.6|2258.6|2266.6|2260.6|2263.6|2257.6|34
1651673100000|2022-05-04 14:05:00|2264.4|2258.4|2261.6|2255.6|2264.4|2258.4|2259.4|2253.4|18
1651673400000|2022-05-04 14:10:00|2261.9|2255.9|2258.6|2252.6|2261.9|2255.9|2258.4|2252.4|22
1651673700000|2022-05-04 14:15:00|2258.4|2252.4|2280.3|2272.3|2282.3|2272.3|2257.6|2251.6|41
1651674000000|2022-05-04 14:20:00|2279.3|2273.3|2284.1|2278.1|2292.6|2286.6|2274.9|2268.9|64
1651674300000|2022-05-04 14:25:00|2284.4|2278.4|2289.1|2283.1|2290.6|2284.6|2283.9|2277.9|37
1651674600000|2022-05-04 14:30:00|2288.4|2282.4|2284.1|2278.1|2294.5|2288.5|2283.6|2277.6|63
1651674900000|2022-05-04 14:35:00|2284.4|2278.4|2288.6|2282.6|2288.6|2282.6|2283.9|2277.9|48
1651675200000|2022-05-04 14:40:00|2289.5|2283.5|2301.4|2295.4|2301.9|2295.9|2287.6|2281.6|63
1651675500000|2022-05-04 14:45:00|2301.6|2295.6|2313.9|2307.9|2315.6|2309.6|2300.4|2294.4|94
1651675800000|2022-05-04 14:50:00|2314.4|2308.4|2305.1|2299.1|2327.1|2321.1|2304.4|2298.4|103
1651676100000|2022-05-04 14:55:00|2304.6|2298.6|2305.1|2299.1|2307.6|2301.6|2297|2291|89
1651676400000|2022-05-04 15:00:00|2305.4|2299.4|2299.4|2293.4|2307.1|2301.1|2299.1|2293.1|67
1651676700000|2022-05-04 15:05:00|2299.1|2293.1|2288.1|2282.1|2301.1|2295.1|2287.6|2281.6|105
1651677000000|2022-05-04 15:10:00|2286.9|2280.9|2292.9|2286.9|2296.1|2290.1|2286.1|2280.1|92
1651677300000|2022-05-04 15:15:00|2293.1|2287.1|2282.5|2276.5|2294.4|2288.4|2279.3|2273.3|130
1651677600000|2022-05-04 15:20:00|2282|2276|2285.1|2279.1|2286.4|2280.4|2280.4|2274.4|49
1651677900000|2022-05-04 15:25:00|2285.6|2279.6|2284.9|2278.9|2286.1|2280.1|2284.1|2278.1|36
1651678200000|2022-05-04 15:30:00|2284.6|2278.6|2282.1|2276.1|2288.1|2282.1|2282.1|2276.1|39
1651678500000|2022-05-04 15:35:00|2281.9|2275.9|2281.6|2275.6|2282.9|2276.9|2275.9|2269.9|42
1651678800000|2022-05-04 15:40:00|2281.4|2275.4|2281.6|2275.6|2281.6|2275.6|2277.4|2271.4|25
1651679100000|2022-05-04 15:45:00|2282.6|2276.6|2280.4|2274.4|2283.4|2277.4|2279.9|2273.9|50
1651679400000|2022-05-04 15:50:00|2280.1|2274.1|2285.6|2279.6|2285.6|2279.6|2280.1|2274.1|21
1651679700000|2022-05-04 15:55:00|2285.4|2279.4|2283.9|2277.9|2287.4|2281.4|2283.4|2277.4|35
1651680000000|2022-05-04 16:00:00|2283.6|2277.6|2287.4|2281.4|2289.6|2283.6|2282.4|2276.4|33
1651680300000|2022-05-04 16:05:00|2288.6|2282.6|2288.6|2282.6|2288.9|2282.9|2287.6|2281.6|9
1651680600000|2022-05-04 16:10:00|2288.9|2282.9|2289.9|2283.9|2290.1|2284.1|2288.6|2282.6|18
1651680900000|2022-05-04 16:15:00|2289.4|2283.4|2286.9|2280.9|2289.4|2283.4|2286.9|2280.9|5
1651681200000|2022-05-04 16:20:00|2287.6|2281.6|2284.1|2278.1|2288.9|2282.9|2284.1|2278.1|35
1651681500000|2022-05-04 16:25:00|2283.9|2277.9|2287.6|2281.6|2287.6|2281.6|2283.9|2277.9|21
1651681800000|2022-05-04 16:30:00|2287.9|2281.9|2282.6|2276.6|2288.4|2282.4|2281.9|2275.9|27
1651682100000|2022-05-04 16:35:00|2282.9|2276.9|2282.6|2276.6|2282.9|2276.9|2281.1|2275.1|13
1651682400000|2022-05-04 16:40:00|2282.9|2276.9|2283.1|2277.1|2283.1|2277.1|2282.6|2276.6|6
1651682700000|2022-05-04 16:45:00|2283.4|2277.4|2283.6|2277.6|2283.6|2277.6|2283.1|2277.1|7
1651683000000|2022-05-04 16:50:00|2283.4|2277.4|2296.4|2290.4|2298.5|2292.1|2283.4|2277.4|17
1651683300000|2022-05-04 16:55:00|2298|2288.5|2285.3|2279.3|2298|2288.5|2285.1|2279.1|45
1651708800000|2022-05-05 00:00:00|2312|2300.8|2312.8|2301.5|2312.8|2301.5|2312|2300.8|4
1651709100000|2022-05-05 00:05:00|2311.8|2300.5|2307.5|2296.3|2311.8|2300.5|2307.5|2296.3|15
1651709400000|2022-05-05 00:10:00|2310|2298.8|2312.5|2301.3|2313.3|2302|2309.5|2298.3|8
1651709700000|2022-05-05 00:15:00|2313|2301.8|2314|2302.8|2314|2302.8|2313|2301.8|3
1651710300000|2022-05-05 00:25:00|2313.5|2302.3|2312|2300.8|2313.5|2302.3|2312|2300.8|7
1651710600000|2022-05-05 00:30:00|2311.5|2300.3|2311.8|2300.5|2311.8|2300.5|2311.5|2300.3|2
1651710900000|2022-05-05 00:35:00|2311|2299.8|2310.3|2299|2311|2299.8|2310.3|2299|2
1651711200000|2022-05-05 00:40:00|2310|2298.8|2317.3|2306|2318|2306.8|2310|2298.8|15
1651711500000|2022-05-05 00:45:00|2317.8|2306.5|2320.5|2309.3|2320.8|2309.5|2317.8|2306.5|5
1651711800000|2022-05-05 00:50:00|2320.8|2309.5|2322.5|2311.3|2322.5|2311.3|2320.8|2309.5|11
1651712100000|2022-05-05 00:55:00|2323|2311.8|2318.3|2307|2323.3|2312|2318.3|2307|26
1651712400000|2022-05-05 01:00:00|2318|2306.8|2320|2308.8|2320|2308.8|2316|2304.8|49
1651712700000|2022-05-05 01:05:00|2320.3|2309|2328.3|2317|2328.8|2317.5|2320.3|2309|19
1651713000000|2022-05-05 01:10:00|2327.8|2316.5|2330|2318.8|2331.8|2319|2325.3|2314|36
1651713300000|2022-05-05 01:15:00|2329.5|2318.3|2331.5|2319.8|2336|2324.8|2329.5|2318.3|31
1651713600000|2022-05-05 01:20:00|2331|2320|2334|2322.8|2335.3|2324|2331|2320|9
1651713900000|2022-05-05 01:25:00|2334.5|2323.3|2336.8|2325.5|2337|2325.8|2333.5|2322.3|12
1651714200000|2022-05-05 01:30:00|2337.3|2326|2337.8|2326.5|2339|2327.8|2337.3|2326|9
1651714500000|2022-05-05 01:35:00|2337.3|2326|2326.5|2315.3|2337.3|2326|2326.5|2315.3|25
1651714800000|2022-05-05 01:40:00|2326|2314.8|2324.5|2313.3|2328.5|2317.3|2324.3|2313|34
1651715100000|2022-05-05 01:45:00|2324|2312.8|2325.5|2314.3|2325.5|2314.3|2323|2311.8|168
1651715400000|2022-05-05 01:50:00|2325.8|2314.5|2322|2310.8|2325.8|2314.5|2321.8|2310.5|28
1651715700000|2022-05-05 01:55:00|2322.3|2311|2323.8|2312.5|2324|2312.8|2322|2310.8|13
1651716000000|2022-05-05 02:00:00|2323.5|2312.3|2321.5|2310.3|2324|2312.8|2321.5|2310.3|187
1651716300000|2022-05-05 02:05:00|2322|2310.8|2323.3|2312|2323.3|2312|2321.8|2310.5|86
1651716600000|2022-05-05 02:10:00|2323.5|2312.3|2324|2312.8|2324|2312.8|2323.5|2312.3|10
1651716900000|2022-05-05 02:15:00|2323.8|2312.5|2323.5|2312.3|2323.8|2312.5|2323.5|2312.3|2
1651717200000|2022-05-05 02:20:00|2323|2311.8|2322.5|2311.3|2323.5|2312.3|2322.5|2311.3|4
1651717500000|2022-05-05 02:25:00|2323|2311.8|2324.8|2313.5|2324.8|2313.5|2323|2311.8|5
1651717800000|2022-05-05 02:30:00|2324|2312.8|2321.3|2310|2324|2312.8|2321.3|2310|158
1651718100000|2022-05-05 02:35:00|2321.5|2310.3|2323.3|2312|2323.5|2312.3|2321.5|2310.3|6
1651718400000|2022-05-05 02:40:00|2323.5|2312.3|2320.3|2309|2323.8|2312.5|2320.3|2309|17
1651718700000|2022-05-05 02:45:00|2320.5|2309.3|2321.8|2310.5|2322.5|2311.3|2320.5|2309.3|4
1651719000000|2022-05-05 02:50:00|2321.3|2310|2321.3|2310|2321.8|2310.5|2320.8|2309.5|10
1651719300000|2022-05-05 02:55:00|2321.5|2310.3|2320.8|2309.5|2321.5|2310.3|2320.8|2309.5|4
1651719600000|2022-05-05 03:00:00|2321.3|2310|2321|2309.8|2321.3|2310|2321|2309.8|4
1651720500000|2022-05-05 03:15:00|2321.3|2310|2321.3|2310|2321.3|2310|2321.3|2310|1
1651720800000|2022-05-05 03:20:00|2321|2309.8|2319.3|2308|2321|2309.8|2318.3|2307|18
1651721100000|2022-05-05 03:25:00|2319.8|2308.5|2320|2308.8|2320|2308.8|2319.3|2308|7
1651721400000|2022-05-05 03:30:00|2319.8|2308.5|2319|2307.8|2319.8|2308.5|2319|2307.8|2
1651721700000|2022-05-05 03:35:00|2319.3|2308|2319.3|2308|2319.3|2308|2319.3|2308|1
1651722000000|2022-05-05 03:40:00|2319|2307.8|2319|2307.8|2319|2307.8|2319|2307.8|1
1651722300000|2022-05-05 03:45:00|2318.5|2307.3|2318.5|2307.3|2318.5|2307.3|2318.3|2307|3
1651722600000|2022-05-05 03:50:00|2318.3|2307|2318.3|2307|2318.3|2307|2318.3|2307|1
1651722900000|2022-05-05 03:55:00|2318.8|2307.5|2318.5|2307.3|2318.8|2307.5|2318.3|2307|5
1651723200000|2022-05-05 04:00:00|2318.3|2307|2318.3|2307|2318.3|2307|2318.3|2307|1
1651723500000|2022-05-05 04:05:00|2318.8|2307.5|2318.3|2307|2318.8|2307.5|2318.3|2307|4
1651724100000|2022-05-05 04:15:00|2318.8|2307.5|2318.3|2307|2318.8|2307.5|2318.3|2307|2
1651724400000|2022-05-05 04:20:00|2318.5|2307.3|2318.3|2307|2318.5|2307.3|2318.3|2307|2
1651725600000|2022-05-05 04:40:00|2318|2306.8|2318|2306.8|2318|2306.8|2318|2306.8|1
1651725900000|2022-05-05 04:45:00|2317.8|2306.5|2317.8|2306.5|2317.8|2306.5|2317.8|2306.5|1
1651727100000|2022-05-05 05:05:00|2317.3|2306|2317.3|2306|2317.3|2306|2317.3|2306|1
1651727400000|2022-05-05 05:10:00|2317|2305.8|2317.3|2306|2317.5|2306.3|2317|2305.8|5
1651727700000|2022-05-05 05:15:00|2317.5|2306.3|2317.3|2306|2317.5|2306.3|2317.3|2306|2
1651728000000|2022-05-05 05:20:00|2317.5|2306.3|2317.5|2306.3|2317.8|2306.5|2317.5|2306.3|3
1651728300000|2022-05-05 05:25:00|2318|2306.8|2318.3|2307|2318.3|2307|2318|2306.8|2
1651728600000|2022-05-05 05:30:00|2318|2306.8|2317.8|2306.5|2318|2306.8|2317.5|2306.3|3
1651728900000|2022-05-05 05:35:00|2318|2306.8|2317.8|2306.5|2318|2306.8|2317.8|2306.5|2
1651729200000|2022-05-05 05:40:00|2318|2306.8|2318|2306.8|2318.3|2307|2317.5|2306.3|5
1651729800000|2022-05-05 05:50:00|2318.3|2307|2318.3|2307|2318.3|2307|2318.3|2307|1
1651730100000|2022-05-05 05:55:00|2318.8|2307.5|2318.8|2307.5|2318.8|2307.5|2318.8|2307.5|1
1651730400000|2022-05-05 06:00:00|2318.5|2307.3|2318|2306.8|2318.8|2307.5|2318|2306.8|6
1651731000000|2022-05-05 06:10:00|2318.3|2307|2313.3|2302|2318.3|2307|2313.3|2302|11
1651731300000|2022-05-05 06:15:00|2313|2301.8|2311.8|2300.5|2316.3|2305|2310|2298.8|32
1651731600000|2022-05-05 06:20:00|2312.3|2301|2312.3|2301|2313.3|2302|2309.3|2298|20
1651731900000|2022-05-05 06:25:00|2311.8|2300.5|2308.5|2297.3|2312.3|2301|2308|2296.8|18
1651732200000|2022-05-05 06:30:00|2310|2297.8|2309.8|2298.5|2312|2300.8|2308.3|2297|26
1651732500000|2022-05-05 06:35:00|2308.5|2297.3|2308.8|2297.5|2309.8|2298.5|2308|2296.8|30
1651732800000|2022-05-05 06:40:00|2309.5|2298.3|2308|2296.8|2309.8|2298.5|2308|2296.8|29
1651733100000|2022-05-05 06:45:00|2309|2297.8|2306.5|2295.3|2310.8|2299.5|2306.5|2295.3|15
1651733400000|2022-05-05 06:50:00|2307|2295.8|2308|2296.8|2308.5|2297.3|2307|2295.8|9
1651733700000|2022-05-05 06:55:00|2305.4|2299.4|2307.9|2301.9|2307.9|2301.9|2305.1|2299.1|12
1651734000000|2022-05-05 07:00:00|2308.1|2302.1|2302.9|2296.9|2308.1|2302.1|2302.1|2296.1|48
1651734300000|2022-05-05 07:05:00|2303.1|2297.1|2305.6|2299.6|2306.9|2300.9|2303.1|2297.1|25
1651734600000|2022-05-05 07:10:00|2305.9|2299.9|2305.6|2299.6|2306.1|2300.1|2305.1|2299.1|6
1651734900000|2022-05-05 07:15:00|2305.1|2299.1|2303.9|2297.9|2305.1|2299.1|2302.4|2296.4|24
1651735200000|2022-05-05 07:20:00|2303.6|2297.6|2301.9|2295.9|2303.6|2297.6|2301.4|2295.4|15
1651735500000|2022-05-05 07:25:00|2301.6|2295.6|2300.9|2294.9|2302.6|2296.6|2299.6|2293.6|26
1651735800000|2022-05-05 07:30:00|2300.6|2294.6|2297.6|2291.6|2300.6|2294.6|2297.4|2291.4|11
1651736100000|2022-05-05 07:35:00|2296.9|2290.9|2291.6|2285.6|2296.9|2290.9|2291.6|2285.6|25
1651736400000|2022-05-05 07:40:00|2291.9|2285.9|2294.6|2288.6|2295.4|2289.4|2290.9|2284.9|14
1651736700000|2022-05-05 07:45:00|2294.4|2288.4|2296.6|2290.6|2298.6|2292.6|2294.4|2288.4|15
1651737000000|2022-05-05 07:50:00|2296.4|2290.4|2295.9|2289.9|2296.4|2290.4|2295.9|2289.9|3
1651737300000|2022-05-05 07:55:00|2296.1|2290.1|2296.9|2290.9|2297.1|2291.1|2296.1|2290.1|13
1651737600000|2022-05-05 08:00:00|2296.6|2290.6|2292.1|2286.1|2296.6|2290.6|2289.6|2283.6|36
1651737900000|2022-05-05 08:05:00|2291.6|2285.6|2299.4|2293.4|2299.4|2293.4|2289.6|2283.6|35
1651738200000|2022-05-05 08:10:00|2299.9|2293.9|2308.4|2302.4|2308.6|2302.6|2299.9|2293.9|23
1651738500000|2022-05-05 08:15:00|2308.6|2302.6|2309.4|2303.4|2314.4|2308.4|2307.6|2301.6|62
1651738800000|2022-05-05 08:20:00|2309.1|2303.1|2310.6|2304.6|2310.6|2304.6|2305.9|2299.9|16
1651739100000|2022-05-05 08:25:00|2310.9|2304.9|2314.6|2308.6|2315.4|2309.4|2308.9|2302.9|42
1651739400000|2022-05-05 08:30:00|2314.9|2308.9|2321.1|2315.1|2321.4|2315.4|2314.6|2308.6|35
1651739700000|2022-05-05 08:35:00|2321.4|2315.4|2320.1|2314.1|2322.1|2316.1|2318.6|2312.6|48
1651740000000|2022-05-05 08:40:00|2321.1|2315.1|2319.9|2313.9|2322.1|2316.1|2318.6|2312.6|28
1651740300000|2022-05-05 08:45:00|2319.6|2313.6|2316.6|2310.6|2320.1|2314.1|2315.4|2309.4|23
1651740600000|2022-05-05 08:50:00|2316.4|2310.4|2313.1|2307.1|2316.9|2310.9|2313.1|2307.1|26
1651740900000|2022-05-05 08:55:00|2312.9|2306.9|2312.6|2306.6|2315.4|2309.4|2311.4|2305.4|28
1651741200000|2022-05-05 09:00:00|2312.4|2306.4|2313.1|2307.1|2315.1|2309.1|2312.1|2306.1|24
1651741500000|2022-05-05 09:05:00|2312.9|2306.9|2309.4|2303.4|2313.4|2307.4|2309.4|2303.4|21
1651741800000|2022-05-05 09:10:00|2309.9|2303.9|2308.9|2302.9|2309.9|2303.9|2308.4|2302.4|15
1651742100000|2022-05-05 09:15:00|2309.1|2303.1|2313.1|2307.1|2314.1|2308.1|2308.9|2302.9|31
1651742400000|2022-05-05 09:20:00|2313.4|2307.4|2314.1|2308.1|2317.9|2311.9|2313.1|2307.1|31
1651742700000|2022-05-05 09:25:00|2313.9|2307.9|2312.4|2306.4|2314.4|2308.4|2311.9|2305.9|23
1651743000000|2022-05-05 09:30:00|2312.1|2306.1|2307.1|2301.1|2312.1|2306.1|2306.1|2300.1|33
1651743300000|2022-05-05 09:35:00|2306.9|2300.9|2305.9|2299.9|2307.1|2301.1|2303.6|2297.6|28
1651743600000|2022-05-05 09:40:00|2306.1|2300.1|2304.4|2298.4|2308.1|2302.1|2304.1|2298.1|25
1651743900000|2022-05-05 09:45:00|2304.1|2298.1|2302.6|2296.6|2304.1|2298.1|2301.9|2295.9|13
1651744200000|2022-05-05 09:50:00|2302.4|2296.4|2302.4|2296.4|2302.6|2296.6|2302.4|2296.4|7
1651744500000|2022-05-05 09:55:00|2302.1|2296.1|2299.6|2293.6|2302.1|2296.1|2298.6|2292.6|28
1651744800000|2022-05-05 10:00:00|2299.4|2293.4|2299.9|2293.9|2300.4|2294.4|2299.4|2293.4|7
1651745100000|2022-05-05 10:05:00|2300.1|2294.1|2299.9|2293.9|2300.1|2294.1|2299.9|2293.9|2
1651745400000|2022-05-05 10:10:00|2299.6|2293.6|2300.9|2294.9|2300.9|2294.9|2299.6|2293.6|4
1651745700000|2022-05-05 10:15:00|2301.1|2295.1|2303.4|2297.4|2303.4|2297.4|2301.1|2295.1|9
1651746000000|2022-05-05 10:20:00|2303.1|2297.1|2304.9|2298.9|2305.4|2299.4|2303.1|2297.1|12
1651746300000|2022-05-05 10:25:00|2305.1|2299.1|2306.9|2300.9|2307.1|2301.1|2304.9|2298.9|13
1651746600000|2022-05-05 10:30:00|2307.6|2301.6|2307.9|2301.9|2309.9|2303.9|2306.9|2300.9|14
1651746900000|2022-05-05 10:35:00|2307.6|2301.6|2306.9|2300.9|2307.6|2301.6|2306.9|2300.9|6
1651747200000|2022-05-05 10:40:00|2306.6|2300.6|2304.1|2298.1|2306.6|2300.6|2304.1|2298.1|10
1651747500000|2022-05-05 10:45:00|2303.9|2297.9|2305.6|2299.6|2305.6|2299.6|2303.4|2297.4|7
1651747800000|2022-05-05 10:50:00|2306.1|2300.1|2308.1|2302.1|2308.4|2302.4|2306.1|2300.1|14
1651748100000|2022-05-05 10:55:00|2306.9|2300.9|2311.4|2305.4|2311.4|2305.4|2306.6|2300.6|18
1651748400000|2022-05-05 11:00:00|2311.6|2305.6|2312.9|2306.9|2313.6|2307.6|2311.6|2305.6|17
1651748700000|2022-05-05 11:05:00|2312.6|2306.6|2311.6|2305.6|2312.6|2306.6|2309.6|2303.6|17
1651749000000|2022-05-05 11:10:00|2311.1|2305.1|2310.1|2304.1|2311.1|2305.1|2309.9|2303.9|4
1651749300000|2022-05-05 11:15:00|2310.4|2304.4|2314.6|2308.6|2314.6|2308.6|2309.9|2303.9|21
1651749600000|2022-05-05 11:20:00|2314.9|2308.9|2314.4|2308.4|2316.1|2310.1|2309.9|2303.9|44
1651749900000|2022-05-05 11:25:00|2315.1|2309.1|2312.4|2306.4|2316.4|2310.4|2312.4|2306.4|17
1651750200000|2022-05-05 11:30:00|2311.9|2305.9|2310.9|2304.9|2312.4|2306.4|2310.4|2304.4|23
1651750500000|2022-05-05 11:35:00|2310.6|2304.6|2311.4|2305.4|2315.1|2309.1|2308.1|2302.1|28
1651750800000|2022-05-05 11:40:00|2311.1|2305.1|2309.6|2303.6|2311.4|2305.4|2308.4|2302.4|17
1651751100000|2022-05-05 11:45:00|2308.9|2302.9|2307.4|2301.4|2309.4|2303.4|2304.6|2298.6|28
1651751400000|2022-05-05 11:50:00|2307.1|2301.1|2307.1|2301.1|2308.6|2302.6|2306.4|2300.4|12
1651751700000|2022-05-05 11:55:00|2306.9|2300.9|2303.4|2297.4|2306.9|2300.9|2303.1|2297.1|16
1651752000000|2022-05-05 12:00:00|2303.1|2297.1|2298.4|2292.4|2303.1|2297.1|2296.1|2290.1|25
1651752300000|2022-05-05 12:05:00|2297.6|2291.6|2295.6|2289.6|2297.6|2291.6|2293.1|2287.1|34
1651752600000|2022-05-05 12:10:00|2296.1|2290.1|2297.1|2291.1|2298.6|2292.6|2296.1|2290.1|15
1651752900000|2022-05-05 12:15:00|2298.1|2292.1|2300.9|2294.9|2300.9|2294.9|2297.4|2291.4|19
1651753200000|2022-05-05 12:20:00|2299.6|2293.6|2301.6|2295.6|2303.6|2297.6|2299.6|2293.6|27
1651753500000|2022-05-05 12:25:00|2301.1|2295.1|2300.9|2294.9|2301.4|2295.4|2300.9|2294.9|8
1651753800000|2022-05-05 12:30:00|2300.6|2294.6|2300.1|2294.1|2302.6|2296.6|2298.9|2292.9|41
1651754100000|2022-05-05 12:35:00|2300.4|2294.4|2302.4|2296.4|2302.4|2296.4|2299.1|2293.1|33
1651754400000|2022-05-05 12:40:00|2302.1|2296.1|2301.4|2295.4|2302.1|2296.1|2301.4|2295.4|16
1651754700000|2022-05-05 12:45:00|2301.6|2295.6|2298.1|2292.1|2302.1|2296.1|2298.1|2292.1|26
1651755000000|2022-05-05 12:50:00|2297.9|2291.9|2298.9|2292.9|2300.1|2294.1|2296.9|2290.9|26
1651755300000|2022-05-05 12:55:00|2298.6|2292.6|2298.9|2292.9|2299.6|2293.6|2298.1|2292.1|13
1651755600000|2022-05-05 13:00:00|2298.6|2292.6|2300.6|2294.6|2305.9|2299.9|2297.9|2291.9|81
1651755900000|2022-05-05 13:05:00|2300.1|2294.1|2302.6|2296.6|2304.4|2298.4|2300.1|2294.1|55
1651756200000|2022-05-05 13:10:00|2302.4|2296.4|2302.4|2296.4|2303.1|2297.1|2299.9|2293.9|26
1651756500000|2022-05-05 13:15:00|2302.1|2296.1|2301.1|2295.1|2304.9|2298.9|2301.1|2295.1|16
1651756800000|2022-05-05 13:20:00|2301.4|2295.4|2298.6|2292.6|2301.6|2295.6|2297.6|2291.6|27
1651757100000|2022-05-05 13:25:00|2298.9|2292.9|2298.9|2292.9|2301.6|2295.6|2298.6|2292.6|29
1651757400000|2022-05-05 13:30:00|2298.6|2292.6|2297.9|2291.9|2298.6|2292.6|2297.1|2291.1|28
1651757700000|2022-05-05 13:35:00|2297.6|2291.6|2294.6|2288.6|2297.9|2291.9|2294.6|2288.6|27
1651758000000|2022-05-05 13:40:00|2294.9|2288.9|2293.9|2287.9|2295.4|2289.4|2293.9|2287.9|27
1651758300000|2022-05-05 13:45:00|2293.6|2287.6|2288.1|2282.1|2293.6|2287.6|2288.1|2282.1|46
1651758600000|2022-05-05 13:50:00|2288.4|2282.4|2286.9|2280.9|2289.6|2283.6|2285.6|2279.6|35
1651758900000|2022-05-05 13:55:00|2287.1|2281.1|2286.6|2280.6|2287.9|2281.9|2285.6|2279.6|35
1651759200000|2022-05-05 14:00:00|2286.4|2280.4|2285.4|2279.4|2286.6|2280.6|2283.9|2277.9|35
1651759500000|2022-05-05 14:05:00|2285.1|2279.1|2285.1|2279.1|2285.9|2279.9|2284.6|2278.6|16
1651759800000|2022-05-05 14:10:00|2285.4|2279.4|2285.9|2279.9|2287.1|2281.1|2285.1|2279.1|40
1651760100000|2022-05-05 14:15:00|2286.9|2280.9|2285.4|2279.4|2287.1|2281.1|2285.1|2279.1|28
1651760400000|2022-05-05 14:20:00|2285.1|2279.1|2286.9|2280.9|2288.6|2282.6|2284.1|2278.1|44
1651760700000|2022-05-05 14:25:00|2287.6|2281.6|2286.1|2280.1|2291.3|2285.3|2286.1|2280.1|55
1651761000000|2022-05-05 14:30:00|2286.4|2280.4|2287.1|2281.1|2289.1|2283.1|2286.4|2280.4|17
1651761300000|2022-05-05 14:35:00|2287.4|2281.4|2286.6|2280.6|2287.4|2281.4|2284.6|2278.6|17
1651761600000|2022-05-05 14:40:00|2286.4|2280.4|2285.1|2279.1|2286.4|2280.4|2284.4|2278.4|40
1651761900000|2022-05-05 14:45:00|2284.9|2278.9|2284.6|2278.6|2285.1|2279.1|2282.9|2276.9|30
1651762200000|2022-05-05 14:50:00|2284.9|2278.9|2283.4|2277.4|2284.9|2278.9|2283.1|2277.1|17
1651762500000|2022-05-05 14:55:00|2283.6|2277.6|2286.1|2280.1|2286.6|2280.6|2283.6|2277.6|13
1651762800000|2022-05-05 15:00:00|2286.4|2280.4|2283.6|2277.6|2288.1|2282.1|2283.6|2277.6|27
1651763100000|2022-05-05 15:05:00|2283.4|2277.4|2283.4|2277.4|2285.4|2279.4|2283.1|2277.1|18
1651763400000|2022-05-05 15:10:00|2283.1|2277.1|2280.1|2274.1|2283.1|2277.1|2278.6|2272.6|37
1651763700000|2022-05-05 15:15:00|2280.4|2274.4|2283.9|2277.9|2284.4|2278.4|2278.6|2272.6|49
1651764000000|2022-05-05 15:20:00|2284.4|2278.4|2279.6|2273.6|2285.4|2279.4|2279.6|2273.6|36
1651764300000|2022-05-05 15:25:00|2279.4|2273.4|2280.9|2274.9|2280.9|2274.9|2278.9|2272.9|10
1651764600000|2022-05-05 15:30:00|2281.1|2275.1|2280.4|2274.4|2281.1|2275.1|2279.4|2273.4|27
1651764900000|2022-05-05 15:35:00|2280.1|2274.1|2280.1|2274.1|2280.4|2274.4|2279.6|2273.6|12
1651765200000|2022-05-05 15:40:00|2279.9|2273.9|2281.6|2275.6|2282.9|2276.9|2279.4|2273.4|22
1651765500000|2022-05-05 15:45:00|2281.4|2275.4|2280.4|2274.4|2281.4|2275.4|2280.4|2274.4|7
1651765800000|2022-05-05 15:50:00|2281.9|2275.9|2279.1|2273.1|2282.6|2276.6|2278.6|2272.6|23
1651766100000|2022-05-05 15:55:00|2279.4|2273.4|2279.1|2273.1|2279.6|2273.6|2278.4|2272.4|13
1651766400000|2022-05-05 16:00:00|2279.6|2273.6|2279.1|2273.1|2279.6|2273.6|2279.1|2273.1|3
1651766700000|2022-05-05 16:05:00|2279.4|2273.4|2279.4|2273.4|2279.6|2273.6|2279.4|2273.4|9
1651767000000|2022-05-05 16:10:00|2279.1|2273.1|2278.4|2272.4|2279.6|2273.6|2278.4|2272.4|11
1651767300000|2022-05-05 16:15:00|2278.9|2272.9|2279.1|2273.1|2279.6|2273.6|2278.9|2272.9|5
1651767600000|2022-05-05 16:20:00|2279.4|2273.4|2279.1|2273.1|2279.6|2273.6|2279.1|2273.1|3
1651767900000|2022-05-05 16:25:00|2279.4|2273.4|2279.9|2273.9|2279.9|2273.9|2279.4|2273.4|4
1651768200000|2022-05-05 16:30:00|2280.6|2274.6|2281.6|2275.6|2281.6|2275.6|2280.4|2274.4|26
1651768500000|2022-05-05 16:35:00|2281.4|2275.4|2276.6|2270.6|2281.6|2275.6|2276.1|2270.1|26
1651768800000|2022-05-05 16:40:00|2276.9|2270.9|2276.4|2270.4|2277.1|2271.1|2275.4|2269.4|34
1651769100000|2022-05-05 16:45:00|2276.6|2270.6|2283.9|2277.9|2287.5|2281.5|2276.6|2270.6|38
1651769400000|2022-05-05 16:50:00|2283.6|2277.6|2284.9|2278.9|2284.9|2278.9|2283.6|2277.6|25
1651769700000|2022-05-05 16:55:00|2284.6|2278.6|2276.1|2270.1|2284.6|2278.6|2274.4|2268.4|38
1651795200000|2022-05-06 00:00:00|2283.1|2277.1|2281.1|2275.1|2283.1|2277.1|2281.1|2275.1|9
1651795500000|2022-05-06 00:05:00|2280.9|2274.9|2280.1|2274.1|2280.9|2274.9|2280.1|2274.1|2
1651795800000|2022-05-06 00:10:00|2279.9|2273.9|2277.4|2271.4|2279.9|2273.9|2277.4|2271.4|8
1651796100000|2022-05-06 00:15:00|2277.6|2271.6|2279.1|2273.1|2279.4|2273.4|2277.6|2271.6|15
1651796400000|2022-05-06 00:20:00|2279.4|2273.4|2279.6|2273.6|2280.1|2274.1|2279.4|2273.4|8
1651796700000|2022-05-06 00:25:00|2279.4|2273.4|2279.6|2273.6|2279.6|2273.6|2279.4|2273.4|6
1651797000000|2022-05-06 00:30:00|2279.4|2273.4|2279.4|2273.4|2279.6|2273.6|2279.4|2273.4|3
1651797300000|2022-05-06 00:35:00|2279.9|2273.9|2279.4|2273.4|2279.9|2273.9|2279.4|2273.4|5
1651797600000|2022-05-06 00:40:00|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|2279.6|2273.6|3
1651797900000|2022-05-06 00:45:00|2279.6|2273.6|2279.4|2273.4|2279.6|2273.6|2279.1|2273.1|7
1651798500000|2022-05-06 00:55:00|2279.1|2273.1|2279.4|2273.4|2279.4|2273.4|2278.9|2272.9|6
1651798800000|2022-05-06 01:00:00|2279.6|2273.6|2287.6|2281.6|2287.6|2281.6|2279.6|2273.6|58
1651799100000|2022-05-06 01:05:00|2286.9|2280.9|2286.4|2280.4|2286.9|2280.9|2284.6|2278.6|19
1651799400000|2022-05-06 01:10:00|2286.6|2280.6|2286.6|2280.6|2286.9|2280.9|2286.4|2280.4|29
1651799700000|2022-05-06 01:15:00|2286.4|2280.4|2288.1|2282.1|2288.1|2282.1|2286.4|2280.4|17
1651800000000|2022-05-06 01:20:00|2287.4|2281.4|2284.9|2278.9|2288.4|2282.4|2284.1|2278.1|50
1651800300000|2022-05-06 01:25:00|2283.9|2277.9|2286.9|2280.9|2287.1|2281.1|2283.9|2277.9|15
1651800600000|2022-05-06 01:30:00|2286.6|2280.6|2281.4|2275.4|2286.9|2280.9|2281.1|2275.1|21
1651800900000|2022-05-06 01:35:00|2281.1|2275.1|2278.1|2272.1|2281.1|2275.1|2277.9|2271.9|14
1651801200000|2022-05-06 01:40:00|2277.9|2271.9|2278.1|2272.1|2278.4|2272.4|2277.9|2271.9|4
1651801500000|2022-05-06 01:45:00|2277.6|2271.6|2274.4|2268.4|2277.6|2271.6|2274.4|2268.4|4
1651801800000|2022-05-06 01:50:00|2275.1|2269.1|2279.1|2273.1|2279.1|2273.1|2275.1|2269.1|19
1651802100000|2022-05-06 01:55:00|2278.9|2272.9|2278.6|2272.6|2279.1|2273.1|2277.1|2271.1|42
1651802400000|2022-05-06 02:00:00|2278.4|2272.4|2277.4|2271.4|2279.4|2273.4|2277.4|2271.4|26
1651802700000|2022-05-06 02:05:00|2277.6|2271.6|2277.4|2271.4|2277.6|2271.6|2277.1|2271.1|14
1651803000000|2022-05-06 02:10:00|2277.6|2271.6|2277.4|2271.4|2277.6|2271.6|2276.9|2270.9|13
1651803300000|2022-05-06 02:15:00|2277.6|2271.6|2277.4|2271.4|2277.6|2271.6|2277.4|2271.4|2
1651803600000|2022-05-06 02:20:00|2276.9|2270.9|2277.1|2271.1|2277.4|2271.4|2276.9|2270.9|7
1651803900000|2022-05-06 02:25:00|2277.4|2271.4|2277.1|2271.1|2277.4|2271.4|2277.1|2271.1|10
1651804200000|2022-05-06 02:30:00|2277.4|2271.4|2279.6|2273.6|2279.6|2273.6|2277.1|2271.1|13
1651804500000|2022-05-06 02:35:00|2278.9|2272.9|2278.1|2272.1|2278.9|2272.9|2278.1|2272.1|2
1651804800000|2022-05-06 02:40:00|2277.9|2271.9|2278.1|2272.1|2278.1|2272.1|2276.9|2270.9|14
1651805100000|2022-05-06 02:45:00|2277.9|2271.9|2277.9|2271.9|2278.1|2272.1|2277.1|2271.1|10
1651805400000|2022-05-06 02:50:00|2278.1|2272.1|2280.4|2274.4|2280.4|2274.4|2278.1|2272.1|11
1651805700000|2022-05-06 02:55:00|2279.9|2273.9|2280.6|2274.6|2281.1|2275.1|2279.9|2273.9|17
1651806000000|2022-05-06 03:00:00|2280.9|2274.9|2282.6|2276.6|2282.9|2276.9|2280.6|2274.6|7
1651806300000|2022-05-06 03:05:00|2282.4|2276.4|2280.1|2274.1|2282.4|2276.4|2280.1|2274.1|4
1651806600000|2022-05-06 03:10:00|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|2279.1|2273.1|3
1651806900000|2022-05-06 03:15:00|2280.1|2274.1|2280.6|2274.6|2281.1|2275.1|2280.1|2274.1|5
1651807200000|2022-05-06 03:20:00|2280.4|2274.4|2281.4|2275.4|2281.4|2275.4|2279.4|2273.4|9
1651807500000|2022-05-06 03:25:00|2281.1|2275.1|2280.9|2274.9|2281.1|2275.1|2280.6|2274.6|7
1651807800000|2022-05-06 03:30:00|2281.1|2275.1|2281.4|2275.4|2281.4|2275.4|2280.9|2274.9|7
1651808100000|2022-05-06 03:35:00|2281.1|2275.1|2280.4|2274.4|2281.1|2275.1|2280.4|2274.4|4
1651808400000|2022-05-06 03:40:00|2279.9|2273.9|2280.1|2274.1|2280.1|2274.1|2279.9|2273.9|4
1651808700000|2022-05-06 03:45:00|2280.9|2274.9|2280.6|2274.6|2280.9|2274.9|2280.6|2274.6|2
1651809000000|2022-05-06 03:50:00|2280.9|2274.9|2280.9|2274.9|2281.1|2275.1|2280.6|2274.6|7
1651809300000|2022-05-06 03:55:00|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|2280.9|2274.9|5
1651809600000|2022-05-06 04:00:00|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|1
1651809900000|2022-05-06 04:05:00|2281.1|2275.1|2280.9|2274.9|2281.1|2275.1|2280.9|2274.9|2
1651810200000|2022-05-06 04:10:00|2280.6|2274.6|2280.9|2274.9|2281.1|2275.1|2280.6|2274.6|5
1651810800000|2022-05-06 04:20:00|2280.6|2274.6|2280.9|2274.9|2281.1|2275.1|2280.6|2274.6|3
1651811100000|2022-05-06 04:25:00|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|1
1651811400000|2022-05-06 04:30:00|2280.4|2274.4|2280.9|2274.9|2280.9|2274.9|2280.4|2274.4|3
1651812600000|2022-05-06 04:50:00|2280.4|2274.4|2280.6|2274.6|2280.6|2274.6|2280.4|2274.4|2
1651812900000|2022-05-06 04:55:00|2281.1|2275.1|2280.6|2274.6|2281.1|2275.1|2280.6|2274.6|4
1651813200000|2022-05-06 05:00:00|2280.4|2274.4|2279.4|2273.4|2280.9|2274.9|2279.1|2273.1|10
1651813500000|2022-05-06 05:05:00|2279.6|2273.6|2279.1|2273.1|2279.6|2273.6|2279.1|2273.1|3
1651813800000|2022-05-06 05:10:00|2278.9|2272.9|2278.4|2272.4|2278.9|2272.9|2278.4|2272.4|5
1651814100000|2022-05-06 05:15:00|2278.1|2272.1|2277.4|2271.4|2278.1|2272.1|2277.1|2271.1|6
1651814400000|2022-05-06 05:20:00|2277.6|2271.6|2277.9|2271.9|2277.9|2271.9|2277.6|2271.6|2
1651814700000|2022-05-06 05:25:00|2278.1|2272.1|2277.4|2271.4|2278.1|2272.1|2277.4|2271.4|4
1651815000000|2022-05-06 05:30:00|2277.1|2271.1|2282.4|2276.4|2282.6|2276.6|2276.6|2270.6|29
1651815300000|2022-05-06 05:35:00|2281.9|2275.9|2283.6|2277.6|2283.6|2277.6|2280.1|2274.1|33
1651815600000|2022-05-06 05:40:00|2283.4|2277.4|2286.1|2280.1|2286.4|2280.4|2282.6|2276.6|43
1651815900000|2022-05-06 05:45:00|2285.9|2279.9|2282.4|2276.4|2285.9|2279.9|2282.4|2276.4|15
1651816200000|2022-05-06 05:50:00|2281.9|2275.9|2281.6|2275.6|2283.9|2277.9|2279.6|2273.6|34
1651816500000|2022-05-06 05:55:00|2281.1|2275.1|2278.1|2272.1|2282.1|2276.1|2277.9|2271.9|47
1651816800000|2022-05-06 06:00:00|2277.9|2271.9|2277.4|2271.4|2278.9|2272.9|2276.6|2270.6|28
1651817100000|2022-05-06 06:05:00|2277.6|2271.6|2278.6|2272.6|2278.9|2272.9|2276.6|2270.6|20
1651817400000|2022-05-06 06:10:00|2278.4|2272.4|2278.6|2272.6|2279.1|2273.1|2277.6|2271.6|16
1651817700000|2022-05-06 06:15:00|2278.4|2272.4|2276.9|2270.9|2278.4|2272.4|2276.6|2270.6|12
1651818000000|2022-05-06 06:20:00|2277.1|2271.1|2278.4|2272.4|2278.9|2272.9|2277.1|2271.1|7
1651818300000|2022-05-06 06:25:00|2278.1|2272.1|2276.9|2270.9|2278.1|2272.1|2276.6|2270.6|8
1651818600000|2022-05-06 06:30:00|2277.1|2271.1|2278.1|2272.1|2278.1|2272.1|2277.1|2271.1|4
1651819200000|2022-05-06 06:40:00|2277.9|2271.9|2278.1|2272.1|2278.1|2272.1|2276.4|2270.4|13
1651819500000|2022-05-06 06:45:00|2278.4|2272.4|2276.6|2270.6|2279.1|2273.1|2276.6|2270.6|15
1651819800000|2022-05-06 06:50:00|2276.9|2270.9|2276.9|2270.9|2277.4|2271.4|2274.9|2268.9|15
1651820100000|2022-05-06 06:55:00|2277.1|2271.1|2275.6|2269.6|2277.1|2271.1|2274.4|2268.4|30
1651820400000|2022-05-06 07:00:00|2275.9|2269.9|2267.6|2261.6|2275.9|2269.9|2267.4|2261.4|33
1651820700000|2022-05-06 07:05:00|2267.4|2261.4|2267.6|2261.6|2268.4|2262.4|2267.4|2261.4|16
1651821000000|2022-05-06 07:10:00|2267.4|2261.4|2264.9|2258.9|2267.6|2261.6|2263.6|2257.6|25
1651821300000|2022-05-06 07:15:00|2264.1|2258.1|2264.6|2258.6|2266.6|2260.6|2263.6|2257.6|29
1651821600000|2022-05-06 07:20:00|2264.9|2258.9|2259.9|2253.9|2264.9|2258.9|2259.4|2253.4|21
1651821900000|2022-05-06 07:25:00|2259.1|2253.1|2262.6|2256.6|2262.8|2256.8|2258.4|2252.4|31
1651822200000|2022-05-06 07:30:00|2262.9|2256.9|2262.9|2256.9|2265.1|2259.1|2261.6|2255.6|37
1651822500000|2022-05-06 07:35:00|2262.6|2256.6|2263.6|2257.6|2263.9|2257.9|2261.9|2255.9|24
1651822800000|2022-05-06 07:40:00|2263.4|2257.4|2263.6|2257.6|2266.9|2260.9|2263.4|2257.4|21
1651823100000|2022-05-06 07:45:00|2263.4|2257.4|2263.4|2257.4|2264.4|2258.4|2262.1|2256.1|35
1651823400000|2022-05-06 07:50:00|2263.6|2257.6|2266.9|2260.9|2268.4|2262.4|2263.1|2257.1|23
1651823700000|2022-05-06 07:55:00|2266.6|2260.6|2263.9|2257.9|2266.9|2260.9|2263.9|2257.9|31
1651824000000|2022-05-06 08:00:00|2263.6|2257.6|2262.1|2256.1|2263.6|2257.6|2261.9|2255.9|37
1651824300000|2022-05-06 08:05:00|2262.4|2256.4|2258.6|2252.6|2262.4|2256.4|2258.6|2252.6|27
1651824600000|2022-05-06 08:10:00|2258.9|2252.9|2258.6|2252.6|2259.4|2253.4|2258.4|2252.4|17
1651824900000|2022-05-06 08:15:00|2258.9|2252.9|2259.9|2253.9|2260.9|2254.9|2258.9|2252.9|13
1651825200000|2022-05-06 08:20:00|2259.6|2253.6|2260.1|2254.1|2262.4|2256.4|2259.1|2253.1|35
1651825500000|2022-05-06 08:25:00|2260.6|2254.6|2259.1|2253.1|2260.9|2254.9|2259.1|2253.1|17
1651825800000|2022-05-06 08:30:00|2258.9|2252.9|2262.6|2256.6|2264|2258|2258.9|2252.9|39
1651826100000|2022-05-06 08:35:00|2263.1|2257.1|2264.4|2258.4|2268.4|2262.4|2263.1|2257.1|34
1651826400000|2022-05-06 08:40:00|2264.6|2258.6|2266.1|2260.1|2269.1|2263.1|2264.1|2258.1|31
1651826700000|2022-05-06 08:45:00|2265.6|2259.6|2261.6|2255.6|2265.6|2259.6|2261.4|2255.4|30
1651827000000|2022-05-06 08:50:00|2261.4|2255.4|2258.9|2252.9|2262.1|2256.1|2258.9|2252.9|41
1651827300000|2022-05-06 08:55:00|2258.6|2252.6|2260.1|2254.1|2260.4|2254.4|2258.4|2252.4|36
1651827600000|2022-05-06 09:00:00|2260.4|2254.4|2257.6|2251.6|2260.4|2254.4|2256.6|2250.6|32
1651827900000|2022-05-06 09:05:00|2257.4|2251.4|2254.9|2248.9|2257.4|2251.4|2254.6|2248.6|12
1651828200000|2022-05-06 09:10:00|2254.6|2248.6|2252.9|2246.9|2254.9|2248.9|2252.9|2246.9|12
1651828500000|2022-05-06 09:15:00|2252.4|2246.4|2256.4|2250.4|2257.9|2251.9|2252.4|2246.4|35
1651828800000|2022-05-06 09:20:00|2256.1|2250.1|2256.4|2250.4|2259.4|2253.4|2255.4|2249.4|41
1651829100000|2022-05-06 09:25:00|2256.6|2250.6|2251.9|2245.9|2256.9|2250.9|2251.9|2245.9|31
1651829400000|2022-05-06 09:30:00|2251.6|2245.6|2251.1|2245.1|2252.9|2246.9|2251.1|2245.1|23
1651829700000|2022-05-06 09:35:00|2251.4|2245.4|2251.6|2245.6|2253.1|2247.1|2251.4|2245.4|25
1651830000000|2022-05-06 09:40:00|2251.4|2245.4|2251.1|2245.1|2252.4|2246.4|2250.9|2244.9|15
1651830300000|2022-05-06 09:45:00|2251.4|2245.4|2254.4|2248.4|2254.9|2248.9|2251.4|2245.4|28
1651830600000|2022-05-06 09:50:00|2254.1|2248.1|2251.9|2245.9|2254.1|2248.1|2251.4|2245.4|29
1651830900000|2022-05-06 09:55:00|2252.1|2246.1|2251.6|2245.6|2253.4|2247.4|2251.6|2245.6|27
1651831200000|2022-05-06 10:00:00|2251.9|2245.9|2252.1|2246.1|2253.4|2247.4|2251.6|2245.6|32
1651831500000|2022-05-06 10:05:00|2251.9|2245.9|2250.4|2244.4|2252.1|2246.1|2250.1|2244.1|19
1651831800000|2022-05-06 10:10:00|2250.1|2244.1|2250.6|2244.6|2250.9|2244.9|2249.9|2243.9|12
1651832100000|2022-05-06 10:15:00|2250.4|2244.4|2250.4|2244.4|2250.9|2244.9|2249.6|2243.6|12
1651832400000|2022-05-06 10:20:00|2250.6|2244.6|2249.1|2243.1|2250.6|2244.6|2249.1|2243.1|13
1651832700000|2022-05-06 10:25:00|2249.4|2243.4|2248.4|2242.4|2250.1|2244.1|2248.1|2242.1|12
1651833000000|2022-05-06 10:30:00|2248.1|2242.1|2247.4|2241.4|2248.4|2242.4|2247.1|2241.1|12
1651833300000|2022-05-06 10:35:00|2247.1|2241.1|2247.6|2241.6|2248.1|2242.1|2244.9|2238.9|23
1651833600000|2022-05-06 10:40:00|2247.9|2241.9|2246.1|2240.1|2248.1|2242.1|2246.1|2240.1|11
1651833900000|2022-05-06 10:45:00|2245.9|2239.9|2245.1|2239.1|2245.9|2239.9|2244.9|2238.9|13
1651834200000|2022-05-06 10:50:00|2244.9|2238.9|2246.6|2240.6|2247.1|2241.1|2244.9|2238.9|13
1651834500000|2022-05-06 10:55:00|2246.4|2240.4|2247.6|2241.6|2247.9|2241.9|2246.1|2240.1|5
1651834800000|2022-05-06 11:00:00|2247.4|2241.4|2247.1|2241.1|2247.6|2241.6|2246.6|2240.6|12
1651835100000|2022-05-06 11:05:00|2246.4|2240.4|2246.4|2240.4|2246.4|2240.4|2244.9|2238.9|19
1651835400000|2022-05-06 11:10:00|2246.6|2240.6|2246.6|2240.6|2246.6|2240.6|2246.4|2240.4|5
1651835700000|2022-05-06 11:15:00|2246.4|2240.4|2246.4|2240.4|2246.6|2240.6|2246.4|2240.4|3
1651836000000|2022-05-06 11:20:00|2248.3|2242.3|2245.6|2239.6|2250|2244|2244.4|2238.4|27
1651836300000|2022-05-06 11:25:00|2245.4|2239.4|2244.6|2238.6|2245.6|2239.6|2244.6|2238.6|10
1651836600000|2022-05-06 11:30:00|2244.4|2238.4|2244.9|2238.9|2246.4|2240.4|2244.4|2238.4|22
1651836900000|2022-05-06 11:35:00|2244.6|2238.6|2244.4|2238.4|2244.9|2238.9|2244.4|2238.4|10
1651837200000|2022-05-06 11:40:00|2244.1|2238.1|2244.4|2238.4|2244.4|2238.4|2244.1|2238.1|2
1651837500000|2022-05-06 11:45:00|2244.6|2238.6|2243.1|2237.1|2247.6|2241.6|2242.9|2236.9|39
1651837800000|2022-05-06 11:50:00|2243.6|2237.6|2240.1|2234.1|2243.6|2237.6|2239.9|2233.9|29
1651838100000|2022-05-06 11:55:00|2240.4|2234.4|2240.6|2234.6|2241.9|2235.9|2240.1|2234.1|65
1651838400000|2022-05-06 12:00:00|2240.4|2234.4|2238.9|2232.9|2240.6|2234.6|2236.9|2230.9|34
1651838700000|2022-05-06 12:05:00|2238.6|2232.6|2237.4|2231.4|2240.4|2234.4|2236.9|2230.9|41
1651839000000|2022-05-06 12:10:00|2237.1|2231.1|2237.4|2231.4|2238.4|2232.4|2236.9|2230.9|15
1651839300000|2022-05-06 12:15:00|2237.1|2231.1|2234.9|2228.9|2237.6|2231.6|2234.4|2228.4|43
1651839600000|2022-05-06 12:20:00|2234.6|2228.6|2235.6|2229.6|2235.9|2229.9|2234.4|2228.4|24
1651839900000|2022-05-06 12:25:00|2235.4|2229.4|2235.1|2229.1|2235.9|2229.9|2234.6|2228.6|39
1651840200000|2022-05-06 12:30:00|2235.4|2229.4|2236.1|2230.1|2236.4|2230.4|2234.4|2228.4|33
1651840500000|2022-05-06 12:35:00|2236.4|2230.4|2236.6|2230.6|2238.9|2232.9|2235.6|2229.6|56
1651840800000|2022-05-06 12:40:00|2236.4|2230.4|2240.4|2234.4|2243.6|2237.6|2235.9|2229.9|34
1651841100000|2022-05-06 12:45:00|2240.1|2234.1|2239.1|2233.1|2241.4|2235.4|2238.1|2232.1|46
1651841400000|2022-05-06 12:50:00|2238.9|2232.9|2235.9|2229.9|2239.9|2233.9|2235.4|2229.4|41
1651841700000|2022-05-06 12:55:00|2235.6|2229.6|2234.9|2228.9|2236.4|2230.4|2234.4|2228.4|30
1651842000000|2022-05-06 13:00:00|2234.6|2228.6|2235.6|2229.6|2239.3|2233.3|2233.9|2227.9|142
1651842300000|2022-05-06 13:05:00|2235.4|2229.4|2245.6|2239.6|2248.4|2242.4|2235.1|2229.1|105
1651842600000|2022-05-06 13:10:00|2247|2241|2245.6|2239.6|2247|2241|2241.1|2235.1|63
1651842900000|2022-05-06 13:15:00|2245.9|2239.9|2245.6|2239.6|2247.1|2241.1|2241.4|2235.4|133
1651843200000|2022-05-06 13:20:00|2245|2239|2252.6|2246.6|2257.5|2251.5|2245|2239|140
1651843500000|2022-05-06 13:25:00|2251.6|2245.6|2253.1|2247.1|2254.6|2248.6|2251.1|2245.1|336
1651843800000|2022-05-06 13:30:00|2252.6|2246.6|2249.4|2243.4|2254.1|2248.1|2248.6|2242.6|146
1651844100000|2022-05-06 13:35:00|2249.1|2243.1|2254.9|2248.9|2254.9|2248.9|2246.4|2240.4|163
1651844400000|2022-05-06 13:40:00|2254.6|2248.6|2248.1|2242.1|2256.6|2250.6|2248.1|2242.1|68
1651844700000|2022-05-06 13:45:00|2247.9|2241.9|2246.6|2240.6|2248.4|2242.4|2242.4|2236.4|59
1651845000000|2022-05-06 13:50:00|2246.1|2240.1|2248.4|2242.4|2248.6|2242.6|2245.9|2239.9|37
1651845300000|2022-05-06 13:55:00|2248.6|2242.6|2245.9|2239.9|2249.6|2243.6|2245.9|2239.9|56
1651845600000|2022-05-06 14:00:00|2245.6|2239.6|2248.4|2242.4|2248.4|2242.4|2245.1|2239.1|36
1651845900000|2022-05-06 14:05:00|2248.6|2242.6|2247.1|2241.1|2250.1|2244.1|2246.6|2240.6|82
1651846200000|2022-05-06 14:10:00|2246.4|2240.4|2246.4|2240.4|2246.9|2240.9|2244.6|2238.6|163
1651846500000|2022-05-06 14:15:00|2246.6|2240.6|2246.6|2240.6|2248.6|2242.6|2245.4|2239.4|107
1651846800000|2022-05-06 14:20:00|2246.1|2240.1|2243.6|2237.6|2248.6|2242.6|2242.1|2236.1|93
1651847100000|2022-05-06 14:25:00|2244.1|2238.1|2245.4|2239.4|2246.1|2240.1|2243.9|2237.9|49
1651847400000|2022-05-06 14:30:00|2244.6|2238.6|2243.9|2237.9|2245.4|2239.4|2243.4|2237.4|48
1651847700000|2022-05-06 14:35:00|2244.1|2238.1|2239.9|2233.9|2244.1|2238.1|2239.6|2233.6|32
1651848000000|2022-05-06 14:40:00|2240.1|2234.1|2241.1|2235.1|2242.1|2236.1|2240.1|2234.1|72
1651848300000|2022-05-06 14:45:00|2240.9|2234.9|2244.4|2238.4|2245.1|2239.1|2240.6|2234.6|78
1651848600000|2022-05-06 14:50:00|2244.9|2238.9|2244.6|2238.6|2245.6|2239.6|2243.1|2237.1|62
1651848900000|2022-05-06 14:55:00|2244.9|2238.9|2240.8|2234.8|2246.1|2240.1|2240.8|2234.8|36
1651849200000|2022-05-06 15:00:00|2240.6|2234.6|2236.6|2230.6|2241.4|2235.4|2236.6|2230.6|38
1651849500000|2022-05-06 15:05:00|2236.4|2230.4|2236.6|2230.6|2237.4|2231.4|2234.4|2228.4|43
1651849800000|2022-05-06 15:10:00|2237.4|2231.4|2235.9|2229.9|2237.6|2231.6|2235.6|2229.6|94
1651850100000|2022-05-06 15:15:00|2234.9|2228.9|2234.8|2228.8|2236.6|2230.6|2231.1|2225.1|82
1651850400000|2022-05-06 15:20:00|2237|2231|2239.6|2233.6|2239.6|2233.6|2234.8|2228.8|47
1651850700000|2022-05-06 15:25:00|2239.9|2233.9|2244.4|2238.4|2244.6|2238.6|2236.1|2230.1|33
1651851000000|2022-05-06 15:30:00|2244.1|2238.1|2243.1|2237.1|2244.1|2238.1|2235.9|2229.9|56
1651851300000|2022-05-06 15:35:00|2243.4|2237.4|2241.1|2235.1|2243.4|2237.4|2241.1|2235.1|23
1651851600000|2022-05-06 15:40:00|2241.4|2235.4|2242.6|2236.6|2242.9|2236.9|2239.6|2233.6|17
1651851900000|2022-05-06 15:45:00|2242.4|2236.4|2243.6|2237.6|2245.9|2239.9|2242.4|2236.4|34
1651852200000|2022-05-06 15:50:00|2243.1|2237.1|2242.1|2236.1|2244.9|2238.9|2241.6|2235.6|54
1651852500000|2022-05-06 15:55:00|2242.4|2236.4|2238.9|2232.9|2242.4|2236.4|2238.6|2232.6|31
1651852800000|2022-05-06 16:00:00|2239.1|2233.1|2239.6|2233.6|2239.6|2233.6|2238.1|2232.1|18
1651853100000|2022-05-06 16:05:00|2240.4|2234.4|2241.4|2235.4|2241.4|2235.4|2240.4|2234.4|8
1651853400000|2022-05-06 16:10:00|2241.6|2235.6|2239.6|2233.6|2241.6|2235.6|2239.6|2233.6|34
1651853700000|2022-05-06 16:15:00|2240.4|2234.4|2241.4|2235.4|2242.6|2236.6|2240.4|2234.4|40
1651854000000|2022-05-06 16:20:00|2241.6|2235.6|2243.4|2237.4|2243.6|2237.6|2241.4|2235.4|32
1651854300000|2022-05-06 16:25:00|2243.1|2237.1|2243.1|2237.1|2243.6|2237.6|2243.1|2237.1|7
1651854600000|2022-05-06 16:30:00|2243.4|2237.4|2243.1|2237.1|2243.6|2237.6|2242.4|2236.4|31
1651854900000|2022-05-06 16:35:00|2243.4|2237.4|2242.9|2236.9|2246.6|2240.6|2241.9|2235.9|34
1651855200000|2022-05-06 16:40:00|2242.6|2236.6|2242.6|2236.6|2242.6|2236.6|2242.6|2236.6|1
1651855500000|2022-05-06 16:45:00|2243.4|2237.4|2244.9|2238.9|2250.6|2244.6|2243.4|2237.4|53
1651855800000|2022-05-06 16:50:00|2244.6|2238.6|2243.9|2237.9|2246.6|2240.6|2241.1|2235.1|53
1651856100000|2022-05-06 16:55:00|2244|2238|2239.4|2233.4|2244.8|2238.8|2238.8|2232.8|67
1652054400000|2022-05-09 00:00:00|2241.3|2222.5|2246.6|2240.6|2246.6|2240.6|2241.3|2222.5|2
1652054700000|2022-05-09 00:05:00|2246.5|2240.5|2243.3|2237.3|2246.5|2240.5|2243|2237|9
1652055000000|2022-05-09 00:10:00|2242.8|2236.8|2242.3|2236.3|2242.8|2236.8|2242.3|2236.3|3
1652055300000|2022-05-09 00:15:00|2242|2236|2240|2234|2242|2236|2239.8|2233.8|11
1652055600000|2022-05-09 00:20:00|2239.5|2233.5|2240.8|2234.8|2240.8|2234.8|2239.5|2233.5|6
1652055900000|2022-05-09 00:25:00|2241|2235|2242.9|2236.9|2242.9|2236.9|2241|2235|2
1652056200000|2022-05-09 00:30:00|2242.6|2236.6|2240|2234|2243|2237|2240|2234|19
1652056500000|2022-05-09 00:35:00|2239.8|2233.8|2239|2233|2239.8|2233.8|2239|2233|5
1652056800000|2022-05-09 00:40:00|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|2239|2233|3
1652057100000|2022-05-09 00:45:00|2239|2233|2239|2233|2239.3|2233.3|2239|2233|3
1652057400000|2022-05-09 00:50:00|2239.3|2233.3|2239|2233|2239.3|2233.3|2239|2233|6
1652057700000|2022-05-09 00:55:00|2238.8|2232.8|2237.3|2231.3|2238.8|2232.8|2236.5|2230.5|7
1652058000000|2022-05-09 01:00:00|2237|2231|2232|2226|2237|2231|2229.1|2223.1|71
1652058300000|2022-05-09 01:05:00|2231.8|2225.8|2230.5|2224.5|2231.8|2225.8|2228.3|2222.3|53
1652058600000|2022-05-09 01:10:00|2230.3|2224.3|2231.3|2225.3|2232|2226|2226.9|2220.9|81
1652058900000|2022-05-09 01:15:00|2231.5|2225.5|2227|2221|2231.8|2225.8|2226.3|2220.3|60
1652059200000|2022-05-09 01:20:00|2226.8|2220.8|2227.8|2221.8|2227.8|2221.8|2226.3|2220.3|15
1652059500000|2022-05-09 01:25:00|2227.5|2221.5|2227.8|2221.8|2227.8|2221.8|2227.3|2221.3|4
1652059800000|2022-05-09 01:30:00|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|2227.3|2221.3|3
1652060100000|2022-05-09 01:35:00|2227.3|2221.3|2227.5|2221.5|2227.5|2221.5|2227.3|2221.3|4
1652060400000|2022-05-09 01:40:00|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|1
1652060700000|2022-05-09 01:45:00|2228|2222|2229.8|2223.8|2230.3|2224.3|2228|2222|17
1652061000000|2022-05-09 01:50:00|2229.5|2223.5|2230.5|2224.5|2230.5|2224.5|2229.5|2223.5|4
1652061300000|2022-05-09 01:55:00|2230.8|2224.8|2229.8|2223.8|2233.5|2227.5|2229.8|2223.8|24
1652061600000|2022-05-09 02:00:00|2230|2224|2230.3|2224.3|2230.5|2224.5|2230|2224|6
1652061900000|2022-05-09 02:05:00|2230.5|2224.5|2235.3|2229.3|2235.5|2229.5|2230.5|2224.5|12
1652062200000|2022-05-09 02:10:00|2235.1|2229.1|2236.3|2230.3|2236.5|2230.5|2234.5|2228.5|21
1652062500000|2022-05-09 02:15:00|2236.5|2230.5|2236|2230|2236.5|2230.5|2236|2230|7
1652062800000|2022-05-09 02:20:00|2236.3|2230.3|2235.3|2229.3|2236.3|2230.3|2235.3|2229.3|3
1652063100000|2022-05-09 02:25:00|2235.5|2229.5|2235.3|2229.3|2235.5|2229.5|2235.3|2229.3|2
1652063400000|2022-05-09 02:30:00|2235|2229|2232.5|2226.5|2235|2229|2232.5|2226.5|11
1652063700000|2022-05-09 02:35:00|2232.3|2226.3|2230.5|2224.5|2232.3|2226.3|2230.5|2224.5|7
1652064000000|2022-05-09 02:40:00|2230.3|2224.3|2229.3|2223.3|2230.3|2224.3|2229.3|2223.3|4
1652064300000|2022-05-09 02:45:00|2229.5|2223.5|2229.3|2223.3|2229.5|2223.5|2229.3|2223.3|12
1652064600000|2022-05-09 02:50:00|2229|2223|2229.5|2223.5|2229.5|2223.5|2229|2223|3
1652064900000|2022-05-09 02:55:00|2229.3|2223.3|2232.9|2226.9|2233.1|2227.1|2229|2223|11
1652065200000|2022-05-09 03:00:00|2232.3|2226.3|2234|2228|2234.9|2228.9|2231.3|2225.3|45
1652065500000|2022-05-09 03:05:00|2234.5|2228.5|2233.5|2227.5|2234.5|2228.5|2233.3|2227.3|19
1652065800000|2022-05-09 03:10:00|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|1
1652066100000|2022-05-09 03:15:00|2233|2227|2232|2226|2233|2227|2231.8|2225.8|10
1652066400000|2022-05-09 03:20:00|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|1
1652066700000|2022-05-09 03:25:00|2231.5|2225.5|2232|2226|2232|2226|2231.3|2225.3|11
1652067000000|2022-05-09 03:30:00|2231.8|2225.8|2231.3|2225.3|2231.8|2225.8|2231|2225|8
1652067300000|2022-05-09 03:35:00|2231|2225|2231|2225|2231.3|2225.3|2231|2225|5
1652067600000|2022-05-09 03:40:00|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231|2225|5
1652068200000|2022-05-09 03:50:00|2232|2226|2233.3|2227.3|2233.3|2227.3|2232|2226|3
1652069400000|2022-05-09 04:10:00|2233|2227|2233.3|2227.3|2233.3|2227.3|2233|2227|2
1652069700000|2022-05-09 04:15:00|2233|2227|2233.3|2227.3|2233.5|2227.5|2233|2227|4
1652070300000|2022-05-09 04:25:00|2233|2227|2232.8|2226.8|2233|2227|2232.5|2226.5|3
1652071500000|2022-05-09 04:45:00|2232.5|2226.5|2232.8|2226.8|2232.8|2226.8|2232.5|2226.5|2
1652071800000|2022-05-09 04:50:00|2232.5|2226.5|2232.8|2226.8|2232.8|2226.8|2232.5|2226.5|2
1652072400000|2022-05-09 05:00:00|2232.5|2226.5|2232.5|2226.5|2232.8|2226.8|2232.5|2226.5|3
1652072700000|2022-05-09 05:05:00|2232.3|2226.3|2232.5|2226.5|2232.5|2226.5|2232.3|2226.3|2
1652073000000|2022-05-09 05:10:00|2232.3|2226.3|2232.3|2226.3|2232.5|2226.5|2232|2226|5
1652073300000|2022-05-09 05:15:00|2232|2226|2235.3|2229.3|2235.3|2229.3|2232|2226|5
1652073600000|2022-05-09 05:20:00|2235.5|2229.5|2235.5|2229.5|2236|2230|2235.5|2229.5|5
1652073900000|2022-05-09 05:25:00|2235.3|2229.3|2235.5|2229.5|2235.5|2229.5|2235.3|2229.3|2
1652074200000|2022-05-09 05:30:00|2235.3|2229.3|2229.5|2223.5|2235.3|2229.3|2229.3|2223.3|20
1652074500000|2022-05-09 05:35:00|2228.8|2222.8|2228.3|2222.3|2228.8|2222.8|2226.5|2220.5|29
1652074800000|2022-05-09 05:40:00|2228|2222|2222.6|2216.6|2228|2222|2222.5|2216.5|30
1652075100000|2022-05-09 05:45:00|2222.3|2216.3|2221.3|2215.3|2222.3|2216.3|2219.5|2213.5|21
1652075400000|2022-05-09 05:50:00|2221|2215|2225|2219|2225|2219|2220.8|2214.8|19
1652075700000|2022-05-09 05:55:00|2224.8|2218.8|2223.5|2217.5|2224.8|2218.8|2223.5|2217.5|13
1652076000000|2022-05-09 06:00:00|2223.3|2217.3|2223|2217|2223.3|2217.3|2222.5|2216.5|5
1652076300000|2022-05-09 06:05:00|2222.8|2216.8|2222|2216|2223|2217|2222|2216|8
1652076600000|2022-05-09 06:10:00|2221.8|2215.8|2218.5|2212.5|2221.8|2215.8|2218.5|2212.5|12
1652076900000|2022-05-09 06:15:00|2218.3|2212.3|2222.3|2216.3|2223.5|2217.5|2216|2210|26
1652077200000|2022-05-09 06:20:00|2222|2216|2221.5|2215.5|2222.3|2216.3|2221.5|2215.5|5
1652077500000|2022-05-09 06:25:00|2221.8|2215.8|2229.3|2223.3|2229.3|2223.3|2221.8|2215.8|19
1652077800000|2022-05-09 06:30:00|2229.5|2223.5|2229|2223|2230.3|2224.3|2228.8|2222.8|9
1652078100000|2022-05-09 06:35:00|2230|2224|2232|2226|2232.5|2226.5|2230|2224|22
1652078400000|2022-05-09 06:40:00|2231.8|2225.8|2231.5|2225.5|2232|2226|2229.5|2223.5|21
1652078700000|2022-05-09 06:45:00|2231.3|2225.3|2231.5|2225.5|2232.5|2226.5|2229.3|2223.3|42
1652079000000|2022-05-09 06:50:00|2231.3|2225.3|2227.8|2221.8|2231.3|2225.3|2227.3|2221.3|27
1652079300000|2022-05-09 06:55:00|2227.9|2221.9|2224.9|2218.9|2227.9|2221.9|2224.9|2218.9|13
1652079600000|2022-05-09 07:00:00|2225.1|2219.1|2225.1|2219.1|2226.4|2220.4|2221.9|2215.9|41
1652079900000|2022-05-09 07:05:00|2225.9|2219.9|2224.4|2218.4|2225.9|2219.9|2222.1|2216.1|21
1652080200000|2022-05-09 07:10:00|2224.1|2218.1|2225.9|2219.9|2226.6|2220.6|2223.6|2217.6|17
1652080500000|2022-05-09 07:15:00|2225.1|2219.1|2222.6|2216.6|2225.1|2219.1|2222.1|2216.1|16
1652080800000|2022-05-09 07:20:00|2221.9|2215.9|2217.4|2211.4|2222.4|2216.4|2216.9|2210.9|26
1652081100000|2022-05-09 07:25:00|2216.9|2210.9|2217.9|2211.9|2218.4|2212.4|2215.4|2209.4|28
1652081400000|2022-05-09 07:30:00|2217.4|2211.4|2216.6|2210.6|2217.4|2211.4|2211.6|2205.6|39
1652081700000|2022-05-09 07:35:00|2216.4|2210.4|2216.9|2210.9|2217.6|2211.6|2215.9|2209.9|14
1652082000000|2022-05-09 07:40:00|2216.6|2210.6|2210.9|2204.9|2216.6|2210.6|2210.9|2204.9|20
1652082300000|2022-05-09 07:45:00|2210.6|2204.6|2214.1|2208.1|2214.1|2208.1|2210.6|2204.6|21
1652082600000|2022-05-09 07:50:00|2214.4|2208.4|2213.6|2207.6|2214.6|2208.6|2213.4|2207.4|11
1652082900000|2022-05-09 07:55:00|2213.9|2207.9|2214.1|2208.1|2215.9|2209.9|2213.6|2207.6|21
1652083200000|2022-05-09 08:00:00|2214.6|2208.6|2217.8|2211.8|2218|2212|2212|2206|35
1652083500000|2022-05-09 08:05:00|2217.6|2211.6|2217.6|2211.6|2219.9|2213.9|2216.1|2210.1|39
1652083800000|2022-05-09 08:10:00|2217.4|2211.4|2216.1|2210.1|2217.4|2211.4|2215.6|2209.6|13
1652084100000|2022-05-09 08:15:00|2215.9|2209.9|2210.1|2204.1|2215.9|2209.9|2210.1|2204.1|28
1652084400000|2022-05-09 08:20:00|2209.9|2203.9|2207.1|2201.1|2210.4|2204.4|2207.1|2201.1|23
1652084700000|2022-05-09 08:25:00|2206.9|2200.9|2206.4|2200.4|2207.6|2201.6|2206.4|2200.4|13
1652085000000|2022-05-09 08:30:00|2206.1|2200.1|2208.9|2202.9|2211.1|2205.1|2206.1|2200.1|33
1652085300000|2022-05-09 08:35:00|2208.6|2202.6|2208.4|2202.4|2209.9|2203.9|2207.4|2201.4|20
1652085600000|2022-05-09 08:40:00|2207.9|2201.9|2205.6|2199.6|2208.6|2202.6|2205.6|2199.6|28
1652085900000|2022-05-09 08:45:00|2205.4|2199.4|2206.9|2200.9|2207.6|2201.6|2204.9|2198.9|25
1652086200000|2022-05-09 08:50:00|2206.6|2200.6|2197.1|2191.1|2206.9|2200.9|2194.9|2188.9|49
1652086500000|2022-05-09 08:55:00|2196.1|2190.1|2200.1|2194.1|2202.5|2196.5|2195.5|2189.5|35
1652086800000|2022-05-09 09:00:00|2199.9|2193.9|2199.9|2193.9|2202.4|2196.4|2198.9|2192.9|33
1652087100000|2022-05-09 09:05:00|2199.6|2193.6|2196.1|2190.1|2199.9|2193.9|2196.1|2190.1|13
1652087400000|2022-05-09 09:10:00|2196.4|2190.4|2198.6|2192.6|2199.6|2193.6|2196.1|2190.1|28
1652087700000|2022-05-09 09:15:00|2198.9|2192.9|2197.1|2191.1|2201|2195|2196.1|2190.1|39
1652088000000|2022-05-09 09:20:00|2196.9|2190.9|2197.1|2191.1|2200.1|2194.1|2196.4|2190.4|31
1652088300000|2022-05-09 09:25:00|2197.4|2191.4|2194.6|2188.6|2198.1|2192.1|2194.1|2188.1|15
1652088600000|2022-05-09 09:30:00|2194.4|2188.4|2192.9|2186.9|2195.6|2189.6|2191.6|2185.6|32
1652088900000|2022-05-09 09:35:00|2193.1|2187.1|2192.6|2186.6|2194.6|2188.6|2191.6|2185.6|35
1652089200000|2022-05-09 09:40:00|2192.9|2186.9|2192.4|2186.4|2194.1|2188.1|2191.9|2185.9|30
1652089500000|2022-05-09 09:45:00|2192.1|2186.1|2195.1|2189.1|2195.1|2189.1|2191.6|2185.6|35
1652089800000|2022-05-09 09:50:00|2195.4|2189.4|2193.9|2187.9|2197.6|2191.6|2193.6|2187.6|27
1652090100000|2022-05-09 09:55:00|2193.6|2187.6|2191.6|2185.6|2194.9|2188.9|2191.6|2185.6|41
1652090400000|2022-05-09 10:00:00|2191.9|2185.9|2195.1|2189.1|2195.1|2189.1|2191.6|2185.6|34
1652090700000|2022-05-09 10:05:00|2195.4|2189.4|2194.6|2188.6|2196.6|2190.6|2192.1|2186.1|25
1652091000000|2022-05-09 10:10:00|2194.4|2188.4|2192.6|2186.6|2194.4|2188.4|2192.1|2186.1|25
1652091300000|2022-05-09 10:15:00|2192.4|2186.4|2191.6|2185.6|2192.9|2186.9|2191.6|2185.6|13
1652091600000|2022-05-09 10:20:00|2191.4|2185.4|2192.9|2186.9|2192.9|2186.9|2190.9|2184.9|22
1652091900000|2022-05-09 10:25:00|2192.4|2186.4|2192.9|2186.9|2193.6|2187.6|2191.6|2185.6|14
1652092200000|2022-05-09 10:30:00|2192.6|2186.6|2192.4|2186.4|2192.9|2186.9|2191.9|2185.9|14
1652092500000|2022-05-09 10:35:00|2192.1|2186.1|2190.6|2184.6|2195.1|2189.1|2190.6|2184.6|25
1652092800000|2022-05-09 10:40:00|2190.4|2184.4|2191.1|2185.1|2192.1|2186.1|2190.4|2184.4|14
1652093100000|2022-05-09 10:45:00|2190.9|2184.9|2191.1|2185.1|2192.1|2186.1|2190.4|2184.4|21
1652093400000|2022-05-09 10:50:00|2190.9|2184.9|2190.9|2184.9|2192.1|2186.1|2190.4|2184.4|16
1652093700000|2022-05-09 10:55:00|2190.6|2184.6|2185.6|2179.6|2190.6|2184.6|2184.6|2178.6|40
1652094000000|2022-05-09 11:00:00|2185.4|2179.4|2185.6|2179.6|2186.9|2180.9|2185.4|2179.4|18
1652094300000|2022-05-09 11:05:00|2186.1|2180.1|2186.1|2180.1|2186.9|2180.9|2185.4|2179.4|19
1652094600000|2022-05-09 11:10:00|2185.6|2179.6|2184.6|2178.6|2186.4|2180.4|2184.4|2178.4|11
1652094900000|2022-05-09 11:15:00|2184.4|2178.4|2167.6|2161.6|2184.4|2178.4|2167.6|2161.6|42
1652095200000|2022-05-09 11:20:00|2167.5|2161.5|2162.4|2156.4|2174.8|2168.8|2161.5|2152.8|53
1652095500000|2022-05-09 11:25:00|2162.9|2156.9|2156.6|2150.6|2166.4|2160.4|2156.5|2150.5|56
1652095800000|2022-05-09 11:30:00|2157|2151|2162.6|2156.6|2163.6|2157.6|2157|2151|30
1652096100000|2022-05-09 11:35:00|2162.1|2156.1|2156.4|2150.4|2165.1|2159.1|2155.5|2149.5|41
1652096400000|2022-05-09 11:40:00|2156.3|2150.3|2156.4|2150.4|2157.4|2151.4|2153.4|2147.4|41
1652096700000|2022-05-09 11:45:00|2156.6|2150.6|2146.6|2140.6|2156.6|2150.6|2139.3|2133.3|75
1652097000000|2022-05-09 11:50:00|2147.5|2141.5|2151.6|2145.6|2154.1|2148.1|2146.1|2140.1|49
1652097300000|2022-05-09 11:55:00|2152.1|2146.1|2149.6|2143.6|2155.4|2149.4|2148.9|2142.9|62
1652097600000|2022-05-09 12:00:00|2149.9|2143.9|2147.6|2141.6|2150.1|2144.1|2146.1|2140.1|26
1652097900000|2022-05-09 12:05:00|2147.4|2141.4|2149.4|2143.4|2153.6|2147.6|2147.4|2141.4|35
1652098200000|2022-05-09 12:10:00|2148.6|2142.6|2157.9|2151.9|2158.9|2152.9|2147.9|2141.9|53
1652098500000|2022-05-09 12:15:00|2157.6|2151.6|2155.4|2149.4|2161.4|2155.4|2153.9|2147.9|64
1652098800000|2022-05-09 12:20:00|2155.1|2149.1|2155.9|2149.9|2157.4|2151.4|2154.4|2148.4|39
1652099100000|2022-05-09 12:25:00|2155.6|2149.6|2155.4|2149.4|2159.4|2153.4|2155.4|2149.4|30
1652099400000|2022-05-09 12:30:00|2155.6|2149.6|2154.1|2148.1|2156.9|2150.9|2153.6|2147.6|41
1652099700000|2022-05-09 12:35:00|2153.1|2147.1|2154.4|2148.4|2155.9|2149.9|2153.1|2147.1|32
1652100000000|2022-05-09 12:40:00|2154.1|2148.1|2151.6|2145.6|2154.1|2148.1|2146.9|2140.9|57
1652100300000|2022-05-09 12:45:00|2150.6|2144.6|2150.6|2144.6|2152.4|2146.4|2149.4|2143.4|28
1652100600000|2022-05-09 12:50:00|2150.9|2144.9|2154.4|2148.4|2155.4|2149.4|2150.6|2144.6|28
1652100900000|2022-05-09 12:55:00|2154.1|2148.1|2156.6|2150.6|2157.6|2151.6|2153.9|2147.9|39
1652101200000|2022-05-09 13:00:00|2156.4|2150.4|2162.6|2156.6|2164.1|2158.1|2156.4|2150.4|225
1652101500000|2022-05-09 13:05:00|2162.1|2156.1|2170.4|2164.4|2170.4|2164.4|2162.1|2156.1|129
1652101800000|2022-05-09 13:10:00|2169.6|2163.6|2175.1|2169.1|2175.6|2169.6|2167.4|2161.4|75
1652102100000|2022-05-09 13:15:00|2175.4|2169.4|2181.1|2175.1|2183.8|2177.8|2175.4|2169.4|63
1652102400000|2022-05-09 13:20:00|2180.4|2174.4|2172.6|2166.6|2180.9|2174.9|2172.6|2166.6|58
1652102700000|2022-05-09 13:25:00|2172.4|2166.4|2175.4|2169.4|2175.6|2169.6|2170.6|2164.6|112
1652103000000|2022-05-09 13:30:00|2175.1|2169.1|2177.4|2171.4|2178.1|2172.1|2175.1|2169.1|37
1652103300000|2022-05-09 13:35:00|2177.6|2171.6|2179.6|2173.6|2180.6|2174.6|2177.6|2171.6|56
1652103600000|2022-05-09 13:40:00|2178.9|2172.9|2177.6|2171.6|2179.4|2173.4|2177.1|2171.1|87
1652103900000|2022-05-09 13:45:00|2177.4|2171.4|2174.4|2168.4|2177.6|2171.6|2174.1|2168.1|106
1652104200000|2022-05-09 13:50:00|2173.9|2167.9|2176.4|2170.4|2176.9|2170.9|2173.4|2167.4|90
1652104500000|2022-05-09 13:55:00|2176.1|2170.1|2175.4|2169.4|2176.6|2170.6|2174.9|2168.9|22
1652104800000|2022-05-09 14:00:00|2175.1|2169.1|2175.9|2169.9|2178.4|2172.4|2174.4|2168.4|40
1652105100000|2022-05-09 14:05:00|2176.1|2170.1|2177.1|2171.1|2178.6|2172.6|2175.9|2169.9|22
1652105400000|2022-05-09 14:10:00|2176.6|2170.6|2178.1|2172.1|2178.9|2172.9|2174.9|2168.9|74
1652105700000|2022-05-09 14:15:00|2177.9|2171.9|2174.9|2168.9|2179.6|2173.6|2174.9|2168.9|43
1652106000000|2022-05-09 14:20:00|2174.1|2168.1|2174.4|2168.4|2176.1|2170.1|2173.4|2167.4|53
1652106300000|2022-05-09 14:25:00|2174.1|2168.1|2173.9|2167.9|2175.6|2169.6|2173.6|2167.6|27
1652106600000|2022-05-09 14:30:00|2174.4|2168.4|2173.1|2167.1|2175.6|2169.6|2172.9|2166.9|29
1652106900000|2022-05-09 14:35:00|2173.4|2167.4|2172.4|2166.4|2173.4|2167.4|2172.1|2166.1|13
1652107200000|2022-05-09 14:40:00|2171.9|2165.9|2174.4|2168.4|2176.1|2170.1|2171.4|2165.4|25
1652107500000|2022-05-09 14:45:00|2174.6|2168.6|2174.6|2168.6|2176.4|2170.4|2174.4|2168.4|15
1652107800000|2022-05-09 14:50:00|2174.4|2168.4|2171.1|2165.1|2174.4|2168.4|2170.9|2164.9|24
1652108100000|2022-05-09 14:55:00|2169.9|2163.9|2171.1|2165.1|2172.1|2166.1|2168.1|2162.1|47
1652108400000|2022-05-09 15:00:00|2170.9|2164.9|2168.9|2162.9|2170.9|2164.9|2168.6|2162.6|25
1652108700000|2022-05-09 15:05:00|2168.6|2162.6|2163.6|2157.6|2168.6|2162.6|2163.6|2157.6|29
1652109000000|2022-05-09 15:10:00|2162.9|2156.9|2155.1|2149.1|2163.1|2157.1|2154.9|2148.9|46
1652109300000|2022-05-09 15:15:00|2154.9|2148.9|2157.6|2151.6|2158.4|2152.4|2153.6|2147.6|89
1652109600000|2022-05-09 15:20:00|2157.1|2151.1|2159.4|2153.4|2160.9|2154.9|2157.1|2151.1|31
1652109900000|2022-05-09 15:25:00|2159.6|2153.6|2158.9|2152.9|2161.9|2155.9|2158.9|2152.9|40
1652110200000|2022-05-09 15:30:00|2160.4|2154.4|2157.6|2151.6|2160.9|2154.9|2157.4|2151.4|30
1652110500000|2022-05-09 15:35:00|2157.9|2151.9|2162.4|2156.4|2162.4|2156.4|2157.9|2151.9|16
1652110800000|2022-05-09 15:40:00|2163.1|2157.1|2166.1|2160.1|2166.1|2160.1|2163.1|2157.1|29
1652111100000|2022-05-09 15:45:00|2165.9|2159.9|2167.6|2161.6|2168.4|2162.4|2165.9|2159.9|32
1652111400000|2022-05-09 15:50:00|2167.9|2161.9|2168.4|2162.4|2168.9|2162.9|2167.6|2161.6|11
1652111700000|2022-05-09 15:55:00|2168.1|2162.1|2170.4|2164.4|2170.6|2164.6|2168.1|2162.1|14
1652112000000|2022-05-09 16:00:00|2171.5|2165.5|2169.9|2163.9|2171.5|2165.5|2169.9|2163.9|8
1652112300000|2022-05-09 16:05:00|2170.1|2164.1|2171.1|2165.1|2171.1|2165.1|2170.1|2164.1|9
1652112600000|2022-05-09 16:10:00|2171.4|2165.4|2172.6|2166.6|2172.9|2166.9|2171.4|2165.4|16
1652112900000|2022-05-09 16:15:00|2172.4|2166.4|2171.9|2165.9|2172.4|2166.4|2171.4|2165.4|19
1652113200000|2022-05-09 16:20:00|2172.6|2166.6|2172.4|2166.4|2173.6|2167.6|2172.4|2166.4|10
1652113500000|2022-05-09 16:25:00|2172.1|2166.1|2172.1|2166.1|2172.9|2166.9|2171.9|2165.9|13
1652113800000|2022-05-09 16:30:00|2172.4|2166.4|2173.1|2167.1|2173.9|2167.9|2171.1|2165.1|22
1652114100000|2022-05-09 16:35:00|2173.4|2167.4|2175.4|2169.4|2175.6|2169.6|2173.4|2167.4|9
1652114400000|2022-05-09 16:40:00|2175.1|2169.1|2174.1|2168.1|2175.1|2169.1|2174.1|2168.1|12
1652114700000|2022-05-09 16:45:00|2174.4|2168.4|2174.4|2168.4|2174.9|2168.9|2173.1|2167.1|44
1652115000000|2022-05-09 16:50:00|2174.6|2168.6|2173.1|2167.1|2174.6|2168.6|2173.1|2167.1|17
1652115300000|2022-05-09 16:55:00|2172.9|2166.9|2162.9|2156.9|2173|2167|2161|2155|48
1652140800000|2022-05-10 00:00:00|2158.4|2152.4|2153.9|2147.9|2158.4|2152.4|2151.9|2145.9|24
1652141100000|2022-05-10 00:05:00|2153.8|2147.8|2154|2148|2154|2148|2153.8|2147.8|2
1652141400000|2022-05-10 00:10:00|2153.8|2147.8|2149.3|2143.3|2153.8|2147.8|2149|2143|9
1652141700000|2022-05-10 00:15:00|2148.8|2142.8|2150.3|2144.3|2150.5|2144.5|2148.8|2142.8|20
1652142000000|2022-05-10 00:20:00|2150.5|2144.5|2150.3|2144.3|2150.5|2144.5|2150.3|2144.3|4
1652142300000|2022-05-10 00:25:00|2150.5|2144.5|2154|2148|2154.4|2148.4|2150|2144|14
1652142600000|2022-05-10 00:30:00|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|1
1652142900000|2022-05-10 00:35:00|2154|2148|2154.3|2148.3|2154.3|2148.3|2154|2148|2
1652143200000|2022-05-10 00:40:00|2154|2148|2154.3|2148.3|2154.3|2148.3|2154|2148|2
1652143500000|2022-05-10 00:45:00|2154.5|2148.5|2154.8|2148.8|2154.8|2148.8|2154.5|2148.5|2
1652144100000|2022-05-10 00:55:00|2155|2149|2155.5|2149.5|2155.8|2149.8|2155|2149|5
1652144400000|2022-05-10 01:00:00|2156|2150|2152.3|2146.3|2157|2151|2152.3|2146.3|30
1652144700000|2022-05-10 01:05:00|2152|2146|2153.5|2147.5|2156.4|2150.4|2152|2146|26
1652145000000|2022-05-10 01:10:00|2154.3|2148.3|2151.8|2145.8|2155|2149|2151.8|2145.8|61
1652145300000|2022-05-10 01:15:00|2152.3|2146.3|2150.8|2144.8|2152.8|2146.8|2150.8|2144.8|15
1652145600000|2022-05-10 01:20:00|2150.5|2144.5|2150.5|2144.5|2151.5|2145.5|2150.5|2144.5|22
1652145900000|2022-05-10 01:25:00|2151.3|2145.3|2150.5|2144.5|2151.5|2145.5|2150.5|2144.5|13
1652146200000|2022-05-10 01:30:00|2150.3|2144.3|2150.8|2144.8|2151.5|2145.5|2147.8|2141.8|59
1652146500000|2022-05-10 01:35:00|2150.5|2144.5|2147.8|2141.8|2150.9|2144.9|2147.5|2141.5|110
1652146800000|2022-05-10 01:40:00|2147.3|2141.3|2146.3|2140.3|2148.3|2142.3|2146|2140|19
1652147100000|2022-05-10 01:45:00|2146.5|2140.5|2148|2142|2148.3|2142.3|2145.5|2139.5|31
1652147400000|2022-05-10 01:50:00|2147.5|2141.5|2147.3|2141.3|2148.3|2142.3|2146.8|2140.8|9
1652147700000|2022-05-10 01:55:00|2147|2141|2146.8|2140.8|2147.5|2141.5|2146|2140|18
1652148000000|2022-05-10 02:00:00|2147|2141|2147.3|2141.3|2147.3|2141.3|2147|2141|4
1652148300000|2022-05-10 02:05:00|2147.5|2141.5|2148|2142|2148.5|2142.5|2147|2141|9
1652148600000|2022-05-10 02:10:00|2148.3|2142.3|2154.3|2148.3|2154.3|2148.3|2147.3|2141.3|25
1652148900000|2022-05-10 02:15:00|2154|2148|2154.3|2148.3|2154.3|2148.3|2154|2148|2
1652149200000|2022-05-10 02:20:00|2155|2149|2160|2154|2160|2154|2154.5|2148.5|22
1652149500000|2022-05-10 02:25:00|2160.3|2154.3|2163.8|2157.8|2163.8|2157.8|2159.8|2153.8|22
1652149800000|2022-05-10 02:30:00|2164|2158|2158.5|2152.5|2164|2158|2158.5|2152.5|16
1652150100000|2022-05-10 02:35:00|2158.3|2152.3|2156.3|2150.3|2158.3|2152.3|2154|2148|22
1652150400000|2022-05-10 02:40:00|2156|2150|2154.8|2148.8|2156.3|2150.3|2154|2148|21
1652150700000|2022-05-10 02:45:00|2155|2149|2155|2149|2156|2150|2154.8|2148.8|6
1652151000000|2022-05-10 02:50:00|2154.8|2148.8|2154|2148|2154.8|2148.8|2154|2148|8
1652151300000|2022-05-10 02:55:00|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154|2148|7
1652151600000|2022-05-10 03:00:00|2154.5|2148.5|2155.8|2149.8|2156.8|2150.8|2154.5|2148.5|23
1652151900000|2022-05-10 03:05:00|2155.5|2149.5|2155.5|2149.5|2156.8|2150.8|2155.5|2149.5|9
1652152200000|2022-05-10 03:10:00|2155.3|2149.3|2156.8|2150.8|2158.5|2152.5|2155|2149|14
1652152500000|2022-05-10 03:15:00|2156.3|2150.3|2155.5|2149.5|2156.3|2150.3|2155.5|2149.5|4
1652152800000|2022-05-10 03:20:00|2156.5|2150.5|2158|2152|2159|2153|2155.8|2149.8|37
1652153100000|2022-05-10 03:25:00|2157.5|2151.5|2157.3|2151.3|2158.3|2152.3|2156.5|2150.5|18
1652153700000|2022-05-10 03:35:00|2157|2151|2156.8|2150.8|2157.3|2151.3|2156.8|2150.8|8
1652154000000|2022-05-10 03:40:00|2157|2151|2159.5|2153.5|2159.8|2153.8|2156.8|2150.8|16
1652154300000|2022-05-10 03:45:00|2159.3|2153.3|2160|2154|2160|2154|2159.3|2153.3|3
1652154600000|2022-05-10 03:50:00|2160.3|2154.3|2160.8|2154.8|2161|2155|2160.3|2154.3|4
1652154900000|2022-05-10 03:55:00|2161|2155|2160.8|2154.8|2161|2155|2160.8|2154.8|4
1652155200000|2022-05-10 04:00:00|2161|2155|2160.8|2154.8|2161|2155|2160.8|2154.8|2
1652155500000|2022-05-10 04:05:00|2161|2155|2160.8|2154.8|2161|2155|2160.8|2154.8|2
1652156100000|2022-05-10 04:15:00|2161|2155|2160.8|2154.8|2161.5|2155.5|2160.8|2154.8|5
1652156400000|2022-05-10 04:20:00|2161|2155|2161.5|2155.5|2161.8|2155.8|2160.8|2154.8|9
1652156700000|2022-05-10 04:25:00|2161.8|2155.8|2161.5|2155.5|2161.8|2155.8|2161.5|2155.5|4
1652157000000|2022-05-10 04:30:00|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|1
1652158200000|2022-05-10 04:50:00|2161.5|2155.5|2161.5|2155.5|2161.8|2155.8|2161.5|2155.5|13
1652158500000|2022-05-10 04:55:00|2161.8|2155.8|2166|2160|2166|2160|2161.3|2155.3|14
1652158800000|2022-05-10 05:00:00|2165.8|2159.8|2171|2165|2172.1|2166.1|2165.8|2159.8|20
1652159100000|2022-05-10 05:05:00|2170.8|2164.8|2175|2169|2175|2169|2168.8|2162.8|37
1652159400000|2022-05-10 05:10:00|2174.5|2168.5|2178.3|2172.3|2180.8|2174.8|2173.8|2167.8|24
1652159700000|2022-05-10 05:15:00|2178.5|2172.5|2176.5|2170.5|2178.5|2172.5|2175.5|2169.5|12
1652160000000|2022-05-10 05:20:00|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.5|2170.5|3
1652160300000|2022-05-10 05:25:00|2177.9|2171.9|2186.3|2180.3|2186.4|2180.4|2177.9|2171.9|39
1652160600000|2022-05-10 05:30:00|2186|2180|2185.3|2179.3|2191.8|2185.8|2182.3|2176.3|92
1652160900000|2022-05-10 05:35:00|2185|2179|2181.8|2175.8|2185.5|2179.5|2181.8|2175.8|30
1652161200000|2022-05-10 05:40:00|2180.8|2174.8|2179.8|2173.8|2187.3|2181.3|2179.3|2173.3|50
1652161500000|2022-05-10 05:45:00|2179.5|2173.5|2179.3|2173.3|2179.8|2173.8|2179.3|2173.3|6
1652161800000|2022-05-10 05:50:00|2179|2173|2173.8|2167.8|2179.5|2173.5|2173.8|2167.8|28
1652162100000|2022-05-10 05:55:00|2174|2168|2171.8|2165.8|2174.5|2168.5|2171.8|2165.8|20
1652162400000|2022-05-10 06:00:00|2171.5|2165.5|2164.8|2158.8|2177|2171|2164|2158|44
1652162700000|2022-05-10 06:05:00|2163.3|2157.3|2159.8|2153.8|2164.3|2158.3|2159.3|2153.3|17
1652163000000|2022-05-10 06:10:00|2160|2154|2167.8|2161.8|2168.3|2162.3|2160|2154|19
1652163300000|2022-05-10 06:15:00|2167.5|2161.5|2169.8|2163.8|2170|2164|2165.8|2159.8|24
1652163600000|2022-05-10 06:20:00|2169.5|2163.5|2168.8|2162.8|2169.5|2163.5|2168.8|2162.8|3
1652163900000|2022-05-10 06:25:00|2168.5|2162.5|2165.8|2159.8|2168.5|2162.5|2165.8|2159.8|5
1652164200000|2022-05-10 06:30:00|2165.5|2159.5|2163.8|2157.8|2165.5|2159.5|2163.8|2157.8|10
1652164500000|2022-05-10 06:35:00|2165.3|2159.3|2165.8|2159.8|2168.3|2162.3|2165.3|2159.3|21
1652164800000|2022-05-10 06:40:00|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2164|2158|7
1652165100000|2022-05-10 06:45:00|2166.5|2160.5|2166.3|2160.3|2168|2162|2166.3|2160.3|13
1652165400000|2022-05-10 06:50:00|2165.5|2159.5|2165.3|2159.3|2165.5|2159.5|2162.5|2156.5|17
1652165700000|2022-05-10 06:55:00|2165.1|2159.1|2172.1|2166.1|2172.1|2166.1|2164.6|2158.6|26
1652166000000|2022-05-10 07:00:00|2171.6|2165.6|2168.6|2162.6|2172.1|2166.1|2160.1|2154.1|77
1652166300000|2022-05-10 07:05:00|2168.9|2162.9|2176.9|2170.9|2177.4|2171.4|2168.9|2162.9|52
1652166600000|2022-05-10 07:10:00|2176.4|2170.4|2167.6|2161.6|2176.4|2170.4|2166.9|2160.9|41
1652166900000|2022-05-10 07:15:00|2167.4|2161.4|2165.4|2159.4|2169.1|2163.1|2162.9|2156.9|33
1652167200000|2022-05-10 07:20:00|2165.6|2159.6|2176.1|2170.1|2177.1|2171.1|2164.4|2158.4|56
1652167500000|2022-05-10 07:25:00|2175.9|2169.9|2172.9|2166.9|2180.9|2174.9|2172.9|2166.9|32
1652167800000|2022-05-10 07:30:00|2172.6|2166.6|2162.9|2156.9|2173.1|2167.1|2162.9|2156.9|40
1652168100000|2022-05-10 07:35:00|2162.6|2156.6|2159.4|2153.4|2162.6|2156.6|2155.9|2149.9|43
1652168400000|2022-05-10 07:40:00|2159.1|2153.1|2161.6|2155.6|2163.1|2157.1|2158.9|2152.9|22
1652168700000|2022-05-10 07:45:00|2161.9|2155.9|2158.9|2152.9|2161.9|2155.9|2158.9|2152.9|16
1652169000000|2022-05-10 07:50:00|2158.6|2152.6|2159.1|2153.1|2160.1|2154.1|2157.9|2151.9|19
1652169300000|2022-05-10 07:55:00|2158.9|2152.9|2157.9|2151.9|2158.9|2152.9|2157.9|2151.9|5
1652169600000|2022-05-10 08:00:00|2158.1|2152.1|2155.9|2149.9|2160.1|2154.1|2155.1|2149.1|44
1652169900000|2022-05-10 08:05:00|2155.6|2149.6|2154.6|2148.6|2156.6|2150.6|2154.4|2148.4|26
1652170200000|2022-05-10 08:10:00|2154.1|2148.1|2154.6|2148.6|2157.6|2151.6|2153.4|2147.4|19
1652170500000|2022-05-10 08:15:00|2154.4|2148.4|2156.9|2150.9|2158.6|2152.6|2152.4|2146.4|32
1652170800000|2022-05-10 08:20:00|2156.6|2150.6|2156.6|2150.6|2158.1|2152.1|2154.4|2148.4|23
1652171100000|2022-05-10 08:25:00|2156.4|2150.4|2154.9|2148.9|2156.5|2150.5|2150.6|2144.6|38
1652171400000|2022-05-10 08:30:00|2154.6|2148.6|2151.1|2145.1|2155.6|2149.6|2150.9|2144.9|18
1652171700000|2022-05-10 08:35:00|2150.9|2144.9|2152.9|2146.9|2153.1|2147.1|2148.9|2142.9|24
1652172000000|2022-05-10 08:40:00|2152.6|2146.6|2146.1|2140.1|2152.6|2146.6|2145.9|2139.9|25
1652172300000|2022-05-10 08:45:00|2145.9|2139.9|2145.9|2139.9|2148.1|2142.1|2145.6|2139.6|17
1652172600000|2022-05-10 08:50:00|2145.6|2139.6|2144.4|2138.4|2148.1|2142.1|2144.4|2138.4|31
1652172900000|2022-05-10 08:55:00|2144.1|2138.1|2142.6|2136.6|2144.1|2138.1|2139.6|2133.6|19
1652173200000|2022-05-10 09:00:00|2142.4|2136.4|2140.9|2134.9|2142.4|2136.4|2139.9|2133.9|33
1652173500000|2022-05-10 09:05:00|2140.6|2134.6|2139.4|2133.4|2142.6|2136.6|2138.6|2132.6|32
1652173800000|2022-05-10 09:10:00|2139.1|2133.1|2142.9|2136.9|2145.4|2139.4|2139.1|2133.1|39
1652174100000|2022-05-10 09:15:00|2143.1|2137.1|2145.4|2139.4|2146.4|2140.4|2142.1|2136.1|32
1652174400000|2022-05-10 09:20:00|2145.1|2139.1|2141.6|2135.6|2146.6|2140.6|2141.1|2135.1|25
1652174700000|2022-05-10 09:25:00|2141.4|2135.4|2141.9|2135.9|2141.9|2135.9|2138.9|2132.9|21
1652175000000|2022-05-10 09:30:00|2142.1|2136.1|2139.4|2133.4|2142.9|2136.9|2139.4|2133.4|30
1652175300000|2022-05-10 09:35:00|2139.1|2133.1|2138.9|2132.9|2140.6|2134.6|2138.6|2132.6|12
1652175600000|2022-05-10 09:40:00|2139.1|2133.1|2138.9|2132.9|2141.4|2135.4|2138.9|2132.9|22
1652175900000|2022-05-10 09:45:00|2139.1|2133.1|2138.9|2132.9|2139.1|2133.1|2138.6|2132.6|4
1652176200000|2022-05-10 09:50:00|2140.1|2134.1|2136.1|2130.1|2140.6|2134.6|2135.9|2129.9|18
1652176500000|2022-05-10 09:55:00|2135.9|2129.9|2131.4|2125.4|2136.6|2130.6|2130.6|2124.6|28
1652176800000|2022-05-10 10:00:00|2131.1|2125.1|2130.4|2124.4|2133.1|2127.1|2128.9|2122.9|38
1652177100000|2022-05-10 10:05:00|2130.6|2124.6|2129.4|2123.4|2131.1|2125.1|2129.4|2123.4|11
1652177400000|2022-05-10 10:10:00|2129.6|2123.6|2129.9|2123.9|2131.6|2125.6|2129.4|2123.4|18
1652177700000|2022-05-10 10:15:00|2130.1|2124.1|2131.4|2125.4|2132.6|2126.6|2129.9|2123.9|28
1652178000000|2022-05-10 10:20:00|2131.1|2125.1|2129.4|2123.4|2131.1|2125.1|2129.4|2123.4|16
1652178300000|2022-05-10 10:25:00|2129.1|2123.1|2129.9|2123.9|2131.9|2125.9|2129.1|2123.1|17
1652178600000|2022-05-10 10:30:00|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|2129.1|2123.1|6
1652178900000|2022-05-10 10:35:00|2129.4|2123.4|2130.1|2124.1|2131.1|2125.1|2129.4|2123.4|14
1652179200000|2022-05-10 10:40:00|2129.9|2123.9|2130.9|2124.9|2131.1|2125.1|2129.6|2123.6|16
1652179500000|2022-05-10 10:45:00|2131.1|2125.1|2128.4|2122.4|2132.6|2126.6|2128.4|2122.4|25
1652179800000|2022-05-10 10:50:00|2127.4|2121.4|2124.9|2118.9|2127.4|2121.4|2124.6|2118.6|34
1652180100000|2022-05-10 10:55:00|2124.4|2118.4|2122.6|2116.6|2125.4|2119.4|2121.9|2115.9|21
1652180400000|2022-05-10 11:00:00|2122.4|2116.4|2118.4|2112.4|2122.4|2116.4|2118.4|2112.4|25
1652180700000|2022-05-10 11:05:00|2118.1|2112.1|2122.1|2116.1|2122.1|2116.1|2118.1|2112.1|9
1652181000000|2022-05-10 11:10:00|2121.9|2115.9|2116.6|2110.6|2121.9|2115.9|2115.1|2109.1|42
1652181300000|2022-05-10 11:15:00|2116.9|2110.9|2116.4|2110.4|2117.1|2111.1|2113.9|2107.9|18
1652181600000|2022-05-10 11:20:00|2116.1|2110.1|2113.4|2107.4|2117.9|2111.9|2113.4|2107.4|24
1652181900000|2022-05-10 11:25:00|2113.1|2107.1|2113.6|2107.6|2113.6|2107.6|2111.1|2105.1|16
1652182200000|2022-05-10 11:30:00|2113.1|2107.1|2121.6|2115.6|2122.9|2116.9|2113.1|2107.1|55
1652182500000|2022-05-10 11:35:00|2121.9|2115.9|2128.6|2122.6|2128.6|2122.6|2121.6|2115.6|28
1652182800000|2022-05-10 11:40:00|2128.4|2122.4|2125.6|2119.6|2128.4|2122.4|2123.6|2117.6|26
1652183100000|2022-05-10 11:45:00|2125.9|2119.9|2126.4|2120.4|2129.1|2123.1|2123.6|2117.6|49
1652183400000|2022-05-10 11:50:00|2127.4|2121.4|2128.4|2122.4|2130.4|2124.4|2125.6|2119.6|35
1652183700000|2022-05-10 11:55:00|2128.1|2122.1|2125.9|2119.9|2129.4|2123.4|2125.9|2119.9|16
1652184000000|2022-05-10 12:00:00|2125.6|2119.6|2124.4|2118.4|2126.4|2120.4|2121.4|2115.4|48
1652184300000|2022-05-10 12:05:00|2124.6|2118.6|2120.6|2114.6|2125.1|2119.1|2119.9|2113.9|27
1652184600000|2022-05-10 12:10:00|2120.4|2114.4|2122.4|2116.4|2122.4|2116.4|2118.6|2112.6|26
1652184900000|2022-05-10 12:15:00|2122.1|2116.1|2120.4|2114.4|2122.1|2116.1|2118.9|2112.9|20
1652185200000|2022-05-10 12:20:00|2119.6|2113.6|2115.4|2109.4|2119.6|2113.6|2115.1|2109.1|23
1652185500000|2022-05-10 12:25:00|2115.1|2109.1|2114.1|2108.1|2115.6|2109.6|2109.9|2103.9|36
1652185800000|2022-05-10 12:30:00|2113.9|2107.9|2114.4|2108.4|2115.6|2109.6|2111.6|2105.6|33
1652186100000|2022-05-10 12:35:00|2113.9|2107.9|2113.9|2107.9|2116.6|2110.6|2113.4|2107.4|37
1652186400000|2022-05-10 12:40:00|2113.6|2107.6|2114.6|2108.6|2116.9|2110.9|2113.6|2107.6|41
1652186700000|2022-05-10 12:45:00|2114.9|2108.9|2112.6|2106.6|2115.9|2109.9|2109.6|2103.6|27
1652187000000|2022-05-10 12:50:00|2112.4|2106.4|2114.6|2108.6|2115.1|2109.1|2110.9|2104.9|48
1652187300000|2022-05-10 12:55:00|2114.9|2108.9|2121.5|2115.5|2121.5|2115.5|2112.6|2106.6|81
1652187600000|2022-05-10 13:00:00|2123.3|2117.3|2126.6|2120.6|2128.8|2122.8|2118.4|2112.4|220
1652187900000|2022-05-10 13:05:00|2126.4|2120.4|2127.9|2121.9|2130.8|2124.8|2124.9|2118.9|62
1652188200000|2022-05-10 13:10:00|2127.6|2121.6|2128.9|2122.9|2130.6|2124.6|2127.6|2121.6|22
1652188500000|2022-05-10 13:15:00|2128.6|2122.6|2126.6|2120.6|2128.9|2122.9|2124.9|2118.9|44
1652188800000|2022-05-10 13:20:00|2126.4|2120.4|2129.4|2123.4|2129.4|2123.4|2122.6|2116.6|63
1652189100000|2022-05-10 13:25:00|2129.6|2123.6|2135.4|2129.4|2136.6|2130.6|2129.4|2123.4|86
1652189400000|2022-05-10 13:30:00|2135.6|2129.6|2151.8|2145.8|2153.8|2147.8|2134.9|2128.9|117
1652189700000|2022-05-10 13:35:00|2152|2146|2143.6|2137.6|2152.9|2146.9|2143.6|2137.6|87
1652190000000|2022-05-10 13:40:00|2143.1|2137.1|2136.5|2130.5|2143.1|2137.1|2130.9|2124.9|54
1652190300000|2022-05-10 13:45:00|2136.3|2130.3|2129.4|2123.4|2136.4|2130.4|2128.9|2122.9|111
1652190600000|2022-05-10 13:50:00|2129.1|2123.1|2128.9|2122.9|2129.1|2123.1|2123.1|2117.1|132
1652190900000|2022-05-10 13:55:00|2128.6|2122.6|2123.1|2117.1|2129.4|2123.4|2121.9|2115.9|56
1652191200000|2022-05-10 14:00:00|2122.9|2116.9|2120.6|2114.6|2123.9|2117.9|2120.4|2114.4|70
1652191500000|2022-05-10 14:05:00|2120.4|2114.4|2120.9|2114.9|2123.6|2117.6|2118.9|2112.9|56
1652191800000|2022-05-10 14:10:00|2120.4|2114.4|2119.4|2113.4|2120.6|2114.6|2118.6|2112.6|29
1652192100000|2022-05-10 14:15:00|2119.1|2113.1|2121.4|2115.4|2122.9|2116.9|2118.1|2112.1|43
1652192400000|2022-05-10 14:20:00|2121.1|2115.1|2121.4|2115.4|2122.4|2116.4|2121.1|2115.1|8
1652192700000|2022-05-10 14:25:00|2121.1|2115.1|2123.9|2117.9|2124.1|2118.1|2118.1|2112.1|50
1652193000000|2022-05-10 14:30:00|2124.1|2118.1|2127.6|2121.6|2128.1|2122.1|2122.4|2116.4|56
1652193300000|2022-05-10 14:35:00|2127.4|2121.4|2126.9|2120.9|2128.9|2122.9|2125.6|2119.6|35
1652193600000|2022-05-10 14:40:00|2126.6|2120.6|2128.1|2122.1|2128.4|2122.4|2124.1|2118.1|33
1652193900000|2022-05-10 14:45:00|2127.6|2121.6|2123.4|2117.4|2127.6|2121.6|2122.9|2116.9|33
1652194200000|2022-05-10 14:50:00|2123.6|2117.6|2122.1|2116.1|2126.6|2120.6|2119.4|2113.4|45
1652194500000|2022-05-10 14:55:00|2121.9|2115.9|2122.9|2116.9|2123.4|2117.4|2120.1|2114.1|48
1652194800000|2022-05-10 15:00:00|2122.6|2116.6|2118.9|2112.9|2122.9|2116.9|2116.4|2110.4|47
1652195100000|2022-05-10 15:05:00|2119.1|2113.1|2118.4|2112.4|2120.6|2114.6|2118.1|2112.1|37
1652195400000|2022-05-10 15:10:00|2118.6|2112.6|2117.1|2111.1|2121.6|2115.6|2116.9|2110.9|56
1652195700000|2022-05-10 15:15:00|2117.4|2111.4|2117.1|2111.1|2119.9|2113.9|2114.9|2108.9|140
1652196000000|2022-05-10 15:20:00|2117.6|2111.6|2117.4|2111.4|2118.4|2112.4|2116.4|2110.4|26
1652196300000|2022-05-10 15:25:00|2117.6|2111.6|2112.6|2106.6|2117.9|2111.9|2112.4|2106.4|29
1652196600000|2022-05-10 15:30:00|2112.9|2106.9|2115.9|2109.9|2117.4|2111.4|2112.9|2106.9|32
1652196900000|2022-05-10 15:35:00|2115.6|2109.6|2114.6|2108.6|2116.1|2110.1|2114.6|2108.6|13
1652197200000|2022-05-10 15:40:00|2114.4|2108.4|2116.4|2110.4|2116.4|2110.4|2113.6|2107.6|28
1652197500000|2022-05-10 15:45:00|2116.1|2110.1|2115.6|2109.6|2116.4|2110.4|2115.6|2109.6|14
1652197800000|2022-05-10 15:50:00|2115.4|2109.4|2115.6|2109.6|2115.9|2109.9|2115.4|2109.4|14
1652198100000|2022-05-10 15:55:00|2115.4|2109.4|2115.4|2109.4|2116.6|2110.6|2115.1|2109.1|35
1652198400000|2022-05-10 16:00:00|2115.6|2109.6|2115.4|2109.4|2115.6|2109.6|2115.1|2109.1|12
1652198700000|2022-05-10 16:05:00|2115.6|2109.6|2115.1|2109.1|2115.9|2109.9|2115.1|2109.1|9
1652199000000|2022-05-10 16:10:00|2114.9|2108.9|2114.9|2108.9|2115.9|2109.9|2114.9|2108.9|7
1652199300000|2022-05-10 16:15:00|2115.4|2109.4|2115.6|2109.6|2115.9|2109.9|2115.4|2109.4|4
1652199600000|2022-05-10 16:20:00|2115.4|2109.4|2115.6|2109.6|2115.6|2109.6|2115.4|2109.4|2
1652200200000|2022-05-10 16:30:00|2115.9|2109.9|2115.9|2109.9|2116.1|2110.1|2115.6|2109.6|13
1652200500000|2022-05-10 16:35:00|2116.1|2110.1|2116.6|2110.6|2116.6|2110.6|2116.1|2110.1|7
1652200800000|2022-05-10 16:40:00|2116.9|2110.9|2116.4|2110.4|2117.4|2111.4|2116.4|2110.4|10
1652201100000|2022-05-10 16:45:00|2116.6|2110.6|2116.9|2110.9|2117.1|2111.1|2116.4|2110.4|6
1652201400000|2022-05-10 16:50:00|2116.6|2110.6|2122.4|2116.4|2122.4|2116.4|2116.4|2110.4|17
1652201700000|2022-05-10 16:55:00|2122.3|2116.3|2116.4|2110.4|2122.5|2116.5|2115.6|2109.6|54
1652227200000|2022-05-11 00:00:00|2132.9|2126.9|2131.8|2125.8|2133.1|2127.1|2131.6|2125.6|15
1652227500000|2022-05-11 00:05:00|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|2131.3|2125.3|5
1652227800000|2022-05-11 00:10:00|2131.3|2125.3|2126.6|2120.6|2131.3|2125.3|2124.4|2118.4|10
1652228100000|2022-05-11 00:15:00|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|2126.3|2120.3|25
1652228400000|2022-05-11 00:20:00|2126.3|2120.3|2126.5|2120.5|2126.5|2120.5|2126.3|2120.3|12
1652228700000|2022-05-11 00:25:00|2126.3|2120.3|2126.5|2120.5|2126.8|2120.8|2126.3|2120.3|3
1652229000000|2022-05-11 00:30:00|2126.3|2120.3|2126.8|2120.8|2126.8|2120.8|2126.3|2120.3|3
1652229300000|2022-05-11 00:35:00|2127|2121|2128.3|2122.3|2129|2123|2127|2121|6
1652229600000|2022-05-11 00:40:00|2128|2122|2127.5|2121.5|2128|2122|2127.5|2121.5|4
1652230200000|2022-05-11 00:50:00|2127.3|2121.3|2127|2121|2127.3|2121.3|2127|2121|2
1652230500000|2022-05-11 00:55:00|2126.8|2120.8|2130.4|2124.4|2130.5|2124.5|2126|2120|14
1652230800000|2022-05-11 01:00:00|2130.3|2124.3|2125.3|2119.3|2130.3|2124.3|2122.6|2116.6|81
1652231100000|2022-05-11 01:05:00|2125|2119|2123|2117|2125.8|2119.8|2122.5|2116.5|14
1652231400000|2022-05-11 01:10:00|2123.3|2117.3|2124.8|2118.8|2125|2119|2123.3|2117.3|35
1652231700000|2022-05-11 01:15:00|2124.5|2118.5|2126.5|2120.5|2127|2121|2124.5|2118.5|48
1652232000000|2022-05-11 01:20:00|2126.3|2120.3|2129.8|2123.8|2130|2124|2126.3|2120.3|38
1652232300000|2022-05-11 01:25:00|2129.5|2123.5|2130.8|2124.8|2131.3|2125.3|2129.5|2123.5|23
1652232600000|2022-05-11 01:30:00|2130.5|2124.5|2128|2122|2131.3|2125.3|2128|2122|24
1652232900000|2022-05-11 01:35:00|2127.8|2121.8|2128|2122|2128.3|2122.3|2127.8|2121.8|8
1652233200000|2022-05-11 01:40:00|2128.3|2122.3|2128|2122|2128.5|2122.5|2127.5|2121.5|13
1652233500000|2022-05-11 01:45:00|2128.3|2122.3|2130.5|2124.5|2130.5|2124.5|2127.8|2121.8|16
1652233800000|2022-05-11 01:50:00|2130.3|2124.3|2127.5|2121.5|2130.3|2124.3|2127.5|2121.5|7
1652234100000|2022-05-11 01:55:00|2127.3|2121.3|2128.8|2122.8|2129|2123|2127|2121|6
1652234400000|2022-05-11 02:00:00|2128.5|2122.5|2131|2125|2131|2125|2128.3|2122.3|13
1652234700000|2022-05-11 02:05:00|2130.8|2124.8|2132.8|2126.8|2134.5|2128.5|2130.8|2124.8|16
1652235000000|2022-05-11 02:10:00|2131.9|2125.9|2134|2128|2134.9|2128.9|2131.5|2125.5|23
1652235300000|2022-05-11 02:15:00|2133.8|2127.8|2133.5|2127.5|2133.8|2127.8|2133.3|2127.3|6
1652235600000|2022-05-11 02:20:00|2133.3|2127.3|2132.5|2126.5|2133.3|2127.3|2132.5|2126.5|4
1652235900000|2022-05-11 02:25:00|2132.8|2126.8|2132.8|2126.8|2132.8|2126.8|2132.8|2126.8|1
1652236200000|2022-05-11 02:30:00|2134|2128|2131.3|2125.3|2137|2131|2131.3|2125.3|100
1652236500000|2022-05-11 02:35:00|2131.8|2125.8|2131.5|2125.5|2132|2126|2131|2125|19
1652236800000|2022-05-11 02:40:00|2131.8|2125.8|2131.8|2125.8|2133|2127|2131|2125|26
1652237100000|2022-05-11 02:45:00|2131.5|2125.5|2132.3|2126.3|2132.3|2126.3|2131|2125|43
1652237400000|2022-05-11 02:50:00|2132|2126|2132|2126|2132|2126|2132|2126|1
1652237700000|2022-05-11 02:55:00|2131.8|2125.8|2128.8|2122.8|2131.8|2125.8|2128.5|2122.5|19
1652238000000|2022-05-11 03:00:00|2129|2123|2127.8|2121.8|2129|2123|2127.8|2121.8|32
1652238300000|2022-05-11 03:05:00|2127.5|2121.5|2129.5|2123.5|2129.5|2123.5|2126.8|2120.8|15
1652238600000|2022-05-11 03:10:00|2129|2123|2127.8|2121.8|2129|2123|2127.8|2121.8|8
1652238900000|2022-05-11 03:15:00|2127.5|2121.5|2128.3|2122.3|2128.3|2122.3|2127|2121|48
1652239200000|2022-05-11 03:20:00|2127.8|2121.8|2128.3|2122.3|2128.5|2122.5|2127.5|2121.5|15
1652239500000|2022-05-11 03:25:00|2128|2122|2128.3|2122.3|2128.3|2122.3|2127.8|2121.8|4
1652239800000|2022-05-11 03:30:00|2128|2122|2128.5|2122.5|2128.5|2122.5|2128|2122|3
1652240100000|2022-05-11 03:35:00|2128.3|2122.3|2128|2122|2128.3|2122.3|2128|2122|2
1652240400000|2022-05-11 03:40:00|2128.3|2122.3|2128.3|2122.3|2128.5|2122.5|2128.3|2122.3|3
1652240700000|2022-05-11 03:45:00|2128.5|2122.5|2128.8|2122.8|2129|2123|2128.5|2122.5|4
1652241900000|2022-05-11 04:05:00|2129|2123|2128.8|2122.8|2129|2123|2128.8|2122.8|2
1652243100000|2022-05-11 04:25:00|2128.5|2122.5|2128.8|2122.8|2128.8|2122.8|2128.5|2122.5|2
1652243400000|2022-05-11 04:30:00|2128.5|2122.5|2127.3|2121.3|2128.8|2122.8|2127.3|2121.3|5
1652244600000|2022-05-11 04:50:00|2127.5|2121.5|2128|2122|2128|2122|2127.5|2121.5|3
1652244900000|2022-05-11 04:55:00|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|2127.5|2121.5|3
1652245200000|2022-05-11 05:00:00|2128.3|2122.3|2130.8|2124.8|2130.8|2124.8|2128.3|2122.3|5
1652245500000|2022-05-11 05:05:00|2131|2125|2132|2126|2132.3|2126.3|2131|2125|8
1652245800000|2022-05-11 05:10:00|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|2131.8|2125.8|5
1652246100000|2022-05-11 05:15:00|2132.5|2126.5|2134|2128|2134.3|2128.3|2132.5|2126.5|8
1652246400000|2022-05-11 05:20:00|2133.8|2127.8|2132.5|2126.5|2133.8|2127.8|2132.5|2126.5|3
1652246700000|2022-05-11 05:25:00|2132.8|2126.8|2132.5|2126.5|2133.3|2127.3|2132.5|2126.5|16
1652247000000|2022-05-11 05:30:00|2132.3|2126.3|2130.8|2124.8|2132.8|2126.8|2130.5|2124.5|40
1652247300000|2022-05-11 05:35:00|2130.5|2124.5|2129.5|2123.5|2130.5|2124.5|2128.5|2122.5|27
1652247600000|2022-05-11 05:40:00|2129.3|2123.3|2127.8|2121.8|2130|2124|2127.8|2121.8|67
1652247900000|2022-05-11 05:45:00|2128|2122|2124.5|2118.5|2128|2122|2124.3|2118.3|22
1652248200000|2022-05-11 05:50:00|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|2123.8|2117.8|5
1652248500000|2022-05-11 05:55:00|2123.8|2117.8|2121.5|2115.5|2123.8|2117.8|2118.8|2112.8|21
1652248800000|2022-05-11 06:00:00|2121|2115|2121.3|2115.3|2121.8|2115.8|2119.3|2113.3|13
1652249100000|2022-05-11 06:05:00|2121|2115|2120.3|2114.3|2121|2115|2120|2114|8
1652249400000|2022-05-11 06:10:00|2120|2114|2122.3|2116.3|2122.5|2116.5|2120|2114|13
1652249700000|2022-05-11 06:15:00|2122.5|2116.5|2123|2117|2123.5|2117.5|2122.5|2116.5|9
1652250000000|2022-05-11 06:20:00|2122|2116|2131.8|2125.8|2132.4|2126.4|2120.5|2114.5|44
1652250300000|2022-05-11 06:25:00|2131.5|2125.5|2129.8|2123.8|2132.3|2126.3|2129.8|2123.8|19
1652250600000|2022-05-11 06:30:00|2128.1|2122.1|2126.8|2120.8|2130|2124|2126.8|2120.8|29
1652250900000|2022-05-11 06:35:00|2126.5|2120.5|2121.3|2115.3|2126.5|2120.5|2121.3|2115.3|14
1652251200000|2022-05-11 06:40:00|2121|2115|2123.5|2117.5|2123.5|2117.5|2120.8|2114.8|32
1652251500000|2022-05-11 06:45:00|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|2123|2117|3
1652251800000|2022-05-11 06:50:00|2123|2117|2123.3|2117.3|2123.5|2117.5|2123|2117|11
1652252100000|2022-05-11 06:55:00|2123.5|2117.5|2125.6|2119.6|2125.6|2119.6|2122.6|2116.6|24
1652252400000|2022-05-11 07:00:00|2126.4|2120.4|2127.3|2121.3|2127.3|2121.3|2117.8|2111.8|71
1652252700000|2022-05-11 07:05:00|2127|2121|2124.6|2118.6|2127|2121|2124.4|2118.4|19
1652253000000|2022-05-11 07:10:00|2124.9|2118.9|2128.1|2122.1|2128.4|2122.4|2124.9|2118.9|26
1652253300000|2022-05-11 07:15:00|2127.9|2121.9|2130.1|2124.1|2130.4|2124.4|2125.1|2119.1|36
1652253600000|2022-05-11 07:20:00|2130.4|2124.4|2125.1|2119.1|2131.4|2125.4|2124.6|2118.6|41
1652253900000|2022-05-11 07:25:00|2124.9|2118.9|2123.1|2117.1|2124.9|2118.9|2122.4|2116.4|18
1652254200000|2022-05-11 07:30:00|2122.9|2116.9|2119.4|2113.4|2123.6|2117.6|2119.1|2113.1|17
1652254500000|2022-05-11 07:35:00|2119.1|2113.1|2118.4|2112.4|2119.6|2113.6|2115.4|2109.4|37
1652254800000|2022-05-11 07:40:00|2118.6|2112.6|2116.1|2110.1|2120.6|2114.6|2115.4|2109.4|36
1652255100000|2022-05-11 07:45:00|2115.9|2109.9|2114.1|2108.1|2115.9|2109.9|2112.6|2106.6|32
1652255400000|2022-05-11 07:50:00|2114.4|2108.4|2113.9|2107.9|2115.6|2109.6|2113.9|2107.9|32
1652255700000|2022-05-11 07:55:00|2113.6|2107.6|2108.9|2102.9|2113.6|2107.6|2108.6|2102.6|27
1652256000000|2022-05-11 08:00:00|2108.6|2102.6|2111.1|2105.1|2113|2107|2107.4|2101.4|83
1652256300000|2022-05-11 08:05:00|2110.9|2104.9|2113.9|2107.9|2114.4|2108.4|2110.4|2104.4|56
1652256600000|2022-05-11 08:10:00|2114.1|2108.1|2115.4|2109.4|2117.4|2111.4|2113.6|2107.6|37
1652256900000|2022-05-11 08:15:00|2114.9|2108.9|2114.1|2108.1|2119.3|2113.3|2113.6|2107.6|42
1652257200000|2022-05-11 08:20:00|2113.9|2107.9|2115.9|2109.9|2117.6|2111.6|2113.6|2107.6|36
1652257500000|2022-05-11 08:25:00|2115.6|2109.6|2114.4|2108.4|2115.6|2109.6|2113.9|2107.9|16
1652257800000|2022-05-11 08:30:00|2114.1|2108.1|2114.4|2108.4|2114.6|2108.6|2111.6|2105.6|25
1652258100000|2022-05-11 08:35:00|2114.1|2108.1|2113.4|2107.4|2114.1|2108.1|2112.9|2106.9|5
1652258400000|2022-05-11 08:40:00|2113.6|2107.6|2114.1|2108.1|2116.6|2110.6|2112.1|2106.1|32
1652258700000|2022-05-11 08:45:00|2113.9|2107.9|2112.9|2106.9|2113.9|2107.9|2111.4|2105.4|15
1652259000000|2022-05-11 08:50:00|2112.6|2106.6|2111.9|2105.9|2114.1|2108.1|2111.1|2105.1|23
1652259300000|2022-05-11 08:55:00|2111.6|2105.6|2111.9|2105.9|2114.4|2108.4|2110.9|2104.9|31
1652259600000|2022-05-11 09:00:00|2112.1|2106.1|2116|2110|2116|2110|2110.9|2104.9|25
1652259900000|2022-05-11 09:05:00|2116.3|2110.3|2121.1|2115.1|2122.6|2116.6|2116.1|2110.1|30
1652260200000|2022-05-11 09:10:00|2121.4|2115.4|2119.1|2113.1|2121.4|2115.4|2119.1|2113.1|21
1652260500000|2022-05-11 09:15:00|2119.4|2113.4|2116.6|2110.6|2119.4|2113.4|2116.6|2110.6|13
1652260800000|2022-05-11 09:20:00|2116.4|2110.4|2112.9|2106.9|2116.4|2110.4|2112.9|2106.9|16
1652261100000|2022-05-11 09:25:00|2112.6|2106.6|2114.1|2108.1|2115.4|2109.4|2112.4|2106.4|16
1652261400000|2022-05-11 09:30:00|2114.4|2108.4|2115.6|2109.6|2116.9|2110.9|2113.6|2107.6|19
1652261700000|2022-05-11 09:35:00|2115.4|2109.4|2115.1|2109.1|2115.4|2109.4|2114.6|2108.6|12
1652262000000|2022-05-11 09:40:00|2115.4|2109.4|2113.4|2107.4|2115.4|2109.4|2113.4|2107.4|10
1652262300000|2022-05-11 09:45:00|2113.6|2107.6|2114.1|2108.1|2115.9|2109.9|2113.6|2107.6|17
1652262600000|2022-05-11 09:50:00|2113.9|2107.9|2115.6|2109.6|2116.4|2110.4|2113.6|2107.6|9
1652262900000|2022-05-11 09:55:00|2116.1|2110.1|2116.6|2110.6|2116.6|2110.6|2116.1|2110.1|8
1652263200000|2022-05-11 10:00:00|2116.9|2110.9|2120.6|2114.6|2122.1|2116.1|2116.6|2110.6|27
1652263500000|2022-05-11 10:05:00|2120.9|2114.9|2120.9|2114.9|2121.6|2115.6|2119.9|2113.9|15
1652263800000|2022-05-11 10:10:00|2120.6|2114.6|2120.1|2114.1|2121.9|2115.9|2119.6|2113.6|16
1652264100000|2022-05-11 10:15:00|2119.9|2113.9|2119.9|2113.9|2120.9|2114.9|2118.6|2112.6|18
1652264400000|2022-05-11 10:20:00|2119.6|2113.6|2117.4|2111.4|2121.1|2115.1|2117.4|2111.4|23
1652264700000|2022-05-11 10:25:00|2117.1|2111.1|2117.6|2111.6|2118.9|2112.9|2115.9|2109.9|20
1652265000000|2022-05-11 10:30:00|2117.4|2111.4|2113.9|2107.9|2117.9|2111.9|2113.9|2107.9|23
1652265300000|2022-05-11 10:35:00|2114.1|2108.1|2115.4|2109.4|2116.4|2110.4|2113.6|2107.6|25
1652265600000|2022-05-11 10:40:00|2115.9|2109.9|2117.1|2111.1|2117.6|2111.6|2115.6|2109.6|23
1652265900000|2022-05-11 10:45:00|2117.4|2111.4|2116.9|2110.9|2119.6|2113.6|2116.9|2110.9|17
1652266200000|2022-05-11 10:50:00|2116.6|2110.6|2116.9|2110.9|2118.4|2112.4|2115.4|2109.4|22
1652266500000|2022-05-11 10:55:00|2116.4|2110.4|2116.1|2110.1|2116.6|2110.6|2114.6|2108.6|23
1652266800000|2022-05-11 11:00:00|2115.9|2109.9|2115.4|2109.4|2115.9|2109.9|2113.4|2107.4|26
1652267100000|2022-05-11 11:05:00|2114.9|2108.9|2113.6|2107.6|2115.1|2109.1|2113.1|2107.1|20
1652267400000|2022-05-11 11:10:00|2113.4|2107.4|2113.9|2107.9|2114.9|2108.9|2113.1|2107.1|17
1652267700000|2022-05-11 11:15:00|2113.6|2107.6|2115.9|2109.9|2115.9|2109.9|2113.1|2107.1|12
1652268000000|2022-05-11 11:20:00|2116.1|2110.1|2116.4|2110.4|2118.6|2112.6|2116.1|2110.1|36
1652268300000|2022-05-11 11:25:00|2116.1|2110.1|2114.6|2108.6|2116.4|2110.4|2114.1|2108.1|20
1652268600000|2022-05-11 11:30:00|2115.1|2109.1|2115.4|2109.4|2118|2112|2114.9|2108.9|35
1652268900000|2022-05-11 11:35:00|2115.6|2109.6|2116.4|2110.4|2117.6|2111.6|2114.6|2108.6|21
1652269200000|2022-05-11 11:40:00|2116.1|2110.1|2114.1|2108.1|2116.4|2110.4|2114.1|2108.1|26
1652269500000|2022-05-11 11:45:00|2113.9|2107.9|2116.9|2110.9|2117.1|2111.1|2113.4|2107.4|40
1652269800000|2022-05-11 11:50:00|2116.6|2110.6|2117.6|2111.6|2119.1|2113.1|2115.6|2109.6|37
1652270100000|2022-05-11 11:55:00|2118.1|2112.1|2119.1|2113.1|2119.4|2113.4|2116.9|2110.9|24
1652270400000|2022-05-11 12:00:00|2118.9|2112.9|2120.6|2114.6|2121.4|2115.4|2117.6|2111.6|27
1652270700000|2022-05-11 12:05:00|2120.4|2114.4|2121.9|2115.9|2121.9|2115.9|2120.4|2114.4|20
1652271000000|2022-05-11 12:10:00|2121.6|2115.6|2120.9|2114.9|2121.6|2115.6|2119.6|2113.6|13
1652271300000|2022-05-11 12:15:00|2120.6|2114.6|2125.9|2119.9|2125.9|2119.9|2119.4|2113.4|27
1652271600000|2022-05-11 12:20:00|2126.1|2120.1|2120.6|2114.6|2126.6|2120.6|2120.6|2114.6|27
1652271900000|2022-05-11 12:25:00|2120.9|2114.9|2119.6|2113.6|2120.9|2114.9|2118.6|2112.6|20
1652272200000|2022-05-11 12:30:00|2119.4|2113.4|2116.9|2110.9|2119.4|2113.4|2114.1|2108.1|24
1652272500000|2022-05-11 12:35:00|2117.1|2111.1|2117.6|2111.6|2119.9|2113.9|2117.1|2111.1|56
1652272800000|2022-05-11 12:40:00|2117.4|2111.4|2117.9|2111.9|2121.3|2115.3|2116.1|2110.1|55
1652273100000|2022-05-11 12:45:00|2118.4|2112.4|2119.6|2113.6|2119.6|2113.6|2115.6|2109.6|27
1652273400000|2022-05-11 12:50:00|2119.4|2113.4|2116.9|2110.9|2119.4|2113.4|2116.1|2110.1|22
1652273700000|2022-05-11 12:55:00|2117.4|2111.4|2116.8|2110.8|2117.9|2111.9|2114.4|2108.4|50
1652274000000|2022-05-11 13:00:00|2116.6|2110.6|2113.6|2107.6|2117.8|2111.8|2113.6|2107.6|76
1652274300000|2022-05-11 13:05:00|2113.4|2107.4|2117.1|2111.1|2117.4|2111.4|2113.4|2107.4|45
1652274600000|2022-05-11 13:10:00|2117.4|2111.4|2115.4|2109.4|2119.1|2113.1|2115.4|2109.4|53
1652274900000|2022-05-11 13:15:00|2115.1|2109.1|2116.4|2110.4|2116.6|2110.6|2113.6|2107.6|38
1652275200000|2022-05-11 13:20:00|2116.1|2110.1|2121.5|2115.5|2123.4|2117.4|2115.1|2109.1|55
1652275500000|2022-05-11 13:25:00|2121.4|2115.4|2117.1|2111.1|2121.4|2115.4|2115.4|2109.4|64
1652275800000|2022-05-11 13:30:00|2116.9|2110.9|2125.1|2119.1|2128|2122|2116.6|2110.6|81
1652276100000|2022-05-11 13:35:00|2124.9|2118.9|2125.9|2119.9|2127.4|2121.4|2122.4|2116.4|70
1652276400000|2022-05-11 13:40:00|2125.1|2119.1|2135.8|2129.8|2137.1|2131.1|2124.1|2118.1|82
1652276700000|2022-05-11 13:45:00|2136|2130|2138.4|2132.4|2140.6|2134.6|2136|2130|82
1652277000000|2022-05-11 13:50:00|2138.9|2132.9|2139.6|2133.6|2144.5|2138.5|2137.6|2131.6|76
1652277300000|2022-05-11 13:55:00|2139.1|2133.1|2140.6|2134.6|2140.6|2134.6|2137.4|2131.4|51
1652277600000|2022-05-11 14:00:00|2140.9|2134.9|2145.1|2139.1|2146.4|2140.4|2140.6|2134.6|71
1652277900000|2022-05-11 14:05:00|2144.9|2138.9|2141.9|2135.9|2144.9|2138.9|2140.1|2134.1|41
1652278200000|2022-05-11 14:10:00|2142.1|2136.1|2142.9|2136.9|2144.1|2138.1|2140.6|2134.6|40
1652278500000|2022-05-11 14:15:00|2142.6|2136.6|2141.4|2135.4|2143.4|2137.4|2141.1|2135.1|22
1652278800000|2022-05-11 14:20:00|2140.9|2134.9|2138.4|2132.4|2141.6|2135.6|2138.4|2132.4|29
1652279100000|2022-05-11 14:25:00|2138.6|2132.6|2139.6|2133.6|2140.4|2134.4|2138.1|2132.1|31
1652279400000|2022-05-11 14:30:00|2139.4|2133.4|2134.1|2128.1|2139.6|2133.6|2134.1|2128.1|69
1652279700000|2022-05-11 14:35:00|2133.6|2127.6|2140.1|2134.1|2141.1|2135.1|2133.6|2127.6|59
1652280000000|2022-05-11 14:40:00|2138.9|2132.9|2137.6|2131.6|2138.9|2132.9|2136.6|2130.6|45
1652280300000|2022-05-11 14:45:00|2137.1|2131.1|2135.1|2129.1|2137.6|2131.6|2134.9|2128.9|65
1652280600000|2022-05-11 14:50:00|2134.9|2128.9|2132.4|2126.4|2136.4|2130.4|2132.1|2126.1|68
1652280900000|2022-05-11 14:55:00|2132.1|2126.1|2128.9|2122.9|2132.1|2126.1|2127.9|2121.9|64
1652281200000|2022-05-11 15:00:00|2128.6|2122.6|2128.6|2122.6|2132.1|2126.1|2128.4|2122.4|76
1652281500000|2022-05-11 15:05:00|2128.4|2122.4|2124.6|2118.6|2129.4|2123.4|2123.9|2117.9|45
1652281800000|2022-05-11 15:10:00|2124.4|2118.4|2122.4|2116.4|2125.9|2119.9|2119.1|2113.1|65
1652282100000|2022-05-11 15:15:00|2122.1|2116.1|2121.4|2115.4|2124.4|2118.4|2118.9|2112.9|152
1652282400000|2022-05-11 15:20:00|2121.9|2115.9|2121.4|2115.4|2122.6|2116.6|2121.1|2115.1|11
1652282700000|2022-05-11 15:25:00|2121.6|2115.6|2125.1|2119.1|2126.1|2120.1|2121.6|2115.6|19
1652283000000|2022-05-11 15:30:00|2125.4|2119.4|2128.6|2122.6|2130.1|2124.1|2124.9|2118.9|38
1652283300000|2022-05-11 15:35:00|2128.4|2122.4|2130.4|2124.4|2130.6|2124.6|2126.1|2120.1|23
1652283600000|2022-05-11 15:40:00|2130.1|2124.1|2131.9|2125.9|2132.1|2126.1|2129.6|2123.6|42
1652283900000|2022-05-11 15:45:00|2132.1|2126.1|2133.1|2127.1|2136.6|2130.6|2131.9|2125.9|54
1652284200000|2022-05-11 15:50:00|2132.9|2126.9|2131.1|2125.1|2132.9|2126.9|2131.1|2125.1|16
1652284500000|2022-05-11 15:55:00|2130.9|2124.9|2130.4|2124.4|2133.1|2127.1|2130.4|2124.4|32
1652284800000|2022-05-11 16:00:00|2130.6|2124.6|2133.1|2127.1|2133.4|2127.4|2128.4|2122.4|25
1652285100000|2022-05-11 16:05:00|2134.4|2128.4|2133.9|2127.9|2134.4|2128.4|2133.9|2127.9|11
1652285400000|2022-05-11 16:10:00|2134.1|2128.1|2132.4|2126.4|2134.1|2128.1|2132.4|2126.4|15
1652285700000|2022-05-11 16:15:00|2132.6|2126.6|2132.1|2126.1|2133.4|2127.4|2132.1|2126.1|11
1652286000000|2022-05-11 16:20:00|2132.4|2126.4|2131.6|2125.6|2132.4|2126.4|2131.4|2125.4|11
1652286300000|2022-05-11 16:25:00|2131.9|2125.9|2127.6|2121.6|2131.9|2125.9|2127.6|2121.6|17
1652286600000|2022-05-11 16:30:00|2128.1|2122.1|2129.1|2123.1|2129.1|2123.1|2127.6|2121.6|9
1652286900000|2022-05-11 16:35:00|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|1
1652287200000|2022-05-11 16:40:00|2128.9|2122.9|2128.1|2122.1|2128.9|2122.9|2128.1|2122.1|11
1652287500000|2022-05-11 16:45:00|2128.4|2122.4|2131.6|2125.6|2131.9|2125.9|2128.4|2122.4|23
1652287800000|2022-05-11 16:50:00|2131.9|2125.9|2131.6|2125.6|2132.1|2126.1|2131.6|2125.6|68
1652288100000|2022-05-11 16:55:00|2131.4|2125.4|2125.8|2119.8|2132.8|2126.8|2124|2118|53
1652313600000|2022-05-12 00:00:00|2122.9|2116.9|2121.9|2115.9|2122.9|2116.9|2121.9|2115.9|11
1652313900000|2022-05-12 00:05:00|2122|2116|2122|2116|2122|2116|2122|2116|1
1652314200000|2022-05-12 00:10:00|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|1
1652315100000|2022-05-12 00:25:00|2122.6|2116.6|2123.4|2117.4|2123.4|2117.4|2122.6|2116.6|9
1652315400000|2022-05-12 00:30:00|2123.1|2117.1|2123.3|2117.3|2123.3|2117.3|2123.1|2117.1|2
1652315700000|2022-05-12 00:35:00|2123.5|2117.5|2124.3|2118.3|2124.4|2118.4|2123.5|2117.5|4
1652316000000|2022-05-12 00:40:00|2124.5|2118.5|2126|2120|2126.8|2120.8|2124.5|2118.5|11
1652316300000|2022-05-12 00:45:00|2126.3|2120.3|2124.3|2118.3|2126.3|2120.3|2124.3|2118.3|7
1652316900000|2022-05-12 00:55:00|2124|2118|2124.1|2118.1|2124.3|2118.3|2123.1|2117.1|6
1652317200000|2022-05-12 01:00:00|2124|2118|2123.3|2117.3|2124.4|2118.4|2122.8|2116.8|58
1652317500000|2022-05-12 01:05:00|2123|2117|2123.5|2117.5|2124|2118|2122.8|2116.8|20
1652317800000|2022-05-12 01:10:00|2123.3|2117.3|2121.5|2115.5|2123.3|2117.3|2121.5|2115.5|6
1652318100000|2022-05-12 01:15:00|2121.8|2115.8|2122|2116|2122.3|2116.3|2121.5|2115.5|6
1652318400000|2022-05-12 01:20:00|2122.3|2116.3|2122|2116|2122.3|2116.3|2122|2116|2
1652318700000|2022-05-12 01:25:00|2121.8|2115.8|2120.9|2114.9|2123.4|2117.4|2120|2114|28
1652319000000|2022-05-12 01:30:00|2121|2115|2121|2115|2121|2115|2120|2114|3
1652319300000|2022-05-12 01:35:00|2120.3|2114.3|2119.8|2113.8|2120.3|2114.3|2119.8|2113.8|9
1652319600000|2022-05-12 01:40:00|2120|2114|2120.3|2114.3|2120.3|2114.3|2119.8|2113.8|76
1652319900000|2022-05-12 01:45:00|2120|2114|2120.3|2114.3|2120.5|2114.5|2120|2114|8
1652320200000|2022-05-12 01:50:00|2120.5|2114.5|2124.3|2118.3|2124.3|2118.3|2120.5|2114.5|23
1652320500000|2022-05-12 01:55:00|2124.5|2118.5|2121.8|2115.8|2124.5|2118.5|2121.5|2115.5|31
1652320800000|2022-05-12 02:00:00|2122|2116|2122.5|2116.5|2122.8|2116.8|2122|2116|33
1652321100000|2022-05-12 02:05:00|2122.3|2116.3|2121|2115|2122.3|2116.3|2120.5|2114.5|29
1652321400000|2022-05-12 02:10:00|2120.8|2114.8|2120.8|2114.8|2121.5|2115.5|2120.3|2114.3|15
1652322000000|2022-05-12 02:20:00|2121|2115|2121|2115|2121|2115|2121|2115|1
1652322600000|2022-05-12 02:30:00|2120.8|2114.8|2114.8|2108.8|2120.8|2114.8|2114.8|2108.8|35
1652322900000|2022-05-12 02:35:00|2115|2109|2115.8|2109.8|2116.5|2110.5|2115|2109|7
1652323200000|2022-05-12 02:40:00|2116.3|2110.3|2115|2109|2116.8|2110.8|2115|2109|13
1652323500000|2022-05-12 02:45:00|2114.5|2108.5|2115|2109|2116.8|2110.8|2114|2108|30
1652323800000|2022-05-12 02:50:00|2114.8|2108.8|2115.8|2109.8|2115.8|2109.8|2114.5|2108.5|9
1652324100000|2022-05-12 02:55:00|2115.5|2109.5|2115.3|2109.3|2115.5|2109.5|2114.5|2108.5|8
1652324400000|2022-05-12 03:00:00|2115|2109|2114.3|2108.3|2115|2109|2114|2108|6
1652324700000|2022-05-12 03:05:00|2114.8|2108.8|2115.8|2109.8|2115.8|2109.8|2114.8|2108.8|6
1652325000000|2022-05-12 03:10:00|2116|2110|2116|2110|2116.3|2110.3|2116|2110|3
1652325300000|2022-05-12 03:15:00|2115.8|2109.8|2115|2109|2116|2110|2114.8|2108.8|9
1652325600000|2022-05-12 03:20:00|2114.8|2108.8|2114.8|2108.8|2115|2109|2113.5|2107.5|33
1652325900000|2022-05-12 03:25:00|2115|2109|2116.5|2110.5|2116.5|2110.5|2114.5|2108.5|24
1652326200000|2022-05-12 03:30:00|2116.3|2110.3|2116.3|2110.3|2116.3|2110.3|2116|2110|5
1652326500000|2022-05-12 03:35:00|2116|2110|2116.3|2110.3|2116.3|2110.3|2115.5|2109.5|16
1652326800000|2022-05-12 03:40:00|2116.5|2110.5|2116.3|2110.3|2116.5|2110.5|2116.3|2110.3|6
1652327100000|2022-05-12 03:45:00|2116.5|2110.5|2116|2110|2116.8|2110.8|2116|2110|8
1652327400000|2022-05-12 03:50:00|2116.3|2110.3|2115.8|2109.8|2116.5|2110.5|2115.8|2109.8|17
1652327700000|2022-05-12 03:55:00|2116|2110|2116|2110|2116|2110|2115.8|2109.8|3
1652328000000|2022-05-12 04:00:00|2115.8|2109.8|2113.8|2107.8|2115.8|2109.8|2113.8|2107.8|8
1652328300000|2022-05-12 04:05:00|2114|2108|2113.8|2107.8|2114|2108|2113.8|2107.8|2
1652328600000|2022-05-12 04:10:00|2113.5|2107.5|2111.5|2105.5|2113.5|2107.5|2111.5|2105.5|3
1652328900000|2022-05-12 04:15:00|2111.3|2105.3|2111.3|2105.3|2111.5|2105.5|2111|2105|15
1652329200000|2022-05-12 04:20:00|2111|2105|2111|2105|2111.3|2105.3|2111|2105|33
1652329500000|2022-05-12 04:25:00|2110.8|2104.8|2110.8|2104.8|2111|2105|2110.8|2104.8|7
1652329800000|2022-05-12 04:30:00|2110.5|2104.5|2109.3|2103.3|2110.5|2104.5|2107|2101|21
1652330100000|2022-05-12 04:35:00|2109.5|2103.5|2108.8|2102.8|2109.5|2103.5|2108.8|2102.8|9
1652330400000|2022-05-12 04:40:00|2109|2103|2110|2104|2110.3|2104.3|2108.8|2102.8|24
1652330700000|2022-05-12 04:45:00|2110.3|2104.3|2110.3|2104.3|2110.3|2104.3|2110|2104|57
1652331000000|2022-05-12 04:50:00|2110|2104|2110.3|2104.3|2110.3|2104.3|2110|2104|14
1652331300000|2022-05-12 04:55:00|2110|2104|2110.3|2104.3|2110.5|2104.5|2110|2104|24
1652331600000|2022-05-12 05:00:00|2110.5|2104.5|2110.3|2104.3|2111|2105|2110.3|2104.3|10
1652331900000|2022-05-12 05:05:00|2110|2104|2110.3|2104.3|2110.3|2104.3|2110|2104|32
1652332200000|2022-05-12 05:10:00|2110|2104|2109.8|2103.8|2110.5|2104.5|2109.8|2103.8|44
1652332500000|2022-05-12 05:15:00|2110.3|2104.3|2113.4|2107.4|2113.6|2107.6|2110.3|2104.3|32
1652332800000|2022-05-12 05:20:00|2113.1|2107.1|2113.5|2107.5|2113.5|2107.5|2112.9|2106.9|39
1652333100000|2022-05-12 05:25:00|2113.3|2107.3|2111.5|2105.5|2113.5|2107.5|2111.5|2105.5|25
1652333400000|2022-05-12 05:30:00|2111.3|2105.3|2109.3|2103.3|2111.3|2105.3|2107.3|2101.3|63
1652333700000|2022-05-12 05:35:00|2109|2103|2108|2102|2109|2103|2107.8|2101.8|33
1652334000000|2022-05-12 05:40:00|2108.3|2102.3|2107.8|2101.8|2108.3|2102.3|2107.5|2101.5|11
1652334300000|2022-05-12 05:45:00|2108.3|2102.3|2107.5|2101.5|2108.5|2102.5|2107.5|2101.5|16
1652334600000|2022-05-12 05:50:00|2107.3|2101.3|2107.3|2101.3|2108.3|2102.3|2106.5|2100.5|14
1652334900000|2022-05-12 05:55:00|2107.5|2101.5|2107|2101|2107.5|2101.5|2107|2101|5
1652335200000|2022-05-12 06:00:00|2107.3|2101.3|2108.3|2102.3|2109.8|2103.8|2107.3|2101.3|35
1652335500000|2022-05-12 06:05:00|2108|2102|2107.8|2101.8|2108.5|2102.5|2107.5|2101.5|25
1652335800000|2022-05-12 06:10:00|2107.5|2101.5|2108|2102|2108.5|2102.5|2107.3|2101.3|8
1652336100000|2022-05-12 06:15:00|2107.5|2101.5|2107.8|2101.8|2109.5|2103.5|2107.5|2101.5|22
1652336400000|2022-05-12 06:20:00|2107.5|2101.5|2109.3|2103.3|2109.3|2103.3|2107.5|2101.5|24
1652336700000|2022-05-12 06:25:00|2108.8|2102.8|2107.8|2101.8|2108.8|2102.8|2107.8|2101.8|6
1652337000000|2022-05-12 06:30:00|2107.5|2101.5|2108|2102|2108.5|2102.5|2107.5|2101.5|12
1652337300000|2022-05-12 06:35:00|2108.3|2102.3|2110.5|2104.5|2111|2105|2108.3|2102.3|27
1652337600000|2022-05-12 06:40:00|2110.3|2104.3|2108.3|2102.3|2110.3|2104.3|2107.8|2101.8|23
1652337900000|2022-05-12 06:45:00|2108|2102|2108|2102|2108.3|2102.3|2107.5|2101.5|24
1652338200000|2022-05-12 06:50:00|2107.8|2101.8|2108.5|2102.5|2109|2103|2107.8|2101.8|10
1652338500000|2022-05-12 06:55:00|2108.8|2102.8|2097.4|2091.4|2108.9|2102.9|2091.9|2085.9|73
1652338800000|2022-05-12 07:00:00|2097.6|2091.6|2085|2079|2097.9|2091.9|2083.8|2077.8|104
1652339100000|2022-05-12 07:05:00|2084.8|2078.8|2096.8|2090.8|2098.8|2092.8|2084.6|2078.6|96
1652339400000|2022-05-12 07:10:00|2097.1|2091.1|2100.9|2094.9|2103.8|2097.8|2097.1|2091.1|66
1652339700000|2022-05-12 07:15:00|2100.6|2094.6|2098.1|2092.1|2100.6|2094.6|2096.4|2090.4|35
1652340000000|2022-05-12 07:20:00|2097.9|2091.9|2097.1|2091.1|2098.6|2092.6|2096.4|2090.4|40
1652340300000|2022-05-12 07:25:00|2097.4|2091.4|2097.1|2091.1|2098.6|2092.6|2097.1|2091.1|16
1652340600000|2022-05-12 07:30:00|2097.4|2091.4|2101.9|2095.9|2105.1|2099.1|2097.4|2091.4|67
1652340900000|2022-05-12 07:35:00|2101.6|2095.6|2093.9|2087.9|2102.6|2096.6|2093.9|2087.9|62
1652341200000|2022-05-12 07:40:00|2093.6|2087.6|2095.9|2089.9|2095.9|2089.9|2091.9|2085.9|41
1652341500000|2022-05-12 07:45:00|2096.1|2090.1|2092.6|2086.6|2096.1|2090.1|2092.6|2086.6|23
1652341800000|2022-05-12 07:50:00|2092.4|2086.4|2091.1|2085.1|2093.1|2087.1|2086.9|2080.9|50
1652342100000|2022-05-12 07:55:00|2090.9|2084.9|2089.4|2083.4|2093.1|2087.1|2087.6|2081.6|55
1652342400000|2022-05-12 08:00:00|2089.9|2083.9|2089.6|2083.6|2090.6|2084.6|2086.1|2080.1|56
1652342700000|2022-05-12 08:05:00|2089.9|2083.9|2085.1|2079.1|2093.4|2087.4|2084.4|2078.4|81
1652343000000|2022-05-12 08:10:00|2085.4|2079.4|2082.1|2076.1|2085.6|2079.6|2082.1|2076.1|40
1652343300000|2022-05-12 08:15:00|2081.9|2075.9|2083.1|2077.1|2084.6|2078.6|2079.1|2073.1|75
1652343600000|2022-05-12 08:20:00|2083.4|2077.4|2077.6|2071.6|2083.6|2077.6|2077.6|2071.6|46
1652343900000|2022-05-12 08:25:00|2077.9|2071.9|2074.1|2068.1|2077.9|2071.9|2073.6|2067.6|37
1652344200000|2022-05-12 08:30:00|2073.9|2067.9|2076.1|2070.1|2077.6|2071.6|2073.9|2067.9|77
1652344500000|2022-05-12 08:35:00|2076.4|2070.4|2073.6|2067.6|2078.4|2072.4|2073.6|2067.6|36
1652344800000|2022-05-12 08:40:00|2073.9|2067.9|2074.1|2068.1|2076.1|2070.1|2073.9|2067.9|53
1652345100000|2022-05-12 08:45:00|2074.4|2068.4|2073.6|2067.6|2075.4|2069.4|2072.6|2066.6|24
1652345400000|2022-05-12 08:50:00|2073.9|2067.9|2072.9|2066.9|2074.1|2068.1|2072.4|2066.4|29
1652345700000|2022-05-12 08:55:00|2073.1|2067.1|2074.4|2068.4|2074.4|2068.4|2072.6|2066.6|21
1652346000000|2022-05-12 09:00:00|2075.1|2069.1|2073.1|2067.1|2075.6|2069.6|2073.1|2067.1|32
1652346300000|2022-05-12 09:05:00|2073.4|2067.4|2075.1|2069.1|2077.1|2071.1|2072.6|2066.6|46
1652346600000|2022-05-12 09:10:00|2075.4|2069.4|2079.6|2073.6|2079.6|2073.6|2074.9|2068.9|30
1652346900000|2022-05-12 09:15:00|2079.9|2073.9|2091.8|2085.8|2092.1|2086.1|2079.9|2073.9|66
1652347200000|2022-05-12 09:20:00|2092.6|2086.6|2088.1|2082.1|2092.6|2086.6|2088.1|2082.1|80
1652347500000|2022-05-12 09:25:00|2088.4|2082.4|2088.6|2082.6|2090.4|2084.4|2088.1|2082.1|32
1652347800000|2022-05-12 09:30:00|2088.4|2082.4|2085.1|2079.1|2088.4|2082.4|2081.9|2075.9|43
1652348100000|2022-05-12 09:35:00|2084.9|2078.9|2083.6|2077.6|2084.9|2078.9|2081.4|2075.4|40
1652348400000|2022-05-12 09:40:00|2083.4|2077.4|2082.9|2076.9|2084.6|2078.6|2082.6|2076.6|33
1652348700000|2022-05-12 09:45:00|2083.1|2077.1|2083.6|2077.6|2084.4|2078.4|2083.1|2077.1|45
1652349000000|2022-05-12 09:50:00|2083.4|2077.4|2083.9|2077.9|2084.1|2078.1|2082.4|2076.4|31
1652349300000|2022-05-12 09:55:00|2084.1|2078.1|2084.1|2078.1|2086.9|2080.9|2082.9|2076.9|46
1652349600000|2022-05-12 10:00:00|2084.4|2078.4|2083.9|2077.9|2084.6|2078.6|2082.4|2076.4|35
1652349900000|2022-05-12 10:05:00|2084.1|2078.1|2084.1|2078.1|2084.6|2078.6|2082.9|2076.9|15
1652350200000|2022-05-12 10:10:00|2083.6|2077.6|2079.9|2073.9|2083.6|2077.6|2079.4|2073.4|44
1652350500000|2022-05-12 10:15:00|2079.4|2073.4|2077.1|2071.1|2079.4|2073.4|2076.6|2070.6|43
1652350800000|2022-05-12 10:20:00|2076.9|2070.9|2076.6|2070.6|2077.4|2071.4|2076.6|2070.6|16
1652351100000|2022-05-12 10:25:00|2076.9|2070.9|2079.4|2073.4|2080.9|2074.9|2076.6|2070.6|25
1652351400000|2022-05-12 10:30:00|2079.6|2073.6|2077.1|2071.1|2079.9|2073.9|2076.9|2070.9|39
1652351700000|2022-05-12 10:35:00|2076.9|2070.9|2076.6|2070.6|2078.1|2072.1|2076.6|2070.6|30
1652352000000|2022-05-12 10:40:00|2076.9|2070.9|2078.1|2072.1|2078.6|2072.6|2076.6|2070.6|23
1652352300000|2022-05-12 10:45:00|2077.9|2071.9|2082.4|2076.4|2082.4|2076.4|2077.9|2071.9|22
1652352600000|2022-05-12 10:50:00|2082.6|2076.6|2083.6|2077.6|2083.9|2077.9|2082.6|2076.6|30
1652352900000|2022-05-12 10:55:00|2083.9|2077.9|2083.1|2077.1|2084.1|2078.1|2082.9|2076.9|25
1652353200000|2022-05-12 11:00:00|2083.4|2077.4|2083.9|2077.9|2084.1|2078.1|2082.9|2076.9|25
1652353500000|2022-05-12 11:05:00|2084.1|2078.1|2084.4|2078.4|2084.4|2078.4|2082.9|2076.9|36
1652353800000|2022-05-12 11:10:00|2084.6|2078.6|2087.4|2081.4|2088.9|2082.9|2084.4|2078.4|18
1652354100000|2022-05-12 11:15:00|2087.6|2081.6|2084.1|2078.1|2087.9|2081.9|2083.6|2077.6|14
1652354400000|2022-05-12 11:20:00|2083.9|2077.9|2083.9|2077.9|2084.6|2078.6|2083.6|2077.6|25
1652354700000|2022-05-12 11:25:00|2084.1|2078.1|2084.9|2078.9|2085.6|2079.6|2084.1|2078.1|8
1652355000000|2022-05-12 11:30:00|2085.1|2079.1|2084.6|2078.6|2085.4|2079.4|2083.6|2077.6|34
1652355300000|2022-05-12 11:35:00|2084.4|2078.4|2089.6|2083.6|2090.6|2084.6|2083.9|2077.9|28
1652355600000|2022-05-12 11:40:00|2089.1|2083.1|2080.4|2074.4|2089.1|2083.1|2080.4|2074.4|83
1652355900000|2022-05-12 11:45:00|2079.9|2073.9|2082.6|2076.6|2084.5|2078.5|2078.1|2072.1|112
1652356200000|2022-05-12 11:50:00|2082.9|2076.9|2080.4|2074.4|2082.9|2076.9|2079.9|2073.9|35
1652356500000|2022-05-12 11:55:00|2080.1|2074.1|2076.9|2070.9|2080.1|2074.1|2076.6|2070.6|25
1652356800000|2022-05-12 12:00:00|2076.6|2070.6|2077.1|2071.1|2077.1|2071.1|2076.1|2070.1|17
1652357100000|2022-05-12 12:05:00|2077.4|2071.4|2083.3|2077.3|2085.5|2079.5|2076.4|2070.4|40
1652357400000|2022-05-12 12:10:00|2083.5|2077.5|2091.8|2085.8|2092.5|2086.5|2080.9|2074.9|102
1652357700000|2022-05-12 12:15:00|2091.4|2085.4|2088.5|2082.5|2091.4|2085.4|2083.9|2077.9|83
1652358000000|2022-05-12 12:20:00|2089.1|2083.1|2096.4|2090.4|2096.4|2090.4|2083.9|2077.9|148
1652358300000|2022-05-12 12:25:00|2096.5|2090.5|2096.4|2090.4|2097.8|2091.8|2093.6|2087.6|31
1652358600000|2022-05-12 12:30:00|2096.1|2090.1|2096.1|2090.1|2099.1|2093.1|2094.4|2088.4|43
1652358900000|2022-05-12 12:35:00|2095.9|2089.9|2091.1|2085.1|2095.9|2089.9|2090.9|2084.9|49
1652359200000|2022-05-12 12:40:00|2091.4|2085.4|2093.1|2087.1|2095.9|2089.9|2091.1|2085.1|41
1652359500000|2022-05-12 12:45:00|2093.4|2087.4|2095.6|2089.6|2095.9|2089.9|2090.9|2084.9|34
1652359800000|2022-05-12 12:50:00|2095.4|2089.4|2096.1|2090.1|2096.9|2090.9|2094.4|2088.4|31
1652360100000|2022-05-12 12:55:00|2095.9|2089.9|2101.9|2095.9|2103.9|2097.9|2095.4|2089.4|77
1652360400000|2022-05-12 13:00:00|2101.6|2095.6|2095.1|2089.1|2105.4|2099.4|2095.1|2089.1|195
1652360700000|2022-05-12 13:05:00|2095.4|2089.4|2098.6|2092.6|2099.6|2093.6|2094.4|2088.4|98
1652361000000|2022-05-12 13:10:00|2098.9|2092.9|2095.6|2089.6|2099.6|2093.6|2094.6|2088.6|56
1652361300000|2022-05-12 13:15:00|2095.9|2089.9|2092.4|2086.4|2097.6|2091.6|2092.1|2086.1|68
1652361600000|2022-05-12 13:20:00|2092.6|2086.6|2089.4|2083.4|2097.4|2091.4|2087.6|2081.6|88
1652361900000|2022-05-12 13:25:00|2089.1|2083.1|2086.4|2080.4|2089.9|2083.9|2085.9|2079.9|48
1652362200000|2022-05-12 13:30:00|2086.6|2080.6|2086.9|2080.9|2089.9|2083.9|2086.1|2080.1|82
1652362500000|2022-05-12 13:35:00|2086.6|2080.6|2086.1|2080.1|2088.1|2082.1|2084.6|2078.6|54
1652362800000|2022-05-12 13:40:00|2086.4|2080.4|2088.6|2082.6|2089.9|2083.9|2085.6|2079.6|86
1652363100000|2022-05-12 13:45:00|2088.4|2082.4|2092.4|2086.4|2094.4|2088.4|2086.4|2080.4|79
1652363400000|2022-05-12 13:50:00|2092.6|2086.6|2091.4|2085.4|2095.9|2089.9|2091.4|2085.4|56
1652363700000|2022-05-12 13:55:00|2091.1|2085.1|2086.6|2080.6|2091.4|2085.4|2086.4|2080.4|77
1652364000000|2022-05-12 14:00:00|2086.4|2080.4|2089.4|2083.4|2089.4|2083.4|2084.6|2078.6|50
1652364300000|2022-05-12 14:05:00|2089.1|2083.1|2091.9|2085.9|2092.1|2086.1|2087.1|2081.1|53
1652364600000|2022-05-12 14:10:00|2091.6|2085.6|2091.9|2085.9|2094.4|2088.4|2089.4|2083.4|77
1652364900000|2022-05-12 14:15:00|2091.6|2085.6|2091.6|2085.6|2094.4|2088.4|2090.9|2084.9|42
1652365200000|2022-05-12 14:20:00|2092.1|2086.1|2101.9|2095.9|2102.9|2096.9|2092.1|2086.1|68
1652365500000|2022-05-12 14:25:00|2102.1|2096.1|2098.1|2092.1|2103.4|2097.4|2097.6|2091.6|106
1652365800000|2022-05-12 14:30:00|2098.4|2092.4|2098.6|2092.6|2099.6|2093.6|2097.9|2091.9|63
1652366100000|2022-05-12 14:35:00|2098.4|2092.4|2095.6|2089.6|2099.6|2093.6|2095.6|2089.6|69
1652366400000|2022-05-12 14:40:00|2095.4|2089.4|2092.1|2086.1|2095.4|2089.4|2090.6|2084.6|37
1652366700000|2022-05-12 14:45:00|2091.9|2085.9|2092.1|2086.1|2093.4|2087.4|2090.4|2084.4|51
1652367000000|2022-05-12 14:50:00|2092.4|2086.4|2091.6|2085.6|2095.6|2089.6|2090.1|2084.1|59
1652367300000|2022-05-12 14:55:00|2091.4|2085.4|2090.4|2084.4|2092.6|2086.6|2090.1|2084.1|44
1652367600000|2022-05-12 15:00:00|2090.1|2084.1|2089.1|2083.1|2090.1|2084.1|2086.4|2080.4|61
1652367900000|2022-05-12 15:05:00|2088.9|2082.9|2098.8|2092.8|2098.8|2092.8|2088.1|2082.1|81
1652368200000|2022-05-12 15:10:00|2098.9|2092.9|2090.4|2084.4|2101|2095|2090.4|2084.4|64
1652368500000|2022-05-12 15:15:00|2090.1|2084.1|2095.6|2089.6|2099.5|2093.5|2089.6|2083.6|110
1652368800000|2022-05-12 15:20:00|2095.9|2089.9|2093.9|2087.9|2096.1|2090.1|2091.4|2085.4|71
1652369100000|2022-05-12 15:25:00|2093.4|2087.4|2090.4|2084.4|2093.6|2087.6|2089.1|2083.1|62
1652369400000|2022-05-12 15:30:00|2090.6|2084.6|2089.4|2083.4|2090.9|2084.9|2089.4|2083.4|46
1652369700000|2022-05-12 15:35:00|2089.6|2083.6|2089.1|2083.1|2090.9|2084.9|2087.4|2081.4|55
1652370000000|2022-05-12 15:40:00|2088.9|2082.9|2089.1|2083.1|2090.6|2084.6|2088.6|2082.6|64
1652370300000|2022-05-12 15:45:00|2088.9|2082.9|2086.4|2080.4|2090.1|2084.1|2085.6|2079.6|75
1652370600000|2022-05-12 15:50:00|2086.1|2080.1|2088.1|2082.1|2089.4|2083.4|2084.4|2078.4|60
1652370900000|2022-05-12 15:55:00|2087.4|2081.4|2088.9|2082.9|2090.6|2084.6|2086.1|2080.1|75
1652371200000|2022-05-12 16:00:00|2088.6|2082.6|2087.6|2081.6|2088.9|2082.9|2087.4|2081.4|44
1652371500000|2022-05-12 16:05:00|2087.9|2081.9|2088.4|2082.4|2088.9|2082.9|2087.6|2081.6|9
1652371800000|2022-05-12 16:10:00|2088.6|2082.6|2088.6|2082.6|2088.9|2082.9|2088.4|2082.4|15
1652372100000|2022-05-12 16:15:00|2088.9|2082.9|2088.9|2082.9|2089.4|2083.4|2088.4|2082.4|23
1652372400000|2022-05-12 16:20:00|2088.6|2082.6|2088.6|2082.6|2088.9|2082.9|2088.1|2082.1|36
1652372700000|2022-05-12 16:25:00|2088.9|2082.9|2088.6|2082.6|2088.9|2082.9|2088.4|2082.4|20
1652373000000|2022-05-12 16:30:00|2088.4|2082.4|2088.6|2082.6|2089.1|2083.1|2088.4|2082.4|35
1652373300000|2022-05-12 16:35:00|2088.4|2082.4|2088.4|2082.4|2088.9|2082.9|2088.1|2082.1|23
1652373600000|2022-05-12 16:40:00|2088.1|2082.1|2088.6|2082.6|2089.1|2083.1|2088.1|2082.1|45
1652373900000|2022-05-12 16:45:00|2088.9|2082.9|2090.6|2084.6|2090.9|2084.9|2088.4|2082.4|45
1652374200000|2022-05-12 16:50:00|2090.9|2084.9|2091.9|2085.9|2091.9|2085.9|2090.6|2084.6|13
1652374500000|2022-05-12 16:55:00|2091.8|2085.8|2089.3|2083.3|2094.3|2088.3|2088.1|2082.1|45
1652400000000|2022-05-13 00:00:00|2084.8|2078.8|2094.5|2088.5|2094.5|2088.5|2084.8|2078.8|23
1652400300000|2022-05-13 00:05:00|2094.4|2088.4|2100.3|2094.3|2100.3|2094.3|2094.4|2088.4|22
1652400900000|2022-05-13 00:15:00|2100|2094|2100.5|2094.5|2100.5|2094.5|2100|2094|3
1652401200000|2022-05-13 00:20:00|2101|2095|2101.3|2095.3|2101.3|2095.3|2101|2095|2
1652401500000|2022-05-13 00:25:00|2101.5|2095.5|2099.9|2093.9|2104.8|2098.8|2099.9|2093.9|14
1652401800000|2022-05-13 00:30:00|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|1
1652402100000|2022-05-13 00:35:00|2099.5|2093.5|2097.3|2091.3|2099.5|2093.5|2097|2091|8
1652402400000|2022-05-13 00:40:00|2097.8|2091.8|2100.8|2094.8|2101.5|2095.5|2097.8|2091.8|35
1652402700000|2022-05-13 00:45:00|2100.5|2094.5|2100.5|2094.5|2100.8|2094.8|2100.5|2094.5|5
1652403300000|2022-05-13 00:55:00|2100.8|2094.8|2099.8|2093.8|2102.5|2096.5|2099.8|2093.8|15
1652403600000|2022-05-13 01:00:00|2099.5|2093.5|2099.5|2093.5|2100|2094|2093|2087|65
1652403900000|2022-05-13 01:05:00|2099.3|2093.3|2099.3|2093.3|2100|2094|2099|2093|13
1652404200000|2022-05-13 01:10:00|2099|2093|2098|2092|2099|2093|2097|2091|39
1652404500000|2022-05-13 01:15:00|2097.8|2091.8|2097.3|2091.3|2098.5|2092.5|2097.3|2091.3|17
1652404800000|2022-05-13 01:20:00|2097|2091|2095.5|2089.5|2098|2092|2095.3|2089.3|32
1652405100000|2022-05-13 01:25:00|2095.8|2089.8|2096|2090|2097|2091|2095.3|2089.3|31
1652405400000|2022-05-13 01:30:00|2096.3|2090.3|2096|2090|2097.8|2091.8|2095.5|2089.5|58
1652405700000|2022-05-13 01:35:00|2095.8|2089.8|2091.3|2085.3|2095.8|2089.8|2091|2085|13
1652406000000|2022-05-13 01:40:00|2091|2085|2089.8|2083.8|2091.3|2085.3|2089.8|2083.8|22
1652406300000|2022-05-13 01:45:00|2090|2084|2090.8|2084.8|2090.8|2084.8|2089.3|2083.3|57
1652406600000|2022-05-13 01:50:00|2090|2084|2091|2085|2091.5|2085.5|2090|2084|19
1652406900000|2022-05-13 01:55:00|2090.8|2084.8|2090.5|2084.5|2090.8|2084.8|2090.3|2084.3|22
1652407200000|2022-05-13 02:00:00|2090.8|2084.8|2091.3|2085.3|2091.8|2085.8|2090.5|2084.5|21
1652407500000|2022-05-13 02:05:00|2091|2085|2091.3|2085.3|2091.3|2085.3|2091|2085|64
1652407800000|2022-05-13 02:10:00|2091|2085|2091.5|2085.5|2091.5|2085.5|2091|2085|23
1652408100000|2022-05-13 02:15:00|2091.3|2085.3|2092.8|2086.8|2092.8|2086.8|2091|2085|37
1652408400000|2022-05-13 02:20:00|2093|2087|2093.3|2087.3|2093.5|2087.5|2092.8|2086.8|17
1652408700000|2022-05-13 02:25:00|2093.5|2087.5|2092.3|2086.3|2093.8|2087.8|2092.3|2086.3|22
1652409000000|2022-05-13 02:30:00|2092.4|2086.4|2091.8|2085.8|2092.5|2086.5|2091.8|2085.8|35
1652409300000|2022-05-13 02:35:00|2091.3|2085.3|2090.3|2084.3|2091.3|2085.3|2090|2084|61
1652409600000|2022-05-13 02:40:00|2090|2084|2089|2083|2090|2084|2089|2083|72
1652409900000|2022-05-13 02:45:00|2089.3|2083.3|2089|2083|2089.3|2083.3|2089|2083|2
1652410200000|2022-05-13 02:50:00|2088.8|2082.8|2088|2082|2089.3|2083.3|2088|2082|18
1652410500000|2022-05-13 02:55:00|2087.8|2081.8|2087.5|2081.5|2088|2082|2087.3|2081.3|18
1652410800000|2022-05-13 03:00:00|2087.3|2081.3|2087.3|2081.3|2087.5|2081.5|2087.3|2081.3|25
1652411100000|2022-05-13 03:05:00|2087.5|2081.5|2087.3|2081.3|2087.5|2081.5|2087|2081|10
1652411400000|2022-05-13 03:10:00|2087|2081|2088.5|2082.5|2088.5|2082.5|2087|2081|12
1652411700000|2022-05-13 03:15:00|2088.8|2082.8|2088.8|2082.8|2088.8|2082.8|2088.8|2082.8|1
1652412000000|2022-05-13 03:20:00|2088.5|2082.5|2089.5|2083.5|2089.5|2083.5|2088.3|2082.3|8
1652412300000|2022-05-13 03:25:00|2090|2084|2089.8|2083.8|2090.3|2084.3|2089.8|2083.8|9
1652412900000|2022-05-13 03:35:00|2090|2084|2092.3|2086.3|2092.3|2086.3|2090|2084|8
1652413200000|2022-05-13 03:40:00|2092.5|2086.5|2091.8|2085.8|2092.5|2086.5|2091.8|2085.8|4
1652413500000|2022-05-13 03:45:00|2091.5|2085.5|2091.5|2085.5|2091.8|2085.8|2091.5|2085.5|3
1652414100000|2022-05-13 03:55:00|2092|2086|2092.3|2086.3|2092.5|2086.5|2092|2086|5
1652415600000|2022-05-13 04:20:00|2093|2087|2092.8|2086.8|2093|2087|2092.8|2086.8|2
1652415900000|2022-05-13 04:25:00|2092.5|2086.5|2093|2087|2093|2087|2092.5|2086.5|7
1652416500000|2022-05-13 04:35:00|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|2092.5|2086.5|13
1652416800000|2022-05-13 04:40:00|2092.5|2086.5|2092.5|2086.5|2092.8|2086.8|2092.5|2086.5|9
1652417100000|2022-05-13 04:45:00|2092.8|2086.8|2092.8|2086.8|2093|2087|2092.5|2086.5|7
1652417400000|2022-05-13 04:50:00|2092.5|2086.5|2092.3|2086.3|2092.8|2086.8|2092.3|2086.3|19
1652418000000|2022-05-13 05:00:00|2092.5|2086.5|2092.5|2086.5|2092.5|2086.5|2092.3|2086.3|7
1652418300000|2022-05-13 05:05:00|2092.3|2086.3|2093|2087|2093|2087|2092.3|2086.3|3
1652418600000|2022-05-13 05:10:00|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|1
1652418900000|2022-05-13 05:15:00|2093|2087|2092.8|2086.8|2093|2087|2092.8|2086.8|12
1652419200000|2022-05-13 05:20:00|2093|2087|2093|2087|2093|2087|2092.8|2086.8|7
1652419500000|2022-05-13 05:25:00|2092.8|2086.8|2093|2087|2093|2087|2092.8|2086.8|8
1652419800000|2022-05-13 05:30:00|2092.8|2086.8|2094.3|2088.3|2094.3|2088.3|2091.8|2085.8|37
1652420100000|2022-05-13 05:35:00|2094|2088|2094.5|2088.5|2095|2089|2094|2088|21
1652420400000|2022-05-13 05:40:00|2094.8|2088.8|2094.3|2088.3|2095|2089|2094.3|2088.3|5
1652420700000|2022-05-13 05:45:00|2094|2088|2095|2089|2095.3|2089.3|2094|2088|5
1652421000000|2022-05-13 05:50:00|2094.8|2088.8|2087.5|2081.5|2094.8|2088.8|2087.3|2081.3|24
1652421300000|2022-05-13 05:55:00|2087.3|2081.3|2088.3|2082.3|2090|2084|2087.3|2081.3|16
1652421600000|2022-05-13 06:00:00|2088|2082|2088|2082|2088.3|2082.3|2088|2082|3
1652421900000|2022-05-13 06:05:00|2087.8|2081.8|2089|2083|2089|2083|2087.8|2081.8|7
1652422200000|2022-05-13 06:10:00|2088.8|2082.8|2088|2082|2088.8|2082.8|2087.8|2081.8|6
1652422500000|2022-05-13 06:15:00|2087.5|2081.5|2085.8|2079.8|2088|2082|2084.5|2078.5|18
1652422800000|2022-05-13 06:20:00|2086.3|2080.3|2092.5|2086.5|2095.3|2089.3|2086.3|2080.3|34
1652423100000|2022-05-13 06:25:00|2092.8|2086.8|2091.3|2085.3|2094.5|2088.5|2091.3|2085.3|24
1652423400000|2022-05-13 06:30:00|2091|2085|2090.8|2084.8|2091|2085|2090.5|2084.5|3
1652423700000|2022-05-13 06:35:00|2091|2085|2091.5|2085.5|2093|2087|2090.8|2084.8|47
1652424000000|2022-05-13 06:40:00|2091.3|2085.3|2090.8|2084.8|2091.5|2085.5|2090.5|2084.5|18
1652424300000|2022-05-13 06:45:00|2091.3|2085.3|2090.8|2084.8|2092|2086|2090.3|2084.3|33
1652424600000|2022-05-13 06:50:00|2090|2084|2093.8|2087.8|2095.3|2089.3|2090|2084|86
1652424900000|2022-05-13 06:55:00|2093.5|2087.5|2090.3|2084.3|2094.6|2088.6|2089.1|2083.1|185
1652425200000|2022-05-13 07:00:00|2090.1|2084.1|2086.6|2080.6|2090.1|2084.1|2084.1|2078.1|50
1652425500000|2022-05-13 07:05:00|2086.4|2080.4|2086.4|2080.4|2087.9|2081.9|2085.9|2079.9|22
1652425800000|2022-05-13 07:10:00|2086.1|2080.1|2089.4|2083.4|2089.6|2083.6|2085.6|2079.6|40
1652426100000|2022-05-13 07:15:00|2089.6|2083.6|2091.1|2085.1|2091.9|2085.9|2089.6|2083.6|26
1652426400000|2022-05-13 07:20:00|2090.9|2084.9|2092.4|2086.4|2092.6|2086.6|2088.4|2082.4|20
1652426700000|2022-05-13 07:25:00|2092.6|2086.6|2095.6|2089.6|2095.6|2089.6|2091.9|2085.9|24
1652427000000|2022-05-13 07:30:00|2095.4|2089.4|2096.3|2090.3|2098.1|2092.1|2094.1|2088.1|38
1652427300000|2022-05-13 07:35:00|2096.1|2090.1|2096.9|2090.9|2096.9|2090.9|2094.9|2088.9|22
1652427600000|2022-05-13 07:40:00|2096.6|2090.6|2092.9|2086.9|2096.6|2090.6|2092.5|2086.5|25
1652427900000|2022-05-13 07:45:00|2092.4|2086.4|2089.4|2083.4|2093.4|2087.4|2089.1|2083.1|40
1652428200000|2022-05-13 07:50:00|2089.1|2083.1|2086.4|2080.4|2089.1|2083.1|2086.1|2080.1|18
1652428500000|2022-05-13 07:55:00|2086.1|2080.1|2088.4|2082.4|2088.6|2082.6|2086.1|2080.1|11
1652428800000|2022-05-13 08:00:00|2088.1|2082.1|2089.9|2083.9|2090.9|2084.9|2085.9|2079.9|35
1652429100000|2022-05-13 08:05:00|2089.6|2083.6|2088.1|2082.1|2092.9|2086.9|2088.1|2082.1|26
1652429400000|2022-05-13 08:10:00|2088.4|2082.4|2085.6|2079.6|2088.6|2082.6|2084.4|2078.4|37
1652429700000|2022-05-13 08:15:00|2085.4|2079.4|2085.4|2079.4|2087.6|2081.6|2083.9|2077.9|40
1652430000000|2022-05-13 08:20:00|2085.1|2079.1|2087.1|2081.1|2088.9|2082.9|2084.4|2078.4|35
1652430300000|2022-05-13 08:25:00|2086.9|2080.9|2090.6|2084.6|2090.6|2084.6|2086.4|2080.4|28
1652430600000|2022-05-13 08:30:00|2090.9|2084.9|2084.3|2078.3|2092.1|2086.1|2083.8|2077.8|61
1652430900000|2022-05-13 08:35:00|2084.1|2078.1|2080.8|2074.8|2084.1|2078.1|2074.9|2068.9|76
1652431200000|2022-05-13 08:40:00|2081.4|2075.4|2077.4|2071.4|2081.9|2075.9|2077.1|2071.1|74
1652431500000|2022-05-13 08:45:00|2077.1|2071.1|2074.4|2068.4|2077.1|2071.1|2073.9|2067.9|55
1652431800000|2022-05-13 08:50:00|2074.1|2068.1|2073.6|2067.6|2075.6|2069.6|2071.4|2065.4|51
1652432100000|2022-05-13 08:55:00|2073.9|2067.9|2069.1|2063.1|2073.9|2067.9|2068.6|2062.6|34
1652432400000|2022-05-13 09:00:00|2068.9|2062.9|2073.4|2067.4|2073.4|2067.4|2067.4|2061.4|47
1652432700000|2022-05-13 09:05:00|2073.6|2067.6|2071.4|2065.4|2073.6|2067.6|2071.1|2065.1|22
1652433000000|2022-05-13 09:10:00|2071.1|2065.1|2071.1|2065.1|2072.4|2066.4|2069.6|2063.6|30
1652433300000|2022-05-13 09:15:00|2071.4|2065.4|2071.6|2065.6|2072.1|2066.1|2071.4|2065.4|14
1652433600000|2022-05-13 09:20:00|2071.4|2065.4|2074.4|2068.4|2074.4|2068.4|2070.4|2064.4|32
1652433900000|2022-05-13 09:25:00|2074.6|2068.6|2073.1|2067.1|2075.1|2069.1|2072.9|2066.9|33
1652434200000|2022-05-13 09:30:00|2073.6|2067.6|2074.6|2068.6|2075.9|2069.9|2073.6|2067.6|18
1652434500000|2022-05-13 09:35:00|2074.4|2068.4|2072.6|2066.6|2074.4|2068.4|2070.6|2064.6|23
1652434800000|2022-05-13 09:40:00|2072.4|2066.4|2071.9|2065.9|2072.4|2066.4|2071.6|2065.6|6
1652435100000|2022-05-13 09:45:00|2071.6|2065.6|2072.1|2066.1|2072.6|2066.6|2071.1|2065.1|15
1652435400000|2022-05-13 09:50:00|2071.9|2065.9|2070.9|2064.9|2071.9|2065.9|2070.9|2064.9|9
1652435700000|2022-05-13 09:55:00|2070.6|2064.6|2070.9|2064.9|2071.4|2065.4|2070.1|2064.1|13
1652436000000|2022-05-13 10:00:00|2071.1|2065.1|2068.6|2062.6|2071.1|2065.1|2068.6|2062.6|27
1652436300000|2022-05-13 10:05:00|2068.9|2062.9|2067.6|2061.6|2069.1|2063.1|2067.4|2061.4|19
1652436600000|2022-05-13 10:10:00|2067.4|2061.4|2068.6|2062.6|2069.1|2063.1|2066.6|2060.6|25
1652436900000|2022-05-13 10:15:00|2068.4|2062.4|2067.6|2061.6|2068.4|2062.4|2067.4|2061.4|14
1652437200000|2022-05-13 10:20:00|2067.9|2061.9|2067.4|2061.4|2068.1|2062.1|2066.9|2060.9|34
1652437500000|2022-05-13 10:25:00|2067.1|2061.1|2065.1|2059.1|2067.4|2061.4|2064.6|2058.6|24
1652437800000|2022-05-13 10:30:00|2064.6|2058.6|2063.9|2057.9|2065.1|2059.1|2063.6|2057.6|15
1652438100000|2022-05-13 10:35:00|2064.1|2058.1|2065.4|2059.4|2065.9|2059.9|2063.6|2057.6|14
1652438400000|2022-05-13 10:40:00|2065.6|2059.6|2065.6|2059.6|2066.9|2060.9|2065.4|2059.4|21
1652438700000|2022-05-13 10:45:00|2065.4|2059.4|2066.4|2060.4|2066.4|2060.4|2065.4|2059.4|14
1652439000000|2022-05-13 10:50:00|2066.1|2060.1|2066.9|2060.9|2067.4|2061.4|2065.6|2059.6|22
1652439300000|2022-05-13 10:55:00|2066.6|2060.6|2065.1|2059.1|2066.6|2060.6|2064.6|2058.6|15
1652439600000|2022-05-13 11:00:00|2065.4|2059.4|2064.4|2058.4|2066.6|2060.6|2063.9|2057.9|32
1652439900000|2022-05-13 11:05:00|2064.1|2058.1|2065.6|2059.6|2065.6|2059.6|2063.9|2057.9|28
1652440200000|2022-05-13 11:10:00|2065.9|2059.9|2065.4|2059.4|2066.1|2060.1|2065.1|2059.1|16
1652440500000|2022-05-13 11:15:00|2065.6|2059.6|2072.6|2066.6|2072.6|2066.6|2065.6|2059.6|21
1652440800000|2022-05-13 11:20:00|2072.1|2066.1|2072.1|2066.1|2073.4|2067.4|2071.1|2065.1|14
1652441100000|2022-05-13 11:25:00|2071.6|2065.6|2073.9|2067.9|2075|2069|2071.6|2065.6|18
1652441400000|2022-05-13 11:30:00|2074.1|2068.1|2071.4|2065.4|2074.4|2068.4|2071.1|2065.1|27
1652441700000|2022-05-13 11:35:00|2071.1|2065.1|2069.9|2063.9|2071.1|2065.1|2069.9|2063.9|19
1652442000000|2022-05-13 11:40:00|2069.6|2063.6|2070.1|2064.1|2070.9|2064.9|2069.1|2063.1|18
1652442300000|2022-05-13 11:45:00|2069.9|2063.9|2071.4|2065.4|2072.4|2066.4|2068.6|2062.6|51
1652442600000|2022-05-13 11:50:00|2071.9|2065.9|2072.1|2066.1|2076.5|2070.5|2071.6|2065.6|59
1652442900000|2022-05-13 11:55:00|2071.9|2065.9|2071.4|2065.4|2074.4|2068.4|2071.4|2065.4|33
1652443200000|2022-05-13 12:00:00|2071.1|2065.1|2069.9|2063.9|2073.1|2067.1|2069.9|2063.9|38
1652443500000|2022-05-13 12:05:00|2069.6|2063.6|2069.6|2063.6|2071.6|2065.6|2069.4|2063.4|23
1652443800000|2022-05-13 12:10:00|2069.4|2063.4|2068.9|2062.9|2070.4|2064.4|2068.6|2062.6|22
1652444100000|2022-05-13 12:15:00|2069.1|2063.1|2069.4|2063.4|2071.9|2065.9|2069.1|2063.1|22
1652444400000|2022-05-13 12:20:00|2069.1|2063.1|2068.6|2062.6|2070.6|2064.6|2068.6|2062.6|11
1652444700000|2022-05-13 12:25:00|2068.4|2062.4|2066.9|2060.9|2068.4|2062.4|2065.9|2059.9|15
1652445000000|2022-05-13 12:30:00|2067.1|2061.1|2071.4|2065.4|2071.6|2065.6|2066.9|2060.9|49
1652445300000|2022-05-13 12:35:00|2071.6|2065.6|2074.6|2068.6|2075.9|2069.9|2071.6|2065.6|36
1652445600000|2022-05-13 12:40:00|2074.9|2068.9|2077.8|2071.8|2078|2072|2074.6|2068.6|22
1652445900000|2022-05-13 12:45:00|2077.4|2071.4|2077.1|2071.1|2077.6|2071.6|2074.9|2068.9|33
1652446200000|2022-05-13 12:50:00|2077.4|2071.4|2074.9|2068.9|2077.4|2071.4|2073.1|2067.1|24
1652446500000|2022-05-13 12:55:00|2074.6|2068.6|2075.9|2069.9|2076.6|2070.6|2074.4|2068.4|22
1652446800000|2022-05-13 13:00:00|2075.6|2069.6|2074.1|2068.1|2078.5|2072.5|2073.6|2067.6|124
1652447100000|2022-05-13 13:05:00|2074.4|2068.4|2070.6|2064.6|2074.9|2068.9|2068.3|2062.3|130
1652447400000|2022-05-13 13:10:00|2070.4|2064.4|2071.1|2065.1|2072.1|2066.1|2068.5|2062.5|71
1652447700000|2022-05-13 13:15:00|2070.9|2064.9|2070.9|2064.9|2072.6|2066.6|2069.9|2063.9|71
1652448000000|2022-05-13 13:20:00|2070.6|2064.6|2066.9|2060.9|2070.9|2064.9|2066.9|2060.9|98
1652448300000|2022-05-13 13:25:00|2066.6|2060.6|2065.9|2059.9|2068.1|2062.1|2065.6|2059.6|49
1652448600000|2022-05-13 13:30:00|2066.4|2060.4|2065.6|2059.6|2066.6|2060.6|2065.1|2059.1|31
1652448900000|2022-05-13 13:35:00|2065.4|2059.4|2065.4|2059.4|2066.6|2060.6|2065.1|2059.1|46
1652449200000|2022-05-13 13:40:00|2065.6|2059.6|2065.6|2059.6|2066.4|2060.4|2065.1|2059.1|49
1652449500000|2022-05-13 13:45:00|2065.9|2059.9|2062.1|2056.1|2065.9|2059.9|2062.1|2056.1|50
1652449800000|2022-05-13 13:50:00|2061.9|2055.9|2060.6|2054.6|2063.6|2057.6|2060.1|2054.1|67
1652450100000|2022-05-13 13:55:00|2060.9|2054.9|2061.1|2055.1|2063.6|2057.6|2060.9|2054.9|57
1652450400000|2022-05-13 14:00:00|2060.9|2054.9|2062.9|2056.9|2063.1|2057.1|2059.4|2053.4|84
1652450700000|2022-05-13 14:05:00|2062.6|2056.6|2069.9|2063.9|2069.9|2063.9|2062.6|2056.6|78
1652451000000|2022-05-13 14:10:00|2070.1|2064.1|2066.9|2060.9|2070.1|2064.1|2065.4|2059.4|77
1652451300000|2022-05-13 14:15:00|2066.4|2060.4|2066.4|2060.4|2067.4|2061.4|2065.1|2059.1|35
1652451600000|2022-05-13 14:20:00|2066.1|2060.1|2069.1|2063.1|2069.5|2063.5|2065.6|2059.6|95
1652451900000|2022-05-13 14:25:00|2068.9|2062.9|2066.6|2060.6|2072|2066|2065.4|2059.4|85
1652452200000|2022-05-13 14:30:00|2066.4|2060.4|2066.9|2060.9|2067.9|2061.9|2065.4|2059.4|62
1652452500000|2022-05-13 14:35:00|2067.1|2061.1|2062.4|2056.4|2067.6|2061.6|2062.3|2056.3|123
1652452800000|2022-05-13 14:40:00|2062.1|2056.1|2066.1|2060.1|2066.9|2060.9|2060.9|2054.9|60
1652453100000|2022-05-13 14:45:00|2065.9|2059.9|2064.1|2058.1|2066.1|2060.1|2063.6|2057.6|20
1652453400000|2022-05-13 14:50:00|2063.9|2057.9|2067.9|2061.9|2068.1|2062.1|2063.9|2057.9|54
1652453700000|2022-05-13 14:55:00|2067.6|2061.6|2067.1|2061.1|2069.1|2063.1|2066.6|2060.6|32
1652454000000|2022-05-13 15:00:00|2066.9|2060.9|2067.9|2061.9|2068.6|2062.6|2066.1|2060.1|27
1652454300000|2022-05-13 15:05:00|2067.6|2061.6|2063.8|2057.8|2067.9|2061.9|2063.5|2057.5|71
1652454600000|2022-05-13 15:10:00|2063.5|2057.5|2063.9|2057.9|2064.4|2058.4|2061.9|2055.9|76
1652454900000|2022-05-13 15:15:00|2064.1|2058.1|2059.9|2053.9|2067.9|2061.9|2058.9|2052.9|94
1652455200000|2022-05-13 15:20:00|2060.1|2054.1|2061.4|2055.4|2062.4|2056.4|2060.1|2054.1|31
1652455500000|2022-05-13 15:25:00|2061.9|2055.9|2060.9|2054.9|2063.4|2057.4|2060.9|2054.9|31
1652455800000|2022-05-13 15:30:00|2061.1|2055.1|2064.6|2058.6|2064.9|2058.9|2061.1|2055.1|36
1652456100000|2022-05-13 15:35:00|2064.9|2058.9|2065.4|2059.4|2065.6|2059.6|2063.9|2057.9|49
1652456400000|2022-05-13 15:40:00|2065.1|2059.1|2067.1|2061.1|2067.1|2061.1|2065.1|2059.1|28
1652456700000|2022-05-13 15:45:00|2067.4|2061.4|2069.9|2063.9|2071.1|2065.1|2067.1|2061.1|93
1652457000000|2022-05-13 15:50:00|2069.6|2063.6|2072.1|2066.1|2072.4|2066.4|2069.6|2063.6|26
1652457300000|2022-05-13 15:55:00|2071.9|2065.9|2070.1|2064.1|2071.9|2065.9|2069.6|2063.6|84
1652457600000|2022-05-13 16:00:00|2070.4|2064.4|2069.6|2063.6|2070.4|2064.4|2069.6|2063.6|36
1652457900000|2022-05-13 16:05:00|2069.4|2063.4|2069.9|2063.9|2069.9|2063.9|2069.4|2063.4|39
1652458200000|2022-05-13 16:10:00|2069.6|2063.6|2070.6|2064.6|2071.4|2065.4|2069.6|2063.6|56
1652458500000|2022-05-13 16:15:00|2070.9|2064.9|2070.9|2064.9|2071.6|2065.6|2070.6|2064.6|74
1652458800000|2022-05-13 16:20:00|2071.1|2065.1|2069.9|2063.9|2071.1|2065.1|2069.9|2063.9|8
1652459100000|2022-05-13 16:25:00|2070.1|2064.1|2071.6|2065.6|2071.6|2065.6|2069.9|2063.9|34
1652459400000|2022-05-13 16:30:00|2071.4|2065.4|2072.9|2066.9|2073.4|2067.4|2071.1|2065.1|27
1652459700000|2022-05-13 16:35:00|2073.1|2067.1|2074.4|2068.4|2075.9|2069.9|2072.9|2066.9|37
1652460000000|2022-05-13 16:40:00|2074.6|2068.6|2075.1|2069.1|2075.1|2069.1|2074.1|2068.1|35
1652460300000|2022-05-13 16:45:00|2074.9|2068.9|2075.1|2069.1|2075.6|2069.6|2073.1|2067.1|20
1652460600000|2022-05-13 16:50:00|2074.9|2068.9|2074.1|2068.1|2075.1|2069.1|2073.9|2067.9|38
1652460900000|2022-05-13 16:55:00|2074.4|2068.4|2076.1|2070.1|2076.8|2070.8|2074.3|2068.3|63
1652659200000|2022-05-16 00:00:00|2088|2069.3|2078.5|2072.5|2088|2072.5|2078.4|2069.3|3
1652659800000|2022-05-16 00:10:00|2078.8|2072.8|2084.1|2078.1|2086|2080|2078.8|2072.8|29
1652660100000|2022-05-16 00:15:00|2084.3|2078.3|2084.5|2078.5|2084.5|2078.5|2084.3|2078.3|2
1652660400000|2022-05-16 00:20:00|2084.8|2078.8|2086.3|2080.3|2086.5|2080.5|2084.8|2078.8|16
1652660700000|2022-05-16 00:25:00|2086.5|2080.5|2086.5|2080.5|2086.5|2080.5|2086.3|2080.3|5
1652661000000|2022-05-16 00:30:00|2086.8|2080.8|2088.3|2082.3|2089.3|2083.3|2086.8|2080.8|9
1652661300000|2022-05-16 00:35:00|2089.3|2083.3|2088.8|2082.8|2089.3|2083.3|2088.8|2082.8|3
1652661600000|2022-05-16 00:40:00|2088.3|2082.3|2089.5|2083.5|2089.5|2083.5|2086.8|2080.8|10
1652661900000|2022-05-16 00:45:00|2089.8|2083.8|2087.5|2081.5|2091.9|2085.9|2087.3|2081.3|25
1652662200000|2022-05-16 00:50:00|2087.8|2081.8|2089.3|2083.3|2089.5|2083.5|2087.8|2081.8|8
1652662500000|2022-05-16 00:55:00|2089.5|2083.5|2090.3|2084.3|2090.3|2084.3|2089.3|2083.3|18
1652662800000|2022-05-16 01:00:00|2089.8|2083.8|2083.5|2077.5|2089.8|2083.8|2080.5|2074.5|115
1652663100000|2022-05-16 01:05:00|2083.3|2077.3|2082|2076|2083.5|2077.5|2082|2076|20
1652663400000|2022-05-16 01:10:00|2082.3|2076.3|2080.8|2074.8|2082.5|2076.5|2080.5|2074.5|25
1652663700000|2022-05-16 01:15:00|2081|2075|2080.5|2074.5|2081|2075|2080|2074|31
1652664000000|2022-05-16 01:20:00|2080.3|2074.3|2080.8|2074.8|2081|2075|2080|2074|27
1652664300000|2022-05-16 01:25:00|2080.5|2074.5|2083.9|2077.9|2083.9|2077.9|2080.5|2074.5|6
1652664600000|2022-05-16 01:30:00|2083.8|2077.8|2090.8|2084.8|2093.4|2087.4|2083|2077|37
1652664900000|2022-05-16 01:35:00|2091|2085|2094.3|2088.3|2094.3|2088.3|2091|2085|8
1652665200000|2022-05-16 01:40:00|2094|2088|2094|2088|2094|2088|2094|2088|1
1652665500000|2022-05-16 01:45:00|2094.3|2088.3|2093.3|2087.3|2094.3|2088.3|2091.5|2085.5|16
1652665800000|2022-05-16 01:50:00|2092.5|2086.5|2093.3|2087.3|2093.3|2087.3|2092.5|2086.5|2
1652666100000|2022-05-16 01:55:00|2093.5|2087.5|2093.8|2087.8|2094.3|2088.3|2093.5|2087.5|6
1652666400000|2022-05-16 02:00:00|2094|2088|2093.3|2087.3|2094.3|2088.3|2092.3|2086.3|14
1652666700000|2022-05-16 02:05:00|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|2093.5|2087.5|3
1652667000000|2022-05-16 02:10:00|2094|2088|2093.8|2087.8|2094|2088|2093.5|2087.5|76
1652667300000|2022-05-16 02:15:00|2094|2088|2094|2088|2094.3|2088.3|2093.5|2087.5|17
1652667600000|2022-05-16 02:20:00|2093.8|2087.8|2094|2088|2094.3|2088.3|2093.8|2087.8|21
1652667900000|2022-05-16 02:25:00|2093.8|2087.8|2094|2088|2094.3|2088.3|2093.8|2087.8|26
1652668200000|2022-05-16 02:30:00|2094.3|2088.3|2093.8|2087.8|2094.3|2088.3|2093.8|2087.8|12
1652668500000|2022-05-16 02:35:00|2093.5|2087.5|2100|2094|2101.4|2095.4|2093.5|2087.5|26
1652669100000|2022-05-16 02:45:00|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|1
1652669400000|2022-05-16 02:50:00|2100.8|2094.8|2101.5|2095.5|2102|2096|2100.8|2094.8|6
1652669700000|2022-05-16 02:55:00|2101.3|2095.3|2101.3|2095.3|2102.3|2096.3|2100.8|2094.8|25
1652670000000|2022-05-16 03:00:00|2101.5|2095.5|2104|2098|2104|2098|2101.3|2095.3|22
1652670300000|2022-05-16 03:05:00|2104.3|2098.3|2105.8|2099.8|2108|2102|2104|2098|28
1652670600000|2022-05-16 03:10:00|2106.3|2100.3|2102|2096|2106.3|2100.3|2101.5|2095.5|45
1652670900000|2022-05-16 03:15:00|2102.3|2096.3|2101.8|2095.8|2102.3|2096.3|2101.3|2095.3|27
1652671200000|2022-05-16 03:20:00|2101|2095|2097.5|2091.5|2101|2095|2097.3|2091.3|42
1652671500000|2022-05-16 03:25:00|2097.3|2091.3|2096.8|2090.8|2097.8|2091.8|2096.5|2090.5|50
1652671800000|2022-05-16 03:30:00|2097|2091|2097.8|2091.8|2097.8|2091.8|2097|2091|97
1652672100000|2022-05-16 03:35:00|2097.5|2091.5|2098.5|2092.5|2098.5|2092.5|2097.5|2091.5|7
1652672400000|2022-05-16 03:40:00|2099|2093|2099|2093|2099.5|2093.5|2098.8|2092.8|33
1652672700000|2022-05-16 03:45:00|2099.3|2093.3|2099.3|2093.3|2099.8|2093.8|2099.3|2093.3|20
1652673000000|2022-05-16 03:50:00|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2099.3|2093.3|82
1652673300000|2022-05-16 03:55:00|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|2099.3|2093.3|25
1652673600000|2022-05-16 04:00:00|2099.3|2093.3|2099.5|2093.5|2099.5|2093.5|2099.3|2093.3|2
1652674200000|2022-05-16 04:10:00|2099.8|2093.8|2099|2093|2099.8|2093.8|2098.5|2092.5|74
1652674500000|2022-05-16 04:15:00|2099.3|2093.3|2099.3|2093.3|2099.3|2093.3|2099|2093|23
1652674800000|2022-05-16 04:20:00|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2098.8|2092.8|47
1652675100000|2022-05-16 04:25:00|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2098.5|2092.5|18
1652675400000|2022-05-16 04:30:00|2099.8|2093.8|2098.5|2092.5|2099.8|2093.8|2098.5|2092.5|26
1652675700000|2022-05-16 04:35:00|2098.8|2092.8|2095.5|2089.5|2099|2093|2095|2089|23
1652676000000|2022-05-16 04:40:00|2095.8|2089.8|2099|2093|2099|2093|2095.8|2089.8|10
1652676300000|2022-05-16 04:45:00|2098.8|2092.8|2097|2091|2098.8|2092.8|2097|2091|4
1652676600000|2022-05-16 04:50:00|2098.3|2092.3|2097.3|2091.3|2098.3|2092.3|2097.3|2091.3|24
1652676900000|2022-05-16 04:55:00|2097.5|2091.5|2098|2092|2098|2092|2097.5|2091.5|13
1652677200000|2022-05-16 05:00:00|2097.8|2091.8|2096.8|2090.8|2098.3|2092.3|2096.8|2090.8|18
1652677500000|2022-05-16 05:05:00|2096.5|2090.5|2097|2091|2098|2092|2096.5|2090.5|15
1652677800000|2022-05-16 05:10:00|2097.3|2091.3|2099.5|2093.5|2099.5|2093.5|2097.3|2091.3|12
1652678100000|2022-05-16 05:15:00|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|2099.5|2093.5|5
1652678400000|2022-05-16 05:20:00|2100.8|2094.8|2101|2095|2101.3|2095.3|2100.8|2094.8|44
1652678700000|2022-05-16 05:25:00|2100.8|2094.8|2101.5|2095.5|2101.8|2095.8|2100.8|2094.8|25
1652679000000|2022-05-16 05:30:00|2100.8|2094.8|2097.8|2091.8|2100.8|2094.8|2097.5|2091.5|17
1652679300000|2022-05-16 05:35:00|2098|2092|2099.3|2093.3|2099.5|2093.5|2097.8|2091.8|18
1652679600000|2022-05-16 05:40:00|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|2099.3|2093.3|3
1652679900000|2022-05-16 05:45:00|2100|2094|2101|2095|2101|2095|2100|2094|11
1652680200000|2022-05-16 05:50:00|2100.8|2094.8|2092|2086|2100.8|2094.8|2091.8|2085.8|30
1652680500000|2022-05-16 05:55:00|2092.3|2086.3|2089.8|2083.8|2092.3|2086.3|2089.8|2083.8|16
1652680800000|2022-05-16 06:00:00|2089.5|2083.5|2087|2081|2089.5|2083.5|2087|2081|17
1652681100000|2022-05-16 06:05:00|2087.3|2081.3|2094.5|2088.5|2095|2089|2087.3|2081.3|24
1652681400000|2022-05-16 06:10:00|2094.3|2088.3|2093|2087|2094.3|2088.3|2092.5|2086.5|8
1652681700000|2022-05-16 06:15:00|2093.3|2087.3|2091.8|2085.8|2093.3|2087.3|2091.5|2085.5|8
1652682000000|2022-05-16 06:20:00|2091.5|2085.5|2091.8|2085.8|2092.3|2086.3|2091|2085|11
1652682300000|2022-05-16 06:25:00|2091.5|2085.5|2087.5|2081.5|2092.8|2086.8|2087.5|2081.5|33
1652682600000|2022-05-16 06:30:00|2087.8|2081.8|2089.5|2083.5|2090.3|2084.3|2087.8|2081.8|20
1652682900000|2022-05-16 06:35:00|2089.8|2083.8|2092|2086|2092|2086|2089.8|2083.8|18
1652683200000|2022-05-16 06:40:00|2091.8|2085.8|2091|2085|2091.8|2085.8|2090.5|2084.5|7
1652683500000|2022-05-16 06:45:00|2090|2084|2089.3|2083.3|2090|2084|2088|2082|14
1652683800000|2022-05-16 06:50:00|2089.8|2083.8|2090.8|2084.8|2091|2085|2089.8|2083.8|11
1652684100000|2022-05-16 06:55:00|2090.6|2084.6|2086.1|2080.1|2090.9|2084.9|2086.1|2080.1|49
1652684400000|2022-05-16 07:00:00|2086.4|2080.4|2089.9|2083.9|2090.6|2084.6|2086.4|2080.4|62
1652684700000|2022-05-16 07:05:00|2090.1|2084.1|2085.9|2079.9|2090.1|2084.1|2084.9|2078.9|59
1652685000000|2022-05-16 07:10:00|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2084.9|2078.9|17
1652685300000|2022-05-16 07:15:00|2085.9|2079.9|2091.6|2085.6|2092.1|2086.1|2085.9|2079.9|31
1652685600000|2022-05-16 07:20:00|2090.9|2084.9|2094.4|2088.4|2094.9|2088.9|2089.4|2083.4|45
1652685900000|2022-05-16 07:25:00|2094.1|2088.1|2106.1|2100.1|2107.3|2101.3|2094.1|2088.1|54
1652686200000|2022-05-16 07:30:00|2106.4|2100.4|2101.9|2095.9|2107.1|2101.1|2101.9|2095.9|19
1652686500000|2022-05-16 07:35:00|2102.1|2096.1|2101.6|2095.6|2102.1|2096.1|2101.6|2095.6|10
1652686800000|2022-05-16 07:40:00|2101.4|2095.4|2099.4|2093.4|2101.4|2095.4|2098.4|2092.4|25
1652687100000|2022-05-16 07:45:00|2099.1|2093.1|2100.1|2094.1|2100.6|2094.6|2098.6|2092.6|31
1652687400000|2022-05-16 07:50:00|2099.6|2093.6|2098.6|2092.6|2100.6|2094.6|2098.6|2092.6|18
1652687700000|2022-05-16 07:55:00|2098.4|2092.4|2094.1|2088.1|2098.4|2092.4|2093.9|2087.9|17
1652688000000|2022-05-16 08:00:00|2093.9|2087.9|2095.9|2089.9|2095.9|2089.9|2091.4|2085.4|28
1652688300000|2022-05-16 08:05:00|2096.6|2090.6|2097.4|2091.4|2097.9|2091.9|2096.6|2090.6|10
1652688600000|2022-05-16 08:10:00|2097.9|2091.9|2100.6|2094.6|2100.6|2094.6|2097.9|2091.9|22
1652688900000|2022-05-16 08:15:00|2100.4|2094.4|2104.6|2098.6|2105.4|2099.4|2100.4|2094.4|18
1652689200000|2022-05-16 08:20:00|2104.9|2098.9|2109.4|2103.4|2109.6|2103.6|2104.9|2098.9|24
1652689500000|2022-05-16 08:25:00|2109.6|2103.6|2111.9|2105.9|2114.4|2108.4|2107.4|2101.4|60
1652689800000|2022-05-16 08:30:00|2112.4|2106.4|2117.4|2111.4|2120.6|2114.6|2111.4|2105.4|53
1652690100000|2022-05-16 08:35:00|2116.6|2110.6|2115.6|2109.6|2118.1|2112.1|2113.9|2107.9|41
1652690400000|2022-05-16 08:40:00|2115.9|2109.9|2113.9|2107.9|2115.9|2109.9|2113.6|2107.6|24
1652690700000|2022-05-16 08:45:00|2114.1|2108.1|2113.4|2107.4|2114.4|2108.4|2113.4|2107.4|12
1652691000000|2022-05-16 08:50:00|2113.6|2107.6|2113.4|2107.4|2113.6|2107.6|2113.1|2107.1|10
1652691300000|2022-05-16 08:55:00|2113.1|2107.1|2112.6|2106.6|2113.9|2107.9|2110.4|2104.4|26
1652691600000|2022-05-16 09:00:00|2111.4|2105.4|2111.9|2105.9|2112.9|2106.9|2109.6|2103.6|35
1652691900000|2022-05-16 09:05:00|2111.6|2105.6|2108.4|2102.4|2112.4|2106.4|2107.9|2101.9|28
1652692200000|2022-05-16 09:10:00|2108.6|2102.6|2111.4|2105.4|2112.1|2106.1|2106.4|2100.4|32
1652692500000|2022-05-16 09:15:00|2111.1|2105.1|2113.9|2107.9|2114.1|2108.1|2110.9|2104.9|19
1652692800000|2022-05-16 09:20:00|2114.1|2108.1|2111.4|2105.4|2114.1|2108.1|2110.6|2104.6|21
1652693100000|2022-05-16 09:25:00|2111.1|2105.1|2109.4|2103.4|2111.4|2105.4|2109.1|2103.1|15
1652693400000|2022-05-16 09:30:00|2109.1|2103.1|2106.6|2100.6|2109.4|2103.4|2106.1|2100.1|37
1652693700000|2022-05-16 09:35:00|2106.4|2100.4|2107.1|2101.1|2107.1|2101.1|2106.1|2100.1|7
1652694000000|2022-05-16 09:40:00|2106.9|2100.9|2106.1|2100.1|2107.1|2101.1|2105.9|2099.9|9
1652694300000|2022-05-16 09:45:00|2105.9|2099.9|2105.6|2099.6|2105.9|2099.9|2103.4|2097.4|14
1652694600000|2022-05-16 09:50:00|2105.9|2099.9|2105.9|2099.9|2106.1|2100.1|2105.6|2099.6|5
1652694900000|2022-05-16 09:55:00|2106.1|2100.1|2105.6|2099.6|2108.4|2102.4|2105.6|2099.6|16
1652695200000|2022-05-16 10:00:00|2106.1|2100.1|2107.4|2101.4|2109.4|2103.4|2106.1|2100.1|16
1652695500000|2022-05-16 10:05:00|2107.1|2101.1|2106.6|2100.6|2107.1|2101.1|2106.4|2100.4|9
1652695800000|2022-05-16 10:10:00|2106.4|2100.4|2104.9|2098.9|2106.6|2100.6|2104.9|2098.9|13
1652696100000|2022-05-16 10:15:00|2104.4|2098.4|2103.9|2097.9|2104.4|2098.4|2103.9|2097.9|2
1652696400000|2022-05-16 10:20:00|2103.6|2097.6|2097.9|2091.9|2103.6|2097.6|2097.4|2091.4|32
1652696700000|2022-05-16 10:25:00|2097.6|2091.6|2094.4|2088.4|2097.6|2091.6|2093.4|2087.4|31
1652697000000|2022-05-16 10:30:00|2095.4|2089.4|2092.9|2086.9|2096.1|2090.1|2091.9|2085.9|52
1652697300000|2022-05-16 10:35:00|2093.4|2087.4|2091.9|2085.9|2093.4|2087.4|2091.9|2085.9|5
1652697600000|2022-05-16 10:40:00|2091.6|2085.6|2091.4|2085.4|2092.4|2086.4|2091.4|2085.4|21
1652697900000|2022-05-16 10:45:00|2092.1|2086.1|2092.9|2086.9|2093.4|2087.4|2092.1|2086.1|16
1652698200000|2022-05-16 10:50:00|2092.6|2086.6|2093.4|2087.4|2094.1|2088.1|2091.6|2085.6|40
1652698500000|2022-05-16 10:55:00|2093.6|2087.6|2101.4|2095.4|2101.4|2095.4|2093.4|2087.4|29
1652698800000|2022-05-16 11:00:00|2101.3|2095.3|2098.9|2092.9|2101.6|2095.6|2098.4|2092.4|26
1652699100000|2022-05-16 11:05:00|2098.6|2092.6|2097.4|2091.4|2099.1|2093.1|2097.1|2091.1|35
1652699400000|2022-05-16 11:10:00|2097.6|2091.6|2097.9|2091.9|2099.4|2093.4|2096.9|2090.9|37
1652699700000|2022-05-16 11:15:00|2098.4|2092.4|2098.1|2092.1|2099.1|2093.1|2098.1|2092.1|6
1652700000000|2022-05-16 11:20:00|2097.9|2091.9|2096.9|2090.9|2097.9|2091.9|2096.6|2090.6|13
1652700300000|2022-05-16 11:25:00|2096.6|2090.6|2095.5|2089.5|2097.1|2091.1|2093.4|2087.4|36
1652700600000|2022-05-16 11:30:00|2095.9|2089.9|2093.1|2087.1|2096.9|2090.9|2093.1|2087.1|43
1652700900000|2022-05-16 11:35:00|2092.9|2086.9|2097.9|2091.9|2099.3|2093.3|2092.9|2086.9|20
1652701200000|2022-05-16 11:40:00|2098.1|2092.1|2097.4|2091.4|2099.4|2093.4|2096.4|2090.4|17
1652701500000|2022-05-16 11:45:00|2098.4|2092.4|2102.6|2096.6|2102.9|2096.9|2098.1|2092.1|61
1652701800000|2022-05-16 11:50:00|2102.9|2096.9|2105.1|2099.1|2106.6|2100.6|2102.5|2096.5|48
1652702100000|2022-05-16 11:55:00|2105.6|2099.6|2101.1|2095.1|2105.6|2099.6|2101.1|2095.1|39
1652702400000|2022-05-16 12:00:00|2101.4|2095.4|2101.9|2095.9|2101.9|2095.9|2098.9|2092.9|58
1652702700000|2022-05-16 12:05:00|2101.6|2095.6|2100.6|2094.6|2101.9|2095.9|2100.4|2094.4|10
1652703000000|2022-05-16 12:10:00|2100.4|2094.4|2103.6|2097.6|2105.3|2099.3|2098.6|2092.6|38
1652703300000|2022-05-16 12:15:00|2103.9|2097.9|2104.4|2098.4|2104.9|2098.9|2101.6|2095.6|17
1652703600000|2022-05-16 12:20:00|2104.6|2098.6|2104.9|2098.9|2105.6|2099.6|2103.6|2097.6|23
1652703900000|2022-05-16 12:25:00|2104.6|2098.6|2103.9|2097.9|2105.1|2099.1|2103.1|2097.1|30
1652704200000|2022-05-16 12:30:00|2103.4|2097.4|2108.1|2102.1|2108.1|2102.1|2100.9|2094.9|51
1652704500000|2022-05-16 12:35:00|2107.1|2101.1|2109.6|2103.6|2110.4|2104.4|2105.6|2099.6|28
1652704800000|2022-05-16 12:40:00|2109.4|2103.4|2107.1|2101.1|2109.6|2103.6|2106.9|2100.9|22
1652705100000|2022-05-16 12:45:00|2106.9|2100.9|2103.1|2097.1|2106.9|2100.9|2100.6|2094.6|35
1652705400000|2022-05-16 12:50:00|2102.9|2096.9|2101.1|2095.1|2102.9|2096.9|2098.6|2092.6|21
1652705700000|2022-05-16 12:55:00|2101.4|2095.4|2101.4|2095.4|2102.6|2096.6|2098.9|2092.9|29
1652706000000|2022-05-16 13:00:00|2101.6|2095.6|2104.4|2098.4|2106.4|2100.4|2100.1|2094.1|128
1652706300000|2022-05-16 13:05:00|2104.1|2098.1|2100.4|2094.4|2104.1|2098.1|2100.4|2094.4|28
1652706600000|2022-05-16 13:10:00|2100.1|2094.1|2102.6|2096.6|2103.6|2097.6|2097.6|2091.6|57
1652706900000|2022-05-16 13:15:00|2102.4|2096.4|2097.4|2091.4|2102.4|2096.4|2096.9|2090.9|36
1652707200000|2022-05-16 13:20:00|2097.6|2091.6|2096.9|2090.9|2098.4|2092.4|2095.9|2089.9|29
1652707500000|2022-05-16 13:25:00|2097.1|2091.1|2092.1|2086.1|2097.1|2091.1|2091.9|2085.9|53
1652707800000|2022-05-16 13:30:00|2091.9|2085.9|2091.1|2085.1|2093.1|2087.1|2088.9|2082.9|53
1652708100000|2022-05-16 13:35:00|2090.9|2084.9|2087.6|2081.6|2091.1|2085.1|2085.6|2079.6|76
1652708400000|2022-05-16 13:40:00|2087.4|2081.4|2082.9|2076.9|2088.9|2082.9|2081.6|2075.6|79
1652708700000|2022-05-16 13:45:00|2082.4|2076.4|2083.6|2077.6|2085.1|2079.1|2081.4|2075.4|66
1652709000000|2022-05-16 13:50:00|2083.9|2077.9|2085.4|2079.4|2087.1|2081.1|2083.6|2077.6|82
1652709300000|2022-05-16 13:55:00|2085.6|2079.6|2085.6|2079.6|2086.6|2080.6|2085.1|2079.1|41
1652709600000|2022-05-16 14:00:00|2085.1|2079.1|2086.4|2080.4|2089.4|2083.4|2085.1|2079.1|57
1652709900000|2022-05-16 14:05:00|2086.6|2080.6|2086.1|2080.1|2088.4|2082.4|2086.1|2080.1|19
1652710200000|2022-05-16 14:10:00|2085.9|2079.9|2089.9|2083.9|2090.1|2084.1|2085.4|2079.4|77
1652710500000|2022-05-16 14:15:00|2089.6|2083.6|2089.9|2083.9|2091.9|2085.9|2087.4|2081.4|46
1652710800000|2022-05-16 14:20:00|2090.1|2084.1|2089.9|2083.9|2090.6|2084.6|2088.4|2082.4|33
1652711100000|2022-05-16 14:25:00|2090.1|2084.1|2089.9|2083.9|2090.9|2084.9|2087.6|2081.6|35
1652711400000|2022-05-16 14:30:00|2089.6|2083.6|2089.1|2083.1|2090.1|2084.1|2087.6|2081.6|47
1652711700000|2022-05-16 14:35:00|2089.4|2083.4|2093.4|2087.4|2093.6|2087.6|2089.1|2083.1|30
1652712000000|2022-05-16 14:40:00|2093.1|2087.1|2095.6|2089.6|2097.9|2091.9|2092.1|2086.1|60
1652712300000|2022-05-16 14:45:00|2095.9|2089.9|2097.9|2091.9|2098.1|2092.1|2095.1|2089.1|63
1652712600000|2022-05-16 14:50:00|2098.4|2092.4|2100.6|2094.6|2102.1|2096.1|2097.4|2091.4|64
1652712900000|2022-05-16 14:55:00|2100.9|2094.9|2101.6|2095.6|2102.4|2096.4|2099.6|2093.6|62
1652713200000|2022-05-16 15:00:00|2102.8|2096.8|2106.6|2100.6|2106.6|2100.6|2099.4|2093.4|62
1652713500000|2022-05-16 15:05:00|2106.9|2100.9|2099.1|2093.1|2109.1|2103.1|2098.6|2092.6|39
1652713800000|2022-05-16 15:10:00|2098.9|2092.9|2094.6|2088.6|2099.1|2093.1|2094.1|2088.1|27
1652714100000|2022-05-16 15:15:00|2094.4|2088.4|2098.9|2092.9|2102.1|2096.1|2093.9|2087.9|91
1652714400000|2022-05-16 15:20:00|2099.1|2093.1|2099.1|2093.1|2101.6|2095.6|2098.9|2092.9|31
1652714700000|2022-05-16 15:25:00|2098.9|2092.9|2099.9|2093.9|2100.4|2094.4|2097.4|2091.4|77
1652715000000|2022-05-16 15:30:00|2099.6|2093.6|2098.1|2092.1|2100.1|2094.1|2097.6|2091.6|92
1652715300000|2022-05-16 15:35:00|2099.1|2093.1|2097.6|2091.6|2099.4|2093.4|2097.6|2091.6|46
1652715600000|2022-05-16 15:40:00|2098.9|2092.9|2097.6|2091.6|2098.9|2092.9|2097.4|2091.4|45
1652715900000|2022-05-16 15:45:00|2097.4|2091.4|2099.4|2093.4|2100.4|2094.4|2097.4|2091.4|28
1652716200000|2022-05-16 15:50:00|2099.6|2093.6|2098.9|2092.9|2100.1|2094.1|2097.4|2091.4|20
1652716500000|2022-05-16 15:55:00|2099.1|2093.1|2096.6|2090.6|2100.1|2094.1|2096.6|2090.6|49
1652716800000|2022-05-16 16:00:00|2096.4|2090.4|2096.4|2090.4|2096.6|2090.6|2095.4|2089.4|8
1652717100000|2022-05-16 16:05:00|2096.6|2090.6|2104.6|2098.6|2104.6|2098.6|2096.6|2090.6|78
1652717400000|2022-05-16 16:10:00|2104.9|2098.9|2106.4|2100.4|2107.4|2101.4|2103.9|2097.9|40
1652717700000|2022-05-16 16:15:00|2107.4|2101.4|2109.9|2103.9|2110.1|2104.1|2107.4|2101.4|57
1652718000000|2022-05-16 16:20:00|2109.6|2103.6|2110.9|2104.9|2112.1|2106.1|2109.6|2103.6|19
1652718300000|2022-05-16 16:25:00|2111.1|2105.1|2108.4|2102.4|2111.1|2105.1|2108.4|2102.4|28
1652718600000|2022-05-16 16:30:00|2109.1|2103.1|2109.1|2103.1|2110.6|2104.6|2107.6|2101.6|21
1652718900000|2022-05-16 16:35:00|2109.4|2103.4|2109.1|2103.1|2111|2105|2108.9|2102.9|91
1652719200000|2022-05-16 16:40:00|2109.5|2103.5|2109.6|2103.6|2110.8|2104.8|2109.3|2103.3|70
1652719500000|2022-05-16 16:45:00|2109.9|2103.9|2114.1|2108.1|2114.1|2108.1|2109.9|2103.9|10
1652719800000|2022-05-16 16:50:00|2113.9|2107.9|2114.6|2108.6|2114.6|2108.6|2113.1|2107.1|13
1652720100000|2022-05-16 16:55:00|2114|2108|2114.8|2108.8|2115|2109|2112.1|2106.1|31
1652745600000|2022-05-17 00:00:00|2117.3|2111.3|2117.3|2111.3|2117.3|2111.3|2117.3|2111.3|1
1652745900000|2022-05-17 00:05:00|2117.5|2111.5|2117.5|2111.5|2117.5|2111.5|2117.5|2111.5|1
1652746200000|2022-05-17 00:10:00|2117.8|2111.8|2117.8|2111.8|2117.8|2111.8|2117.8|2111.8|1
1652747100000|2022-05-17 00:25:00|2118.3|2112.3|2121.5|2115.5|2121.5|2115.5|2118.3|2112.3|6
1652747400000|2022-05-17 00:30:00|2121|2115|2118.1|2112.1|2121|2115|2118|2112|7
1652747700000|2022-05-17 00:35:00|2118|2112|2118|2112|2118|2112|2118|2112|1
1652748300000|2022-05-17 00:45:00|2118.3|2112.3|2118.5|2112.5|2118.8|2112.8|2118.3|2112.3|10
1652748600000|2022-05-17 00:50:00|2118.3|2112.3|2118.5|2112.5|2118.5|2112.5|2118.3|2112.3|4
1652748900000|2022-05-17 00:55:00|2118.3|2112.3|2118.3|2112.3|2118.3|2112.3|2118.3|2112.3|1
1652749200000|2022-05-17 01:00:00|2118|2112|2107.8|2101.8|2118|2112|2104.1|2098.1|135
1652749500000|2022-05-17 01:05:00|2107.5|2101.5|2111|2105|2111.5|2105.5|2107.5|2101.5|44
1652749800000|2022-05-17 01:10:00|2111.3|2105.3|2113.8|2107.8|2113.8|2107.8|2111|2105|56
1652750100000|2022-05-17 01:15:00|2113.3|2107.3|2115.5|2109.5|2116|2110|2113.3|2107.3|44
1652750400000|2022-05-17 01:20:00|2116|2110|2116.5|2110.5|2116.8|2110.8|2114.3|2108.3|127
1652750700000|2022-05-17 01:25:00|2116.8|2110.8|2116.5|2110.5|2116.8|2110.8|2116.3|2110.3|24
1652751000000|2022-05-17 01:30:00|2116.3|2110.3|2116.5|2110.5|2117.5|2111.5|2116|2110|72
1652751300000|2022-05-17 01:35:00|2116.8|2110.8|2121.8|2115.8|2122|2116|2116.8|2110.8|27
1652751600000|2022-05-17 01:40:00|2122.3|2116.3|2120|2114|2122.5|2116.5|2118.4|2112.4|134
1652751900000|2022-05-17 01:45:00|2120.3|2114.3|2119|2113|2120.3|2114.3|2117.8|2111.8|69
1652752200000|2022-05-17 01:50:00|2119.8|2113.8|2120.3|2114.3|2120.5|2114.5|2118.5|2112.5|45
1652752500000|2022-05-17 01:55:00|2120|2114|2120|2114|2121|2115|2119|2113|54
1652752800000|2022-05-17 02:00:00|2119.8|2113.8|2118.5|2112.5|2120|2114|2118.5|2112.5|13
1652753100000|2022-05-17 02:05:00|2118.3|2112.3|2118.5|2112.5|2119.8|2113.8|2117.5|2111.5|33
1652753400000|2022-05-17 02:10:00|2118.8|2112.8|2120.5|2114.5|2120.8|2114.8|2118.8|2112.8|83
1652753700000|2022-05-17 02:15:00|2120.8|2114.8|2120.8|2114.8|2120.8|2114.8|2120.8|2114.8|1
1652754300000|2022-05-17 02:25:00|2121|2115|2122.5|2116.5|2122.5|2116.5|2121|2115|9
1652754600000|2022-05-17 02:30:00|2122|2116|2121|2115|2122|2116|2121|2115|23
1652754900000|2022-05-17 02:35:00|2121.3|2115.3|2122.8|2116.8|2122.8|2116.8|2121|2115|27
1652755200000|2022-05-17 02:40:00|2123.8|2117.8|2124.5|2118.5|2124.5|2118.5|2123.3|2117.3|14
1652755500000|2022-05-17 02:45:00|2124.3|2118.3|2124.3|2118.3|2125|2119|2123.5|2117.5|31
1652755800000|2022-05-17 02:50:00|2124.5|2118.5|2124.5|2118.5|2125|2119|2124|2118|28
1652756100000|2022-05-17 02:55:00|2123.8|2117.8|2124.5|2118.5|2124.8|2118.8|2123.5|2117.5|37
1652757000000|2022-05-17 03:10:00|2124.8|2118.8|2124.8|2118.8|2125|2119|2124.8|2118.8|3
1652757300000|2022-05-17 03:15:00|2124.5|2118.5|2124.5|2118.5|2125|2119|2124.3|2118.3|15
1652757600000|2022-05-17 03:20:00|2124.3|2118.3|2123.8|2117.8|2124.3|2118.3|2123.5|2117.5|7
1652757900000|2022-05-17 03:25:00|2124|2118|2125.3|2119.3|2125.8|2119.8|2124|2118|10
1652759100000|2022-05-17 03:45:00|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|1
1652759400000|2022-05-17 03:50:00|2124.3|2118.3|2125|2119|2125|2119|2124.3|2118.3|24
1652759700000|2022-05-17 03:55:00|2124.8|2118.8|2125|2119|2125|2119|2124.8|2118.8|18
1652760000000|2022-05-17 04:00:00|2124.8|2118.8|2125|2119|2125|2119|2124.8|2118.8|4
1652760300000|2022-05-17 04:05:00|2124.8|2118.8|2125|2119|2125|2119|2124.8|2118.8|8
1652760600000|2022-05-17 04:10:00|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|1
1652761500000|2022-05-17 04:25:00|2125|2119|2125|2119|2125|2119|2125|2119|1
1652761800000|2022-05-17 04:30:00|2124.5|2118.5|2125|2119|2125|2119|2124.5|2118.5|2
1652762400000|2022-05-17 04:40:00|2124.5|2118.5|2125|2119|2125|2119|2124.5|2118.5|2
1652762700000|2022-05-17 04:45:00|2124.5|2118.5|2125|2119|2125|2119|2124.5|2118.5|2
1652763000000|2022-05-17 04:50:00|2124.5|2118.5|2125|2119|2125|2119|2124.5|2118.5|2
1652763300000|2022-05-17 04:55:00|2124.5|2118.5|2125|2119|2125|2119|2124.5|2118.5|2
1652763600000|2022-05-17 05:00:00|2124.5|2118.5|2125|2119|2125|2119|2124.5|2118.5|2
1652763900000|2022-05-17 05:05:00|2124.3|2118.3|2125|2119|2125|2119|2124.3|2118.3|2
1652764800000|2022-05-17 05:20:00|2124.5|2118.5|2124.3|2118.3|2124.5|2118.5|2124.3|2118.3|4
1652765400000|2022-05-17 05:30:00|2124|2118|2118.5|2112.5|2124.3|2118.3|2118.5|2112.5|42
1652765700000|2022-05-17 05:35:00|2118.3|2112.3|2113.8|2107.8|2118.3|2112.3|2113.5|2107.5|14
1652766000000|2022-05-17 05:40:00|2114|2108|2114.3|2108.3|2114.5|2108.5|2113.5|2107.5|9
1652766300000|2022-05-17 05:45:00|2114.8|2108.8|2115.5|2109.5|2115.5|2109.5|2114.8|2108.8|7
1652766600000|2022-05-17 05:50:00|2115.8|2109.8|2118.3|2112.3|2118.3|2112.3|2115.8|2109.8|12
1652766900000|2022-05-17 05:55:00|2118|2112|2114.5|2108.5|2118|2112|2114.5|2108.5|7
1652767200000|2022-05-17 06:00:00|2114.8|2108.8|2117|2111|2117.3|2111.3|2114.5|2108.5|9
1652767500000|2022-05-17 06:05:00|2117.3|2111.3|2118.8|2112.8|2119|2113|2117.3|2111.3|7
1652767800000|2022-05-17 06:10:00|2119.3|2113.3|2117.8|2111.8|2119.3|2113.3|2116.8|2110.8|8
1652768100000|2022-05-17 06:15:00|2116.8|2110.8|2118.5|2112.5|2119|2113|2116.8|2110.8|7
1652768400000|2022-05-17 06:20:00|2118.3|2112.3|2119.3|2113.3|2119.5|2113.5|2117.8|2111.8|7
1652768700000|2022-05-17 06:25:00|2118.5|2112.5|2116.5|2110.5|2118.5|2112.5|2116.5|2110.5|23
1652769000000|2022-05-17 06:30:00|2116.8|2110.8|2118|2112|2120.3|2114.3|2116.8|2110.8|18
1652769300000|2022-05-17 06:35:00|2117.8|2111.8|2119.5|2113.5|2119.5|2113.5|2117.5|2111.5|8
1652769600000|2022-05-17 06:40:00|2119|2113|2119.5|2113.5|2120|2114|2119|2113|10
1652769900000|2022-05-17 06:45:00|2118.5|2112.5|2122|2116|2122|2116|2118.5|2112.5|23
1652770200000|2022-05-17 06:50:00|2121.8|2115.8|2123.5|2117.5|2123.5|2117.5|2120.5|2114.5|12
1652770500000|2022-05-17 06:55:00|2123.6|2117.6|2123.9|2117.9|2124.9|2118.9|2122.6|2116.6|17
1652770800000|2022-05-17 07:00:00|2124.6|2118.6|2125.9|2119.9|2127.1|2121.1|2123.6|2117.6|31
1652771100000|2022-05-17 07:05:00|2124.6|2118.6|2116.4|2110.4|2124.9|2118.9|2116.4|2110.4|34
1652771400000|2022-05-17 07:10:00|2116.1|2110.1|2113.1|2107.1|2116.1|2110.1|2111.6|2105.6|59
1652771700000|2022-05-17 07:15:00|2112.9|2106.9|2112.6|2106.6|2116.1|2110.1|2112.4|2106.4|48
1652772000000|2022-05-17 07:20:00|2112.4|2106.4|2115.4|2109.4|2117.1|2111.1|2111.9|2105.9|52
1652772300000|2022-05-17 07:25:00|2115.1|2109.1|2112.9|2106.9|2115.1|2109.1|2111.6|2105.6|41
1652772600000|2022-05-17 07:30:00|2113.1|2107.1|2112.4|2106.4|2113.9|2107.9|2112.4|2106.4|26
1652772900000|2022-05-17 07:35:00|2112.6|2106.6|2116.6|2110.6|2116.9|2110.9|2112.6|2106.6|14
1652773200000|2022-05-17 07:40:00|2116.4|2110.4|2116.4|2110.4|2117.1|2111.1|2116.1|2110.1|23
1652773500000|2022-05-17 07:45:00|2116.6|2110.6|2115.9|2109.9|2116.6|2110.6|2115.1|2109.1|12
1652773800000|2022-05-17 07:50:00|2115.6|2109.6|2119|2113|2120.3|2114.3|2115.1|2109.1|36
1652774100000|2022-05-17 07:55:00|2118.9|2112.9|2117.9|2111.9|2119.4|2113.4|2117.4|2111.4|18
1652774400000|2022-05-17 08:00:00|2118.1|2112.1|2114.4|2108.4|2119.4|2113.4|2114.4|2108.4|63
1652774700000|2022-05-17 08:05:00|2114.6|2108.6|2115.9|2109.9|2118.3|2112.3|2114.6|2108.6|50
1652775000000|2022-05-17 08:10:00|2116.1|2110.1|2117.1|2111.1|2119.1|2113.1|2115.9|2109.9|49
1652775300000|2022-05-17 08:15:00|2116.4|2110.4|2114.9|2108.9|2116.4|2110.4|2113.9|2107.9|40
1652775600000|2022-05-17 08:20:00|2114.6|2108.6|2114.1|2108.1|2117.4|2111.4|2113.9|2107.9|51
1652775900000|2022-05-17 08:25:00|2113.9|2107.9|2114.1|2108.1|2116.1|2110.1|2113.4|2107.4|24
1652776200000|2022-05-17 08:30:00|2113.9|2107.9|2112.1|2106.1|2114.9|2108.9|2112.1|2106.1|35
1652776500000|2022-05-17 08:35:00|2112.4|2106.4|2109.9|2103.9|2112.4|2106.4|2108.9|2102.9|30
1652776800000|2022-05-17 08:40:00|2110.1|2104.1|2114.1|2108.1|2117.4|2111.4|2110.1|2104.1|48
1652777100000|2022-05-17 08:45:00|2113.9|2107.9|2114.6|2108.6|2115.9|2109.9|2113.1|2107.1|27
1652777400000|2022-05-17 08:50:00|2114.9|2108.9|2113.9|2107.9|2114.9|2108.9|2113.6|2107.6|12
1652777700000|2022-05-17 08:55:00|2113.6|2107.6|2111.4|2105.4|2113.6|2107.6|2111.4|2105.4|23
1652778000000|2022-05-17 09:00:00|2111.1|2105.1|2109.9|2103.9|2111.4|2105.4|2109.9|2103.9|9
1652778300000|2022-05-17 09:05:00|2110.1|2104.1|2109.6|2103.6|2110.4|2104.4|2109.6|2103.6|11
1652778600000|2022-05-17 09:10:00|2109.4|2103.4|2111.9|2105.9|2112.9|2106.9|2107.9|2101.9|23
1652778900000|2022-05-17 09:15:00|2112.1|2106.1|2111.4|2105.4|2115.8|2109.8|2111.1|2105.1|44
1652779200000|2022-05-17 09:20:00|2111.6|2105.6|2113.4|2107.4|2113.9|2107.9|2110.9|2104.9|21
1652779500000|2022-05-17 09:25:00|2113.1|2107.1|2111.1|2105.1|2113.6|2107.6|2111.1|2105.1|20
1652779800000|2022-05-17 09:30:00|2110.9|2104.9|2108.1|2102.1|2111.1|2105.1|2108.1|2102.1|21
1652780100000|2022-05-17 09:35:00|2107.6|2101.6|2110.9|2104.9|2112.9|2106.9|2106.4|2100.4|43
1652780400000|2022-05-17 09:40:00|2110.6|2104.6|2111.6|2105.6|2112.1|2106.1|2109.6|2103.6|26
1652780700000|2022-05-17 09:45:00|2111.9|2105.9|2109.6|2103.6|2111.9|2105.9|2109.6|2103.6|20
1652781000000|2022-05-17 09:50:00|2109.4|2103.4|2111.9|2105.9|2112.1|2106.1|2109.4|2103.4|10
1652781300000|2022-05-17 09:55:00|2111.6|2105.6|2111.4|2105.4|2111.9|2105.9|2110.1|2104.1|18
1652781600000|2022-05-17 10:00:00|2111.1|2105.1|2111.1|2105.1|2112.4|2106.4|2110.1|2104.1|28
1652781900000|2022-05-17 10:05:00|2110.9|2104.9|2110.4|2104.4|2111.1|2105.1|2110.4|2104.4|21
1652782200000|2022-05-17 10:10:00|2110.9|2104.9|2114.4|2108.4|2114.4|2108.4|2110.9|2104.9|24
1652782500000|2022-05-17 10:15:00|2114.6|2108.6|2114.9|2108.9|2115.1|2109.1|2113.4|2107.4|37
1652782800000|2022-05-17 10:20:00|2114.6|2108.6|2117.4|2111.4|2118.1|2112.1|2114.6|2108.6|32
1652783100000|2022-05-17 10:25:00|2117.6|2111.6|2121.1|2115.1|2123.1|2117.1|2117.4|2111.4|31
1652783400000|2022-05-17 10:30:00|2121.4|2115.4|2119.6|2113.6|2121.4|2115.4|2119.1|2113.1|20
1652783700000|2022-05-17 10:35:00|2119.4|2113.4|2120.9|2114.9|2120.9|2114.9|2116.4|2110.4|20
1652784000000|2022-05-17 10:40:00|2121.1|2115.1|2119.9|2113.9|2121.9|2115.9|2119.1|2113.1|45
1652784300000|2022-05-17 10:45:00|2119.4|2113.4|2118.6|2112.6|2119.9|2113.9|2117.6|2111.6|19
1652784600000|2022-05-17 10:50:00|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|2118.1|2112.1|13
1652784900000|2022-05-17 10:55:00|2119.1|2113.1|2116.4|2110.4|2119.6|2113.6|2116.1|2110.1|24
1652785200000|2022-05-17 11:00:00|2116.1|2110.1|2117.9|2111.9|2118.1|2112.1|2115.9|2109.9|20
1652785500000|2022-05-17 11:05:00|2117.6|2111.6|2117.9|2111.9|2118.1|2112.1|2116.9|2110.9|20
1652785800000|2022-05-17 11:10:00|2118.4|2112.4|2118.9|2112.9|2120.1|2114.1|2116.9|2110.9|23
1652786100000|2022-05-17 11:15:00|2118.4|2112.4|2120.9|2114.9|2122.4|2116.4|2118.1|2112.1|22
1652786400000|2022-05-17 11:20:00|2120.4|2114.4|2122.6|2116.6|2122.6|2116.6|2119.4|2113.4|25
1652786700000|2022-05-17 11:25:00|2123.1|2117.1|2121.9|2115.9|2124.6|2118.6|2121.6|2115.6|26
1652787000000|2022-05-17 11:30:00|2121.6|2115.6|2125.4|2119.4|2127.9|2121.9|2120.6|2114.6|50
1652787300000|2022-05-17 11:35:00|2125.6|2119.6|2124.4|2118.4|2126.1|2120.1|2122.1|2116.1|46
1652787600000|2022-05-17 11:40:00|2124.6|2118.6|2126.6|2120.6|2126.6|2120.6|2123.1|2117.1|21
1652787900000|2022-05-17 11:45:00|2126.9|2120.9|2124.6|2118.6|2126.9|2120.9|2122.6|2116.6|35
1652788200000|2022-05-17 11:50:00|2124.4|2118.4|2122.6|2116.6|2124.4|2118.4|2122.4|2116.4|26
1652788500000|2022-05-17 11:55:00|2122.4|2116.4|2123.1|2117.1|2123.4|2117.4|2122.4|2116.4|17
1652788800000|2022-05-17 12:00:00|2123.4|2117.4|2123.1|2117.1|2126.4|2120.4|2123.1|2117.1|38
1652789100000|2022-05-17 12:05:00|2122.9|2116.9|2120.4|2114.4|2123.1|2117.1|2119.9|2113.9|20
1652789400000|2022-05-17 12:10:00|2120.1|2114.1|2119.4|2113.4|2121.6|2115.6|2118.6|2112.6|42
1652789700000|2022-05-17 12:15:00|2118.9|2112.9|2121.6|2115.6|2122.6|2116.6|2118.9|2112.9|21
1652790000000|2022-05-17 12:20:00|2121.9|2115.9|2121.9|2115.9|2123.1|2117.1|2121.9|2115.9|16
1652790300000|2022-05-17 12:25:00|2121.6|2115.6|2122.4|2116.4|2122.6|2116.6|2121.6|2115.6|26
1652790600000|2022-05-17 12:30:00|2122.6|2116.6|2122.6|2116.6|2123.1|2117.1|2121.6|2115.6|22
1652790900000|2022-05-17 12:35:00|2122.9|2116.9|2125.4|2119.4|2125.6|2119.6|2122.9|2116.9|7
1652791200000|2022-05-17 12:40:00|2124.4|2118.4|2123.6|2117.6|2125.4|2119.4|2123.6|2117.6|28
1652791500000|2022-05-17 12:45:00|2123.4|2117.4|2123.4|2117.4|2123.6|2117.6|2121.6|2115.6|35
1652791800000|2022-05-17 12:50:00|2123.1|2117.1|2121.9|2115.9|2123.1|2117.1|2121.9|2115.9|5
1652792100000|2022-05-17 12:55:00|2121.6|2115.6|2121.9|2115.9|2123.1|2117.1|2119.9|2113.9|55
1652792400000|2022-05-17 13:00:00|2122.1|2116.1|2123.1|2117.1|2126.9|2120.9|2121.9|2115.9|203
1652792700000|2022-05-17 13:05:00|2122.9|2116.9|2120.1|2114.1|2124.1|2118.1|2119.5|2113.5|119
1652793000000|2022-05-17 13:10:00|2120|2114|2119.6|2113.6|2122.9|2116.9|2118.6|2112.6|152
1652793300000|2022-05-17 13:15:00|2119.9|2113.9|2121.6|2115.6|2123.1|2117.1|2118.4|2112.4|78
1652793600000|2022-05-17 13:20:00|2121.9|2115.9|2123.6|2117.6|2124.6|2118.6|2121.9|2115.9|30
1652793900000|2022-05-17 13:25:00|2123.4|2117.4|2119.6|2113.6|2124.1|2118.1|2119.4|2113.4|44
1652794200000|2022-05-17 13:30:00|2119.9|2113.9|2119.6|2113.6|2122.1|2116.1|2119.1|2113.1|39
1652794500000|2022-05-17 13:35:00|2120.1|2114.1|2120.6|2114.6|2121.4|2115.4|2119.1|2113.1|51
1652794800000|2022-05-17 13:40:00|2120.9|2114.9|2124.3|2118.3|2124.3|2118.3|2119.9|2113.9|55
1652795100000|2022-05-17 13:45:00|2124.4|2118.4|2122.9|2116.9|2125.5|2119.5|2121.6|2115.6|49
1652795400000|2022-05-17 13:50:00|2123.1|2117.1|2121.1|2115.1|2123.1|2117.1|2120.9|2114.9|15
1652795700000|2022-05-17 13:55:00|2121.6|2115.6|2120.6|2114.6|2123.6|2117.6|2120.6|2114.6|26
1652796000000|2022-05-17 14:00:00|2120.9|2114.9|2122.1|2116.1|2123.4|2117.4|2120.6|2114.6|21
1652796300000|2022-05-17 14:05:00|2121.9|2115.9|2119.1|2113.1|2122.1|2116.1|2119.1|2113.1|44
1652796600000|2022-05-17 14:10:00|2118.9|2112.9|2118.1|2112.1|2119.1|2113.1|2113.9|2107.9|56
1652796900000|2022-05-17 14:15:00|2117.9|2111.9|2120.9|2114.9|2121.1|2115.1|2117.9|2111.9|44
1652797200000|2022-05-17 14:20:00|2120.6|2114.6|2115.4|2109.4|2120.9|2114.9|2115.4|2109.4|68
1652797500000|2022-05-17 14:25:00|2115.6|2109.6|2110.9|2104.9|2115.6|2109.6|2109.9|2103.9|33
1652797800000|2022-05-17 14:30:00|2110.6|2104.6|2110.9|2104.9|2111.1|2105.1|2109.4|2103.4|30
1652798100000|2022-05-17 14:35:00|2110.6|2104.6|2106.6|2100.6|2110.6|2104.6|2106.6|2100.6|57
1652798400000|2022-05-17 14:40:00|2106.4|2100.4|2099.6|2093.6|2106.6|2100.6|2099|2093|77
1652798700000|2022-05-17 14:45:00|2099.9|2093.9|2098.9|2092.9|2102.6|2096.6|2098.6|2092.6|71
1652799000000|2022-05-17 14:50:00|2098.6|2092.6|2099.9|2093.9|2100.9|2094.9|2097.6|2091.6|41
1652799300000|2022-05-17 14:55:00|2099.6|2093.6|2099.4|2093.4|2101.1|2095.1|2098.6|2092.6|73
1652799600000|2022-05-17 15:00:00|2099.6|2093.6|2100.4|2094.4|2101.6|2095.6|2099.4|2093.4|39
1652799900000|2022-05-17 15:05:00|2100.6|2094.6|2099.9|2093.9|2101.9|2095.9|2099.4|2093.4|79
1652800200000|2022-05-17 15:10:00|2100.1|2094.1|2105.4|2099.4|2105.8|2099.8|2099.4|2093.4|75
1652800500000|2022-05-17 15:15:00|2105.1|2099.1|2103.1|2097.1|2107.5|2101.5|2101.4|2095.4|87
1652800800000|2022-05-17 15:20:00|2103.9|2097.9|2102.1|2096.1|2105.4|2099.4|2101.9|2095.9|26
1652801100000|2022-05-17 15:25:00|2102.4|2096.4|2099.9|2093.9|2102.6|2096.6|2099.6|2093.6|26
1652801400000|2022-05-17 15:30:00|2100.1|2094.1|2100.9|2094.9|2100.9|2094.9|2099.6|2093.6|13
1652801700000|2022-05-17 15:35:00|2101.4|2095.4|2099.6|2093.6|2101.4|2095.4|2099.6|2093.6|17
1652802000000|2022-05-17 15:40:00|2099.9|2093.9|2102.4|2096.4|2102.4|2096.4|2099.9|2093.9|41
1652802300000|2022-05-17 15:45:00|2102.1|2096.1|2103.4|2097.4|2104.1|2098.1|2102.1|2096.1|16
1652802600000|2022-05-17 15:50:00|2103.6|2097.6|2103.6|2097.6|2104.4|2098.4|2103.6|2097.6|23
1652802900000|2022-05-17 15:55:00|2103.4|2097.4|2100.6|2094.6|2103.9|2097.9|2100.6|2094.6|31
1652803200000|2022-05-17 16:00:00|2100.9|2094.9|2101.1|2095.1|2101.1|2095.1|2100.6|2094.6|4
1652803800000|2022-05-17 16:10:00|2101.4|2095.4|2102.4|2096.4|2102.9|2096.9|2101.4|2095.4|15
1652804100000|2022-05-17 16:15:00|2102.1|2096.1|2103.4|2097.4|2103.4|2097.4|2102.1|2096.1|5
1652804400000|2022-05-17 16:20:00|2103.1|2097.1|2103.4|2097.4|2103.4|2097.4|2103.1|2097.1|36
1652804700000|2022-05-17 16:25:00|2103.1|2097.1|2103.6|2097.6|2103.6|2097.6|2103.1|2097.1|37
1652805000000|2022-05-17 16:30:00|2103.4|2097.4|2103.1|2097.1|2103.6|2097.6|2103.1|2097.1|57
1652805300000|2022-05-17 16:35:00|2103.4|2097.4|2103.9|2097.9|2104.1|2098.1|2103.4|2097.4|10
1652805600000|2022-05-17 16:40:00|2104.1|2098.1|2103.9|2097.9|2104.4|2098.4|2103.6|2097.6|16
1652805900000|2022-05-17 16:45:00|2103.6|2097.6|2100.1|2094.1|2103.6|2097.6|2100.1|2094.1|31
1652806200000|2022-05-17 16:50:00|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|2100.1|2094.1|31
1652806500000|2022-05-17 16:55:00|2100.5|2094.5|2097.5|2091.5|2100.9|2094.9|2097.5|2091.5|20
1652832000000|2022-05-18 00:00:00|2101.6|2095.6|2101.8|2095.8|2101.8|2095.8|2101.6|2095.6|2
1652832300000|2022-05-18 00:05:00|2102|2096|2103.3|2097.3|2104|2098|2102|2096|6
1652832600000|2022-05-18 00:10:00|2103.5|2097.5|2105.5|2099.5|2105.5|2099.5|2103|2097|5
1652832900000|2022-05-18 00:15:00|2105.8|2099.8|2103|2097|2105.9|2099.9|2102.6|2096.6|30
1652833200000|2022-05-18 00:20:00|2102.8|2096.8|2102.8|2096.8|2103.3|2097.3|2102.8|2096.8|4
1652833500000|2022-05-18 00:25:00|2102.5|2096.5|2102.5|2096.5|2102.5|2096.5|2102.5|2096.5|1
1652833800000|2022-05-18 00:30:00|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|2102|2096|3
1652834100000|2022-05-18 00:35:00|2102|2096|2102.3|2096.3|2102.5|2096.5|2102|2096|10
1652834400000|2022-05-18 00:40:00|2102|2096|2102.3|2096.3|2102.5|2096.5|2102|2096|5
1652834700000|2022-05-18 00:45:00|2102|2096|2105.6|2099.6|2106.1|2100.1|2101.5|2095.5|12
1652835000000|2022-05-18 00:50:00|2105.4|2099.4|2101.8|2095.8|2105.4|2099.4|2100.3|2094.3|23
1652835300000|2022-05-18 00:55:00|2102.8|2096.8|2102.5|2096.5|2104.5|2098.5|2102.5|2096.5|6
1652835600000|2022-05-18 01:00:00|2102.8|2096.8|2105.5|2099.5|2105.8|2099.8|2102.8|2096.8|23
1652835900000|2022-05-18 01:05:00|2105.3|2099.3|2104.8|2098.8|2105.3|2099.3|2104.8|2098.8|3
1652836200000|2022-05-18 01:10:00|2104.5|2098.5|2105.3|2099.3|2105.5|2099.5|2104.3|2098.3|5
1652836500000|2022-05-18 01:15:00|2105.5|2099.5|2104|2098|2105.5|2099.5|2103.8|2097.8|17
1652836800000|2022-05-18 01:20:00|2103.8|2097.8|2102.8|2096.8|2104|2098|2102.8|2096.8|14
1652837100000|2022-05-18 01:25:00|2102.5|2096.5|2103|2097|2103|2097|2102.5|2096.5|12
1652837400000|2022-05-18 01:30:00|2102.8|2096.8|2102.3|2096.3|2102.8|2096.8|2102|2096|21
1652837700000|2022-05-18 01:35:00|2102.5|2096.5|2100.8|2094.8|2102.5|2096.5|2100.8|2094.8|5
1652838000000|2022-05-18 01:40:00|2100.5|2094.5|2100.3|2094.3|2100.8|2094.8|2099.8|2093.8|8
1652838300000|2022-05-18 01:45:00|2100|2094|2099|2093|2100|2094|2099|2093|5
1652838600000|2022-05-18 01:50:00|2098.8|2092.8|2093.5|2087.5|2099|2093|2093.5|2087.5|14
1652838900000|2022-05-18 01:55:00|2093|2087|2094.8|2088.8|2094.8|2088.8|2093|2087|10
1652839200000|2022-05-18 02:00:00|2094.5|2088.5|2094.8|2088.8|2096|2090|2094.5|2088.5|17
1652839500000|2022-05-18 02:05:00|2095|2089|2094.8|2088.8|2095|2089|2094.3|2088.3|10
1652840100000|2022-05-18 02:15:00|2094.3|2088.3|2094.8|2088.8|2094.8|2088.8|2094.3|2088.3|9
1652840400000|2022-05-18 02:20:00|2094.5|2088.5|2094.8|2088.8|2094.8|2088.8|2094.5|2088.5|2
1652840700000|2022-05-18 02:25:00|2095|2089|2095|2089|2095|2089|2095|2089|1
1652841000000|2022-05-18 02:30:00|2094.8|2088.8|2095|2089|2095|2089|2094.8|2088.8|4
1652841300000|2022-05-18 02:35:00|2094.8|2088.8|2095|2089|2095|2089|2094.8|2088.8|4
1652841600000|2022-05-18 02:40:00|2095.3|2089.3|2093.8|2087.8|2095.3|2089.3|2093.3|2087.3|25
1652842500000|2022-05-18 02:55:00|2093.5|2087.5|2092.8|2086.8|2093.5|2087.5|2092.8|2086.8|7
1652842800000|2022-05-18 03:00:00|2093|2087|2093|2087|2093|2087|2092.8|2086.8|3
1652843100000|2022-05-18 03:05:00|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|2092.5|2086.5|3
1652843400000|2022-05-18 03:10:00|2092.5|2086.5|2092.3|2086.3|2092.8|2086.8|2092.3|2086.3|4
1652843700000|2022-05-18 03:15:00|2092|2086|2092.3|2086.3|2092.3|2086.3|2092|2086|6
1652844000000|2022-05-18 03:20:00|2092|2086|2089.8|2083.8|2092|2086|2089.5|2083.5|9
1652844300000|2022-05-18 03:25:00|2090|2084|2091.8|2085.8|2091.8|2085.8|2090|2084|9
1652844600000|2022-05-18 03:30:00|2091.5|2085.5|2091.5|2085.5|2091.8|2085.8|2091.5|2085.5|7
1652844900000|2022-05-18 03:35:00|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|1
1652845200000|2022-05-18 03:40:00|2091|2085|2091.3|2085.3|2091.5|2085.5|2091|2085|10
1652845500000|2022-05-18 03:45:00|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|1
1652845800000|2022-05-18 03:50:00|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|2091|2085|3
1652846100000|2022-05-18 03:55:00|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|1
1652847000000|2022-05-18 04:10:00|2091.3|2085.3|2091.5|2085.5|2091.5|2085.5|2091.3|2085.3|18
1652847300000|2022-05-18 04:15:00|2091.3|2085.3|2090.8|2084.8|2091.5|2085.5|2090.8|2084.8|13
1652847600000|2022-05-18 04:20:00|2090.5|2084.5|2090|2084|2090.8|2084.8|2090|2084|14
1652847900000|2022-05-18 04:25:00|2089.8|2083.8|2089.8|2083.8|2089.8|2083.8|2089.5|2083.5|5
1652848200000|2022-05-18 04:30:00|2089.5|2083.5|2089.8|2083.8|2089.8|2083.8|2089.3|2083.3|19
1652848500000|2022-05-18 04:35:00|2089.3|2083.3|2089|2083|2089.3|2083.3|2088.8|2082.8|5
1652849100000|2022-05-18 04:45:00|2089.3|2083.3|2089.5|2083.5|2089.8|2083.8|2089.3|2083.3|3
1652849700000|2022-05-18 04:55:00|2090|2084|2090|2084|2090|2084|2089.8|2083.8|3
1652850000000|2022-05-18 05:00:00|2089.8|2083.8|2089.8|2083.8|2089.8|2083.8|2089.5|2083.5|7
1652850600000|2022-05-18 05:10:00|2089.5|2083.5|2089.8|2083.8|2090|2084|2089.5|2083.5|10
1652850900000|2022-05-18 05:15:00|2089.5|2083.5|2090.5|2084.5|2090.5|2084.5|2089.5|2083.5|10
1652851200000|2022-05-18 05:20:00|2090.3|2084.3|2090.3|2084.3|2090.3|2084.3|2090.3|2084.3|1
1652851800000|2022-05-18 05:30:00|2090.5|2084.5|2093.3|2087.3|2093.5|2087.5|2090.5|2084.5|29
1652852100000|2022-05-18 05:35:00|2093|2087|2093|2087|2094.5|2088.5|2092.3|2086.3|13
1652852400000|2022-05-18 05:40:00|2093.3|2087.3|2092.8|2086.8|2093.8|2087.8|2092.5|2086.5|31
1652852700000|2022-05-18 05:45:00|2093|2087|2094.8|2088.8|2095|2089|2093|2087|12
1652853000000|2022-05-18 05:50:00|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|1
1652853300000|2022-05-18 05:55:00|2094.8|2088.8|2098|2092|2098.3|2092.3|2094.8|2088.8|15
1652853600000|2022-05-18 06:00:00|2097.8|2091.8|2101.3|2095.3|2101.3|2095.3|2095.8|2089.8|31
1652853900000|2022-05-18 06:05:00|2101|2095|2102.9|2096.9|2104.3|2098.3|2100.8|2094.8|73
1652854200000|2022-05-18 06:10:00|2102.8|2096.8|2103|2097|2103.5|2097.5|2102.5|2096.5|9
1652854500000|2022-05-18 06:15:00|2103.3|2097.3|2103.3|2097.3|2103.3|2097.3|2102.8|2096.8|5
1652854800000|2022-05-18 06:20:00|2103|2097|2103.5|2097.5|2103.5|2097.5|2102.8|2096.8|5
1652855100000|2022-05-18 06:25:00|2103.3|2097.3|2103.3|2097.3|2103.5|2097.5|2103|2097|5
1652855400000|2022-05-18 06:30:00|2103|2097|2100.5|2094.5|2103|2097|2100.5|2094.5|11
1652855700000|2022-05-18 06:35:00|2100.3|2094.3|2098.8|2092.8|2101|2095|2098.8|2092.8|24
1652856000000|2022-05-18 06:40:00|2098.5|2092.5|2097.5|2091.5|2098.8|2092.8|2097.5|2091.5|15
1652856300000|2022-05-18 06:45:00|2097.3|2091.3|2095.3|2089.3|2097.3|2091.3|2095.3|2089.3|8
1652856600000|2022-05-18 06:50:00|2095|2089|2093.8|2087.8|2095|2089|2093.5|2087.5|6
1652856900000|2022-05-18 06:55:00|2093.6|2087.6|2093|2087|2094.4|2088.4|2090.1|2084.1|41
1652857200000|2022-05-18 07:00:00|2095.4|2089.4|2090.9|2084.9|2095.4|2089.4|2087.5|2081.5|91
1652857500000|2022-05-18 07:05:00|2090.5|2084.5|2088.9|2082.9|2090.5|2084.5|2088.8|2082.8|37
1652857800000|2022-05-18 07:10:00|2088.6|2082.6|2090.6|2084.6|2091.1|2085.1|2088.6|2082.6|31
1652858100000|2022-05-18 07:15:00|2090.9|2084.9|2092.3|2086.3|2092.4|2086.4|2090.4|2084.4|37
1652858400000|2022-05-18 07:20:00|2092.4|2086.4|2090.9|2084.9|2092.6|2086.6|2088.9|2082.9|27
1652858700000|2022-05-18 07:25:00|2090.6|2084.6|2089.6|2083.6|2090.6|2084.6|2089.6|2083.6|7
1652859000000|2022-05-18 07:30:00|2089.4|2083.4|2087.9|2081.9|2089.4|2083.4|2087.6|2081.6|14
1652859300000|2022-05-18 07:35:00|2087.6|2081.6|2089.1|2083.1|2091.3|2085.3|2086.9|2080.9|24
1652859600000|2022-05-18 07:40:00|2088.6|2082.6|2088.9|2082.9|2090.1|2084.1|2088.6|2082.6|11
1652859900000|2022-05-18 07:45:00|2088.6|2082.6|2091.4|2085.4|2092.1|2086.1|2088.6|2082.6|11
1652860200000|2022-05-18 07:50:00|2091.1|2085.1|2090.1|2084.1|2091.1|2085.1|2090.1|2084.1|11
1652860500000|2022-05-18 07:55:00|2089.9|2083.9|2088.9|2082.9|2089.9|2083.9|2088.9|2082.9|13
1652860800000|2022-05-18 08:00:00|2089.1|2083.1|2095.8|2089.8|2096|2090|2089.1|2083.1|54
1652861100000|2022-05-18 08:05:00|2096|2090|2094.9|2088.9|2096|2090|2093.4|2087.4|28
1652861400000|2022-05-18 08:10:00|2095.1|2089.1|2096.8|2090.8|2100.6|2094.6|2094.1|2088.1|76
1652861700000|2022-05-18 08:15:00|2097|2091|2094.6|2088.6|2097.1|2091.1|2094.6|2088.6|24
1652862000000|2022-05-18 08:20:00|2094.9|2088.9|2094.1|2088.1|2095.6|2089.6|2093.1|2087.1|20
1652862300000|2022-05-18 08:25:00|2093.9|2087.9|2090.9|2084.9|2094.1|2088.1|2090.1|2084.1|29
1652862600000|2022-05-18 08:30:00|2090.4|2084.4|2090.4|2084.4|2091.4|2085.4|2089.1|2083.1|25
1652862900000|2022-05-18 08:35:00|2090.1|2084.1|2088.6|2082.6|2090.6|2084.6|2088.6|2082.6|19
1652863200000|2022-05-18 08:40:00|2088.9|2082.9|2088.9|2082.9|2092.9|2086.9|2088.9|2082.9|39
1652863500000|2022-05-18 08:45:00|2088.6|2082.6|2090.4|2084.4|2090.6|2084.6|2087.6|2081.6|29
1652863800000|2022-05-18 08:50:00|2090.6|2084.6|2088.1|2082.1|2092.4|2086.4|2088.1|2082.1|31
1652864100000|2022-05-18 08:55:00|2087.9|2081.9|2088.6|2082.6|2089.1|2083.1|2087.4|2081.4|12
1652864400000|2022-05-18 09:00:00|2088.9|2082.9|2090.4|2084.4|2090.4|2084.4|2088.1|2082.1|10
1652864700000|2022-05-18 09:05:00|2090.6|2084.6|2089.1|2083.1|2090.9|2084.9|2089.1|2083.1|14
1652865000000|2022-05-18 09:10:00|2088.9|2082.9|2090.9|2084.9|2090.9|2084.9|2088.9|2082.9|10
1652865300000|2022-05-18 09:15:00|2091.1|2085.1|2088.9|2082.9|2091.1|2085.1|2088.9|2082.9|12
1652865600000|2022-05-18 09:20:00|2089.1|2083.1|2090.4|2084.4|2090.9|2084.9|2089.1|2083.1|13
1652865900000|2022-05-18 09:25:00|2090.1|2084.1|2087.6|2081.6|2090.1|2084.1|2087.6|2081.6|11
1652866200000|2022-05-18 09:30:00|2087.4|2081.4|2090.1|2084.1|2090.1|2084.1|2087.4|2081.4|13
1652866500000|2022-05-18 09:35:00|2089.9|2083.9|2087.6|2081.6|2089.9|2083.9|2087.6|2081.6|10
1652866800000|2022-05-18 09:40:00|2087.4|2081.4|2087.9|2081.9|2088.1|2082.1|2087.4|2081.4|4
1652867100000|2022-05-18 09:45:00|2087.6|2081.6|2088.6|2082.6|2088.9|2082.9|2087.6|2081.6|14
1652867400000|2022-05-18 09:50:00|2088.9|2082.9|2089.1|2083.1|2089.1|2083.1|2088.9|2082.9|6
1652867700000|2022-05-18 09:55:00|2088.9|2082.9|2089.1|2083.1|2089.4|2083.4|2088.4|2082.4|13
1652868000000|2022-05-18 10:00:00|2088.9|2082.9|2087.9|2081.9|2088.9|2082.9|2087.6|2081.6|13
1652868300000|2022-05-18 10:05:00|2087.6|2081.6|2087.4|2081.4|2089.1|2083.1|2087.4|2081.4|9
1652868600000|2022-05-18 10:10:00|2087.1|2081.1|2086.1|2080.1|2087.6|2081.6|2085.9|2079.9|14
1652868900000|2022-05-18 10:15:00|2085.6|2079.6|2087.1|2081.1|2087.1|2081.1|2085.6|2079.6|6
1652869200000|2022-05-18 10:20:00|2087.4|2081.4|2087.4|2081.4|2089.8|2083.8|2086.6|2080.6|23
1652869500000|2022-05-18 10:25:00|2087.1|2081.1|2086.1|2080.1|2088.1|2082.1|2086.1|2080.1|16
1652869800000|2022-05-18 10:30:00|2085.9|2079.9|2084.4|2078.4|2086.1|2080.1|2084.4|2078.4|8
1652870100000|2022-05-18 10:35:00|2084.1|2078.1|2083.6|2077.6|2084.4|2078.4|2083.6|2077.6|7
1652870400000|2022-05-18 10:40:00|2083.4|2077.4|2085.1|2079.1|2085.4|2079.4|2083.4|2077.4|13
1652870700000|2022-05-18 10:45:00|2085.4|2079.4|2087.1|2081.1|2087.6|2081.6|2084.1|2078.1|24
1652871000000|2022-05-18 10:50:00|2087.4|2081.4|2086.6|2080.6|2087.6|2081.6|2086.4|2080.4|11
1652871300000|2022-05-18 10:55:00|2086.9|2080.9|2085.1|2079.1|2086.9|2080.9|2085.1|2079.1|9
1652871600000|2022-05-18 11:00:00|2085.4|2079.4|2085.9|2079.9|2088.9|2082.9|2085.4|2079.4|22
1652871900000|2022-05-18 11:05:00|2085.6|2079.6|2084.6|2078.6|2085.6|2079.6|2084.1|2078.1|12
1652872200000|2022-05-18 11:10:00|2084.9|2078.9|2083.6|2077.6|2084.9|2078.9|2083.4|2077.4|10
1652872500000|2022-05-18 11:15:00|2083.4|2077.4|2087.4|2081.4|2087.4|2081.4|2083.4|2077.4|24
1652872800000|2022-05-18 11:20:00|2087.6|2081.6|2087.6|2081.6|2089.1|2083.1|2085.4|2079.4|27
1652873100000|2022-05-18 11:25:00|2087.4|2081.4|2085.1|2079.1|2087.9|2081.9|2085.1|2079.1|16
1652873400000|2022-05-18 11:30:00|2084.9|2078.9|2084.4|2078.4|2085.1|2079.1|2083.4|2077.4|18
1652873700000|2022-05-18 11:35:00|2084.1|2078.1|2083.4|2077.4|2084.1|2078.1|2083.4|2077.4|8
1652874000000|2022-05-18 11:40:00|2083.6|2077.6|2084.9|2078.9|2085.6|2079.6|2083.4|2077.4|19
1652874300000|2022-05-18 11:45:00|2085.1|2079.1|2087.8|2081.8|2088|2082|2085.1|2079.1|28
1652874600000|2022-05-18 11:50:00|2087.9|2081.9|2094.1|2088.1|2094.1|2088.1|2087.9|2081.9|32
1652874900000|2022-05-18 11:55:00|2093.9|2087.9|2089.4|2083.4|2093.9|2087.9|2089.4|2083.4|25
1652875200000|2022-05-18 12:00:00|2089.1|2083.1|2087.6|2081.6|2089.1|2083.1|2087.4|2081.4|21
1652875500000|2022-05-18 12:05:00|2087.4|2081.4|2088.4|2082.4|2089.1|2083.1|2087.1|2081.1|25
1652875800000|2022-05-18 12:10:00|2088.6|2082.6|2088.6|2082.6|2089.6|2083.6|2088.6|2082.6|15
1652876100000|2022-05-18 12:15:00|2088.4|2082.4|2090.4|2084.4|2090.4|2084.4|2088.4|2082.4|14
1652876400000|2022-05-18 12:20:00|2090.1|2084.1|2088.9|2082.9|2090.1|2084.1|2088.1|2082.1|19
1652876700000|2022-05-18 12:25:00|2088.4|2082.4|2086.6|2080.6|2088.4|2082.4|2086.1|2080.1|16
1652877000000|2022-05-18 12:30:00|2086.4|2080.4|2084.4|2078.4|2086.4|2080.4|2083.9|2077.9|20
1652877300000|2022-05-18 12:35:00|2084.6|2078.6|2084.9|2078.9|2086.4|2080.4|2084.6|2078.6|14
1652877600000|2022-05-18 12:40:00|2084.6|2078.6|2086.1|2080.1|2086.1|2080.1|2083.9|2077.9|16
1652877900000|2022-05-18 12:45:00|2085.6|2079.6|2083.9|2077.9|2085.6|2079.6|2083.9|2077.9|9
1652878500000|2022-05-18 12:55:00|2084.4|2078.4|2084.4|2078.4|2086.1|2080.1|2084.4|2078.4|16
1652878800000|2022-05-18 13:00:00|2084.6|2078.6|2085.6|2079.6|2088.5|2082.5|2084.6|2078.6|161
1652879100000|2022-05-18 13:05:00|2085.4|2079.4|2087.9|2081.9|2089.1|2083.1|2084.9|2078.9|74
1652879400000|2022-05-18 13:10:00|2088.1|2082.1|2087.6|2081.6|2089.6|2083.6|2087.4|2081.4|59
1652879700000|2022-05-18 13:15:00|2087.4|2081.4|2084.9|2078.9|2087.6|2081.6|2084.9|2078.9|31
1652880000000|2022-05-18 13:20:00|2084.6|2078.6|2086.6|2080.6|2087.4|2081.4|2084.4|2078.4|35
1652880300000|2022-05-18 13:25:00|2086.9|2080.9|2086.9|2080.9|2087.9|2081.9|2086.9|2080.9|27
1652880600000|2022-05-18 13:30:00|2086.6|2080.6|2085.1|2079.1|2087.6|2081.6|2084.4|2078.4|44
1652880900000|2022-05-18 13:35:00|2084.9|2078.9|2084.6|2078.6|2085.9|2079.9|2084.4|2078.4|25
1652881200000|2022-05-18 13:40:00|2084.9|2078.9|2085.1|2079.1|2085.4|2079.4|2084.4|2078.4|23
1652881500000|2022-05-18 13:45:00|2085.4|2079.4|2083.9|2077.9|2085.4|2079.4|2083.9|2077.9|32
1652881800000|2022-05-18 13:50:00|2084.4|2078.4|2083.6|2077.6|2085.1|2079.1|2083.4|2077.4|21
1652882100000|2022-05-18 13:55:00|2083.9|2077.9|2084.4|2078.4|2086.6|2080.6|2083.9|2077.9|43
1652882400000|2022-05-18 14:00:00|2084.1|2078.1|2085.9|2079.9|2085.9|2079.9|2083.6|2077.6|19
1652882700000|2022-05-18 14:05:00|2086.1|2080.1|2084.4|2078.4|2086.1|2080.1|2084.1|2078.1|17
1652883000000|2022-05-18 14:10:00|2083.9|2077.9|2084.1|2078.1|2085.1|2079.1|2083.6|2077.6|24
1652883300000|2022-05-18 14:15:00|2085.1|2079.1|2080.6|2074.6|2087.4|2081.4|2078.9|2072.9|53
1652883600000|2022-05-18 14:20:00|2080.9|2074.9|2082.4|2076.4|2082.4|2076.4|2080.6|2074.6|76
1652883900000|2022-05-18 14:25:00|2081.9|2075.9|2082.1|2076.1|2082.6|2076.6|2081.6|2075.6|29
1652884200000|2022-05-18 14:30:00|2081.9|2075.9|2081.6|2075.6|2082.1|2076.1|2080.4|2074.4|33
1652884500000|2022-05-18 14:35:00|2081.4|2075.4|2082.1|2076.1|2082.1|2076.1|2079.4|2073.4|14
1652884800000|2022-05-18 14:40:00|2081.9|2075.9|2079.4|2073.4|2081.9|2075.9|2079.1|2073.1|24
1652885100000|2022-05-18 14:45:00|2079.6|2073.6|2079.6|2073.6|2081.4|2075.4|2078.4|2072.4|37
1652885400000|2022-05-18 14:50:00|2079.4|2073.4|2067.3|2061.3|2079.4|2073.4|2066.3|2060.3|78
1652885700000|2022-05-18 14:55:00|2067.5|2061.5|2069.4|2063.4|2070.1|2064.1|2067.1|2061.1|52
1652886000000|2022-05-18 15:00:00|2069.1|2063.1|2065.6|2059.6|2069.1|2063.1|2065.4|2059.4|22
1652886300000|2022-05-18 15:05:00|2065.1|2059.1|2059.1|2053.1|2065.1|2059.1|2051.1|2045.1|112
1652886600000|2022-05-18 15:10:00|2059.3|2053.3|2054.4|2048.4|2059.4|2053.4|2050.5|2044.5|70
1652886900000|2022-05-18 15:15:00|2054.1|2048.1|2054|2048|2059.9|2053.9|2053.6|2047.6|160
1652887200000|2022-05-18 15:20:00|2053.9|2047.9|2054.1|2048.1|2057.3|2051.3|2053.9|2047.9|51
1652887500000|2022-05-18 15:25:00|2053.9|2047.9|2053.6|2047.6|2054.6|2048.6|2053.1|2047.1|58
1652887800000|2022-05-18 15:30:00|2053.9|2047.9|2055.9|2049.9|2056.4|2050.4|2053.9|2047.9|56
1652888100000|2022-05-18 15:35:00|2055.6|2049.6|2055.4|2049.4|2056.4|2050.4|2054.4|2048.4|44
1652888400000|2022-05-18 15:40:00|2055.6|2049.6|2056.1|2050.1|2056.1|2050.1|2055.6|2049.6|14
1652888700000|2022-05-18 15:45:00|2055.9|2049.9|2059.6|2053.6|2060.1|2054.1|2055.9|2049.9|29
1652889000000|2022-05-18 15:50:00|2059.4|2053.4|2056.4|2050.4|2059.9|2053.9|2056.4|2050.4|17
1652889300000|2022-05-18 15:55:00|2056.1|2050.1|2054.6|2048.6|2056.4|2050.4|2054.6|2048.6|52
1652889600000|2022-05-18 16:00:00|2054.9|2048.9|2053.9|2047.9|2054.9|2048.9|2052.6|2046.6|36
1652889900000|2022-05-18 16:05:00|2053.6|2047.6|2052.6|2046.6|2053.6|2047.6|2051.9|2045.9|44
1652890200000|2022-05-18 16:10:00|2052.9|2046.9|2053.6|2047.6|2056.1|2050.1|2052.9|2046.9|10
1652890500000|2022-05-18 16:15:00|2053.4|2047.4|2051.6|2045.6|2053.9|2047.9|2050.6|2044.6|35
1652890800000|2022-05-18 16:20:00|2051.9|2045.9|2050.9|2044.9|2051.9|2045.9|2050.9|2044.9|19
1652891100000|2022-05-18 16:25:00|2050.6|2044.6|2052.9|2046.9|2052.9|2046.9|2050.6|2044.6|38
1652891400000|2022-05-18 16:30:00|2052.6|2046.6|2050.6|2044.6|2052.9|2046.9|2050.6|2044.6|83
1652891700000|2022-05-18 16:35:00|2050.9|2044.9|2050.4|2044.4|2050.9|2044.9|2050.1|2044.1|11
1652892000000|2022-05-18 16:40:00|2050.6|2044.6|2050.9|2044.9|2050.9|2044.9|2050.1|2044.1|13
1652892300000|2022-05-18 16:45:00|2050.6|2044.6|2050.6|2044.6|2051.1|2045.1|2050.1|2044.1|67
1652892600000|2022-05-18 16:50:00|2050.4|2044.4|2052.4|2046.4|2053.6|2047.6|2050.4|2044.4|21
1652892900000|2022-05-18 16:55:00|2052.6|2046.6|2050|2044|2052.6|2046.6|2050|2044|43
1652918400000|2022-05-19 00:00:00|2051.4|2045.4|2048.1|2042.1|2051.4|2045.4|2048.1|2042.1|9
1652918700000|2022-05-19 00:05:00|2047.9|2041.9|2048.9|2042.9|2049.1|2043.1|2044.3|2038.3|23
1652919000000|2022-05-19 00:10:00|2049|2043|2049|2043|2049|2043|2049|2043|1
1652919300000|2022-05-19 00:15:00|2049.3|2043.3|2049.3|2043.3|2049.3|2043.3|2049|2043|3
1652919600000|2022-05-19 00:20:00|2049|2043|2048.3|2042.3|2049|2043|2048|2042|13
1652919900000|2022-05-19 00:25:00|2048|2042|2048.3|2042.3|2048.5|2042.5|2048|2042|6
1652920200000|2022-05-19 00:30:00|2048.5|2042.5|2048|2042|2048.5|2042.5|2047.8|2041.8|23
1652920500000|2022-05-19 00:35:00|2048.3|2042.3|2048.3|2042.3|2051.3|2045.3|2047.5|2041.5|28
1652920800000|2022-05-19 00:40:00|2048|2042|2047.8|2041.8|2048|2042|2047.5|2041.5|4
1652921100000|2022-05-19 00:45:00|2047.5|2041.5|2047.8|2041.8|2047.8|2041.8|2047.3|2041.3|14
1652921400000|2022-05-19 00:50:00|2047.5|2041.5|2047.5|2041.5|2047.8|2041.8|2047.5|2041.5|29
1652921700000|2022-05-19 00:55:00|2047.3|2041.3|2047.5|2041.5|2047.8|2041.8|2047.3|2041.3|38
1652922000000|2022-05-19 01:00:00|2047.3|2041.3|2052.1|2046.1|2053.1|2047.1|2047.3|2041.3|96
1652922300000|2022-05-19 01:05:00|2052.3|2046.3|2057|2051|2059.4|2053.4|2052.1|2046.1|94
1652922600000|2022-05-19 01:10:00|2057.3|2051.3|2063.3|2057.3|2063.5|2057.5|2057|2051|40
1652922900000|2022-05-19 01:15:00|2063.5|2057.5|2063.8|2057.8|2064.3|2058.3|2062|2056|33
1652923200000|2022-05-19 01:20:00|2064|2058|2065.5|2059.5|2065.5|2059.5|2064|2058|39
1652923500000|2022-05-19 01:25:00|2064.5|2058.5|2064.8|2058.8|2064.8|2058.8|2063.5|2057.5|33
1652923800000|2022-05-19 01:30:00|2064.3|2058.3|2067.5|2061.5|2067.5|2061.5|2064.3|2058.3|44
1652924100000|2022-05-19 01:35:00|2067.8|2061.8|2067.5|2061.5|2068.5|2062.5|2067.3|2061.3|31
1652924400000|2022-05-19 01:40:00|2068.3|2062.3|2067.5|2061.5|2068.5|2062.5|2067.3|2061.3|30
1652924700000|2022-05-19 01:45:00|2067.8|2061.8|2068.3|2062.3|2068.3|2062.3|2067.3|2061.3|104
1652925000000|2022-05-19 01:50:00|2068|2062|2070.8|2064.8|2071.3|2065.3|2067.8|2061.8|73
1652925300000|2022-05-19 01:55:00|2070.5|2064.5|2068|2062|2070.8|2064.8|2067.5|2061.5|37
1652925600000|2022-05-19 02:00:00|2067.8|2061.8|2067.8|2061.8|2068|2062|2066.8|2060.8|37
1652925900000|2022-05-19 02:05:00|2067.5|2061.5|2065.8|2059.8|2067.8|2061.8|2065.5|2059.5|39
1652926200000|2022-05-19 02:10:00|2065.5|2059.5|2064.3|2058.3|2065.8|2059.8|2063.8|2057.8|31
1652926500000|2022-05-19 02:15:00|2064.5|2058.5|2064.3|2058.3|2064.5|2058.5|2064.3|2058.3|22
1652926800000|2022-05-19 02:20:00|2064.5|2058.5|2064.3|2058.3|2064.5|2058.5|2064.3|2058.3|34
1652927100000|2022-05-19 02:25:00|2064.5|2058.5|2064.3|2058.3|2064.5|2058.5|2064|2058|34
1652927400000|2022-05-19 02:30:00|2064.5|2058.5|2066.3|2060.3|2066.3|2060.3|2064.3|2058.3|27
1652927700000|2022-05-19 02:35:00|2066.5|2060.5|2067.3|2061.3|2067.5|2061.5|2066.5|2060.5|6
1652928000000|2022-05-19 02:40:00|2067|2061|2067.3|2061.3|2067.5|2061.5|2067|2061|42
1652928300000|2022-05-19 02:45:00|2067.5|2061.5|2067.3|2061.3|2067.5|2061.5|2067|2061|49
1652928600000|2022-05-19 02:50:00|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|2067|2061|26
1652928900000|2022-05-19 02:55:00|2067.3|2061.3|2067.5|2061.5|2067.5|2061.5|2067.3|2061.3|6
1652929200000|2022-05-19 03:00:00|2067.8|2061.8|2068.3|2062.3|2068.3|2062.3|2067.8|2061.8|2
1652929500000|2022-05-19 03:05:00|2068.5|2062.5|2068.3|2062.3|2068.5|2062.5|2067.8|2061.8|4
1652929800000|2022-05-19 03:10:00|2068.5|2062.5|2069.5|2063.5|2069.5|2063.5|2067.5|2061.5|17
1652930100000|2022-05-19 03:15:00|2069.3|2063.3|2068.8|2062.8|2069.3|2063.3|2068.8|2062.8|5
1652930400000|2022-05-19 03:20:00|2068.5|2062.5|2068.8|2062.8|2068.8|2062.8|2068.3|2062.3|3
1652930700000|2022-05-19 03:25:00|2069|2063|2068.8|2062.8|2069.3|2063.3|2068.8|2062.8|5
1652931000000|2022-05-19 03:30:00|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|2068|2062|3
1652931300000|2022-05-19 03:35:00|2068.5|2062.5|2068.3|2062.3|2068.5|2062.5|2068|2062|4
1652931600000|2022-05-19 03:40:00|2068.5|2062.5|2068.3|2062.3|2068.5|2062.5|2068.3|2062.3|4
1652931900000|2022-05-19 03:45:00|2068.5|2062.5|2068.3|2062.3|2068.5|2062.5|2068.3|2062.3|4
1652932200000|2022-05-19 03:50:00|2068.5|2062.5|2068.3|2062.3|2068.5|2062.5|2068.3|2062.3|14
1652932500000|2022-05-19 03:55:00|2068.5|2062.5|2068.3|2062.3|2068.5|2062.5|2068.3|2062.3|4
1652932800000|2022-05-19 04:00:00|2068.5|2062.5|2068.5|2062.5|2068.5|2062.5|2068.3|2062.3|3
1652933100000|2022-05-19 04:05:00|2068.3|2062.3|2068.3|2062.3|2068.5|2062.5|2068.3|2062.3|3
1652933400000|2022-05-19 04:10:00|2068.5|2062.5|2068|2062|2068.5|2062.5|2068|2062|13
1652933700000|2022-05-19 04:15:00|2068.3|2062.3|2068.3|2062.3|2068.5|2062.5|2068|2062|25
1652934600000|2022-05-19 04:30:00|2068|2062|2068|2062|2068.3|2062.3|2066.5|2060.5|16
1652934900000|2022-05-19 04:35:00|2068.3|2062.3|2068|2062|2068.3|2062.3|2067.8|2061.8|13
1652935200000|2022-05-19 04:40:00|2068.3|2062.3|2068|2062|2068.3|2062.3|2068|2062|8
1652935500000|2022-05-19 04:45:00|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|2068|2062|7
1652935800000|2022-05-19 04:50:00|2068.8|2062.8|2068.3|2062.3|2068.8|2062.8|2068.3|2062.3|5
1652936100000|2022-05-19 04:55:00|2068.5|2062.5|2068.5|2062.5|2068.5|2062.5|2068.3|2062.3|19
1652936400000|2022-05-19 05:00:00|2068.3|2062.3|2068|2062|2068.5|2062.5|2067.8|2061.8|22
1652936700000|2022-05-19 05:05:00|2068.3|2062.3|2068|2062|2068.3|2062.3|2068|2062|42
1652937000000|2022-05-19 05:10:00|2068.3|2062.3|2067.3|2061.3|2068.3|2062.3|2067.3|2061.3|7
1652937300000|2022-05-19 05:15:00|2067.5|2061.5|2067.3|2061.3|2067.5|2061.5|2067.3|2061.3|4
1652937600000|2022-05-19 05:20:00|2067.5|2061.5|2067.3|2061.3|2067.5|2061.5|2067.3|2061.3|2
1652937900000|2022-05-19 05:25:00|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|2067.3|2061.3|15
1652938200000|2022-05-19 05:30:00|2067.3|2061.3|2066.5|2060.5|2067.3|2061.3|2066.3|2060.3|46
1652938500000|2022-05-19 05:35:00|2066.3|2060.3|2066.3|2060.3|2069|2063|2065.8|2059.8|56
1652938800000|2022-05-19 05:40:00|2066|2060|2067.3|2061.3|2067.5|2061.5|2065.8|2059.8|8
1652939100000|2022-05-19 05:45:00|2066.8|2060.8|2066.5|2060.5|2067.3|2061.3|2066.3|2060.3|15
1652939400000|2022-05-19 05:50:00|2066.8|2060.8|2066.3|2060.3|2067.3|2061.3|2066.3|2060.3|6
1652939700000|2022-05-19 05:55:00|2066.5|2060.5|2067|2061|2067.5|2061.5|2066.5|2060.5|19
1652940000000|2022-05-19 06:00:00|2067.3|2061.3|2068.8|2062.8|2068.8|2062.8|2067.3|2061.3|10
1652940300000|2022-05-19 06:05:00|2068.5|2062.5|2070.5|2064.5|2070.8|2064.8|2068.5|2062.5|40
1652940600000|2022-05-19 06:10:00|2070.8|2064.8|2072.3|2066.3|2073.8|2067.8|2070.8|2064.8|17
1652940900000|2022-05-19 06:15:00|2071.5|2065.5|2072.3|2066.3|2072.5|2066.5|2070.5|2064.5|13
1652941200000|2022-05-19 06:20:00|2072|2066|2074.5|2068.5|2074.5|2068.5|2070.8|2064.8|16
1652941500000|2022-05-19 06:25:00|2074|2068|2074.3|2068.3|2075.5|2069.5|2073.8|2067.8|33
1652941800000|2022-05-19 06:30:00|2073.8|2067.8|2069.8|2063.8|2073.8|2067.8|2069.8|2063.8|16
1652942100000|2022-05-19 06:35:00|2069.5|2063.5|2070.5|2064.5|2071|2065|2069.3|2063.3|12
1652942400000|2022-05-19 06:40:00|2070.3|2064.3|2069|2063|2072.3|2066.3|2068.3|2062.3|33
1652942700000|2022-05-19 06:45:00|2068.8|2062.8|2062|2056|2068.8|2062.8|2062|2056|40
1652943000000|2022-05-19 06:50:00|2062.3|2056.3|2063|2057|2063.3|2057.3|2061|2055|30
1652943300000|2022-05-19 06:55:00|2062.8|2056.8|2057.1|2051.1|2063.6|2057.6|2056.3|2050.3|111
1652943600000|2022-05-19 07:00:00|2057|2051|2056.4|2050.4|2058.5|2052.5|2051.6|2045.6|53
1652943900000|2022-05-19 07:05:00|2056.1|2050.1|2060.9|2054.9|2062.1|2056.1|2056.1|2050.1|47
1652944200000|2022-05-19 07:10:00|2060.4|2054.4|2061.6|2055.6|2063.9|2057.9|2060.4|2054.4|34
1652944500000|2022-05-19 07:15:00|2061.9|2055.9|2061.1|2055.1|2064.4|2058.4|2061.1|2055.1|25
1652944800000|2022-05-19 07:20:00|2061.4|2055.4|2060.9|2054.9|2061.4|2055.4|2059.4|2053.4|32
1652945100000|2022-05-19 07:25:00|2061.1|2055.1|2063.9|2057.9|2064.1|2058.1|2061.1|2055.1|31
1652945400000|2022-05-19 07:30:00|2064.1|2058.1|2067.4|2061.4|2067.9|2061.9|2063.6|2057.6|50
1652945700000|2022-05-19 07:35:00|2067.6|2061.6|2065.4|2059.4|2070.4|2064.4|2065.4|2059.4|59
1652946000000|2022-05-19 07:40:00|2065.6|2059.6|2067.1|2061.1|2067.9|2061.9|2065.6|2059.6|10
1652946300000|2022-05-19 07:45:00|2067.4|2061.4|2071.4|2065.4|2072.4|2066.4|2067.1|2061.1|58
1652946600000|2022-05-19 07:50:00|2071.6|2065.6|2069.4|2063.4|2071.9|2065.9|2068.9|2062.9|36
1652946900000|2022-05-19 07:55:00|2069.6|2063.6|2072.1|2066.1|2075.5|2069.5|2068.6|2062.6|44
1652947200000|2022-05-19 08:00:00|2071.9|2065.9|2063.6|2057.6|2073.9|2067.9|2061.6|2055.6|74
1652947500000|2022-05-19 08:05:00|2063.8|2057.8|2056.4|2050.4|2063.8|2057.8|2056.4|2050.4|41
1652947800000|2022-05-19 08:10:00|2056.6|2050.6|2057.6|2051.6|2059.5|2053.5|2056.6|2050.6|27
1652948100000|2022-05-19 08:15:00|2057.4|2051.4|2055.1|2049.1|2057.6|2051.6|2055.1|2049.1|22
1652948400000|2022-05-19 08:20:00|2055.4|2049.4|2055.1|2049.1|2057.6|2051.6|2053.4|2047.4|43
1652948700000|2022-05-19 08:25:00|2054.9|2048.9|2056.9|2050.9|2058.1|2052.1|2054.9|2048.9|28
1652949000000|2022-05-19 08:30:00|2057.1|2051.1|2053.1|2047.1|2057.1|2051.1|2050.9|2044.9|54
1652949300000|2022-05-19 08:35:00|2053.4|2047.4|2057.1|2051.1|2057.4|2051.4|2051.9|2045.9|22
1652949600000|2022-05-19 08:40:00|2057.4|2051.4|2055.4|2049.4|2058.4|2052.4|2055.4|2049.4|54
1652949900000|2022-05-19 08:45:00|2054.9|2048.9|2051.4|2045.4|2055.1|2049.1|2050.6|2044.6|29
1652950200000|2022-05-19 08:50:00|2051.1|2045.1|2055.1|2049.1|2056.5|2050.5|2050.6|2044.6|60
1652950500000|2022-05-19 08:55:00|2054.9|2048.9|2050.9|2044.9|2054.9|2048.9|2049.6|2043.6|53
1652950800000|2022-05-19 09:00:00|2050.6|2044.6|2048.1|2042.1|2050.6|2044.6|2047.6|2041.6|25
1652951100000|2022-05-19 09:05:00|2047.9|2041.9|2048.9|2042.9|2049.1|2043.1|2044.4|2038.4|54
1652951400000|2022-05-19 09:10:00|2048.1|2042.1|2045.6|2039.6|2050.1|2044.1|2045.6|2039.6|36
1652951700000|2022-05-19 09:15:00|2045.4|2039.4|2046.9|2040.9|2046.9|2040.9|2044.9|2038.9|19
1652952000000|2022-05-19 09:20:00|2046.6|2040.6|2049.6|2043.6|2050.6|2044.6|2046.6|2040.6|30
1652952300000|2022-05-19 09:25:00|2049.4|2043.4|2050.9|2044.9|2050.9|2044.9|2049.4|2043.4|14
1652952600000|2022-05-19 09:30:00|2050.6|2044.6|2050.6|2044.6|2052.4|2046.4|2050.1|2044.1|25
1652952900000|2022-05-19 09:35:00|2050.4|2044.4|2050.1|2044.1|2050.4|2044.4|2049.9|2043.9|6
1652953200000|2022-05-19 09:40:00|2049.9|2043.9|2048.6|2042.6|2049.9|2043.9|2048.4|2042.4|16
1652953500000|2022-05-19 09:45:00|2048.4|2042.4|2052.9|2046.9|2054.1|2048.1|2048.4|2042.4|32
1652953800000|2022-05-19 09:50:00|2052.6|2046.6|2043.4|2037.4|2053.1|2047.1|2043.3|2037.3|41
1652954100000|2022-05-19 09:55:00|2044.4|2038.4|2044.4|2038.4|2044.6|2038.6|2044.4|2038.4|13
1652954400000|2022-05-19 10:00:00|2044.6|2038.6|2031.9|2025.9|2044.6|2038.6|2028.1|2022.1|53
1652954700000|2022-05-19 10:05:00|2032|2026|2035.9|2029.9|2037.6|2031.6|2032|2026|60
1652955000000|2022-05-19 10:10:00|2035.6|2029.6|2036.4|2030.4|2039.1|2033.1|2035.6|2029.6|17
1652955300000|2022-05-19 10:15:00|2036.6|2030.6|2036.6|2030.6|2037.1|2031.1|2036.4|2030.4|6
1652955600000|2022-05-19 10:20:00|2036.9|2030.9|2036.9|2030.9|2037.4|2031.4|2036.6|2030.6|16
1652955900000|2022-05-19 10:25:00|2037.1|2031.1|2036.9|2030.9|2037.1|2031.1|2036.6|2030.6|6
1652956200000|2022-05-19 10:30:00|2036.6|2030.6|2036.6|2030.6|2037.1|2031.1|2036.6|2030.6|33
1652956500000|2022-05-19 10:35:00|2036.9|2030.9|2032.6|2026.6|2037.4|2031.4|2032.4|2026.4|28
1652956800000|2022-05-19 10:40:00|2032.4|2026.4|2036.1|2030.1|2037.1|2031.1|2032.4|2026.4|27
1652957100000|2022-05-19 10:45:00|2036.4|2030.4|2039.6|2033.6|2039.9|2033.9|2036.4|2030.4|15
1652957400000|2022-05-19 10:50:00|2039.9|2033.9|2041.6|2035.6|2041.6|2035.6|2038.6|2032.6|22
1652957700000|2022-05-19 10:55:00|2041.4|2035.4|2040.1|2034.1|2041.4|2035.4|2039.6|2033.6|14
1652958000000|2022-05-19 11:00:00|2040.4|2034.4|2042.1|2036.1|2044.1|2038.1|2040.1|2034.1|33
1652958300000|2022-05-19 11:05:00|2042.4|2036.4|2042.9|2036.9|2044.4|2038.4|2038.9|2032.9|37
1652958600000|2022-05-19 11:10:00|2042.6|2036.6|2042.1|2036.1|2042.6|2036.6|2040.4|2034.4|20
1652958900000|2022-05-19 11:15:00|2041.9|2035.9|2036.6|2030.6|2041.9|2035.9|2036.4|2030.4|19
1652959200000|2022-05-19 11:20:00|2036.4|2030.4|2042.4|2036.4|2042.4|2036.4|2035.6|2029.6|39
1652959500000|2022-05-19 11:25:00|2042.9|2036.9|2045.1|2039.1|2045.1|2039.1|2041.4|2035.4|42
1652959800000|2022-05-19 11:30:00|2044.9|2038.9|2042.1|2036.1|2044.9|2038.9|2042.1|2036.1|19
1652960100000|2022-05-19 11:35:00|2042.4|2036.4|2045.6|2039.6|2045.6|2039.6|2040.9|2034.9|26
1652960400000|2022-05-19 11:40:00|2045.4|2039.4|2043.6|2037.6|2045.4|2039.4|2043.6|2037.6|18
1652960700000|2022-05-19 11:45:00|2043.9|2037.9|2043.4|2037.4|2045.4|2039.4|2043.1|2037.1|40
1652961000000|2022-05-19 11:50:00|2043.6|2037.6|2039.6|2033.6|2044.1|2038.1|2037.6|2031.6|41
1652961300000|2022-05-19 11:55:00|2039.4|2033.4|2044.9|2038.9|2045.1|2039.1|2038.6|2032.6|42
1652961600000|2022-05-19 12:00:00|2045.1|2039.1|2040.1|2034.1|2045.1|2039.1|2040.1|2034.1|35
1652961900000|2022-05-19 12:05:00|2039.9|2033.9|2043.9|2037.9|2044.1|2038.1|2038.4|2032.4|61
1652962200000|2022-05-19 12:10:00|2044.6|2038.6|2044.9|2038.9|2045.1|2039.1|2044.4|2038.4|24
1652962500000|2022-05-19 12:15:00|2044.6|2038.6|2042.1|2036.1|2044.9|2038.9|2041.9|2035.9|24
1652962800000|2022-05-19 12:20:00|2042.4|2036.4|2041.6|2035.6|2043.9|2037.9|2039.4|2033.4|42
1652963100000|2022-05-19 12:25:00|2042.5|2036.5|2044.6|2038.6|2045.1|2039.1|2042.5|2036.5|15
1652963400000|2022-05-19 12:30:00|2044.4|2038.4|2043.6|2037.6|2044.6|2038.6|2043.4|2037.4|19
1652963700000|2022-05-19 12:35:00|2043.9|2037.9|2043.6|2037.6|2046.1|2040.1|2043.6|2037.6|21
1652964000000|2022-05-19 12:40:00|2043.4|2037.4|2046.1|2040.1|2046.1|2040.1|2043.4|2037.4|11
1652964300000|2022-05-19 12:45:00|2045.9|2039.9|2045.4|2039.4|2046.4|2040.4|2045.1|2039.1|15
1652964600000|2022-05-19 12:50:00|2044.6|2038.6|2041.4|2035.4|2045.1|2039.1|2040.9|2034.9|31
1652964900000|2022-05-19 12:55:00|2042.4|2036.4|2044.6|2038.6|2044.6|2038.6|2041.6|2035.6|22
1652965200000|2022-05-19 13:00:00|2044.9|2038.9|2047.1|2041.1|2049.5|2043.5|2043.4|2037.4|176
1652965500000|2022-05-19 13:05:00|2047.4|2041.4|2049.9|2043.9|2053.4|2047.4|2047.4|2041.4|55
1652965800000|2022-05-19 13:10:00|2050.1|2044.1|2053.9|2047.9|2053.9|2047.9|2049.6|2043.6|36
1652966100000|2022-05-19 13:15:00|2054.1|2048.1|2052.4|2046.4|2054.4|2048.4|2049.4|2043.4|53
1652966400000|2022-05-19 13:20:00|2052.1|2046.1|2054.9|2048.9|2056.1|2050.1|2051.6|2045.6|53
1652966700000|2022-05-19 13:25:00|2055.1|2049.1|2054.6|2048.6|2056.1|2050.1|2053.6|2047.6|40
1652967000000|2022-05-19 13:30:00|2055.1|2049.1|2056.9|2050.9|2059.6|2053.6|2054.9|2048.9|87
1652967300000|2022-05-19 13:35:00|2056.6|2050.6|2057.1|2051.1|2057.4|2051.4|2053.6|2047.6|61
1652967600000|2022-05-19 13:40:00|2057.9|2051.9|2056.6|2050.6|2058.9|2052.9|2056.1|2050.1|56
1652967900000|2022-05-19 13:45:00|2056.4|2050.4|2059.1|2053.1|2061.6|2055.6|2056.4|2050.4|75
1652968200000|2022-05-19 13:50:00|2058.9|2052.9|2058.6|2052.6|2059.9|2053.9|2056.1|2050.1|62
1652968500000|2022-05-19 13:55:00|2058.9|2052.9|2058.1|2052.1|2059.6|2053.6|2057.9|2051.9|41
1652968800000|2022-05-19 14:00:00|2057.9|2051.9|2053.4|2047.4|2057.9|2051.9|2053.4|2047.4|37
1652969100000|2022-05-19 14:05:00|2053.9|2047.9|2054.6|2048.6|2057.4|2051.4|2053.9|2047.9|38
1652969400000|2022-05-19 14:10:00|2054.1|2048.1|2057.1|2051.1|2061.1|2055.1|2053.9|2047.9|69
1652969700000|2022-05-19 14:15:00|2057.4|2051.4|2059.1|2053.1|2059.6|2053.6|2057.1|2051.1|44
1652970000000|2022-05-19 14:20:00|2058.9|2052.9|2055.9|2049.9|2060.1|2054.1|2053.4|2047.4|61
1652970300000|2022-05-19 14:25:00|2056.1|2050.1|2054.4|2048.4|2056.4|2050.4|2053.9|2047.9|66
1652970600000|2022-05-19 14:30:00|2054.1|2048.1|2053.6|2047.6|2054.4|2048.4|2053.6|2047.6|15
1652970900000|2022-05-19 14:35:00|2053.9|2047.9|2055.4|2049.4|2056.4|2050.4|2053.9|2047.9|30
1652971200000|2022-05-19 14:40:00|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|2049.6|2043.6|34
1652971500000|2022-05-19 14:45:00|2056|2050|2054.6|2048.6|2056.6|2050.6|2054.6|2048.6|25
1652971800000|2022-05-19 14:50:00|2055.1|2049.1|2063.9|2057.9|2063.9|2057.9|2054.6|2048.6|56
1652972100000|2022-05-19 14:55:00|2064.1|2058.1|2065.9|2059.9|2066.4|2060.4|2062.1|2056.1|102
1652972400000|2022-05-19 15:00:00|2066.1|2060.1|2068.6|2062.6|2068.6|2062.6|2063.4|2057.4|74
1652972700000|2022-05-19 15:05:00|2068.9|2062.9|2066.4|2060.4|2070.4|2064.4|2066.4|2060.4|55
1652973000000|2022-05-19 15:10:00|2066.6|2060.6|2063.4|2057.4|2066.6|2060.6|2059.1|2053.1|59
1652973300000|2022-05-19 15:15:00|2063.1|2057.1|2066.4|2060.4|2068.4|2062.4|2063.1|2057.1|55
1652973600000|2022-05-19 15:20:00|2066.1|2060.1|2067.4|2061.4|2067.6|2061.6|2063.9|2057.9|44
1652973900000|2022-05-19 15:25:00|2067.6|2061.6|2068.1|2062.1|2069.6|2063.6|2066.6|2060.6|25
1652974200000|2022-05-19 15:30:00|2068.4|2062.4|2079.4|2073.4|2079.9|2073.9|2068.4|2062.4|66
1652974500000|2022-05-19 15:35:00|2079.6|2073.6|2079.4|2073.4|2081.9|2075.9|2078.4|2072.4|41
1652974800000|2022-05-19 15:40:00|2079.9|2073.9|2076.4|2070.4|2079.9|2073.9|2073.8|2067.8|39
1652975100000|2022-05-19 15:45:00|2076.6|2070.6|2081.4|2075.4|2082.6|2076.6|2076.4|2070.4|105
1652975400000|2022-05-19 15:50:00|2081.1|2075.1|2076.9|2070.9|2082.1|2076.1|2076.9|2070.9|68
1652975700000|2022-05-19 15:55:00|2077.1|2071.1|2077.6|2071.6|2077.9|2071.9|2074.4|2068.4|114
1652976000000|2022-05-19 16:00:00|2077.9|2071.9|2077.9|2071.9|2078.4|2072.4|2076.9|2070.9|35
1652976300000|2022-05-19 16:05:00|2077.6|2071.6|2078.1|2072.1|2078.4|2072.4|2077.1|2071.1|41
1652976600000|2022-05-19 16:10:00|2077.9|2071.9|2079.6|2073.6|2080.8|2074.8|2077.9|2071.9|32
1652976900000|2022-05-19 16:15:00|2079.9|2073.9|2078.6|2072.6|2080.1|2074.1|2078.4|2072.4|34
1652977200000|2022-05-19 16:20:00|2078.4|2072.4|2078.4|2072.4|2078.6|2072.6|2077.9|2071.9|55
1652977500000|2022-05-19 16:25:00|2078.1|2072.1|2078.9|2072.9|2079.4|2073.4|2078.1|2072.1|21
1652977800000|2022-05-19 16:30:00|2079.1|2073.1|2080.6|2074.6|2081.4|2075.4|2078.6|2072.6|10
1652978100000|2022-05-19 16:35:00|2080.9|2074.9|2079.9|2073.9|2081.1|2075.1|2079.9|2073.9|16
1652978400000|2022-05-19 16:40:00|2079.6|2073.6|2079.1|2073.1|2080.1|2074.1|2077.9|2071.9|30
1652978700000|2022-05-19 16:45:00|2078.6|2072.6|2076.4|2070.4|2081.6|2075.6|2076.4|2070.4|54
1652979000000|2022-05-19 16:50:00|2076.6|2070.6|2076.6|2070.6|2076.9|2070.9|2076.4|2070.4|53
1652979300000|2022-05-19 16:55:00|2076.8|2070.8|2076.8|2070.8|2077|2071|2076.6|2070.6|11
1653004800000|2022-05-20 00:00:00|2083.9|2077.9|2080.6|2074.6|2083.9|2077.9|2080.6|2074.6|8
1653005100000|2022-05-20 00:05:00|2080.4|2074.4|2080|2074|2080.4|2074.4|2080|2074|3
1653005400000|2022-05-20 00:10:00|2080.3|2074.3|2080|2074|2080.3|2074.3|2080|2074|2
1653005700000|2022-05-20 00:15:00|2080.3|2074.3|2080.5|2074.5|2080.5|2074.5|2080.3|2074.3|4
1653006300000|2022-05-20 00:25:00|2080.3|2074.3|2080.5|2074.5|2080.5|2074.5|2080.3|2074.3|4
1653006600000|2022-05-20 00:30:00|2080.8|2074.8|2081.9|2075.9|2082.5|2076.5|2080.8|2074.8|8
1653007200000|2022-05-20 00:40:00|2082.3|2076.3|2082.1|2076.1|2083.1|2077.1|2082|2076|17
1653007500000|2022-05-20 00:45:00|2082.3|2076.3|2082|2076|2082.3|2076.3|2082|2076|2
1653007800000|2022-05-20 00:50:00|2081.8|2075.8|2081.3|2075.3|2081.8|2075.8|2081.3|2075.3|3
1653008100000|2022-05-20 00:55:00|2080.8|2074.8|2085|2079|2085.1|2079.1|2080.5|2074.5|11
1653008400000|2022-05-20 01:00:00|2084.8|2078.8|2079.3|2073.3|2084.8|2078.8|2078.6|2072.6|25
1653008700000|2022-05-20 01:05:00|2079|2073|2081.5|2075.5|2082.8|2076.8|2078.8|2072.8|26
1653009000000|2022-05-20 01:10:00|2081.3|2075.3|2081.8|2075.8|2082|2076|2080.3|2074.3|12
1653009300000|2022-05-20 01:15:00|2082.3|2076.3|2084|2078|2084.8|2078.8|2082.3|2076.3|44
1653009600000|2022-05-20 01:20:00|2084.3|2078.3|2085.5|2079.5|2086.3|2080.3|2084.3|2078.3|9
1653009900000|2022-05-20 01:25:00|2085.8|2079.8|2086.5|2080.5|2086.8|2080.8|2085.3|2079.3|12
1653010200000|2022-05-20 01:30:00|2086.8|2080.8|2093.9|2087.9|2094.1|2088.1|2086.8|2080.8|63
1653010500000|2022-05-20 01:35:00|2094.1|2088.1|2087.6|2081.6|2094.8|2088.8|2087.6|2081.6|19
1653010800000|2022-05-20 01:40:00|2087.9|2081.9|2089.3|2083.3|2090.1|2084.1|2087.9|2081.9|34
1653011100000|2022-05-20 01:45:00|2089|2083|2089|2083|2089|2083|2089|2083|1
1653011400000|2022-05-20 01:50:00|2088.8|2082.8|2087.8|2081.8|2088.8|2082.8|2087.5|2081.5|14
1653011700000|2022-05-20 01:55:00|2087.5|2081.5|2088|2082|2088|2082|2087|2081|6
1653012300000|2022-05-20 02:05:00|2087.8|2081.8|2085|2079|2088|2082|2084.5|2078.5|19
1653012600000|2022-05-20 02:10:00|2084.8|2078.8|2084|2078|2085|2079|2083|2077|18
1653012900000|2022-05-20 02:15:00|2084.3|2078.3|2086.5|2080.5|2086.5|2080.5|2084.3|2078.3|12
1653013200000|2022-05-20 02:20:00|2086.8|2080.8|2086.8|2080.8|2086.8|2080.8|2086.5|2080.5|7
1653013800000|2022-05-20 02:30:00|2086.5|2080.5|2086.5|2080.5|2086.8|2080.8|2086.5|2080.5|3
1653014400000|2022-05-20 02:40:00|2086|2080|2086.3|2080.3|2087|2081|2086|2080|16
1653014700000|2022-05-20 02:45:00|2086.5|2080.5|2086|2080|2086.5|2080.5|2085.8|2079.8|10
1653015000000|2022-05-20 02:50:00|2085.8|2079.8|2086.3|2080.3|2086.3|2080.3|2085.8|2079.8|6
1653015300000|2022-05-20 02:55:00|2086|2080|2086|2080|2086|2080|2086|2080|1
1653015600000|2022-05-20 03:00:00|2086.3|2080.3|2088.3|2082.3|2088.8|2082.8|2086.3|2080.3|12
1653016200000|2022-05-20 03:10:00|2088|2082|2087.5|2081.5|2088|2082|2086.5|2080.5|17
1653016500000|2022-05-20 03:15:00|2087.8|2081.8|2089.3|2083.3|2089.8|2083.8|2087.5|2081.5|22
1653017100000|2022-05-20 03:25:00|2089.5|2083.5|2089.5|2083.5|2089.8|2083.8|2088.5|2082.5|40
1653017400000|2022-05-20 03:30:00|2089.8|2083.8|2089.8|2083.8|2089.8|2083.8|2089.8|2083.8|1
1653017700000|2022-05-20 03:35:00|2090|2084|2089.8|2083.8|2090|2084|2089.8|2083.8|4
1653018000000|2022-05-20 03:40:00|2090|2084|2092.3|2086.3|2092.5|2086.5|2090|2084|12
1653018900000|2022-05-20 03:55:00|2092.5|2086.5|2094|2088|2094.5|2088.5|2092.5|2086.5|9
1653019500000|2022-05-20 04:05:00|2093.8|2087.8|2091|2085|2093.8|2087.8|2089.5|2083.5|19
1653019800000|2022-05-20 04:10:00|2089.8|2083.8|2090.3|2084.3|2090.3|2084.3|2089.3|2083.3|8
1653020100000|2022-05-20 04:15:00|2090|2084|2090.3|2084.3|2090.8|2084.8|2090|2084|23
1653020700000|2022-05-20 04:25:00|2090.8|2084.8|2096.8|2090.8|2097.1|2091.1|2090|2084|27
1653021000000|2022-05-20 04:30:00|2097|2091|2095.8|2089.8|2097.3|2091.3|2095.5|2089.5|11
1653021300000|2022-05-20 04:35:00|2096|2090|2098.3|2092.3|2098.8|2092.8|2095.8|2089.8|22
1653021600000|2022-05-20 04:40:00|2098|2092|2097.5|2091.5|2098|2092|2097|2091|5
1653021900000|2022-05-20 04:45:00|2097.8|2091.8|2097.8|2091.8|2098|2092|2097.5|2091.5|7
1653022200000|2022-05-20 04:50:00|2098|2092|2098|2092|2098|2092|2097.8|2091.8|7
1653022500000|2022-05-20 04:55:00|2097.8|2091.8|2095.8|2089.8|2097.8|2091.8|2095.5|2089.5|11
1653022800000|2022-05-20 05:00:00|2095.5|2089.5|2095.8|2089.8|2095.8|2089.8|2095.5|2089.5|6
1653023100000|2022-05-20 05:05:00|2096|2090|2098.8|2092.8|2099|2093|2096|2090|21
1653023400000|2022-05-20 05:10:00|2098.5|2092.5|2099.8|2093.8|2099.8|2093.8|2097.8|2091.8|14
1653023700000|2022-05-20 05:15:00|2099.5|2093.5|2101.8|2095.8|2102|2096|2099.3|2093.3|21
1653024000000|2022-05-20 05:20:00|2102.9|2096.9|2118.6|2112.6|2121.4|2115.4|2102.8|2096.8|51
1653024300000|2022-05-20 05:25:00|2117.9|2111.9|2117.8|2111.8|2120.3|2114.3|2117.8|2111.8|21
1653024600000|2022-05-20 05:30:00|2118|2112|2116|2110|2118.3|2112.3|2111.8|2105.8|41
1653024900000|2022-05-20 05:35:00|2116.3|2110.3|2113.5|2107.5|2116.3|2110.3|2113|2107|11
1653025200000|2022-05-20 05:40:00|2113.3|2107.3|2117.8|2111.8|2118|2112|2113|2107|36
1653025500000|2022-05-20 05:45:00|2118|2112|2111.3|2105.3|2119.5|2113.5|2109.8|2103.8|37
1653025800000|2022-05-20 05:50:00|2111.5|2105.5|2110.5|2104.5|2111.5|2105.5|2108.8|2102.8|21
1653026100000|2022-05-20 05:55:00|2110.3|2104.3|2109.8|2103.8|2110.3|2104.3|2109|2103|14
1653026400000|2022-05-20 06:00:00|2110|2104|2111|2105|2111.5|2105.5|2109.5|2103.5|30
1653026700000|2022-05-20 06:05:00|2111.5|2105.5|2114.5|2108.5|2114.5|2108.5|2111.3|2105.3|14
1653027000000|2022-05-20 06:10:00|2115|2109|2116.3|2110.3|2116.5|2110.5|2115|2109|9
1653027300000|2022-05-20 06:15:00|2116.5|2110.5|2116.5|2110.5|2116.5|2110.5|2116.5|2110.5|1
1653027600000|2022-05-20 06:20:00|2117.5|2111.5|2114|2108|2117.5|2111.5|2113.5|2107.5|10
1653027900000|2022-05-20 06:25:00|2113.8|2107.8|2109.5|2103.5|2114|2108|2109.5|2103.5|51
1653028200000|2022-05-20 06:30:00|2109.8|2103.8|2112.3|2106.3|2112.5|2106.5|2109.5|2103.5|20
1653028500000|2022-05-20 06:35:00|2112|2106|2122.3|2116.3|2122.3|2116.3|2112|2106|28
1653028800000|2022-05-20 06:40:00|2121.5|2115.5|2123|2117|2125.3|2119.3|2120.8|2114.8|40
1653029100000|2022-05-20 06:45:00|2122.3|2116.3|2121|2115|2122.3|2116.3|2119|2113|17
1653029400000|2022-05-20 06:50:00|2120|2114|2118|2112|2120|2114|2116.5|2110.5|16
1653029700000|2022-05-20 06:55:00|2117.9|2111.9|2121.4|2115.4|2121.6|2115.6|2117.9|2111.9|17
1653030000000|2022-05-20 07:00:00|2121.1|2115.1|2121.6|2115.6|2124.4|2118.4|2113.4|2107.4|77
1653030300000|2022-05-20 07:05:00|2120.9|2114.9|2123.6|2117.6|2124.1|2118.1|2115.4|2109.4|62
1653030600000|2022-05-20 07:10:00|2123.4|2117.4|2122.6|2116.6|2124.6|2118.6|2122.6|2116.6|13
1653030900000|2022-05-20 07:15:00|2122.9|2116.9|2123.1|2117.1|2123.9|2117.9|2120.1|2114.1|36
1653031200000|2022-05-20 07:20:00|2123.4|2117.4|2122.1|2116.1|2123.9|2117.9|2120.4|2114.4|41
1653031500000|2022-05-20 07:25:00|2122.4|2116.4|2122.9|2116.9|2122.9|2116.9|2121.1|2115.1|18
1653031800000|2022-05-20 07:30:00|2122.6|2116.6|2123.1|2117.1|2123.4|2117.4|2122.6|2116.6|19
1653032100000|2022-05-20 07:35:00|2122.6|2116.6|2121.9|2115.9|2122.9|2116.9|2121.6|2115.6|25
1653032400000|2022-05-20 07:40:00|2122.1|2116.1|2123.4|2117.4|2124.4|2118.4|2121.9|2115.9|24
1653032700000|2022-05-20 07:45:00|2123.6|2117.6|2113|2107|2124.4|2118.4|2112|2106|50
1653033000000|2022-05-20 07:50:00|2113.3|2107.3|2117.1|2111.1|2118.1|2112.1|2113.3|2107.3|21
1653033300000|2022-05-20 07:55:00|2116.9|2110.9|2109.4|2103.4|2116.9|2110.9|2106|2100|38
1653033600000|2022-05-20 08:00:00|2109.6|2103.6|2116.4|2110.4|2116.4|2110.4|2104.9|2098.9|64
1653033900000|2022-05-20 08:05:00|2116.9|2110.9|2122.1|2116.1|2122.4|2116.4|2114.9|2108.9|51
1653034200000|2022-05-20 08:10:00|2122.4|2116.4|2123.9|2117.9|2124.1|2118.1|2122.4|2116.4|29
1653034500000|2022-05-20 08:15:00|2124.1|2118.1|2132.6|2126.6|2135.4|2129.4|2123.4|2117.4|52
1653034800000|2022-05-20 08:20:00|2132.9|2126.9|2132.6|2126.6|2134.1|2128.1|2131.9|2125.9|28
1653035100000|2022-05-20 08:25:00|2132.4|2126.4|2129.9|2123.9|2132.6|2126.6|2126.9|2120.9|43
1653035400000|2022-05-20 08:30:00|2130.1|2124.1|2131.4|2125.4|2132.4|2126.4|2130.1|2124.1|23
1653035700000|2022-05-20 08:35:00|2131.1|2125.1|2132.9|2126.9|2132.9|2126.9|2131.1|2125.1|12
1653036000000|2022-05-20 08:40:00|2133.1|2127.1|2138.1|2132.1|2138.6|2132.6|2132.9|2126.9|35
1653036300000|2022-05-20 08:45:00|2138.4|2132.4|2141.3|2135.3|2145.4|2139.4|2138.4|2132.4|43
1653036600000|2022-05-20 08:50:00|2141.6|2135.6|2140.6|2134.6|2142.9|2136.9|2138.6|2132.6|25
1653036900000|2022-05-20 08:55:00|2140.9|2134.9|2142.4|2136.4|2142.4|2136.4|2139.6|2133.6|25
1653037200000|2022-05-20 09:00:00|2142.1|2136.1|2144.4|2138.4|2144.4|2138.4|2140.6|2134.6|20
1653037500000|2022-05-20 09:05:00|2144.1|2138.1|2143.9|2137.9|2144.4|2138.4|2142.1|2136.1|14
1653037800000|2022-05-20 09:10:00|2143.6|2137.6|2143.6|2137.6|2143.9|2137.9|2143.6|2137.6|5
1653038100000|2022-05-20 09:15:00|2143.9|2137.9|2144.1|2138.1|2145.4|2139.4|2143.6|2137.6|21
1653038400000|2022-05-20 09:20:00|2143.9|2137.9|2144.4|2138.4|2144.6|2138.6|2143.4|2137.4|12
1653038700000|2022-05-20 09:25:00|2144.6|2138.6|2144.1|2138.1|2144.6|2138.6|2143.4|2137.4|15
1653039000000|2022-05-20 09:30:00|2143.9|2137.9|2147.9|2141.9|2148.1|2142.1|2143.4|2137.4|34
1653039300000|2022-05-20 09:35:00|2147.1|2141.1|2146.6|2140.6|2147.4|2141.4|2145.6|2139.6|12
1653039600000|2022-05-20 09:40:00|2146.4|2140.4|2146.1|2140.1|2146.9|2140.9|2145.9|2139.9|16
1653039900000|2022-05-20 09:45:00|2145.9|2139.9|2146.1|2140.1|2146.1|2140.1|2145.1|2139.1|20
1653040200000|2022-05-20 09:50:00|2146.4|2140.4|2145.9|2139.9|2146.4|2140.4|2145.1|2139.1|16
1653040500000|2022-05-20 09:55:00|2146.1|2140.1|2146.9|2140.9|2148.4|2142.4|2145.9|2139.9|30
1653040800000|2022-05-20 10:00:00|2146.6|2140.6|2146.6|2140.6|2147.1|2141.1|2146.4|2140.4|7
1653041100000|2022-05-20 10:05:00|2146.4|2140.4|2144.9|2138.9|2146.4|2140.4|2144.4|2138.4|30
1653041400000|2022-05-20 10:10:00|2144.6|2138.6|2145.9|2139.9|2146.4|2140.4|2140.6|2134.6|32
1653041700000|2022-05-20 10:15:00|2145.6|2139.6|2141.1|2135.1|2145.6|2139.6|2139.4|2133.4|29
1653042000000|2022-05-20 10:20:00|2140.9|2134.9|2141.9|2135.9|2142.4|2136.4|2140.9|2134.9|18
1653042300000|2022-05-20 10:25:00|2141.6|2135.6|2139.4|2133.4|2141.9|2135.9|2138.9|2132.9|25
1653042600000|2022-05-20 10:30:00|2139.1|2133.1|2142.4|2136.4|2142.4|2136.4|2139.1|2133.1|20
1653042900000|2022-05-20 10:35:00|2142.1|2136.1|2140.4|2134.4|2142.1|2136.1|2140.4|2134.4|13
1653043200000|2022-05-20 10:40:00|2140.1|2134.1|2140.6|2134.6|2141.4|2135.4|2140.1|2134.1|19
1653043500000|2022-05-20 10:45:00|2140.4|2134.4|2140.9|2134.9|2141.1|2135.1|2140.4|2134.4|6
1653043800000|2022-05-20 10:50:00|2141.1|2135.1|2141.4|2135.4|2141.4|2135.4|2140.6|2134.6|7
1653044100000|2022-05-20 10:55:00|2141.1|2135.1|2140.1|2134.1|2141.1|2135.1|2139.6|2133.6|6
1653044400000|2022-05-20 11:00:00|2139.9|2133.9|2138.9|2132.9|2139.9|2133.9|2138.9|2132.9|11
1653044700000|2022-05-20 11:05:00|2138.6|2132.6|2137.9|2131.9|2138.6|2132.6|2137.9|2131.9|2
1653045000000|2022-05-20 11:10:00|2137.6|2131.6|2136.6|2130.6|2137.9|2131.9|2134.6|2128.6|18
1653045300000|2022-05-20 11:15:00|2136.9|2130.9|2134.1|2128.1|2137.4|2131.4|2134.1|2128.1|30
1653045600000|2022-05-20 11:20:00|2133.9|2127.9|2138.4|2132.4|2138.9|2132.9|2133.1|2127.1|28
1653045900000|2022-05-20 11:25:00|2138.6|2132.6|2139.1|2133.1|2142.6|2136.6|2138.6|2132.6|24
1653046200000|2022-05-20 11:30:00|2139.4|2133.4|2139.4|2133.4|2140.6|2134.6|2139.1|2133.1|35
1653046500000|2022-05-20 11:35:00|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2136.3|2130.3|42
1653046800000|2022-05-20 11:40:00|2139.4|2133.4|2139.9|2133.9|2141.1|2135.1|2138.9|2132.9|28
1653047100000|2022-05-20 11:45:00|2140.1|2134.1|2141.9|2135.9|2142.1|2136.1|2139.9|2133.9|31
1653047400000|2022-05-20 11:50:00|2142.1|2136.1|2143.6|2137.6|2145.4|2139.4|2140.4|2134.4|38
1653047700000|2022-05-20 11:55:00|2143.4|2137.4|2137|2131|2143.4|2137.4|2137|2131|43
1653048000000|2022-05-20 12:00:00|2137.5|2131.5|2142.9|2136.9|2143.9|2137.9|2137.5|2131.5|42
1653048300000|2022-05-20 12:05:00|2143.1|2137.1|2144.6|2138.6|2144.6|2138.6|2143.1|2137.1|19
1653048600000|2022-05-20 12:10:00|2144.4|2138.4|2141.4|2135.4|2144.9|2138.9|2141.1|2135.1|18
1653048900000|2022-05-20 12:15:00|2141.1|2135.1|2139.4|2133.4|2141.9|2135.9|2139.4|2133.4|19
1653049200000|2022-05-20 12:20:00|2139.6|2133.6|2139.9|2133.9|2142.4|2136.4|2139.6|2133.6|28
1653049500000|2022-05-20 12:25:00|2139.4|2133.4|2137.9|2131.9|2139.9|2133.9|2137.4|2131.4|34
1653049800000|2022-05-20 12:30:00|2138.1|2132.1|2137.4|2131.4|2138.6|2132.6|2136.1|2130.1|13
1653050100000|2022-05-20 12:35:00|2137.6|2131.6|2134.1|2128.1|2138.4|2132.4|2134.1|2128.1|20
1653050400000|2022-05-20 12:40:00|2134.4|2128.4|2131.4|2125.4|2134.6|2128.6|2131.1|2125.1|20
1653050700000|2022-05-20 12:45:00|2130.6|2124.6|2130.6|2124.6|2131.4|2125.4|2129.6|2123.6|15
1653051000000|2022-05-20 12:50:00|2131.4|2125.4|2131.1|2125.1|2131.6|2125.6|2130.4|2124.4|22
1653051300000|2022-05-20 12:55:00|2132.1|2126.1|2132.6|2126.6|2133.9|2127.9|2131.4|2125.4|34
1653051600000|2022-05-20 13:00:00|2132.9|2126.9|2140.4|2134.4|2140.4|2134.4|2132.6|2126.6|154
1653051900000|2022-05-20 13:05:00|2140.6|2134.6|2141.1|2135.1|2141.1|2135.1|2138.9|2132.9|45
1653052200000|2022-05-20 13:10:00|2141.4|2135.4|2136.4|2130.4|2141.9|2135.9|2135.4|2129.4|30
1653052500000|2022-05-20 13:15:00|2136.6|2130.6|2133.6|2127.6|2137.4|2131.4|2132.6|2126.6|57
1653052800000|2022-05-20 13:20:00|2133.4|2127.4|2134.9|2128.9|2135.6|2129.6|2133.1|2127.1|26
1653053100000|2022-05-20 13:25:00|2135.1|2129.1|2138.6|2132.6|2138.6|2132.6|2134.9|2128.9|29
1653053400000|2022-05-20 13:30:00|2138.9|2132.9|2138.9|2132.9|2140.4|2134.4|2137.6|2131.6|29
1653053700000|2022-05-20 13:35:00|2138.6|2132.6|2138.9|2132.9|2138.9|2132.9|2136.1|2130.1|52
1653054000000|2022-05-20 13:40:00|2139.9|2133.9|2138.6|2132.6|2142.4|2136.4|2137.4|2131.4|39
1653054300000|2022-05-20 13:45:00|2138.9|2132.9|2140.9|2134.9|2141.4|2135.4|2137.9|2131.9|36
1653054600000|2022-05-20 13:50:00|2141.1|2135.1|2140.6|2134.6|2141.9|2135.9|2139.9|2133.9|33
1653054900000|2022-05-20 13:55:00|2140.9|2134.9|2144.1|2138.1|2144.5|2138.5|2139.1|2133.1|56
1653055200000|2022-05-20 14:00:00|2144.5|2138.5|2140.6|2134.6|2144.6|2138.6|2140.4|2134.4|39
1653055500000|2022-05-20 14:05:00|2140.9|2134.9|2139.4|2133.4|2141.4|2135.4|2137.1|2131.1|48
1653055800000|2022-05-20 14:10:00|2139.6|2133.6|2136.6|2130.6|2140.1|2134.1|2134.1|2128.1|40
1653056100000|2022-05-20 14:15:00|2136.9|2130.9|2140.1|2134.1|2140.4|2134.4|2136.4|2130.4|28
1653056400000|2022-05-20 14:20:00|2140.6|2134.6|2137.6|2131.6|2141.6|2135.6|2137.6|2131.6|39
1653056700000|2022-05-20 14:25:00|2138.4|2132.4|2141.4|2135.4|2142.9|2136.9|2138.4|2132.4|64
1653057000000|2022-05-20 14:30:00|2141.1|2135.1|2137.4|2131.4|2141.1|2135.1|2137.4|2131.4|24
1653057300000|2022-05-20 14:35:00|2137.1|2131.1|2136.6|2130.6|2137.9|2131.9|2135.4|2129.4|44
1653057600000|2022-05-20 14:40:00|2136.9|2130.9|2137.9|2131.9|2138.4|2132.4|2136.6|2130.6|34
1653057900000|2022-05-20 14:45:00|2137.6|2131.6|2139.1|2133.1|2140.4|2134.4|2137.6|2131.6|20
1653058200000|2022-05-20 14:50:00|2139.4|2133.4|2133.9|2127.9|2140.1|2134.1|2133.6|2127.6|51
1653058500000|2022-05-20 14:55:00|2134.1|2128.1|2138.9|2132.9|2138.9|2132.9|2132.6|2126.6|52
1653058800000|2022-05-20 15:00:00|2139.1|2133.1|2147.6|2141.6|2147.6|2141.6|2139.1|2133.1|42
1653059100000|2022-05-20 15:05:00|2147.4|2141.4|2156.3|2150.3|2156.3|2150.3|2147.4|2141.4|68
1653059400000|2022-05-20 15:10:00|2156.5|2150.5|2161.4|2155.4|2161.8|2155.8|2153|2147|80
1653059700000|2022-05-20 15:15:00|2161.6|2155.6|2165.6|2159.6|2166.6|2160.6|2158.6|2152.6|272
1653060000000|2022-05-20 15:20:00|2165.9|2159.9|2162.6|2156.6|2165.9|2159.9|2158.4|2152.4|67
1653060300000|2022-05-20 15:25:00|2162.9|2156.9|2156.4|2150.4|2162.9|2156.9|2156.4|2150.4|44
1653060600000|2022-05-20 15:30:00|2155.6|2149.6|2158.6|2152.6|2158.6|2152.6|2155.6|2149.6|66
1653060900000|2022-05-20 15:35:00|2158.4|2152.4|2152.4|2146.4|2159.6|2153.6|2151.6|2145.6|49
1653061200000|2022-05-20 15:40:00|2152.1|2146.1|2155.1|2149.1|2156.6|2150.6|2150.6|2144.6|31
1653061500000|2022-05-20 15:45:00|2154.9|2148.9|2154.6|2148.6|2156.9|2150.9|2154.6|2148.6|25
1653061800000|2022-05-20 15:50:00|2154.9|2148.9|2157.9|2151.9|2157.9|2151.9|2154.4|2148.4|26
1653062100000|2022-05-20 15:55:00|2158.4|2152.4|2154.6|2148.6|2158.4|2152.4|2154.6|2148.6|32
1653062400000|2022-05-20 16:00:00|2154.4|2148.4|2148.1|2142.1|2154.4|2148.4|2147.9|2141.9|40
1653062700000|2022-05-20 16:05:00|2148.4|2142.4|2149.4|2143.4|2149.6|2143.6|2145.9|2139.9|29
1653063000000|2022-05-20 16:10:00|2148.4|2142.4|2147.6|2141.6|2148.4|2142.4|2146.4|2140.4|47
1653063300000|2022-05-20 16:15:00|2147.9|2141.9|2148.6|2142.6|2148.6|2142.6|2147.4|2141.4|22
1653063600000|2022-05-20 16:20:00|2148.4|2142.4|2153.4|2147.4|2153.6|2147.6|2148.4|2142.4|63
1653063900000|2022-05-20 16:25:00|2154.1|2148.1|2158.9|2152.9|2158.9|2152.9|2153.9|2147.9|33
1653064200000|2022-05-20 16:30:00|2158.6|2152.6|2165.1|2159.1|2169|2163|2158.6|2152.6|47
1653064500000|2022-05-20 16:35:00|2165.4|2159.4|2166.4|2160.4|2166.4|2160.4|2164.4|2158.4|27
1653064800000|2022-05-20 16:40:00|2166.1|2160.1|2164.9|2158.9|2166.4|2160.4|2164.4|2158.4|26
1653065100000|2022-05-20 16:45:00|2164.4|2158.4|2173.1|2167.1|2173.6|2167.6|2164.4|2158.4|37
1653065400000|2022-05-20 16:50:00|2172.6|2166.6|2180.4|2174.4|2180.4|2174.4|2172.6|2166.6|67
1653065700000|2022-05-20 16:55:00|2180.6|2174.6|2182.9|2176.9|2182.9|2176.9|2178.9|2172.9|102
1653264000000|2022-05-23 00:00:00|2171.3|2152.5|2163.3|2157.3|2171.3|2157.4|2163.3|2152.5|3
1653264300000|2022-05-23 00:05:00|2163|2157|2163.8|2157.8|2163.8|2157.8|2163|2157|6
1653264600000|2022-05-23 00:10:00|2164|2158|2167.1|2161.1|2167.4|2161.4|2164|2158|7
1653264900000|2022-05-23 00:15:00|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|1
1653265200000|2022-05-23 00:20:00|2167.5|2161.5|2172|2166|2172|2166|2167.5|2161.5|8
1653265500000|2022-05-23 00:25:00|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|1
1653266100000|2022-05-23 00:35:00|2171.5|2165.5|2170.3|2164.3|2171.5|2165.5|2169.3|2163.3|14
1653266400000|2022-05-23 00:40:00|2170|2164|2170|2164|2170|2164|2169.8|2163.8|7
1653266700000|2022-05-23 00:45:00|2169.8|2163.8|2169.5|2163.5|2169.8|2163.8|2169.5|2163.5|4
1653267600000|2022-05-23 01:00:00|2169.8|2163.8|2167.8|2161.8|2170|2164|2167.3|2161.3|104
1653267900000|2022-05-23 01:05:00|2167.3|2161.3|2164.5|2158.5|2167.3|2161.3|2164.3|2158.3|37
1653268200000|2022-05-23 01:10:00|2164.8|2158.8|2164|2158|2165|2159|2162.6|2156.6|41
1653268500000|2022-05-23 01:15:00|2164.3|2158.3|2166.3|2160.3|2166.5|2160.5|2164.3|2158.3|5
1653268800000|2022-05-23 01:20:00|2166|2160|2164.3|2158.3|2166|2160|2163.8|2157.8|21
1653269100000|2022-05-23 01:25:00|2164.5|2158.5|2165.8|2159.8|2165.8|2159.8|2164.3|2158.3|43
1653269400000|2022-05-23 01:30:00|2165.5|2159.5|2165.3|2159.3|2165.8|2159.8|2165|2159|45
1653269700000|2022-05-23 01:35:00|2165.5|2159.5|2165.8|2159.8|2165.8|2159.8|2165|2159|62
1653270000000|2022-05-23 01:40:00|2165|2159|2165.3|2159.3|2165.8|2159.8|2164|2158|44
1653270300000|2022-05-23 01:45:00|2165|2159|2164.5|2158.5|2165.5|2159.5|2164.5|2158.5|21
1653270600000|2022-05-23 01:50:00|2164.8|2158.8|2164|2158|2165.3|2159.3|2164|2158|46
1653270900000|2022-05-23 01:55:00|2163.8|2157.8|2165|2159|2165|2159|2162|2156|36
1653271200000|2022-05-23 02:00:00|2165.3|2159.3|2165.5|2159.5|2166|2160|2165|2159|13
1653271500000|2022-05-23 02:05:00|2165.8|2159.8|2165.8|2159.8|2166|2160|2165.8|2159.8|7
1653271800000|2022-05-23 02:10:00|2165.5|2159.5|2165.8|2159.8|2165.8|2159.8|2165.5|2159.5|36
1653272100000|2022-05-23 02:15:00|2165.5|2159.5|2165.3|2159.3|2165.5|2159.5|2165.3|2159.3|6
1653272400000|2022-05-23 02:20:00|2165.5|2159.5|2170.3|2164.3|2170.3|2164.3|2165.5|2159.5|10
1653272700000|2022-05-23 02:25:00|2170.5|2164.5|2173.3|2167.3|2173.3|2167.3|2170.5|2164.5|19
1653273000000|2022-05-23 02:30:00|2173.5|2167.5|2173.3|2167.3|2173.5|2167.5|2173.3|2167.3|2
1653273900000|2022-05-23 02:45:00|2173|2167|2173|2167|2173|2167|2172.5|2166.5|5
1653274200000|2022-05-23 02:50:00|2172.8|2166.8|2173|2167|2173|2167|2172.8|2166.8|4
1653274500000|2022-05-23 02:55:00|2173.3|2167.3|2173.8|2167.8|2174.5|2168.5|2173.3|2167.3|4
1653274800000|2022-05-23 03:00:00|2174|2168|2175.3|2169.3|2175.3|2169.3|2174|2168|5
1653275100000|2022-05-23 03:05:00|2175.5|2169.5|2175.8|2169.8|2176.5|2170.5|2175.5|2169.5|19
1653275700000|2022-05-23 03:15:00|2175.5|2169.5|2175.8|2169.8|2175.8|2169.8|2175.5|2169.5|8
1653276000000|2022-05-23 03:20:00|2175.5|2169.5|2175.5|2169.5|2175.8|2169.8|2175.5|2169.5|3
1653276300000|2022-05-23 03:25:00|2175.3|2169.3|2169.8|2163.8|2175.3|2169.3|2169.8|2163.8|14
1653276600000|2022-05-23 03:30:00|2169.5|2163.5|2171.3|2165.3|2171.3|2165.3|2169.5|2163.5|11
1653277200000|2022-05-23 03:40:00|2171.5|2165.5|2172|2166|2172|2166|2171.3|2165.3|10
1653277500000|2022-05-23 03:45:00|2172.3|2166.3|2172.5|2166.5|2173.3|2167.3|2172.3|2166.3|4
1653277800000|2022-05-23 03:50:00|2172.3|2166.3|2171|2165|2172.3|2166.3|2171|2165|3
1653278100000|2022-05-23 03:55:00|2170.8|2164.8|2171|2165|2171|2165|2170.8|2164.8|2
1653278400000|2022-05-23 04:00:00|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.3|2164.3|3
1653279000000|2022-05-23 04:10:00|2170.3|2164.3|2169.5|2163.5|2170.3|2164.3|2169|2163|7
1653279300000|2022-05-23 04:15:00|2169.3|2163.3|2170|2164|2170|2164|2169.3|2163.3|4
1653279600000|2022-05-23 04:20:00|2169.8|2163.8|2168.8|2162.8|2169.8|2163.8|2168.5|2162.5|21
1653279900000|2022-05-23 04:25:00|2169|2163|2169|2163|2169|2163|2169|2163|1
1653280200000|2022-05-23 04:30:00|2168.8|2162.8|2169|2163|2169.3|2163.3|2168.8|2162.8|5
1653280500000|2022-05-23 04:35:00|2169.3|2163.3|2169.3|2163.3|2169.5|2163.5|2169.3|2163.3|5
1653280800000|2022-05-23 04:40:00|2169.5|2163.5|2169.3|2163.3|2169.5|2163.5|2169.3|2163.3|10
1653281100000|2022-05-23 04:45:00|2169.5|2163.5|2169.5|2163.5|2169.8|2163.8|2169.3|2163.3|25
1653281400000|2022-05-23 04:50:00|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.5|2163.5|3
1653281700000|2022-05-23 04:55:00|2169.5|2163.5|2169.8|2163.8|2169.8|2163.8|2169.5|2163.5|6
1653282000000|2022-05-23 05:00:00|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.3|2163.3|7
1653282300000|2022-05-23 05:05:00|2169.3|2163.3|2171.8|2165.8|2172|2166|2169|2163|13
1653282600000|2022-05-23 05:10:00|2171.3|2165.3|2171.8|2165.8|2171.8|2165.8|2171.3|2165.3|14
1653282900000|2022-05-23 05:15:00|2171.3|2165.3|2171|2165|2171.3|2165.3|2170.3|2164.3|7
1653283200000|2022-05-23 05:20:00|2170.5|2164.5|2170.5|2164.5|2170.8|2164.8|2170.3|2164.3|6
1653283500000|2022-05-23 05:25:00|2170.3|2164.3|2170.5|2164.5|2170.8|2164.8|2170.3|2164.3|10
1653283800000|2022-05-23 05:30:00|2170.3|2164.3|2170.3|2164.3|2170.5|2164.5|2170|2164|9
1653284100000|2022-05-23 05:35:00|2170.5|2164.5|2167.8|2161.8|2170.5|2164.5|2166.5|2160.5|15
1653284400000|2022-05-23 05:40:00|2167.5|2161.5|2167|2161|2167.8|2161.8|2166|2160|12
1653284700000|2022-05-23 05:45:00|2167.3|2161.3|2174.8|2168.8|2174.8|2168.8|2167|2161|24
1653285000000|2022-05-23 05:50:00|2175|2169|2182.8|2176.8|2182.8|2176.8|2175|2169|22
1653285300000|2022-05-23 05:55:00|2183|2177|2182|2176|2185.3|2179.3|2181.6|2175.6|14
1653285600000|2022-05-23 06:00:00|2182.3|2176.3|2188|2182|2188.3|2182.3|2182.3|2176.3|15
1653285900000|2022-05-23 06:05:00|2188.3|2182.3|2186.5|2180.5|2191|2185|2182.3|2176.3|38
1653286200000|2022-05-23 06:10:00|2186.8|2180.8|2189|2183|2189|2183|2186.8|2180.8|11
1653286500000|2022-05-23 06:15:00|2189.5|2183.5|2194.5|2188.5|2195.8|2189.8|2189|2183|18
1653286800000|2022-05-23 06:20:00|2194.3|2188.3|2194|2188|2195.3|2189.3|2191.8|2185.8|22
1653287100000|2022-05-23 06:25:00|2194.3|2188.3|2191.8|2185.8|2195|2189|2191|2185|20
1653287400000|2022-05-23 06:30:00|2193|2187|2191.8|2185.8|2193|2187|2191.5|2185.5|7
1653287700000|2022-05-23 06:35:00|2191.5|2185.5|2191.8|2185.8|2192.3|2186.3|2190.5|2184.5|17
1653288000000|2022-05-23 06:40:00|2192|2186|2192.8|2186.8|2195|2189|2192|2186|14
1653288300000|2022-05-23 06:45:00|2193.5|2187.5|2193.8|2187.8|2196.8|2190.8|2193.5|2187.5|34
1653288600000|2022-05-23 06:50:00|2194.3|2188.3|2184.3|2178.3|2194.3|2188.3|2184.3|2178.3|29
1653288900000|2022-05-23 06:55:00|2184.4|2178.4|2193.5|2187.5|2193.5|2187.5|2184.4|2178.4|63
1653289200000|2022-05-23 07:00:00|2193.4|2187.4|2191.6|2185.6|2193.4|2187.4|2179.9|2173.9|99
1653289500000|2022-05-23 07:05:00|2191.4|2185.4|2183|2177|2191.4|2185.4|2180.1|2174.1|52
1653289800000|2022-05-23 07:10:00|2182.9|2176.9|2184.4|2178.4|2184.4|2178.4|2173.4|2167.4|57
1653290100000|2022-05-23 07:15:00|2184.6|2178.6|2183.4|2177.4|2186.4|2180.4|2182.9|2176.9|20
1653290400000|2022-05-23 07:20:00|2183.6|2177.6|2182.6|2176.6|2183.6|2177.6|2181.6|2175.6|7
1653290700000|2022-05-23 07:25:00|2182.9|2176.9|2182.4|2176.4|2186.3|2180.3|2179.9|2173.9|35
1653291000000|2022-05-23 07:30:00|2182.1|2176.1|2183.1|2177.1|2184.4|2178.4|2181.9|2175.9|13
1653291300000|2022-05-23 07:35:00|2182.9|2176.9|2179.1|2173.1|2182.9|2176.9|2179.1|2173.1|17
1653291600000|2022-05-23 07:40:00|2178.9|2172.9|2177.1|2171.1|2179.1|2173.1|2175.9|2169.9|33
1653291900000|2022-05-23 07:45:00|2176.9|2170.9|2176.1|2170.1|2177.4|2171.4|2175.9|2169.9|16
1653292200000|2022-05-23 07:50:00|2176.4|2170.4|2175.9|2169.9|2177.6|2171.6|2175.6|2169.6|12
1653292500000|2022-05-23 07:55:00|2175.6|2169.6|2179.9|2173.9|2179.9|2173.9|2174.4|2168.4|19
1653292800000|2022-05-23 08:00:00|2179.6|2173.6|2188.9|2182.9|2188.9|2182.9|2179.6|2173.6|43
1653293100000|2022-05-23 08:05:00|2188.6|2182.6|2187.9|2181.9|2188.6|2182.6|2187.4|2181.4|6
1653293400000|2022-05-23 08:10:00|2188.1|2182.1|2188.1|2182.1|2190.1|2184.1|2186.6|2180.6|38
1653293700000|2022-05-23 08:15:00|2187.9|2181.9|2188.6|2182.6|2190.1|2184.1|2187.9|2181.9|18
1653294000000|2022-05-23 08:20:00|2188.4|2182.4|2184.9|2178.9|2188.4|2182.4|2184.9|2178.9|28
1653294300000|2022-05-23 08:25:00|2184.6|2178.6|2180.1|2174.1|2184.6|2178.6|2179.4|2173.4|58
1653294600000|2022-05-23 08:30:00|2179.9|2173.9|2176.1|2170.1|2179.9|2173.9|2176.1|2170.1|19
1653294900000|2022-05-23 08:35:00|2175.9|2169.9|2174.9|2168.9|2176.1|2170.1|2171.9|2165.9|52
1653295200000|2022-05-23 08:40:00|2174.4|2168.4|2179.1|2173.1|2181.1|2175.1|2174.4|2168.4|42
1653295500000|2022-05-23 08:45:00|2178.9|2172.9|2180.1|2174.1|2180.4|2174.4|2178.9|2172.9|10
1653295800000|2022-05-23 08:50:00|2180.4|2174.4|2180.6|2174.6|2182.4|2176.4|2177.9|2171.9|39
1653296100000|2022-05-23 08:55:00|2180.4|2174.4|2185.6|2179.6|2186.1|2180.1|2179.9|2173.9|34
1653296400000|2022-05-23 09:00:00|2186.6|2180.6|2184.1|2178.1|2186.6|2180.6|2180.9|2174.9|42
1653296700000|2022-05-23 09:05:00|2184.6|2178.6|2183.6|2177.6|2185.1|2179.1|2181.4|2175.4|22
1653297000000|2022-05-23 09:10:00|2183.9|2177.9|2183.4|2177.4|2185.9|2179.9|2183.4|2177.4|12
1653297300000|2022-05-23 09:15:00|2183.1|2177.1|2179.9|2173.9|2183.4|2177.4|2179.9|2173.9|14
1653297600000|2022-05-23 09:20:00|2179.4|2173.4|2182.1|2176.1|2183.4|2177.4|2178.6|2172.6|20
1653297900000|2022-05-23 09:25:00|2181.9|2175.9|2182.1|2176.1|2182.4|2176.4|2181.9|2175.9|4
1653298200000|2022-05-23 09:30:00|2182.4|2176.4|2182.9|2176.9|2182.9|2176.9|2181.6|2175.6|18
1653298500000|2022-05-23 09:35:00|2182.4|2176.4|2182.1|2176.1|2182.4|2176.4|2181.6|2175.6|4
1653298800000|2022-05-23 09:40:00|2182.4|2176.4|2184.9|2178.9|2184.9|2178.9|2182.1|2176.1|15
1653299100000|2022-05-23 09:45:00|2185.1|2179.1|2183.1|2177.1|2185.4|2179.4|2183.1|2177.1|18
1653299400000|2022-05-23 09:50:00|2182.9|2176.9|2179.1|2173.1|2182.9|2176.9|2178.9|2172.9|18
1653299700000|2022-05-23 09:55:00|2178.9|2172.9|2177.6|2171.6|2178.9|2172.9|2176.1|2170.1|15
1653300000000|2022-05-23 10:00:00|2176.6|2170.6|2175.4|2169.4|2176.6|2170.6|2174.9|2168.9|17
1653300300000|2022-05-23 10:05:00|2175.9|2169.9|2175.9|2169.9|2176.9|2170.9|2175.9|2169.9|8
1653300600000|2022-05-23 10:10:00|2176.1|2170.1|2177.1|2171.1|2179.1|2173.1|2176.1|2170.1|18
1653300900000|2022-05-23 10:15:00|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.1|2170.1|24
1653301200000|2022-05-23 10:20:00|2176.6|2170.6|2177.1|2171.1|2177.1|2171.1|2175.6|2169.6|17
1653301500000|2022-05-23 10:25:00|2176.9|2170.9|2173.4|2167.4|2177.1|2171.1|2173.4|2167.4|19
1653301800000|2022-05-23 10:30:00|2173.6|2167.6|2172.4|2166.4|2173.6|2167.6|2169.9|2163.9|28
1653302100000|2022-05-23 10:35:00|2172.1|2166.1|2169.4|2163.4|2172.1|2166.1|2169.4|2163.4|13
1653302400000|2022-05-23 10:40:00|2170.4|2164.4|2171.6|2165.6|2171.9|2165.9|2170.1|2164.1|13
1653302700000|2022-05-23 10:45:00|2171.9|2165.9|2174.6|2168.6|2174.9|2168.9|2171.9|2165.9|11
1653303000000|2022-05-23 10:50:00|2174.4|2168.4|2174.6|2168.6|2174.6|2168.6|2173.9|2167.9|4
1653303300000|2022-05-23 10:55:00|2174.4|2168.4|2177.6|2171.6|2178.4|2172.4|2174.4|2168.4|17
1653303600000|2022-05-23 11:00:00|2177.4|2171.4|2178|2172|2178|2172|2173.9|2167.9|28
1653303900000|2022-05-23 11:05:00|2178.3|2172.3|2178.9|2172.9|2178.9|2172.9|2176.9|2170.9|15
1653304200000|2022-05-23 11:10:00|2179.1|2173.1|2183.1|2177.1|2183.4|2177.4|2179.1|2173.1|29
1653304500000|2022-05-23 11:15:00|2182.9|2176.9|2181.6|2175.6|2182.9|2176.9|2179.6|2173.6|25
1653304800000|2022-05-23 11:20:00|2181.4|2175.4|2175.6|2169.6|2181.4|2175.4|2174.1|2168.1|30
1653305100000|2022-05-23 11:25:00|2175.4|2169.4|2169.9|2163.9|2175.4|2169.4|2169.9|2163.9|34
1653305400000|2022-05-23 11:30:00|2169.4|2163.4|2169.1|2163.1|2171.1|2165.1|2168.6|2162.6|32
1653305700000|2022-05-23 11:35:00|2169.4|2163.4|2168.9|2162.9|2169.6|2163.6|2164.6|2158.6|49
1653306000000|2022-05-23 11:40:00|2168.6|2162.6|2166.1|2160.1|2169.4|2163.4|2164.6|2158.6|26
1653306300000|2022-05-23 11:45:00|2166.4|2160.4|2168.9|2162.9|2169.4|2163.4|2165.6|2159.6|53
1653306600000|2022-05-23 11:50:00|2169.1|2163.1|2165.6|2159.6|2170.4|2164.4|2165.4|2159.4|39
1653306900000|2022-05-23 11:55:00|2165.9|2159.9|2166.1|2160.1|2166.9|2160.9|2164.9|2158.9|20
1653307200000|2022-05-23 12:00:00|2166.4|2160.4|2168.9|2162.9|2170.1|2164.1|2166.4|2160.4|33
1653307500000|2022-05-23 12:05:00|2169.1|2163.1|2173.9|2167.9|2174.4|2168.4|2168.4|2162.4|43
1653307800000|2022-05-23 12:10:00|2174.1|2168.1|2172.6|2166.6|2174.4|2168.4|2172.6|2166.6|9
1653308100000|2022-05-23 12:15:00|2172.4|2166.4|2170.1|2164.1|2172.4|2166.4|2168.4|2162.4|19
1653308400000|2022-05-23 12:20:00|2170.4|2164.4|2170.4|2164.4|2171.4|2165.4|2170.4|2164.4|8
1653308700000|2022-05-23 12:25:00|2170.6|2164.6|2174.1|2168.1|2174.4|2168.4|2170.6|2164.6|24
1653309000000|2022-05-23 12:30:00|2173.9|2167.9|2171.1|2165.1|2173.9|2167.9|2170.6|2164.6|20
1653309300000|2022-05-23 12:35:00|2170.9|2164.9|2171.6|2165.6|2172.1|2166.1|2170.6|2164.6|16
1653309600000|2022-05-23 12:40:00|2171.9|2165.9|2171.6|2165.6|2171.9|2165.9|2171.1|2165.1|10
1653309900000|2022-05-23 12:45:00|2171.9|2165.9|2171.1|2165.1|2172.1|2166.1|2170.6|2164.6|18
1653310200000|2022-05-23 12:50:00|2171.4|2165.4|2174.4|2168.4|2174.4|2168.4|2171.1|2165.1|24
1653310500000|2022-05-23 12:55:00|2174.9|2168.9|2179.6|2173.6|2179.6|2173.6|2172.1|2166.1|30
1653310800000|2022-05-23 13:00:00|2179.9|2173.9|2177.4|2171.4|2181.1|2175.1|2176.6|2170.6|121
1653311100000|2022-05-23 13:05:00|2177.6|2171.6|2176.6|2170.6|2177.9|2171.9|2175.4|2169.4|61
1653311400000|2022-05-23 13:10:00|2176.9|2170.9|2175.4|2169.4|2177.9|2171.9|2171.6|2165.6|82
1653311700000|2022-05-23 13:15:00|2175.6|2169.6|2173.9|2167.9|2177.1|2171.1|2173.9|2167.9|29
1653312000000|2022-05-23 13:20:00|2174.1|2168.1|2178.9|2172.9|2179.6|2173.6|2172.4|2166.4|46
1653312300000|2022-05-23 13:25:00|2179.6|2173.6|2180.1|2174.1|2180.6|2174.6|2179.1|2173.1|17
1653312600000|2022-05-23 13:30:00|2179.9|2173.9|2176.9|2170.9|2179.9|2173.9|2176.9|2170.9|19
1653312900000|2022-05-23 13:35:00|2177.4|2171.4|2181.4|2175.4|2181.9|2175.9|2177.4|2171.4|29
1653313200000|2022-05-23 13:40:00|2181.6|2175.6|2184.6|2178.6|2184.9|2178.9|2181.4|2175.4|51
1653313500000|2022-05-23 13:45:00|2184.9|2178.9|2181.4|2175.4|2185.1|2179.1|2180.1|2174.1|37
1653313800000|2022-05-23 13:50:00|2181.6|2175.6|2182.4|2176.4|2182.4|2176.4|2179.6|2173.6|23
1653314100000|2022-05-23 13:55:00|2182.6|2176.6|2189.6|2183.6|2190.1|2184.1|2182.6|2176.6|48
1653314400000|2022-05-23 14:00:00|2189.4|2183.4|2192.1|2186.1|2192.4|2186.4|2189.4|2183.4|46
1653314700000|2022-05-23 14:05:00|2192.4|2186.4|2190.6|2184.6|2192.9|2186.9|2190.6|2184.6|18
1653315000000|2022-05-23 14:10:00|2190.4|2184.4|2188.6|2182.6|2190.4|2184.4|2187.6|2181.6|24
1653315300000|2022-05-23 14:15:00|2188.4|2182.4|2196.1|2190.1|2196.1|2190.1|2188.4|2182.4|33
1653315600000|2022-05-23 14:20:00|2195.9|2189.9|2195.6|2189.6|2195.9|2189.9|2193.9|2187.9|20
1653315900000|2022-05-23 14:25:00|2195.9|2189.9|2194.1|2188.1|2195.9|2189.9|2191.6|2185.6|27
1653316200000|2022-05-23 14:30:00|2194.6|2188.6|2193.6|2187.6|2194.9|2188.9|2193.6|2187.6|11
1653316500000|2022-05-23 14:35:00|2193.9|2187.9|2194.9|2188.9|2196.4|2190.4|2192.1|2186.1|23
1653316800000|2022-05-23 14:40:00|2195.1|2189.1|2193.4|2187.4|2195.1|2189.1|2191.9|2185.9|17
1653317100000|2022-05-23 14:45:00|2193.6|2187.6|2192.9|2186.9|2194.4|2188.4|2192.9|2186.9|9
1653317400000|2022-05-23 14:50:00|2192.6|2186.6|2193.1|2187.1|2193.1|2187.1|2191.9|2185.9|11
1653317700000|2022-05-23 14:55:00|2193.4|2187.4|2193.4|2187.4|2193.6|2187.6|2192.4|2186.4|14
1653318000000|2022-05-23 15:00:00|2193.1|2187.1|2192.9|2186.9|2193.6|2187.6|2192.1|2186.1|15
1653318300000|2022-05-23 15:05:00|2193.1|2187.1|2187.9|2181.9|2193.6|2187.6|2185.8|2179.8|43
1653318600000|2022-05-23 15:10:00|2188.6|2182.6|2190.1|2184.1|2192.1|2186.1|2188.6|2182.6|29
1653318900000|2022-05-23 15:15:00|2190.4|2184.4|2194.1|2188.1|2197.1|2191.1|2190.4|2184.4|107
1653319200000|2022-05-23 15:20:00|2193.6|2187.6|2189.6|2183.6|2193.6|2187.6|2187.4|2181.4|32
1653319500000|2022-05-23 15:25:00|2189.4|2183.4|2186.9|2180.9|2189.4|2183.4|2186.9|2180.9|14
1653319800000|2022-05-23 15:30:00|2186.6|2180.6|2189.4|2183.4|2189.9|2183.9|2186.6|2180.6|40
1653320100000|2022-05-23 15:35:00|2189.6|2183.6|2189.9|2183.9|2191.4|2185.4|2189.1|2183.1|11
1653320400000|2022-05-23 15:40:00|2190.1|2184.1|2185.9|2179.9|2190.1|2184.1|2185.6|2179.6|24
1653320700000|2022-05-23 15:45:00|2184.9|2178.9|2188.6|2182.6|2188.9|2182.9|2183.9|2177.9|20
1653321000000|2022-05-23 15:50:00|2188.4|2182.4|2187.9|2181.9|2188.6|2182.6|2187.9|2181.9|5
1653321300000|2022-05-23 15:55:00|2187.6|2181.6|2186.6|2180.6|2188.1|2182.1|2186.6|2180.6|28
1653321600000|2022-05-23 16:00:00|2186.9|2180.9|2185.6|2179.6|2186.9|2180.9|2184.9|2178.9|16
1653321900000|2022-05-23 16:05:00|2185.4|2179.4|2185.1|2179.1|2185.4|2179.4|2185.1|2179.1|2
1653322200000|2022-05-23 16:10:00|2184.9|2178.9|2185.6|2179.6|2185.6|2179.6|2184.6|2178.6|7
1653322500000|2022-05-23 16:15:00|2185.1|2179.1|2184.4|2178.4|2185.1|2179.1|2183.9|2177.9|20
1653322800000|2022-05-23 16:20:00|2184.6|2178.6|2182.6|2176.6|2184.6|2178.6|2182.6|2176.6|15
1653323100000|2022-05-23 16:25:00|2182.9|2176.9|2185.4|2179.4|2185.4|2179.4|2182.9|2176.9|12
1653323400000|2022-05-23 16:30:00|2185.6|2179.6|2186.6|2180.6|2187.1|2181.1|2185.6|2179.6|42
1653323700000|2022-05-23 16:35:00|2186.9|2180.9|2186.6|2180.6|2186.9|2180.9|2184.4|2178.4|38
1653324000000|2022-05-23 16:40:00|2186.9|2180.9|2191.1|2185.1|2192.1|2186.1|2186.6|2180.6|53
1653324300000|2022-05-23 16:45:00|2190.9|2184.9|2185|2179|2190.9|2184.9|2182.6|2176.6|21
1653324600000|2022-05-23 16:50:00|2184.8|2178.8|2184.4|2178.4|2185|2179|2184.1|2178.1|35
1653324900000|2022-05-23 16:55:00|2184.5|2178.5|2194.5|2188.5|2194.5|2188.5|2182.4|2176.4|61
1653350400000|2022-05-24 00:00:00|2189.1|2183.1|2188|2182|2189.1|2183.1|2187.9|2181.9|7
1653351000000|2022-05-24 00:10:00|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188|2182|33
1653351300000|2022-05-24 00:15:00|2188.5|2182.5|2190.5|2184.5|2190.5|2184.5|2188.5|2182.5|6
1653351600000|2022-05-24 00:20:00|2190.8|2184.8|2191|2185|2191|2185|2190.8|2184.8|6
1653351900000|2022-05-24 00:25:00|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1653352200000|2022-05-24 00:30:00|2190.3|2184.3|2190|2184|2190.3|2184.3|2190|2184|2
1653352800000|2022-05-24 00:40:00|2189.8|2183.8|2186.9|2180.9|2189.8|2183.8|2186.6|2180.6|5
1653353100000|2022-05-24 00:45:00|2187|2181|2187.5|2181.5|2187.5|2181.5|2186.8|2180.8|4
1653353700000|2022-05-24 00:55:00|2187.3|2181.3|2186.3|2180.3|2187.3|2181.3|2185.8|2179.8|6
1653354000000|2022-05-24 01:00:00|2185.8|2179.8|2185.5|2179.5|2187.4|2181.4|2185.5|2179.5|15
1653354300000|2022-05-24 01:05:00|2185.8|2179.8|2187.6|2181.6|2187.6|2181.6|2185|2179|9
1653354600000|2022-05-24 01:10:00|2187.8|2181.8|2188.5|2182.5|2188.5|2182.5|2187.8|2181.8|7
1653354900000|2022-05-24 01:15:00|2188.3|2182.3|2189|2183|2189.3|2183.3|2188.3|2182.3|8
1653355200000|2022-05-24 01:20:00|2189.3|2183.3|2189.5|2183.5|2189.5|2183.5|2189|2183|7
1653355500000|2022-05-24 01:25:00|2189|2183|2189|2183|2189|2183|2188.8|2182.8|5
1653355800000|2022-05-24 01:30:00|2188.8|2182.8|2188.3|2182.3|2189|2183|2188|2182|17
1653356100000|2022-05-24 01:35:00|2188|2182|2189.8|2183.8|2190.5|2184.5|2186.4|2180.4|31
1653356400000|2022-05-24 01:40:00|2189.9|2183.9|2194.1|2188.1|2194.1|2188.1|2189.9|2183.9|35
1653356700000|2022-05-24 01:45:00|2194.3|2188.3|2193.4|2187.4|2195|2189|2191.9|2185.9|13
1653357000000|2022-05-24 01:50:00|2192.8|2186.8|2193.3|2187.3|2194|2188|2192.3|2186.3|23
1653357300000|2022-05-24 01:55:00|2193|2187|2192.8|2186.8|2193.3|2187.3|2192.8|2186.8|6
1653357600000|2022-05-24 02:00:00|2193|2187|2192|2186|2193|2187|2191.8|2185.8|10
1653357900000|2022-05-24 02:05:00|2191.8|2185.8|2192|2186|2192|2186|2191.8|2185.8|2
1653358200000|2022-05-24 02:10:00|2192.3|2186.3|2191.5|2185.5|2192.3|2186.3|2191.5|2185.5|8
1653358500000|2022-05-24 02:15:00|2191.3|2185.3|2191.3|2185.3|2191.5|2185.5|2191|2185|5
1653358800000|2022-05-24 02:20:00|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1653359100000|2022-05-24 02:25:00|2191.3|2185.3|2191|2185|2191.5|2185.5|2191|2185|4
1653359400000|2022-05-24 02:30:00|2191.3|2185.3|2191|2185|2191.3|2185.3|2191|2185|2
1653359700000|2022-05-24 02:35:00|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191|2185|5
1653360000000|2022-05-24 02:40:00|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.3|2185.3|3
1653361200000|2022-05-24 03:00:00|2191|2185|2191.3|2185.3|2191.5|2185.5|2191|2185|24
1653361500000|2022-05-24 03:05:00|2191|2185|2191.3|2185.3|2191.3|2185.3|2191|2185|14
1653361800000|2022-05-24 03:10:00|2191.5|2185.5|2192.3|2186.3|2192.3|2186.3|2191.5|2185.5|5
1653362100000|2022-05-24 03:15:00|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1653362400000|2022-05-24 03:20:00|2192.8|2186.8|2193|2187|2194.3|2188.3|2192.8|2186.8|4
1653362700000|2022-05-24 03:25:00|2192.8|2186.8|2192.5|2186.5|2192.8|2186.8|2192.3|2186.3|6
1653363000000|2022-05-24 03:30:00|2192.3|2186.3|2192.5|2186.5|2192.8|2186.8|2192.3|2186.3|4
1653363300000|2022-05-24 03:35:00|2192.3|2186.3|2192.5|2186.5|2192.8|2186.8|2192.3|2186.3|4
1653363900000|2022-05-24 03:45:00|2192.3|2186.3|2192|2186|2192.5|2186.5|2192|2186|4
1653364500000|2022-05-24 03:55:00|2192.3|2186.3|2191|2185|2192.3|2186.3|2191|2185|5
1653364800000|2022-05-24 04:00:00|2190.8|2184.8|2190.5|2184.5|2190.8|2184.8|2190.5|2184.5|4
1653366600000|2022-05-24 04:30:00|2190.3|2184.3|2190.5|2184.5|2190.5|2184.5|2190.3|2184.3|2
1653366900000|2022-05-24 04:35:00|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190|2184|3
1653367200000|2022-05-24 04:40:00|2190|2184|2189.8|2183.8|2190.3|2184.3|2189.5|2183.5|6
1653367500000|2022-05-24 04:45:00|2188.8|2182.8|2186|2180|2188.8|2182.8|2186|2180|19
1653367800000|2022-05-24 04:50:00|2185.8|2179.8|2185.8|2179.8|2186.3|2180.3|2185.8|2179.8|15
1653368100000|2022-05-24 04:55:00|2185.5|2179.5|2185.5|2179.5|2186.3|2180.3|2185.5|2179.5|4
1653368400000|2022-05-24 05:00:00|2185.3|2179.3|2181.5|2175.5|2185.5|2179.5|2181.5|2175.5|35
1653368700000|2022-05-24 05:05:00|2182.3|2176.3|2179.5|2173.5|2182.3|2176.3|2179.3|2173.3|35
1653369000000|2022-05-24 05:10:00|2179|2173|2178.3|2172.3|2180.8|2174.8|2178.3|2172.3|26
1653369300000|2022-05-24 05:15:00|2178.5|2172.5|2179.5|2173.5|2179.5|2173.5|2178.5|2172.5|11
1653369600000|2022-05-24 05:20:00|2179|2173|2178.5|2172.5|2179|2173|2178.3|2172.3|12
1653369900000|2022-05-24 05:25:00|2178.3|2172.3|2179.3|2173.3|2179.3|2173.3|2178.3|2172.3|12
1653370200000|2022-05-24 05:30:00|2179.8|2173.8|2184.5|2178.5|2187|2181|2179.8|2173.8|48
1653370500000|2022-05-24 05:35:00|2184.3|2178.3|2185.4|2179.4|2186.3|2180.3|2182|2176|27
1653370800000|2022-05-24 05:40:00|2185.3|2179.3|2182.5|2176.5|2185.3|2179.3|2182.3|2176.3|9
1653371100000|2022-05-24 05:45:00|2182.8|2176.8|2185|2179|2185|2179|2182.8|2176.8|7
1653371400000|2022-05-24 05:50:00|2184.8|2178.8|2184.5|2178.5|2185|2179|2184.5|2178.5|4
1653372000000|2022-05-24 06:00:00|2184.8|2178.8|2185|2179|2186.3|2180.3|2184.8|2178.8|17
1653372300000|2022-05-24 06:05:00|2184.8|2178.8|2183|2177|2185|2179|2182.8|2176.8|13
1653372600000|2022-05-24 06:10:00|2182.8|2176.8|2182|2176|2182.8|2176.8|2181.8|2175.8|10
1653372900000|2022-05-24 06:15:00|2181.8|2175.8|2181|2175|2181.8|2175.8|2181|2175|14
1653373200000|2022-05-24 06:20:00|2181.3|2175.3|2182.3|2176.3|2186|2180|2181.3|2175.3|29
1653373500000|2022-05-24 06:25:00|2182|2176|2180.3|2174.3|2182.3|2176.3|2178.8|2172.8|17
1653373800000|2022-05-24 06:30:00|2181|2175|2181.8|2175.8|2183.6|2177.6|2181|2175|9
1653374100000|2022-05-24 06:35:00|2181|2175|2178|2172|2181|2175|2175.9|2169.9|23
1653374400000|2022-05-24 06:40:00|2178.3|2172.3|2178.8|2172.8|2180|2174|2175.6|2169.6|33
1653374700000|2022-05-24 06:45:00|2178|2172|2177.5|2171.5|2178|2172|2175.3|2169.3|24
1653375000000|2022-05-24 06:50:00|2177.8|2171.8|2178.8|2172.8|2180.3|2174.3|2177.5|2171.5|16
1653375300000|2022-05-24 06:55:00|2178.9|2172.9|2188.1|2182.1|2188.4|2182.4|2178.4|2172.4|65
1653375600000|2022-05-24 07:00:00|2188.4|2182.4|2183.4|2177.4|2188.6|2182.6|2183.4|2177.4|20
1653375900000|2022-05-24 07:05:00|2183.1|2177.1|2182.4|2176.4|2183.4|2177.4|2182.4|2176.4|11
1653376200000|2022-05-24 07:10:00|2182.6|2176.6|2180.1|2174.1|2182.6|2176.6|2180.1|2174.1|15
1653376500000|2022-05-24 07:15:00|2179.9|2173.9|2179.4|2173.4|2181.1|2175.1|2179.4|2173.4|21
1653376800000|2022-05-24 07:20:00|2179.1|2173.1|2181.6|2175.6|2182.6|2176.6|2178.6|2172.6|18
1653377100000|2022-05-24 07:25:00|2181.4|2175.4|2181.6|2175.6|2184.6|2178.6|2181.4|2175.4|37
1653377400000|2022-05-24 07:30:00|2182.1|2176.1|2184.1|2178.1|2184.4|2178.4|2182.1|2176.1|16
1653377700000|2022-05-24 07:35:00|2184.4|2178.4|2181.9|2175.9|2185.1|2179.1|2179|2173|34
1653378000000|2022-05-24 07:40:00|2182.4|2176.4|2185.9|2179.9|2185.9|2179.9|2182.4|2176.4|18
1653378300000|2022-05-24 07:45:00|2185.6|2179.6|2183.9|2177.9|2185.6|2179.6|2183.9|2177.9|4
1653378600000|2022-05-24 07:50:00|2184.1|2178.1|2187.4|2181.4|2187.4|2181.4|2184.1|2178.1|7
1653378900000|2022-05-24 07:55:00|2187.6|2181.6|2186.4|2180.4|2189.9|2183.9|2184.5|2178.5|36
1653379200000|2022-05-24 08:00:00|2186.1|2180.1|2182.6|2176.6|2186.1|2180.1|2182.4|2176.4|18
1653379500000|2022-05-24 08:05:00|2182.4|2176.4|2179.1|2173.1|2182.4|2176.4|2178.6|2172.6|22
1653379800000|2022-05-24 08:10:00|2178.9|2172.9|2179.1|2173.1|2180.9|2174.9|2178.9|2172.9|24
1653380100000|2022-05-24 08:15:00|2178.9|2172.9|2178.6|2172.6|2178.9|2172.9|2177.4|2171.4|20
1653380400000|2022-05-24 08:20:00|2178.1|2172.1|2178.1|2172.1|2182|2176|2177.9|2171.9|24
1653380700000|2022-05-24 08:25:00|2177.9|2171.9|2177.9|2171.9|2178.1|2172.1|2177.9|2171.9|7
1653381000000|2022-05-24 08:30:00|2178.6|2172.6|2177.4|2171.4|2180.9|2174.9|2177.4|2171.4|38
1653381300000|2022-05-24 08:35:00|2177.6|2171.6|2177.6|2171.6|2179.6|2173.6|2177.6|2171.6|27
1653381600000|2022-05-24 08:40:00|2177.9|2171.9|2175.6|2169.6|2177.9|2171.9|2175.4|2169.4|10
1653381900000|2022-05-24 08:45:00|2175.9|2169.9|2173.9|2167.9|2175.9|2169.9|2173.9|2167.9|5
1653382200000|2022-05-24 08:50:00|2174.1|2168.1|2172.9|2166.9|2174.6|2168.6|2172.4|2166.4|18
1653382500000|2022-05-24 08:55:00|2173.1|2167.1|2175.6|2169.6|2175.9|2169.9|2172.6|2166.6|16
1653382800000|2022-05-24 09:00:00|2175.4|2169.4|2174.9|2168.9|2175.4|2169.4|2173.6|2167.6|12
1653383100000|2022-05-24 09:05:00|2174.6|2168.6|2172.4|2166.4|2174.9|2168.9|2172.1|2166.1|20
1653383400000|2022-05-24 09:10:00|2172.6|2166.6|2180.1|2174.1|2182.1|2176.1|2172.6|2166.6|27
1653383700000|2022-05-24 09:15:00|2180|2174|2179.4|2173.4|2181|2175|2179.4|2173.4|12
1653384000000|2022-05-24 09:20:00|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2178.9|2172.9|3
1653384300000|2022-05-24 09:25:00|2178.9|2172.9|2179.1|2173.1|2179.1|2173.1|2178.4|2172.4|16
1653384600000|2022-05-24 09:30:00|2178.9|2172.9|2178.6|2172.6|2180.9|2174.9|2178.6|2172.6|22
1653384900000|2022-05-24 09:35:00|2178.4|2172.4|2177.1|2171.1|2178.4|2172.4|2176.4|2170.4|18
1653385500000|2022-05-24 09:45:00|2177.4|2171.4|2173.6|2167.6|2177.4|2171.4|2173.1|2167.1|24
1653385800000|2022-05-24 09:50:00|2173.4|2167.4|2170.4|2164.4|2173.6|2167.6|2170.4|2164.4|10
1653386100000|2022-05-24 09:55:00|2170.1|2164.1|2165.9|2159.9|2170.1|2164.1|2165.9|2159.9|23
1653386400000|2022-05-24 10:00:00|2165.6|2159.6|2166.9|2160.9|2166.9|2160.9|2165.4|2159.4|12
1653386700000|2022-05-24 10:05:00|2167.1|2161.1|2170.6|2164.6|2170.9|2164.9|2166.6|2160.6|17
1653387000000|2022-05-24 10:10:00|2170.9|2164.9|2172.4|2166.4|2173.1|2167.1|2168.6|2162.6|39
1653387300000|2022-05-24 10:15:00|2172.1|2166.1|2178.1|2172.1|2178.1|2172.1|2172.1|2166.1|21
1653387600000|2022-05-24 10:20:00|2178.6|2172.6|2180.1|2174.1|2181.6|2175.6|2178.6|2172.6|32
1653387900000|2022-05-24 10:25:00|2180.4|2174.4|2180.9|2174.9|2181.6|2175.6|2179.1|2173.1|23
1653388200000|2022-05-24 10:30:00|2180.6|2174.6|2183.4|2177.4|2183.4|2177.4|2179.1|2173.1|26
1653388500000|2022-05-24 10:35:00|2183.6|2177.6|2185.1|2179.1|2186.1|2180.1|2183.6|2177.6|27
1653388800000|2022-05-24 10:40:00|2184.9|2178.9|2182.9|2176.9|2185.1|2179.1|2182.1|2176.1|21
1653389100000|2022-05-24 10:45:00|2182.4|2176.4|2179.9|2173.9|2182.4|2176.4|2179.9|2173.9|7
1653389400000|2022-05-24 10:50:00|2180.1|2174.1|2179.9|2173.9|2180.9|2174.9|2178.9|2172.9|11
1653389700000|2022-05-24 10:55:00|2179.4|2173.4|2177.4|2171.4|2179.4|2173.4|2177.4|2171.4|5
1653390000000|2022-05-24 11:00:00|2177.6|2171.6|2178.4|2172.4|2178.4|2172.4|2177.6|2171.6|6
1653390300000|2022-05-24 11:05:00|2179.4|2173.4|2179.4|2173.4|2180.4|2174.4|2178.1|2172.1|22
1653390600000|2022-05-24 11:10:00|2179.1|2173.1|2179.1|2173.1|2179.4|2173.4|2178.9|2172.9|5
1653390900000|2022-05-24 11:15:00|2178.9|2172.9|2179.9|2173.9|2180.9|2174.9|2178.6|2172.6|11
1653391200000|2022-05-24 11:20:00|2179.6|2173.6|2179.6|2173.6|2179.9|2173.9|2179.4|2173.4|10
1653391500000|2022-05-24 11:25:00|2179.9|2173.9|2178.9|2172.9|2180.4|2174.4|2178.9|2172.9|25
1653391800000|2022-05-24 11:30:00|2179.1|2173.1|2179.4|2173.4|2180.6|2174.6|2179.1|2173.1|10
1653392100000|2022-05-24 11:35:00|2179.6|2173.6|2178.6|2172.6|2179.9|2173.9|2178.6|2172.6|9
1653392400000|2022-05-24 11:40:00|2178.9|2172.9|2179.1|2173.1|2179.9|2173.9|2178.6|2172.6|14
1653392700000|2022-05-24 11:45:00|2178.9|2172.9|2179.1|2173.1|2179.4|2173.4|2178.1|2172.1|12
1653393000000|2022-05-24 11:50:00|2178.9|2172.9|2174|2168|2180.4|2174.4|2171.6|2165.6|52
1653393300000|2022-05-24 11:55:00|2173.8|2167.8|2173.6|2167.6|2174.4|2168.4|2172.4|2166.4|12
1653393600000|2022-05-24 12:00:00|2173.4|2167.4|2173.9|2167.9|2175.4|2169.4|2172.9|2166.9|18
1653393900000|2022-05-24 12:05:00|2174.1|2168.1|2174.9|2168.9|2174.9|2168.9|2174.1|2168.1|5
1653394200000|2022-05-24 12:10:00|2174.6|2168.6|2172.6|2166.6|2174.6|2168.6|2172.4|2166.4|8
1653394500000|2022-05-24 12:15:00|2172.4|2166.4|2165.1|2159.1|2172.4|2166.4|2164.4|2158.4|36
1653394800000|2022-05-24 12:20:00|2164.9|2158.9|2169|2163|2169.1|2163.1|2163.9|2157.9|37
1653395100000|2022-05-24 12:25:00|2169.1|2163.1|2171.5|2165.5|2173.1|2167.1|2168.1|2162.1|37
1653395400000|2022-05-24 12:30:00|2171.3|2165.3|2170.9|2164.9|2172.4|2166.4|2170.9|2164.9|27
1653395700000|2022-05-24 12:35:00|2171.1|2165.1|2173.9|2167.9|2173.9|2167.9|2171.1|2165.1|9
1653396000000|2022-05-24 12:40:00|2174.1|2168.1|2172.4|2166.4|2174.1|2168.1|2171.9|2165.9|12
1653396300000|2022-05-24 12:45:00|2172.1|2166.1|2171.1|2165.1|2172.1|2166.1|2170.9|2164.9|13
1653396600000|2022-05-24 12:50:00|2170.9|2164.9|2171.4|2165.4|2172.5|2166.5|2170.6|2164.6|23
1653396900000|2022-05-24 12:55:00|2171.1|2165.1|2173.1|2167.1|2173.4|2167.4|2171.1|2165.1|26
1653397200000|2022-05-24 13:00:00|2172.9|2166.9|2169.4|2163.4|2176.6|2170.6|2167.9|2161.9|119
1653397500000|2022-05-24 13:05:00|2169.1|2163.1|2174.9|2168.9|2176.3|2170.3|2168.4|2162.4|47
1653397800000|2022-05-24 13:10:00|2175.1|2169.1|2175.4|2169.4|2177.4|2171.4|2175.1|2169.1|16
1653398100000|2022-05-24 13:15:00|2175.6|2169.6|2174.9|2168.9|2176.1|2170.1|2174.1|2168.1|22
1653398400000|2022-05-24 13:20:00|2175.1|2169.1|2180.6|2174.6|2181.4|2175.4|2175.1|2169.1|24
1653398700000|2022-05-24 13:25:00|2180.9|2174.9|2181.4|2175.4|2181.4|2175.4|2180.1|2174.1|12
1653399000000|2022-05-24 13:30:00|2181.9|2175.9|2178.6|2172.6|2183.6|2177.6|2178.6|2172.6|17
1653399300000|2022-05-24 13:35:00|2178.9|2172.9|2181.9|2175.9|2181.9|2175.9|2178.1|2172.1|21
1653399600000|2022-05-24 13:40:00|2182.1|2176.1|2183.1|2177.1|2183.6|2177.6|2182.1|2176.1|6
1653399900000|2022-05-24 13:45:00|2183.4|2177.4|2185.1|2179.1|2186.4|2180.4|2183.4|2177.4|23
1653400200000|2022-05-24 13:50:00|2184.6|2178.6|2184.9|2178.9|2185.4|2179.4|2183.4|2177.4|19
1653400500000|2022-05-24 13:55:00|2184.6|2178.6|2184.9|2178.9|2185.4|2179.4|2183.4|2177.4|32
1653400800000|2022-05-24 14:00:00|2184.6|2178.6|2180.1|2174.1|2184.6|2178.6|2178.6|2172.6|43
1653401100000|2022-05-24 14:05:00|2179.9|2173.9|2177.9|2171.9|2181.6|2175.6|2177.4|2171.4|31
1653401400000|2022-05-24 14:10:00|2177.6|2171.6|2173.6|2167.6|2177.6|2171.6|2173.1|2167.1|29
1653401700000|2022-05-24 14:15:00|2173.9|2167.9|2174.6|2168.6|2175.6|2169.6|2173.4|2167.4|14
1653402000000|2022-05-24 14:20:00|2174.9|2168.9|2174.9|2168.9|2176.9|2170.9|2174.6|2168.6|26
1653402300000|2022-05-24 14:25:00|2174.6|2168.6|2174.4|2168.4|2176.1|2170.1|2174.4|2168.4|16
1653402600000|2022-05-24 14:30:00|2174.6|2168.6|2173.9|2167.9|2174.6|2168.6|2173.6|2167.6|14
1653402900000|2022-05-24 14:35:00|2172.6|2166.6|2172.4|2166.4|2173.9|2167.9|2171.4|2165.4|28
1653403200000|2022-05-24 14:40:00|2172.6|2166.6|2173.1|2167.1|2173.4|2167.4|2171.9|2165.9|16
1653403500000|2022-05-24 14:45:00|2173.4|2167.4|2176.4|2170.4|2177.4|2171.4|2173.4|2167.4|20
1653403800000|2022-05-24 14:50:00|2176.6|2170.6|2177.9|2171.9|2178.4|2172.4|2176.6|2170.6|16
1653404100000|2022-05-24 14:55:00|2177.6|2171.6|2179.4|2173.4|2179.6|2173.6|2176.6|2170.6|29
1653404400000|2022-05-24 15:00:00|2178.9|2172.9|2179.4|2173.4|2179.4|2173.4|2177.6|2171.6|21
1653404700000|2022-05-24 15:05:00|2179.6|2173.6|2177.6|2171.6|2184.1|2178.1|2177.6|2171.6|24
1653405000000|2022-05-24 15:10:00|2177.4|2171.4|2177.6|2171.6|2180.4|2174.4|2176.9|2170.9|27
1653405300000|2022-05-24 15:15:00|2177.4|2171.4|2171.9|2165.9|2177.4|2171.4|2167.6|2161.6|52
1653405600000|2022-05-24 15:20:00|2171.6|2165.6|2175.9|2169.9|2176.4|2170.4|2169.6|2163.6|19
1653405900000|2022-05-24 15:25:00|2175.6|2169.6|2174.6|2168.6|2175.6|2169.6|2174.6|2168.6|5
1653406200000|2022-05-24 15:30:00|2174.9|2168.9|2170.9|2164.9|2175.4|2169.4|2168.4|2162.4|23
1653406500000|2022-05-24 15:35:00|2171.1|2165.1|2168.9|2162.9|2171.1|2165.1|2168.9|2162.9|6
1653406800000|2022-05-24 15:40:00|2169.1|2163.1|2169.9|2163.9|2170.4|2164.4|2168.9|2162.9|11
1653407100000|2022-05-24 15:45:00|2169.6|2163.6|2172.4|2166.4|2172.6|2166.6|2169.6|2163.6|19
1653407400000|2022-05-24 15:50:00|2172.9|2166.9|2172.1|2166.1|2172.9|2166.9|2170.6|2164.6|27
1653407700000|2022-05-24 15:55:00|2171.9|2165.9|2174.5|2168.5|2175|2169|2169.9|2163.9|65
1653408000000|2022-05-24 16:00:00|2174.8|2168.8|2174.6|2168.6|2174.9|2168.9|2174.4|2168.4|23
1653408300000|2022-05-24 16:05:00|2174.9|2168.9|2174.1|2168.1|2176.1|2170.1|2173.9|2167.9|13
1653408600000|2022-05-24 16:10:00|2174.4|2168.4|2172.9|2166.9|2174.4|2168.4|2172.9|2166.9|5
1653408900000|2022-05-24 16:15:00|2172.6|2166.6|2176.9|2170.9|2177.4|2171.4|2170.9|2164.9|47
1653409200000|2022-05-24 16:20:00|2176.6|2170.6|2176.4|2170.4|2176.6|2170.6|2175.6|2169.6|22
1653409500000|2022-05-24 16:25:00|2176.1|2170.1|2176.9|2170.9|2177.4|2171.4|2176.1|2170.1|17
1653409800000|2022-05-24 16:30:00|2176.6|2170.6|2176.9|2170.9|2177.1|2171.1|2176.6|2170.6|8
1653410100000|2022-05-24 16:35:00|2177.1|2171.1|2176.1|2170.1|2178.9|2172.9|2175.9|2169.9|15
1653410400000|2022-05-24 16:40:00|2176.4|2170.4|2173.9|2167.9|2176.9|2170.9|2173.9|2167.9|33
1653410700000|2022-05-24 16:45:00|2173.6|2167.6|2174.6|2168.6|2176.4|2170.4|2171.4|2165.4|35
1653411000000|2022-05-24 16:50:00|2174.4|2168.4|2174.1|2168.1|2174.4|2168.4|2173.9|2167.9|8
1653411300000|2022-05-24 16:55:00|2174|2168|2177.3|2171.3|2177.5|2171.5|2174|2168|42
1653436800000|2022-05-25 00:00:00|2175.4|2169.4|2170.3|2164.3|2175.4|2169.4|2170|2164|16
1653437100000|2022-05-25 00:05:00|2170.4|2164.4|2173|2167|2173.1|2167.1|2170.4|2164.4|10
1653437400000|2022-05-25 00:10:00|2173.3|2167.3|2172.5|2166.5|2173.3|2167.3|2172.3|2166.3|12
1653437700000|2022-05-25 00:15:00|2172.3|2166.3|2174.3|2168.3|2175.5|2169.5|2172.3|2166.3|14
1653438000000|2022-05-25 00:20:00|2174.5|2168.5|2174.5|2168.5|2174.8|2168.8|2174.5|2168.5|3
1653438300000|2022-05-25 00:25:00|2175|2169|2176.3|2170.3|2176.3|2170.3|2175|2169|17
1653438600000|2022-05-25 00:30:00|2176.5|2170.5|2177.8|2171.8|2178.1|2172.1|2176.5|2170.5|4
1653438900000|2022-05-25 00:35:00|2177.5|2171.5|2177.5|2171.5|2177.8|2171.8|2177.5|2171.5|7
1653439200000|2022-05-25 00:40:00|2177.8|2171.8|2179|2173|2179.3|2173.3|2177.8|2171.8|18
1653439500000|2022-05-25 00:45:00|2179.3|2173.3|2179.3|2173.3|2179.5|2173.5|2179.3|2173.3|19
1653439800000|2022-05-25 00:50:00|2179.5|2173.5|2179|2173|2179.5|2173.5|2179|2173|11
1653440100000|2022-05-25 00:55:00|2179.3|2173.3|2176.8|2170.8|2179.5|2173.5|2176.8|2170.8|10
1653440400000|2022-05-25 01:00:00|2177|2171|2178.3|2172.3|2178.8|2172.8|2176.8|2170.8|32
1653440700000|2022-05-25 01:05:00|2178|2172|2177.3|2171.3|2178|2172|2176.8|2170.8|29
1653441000000|2022-05-25 01:10:00|2177.8|2171.8|2178.3|2172.3|2178.3|2172.3|2177.8|2171.8|3
1653441300000|2022-05-25 01:15:00|2178.5|2172.5|2178.5|2172.5|2180|2174|2178.3|2172.3|16
1653441600000|2022-05-25 01:20:00|2178|2172|2177.5|2171.5|2178.5|2172.5|2177.3|2171.3|16
1653441900000|2022-05-25 01:25:00|2177.8|2171.8|2178|2172|2178.8|2172.8|2177.8|2171.8|31
1653442200000|2022-05-25 01:30:00|2178.3|2172.3|2179.3|2173.3|2179.5|2173.5|2178.3|2172.3|32
1653442500000|2022-05-25 01:35:00|2179|2173|2181|2175|2181|2175|2178.8|2172.8|13
1653442800000|2022-05-25 01:40:00|2180.8|2174.8|2180.5|2174.5|2180.8|2174.8|2180|2174|9
1653443100000|2022-05-25 01:45:00|2180.8|2174.8|2180.5|2174.5|2180.8|2174.8|2180.3|2174.3|7
1653443400000|2022-05-25 01:50:00|2180.3|2174.3|2180|2174|2180.5|2174.5|2180|2174|16
1653443700000|2022-05-25 01:55:00|2179.5|2173.5|2179.8|2173.8|2179.8|2173.8|2179.3|2173.3|4
1653444000000|2022-05-25 02:00:00|2180.8|2174.8|2181.8|2175.8|2182|2176|2180|2174|29
1653444300000|2022-05-25 02:05:00|2181.3|2175.3|2180.5|2174.5|2181.3|2175.3|2180.5|2174.5|4
1653444600000|2022-05-25 02:10:00|2180.8|2174.8|2180.3|2174.3|2180.8|2174.8|2180|2174|15
1653444900000|2022-05-25 02:15:00|2180|2174|2180.3|2174.3|2180.5|2174.5|2180|2174|8
1653445200000|2022-05-25 02:20:00|2180|2174|2180|2174|2180.3|2174.3|2180|2174|7
1653445500000|2022-05-25 02:25:00|2179.8|2173.8|2180|2174|2180|2174|2179.8|2173.8|30
1653445800000|2022-05-25 02:30:00|2179.8|2173.8|2175.3|2169.3|2180|2174|2175|2169|26
1653446100000|2022-05-25 02:35:00|2174.8|2168.8|2173.5|2167.5|2174.8|2168.8|2172.5|2166.5|11
1653446400000|2022-05-25 02:40:00|2173.3|2167.3|2172.8|2166.8|2173.8|2167.8|2172.5|2166.5|8
1653446700000|2022-05-25 02:45:00|2172.5|2166.5|2172|2166|2173.5|2167.5|2171.5|2165.5|26
1653447000000|2022-05-25 02:50:00|2172.3|2166.3|2172|2166|2173.3|2167.3|2171.8|2165.8|36
1653447300000|2022-05-25 02:55:00|2172.3|2166.3|2172.5|2166.5|2173|2167|2171.8|2165.8|14
1653447600000|2022-05-25 03:00:00|2172.3|2166.3|2172.5|2166.5|2172.5|2166.5|2172.3|2166.3|2
1653447900000|2022-05-25 03:05:00|2172.3|2166.3|2171.5|2165.5|2172.3|2166.3|2171.5|2165.5|34
1653448200000|2022-05-25 03:10:00|2171.8|2165.8|2173.3|2167.3|2173.3|2167.3|2171.8|2165.8|6
1653448500000|2022-05-25 03:15:00|2173.5|2167.5|2174.3|2168.3|2174.5|2168.5|2173.5|2167.5|16
1653448800000|2022-05-25 03:20:00|2174.5|2168.5|2174|2168|2174.5|2168.5|2174|2168|10
1653449100000|2022-05-25 03:25:00|2173.8|2167.8|2174.5|2168.5|2174.5|2168.5|2173.5|2167.5|11
1653449400000|2022-05-25 03:30:00|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174|2168|3
1653449700000|2022-05-25 03:35:00|2174.5|2168.5|2175.3|2169.3|2175.3|2169.3|2174.5|2168.5|2
1653450000000|2022-05-25 03:40:00|2175.5|2169.5|2175.8|2169.8|2175.8|2169.8|2175.5|2169.5|2
1653450600000|2022-05-25 03:50:00|2175.5|2169.5|2174.5|2168.5|2175.5|2169.5|2174.5|2168.5|4
1653450900000|2022-05-25 03:55:00|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|1
1653451200000|2022-05-25 04:00:00|2174|2168|2174.5|2168.5|2174.5|2168.5|2174|2168|3
1653451500000|2022-05-25 04:05:00|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|1
1653451800000|2022-05-25 04:10:00|2174|2168|2174|2168|2174|2168|2174|2168|1
1653452100000|2022-05-25 04:15:00|2173.8|2167.8|2174|2168|2174|2168|2173.8|2167.8|2
1653452400000|2022-05-25 04:20:00|2173.8|2167.8|2174|2168|2174|2168|2173.8|2167.8|2
1653452700000|2022-05-25 04:25:00|2173.8|2167.8|2173.5|2167.5|2174|2168|2173.5|2167.5|4
1653453600000|2022-05-25 04:40:00|2173.8|2167.8|2174|2168|2174.8|2168.8|2173.8|2167.8|5
1653453900000|2022-05-25 04:45:00|2173.8|2167.8|2173|2167|2173.8|2167.8|2173|2167|2
1653454200000|2022-05-25 04:50:00|2173.3|2167.3|2173|2167|2173.8|2167.8|2173|2167|7
1653454800000|2022-05-25 05:00:00|2172.8|2166.8|2172.3|2166.3|2172.8|2166.8|2172.3|2166.3|3
1653455100000|2022-05-25 05:05:00|2172|2166|2171.3|2165.3|2172|2166|2171.3|2165.3|5
1653455400000|2022-05-25 05:10:00|2171|2165|2171|2165|2171|2165|2170.8|2164.8|3
1653455700000|2022-05-25 05:15:00|2170.8|2164.8|2170.5|2164.5|2170.8|2164.8|2170.3|2164.3|12
1653456000000|2022-05-25 05:20:00|2171.5|2165.5|2172.3|2166.3|2172.3|2166.3|2171.5|2165.5|2
1653456300000|2022-05-25 05:25:00|2172|2166|2169.8|2163.8|2172|2166|2169.8|2163.8|4
1653456900000|2022-05-25 05:35:00|2169.5|2163.5|2168|2162|2169.5|2163.5|2167.8|2161.8|6
1653457200000|2022-05-25 05:40:00|2168.3|2162.3|2168.8|2162.8|2169.5|2163.5|2167.3|2161.3|16
1653457500000|2022-05-25 05:45:00|2169|2163|2169.3|2163.3|2169.5|2163.5|2169|2163|5
1653457800000|2022-05-25 05:50:00|2169.5|2163.5|2170.3|2164.3|2170.5|2164.5|2169.3|2163.3|9
1653458100000|2022-05-25 05:55:00|2170.5|2164.5|2172|2166|2172.3|2166.3|2170.5|2164.5|10
1653458400000|2022-05-25 06:00:00|2172.3|2166.3|2172|2166|2172.5|2166.5|2172|2166|6
1653458700000|2022-05-25 06:05:00|2171.8|2165.8|2171.8|2165.8|2172|2166|2171.5|2165.5|21
1653459000000|2022-05-25 06:10:00|2171.5|2165.5|2172|2166|2172.5|2166.5|2171.5|2165.5|35
1653459300000|2022-05-25 06:15:00|2171.8|2165.8|2168.4|2162.4|2172.3|2166.3|2168.1|2162.1|34
1653459600000|2022-05-25 06:20:00|2168.1|2162.1|2168.3|2162.3|2168.5|2162.5|2167.9|2161.9|6
1653459900000|2022-05-25 06:25:00|2168|2162|2168.3|2162.3|2168.3|2162.3|2167.8|2161.8|10
1653460200000|2022-05-25 06:30:00|2168|2162|2168.3|2162.3|2168.3|2162.3|2167.8|2161.8|4
1653460500000|2022-05-25 06:35:00|2168.5|2162.5|2173|2167|2173|2167|2168.5|2162.5|29
1653460800000|2022-05-25 06:40:00|2172.5|2166.5|2176|2170|2176.5|2170.5|2172|2166|33
1653461100000|2022-05-25 06:45:00|2175.5|2169.5|2177|2171|2177|2171|2174|2168|9
1653461400000|2022-05-25 06:50:00|2177.3|2171.3|2177.3|2171.3|2178.3|2172.3|2177|2171|10
1653461700000|2022-05-25 06:55:00|2177.1|2171.1|2172.8|2166.8|2177.1|2171.1|2171.4|2165.4|45
1653462000000|2022-05-25 07:00:00|2172.6|2166.6|2168.5|2162.5|2173.9|2167.9|2167.6|2161.6|71
1653462300000|2022-05-25 07:05:00|2168.3|2162.3|2168.9|2162.9|2169.1|2163.1|2167.5|2161.5|28
1653462600000|2022-05-25 07:10:00|2168.6|2162.6|2172.3|2166.3|2173.4|2167.4|2168.4|2162.4|18
1653462900000|2022-05-25 07:15:00|2172.1|2166.1|2167.9|2161.9|2172.1|2166.1|2167.9|2161.9|24
1653463200000|2022-05-25 07:20:00|2167.6|2161.6|2162.9|2156.9|2167.9|2161.9|2158.4|2152.4|44
1653463500000|2022-05-25 07:25:00|2162.5|2156.5|2165.4|2159.4|2166|2160|2161.8|2155.8|23
1653463800000|2022-05-25 07:30:00|2165.1|2159.1|2159.6|2153.6|2165.1|2159.1|2159.4|2153.4|24
1653464100000|2022-05-25 07:35:00|2159.4|2153.4|2152.4|2146.4|2159.6|2153.6|2149.1|2143.1|43
1653464400000|2022-05-25 07:40:00|2152.9|2146.9|2146.6|2140.6|2152.9|2146.9|2140.9|2134.9|62
1653464700000|2022-05-25 07:45:00|2146.8|2140.8|2146.9|2140.9|2147.6|2141.6|2146.6|2140.6|4
1653465000000|2022-05-25 07:50:00|2146.6|2140.6|2143.1|2137.1|2147.6|2141.6|2142.9|2136.9|26
1653465300000|2022-05-25 07:55:00|2142.9|2136.9|2147.1|2141.1|2147.1|2141.1|2141.4|2135.4|31
1653465600000|2022-05-25 08:00:00|2146.9|2140.9|2144.1|2138.1|2155.8|2149.8|2143.1|2137.1|62
1653465900000|2022-05-25 08:05:00|2143.6|2137.6|2140.6|2134.6|2144.1|2138.1|2140.4|2134.4|25
1653466200000|2022-05-25 08:10:00|2140.9|2134.9|2144.9|2138.9|2145.1|2139.1|2140.9|2134.9|15
1653466500000|2022-05-25 08:15:00|2145.1|2139.1|2144.9|2138.9|2147.9|2141.9|2144.6|2138.6|21
1653466800000|2022-05-25 08:20:00|2145.1|2139.1|2142.1|2136.1|2145.1|2139.1|2139.6|2133.6|28
1653467100000|2022-05-25 08:25:00|2141.9|2135.9|2141.6|2135.6|2143.9|2137.9|2139.6|2133.6|21
1653467400000|2022-05-25 08:30:00|2141.4|2135.4|2140.9|2134.9|2141.9|2135.9|2140.9|2134.9|8
1653467700000|2022-05-25 08:35:00|2141.1|2135.1|2140.9|2134.9|2141.1|2135.1|2140.9|2134.9|2
1653468000000|2022-05-25 08:40:00|2141.1|2135.1|2141.9|2135.9|2142.1|2136.1|2140.6|2134.6|17
1653468300000|2022-05-25 08:45:00|2142.1|2136.1|2144.1|2138.1|2144.4|2138.4|2141.6|2135.6|29
1653468600000|2022-05-25 08:50:00|2144.4|2138.4|2146.6|2140.6|2147.4|2141.4|2144.4|2138.4|19
1653468900000|2022-05-25 08:55:00|2146.9|2140.9|2151.4|2145.4|2151.4|2145.4|2145.6|2139.6|57
1653469200000|2022-05-25 09:00:00|2151.1|2145.1|2146.9|2140.9|2151.1|2145.1|2146.6|2140.6|18
1653469500000|2022-05-25 09:05:00|2147.4|2141.4|2147.9|2141.9|2149.1|2143.1|2146.9|2140.9|11
1653469800000|2022-05-25 09:10:00|2148.1|2142.1|2147.9|2141.9|2148.1|2142.1|2147.9|2141.9|2
1653470100000|2022-05-25 09:15:00|2148.1|2142.1|2148.1|2142.1|2148.4|2142.4|2145.1|2139.1|20
1653470400000|2022-05-25 09:20:00|2148.4|2142.4|2148.6|2142.6|2148.6|2142.6|2148.4|2142.4|2
1653470700000|2022-05-25 09:25:00|2148.9|2142.9|2151.4|2145.4|2151.4|2145.4|2147.9|2141.9|19
1653471000000|2022-05-25 09:30:00|2151.6|2145.6|2153.1|2147.1|2156.6|2150.6|2151.6|2145.6|31
1653471300000|2022-05-25 09:35:00|2152.9|2146.9|2149.6|2143.6|2152.9|2146.9|2149.4|2143.4|13
1653471600000|2022-05-25 09:40:00|2150.4|2144.4|2148.9|2142.9|2150.9|2144.9|2147.1|2141.1|26
1653471900000|2022-05-25 09:45:00|2149.1|2143.1|2149.6|2143.6|2150.9|2144.9|2149.1|2143.1|19
1653472200000|2022-05-25 09:50:00|2149.9|2143.9|2149.6|2143.6|2149.9|2143.9|2149.4|2143.4|6
1653472500000|2022-05-25 09:55:00|2149.9|2143.9|2149.4|2143.4|2151.1|2145.1|2149.4|2143.4|12
1653472800000|2022-05-25 10:00:00|2149.6|2143.6|2149.6|2143.6|2151.1|2145.1|2149.1|2143.1|8
1653473100000|2022-05-25 10:05:00|2151.1|2145.1|2152.4|2146.4|2152.6|2146.6|2151.1|2145.1|11
1653473400000|2022-05-25 10:10:00|2152.6|2146.6|2153.4|2147.4|2153.4|2147.4|2152.6|2146.6|3
1653473700000|2022-05-25 10:15:00|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|1
1653474000000|2022-05-25 10:20:00|2153.9|2147.9|2154.9|2148.9|2155.4|2149.4|2153.9|2147.9|9
1653474300000|2022-05-25 10:25:00|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1653474600000|2022-05-25 10:30:00|2154.9|2148.9|2153.9|2147.9|2157.1|2151.1|2153.9|2147.9|20
1653474900000|2022-05-25 10:35:00|2153.6|2147.6|2153.1|2147.1|2154.1|2148.1|2152.4|2146.4|18
1653475200000|2022-05-25 10:40:00|2152.9|2146.9|2153.1|2147.1|2153.1|2147.1|2152.9|2146.9|2
1653475500000|2022-05-25 10:45:00|2152.1|2146.1|2149.6|2143.6|2153.1|2147.1|2149.6|2143.6|18
1653475800000|2022-05-25 10:50:00|2149.9|2143.9|2150.6|2144.6|2151.1|2145.1|2149.4|2143.4|16
1653476100000|2022-05-25 10:55:00|2149.6|2143.6|2143.9|2137.9|2149.6|2143.6|2143.6|2137.6|24
1653476400000|2022-05-25 11:00:00|2143.6|2137.6|2140.9|2134.9|2145.1|2139.1|2140.6|2134.6|32
1653476700000|2022-05-25 11:05:00|2141.1|2135.1|2137.4|2131.4|2141.6|2135.6|2137.4|2131.4|25
1653477000000|2022-05-25 11:10:00|2137.1|2131.1|2136.6|2130.6|2140|2134|2134.4|2128.4|35
1653477300000|2022-05-25 11:15:00|2136.4|2130.4|2136.1|2130.1|2138.9|2132.9|2135.4|2129.4|29
1653477600000|2022-05-25 11:20:00|2136.4|2130.4|2135.6|2129.6|2137.1|2131.1|2135.6|2129.6|12
1653477900000|2022-05-25 11:25:00|2134.6|2128.6|2134.9|2128.9|2136.9|2130.9|2131.4|2125.4|37
1653478200000|2022-05-25 11:30:00|2135.1|2129.1|2135.1|2129.1|2137.9|2131.9|2135.1|2129.1|16
1653478500000|2022-05-25 11:35:00|2135.4|2129.4|2135.1|2129.1|2136.4|2130.4|2134.4|2128.4|23
1653478800000|2022-05-25 11:40:00|2135.4|2129.4|2133.4|2127.4|2135.4|2129.4|2133.4|2127.4|15
1653479100000|2022-05-25 11:45:00|2133.6|2127.6|2135.1|2129.1|2137.4|2131.4|2130.1|2124.1|101
1653479400000|2022-05-25 11:50:00|2135.4|2129.4|2131.9|2125.9|2135.4|2129.4|2131.4|2125.4|24
1653479700000|2022-05-25 11:55:00|2131.6|2125.6|2128.6|2122.6|2131.9|2125.9|2128.6|2122.6|30
1653480000000|2022-05-25 12:00:00|2128.4|2122.4|2128.4|2122.4|2129.9|2123.9|2127.6|2121.6|20
1653480300000|2022-05-25 12:05:00|2128.9|2122.9|2131.6|2125.6|2131.6|2125.6|2128.6|2122.6|30
1653480600000|2022-05-25 12:10:00|2131.4|2125.4|2128.6|2122.6|2131.4|2125.4|2128.6|2122.6|11
1653480900000|2022-05-25 12:15:00|2129.4|2123.4|2132.1|2126.1|2132.4|2126.4|2127.4|2121.4|31
1653481200000|2022-05-25 12:20:00|2132.4|2126.4|2134.1|2128.1|2135.1|2129.1|2132.4|2126.4|12
1653481500000|2022-05-25 12:25:00|2135.1|2129.1|2133.9|2127.9|2135.4|2129.4|2133.9|2127.9|18
1653481800000|2022-05-25 12:30:00|2134.1|2128.1|2136.6|2130.6|2137.1|2131.1|2134.1|2128.1|33
1653482100000|2022-05-25 12:35:00|2136.4|2130.4|2136.9|2130.9|2138.1|2132.1|2136.4|2130.4|30
1653482400000|2022-05-25 12:40:00|2137.4|2131.4|2136.1|2130.1|2138.4|2132.4|2136.1|2130.1|16
1653482700000|2022-05-25 12:45:00|2135.9|2129.9|2135.1|2129.1|2135.9|2129.9|2133.9|2127.9|7
1653483000000|2022-05-25 12:50:00|2135.4|2129.4|2136|2130|2138|2132|2131.8|2125.8|35
1653483300000|2022-05-25 12:55:00|2135|2129|2138.1|2132.1|2138.1|2132.1|2133.6|2127.6|33
1653483600000|2022-05-25 13:00:00|2137.9|2131.9|2137.6|2131.6|2142.6|2136.6|2135.8|2129.8|121
1653483900000|2022-05-25 13:05:00|2136.9|2130.9|2132.4|2126.4|2137.4|2131.4|2130.6|2124.6|52
1653484200000|2022-05-25 13:10:00|2132.1|2126.1|2134.9|2128.9|2135.6|2129.6|2131.6|2125.6|20
1653484500000|2022-05-25 13:15:00|2134.6|2128.6|2130.9|2124.9|2134.6|2128.6|2130.9|2124.9|25
1653484800000|2022-05-25 13:20:00|2131.1|2125.1|2133.1|2127.1|2133.1|2127.1|2130.6|2124.6|23
1653485100000|2022-05-25 13:25:00|2132.9|2126.9|2134.4|2128.4|2134.4|2128.4|2132.4|2126.4|16
1653485400000|2022-05-25 13:30:00|2134.1|2128.1|2135.6|2129.6|2135.9|2129.9|2134.1|2128.1|21
1653485700000|2022-05-25 13:35:00|2135.4|2129.4|2136.4|2130.4|2138|2132|2135.4|2129.4|59
1653486000000|2022-05-25 13:40:00|2136.1|2130.1|2131.9|2125.9|2136.4|2130.4|2130.6|2124.6|45
1653486300000|2022-05-25 13:45:00|2131.6|2125.6|2130.4|2124.4|2132.6|2126.6|2128.4|2122.4|25
1653486600000|2022-05-25 13:50:00|2130.1|2124.1|2133.6|2127.6|2136.6|2130.6|2130.1|2124.1|30
1653486900000|2022-05-25 13:55:00|2133.4|2127.4|2128.6|2122.6|2133.4|2127.4|2128.4|2122.4|17
1653487200000|2022-05-25 14:00:00|2128.4|2122.4|2129.4|2123.4|2129.6|2123.6|2124.9|2118.9|39
1653487500000|2022-05-25 14:05:00|2129.6|2123.6|2125.1|2119.1|2130.9|2124.9|2125.1|2119.1|32
1653487800000|2022-05-25 14:10:00|2124.9|2118.9|2124.6|2118.6|2125.9|2119.9|2123.9|2117.9|41
1653488100000|2022-05-25 14:15:00|2124.4|2118.4|2121.4|2115.4|2125.1|2119.1|2120.1|2114.1|46
1653488400000|2022-05-25 14:20:00|2121.6|2115.6|2119.9|2113.9|2122.6|2116.6|2119.9|2113.9|25
1653488700000|2022-05-25 14:25:00|2120.1|2114.1|2122.9|2116.9|2122.9|2116.9|2119.6|2113.6|17
1653489000000|2022-05-25 14:30:00|2122.6|2116.6|2121.9|2115.9|2123.6|2117.6|2121.9|2115.9|24
1653489300000|2022-05-25 14:35:00|2122.1|2116.1|2124.6|2118.6|2127.1|2121.1|2122.1|2116.1|24
1653489600000|2022-05-25 14:40:00|2124.9|2118.9|2127.6|2121.6|2127.6|2121.6|2124.6|2118.6|11
1653489900000|2022-05-25 14:45:00|2127.9|2121.9|2128.6|2122.6|2137|2131|2127.6|2121.6|111
1653490200000|2022-05-25 14:50:00|2128.9|2122.9|2130.9|2124.9|2130.9|2124.9|2127.4|2121.4|16
1653490500000|2022-05-25 14:55:00|2131.1|2125.1|2130.6|2124.6|2134.4|2128.4|2130.1|2124.1|36
1653490800000|2022-05-25 15:00:00|2130.4|2124.4|2119.1|2113.1|2130.4|2124.4|2118.6|2112.6|47
1653491100000|2022-05-25 15:05:00|2119.4|2113.4|2114.1|2108.1|2119.4|2113.4|2113.1|2107.1|32
1653491400000|2022-05-25 15:10:00|2113.9|2107.9|2112.1|2106.1|2113.9|2107.9|2108.4|2102.4|63
1653491700000|2022-05-25 15:15:00|2111.9|2105.9|2112.6|2106.6|2113.4|2107.4|2103.9|2097.9|183
1653492000000|2022-05-25 15:20:00|2112.9|2106.9|2109.6|2103.6|2113.6|2107.6|2109.1|2103.1|34
1653492300000|2022-05-25 15:25:00|2109.4|2103.4|2111.9|2105.9|2112.4|2106.4|2107.6|2101.6|23
1653492600000|2022-05-25 15:30:00|2112.1|2106.1|2110.6|2104.6|2113.4|2107.4|2110.1|2104.1|52
1653492900000|2022-05-25 15:35:00|2110.4|2104.4|2108.1|2102.1|2110.6|2104.6|2107.9|2101.9|17
1653493200000|2022-05-25 15:40:00|2107.4|2101.4|2101.5|2095.5|2107.4|2101.4|2099.3|2093.3|40
1653493500000|2022-05-25 15:45:00|2101.4|2095.4|2099.6|2093.6|2101.4|2095.4|2096.1|2090.1|39
1653493800000|2022-05-25 15:50:00|2099.4|2093.4|2095.1|2089.1|2099.4|2093.4|2094.9|2088.9|19
1653494100000|2022-05-25 15:55:00|2095.6|2089.6|2094.6|2088.6|2097.4|2091.4|2094.1|2088.1|53
1653494400000|2022-05-25 16:00:00|2094.4|2088.4|2096.9|2090.9|2097.1|2091.1|2094.1|2088.1|44
1653494700000|2022-05-25 16:05:00|2097.1|2091.1|2104.1|2098.1|2104.1|2098.1|2096.6|2090.6|48
1653495000000|2022-05-25 16:10:00|2104.4|2098.4|2105.4|2099.4|2105.9|2099.9|2104.1|2098.1|23
1653495300000|2022-05-25 16:15:00|2105.1|2099.1|2107.1|2101.1|2107.1|2101.1|2104.9|2098.9|28
1653495600000|2022-05-25 16:20:00|2106.9|2100.9|2106.4|2100.4|2107.4|2101.4|2106.4|2100.4|19
1653495900000|2022-05-25 16:25:00|2106.6|2100.6|2107.6|2101.6|2107.6|2101.6|2106.6|2100.6|2
1653496200000|2022-05-25 16:30:00|2107.9|2101.9|2111.6|2105.6|2111.9|2105.9|2107.6|2101.6|15
1653496500000|2022-05-25 16:35:00|2111.9|2105.9|2106.9|2100.9|2111.9|2105.9|2106.6|2100.6|38
1653496800000|2022-05-25 16:40:00|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|2106.9|2100.9|9
1653497100000|2022-05-25 16:45:00|2107.4|2101.4|2097.6|2091.6|2107.4|2101.4|2096.9|2090.9|18
1653497400000|2022-05-25 16:50:00|2098.1|2092.1|2100.6|2094.6|2101.4|2095.4|2098.1|2092.1|13
1653497700000|2022-05-25 16:55:00|2100.4|2094.4|2097.9|2091.9|2100.4|2094.4|2096.1|2090.1|32
1653523200000|2022-05-26 00:00:00|2098.5|2092.5|2103.1|2097.1|2103.1|2097.1|2097.9|2091.9|12
1653523500000|2022-05-26 00:05:00|2102.4|2096.4|2103|2097|2103|2097|2101.8|2095.8|9
1653523800000|2022-05-26 00:10:00|2103.8|2097.8|2104.8|2098.8|2104.8|2098.8|2103.8|2097.8|2
1653524100000|2022-05-26 00:15:00|2104.6|2098.6|2105|2099|2105|2099|2104.6|2098.6|5
1653524400000|2022-05-26 00:20:00|2105.8|2099.8|2101.8|2095.8|2105.8|2099.8|2101.5|2095.5|10
1653524700000|2022-05-26 00:25:00|2102|2096|2102.8|2096.8|2102.8|2096.8|2102|2096|2
1653525000000|2022-05-26 00:30:00|2102.5|2096.5|2102.8|2096.8|2102.8|2096.8|2102.5|2096.5|2
1653525300000|2022-05-26 00:35:00|2103|2097|2105.4|2099.4|2105.8|2099.8|2103|2097|8
1653525600000|2022-05-26 00:40:00|2105.3|2099.3|2105.5|2099.5|2105.5|2099.5|2105.3|2099.3|2
1653525900000|2022-05-26 00:45:00|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|1
1653526200000|2022-05-26 00:50:00|2105.5|2099.5|2103.8|2097.8|2105.5|2099.5|2103.5|2097.5|16
1653526500000|2022-05-26 00:55:00|2104|2098|2103.8|2097.8|2104|2098|2103.5|2097.5|24
1653526800000|2022-05-26 01:00:00|2103.5|2097.5|2104|2098|2104|2098|2103.5|2097.5|11
1653527100000|2022-05-26 01:05:00|2104.3|2098.3|2109|2103|2109|2103|2104.3|2098.3|20
1653527400000|2022-05-26 01:10:00|2109.3|2103.3|2109.5|2103.5|2109.5|2103.5|2109.3|2103.3|2
1653527700000|2022-05-26 01:15:00|2109.3|2103.3|2106.8|2100.8|2109.3|2103.3|2106.8|2100.8|11
1653528000000|2022-05-26 01:20:00|2106.5|2100.5|2108.5|2102.5|2108.8|2102.8|2105.5|2099.5|30
1653528300000|2022-05-26 01:25:00|2108|2102|2110|2104|2110|2104|2108|2102|8
1653528600000|2022-05-26 01:30:00|2109.8|2103.8|2108.8|2102.8|2109.8|2103.8|2107.3|2101.3|61
1653528900000|2022-05-26 01:35:00|2109|2103|2106.8|2100.8|2109.3|2103.3|2106.5|2100.5|93
1653529200000|2022-05-26 01:40:00|2107|2101|2108.8|2102.8|2109.8|2103.8|2107|2101|81
1653529500000|2022-05-26 01:45:00|2109.3|2103.3|2105.8|2099.8|2109.6|2103.6|2105.8|2099.8|66
1653529800000|2022-05-26 01:50:00|2106.3|2100.3|2105|2099|2106.3|2100.3|2104.5|2098.5|54
1653530100000|2022-05-26 01:55:00|2104.5|2098.5|2101|2095|2104.5|2098.5|2100.8|2094.8|18
1653530400000|2022-05-26 02:00:00|2100.8|2094.8|2102.3|2096.3|2102.5|2096.5|2100.8|2094.8|10
1653530700000|2022-05-26 02:05:00|2102.5|2096.5|2102.8|2096.8|2102.8|2096.8|2102.5|2096.5|8
1653531000000|2022-05-26 02:10:00|2102.5|2096.5|2104.8|2098.8|2105|2099|2102.5|2096.5|10
1653531300000|2022-05-26 02:15:00|2104.5|2098.5|2105.8|2099.8|2105.8|2099.8|2104.5|2098.5|5
1653531600000|2022-05-26 02:20:00|2106|2100|2106|2100|2106.3|2100.3|2106|2100|3
1653532200000|2022-05-26 02:30:00|2106.3|2100.3|2106.8|2100.8|2108.5|2102.5|2105.5|2099.5|74
1653532500000|2022-05-26 02:35:00|2106.5|2100.5|2106|2100|2106.8|2100.8|2105.8|2099.8|41
1653532800000|2022-05-26 02:40:00|2105.3|2099.3|2103.8|2097.8|2105.3|2099.3|2103.8|2097.8|12
1653533100000|2022-05-26 02:45:00|2104|2098|2104.8|2098.8|2104.8|2098.8|2104|2098|8
1653533400000|2022-05-26 02:50:00|2104.5|2098.5|2104.5|2098.5|2104.8|2098.8|2104.3|2098.3|11
1653533700000|2022-05-26 02:55:00|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|2104.5|2098.5|29
1653534000000|2022-05-26 03:00:00|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|1
1653534300000|2022-05-26 03:05:00|2104.3|2098.3|2103.8|2097.8|2104.3|2098.3|2103.5|2097.5|11
1653534600000|2022-05-26 03:10:00|2103.5|2097.5|2102.8|2096.8|2104|2098|2102.5|2096.5|18
1653534900000|2022-05-26 03:15:00|2102.5|2096.5|2099.8|2093.8|2102.5|2096.5|2099.8|2093.8|17
1653535200000|2022-05-26 03:20:00|2100|2094|2100|2094|2100|2094|2099.8|2093.8|13
1653535500000|2022-05-26 03:25:00|2099.8|2093.8|2101.5|2095.5|2101.8|2095.8|2099.8|2093.8|22
1653535800000|2022-05-26 03:30:00|2101.3|2095.3|2101.8|2095.8|2101.8|2095.8|2101.3|2095.3|15
1653536100000|2022-05-26 03:35:00|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|1
1653536400000|2022-05-26 03:40:00|2101.3|2095.3|2103.8|2097.8|2103.8|2097.8|2101.3|2095.3|7
1653536700000|2022-05-26 03:45:00|2104.3|2098.3|2104.3|2098.3|2104.5|2098.5|2104.3|2098.3|5
1653537000000|2022-05-26 03:50:00|2104.5|2098.5|2104.8|2098.8|2105|2099|2104.3|2098.3|8
1653537300000|2022-05-26 03:55:00|2105|2099|2105.3|2099.3|2105.3|2099.3|2104.8|2098.8|6
1653537600000|2022-05-26 04:00:00|2105.5|2099.5|2106|2100|2106|2100|2105.3|2099.3|5
1653537900000|2022-05-26 04:05:00|2105.8|2099.8|2106.3|2100.3|2106.5|2100.5|2105.8|2099.8|21
1653538200000|2022-05-26 04:10:00|2106.5|2100.5|2106.3|2100.3|2106.5|2100.5|2106|2100|21
1653538500000|2022-05-26 04:15:00|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|2106|2100|11
1653538800000|2022-05-26 04:20:00|2106.3|2100.3|2107|2101|2107|2101|2105.5|2099.5|25
1653539100000|2022-05-26 04:25:00|2106.8|2100.8|2106.5|2100.5|2106.8|2100.8|2106.3|2100.3|4
1653539400000|2022-05-26 04:30:00|2105.5|2099.5|2105.3|2099.3|2105.5|2099.5|2105.3|2099.3|2
1653539700000|2022-05-26 04:35:00|2105|2099|2105.3|2099.3|2105.3|2099.3|2105|2099|6
1653540000000|2022-05-26 04:40:00|2105|2099|2105|2099|2105|2099|2105|2099|1
1653540300000|2022-05-26 04:45:00|2104.8|2098.8|2105.3|2099.3|2105.8|2099.8|2104.8|2098.8|7
1653540600000|2022-05-26 04:50:00|2105|2099|2105.5|2099.5|2105.5|2099.5|2105|2099|9
1653540900000|2022-05-26 04:55:00|2105|2099|2104.5|2098.5|2105|2099|2104.5|2098.5|5
1653541200000|2022-05-26 05:00:00|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|2104|2098|7
1653541500000|2022-05-26 05:05:00|2104|2098|2103.8|2097.8|2104.3|2098.3|2103.8|2097.8|4
1653541800000|2022-05-26 05:10:00|2104|2098|2103.8|2097.8|2104|2098|2103.8|2097.8|4
1653542100000|2022-05-26 05:15:00|2104.3|2098.3|2102.5|2096.5|2104.3|2098.3|2102.5|2096.5|8
1653542700000|2022-05-26 05:25:00|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|1
1653543000000|2022-05-26 05:30:00|2102|2096|2094|2088|2102|2096|2093.3|2087.3|22
1653543300000|2022-05-26 05:35:00|2093.5|2087.5|2093.5|2087.5|2093.8|2087.8|2092.5|2086.5|13
1653543600000|2022-05-26 05:40:00|2093|2087|2093.8|2087.8|2093.8|2087.8|2092.5|2086.5|22
1653543900000|2022-05-26 05:45:00|2093.5|2087.5|2092.8|2086.8|2093.8|2087.8|2092.8|2086.8|17
1653544200000|2022-05-26 05:50:00|2092.5|2086.5|2093|2087|2093|2087|2092.5|2086.5|9
1653544500000|2022-05-26 05:55:00|2093.3|2087.3|2094.8|2088.8|2095.5|2089.5|2092.8|2086.8|27
1653544800000|2022-05-26 06:00:00|2095.5|2089.5|2094.3|2088.3|2096.3|2090.3|2094|2088|37
1653545100000|2022-05-26 06:05:00|2094|2088|2093.8|2087.8|2094|2088|2093.5|2087.5|6
1653545400000|2022-05-26 06:10:00|2093.5|2087.5|2095.5|2089.5|2098.8|2092.8|2093.5|2087.5|34
1653545700000|2022-05-26 06:15:00|2095.3|2089.3|2095.3|2089.3|2095.8|2089.8|2095|2089|8
1653546000000|2022-05-26 06:20:00|2095|2089|2095.8|2089.8|2095.8|2089.8|2095|2089|6
1653546300000|2022-05-26 06:25:00|2095.5|2089.5|2095.5|2089.5|2095.8|2089.8|2095.3|2089.3|17
1653546600000|2022-05-26 06:30:00|2096.5|2090.5|2093.5|2087.5|2096.5|2090.5|2093|2087|26
1653546900000|2022-05-26 06:35:00|2094|2088|2093.8|2087.8|2097.8|2091.8|2093.3|2087.3|22
1653547200000|2022-05-26 06:40:00|2093.3|2087.3|2085.8|2079.8|2093.3|2087.3|2076.5|2070.5|45
1653547500000|2022-05-26 06:45:00|2085.9|2079.9|2091.3|2085.3|2091.5|2085.5|2085.9|2079.9|38
1653547800000|2022-05-26 06:50:00|2091.5|2085.5|2093.3|2087.3|2094.5|2088.5|2090.5|2084.5|40
1653548100000|2022-05-26 06:55:00|2093.4|2087.4|2089.9|2083.9|2093.4|2087.4|2085.8|2079.8|35
1653548400000|2022-05-26 07:00:00|2089.8|2083.8|2091.9|2085.9|2098.8|2092.8|2089.4|2083.4|74
1653548700000|2022-05-26 07:05:00|2091.6|2085.6|2094.1|2088.1|2095.1|2089.1|2091.6|2085.6|21
1653549000000|2022-05-26 07:10:00|2093.6|2087.6|2116.1|2110.1|2116.1|2110.1|2093.4|2087.4|46
1653549300000|2022-05-26 07:15:00|2115.9|2109.9|2121.3|2115.3|2125.5|2119.5|2115.8|2109.8|35
1653549600000|2022-05-26 07:20:00|2121.4|2115.4|2127.4|2121.4|2130.6|2124.6|2118.3|2112.3|81
1653549900000|2022-05-26 07:25:00|2126.9|2120.9|2120.4|2114.4|2126.9|2120.9|2120.1|2114.1|18
1653550200000|2022-05-26 07:30:00|2120.1|2114.1|2119.1|2113.1|2121.4|2115.4|2118.9|2112.9|34
1653550500000|2022-05-26 07:35:00|2118.9|2112.9|2114.4|2108.4|2119.1|2113.1|2113.9|2107.9|29
1653550800000|2022-05-26 07:40:00|2114.1|2108.1|2112.6|2106.6|2114.1|2108.1|2112.6|2106.6|4
1653551100000|2022-05-26 07:45:00|2112.4|2106.4|2116.1|2110.1|2116.4|2110.4|2109.9|2103.9|14
1653551400000|2022-05-26 07:50:00|2116.4|2110.4|2117.6|2111.6|2117.6|2111.6|2116.4|2110.4|4
1653551700000|2022-05-26 07:55:00|2118.6|2112.6|2122.4|2116.4|2122.6|2116.6|2118.6|2112.6|7
1653552000000|2022-05-26 08:00:00|2121.6|2115.6|2114.6|2108.6|2122.4|2116.4|2114.6|2108.6|42
1653552300000|2022-05-26 08:05:00|2114.4|2108.4|2112.4|2106.4|2115.4|2109.4|2111.9|2105.9|19
1653552600000|2022-05-26 08:10:00|2112.1|2106.1|2105|2099|2112.6|2106.6|2100.4|2094.4|40
1653552900000|2022-05-26 08:15:00|2104.5|2098.5|2108.1|2102.1|2109.1|2103.1|2104.5|2098.5|18
1653553200000|2022-05-26 08:20:00|2108.4|2102.4|2099.4|2093.4|2108.4|2102.4|2099.4|2093.4|35
1653553500000|2022-05-26 08:25:00|2099.6|2093.6|2101.4|2095.4|2104.1|2098.1|2099.6|2093.6|31
1653553800000|2022-05-26 08:30:00|2100.9|2094.9|2100.6|2094.6|2100.9|2094.9|2097.6|2091.6|19
1653554100000|2022-05-26 08:35:00|2100.4|2094.4|2099.6|2093.6|2101.6|2095.6|2099.6|2093.6|16
1653554400000|2022-05-26 08:40:00|2099.9|2093.9|2097.9|2091.9|2100.9|2094.9|2096.1|2090.1|25
1653554700000|2022-05-26 08:45:00|2098.1|2092.1|2098.9|2092.9|2101.4|2095.4|2098.1|2092.1|22
1653555000000|2022-05-26 08:50:00|2099.1|2093.1|2099.9|2093.9|2100.1|2094.1|2099.1|2093.1|6
1653555300000|2022-05-26 08:55:00|2100.1|2094.1|2095.1|2089.1|2100.1|2094.1|2095.1|2089.1|23
1653555600000|2022-05-26 09:00:00|2094.9|2088.9|2093.6|2087.6|2094.9|2088.9|2091.6|2085.6|14
1653555900000|2022-05-26 09:05:00|2093.9|2087.9|2094.6|2088.6|2094.6|2088.6|2093.6|2087.6|12
1653556200000|2022-05-26 09:10:00|2094.9|2088.9|2095.6|2089.6|2096.1|2090.1|2094.9|2088.9|23
1653556500000|2022-05-26 09:15:00|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|1
1653556800000|2022-05-26 09:20:00|2095.6|2089.6|2098.4|2092.4|2098.4|2092.4|2095.4|2089.4|6
1653557100000|2022-05-26 09:25:00|2097.6|2091.6|2100.4|2094.4|2100.4|2094.4|2097.6|2091.6|7
1653557400000|2022-05-26 09:30:00|2100.6|2094.6|2098.9|2092.9|2100.6|2094.6|2098.4|2092.4|7
1653557700000|2022-05-26 09:35:00|2098.6|2092.6|2102.1|2096.1|2102.1|2096.1|2098.6|2092.6|6
1653558000000|2022-05-26 09:40:00|2102.4|2096.4|2100.6|2094.6|2104.4|2098.4|2100.4|2094.4|18
1653558300000|2022-05-26 09:45:00|2100.4|2094.4|2101.6|2095.6|2101.6|2095.6|2100.4|2094.4|5
1653558600000|2022-05-26 09:50:00|2101.4|2095.4|2101.4|2095.4|2101.6|2095.6|2099.1|2093.1|20
1653558900000|2022-05-26 09:55:00|2101.6|2095.6|2101.4|2095.4|2102.4|2096.4|2100.6|2094.6|12
1653559200000|2022-05-26 10:00:00|2101.1|2095.1|2099.6|2093.6|2101.6|2095.6|2099.6|2093.6|11
1653559500000|2022-05-26 10:05:00|2099.9|2093.9|2105.9|2099.9|2106.1|2100.1|2099.9|2093.9|21
1653559800000|2022-05-26 10:10:00|2106.1|2100.1|2104.1|2098.1|2106.6|2100.6|2104.1|2098.1|17
1653560100000|2022-05-26 10:15:00|2104.4|2098.4|2104.1|2098.1|2104.4|2098.4|2104.1|2098.1|2
1653560400000|2022-05-26 10:20:00|2104.4|2098.4|2106.6|2100.6|2107.1|2101.1|2104.4|2098.4|12
1653560700000|2022-05-26 10:25:00|2106.4|2100.4|2106.4|2100.4|2107.1|2101.1|2105.6|2099.6|9
1653561000000|2022-05-26 10:30:00|2105.9|2099.9|2106.9|2100.9|2106.9|2100.9|2105.6|2099.6|6
1653561300000|2022-05-26 10:35:00|2107.1|2101.1|2110.9|2104.9|2111.1|2105.1|2107.1|2101.1|11
1653561600000|2022-05-26 10:40:00|2111.1|2105.1|2110.9|2104.9|2113.1|2107.1|2110.9|2104.9|19
1653561900000|2022-05-26 10:45:00|2110.6|2104.6|2109.4|2103.4|2110.6|2104.6|2109.4|2103.4|5
1653562200000|2022-05-26 10:50:00|2109.6|2103.6|2110.6|2104.6|2110.6|2104.6|2109.6|2103.6|10
1653562500000|2022-05-26 10:55:00|2110.4|2104.4|2109.1|2103.1|2110.4|2104.4|2108.9|2102.9|8
1653562800000|2022-05-26 11:00:00|2109.6|2103.6|2109.6|2103.6|2110.6|2104.6|2109.6|2103.6|7
1653563100000|2022-05-26 11:05:00|2109.4|2103.4|2109.6|2103.6|2109.6|2103.6|2108.6|2102.6|8
1653563400000|2022-05-26 11:10:00|2109.9|2103.9|2109.4|2103.4|2111.1|2105.1|2109.4|2103.4|7
1653563700000|2022-05-26 11:15:00|2110.4|2104.4|2110.6|2104.6|2111.1|2105.1|2110.4|2104.4|7
1653564000000|2022-05-26 11:20:00|2110.4|2104.4|2108.9|2102.9|2110.6|2104.6|2108.6|2102.6|12
1653564300000|2022-05-26 11:25:00|2109.4|2103.4|2108.6|2102.6|2109.4|2103.4|2108.6|2102.6|3
1653564600000|2022-05-26 11:30:00|2108.9|2102.9|2104.4|2098.4|2108.9|2102.9|2103.9|2097.9|17
1653564900000|2022-05-26 11:35:00|2104.6|2098.6|2106.1|2100.1|2106.9|2100.9|2104.6|2098.6|8
1653565200000|2022-05-26 11:40:00|2105.9|2099.9|2103.9|2097.9|2105.9|2099.9|2101.6|2095.6|16
1653565500000|2022-05-26 11:45:00|2104.1|2098.1|2108.6|2102.6|2108.9|2102.9|2104.1|2098.1|15
1653565800000|2022-05-26 11:50:00|2109.4|2103.4|2105.9|2099.9|2111.5|2105.5|2104.4|2098.4|41
1653566100000|2022-05-26 11:55:00|2105.4|2099.4|2101.9|2095.9|2105.9|2099.9|2101.4|2095.4|22
1653566400000|2022-05-26 12:00:00|2101.6|2095.6|2099.4|2093.4|2105.1|2099.1|2099.1|2093.1|28
1653566700000|2022-05-26 12:05:00|2099.1|2093.1|2097.4|2091.4|2100.1|2094.1|2097.4|2091.4|17
1653567000000|2022-05-26 12:10:00|2097.1|2091.1|2098.6|2092.6|2100.8|2094.8|2096.9|2090.9|28
1653567300000|2022-05-26 12:15:00|2098.1|2092.1|2094.6|2088.6|2098.1|2092.1|2094.4|2088.4|15
1653567600000|2022-05-26 12:20:00|2094.4|2088.4|2094.9|2088.9|2096.4|2090.4|2094.1|2088.1|8
1653567900000|2022-05-26 12:25:00|2095.1|2089.1|2096.6|2090.6|2096.9|2090.9|2095.1|2089.1|18
1653568200000|2022-05-26 12:30:00|2096.9|2090.9|2095.6|2089.6|2099.4|2093.4|2095.6|2089.6|21
1653568500000|2022-05-26 12:35:00|2095.9|2089.9|2097.1|2091.1|2097.6|2091.6|2095.6|2089.6|9
1653568800000|2022-05-26 12:40:00|2097.4|2091.4|2098.1|2092.1|2099.9|2093.9|2097.4|2091.4|12
1653569100000|2022-05-26 12:45:00|2097.9|2091.9|2097.4|2091.4|2097.9|2091.9|2095.9|2089.9|9
1653569400000|2022-05-26 12:50:00|2097.1|2091.1|2096.4|2090.4|2097.1|2091.1|2095.9|2089.9|8
1653569700000|2022-05-26 12:55:00|2096.6|2090.6|2097.5|2091.5|2099.4|2093.4|2095.9|2089.9|18
1653570000000|2022-05-26 13:00:00|2097.3|2091.3|2095.1|2089.1|2098.9|2092.9|2095.1|2089.1|58
1653570300000|2022-05-26 13:05:00|2095.4|2089.4|2096.9|2090.9|2097.6|2091.6|2095.4|2089.4|21
1653570600000|2022-05-26 13:10:00|2096.6|2090.6|2095.4|2089.4|2096.6|2090.6|2094.4|2088.4|25
1653570900000|2022-05-26 13:15:00|2095.6|2089.6|2097.9|2091.9|2098.1|2092.1|2095.4|2089.4|13
1653571200000|2022-05-26 13:20:00|2097.6|2091.6|2094.1|2088.1|2097.6|2091.6|2094.1|2088.1|19
1653571500000|2022-05-26 13:25:00|2094.4|2088.4|2093.9|2087.9|2095.1|2089.1|2093.9|2087.9|8
1653571800000|2022-05-26 13:30:00|2094.1|2088.1|2095.4|2089.4|2095.4|2089.4|2089.9|2083.9|47
1653572100000|2022-05-26 13:35:00|2095.6|2089.6|2095.4|2089.4|2096.6|2090.6|2094.9|2088.9|45
1653572400000|2022-05-26 13:40:00|2095.6|2089.6|2092.4|2086.4|2095.9|2089.9|2091.9|2085.9|36
1653572700000|2022-05-26 13:45:00|2092.1|2086.1|2095.4|2089.4|2097.4|2091.4|2092.1|2086.1|58
1653573000000|2022-05-26 13:50:00|2095.6|2089.6|2098.4|2092.4|2100.1|2094.1|2095.4|2089.4|69
1653573300000|2022-05-26 13:55:00|2098.6|2092.6|2096.6|2090.6|2100.1|2094.1|2096.6|2090.6|28
1653573600000|2022-05-26 14:00:00|2096.4|2090.4|2096.9|2090.9|2098.4|2092.4|2096.1|2090.1|15
1653573900000|2022-05-26 14:05:00|2096.6|2090.6|2093.4|2087.4|2096.6|2090.6|2092.9|2086.9|33
1653574200000|2022-05-26 14:10:00|2093.1|2087.1|2088.9|2082.9|2094.9|2088.9|2088.4|2082.4|48
1653574500000|2022-05-26 14:15:00|2088.6|2082.6|2092.9|2086.9|2093.1|2087.1|2088.4|2082.4|32
1653574800000|2022-05-26 14:20:00|2093.1|2087.1|2095.1|2089.1|2095.9|2089.9|2093.1|2087.1|14
1653575100000|2022-05-26 14:25:00|2094.6|2088.6|2097.1|2091.1|2099|2093|2093.6|2087.6|24
1653575400000|2022-05-26 14:30:00|2097.4|2091.4|2101.1|2095.1|2101.9|2095.9|2097.4|2091.4|21
1653575700000|2022-05-26 14:35:00|2100.9|2094.9|2097.6|2091.6|2100.9|2094.9|2096.6|2090.6|25
1653576000000|2022-05-26 14:40:00|2097.4|2091.4|2101.4|2095.4|2101.4|2095.4|2096.4|2090.4|25
1653576300000|2022-05-26 14:45:00|2103.1|2097.1|2105.4|2099.4|2105.6|2099.6|2101.1|2095.1|49
1653576600000|2022-05-26 14:50:00|2105.6|2099.6|2109.6|2103.6|2110.8|2104.8|2104.1|2098.1|48
1653576900000|2022-05-26 14:55:00|2109.9|2103.9|2114.6|2108.6|2115.9|2109.9|2109.6|2103.6|36
1653577200000|2022-05-26 15:00:00|2114.9|2108.9|2120.3|2114.3|2120.5|2114.5|2112.4|2106.4|54
1653577500000|2022-05-26 15:05:00|2121.3|2115.3|2123.6|2117.6|2128.3|2122.3|2118.6|2112.6|81
1653577800000|2022-05-26 15:10:00|2124.6|2118.6|2127.4|2121.4|2127.4|2121.4|2121.4|2115.4|94
1653578100000|2022-05-26 15:15:00|2127.6|2121.6|2130.3|2124.3|2134.9|2128.9|2125.6|2119.6|273
1653578400000|2022-05-26 15:20:00|2129.4|2123.4|2130.9|2124.9|2130.9|2124.9|2128.5|2122.5|22
1653578700000|2022-05-26 15:25:00|2130.6|2124.6|2134.9|2128.9|2138.6|2132.6|2129.9|2123.9|41
1653579000000|2022-05-26 15:30:00|2135.1|2129.1|2133.1|2127.1|2136.6|2130.6|2132.4|2126.4|20
1653579300000|2022-05-26 15:35:00|2132.9|2126.9|2130.1|2124.1|2133.1|2127.1|2128.6|2122.6|13
1653579600000|2022-05-26 15:40:00|2129.4|2123.4|2131.9|2125.9|2133.9|2127.9|2129.4|2123.4|24
1653579900000|2022-05-26 15:45:00|2131.6|2125.6|2131.4|2125.4|2131.6|2125.6|2128.6|2122.6|21
1653580200000|2022-05-26 15:50:00|2131.1|2125.1|2129.6|2123.6|2132.9|2126.9|2128.9|2122.9|22
1653580500000|2022-05-26 15:55:00|2129.9|2123.9|2128.6|2122.6|2129.9|2123.9|2128.6|2122.6|7
1653580800000|2022-05-26 16:00:00|2128.9|2122.9|2130.4|2124.4|2130.6|2124.6|2128.9|2122.9|12
1653581100000|2022-05-26 16:05:00|2130.6|2124.6|2131.1|2125.1|2132.4|2126.4|2130.6|2124.6|26
1653581700000|2022-05-26 16:15:00|2130.9|2124.9|2130.9|2124.9|2131.1|2125.1|2130.9|2124.9|7
1653582000000|2022-05-26 16:20:00|2131.1|2125.1|2130.6|2124.6|2131.1|2125.1|2130.6|2124.6|3
1653582300000|2022-05-26 16:25:00|2130.4|2124.4|2131.4|2125.4|2131.4|2125.4|2130.4|2124.4|15
1653582600000|2022-05-26 16:30:00|2131.6|2125.6|2133.9|2127.9|2134.1|2128.1|2131.1|2125.1|26
1653582900000|2022-05-26 16:35:00|2134.1|2128.1|2134.4|2128.4|2134.6|2128.6|2133.6|2127.6|72
1653583200000|2022-05-26 16:40:00|2134.1|2128.1|2128.9|2122.9|2134.4|2128.4|2128.9|2122.9|28
1653583500000|2022-05-26 16:45:00|2129.1|2123.1|2129.6|2123.6|2130.6|2124.6|2128.9|2122.9|14
1653583800000|2022-05-26 16:50:00|2129.1|2123.1|2129.1|2123.1|2129.1|2123.1|2128.9|2122.9|3
1653584100000|2022-05-26 16:55:00|2129|2123|2127.8|2121.8|2129.5|2123.5|2126.1|2120.1|42
1653609600000|2022-05-27 00:00:00|2138.9|2132.9|2138.4|2132.4|2139.9|2133.9|2138.4|2132.4|6
1653609900000|2022-05-27 00:05:00|2137.9|2131.9|2142.8|2136.8|2143.6|2137.6|2137.6|2131.6|16
1653610200000|2022-05-27 00:10:00|2143|2137|2135.3|2129.3|2143|2137|2135|2129|24
1653610500000|2022-05-27 00:15:00|2135.5|2129.5|2140.3|2134.3|2140.8|2134.8|2135.5|2129.5|12
1653610800000|2022-05-27 00:20:00|2140.5|2134.5|2140.5|2134.5|2140.8|2134.8|2140.3|2134.3|7
1653611100000|2022-05-27 00:25:00|2140.8|2134.8|2140.3|2134.3|2140.8|2134.8|2140.3|2134.3|5
1653611400000|2022-05-27 00:30:00|2140|2134|2138.5|2132.5|2140|2134|2138.3|2132.3|7
1653611700000|2022-05-27 00:35:00|2139|2133|2140.5|2134.5|2140.8|2134.8|2139|2133|4
1653612000000|2022-05-27 00:40:00|2140.8|2134.8|2135|2129|2140.8|2134.8|2134|2128|16
1653612300000|2022-05-27 00:45:00|2135.3|2129.3|2136.8|2130.8|2137.3|2131.3|2135|2129|8
1653612600000|2022-05-27 00:50:00|2137|2131|2137.3|2131.3|2137.3|2131.3|2137|2131|2
1653612900000|2022-05-27 00:55:00|2137|2131|2137.3|2131.3|2137.3|2131.3|2137|2131|6
1653613200000|2022-05-27 01:00:00|2137|2131|2135.5|2129.5|2137|2131|2131.5|2125.5|25
1653613500000|2022-05-27 01:05:00|2135.8|2129.8|2137.3|2131.3|2137.3|2131.3|2135.8|2129.8|3
1653613800000|2022-05-27 01:10:00|2138|2132|2138.3|2132.3|2138.3|2132.3|2138|2132|2
1653614100000|2022-05-27 01:15:00|2138.5|2132.5|2136|2130|2139|2133|2135.8|2129.8|14
1653614400000|2022-05-27 01:20:00|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|2135.8|2129.8|23
1653614700000|2022-05-27 01:25:00|2136|2130|2134.8|2128.8|2136.3|2130.3|2134.8|2128.8|18
1653615000000|2022-05-27 01:30:00|2135|2129|2135|2129|2135.3|2129.3|2135|2129|15
1653615300000|2022-05-27 01:35:00|2135.3|2129.3|2135.5|2129.5|2135.8|2129.8|2135|2129|6
1653615600000|2022-05-27 01:40:00|2135.8|2129.8|2141.5|2135.5|2141.5|2135.5|2135.5|2129.5|28
1653615900000|2022-05-27 01:45:00|2141.8|2135.8|2145.8|2139.8|2145.8|2139.8|2141.8|2135.8|13
1653616200000|2022-05-27 01:50:00|2146|2140|2143.3|2137.3|2146|2140|2143|2137|15
1653616500000|2022-05-27 01:55:00|2143.8|2137.8|2146|2140|2147.3|2141.3|2143.8|2137.8|15
1653616800000|2022-05-27 02:00:00|2146.3|2140.3|2145.8|2139.8|2146.3|2140.3|2145.8|2139.8|27
1653617100000|2022-05-27 02:05:00|2146|2140|2144.3|2138.3|2146|2140|2144|2138|4
1653617400000|2022-05-27 02:10:00|2144|2138|2144|2138|2144|2138|2143.8|2137.8|3
1653617700000|2022-05-27 02:15:00|2144.3|2138.3|2144|2138|2144.3|2138.3|2144|2138|2
1653618000000|2022-05-27 02:20:00|2144.3|2138.3|2144|2138|2144.3|2138.3|2144|2138|4
1653618600000|2022-05-27 02:30:00|2144.3|2138.3|2144|2138|2144.3|2138.3|2144|2138|16
1653618900000|2022-05-27 02:35:00|2144.3|2138.3|2144.5|2138.5|2144.5|2138.5|2144.3|2138.3|2
1653619800000|2022-05-27 02:50:00|2144.8|2138.8|2144.5|2138.5|2144.8|2138.8|2144.5|2138.5|8
1653620100000|2022-05-27 02:55:00|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|1
1653620400000|2022-05-27 03:00:00|2144.5|2138.5|2145.3|2139.3|2145.3|2139.3|2144.5|2138.5|3
1653620700000|2022-05-27 03:05:00|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1653621000000|2022-05-27 03:10:00|2145.8|2139.8|2147|2141|2147|2141|2145.8|2139.8|11
1653621300000|2022-05-27 03:15:00|2147.3|2141.3|2147.8|2141.8|2147.8|2141.8|2147.3|2141.3|4
1653621900000|2022-05-27 03:25:00|2148|2142|2147.8|2141.8|2148.3|2142.3|2147.5|2141.5|8
1653622200000|2022-05-27 03:30:00|2147.5|2141.5|2147|2141|2147.8|2141.8|2146.8|2140.8|23
1653622500000|2022-05-27 03:35:00|2147.3|2141.3|2147|2141|2147.3|2141.3|2147|2141|12
1653622800000|2022-05-27 03:40:00|2147.3|2141.3|2146.3|2140.3|2147.3|2141.3|2146|2140|19
1653623100000|2022-05-27 03:45:00|2146|2140|2146|2140|2146|2140|2146|2140|1
1653623400000|2022-05-27 03:50:00|2146.3|2140.3|2144.3|2138.3|2146.3|2140.3|2144.3|2138.3|11
1653623700000|2022-05-27 03:55:00|2144.5|2138.5|2144.5|2138.5|2144.8|2138.8|2144.5|2138.5|3
1653624000000|2022-05-27 04:00:00|2144.8|2138.8|2144.5|2138.5|2144.8|2138.8|2144.5|2138.5|2
1653624300000|2022-05-27 04:05:00|2146|2140|2146.3|2140.3|2146.3|2140.3|2145|2139|6
1653624900000|2022-05-27 04:15:00|2146.5|2140.5|2146.8|2140.8|2146.8|2140.8|2146.5|2140.5|4
1653625800000|2022-05-27 04:30:00|2147|2141|2146.8|2140.8|2147|2141|2146.8|2140.8|4
1653626100000|2022-05-27 04:35:00|2147|2141|2146.3|2140.3|2147|2141|2146|2140|6
1653626400000|2022-05-27 04:40:00|2146.5|2140.5|2146.3|2140.3|2146.5|2140.5|2146.3|2140.3|6
1653626700000|2022-05-27 04:45:00|2146|2140|2146|2140|2146|2140|2146|2140|1
1653627300000|2022-05-27 04:55:00|2146.3|2140.3|2147.3|2141.3|2147.3|2141.3|2146.3|2140.3|7
1653627600000|2022-05-27 05:00:00|2146|2140|2145.8|2139.8|2146|2140|2145.8|2139.8|10
1653627900000|2022-05-27 05:05:00|2146|2140|2146|2140|2146|2140|2145.8|2139.8|5
1653628200000|2022-05-27 05:10:00|2146.3|2140.3|2144.8|2138.8|2147|2141|2144.8|2138.8|15
1653628800000|2022-05-27 05:20:00|2144.3|2138.3|2143.8|2137.8|2144.3|2138.3|2143.5|2137.5|4
1653629100000|2022-05-27 05:25:00|2143.5|2137.5|2143.3|2137.3|2143.8|2137.8|2143.3|2137.3|3
1653629400000|2022-05-27 05:30:00|2143.8|2137.8|2146.8|2140.8|2148|2142|2143.8|2137.8|45
1653629700000|2022-05-27 05:35:00|2147|2141|2147.3|2141.3|2148.3|2142.3|2146.8|2140.8|21
1653630000000|2022-05-27 05:40:00|2147.5|2141.5|2147.8|2141.8|2148.3|2142.3|2147.3|2141.3|9
1653630300000|2022-05-27 05:45:00|2147.3|2141.3|2147.5|2141.5|2147.5|2141.5|2146.8|2140.8|5
1653630600000|2022-05-27 05:50:00|2147.3|2141.3|2150.4|2144.4|2154.6|2148.6|2147.3|2141.3|51
1653630900000|2022-05-27 05:55:00|2150.1|2144.1|2147.3|2141.3|2150.1|2144.1|2146.8|2140.8|20
1653631200000|2022-05-27 06:00:00|2147.5|2141.5|2146.8|2140.8|2147.5|2141.5|2145.8|2139.8|12
1653631500000|2022-05-27 06:05:00|2147|2141|2146.3|2140.3|2147|2141|2145.5|2139.5|18
1653631800000|2022-05-27 06:10:00|2146.5|2140.5|2146.8|2140.8|2147|2141|2145.5|2139.5|10
1653632100000|2022-05-27 06:15:00|2147|2141|2147|2141|2147|2141|2146.8|2140.8|19
1653632400000|2022-05-27 06:20:00|2146.8|2140.8|2144.5|2138.5|2146.8|2140.8|2144.5|2138.5|6
1653632700000|2022-05-27 06:25:00|2145|2139|2151|2145|2151|2145|2144.8|2138.8|19
1653633000000|2022-05-27 06:30:00|2150.3|2144.3|2147|2141|2150.3|2144.3|2147|2141|9
1653633300000|2022-05-27 06:35:00|2146.8|2140.8|2146.5|2140.5|2146.8|2140.8|2146|2140|9
1653633600000|2022-05-27 06:40:00|2146.8|2140.8|2147|2141|2147.5|2141.5|2146|2140|11
1653633900000|2022-05-27 06:45:00|2147.3|2141.3|2147|2141|2147.5|2141.5|2147|2141|16
1653634200000|2022-05-27 06:50:00|2146.8|2140.8|2146.8|2140.8|2147.3|2141.3|2146.8|2140.8|9
1653634500000|2022-05-27 06:55:00|2147|2141|2147.4|2141.4|2147.9|2141.9|2145.6|2139.6|33
1653634800000|2022-05-27 07:00:00|2147.1|2141.1|2144.6|2138.6|2147.1|2141.1|2143|2137|28
1653635100000|2022-05-27 07:05:00|2144.9|2138.9|2145.1|2139.1|2145.4|2139.4|2144.9|2138.9|6
1653635400000|2022-05-27 07:10:00|2145.4|2139.4|2146.9|2140.9|2147.1|2141.1|2145.4|2139.4|25
1653635700000|2022-05-27 07:15:00|2147.1|2141.1|2145.6|2139.6|2147.6|2141.6|2145.6|2139.6|14
1653636000000|2022-05-27 07:20:00|2146.6|2140.6|2146.9|2140.9|2147.6|2141.6|2145.6|2139.6|18
1653636300000|2022-05-27 07:25:00|2147.1|2141.1|2147.4|2141.4|2147.6|2141.6|2146.4|2140.4|12
1653636600000|2022-05-27 07:30:00|2147.6|2141.6|2140.5|2134.5|2148.6|2142.6|2139.9|2133.9|37
1653636900000|2022-05-27 07:35:00|2140.3|2134.3|2139.9|2133.9|2140.4|2134.4|2139.8|2133.8|9
1653637200000|2022-05-27 07:40:00|2140.1|2134.1|2136.6|2130.6|2140.4|2134.4|2136.6|2130.6|17
1653637500000|2022-05-27 07:45:00|2136.9|2130.9|2134.6|2128.6|2136.9|2130.9|2134.6|2128.6|11
1653637800000|2022-05-27 07:50:00|2134.4|2128.4|2136.1|2130.1|2136.1|2130.1|2133.9|2127.9|18
1653638100000|2022-05-27 07:55:00|2136.4|2130.4|2134.6|2128.6|2137|2131|2134.6|2128.6|21
1653638400000|2022-05-27 08:00:00|2134.9|2128.9|2131.6|2125.6|2134.9|2128.9|2131.4|2125.4|27
1653638700000|2022-05-27 08:05:00|2131.9|2125.9|2136.1|2130.1|2137.9|2131.9|2131.9|2125.9|40
1653639000000|2022-05-27 08:10:00|2136.4|2130.4|2137.1|2131.1|2138.6|2132.6|2135.9|2129.9|22
1653639300000|2022-05-27 08:15:00|2136.9|2130.9|2137.1|2131.1|2138.6|2132.6|2136.9|2130.9|16
1653639600000|2022-05-27 08:20:00|2138.1|2132.1|2134.9|2128.9|2140|2134|2134.9|2128.9|26
1653639900000|2022-05-27 08:25:00|2134.6|2128.6|2136.1|2130.1|2137.6|2131.6|2133.9|2127.9|25
1653640200000|2022-05-27 08:30:00|2135.9|2129.9|2141.8|2135.8|2143.4|2137.4|2135.9|2129.9|41
1653640500000|2022-05-27 08:35:00|2141.6|2135.6|2147.4|2141.4|2149.3|2143.3|2141.3|2135.3|35
1653640800000|2022-05-27 08:40:00|2147.9|2141.9|2148.6|2142.6|2149.4|2143.4|2146.6|2140.6|24
1653641100000|2022-05-27 08:45:00|2148.4|2142.4|2146.6|2140.6|2149.1|2143.1|2144.9|2138.9|37
1653641400000|2022-05-27 08:50:00|2146.9|2140.9|2144.9|2138.9|2149.5|2143.5|2144.4|2138.4|41
1653641700000|2022-05-27 08:55:00|2145.1|2139.1|2145.1|2139.1|2145.4|2139.4|2143.4|2137.4|34
1653642000000|2022-05-27 09:00:00|2145.4|2139.4|2146.6|2140.6|2147.1|2141.1|2145.4|2139.4|6
1653642300000|2022-05-27 09:05:00|2146.9|2140.9|2146.1|2140.1|2147.4|2141.4|2144.9|2138.9|20
1653642600000|2022-05-27 09:10:00|2145.9|2139.9|2145.4|2139.4|2145.9|2139.9|2144.9|2138.9|11
1653642900000|2022-05-27 09:15:00|2145.6|2139.6|2145.4|2139.4|2145.6|2139.6|2145.4|2139.4|4
1653643200000|2022-05-27 09:20:00|2145.6|2139.6|2146.6|2140.6|2146.6|2140.6|2145.4|2139.4|8
1653643500000|2022-05-27 09:25:00|2146.4|2140.4|2144.4|2138.4|2146.4|2140.4|2144.1|2138.1|8
1653643800000|2022-05-27 09:30:00|2144.1|2138.1|2141.9|2135.9|2144.1|2138.1|2141.9|2135.9|17
1653644100000|2022-05-27 09:35:00|2142.1|2136.1|2141.1|2135.1|2142.1|2136.1|2141.1|2135.1|11
1653644400000|2022-05-27 09:40:00|2140.9|2134.9|2138.4|2132.4|2140.9|2134.9|2138.4|2132.4|10
1653644700000|2022-05-27 09:45:00|2138.6|2132.6|2139.9|2133.9|2139.9|2133.9|2137.9|2131.9|7
1653645000000|2022-05-27 09:50:00|2139.6|2133.6|2139.9|2133.9|2139.9|2133.9|2139.6|2133.6|2
1653645300000|2022-05-27 09:55:00|2140.1|2134.1|2138.4|2132.4|2140.4|2134.4|2137.9|2131.9|11
1653645600000|2022-05-27 10:00:00|2138.1|2132.1|2137.6|2131.6|2138.1|2132.1|2136.6|2130.6|14
1653645900000|2022-05-27 10:05:00|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|1
1653646200000|2022-05-27 10:10:00|2137.1|2131.1|2138.4|2132.4|2138.4|2132.4|2136.9|2130.9|13
1653646500000|2022-05-27 10:15:00|2138.1|2132.1|2136.4|2130.4|2138.1|2132.1|2135.9|2129.9|13
1653646800000|2022-05-27 10:20:00|2136.1|2130.1|2135.4|2129.4|2136.1|2130.1|2135.4|2129.4|6
1653647100000|2022-05-27 10:25:00|2135.1|2129.1|2135.4|2129.4|2136.6|2130.6|2134.9|2128.9|8
1653647400000|2022-05-27 10:30:00|2135.1|2129.1|2133.9|2127.9|2135.1|2129.1|2133.6|2127.6|10
1653647700000|2022-05-27 10:35:00|2133.6|2127.6|2132.1|2126.1|2134.1|2128.1|2131.9|2125.9|12
1653648000000|2022-05-27 10:40:00|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|2131.9|2125.9|7
1653648300000|2022-05-27 10:45:00|2132.1|2126.1|2131.4|2125.4|2132.1|2126.1|2129.9|2123.9|9
1653648600000|2022-05-27 10:50:00|2131.6|2125.6|2131.4|2125.4|2131.6|2125.6|2131.4|2125.4|2
1653648900000|2022-05-27 10:55:00|2131.6|2125.6|2131.9|2125.9|2132.9|2126.9|2131.6|2125.6|14
1653649200000|2022-05-27 11:00:00|2131.6|2125.6|2131.1|2125.1|2133.6|2127.6|2130.9|2124.9|11
1653649500000|2022-05-27 11:05:00|2130.9|2124.9|2130.6|2124.6|2131.1|2125.1|2128.4|2122.4|21
1653649800000|2022-05-27 11:10:00|2130.4|2124.4|2129.4|2123.4|2130.4|2124.4|2129.4|2123.4|3
1653650100000|2022-05-27 11:15:00|2128.9|2122.9|2122.6|2116.6|2128.9|2122.9|2122.4|2116.4|20
1653650400000|2022-05-27 11:20:00|2122.4|2116.4|2117.4|2111.4|2122.4|2116.4|2117.1|2111.1|19
1653650700000|2022-05-27 11:25:00|2117.9|2111.9|2120.1|2114.1|2121.4|2115.4|2117.9|2111.9|21
1653651000000|2022-05-27 11:30:00|2120.4|2114.4|2117.1|2111.1|2121.1|2115.1|2117.1|2111.1|20
1653651300000|2022-05-27 11:35:00|2116.9|2110.9|2116.1|2110.1|2117.1|2111.1|2114.6|2108.6|13
1653651600000|2022-05-27 11:40:00|2115.6|2109.6|2115.9|2109.9|2116.4|2110.4|2111.6|2105.6|32
1653651900000|2022-05-27 11:45:00|2116.4|2110.4|2111.1|2105.1|2116.4|2110.4|2110.6|2104.6|32
1653652200000|2022-05-27 11:50:00|2111.4|2105.4|2109.9|2103.9|2111.4|2105.4|2107.6|2101.6|42
1653652500000|2022-05-27 11:55:00|2110.1|2104.1|2110.6|2104.6|2111.4|2105.4|2109.1|2103.1|24
1653652800000|2022-05-27 12:00:00|2110.9|2104.9|2116.4|2110.4|2119.4|2113.4|2110.9|2104.9|37
1653653100000|2022-05-27 12:05:00|2116.1|2110.1|2121.1|2115.1|2121.1|2115.1|2115.9|2109.9|24
1653653400000|2022-05-27 12:10:00|2121.3|2115.3|2119.9|2113.9|2121.5|2115.5|2119.6|2113.6|34
1653653700000|2022-05-27 12:15:00|2120.1|2114.1|2121.1|2115.1|2121.6|2115.6|2120.1|2114.1|16
1653654000000|2022-05-27 12:20:00|2121.4|2115.4|2122.4|2116.4|2122.6|2116.6|2120.4|2114.4|18
1653654300000|2022-05-27 12:25:00|2122.6|2116.6|2118.6|2112.6|2122.6|2116.6|2118.6|2112.6|31
1653654600000|2022-05-27 12:30:00|2118.4|2112.4|2117.1|2111.1|2119.1|2113.1|2116.9|2110.9|33
1653654900000|2022-05-27 12:35:00|2117.4|2111.4|2119.1|2113.1|2120.4|2114.4|2117.4|2111.4|53
1653655200000|2022-05-27 12:40:00|2119.4|2113.4|2120.6|2114.6|2121.4|2115.4|2118.1|2112.1|25
1653655500000|2022-05-27 12:45:00|2120.4|2114.4|2119.6|2113.6|2120.4|2114.4|2117.9|2111.9|30
1653655800000|2022-05-27 12:50:00|2120.1|2114.1|2119.4|2113.4|2121.6|2115.6|2117.1|2111.1|27
1653656100000|2022-05-27 12:55:00|2119.9|2113.9|2125.4|2119.4|2125.4|2119.4|2119.9|2113.9|52
1653656400000|2022-05-27 13:00:00|2125.6|2119.6|2128.1|2122.1|2131|2125|2125.5|2119.5|149
1653656700000|2022-05-27 13:05:00|2128.4|2122.4|2131.9|2125.9|2131.9|2125.9|2126.9|2120.9|53
1653657000000|2022-05-27 13:10:00|2132.1|2126.1|2135.6|2129.6|2135.6|2129.6|2131.1|2125.1|51
1653657300000|2022-05-27 13:15:00|2135.1|2129.1|2133.6|2127.6|2136.6|2130.6|2132.1|2126.1|39
1653657600000|2022-05-27 13:20:00|2133.9|2127.9|2137.4|2131.4|2142.4|2136.4|2133.9|2127.9|54
1653657900000|2022-05-27 13:25:00|2137.6|2131.6|2136.6|2130.6|2137.6|2131.6|2134.9|2128.9|20
1653658200000|2022-05-27 13:30:00|2136.9|2130.9|2139.1|2133.1|2141.9|2135.9|2136.9|2130.9|29
1653658500000|2022-05-27 13:35:00|2139.4|2133.4|2140.4|2134.4|2140.4|2134.4|2137.6|2131.6|34
1653658800000|2022-05-27 13:40:00|2140.1|2134.1|2140.6|2134.6|2142.6|2136.6|2140.1|2134.1|29
1653659100000|2022-05-27 13:45:00|2140.4|2134.4|2138.1|2132.1|2141.1|2135.1|2137.9|2131.9|16
1653659400000|2022-05-27 13:50:00|2137.9|2131.9|2142.4|2136.4|2142.4|2136.4|2136.9|2130.9|32
1653659700000|2022-05-27 13:55:00|2142.6|2136.6|2136.4|2130.4|2142.6|2136.6|2136.4|2130.4|19
1653660000000|2022-05-27 14:00:00|2136.6|2130.6|2135.6|2129.6|2136.9|2130.9|2135.1|2129.1|28
1653660300000|2022-05-27 14:05:00|2136.4|2130.4|2136.4|2130.4|2138.4|2132.4|2135.4|2129.4|34
1653660600000|2022-05-27 14:10:00|2135.9|2129.9|2137.1|2131.1|2137.4|2131.4|2135.9|2129.9|8
1653660900000|2022-05-27 14:15:00|2139.4|2133.4|2140.6|2134.6|2141.4|2135.4|2138.9|2132.9|24
1653661200000|2022-05-27 14:20:00|2140.9|2134.9|2142.1|2136.1|2142.4|2136.4|2140.9|2134.9|8
1653661500000|2022-05-27 14:25:00|2141.9|2135.9|2138.9|2132.9|2141.9|2135.9|2138.6|2132.6|25
1653661800000|2022-05-27 14:30:00|2139.1|2133.1|2142.1|2136.1|2142.1|2136.1|2138.9|2132.9|20
1653662100000|2022-05-27 14:35:00|2141.9|2135.9|2137.9|2131.9|2141.9|2135.9|2137.9|2131.9|19
1653662400000|2022-05-27 14:40:00|2137.6|2131.6|2138.4|2132.4|2138.6|2132.6|2137.4|2131.4|8
1653662700000|2022-05-27 14:45:00|2138.6|2132.6|2144.4|2138.4|2144.8|2138.8|2138.6|2132.6|21
1653663000000|2022-05-27 14:50:00|2144.6|2138.6|2141.1|2135.1|2146.4|2140.4|2141.1|2135.1|35
1653663300000|2022-05-27 14:55:00|2140.9|2134.9|2150.5|2144.5|2153.8|2147.8|2139.6|2133.6|108
1653663600000|2022-05-27 15:00:00|2151|2145|2160.4|2154.4|2161.9|2155.9|2150.5|2144.5|97
1653663900000|2022-05-27 15:05:00|2160.9|2154.9|2162.9|2156.9|2163.4|2157.4|2159.6|2153.6|77
1653664200000|2022-05-27 15:10:00|2162.6|2156.6|2160.4|2154.4|2163.4|2157.4|2160.1|2154.1|33
1653664500000|2022-05-27 15:15:00|2160.6|2154.6|2155.9|2149.9|2165.8|2159.8|2155.9|2149.9|110
1653664800000|2022-05-27 15:20:00|2155.4|2149.4|2154.6|2148.6|2156.9|2150.9|2154.6|2148.6|16
1653665100000|2022-05-27 15:25:00|2154.4|2148.4|2157.6|2151.6|2157.6|2151.6|2152.1|2146.1|22
1653665400000|2022-05-27 15:30:00|2157.9|2151.9|2159.1|2153.1|2159.1|2153.1|2156.8|2150.8|11
1653665700000|2022-05-27 15:35:00|2159.6|2153.6|2161.9|2155.9|2162.4|2156.4|2159.4|2153.4|15
1653666000000|2022-05-27 15:40:00|2161.6|2155.6|2164.9|2158.9|2165.6|2159.6|2161.6|2155.6|17
1653666300000|2022-05-27 15:45:00|2165.9|2159.9|2163.9|2157.9|2165.9|2159.9|2163.6|2157.6|36
1653666600000|2022-05-27 15:50:00|2164.6|2158.6|2164.1|2158.1|2165.9|2159.9|2162.9|2156.9|42
1653666900000|2022-05-27 15:55:00|2163.9|2157.9|2165.1|2159.1|2165.1|2159.1|2163.9|2157.9|20
1653667200000|2022-05-27 16:00:00|2165.4|2159.4|2167.9|2161.9|2169.1|2163.1|2165.4|2159.4|41
1653667500000|2022-05-27 16:05:00|2167.4|2161.4|2167.1|2161.1|2167.4|2161.4|2166.1|2160.1|24
1653667800000|2022-05-27 16:10:00|2167.4|2161.4|2167.4|2161.4|2167.6|2161.6|2167.1|2161.1|5
1653668100000|2022-05-27 16:15:00|2167.6|2161.6|2166.6|2160.6|2168.1|2162.1|2166.4|2160.4|47
1653668400000|2022-05-27 16:20:00|2166.4|2160.4|2166.1|2160.1|2166.6|2160.6|2165.9|2159.9|10
1653668700000|2022-05-27 16:25:00|2166.4|2160.4|2166.1|2160.1|2166.4|2160.4|2165.9|2159.9|26
1653669000000|2022-05-27 16:30:00|2165.9|2159.9|2166.4|2160.4|2166.4|2160.4|2165.9|2159.9|13
1653669300000|2022-05-27 16:35:00|2166.1|2160.1|2166.1|2160.1|2166.4|2160.4|2166.1|2160.1|7
1653669600000|2022-05-27 16:40:00|2165.9|2159.9|2166.6|2160.6|2167.9|2161.9|2165.9|2159.9|19
1653669900000|2022-05-27 16:45:00|2166.9|2160.9|2172.1|2166.1|2173.8|2167.8|2165.9|2159.9|28
1653670200000|2022-05-27 16:50:00|2170.9|2164.9|2165.9|2159.9|2170.9|2164.9|2163.9|2157.9|24
1653670500000|2022-05-27 16:55:00|2166.1|2160.1|2166.1|2160.1|2170.8|2164.8|2164.4|2158.4|63
1653868800000|2022-05-30 00:00:00|2175|2156.3|2163.4|2157.4|2175|2158.1|2162.9|2156.3|17
1653869100000|2022-05-30 00:05:00|2163.3|2157.3|2162.8|2156.8|2163.3|2157.3|2162.5|2156.5|5
1653869400000|2022-05-30 00:10:00|2162.5|2156.5|2162.5|2156.5|2162.8|2156.8|2162.5|2156.5|3
1653869700000|2022-05-30 00:15:00|2162.3|2156.3|2163.4|2157.4|2163.4|2157.4|2159.5|2153.5|14
1653870000000|2022-05-30 00:20:00|2163.5|2157.5|2165.5|2159.5|2165.8|2159.8|2163.5|2157.5|6
1653870300000|2022-05-30 00:25:00|2165.3|2159.3|2165|2159|2165.3|2159.3|2164.5|2158.5|4
1653870600000|2022-05-30 00:30:00|2165.5|2159.5|2166|2160|2168|2162|2165.5|2159.5|12
1653870900000|2022-05-30 00:35:00|2165.8|2159.8|2164.8|2158.8|2166|2160|2164.3|2158.3|14
1653871200000|2022-05-30 00:40:00|2165.3|2159.3|2170|2164|2170.3|2164.3|2165.3|2159.3|13
1653871500000|2022-05-30 00:45:00|2169.8|2163.8|2170|2164|2170|2164|2169.8|2163.8|4
1653871800000|2022-05-30 00:50:00|2169.8|2163.8|2164.8|2158.8|2170|2164|2164.3|2158.3|20
1653872100000|2022-05-30 00:55:00|2165|2159|2165|2159|2165|2159|2164.8|2158.8|23
1653872400000|2022-05-30 01:00:00|2164.8|2158.8|2157.3|2151.3|2164.8|2158.8|2157.3|2151.3|103
1653872700000|2022-05-30 01:05:00|2156.3|2150.3|2157|2151|2159.3|2153.3|2156|2150|40
1653873000000|2022-05-30 01:10:00|2157.3|2151.3|2155.3|2149.3|2157.5|2151.5|2155.3|2149.3|31
1653873300000|2022-05-30 01:15:00|2155.5|2149.5|2155.3|2149.3|2155.5|2149.5|2155.3|2149.3|28
1653873600000|2022-05-30 01:20:00|2155.5|2149.5|2151.8|2145.8|2155.5|2149.5|2151.3|2145.3|17
1653873900000|2022-05-30 01:25:00|2151.3|2145.3|2148.3|2142.3|2151.3|2145.3|2148|2142|17
1653874200000|2022-05-30 01:30:00|2148|2142|2147.8|2141.8|2148.8|2142.8|2147.3|2141.3|23
1653874500000|2022-05-30 01:35:00|2148|2142|2158.3|2152.3|2158.3|2152.3|2148|2142|25
1653874800000|2022-05-30 01:40:00|2158.5|2152.5|2158|2152|2159.3|2153.3|2158|2152|23
1653875100000|2022-05-30 01:45:00|2158.3|2152.3|2158.3|2152.3|2158.5|2152.5|2158|2152|7
1653875400000|2022-05-30 01:50:00|2158|2152|2158|2152|2158.3|2152.3|2158|2152|3
1653875700000|2022-05-30 01:55:00|2157.5|2151.5|2157.3|2151.3|2158|2152|2157.3|2151.3|9
1653876000000|2022-05-30 02:00:00|2157.5|2151.5|2160.5|2154.5|2160.8|2154.8|2157.5|2151.5|13
1653876300000|2022-05-30 02:05:00|2160.8|2154.8|2162|2156|2162|2156|2160.8|2154.8|34
1653876600000|2022-05-30 02:10:00|2162.3|2156.3|2158.8|2152.8|2163.3|2157.3|2158.8|2152.8|17
1653876900000|2022-05-30 02:15:00|2159.3|2153.3|2160.8|2154.8|2160.8|2154.8|2159.3|2153.3|6
1653877200000|2022-05-30 02:20:00|2161|2155|2161.5|2155.5|2161.8|2155.8|2160.8|2154.8|11
1653877500000|2022-05-30 02:25:00|2161.8|2155.8|2161.3|2155.3|2161.8|2155.8|2161|2155|7
1653877800000|2022-05-30 02:30:00|2161.5|2155.5|2165|2159|2165.3|2159.3|2161.5|2155.5|17
1653878100000|2022-05-30 02:35:00|2165.3|2159.3|2167.3|2161.3|2167.3|2161.3|2165.3|2159.3|16
1653878400000|2022-05-30 02:40:00|2167|2161|2168|2162|2168.3|2162.3|2167|2161|16
1653878700000|2022-05-30 02:45:00|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|1
1653879000000|2022-05-30 02:50:00|2167.3|2161.3|2166.8|2160.8|2167.3|2161.3|2166.5|2160.5|5
1653879300000|2022-05-30 02:55:00|2167|2161|2166|2160|2167|2161|2165.8|2159.8|27
1653879600000|2022-05-30 03:00:00|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2166|2160|31
1653879900000|2022-05-30 03:05:00|2166.5|2160.5|2166.3|2160.3|2166.5|2160.5|2166.3|2160.3|6
1653880200000|2022-05-30 03:10:00|2166.5|2160.5|2166|2160|2166.5|2160.5|2166|2160|13
1653880500000|2022-05-30 03:15:00|2166.3|2160.3|2165.8|2159.8|2166.3|2160.3|2165.5|2159.5|7
1653880800000|2022-05-30 03:20:00|2165.5|2159.5|2164|2158|2165.5|2159.5|2163.8|2157.8|8
1653881100000|2022-05-30 03:25:00|2163.8|2157.8|2163.8|2157.8|2164|2158|2163.8|2157.8|15
1653881400000|2022-05-30 03:30:00|2164|2158|2163.8|2157.8|2164|2158|2163.8|2157.8|2
1653881700000|2022-05-30 03:35:00|2163.5|2157.5|2159.5|2153.5|2163.5|2157.5|2159.5|2153.5|5
1653882000000|2022-05-30 03:40:00|2159.3|2153.3|2158|2152|2159.3|2153.3|2157|2151|20
1653882300000|2022-05-30 03:45:00|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1653882600000|2022-05-30 03:50:00|2158.5|2152.5|2162.3|2156.3|2162.3|2156.3|2158.5|2152.5|18
1653882900000|2022-05-30 03:55:00|2162.5|2156.5|2162.3|2156.3|2162.5|2156.5|2162.3|2156.3|2
1653883200000|2022-05-30 04:00:00|2162.5|2156.5|2165|2159|2165|2159|2162.5|2156.5|3
1653883500000|2022-05-30 04:05:00|2165.3|2159.3|2165|2159|2165.3|2159.3|2165|2159|2
1653883800000|2022-05-30 04:10:00|2164.5|2158.5|2161.5|2155.5|2164.5|2158.5|2161|2155|13
1653884100000|2022-05-30 04:15:00|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1653884400000|2022-05-30 04:20:00|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1653884700000|2022-05-30 04:25:00|2161.3|2155.3|2162|2156|2162|2156|2161.3|2155.3|4
1653885000000|2022-05-30 04:30:00|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|1
1653885300000|2022-05-30 04:35:00|2162|2156|2161|2155|2162.3|2156.3|2160.5|2154.5|11
1653885600000|2022-05-30 04:40:00|2160.8|2154.8|2165.3|2159.3|2165.8|2159.8|2160.8|2154.8|18
1653885900000|2022-05-30 04:45:00|2165.5|2159.5|2163.8|2157.8|2165.5|2159.5|2163.8|2157.8|21
1653886200000|2022-05-30 04:50:00|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|2162|2156|8
1653886500000|2022-05-30 04:55:00|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|2163.5|2157.5|9
1653886800000|2022-05-30 05:00:00|2163.5|2157.5|2162.5|2156.5|2163.8|2157.8|2162.5|2156.5|6
1653887100000|2022-05-30 05:05:00|2162.3|2156.3|2163|2157|2163.5|2157.5|2161.3|2155.3|22
1653887400000|2022-05-30 05:10:00|2163.3|2157.3|2166.3|2160.3|2166.3|2160.3|2163.3|2157.3|4
1653887700000|2022-05-30 05:15:00|2166|2160|2166|2160|2167.5|2161.5|2163.8|2157.8|36
1653888000000|2022-05-30 05:20:00|2165.5|2159.5|2166.5|2160.5|2166.8|2160.8|2165.3|2159.3|22
1653888300000|2022-05-30 05:25:00|2166.3|2160.3|2166|2160|2166.3|2160.3|2165.8|2159.8|7
1653888600000|2022-05-30 05:30:00|2165.8|2159.8|2169|2163|2169|2163|2165.8|2159.8|14
1653888900000|2022-05-30 05:35:00|2169.3|2163.3|2172.3|2166.3|2172.3|2166.3|2169.3|2163.3|11
1653889200000|2022-05-30 05:40:00|2172|2166|2172.3|2166.3|2173.3|2167.3|2171.5|2165.5|10
1653889500000|2022-05-30 05:45:00|2172|2166|2171.8|2165.8|2172|2166|2171|2165|13
1653889800000|2022-05-30 05:50:00|2172|2166|2171.3|2165.3|2174.6|2168.6|2171|2165|27
1653890100000|2022-05-30 05:55:00|2171|2165|2170.8|2164.8|2171.3|2165.3|2170.5|2164.5|5
1653890400000|2022-05-30 06:00:00|2171|2165|2176|2170|2176|2170|2171|2165|26
1653890700000|2022-05-30 06:05:00|2175.8|2169.8|2174.5|2168.5|2175.8|2169.8|2173.5|2167.5|12
1653891000000|2022-05-30 06:10:00|2174.8|2168.8|2178.5|2172.5|2178.5|2172.5|2174.8|2168.8|13
1653891300000|2022-05-30 06:15:00|2178.3|2172.3|2176|2170|2178.3|2172.3|2175.5|2169.5|9
1653891600000|2022-05-30 06:20:00|2175.8|2169.8|2175.3|2169.3|2175.8|2169.8|2172.5|2166.5|8
1653891900000|2022-05-30 06:25:00|2175|2169|2173.3|2167.3|2175|2169|2172.8|2166.8|9
1653892200000|2022-05-30 06:30:00|2173.5|2167.5|2171.5|2165.5|2173.5|2167.5|2170.5|2164.5|18
1653892500000|2022-05-30 06:35:00|2171.8|2165.8|2171.8|2165.8|2172.5|2166.5|2171.8|2165.8|5
1653892800000|2022-05-30 06:40:00|2172|2166|2176.3|2170.3|2177.3|2171.3|2172|2166|17
1653893100000|2022-05-30 06:45:00|2175.8|2169.8|2176|2170|2176|2170|2174.3|2168.3|16
1653893400000|2022-05-30 06:50:00|2176.8|2170.8|2176.5|2170.5|2179.5|2173.5|2176.5|2170.5|22
1653893700000|2022-05-30 06:55:00|2176.6|2170.6|2179.4|2173.4|2179.4|2173.4|2176.1|2170.1|26
1653894000000|2022-05-30 07:00:00|2180.4|2174.4|2180.9|2174.9|2181.9|2175.9|2178.9|2172.9|33
1653894300000|2022-05-30 07:05:00|2180.6|2174.6|2176.1|2170.1|2180.6|2174.6|2175.4|2169.4|14
1653894600000|2022-05-30 07:10:00|2176.4|2170.4|2180.1|2174.1|2180.9|2174.9|2176.4|2170.4|16
1653894900000|2022-05-30 07:15:00|2178.6|2172.6|2179.6|2173.6|2179.9|2173.9|2177.6|2171.6|11
1653895200000|2022-05-30 07:20:00|2179.9|2173.9|2180.1|2174.1|2180.1|2174.1|2179.6|2173.6|8
1653895800000|2022-05-30 07:30:00|2178.9|2172.9|2177.4|2171.4|2178.9|2172.9|2176.9|2170.9|14
1653896100000|2022-05-30 07:35:00|2176.9|2170.9|2176.4|2170.4|2177.4|2171.4|2176.4|2170.4|5
1653896700000|2022-05-30 07:45:00|2175.6|2169.6|2172.4|2166.4|2175.6|2169.6|2172.1|2166.1|21
1653897000000|2022-05-30 07:50:00|2172.6|2166.6|2170.9|2164.9|2173.6|2167.6|2169.9|2163.9|27
1653897300000|2022-05-30 07:55:00|2171.1|2165.1|2170.4|2164.4|2171.1|2165.1|2169.4|2163.4|10
1653897600000|2022-05-30 08:00:00|2170.1|2164.1|2173.9|2167.9|2174.1|2168.1|2169.4|2163.4|34
1653897900000|2022-05-30 08:05:00|2174.4|2168.4|2172.6|2166.6|2175.4|2169.4|2172.6|2166.6|16
1653898200000|2022-05-30 08:10:00|2172.4|2166.4|2170.1|2164.1|2172.6|2166.6|2170.1|2164.1|13
1653898500000|2022-05-30 08:15:00|2169.9|2163.9|2168.1|2162.1|2170.1|2164.1|2168.1|2162.1|14
1653898800000|2022-05-30 08:20:00|2168.4|2162.4|2169.9|2163.9|2169.9|2163.9|2168.1|2162.1|5
1653899100000|2022-05-30 08:25:00|2169.6|2163.6|2168.6|2162.6|2169.6|2163.6|2168.6|2162.6|3
1653899400000|2022-05-30 08:30:00|2168.4|2162.4|2168.4|2162.4|2169.6|2163.6|2168.4|2162.4|11
1653899700000|2022-05-30 08:35:00|2168.1|2162.1|2169.1|2163.1|2169.9|2163.9|2168.1|2162.1|8
1653900000000|2022-05-30 08:40:00|2168.9|2162.9|2169.1|2163.1|2169.6|2163.6|2168.6|2162.6|17
1653900300000|2022-05-30 08:45:00|2170.1|2164.1|2170.9|2164.9|2171.9|2165.9|2169.6|2163.6|19
1653900600000|2022-05-30 08:50:00|2172.1|2166.1|2173.1|2167.1|2173.6|2167.6|2171.4|2165.4|18
1653900900000|2022-05-30 08:55:00|2172.9|2166.9|2172.6|2166.6|2173.9|2167.9|2172.6|2166.6|16
1653901200000|2022-05-30 09:00:00|2172.9|2166.9|2174.6|2168.6|2175.1|2169.1|2172.6|2166.6|21
1653901500000|2022-05-30 09:05:00|2174.1|2168.1|2180|2174|2180|2174|2173.6|2167.6|32
1653901800000|2022-05-30 09:10:00|2179.9|2173.9|2176.9|2170.9|2182.1|2176.1|2176.9|2170.9|24
1653902100000|2022-05-30 09:15:00|2177.1|2171.1|2178.1|2172.1|2178.9|2172.9|2176.9|2170.9|24
1653902400000|2022-05-30 09:20:00|2178.4|2172.4|2178.1|2172.1|2178.4|2172.4|2178.1|2172.1|2
1653902700000|2022-05-30 09:25:00|2177.9|2171.9|2179.9|2173.9|2180.1|2174.1|2177.1|2171.1|25
1653903000000|2022-05-30 09:30:00|2181.4|2175.4|2180.1|2174.1|2181.4|2175.4|2179.6|2173.6|10
1653903300000|2022-05-30 09:35:00|2180.4|2174.4|2181.1|2175.1|2181.1|2175.1|2180.4|2174.4|4
1653903600000|2022-05-30 09:40:00|2181.4|2175.4|2183.9|2177.9|2183.9|2177.9|2181.4|2175.4|8
1653903900000|2022-05-30 09:45:00|2183.6|2177.6|2182.6|2176.6|2183.9|2177.9|2182.4|2176.4|6
1653904200000|2022-05-30 09:50:00|2182.9|2176.9|2184.4|2178.4|2184.6|2178.6|2182.6|2176.6|9
1653904500000|2022-05-30 09:55:00|2184.6|2178.6|2179.9|2173.9|2184.9|2178.9|2179.9|2173.9|19
1653904800000|2022-05-30 10:00:00|2179.1|2173.1|2177.6|2171.6|2179.1|2173.1|2177.6|2171.6|8
1653905400000|2022-05-30 10:10:00|2177.4|2171.4|2172.9|2166.9|2177.4|2171.4|2172.9|2166.9|14
1653905700000|2022-05-30 10:15:00|2173.1|2167.1|2173.1|2167.1|2173.4|2167.4|2172.9|2166.9|9
1653906000000|2022-05-30 10:20:00|2173.4|2167.4|2175.4|2169.4|2175.4|2169.4|2173.4|2167.4|7
1653906300000|2022-05-30 10:25:00|2175.6|2169.6|2177.8|2171.8|2179.6|2173.6|2175.6|2169.6|14
1653906600000|2022-05-30 10:30:00|2178.3|2172.3|2178.1|2172.1|2179.4|2173.4|2178.1|2172.1|7
1653906900000|2022-05-30 10:35:00|2178.4|2172.4|2178.4|2172.4|2178.6|2172.6|2177.6|2171.6|4
1653907200000|2022-05-30 10:40:00|2178.6|2172.6|2175.9|2169.9|2178.6|2172.6|2175.9|2169.9|9
1653907500000|2022-05-30 10:45:00|2176.1|2170.1|2179|2173|2179|2173|2176.1|2170.1|5
1653907800000|2022-05-30 10:50:00|2179.1|2173.1|2179.9|2173.9|2179.9|2173.9|2179.1|2173.1|3
1653908100000|2022-05-30 10:55:00|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1653908400000|2022-05-30 11:00:00|2180.4|2174.4|2180.9|2174.9|2180.9|2174.9|2180.4|2174.4|3
1653908700000|2022-05-30 11:05:00|2180.6|2174.6|2178.9|2172.9|2180.6|2174.6|2178.6|2172.6|5
1653909000000|2022-05-30 11:10:00|2178.6|2172.6|2178.4|2172.4|2180.1|2174.1|2178.4|2172.4|8
1653909300000|2022-05-30 11:15:00|2178.1|2172.1|2178.6|2172.6|2179.6|2173.6|2177.4|2171.4|16
1653909600000|2022-05-30 11:20:00|2178.9|2172.9|2179.1|2173.1|2179.1|2173.1|2178.6|2172.6|4
1653909900000|2022-05-30 11:25:00|2178.9|2172.9|2178.9|2172.9|2179.6|2173.6|2178.4|2172.4|10
1653910200000|2022-05-30 11:30:00|2178.6|2172.6|2175.6|2169.6|2178.6|2172.6|2175.4|2169.4|19
1653910500000|2022-05-30 11:35:00|2175.4|2169.4|2176.4|2170.4|2176.4|2170.4|2175.1|2169.1|6
1653910800000|2022-05-30 11:40:00|2176.1|2170.1|2182.1|2176.1|2182.1|2176.1|2175.6|2169.6|16
1653911100000|2022-05-30 11:45:00|2181.9|2175.9|2181|2175|2186.1|2180.1|2180.5|2174.5|45
1653911400000|2022-05-30 11:50:00|2181.1|2175.1|2185.6|2179.6|2185.6|2179.6|2180.1|2174.1|18
1653911700000|2022-05-30 11:55:00|2185.4|2179.4|2185.6|2179.6|2185.6|2179.6|2184.6|2178.6|4
1653912000000|2022-05-30 12:00:00|2185.9|2179.9|2187.4|2181.4|2187.4|2181.4|2184.9|2178.9|9
1653912300000|2022-05-30 12:05:00|2187.6|2181.6|2192.4|2186.4|2192.4|2186.4|2187.6|2181.6|9
1653912600000|2022-05-30 12:10:00|2192.1|2186.1|2189.8|2183.8|2192.1|2186.1|2186|2180|25
1653912900000|2022-05-30 12:15:00|2189.9|2183.9|2184.6|2178.6|2189.9|2183.9|2184.4|2178.4|13
1653913200000|2022-05-30 12:20:00|2183.4|2177.4|2188|2182|2189.5|2183.5|2183.4|2177.4|22
1653913500000|2022-05-30 12:25:00|2187.9|2181.9|2186.9|2180.9|2187.9|2181.9|2186.6|2180.6|13
1653913800000|2022-05-30 12:30:00|2186.6|2180.6|2186.4|2180.4|2186.9|2180.9|2185.9|2179.9|7
1653914100000|2022-05-30 12:35:00|2186.1|2180.1|2186.6|2180.6|2186.6|2180.6|2186.1|2180.1|3
1653914400000|2022-05-30 12:40:00|2186.9|2180.9|2186.6|2180.6|2186.9|2180.9|2186.6|2180.6|2
1653914700000|2022-05-30 12:45:00|2186.4|2180.4|2184.4|2178.4|2186.4|2180.4|2184.1|2178.1|9
1653915000000|2022-05-30 12:50:00|2185.6|2179.6|2186.1|2180.1|2187.4|2181.4|2185.6|2179.6|12
1653915300000|2022-05-30 12:55:00|2186.4|2180.4|2185.9|2179.9|2186.9|2180.9|2184.6|2178.6|12
1653915600000|2022-05-30 13:00:00|2186.4|2180.4|2184.6|2178.6|2187.6|2181.6|2184.6|2178.6|65
1653915900000|2022-05-30 13:05:00|2184.4|2178.4|2187.4|2181.4|2187.4|2181.4|2183.6|2177.6|53
1653916200000|2022-05-30 13:10:00|2187.6|2181.6|2186.9|2180.9|2187.6|2181.6|2186.1|2180.1|43
1653916500000|2022-05-30 13:15:00|2187.1|2181.1|2187.4|2181.4|2187.4|2181.4|2186.9|2180.9|6
1653916800000|2022-05-30 13:20:00|2187.1|2181.1|2186.4|2180.4|2187.6|2181.6|2185.9|2179.9|19
1653917100000|2022-05-30 13:25:00|2186.6|2180.6|2186.6|2180.6|2187.4|2181.4|2186.6|2180.6|9
1653917400000|2022-05-30 13:30:00|2187.1|2181.1|2185.4|2179.4|2187.6|2181.6|2185.1|2179.1|16
1653917700000|2022-05-30 13:35:00|2185.6|2179.6|2183.9|2177.9|2185.6|2179.6|2183.9|2177.9|28
1653918000000|2022-05-30 13:40:00|2183.6|2177.6|2182.4|2176.4|2185.1|2179.1|2182.1|2176.1|30
1653918300000|2022-05-30 13:45:00|2182.1|2176.1|2184.6|2178.6|2184.6|2178.6|2181.9|2175.9|16
1653918600000|2022-05-30 13:50:00|2184.9|2178.9|2181.4|2175.4|2185.4|2179.4|2180.6|2174.6|21
1653918900000|2022-05-30 13:55:00|2181.6|2175.6|2181.1|2175.1|2181.6|2175.6|2180.9|2174.9|7
1653919200000|2022-05-30 14:00:00|2181.4|2175.4|2184.6|2178.6|2184.6|2178.6|2181.4|2175.4|22
1653919500000|2022-05-30 14:05:00|2184.9|2178.9|2182.1|2176.1|2185.6|2179.6|2182.1|2176.1|16
1653919800000|2022-05-30 14:10:00|2182.6|2176.6|2182.1|2176.1|2183.1|2177.1|2182.1|2176.1|12
1653920100000|2022-05-30 14:15:00|2183.1|2177.1|2185.1|2179.1|2186.1|2180.1|2183.1|2177.1|22
1653920400000|2022-05-30 14:20:00|2184.9|2178.9|2183.1|2177.1|2185.4|2179.4|2182.4|2176.4|28
1653920700000|2022-05-30 14:25:00|2182.9|2176.9|2183.6|2177.6|2183.9|2177.9|2179.9|2173.9|27
1653921000000|2022-05-30 14:30:00|2183.9|2177.9|2185.4|2179.4|2185.4|2179.4|2183.9|2177.9|16
1653921300000|2022-05-30 14:35:00|2185.1|2179.1|2183.4|2177.4|2185.1|2179.1|2182.6|2176.6|12
1653921600000|2022-05-30 14:40:00|2183.6|2177.6|2184.9|2178.9|2186.1|2180.1|2183.6|2177.6|23
1653921900000|2022-05-30 14:45:00|2185.1|2179.1|2185.4|2179.4|2185.6|2179.6|2182.9|2176.9|20
1653922200000|2022-05-30 14:50:00|2185.6|2179.6|2185.9|2179.9|2186.9|2180.9|2185.6|2179.6|15
1653922500000|2022-05-30 14:55:00|2185.4|2179.4|2189.1|2183.1|2189.9|2183.9|2185.4|2179.4|21
1653922800000|2022-05-30 15:00:00|2189.4|2183.4|2189.6|2183.6|2190.4|2184.4|2189.1|2183.1|28
1653923100000|2022-05-30 15:05:00|2191.1|2185.1|2194.1|2188.1|2197.1|2191.1|2191.1|2185.1|33
1653923400000|2022-05-30 15:10:00|2194.4|2188.4|2189.4|2183.4|2194.6|2188.6|2187.9|2181.9|41
1653923700000|2022-05-30 15:15:00|2189.1|2183.1|2177.8|2171.8|2189.1|2183.1|2174.6|2168.6|41
1653924000000|2022-05-30 15:20:00|2177.6|2171.6|2180.4|2174.4|2180.4|2174.4|2177.6|2171.6|16
1653924300000|2022-05-30 15:25:00|2180.6|2174.6|2179.9|2173.9|2180.6|2174.6|2179.6|2173.6|10
1653924600000|2022-05-30 15:30:00|2180.1|2174.1|2179.4|2173.4|2180.1|2174.1|2179.4|2173.4|5
1653924900000|2022-05-30 15:35:00|2179.6|2173.6|2179.9|2173.9|2180.1|2174.1|2178.9|2172.9|16
1653925200000|2022-05-30 15:40:00|2179.6|2173.6|2181.1|2175.1|2181.1|2175.1|2179.6|2173.6|8
1653925500000|2022-05-30 15:45:00|2181.4|2175.4|2181.1|2175.1|2182.1|2176.1|2180.9|2174.9|10
1653926100000|2022-05-30 15:55:00|2180.6|2174.6|2180.1|2174.1|2180.6|2174.6|2178.3|2172.3|30
1653926400000|2022-05-30 16:00:00|2180.4|2174.4|2180.6|2174.6|2180.6|2174.6|2180.4|2174.4|2
1653926700000|2022-05-30 16:05:00|2180.1|2174.1|2176.1|2170.1|2180.1|2174.1|2176.1|2170.1|11
1653927000000|2022-05-30 16:10:00|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1653927300000|2022-05-30 16:15:00|2176.1|2170.1|2179.1|2173.1|2179.1|2173.1|2176.1|2170.1|14
1653927600000|2022-05-30 16:20:00|2179.4|2173.4|2177.9|2171.9|2179.4|2173.4|2177.6|2171.6|8
1653927900000|2022-05-30 16:25:00|2177|2171|2176.4|2170.4|2178.4|2172.4|2175.9|2169.9|24
1653928200000|2022-05-30 16:30:00|2176.1|2170.1|2176.9|2170.9|2176.9|2170.9|2176.1|2170.1|3
1653928500000|2022-05-30 16:35:00|2177.1|2171.1|2176.9|2170.9|2177.1|2171.1|2176.9|2170.9|2
1653928800000|2022-05-30 16:40:00|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2176.9|2170.9|11
1653929100000|2022-05-30 16:45:00|2176.9|2170.9|2179.1|2173.1|2179.1|2173.1|2176.6|2170.6|13
1653929700000|2022-05-30 16:55:00|2178.8|2172.8|2179.1|2173.1|2179.3|2173.3|2177.8|2171.8|17
1653955200000|2022-05-31 00:00:00|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1653955500000|2022-05-31 00:05:00|2184.8|2178.8|2190.1|2184.1|2190.1|2184.1|2184.8|2178.8|6
1653956100000|2022-05-31 00:15:00|2190|2184|2188.8|2182.8|2190.3|2184.3|2188.6|2182.6|7
1653956400000|2022-05-31 00:20:00|2189|2183|2189.5|2183.5|2190|2184|2189|2183|8
1653956700000|2022-05-31 00:25:00|2189.8|2183.8|2190.8|2184.8|2190.8|2184.8|2189.8|2183.8|2
1653957000000|2022-05-31 00:30:00|2189.5|2183.5|2187.9|2181.9|2189.6|2183.6|2186.4|2180.4|13
1653957300000|2022-05-31 00:35:00|2188|2182|2188.5|2182.5|2188.8|2182.8|2188|2182|13
1653957600000|2022-05-31 00:40:00|2188.8|2182.8|2188.5|2182.5|2188.8|2182.8|2188.3|2182.3|4
1653957900000|2022-05-31 00:45:00|2188.8|2182.8|2186.3|2180.3|2189.3|2183.3|2186|2180|17
1653958200000|2022-05-31 00:50:00|2186|2180|2186.3|2180.3|2186.3|2180.3|2186|2180|4
1653958500000|2022-05-31 00:55:00|2186|2180|2186.3|2180.3|2186.5|2180.5|2185.8|2179.8|7
1653958800000|2022-05-31 01:00:00|2186.8|2180.8|2185.8|2179.8|2188.3|2182.3|2185.3|2179.3|45
1653959100000|2022-05-31 01:05:00|2186|2180|2188.3|2182.3|2188.3|2182.3|2185.5|2179.5|19
1653959400000|2022-05-31 01:10:00|2188|2182|2186|2180|2188.5|2182.5|2185.8|2179.8|22
1653959700000|2022-05-31 01:15:00|2185.5|2179.5|2186.5|2180.5|2186.5|2180.5|2183.8|2177.8|15
1653960000000|2022-05-31 01:20:00|2186.3|2180.3|2187.3|2181.3|2187.5|2181.5|2186|2180|16
1653960300000|2022-05-31 01:25:00|2187.8|2181.8|2188|2182|2188.5|2182.5|2187.8|2181.8|15
1653960600000|2022-05-31 01:30:00|2187.8|2181.8|2187.8|2181.8|2188.3|2182.3|2187.8|2181.8|12
1653960900000|2022-05-31 01:35:00|2187.3|2181.3|2187|2181|2187.8|2181.8|2185.8|2179.8|16
1653961200000|2022-05-31 01:40:00|2187.3|2181.3|2188.8|2182.8|2188.8|2182.8|2187.3|2181.3|11
1653961500000|2022-05-31 01:45:00|2188.3|2182.3|2188.5|2182.5|2188.8|2182.8|2188.3|2182.3|4
1653961800000|2022-05-31 01:50:00|2188.3|2182.3|2187.5|2181.5|2188.3|2182.3|2187.5|2181.5|3
1653962100000|2022-05-31 01:55:00|2187|2181|2185.5|2179.5|2187|2181|2185.5|2179.5|11
1653962400000|2022-05-31 02:00:00|2185.8|2179.8|2186.8|2180.8|2186.8|2180.8|2185.5|2179.5|7
1653963000000|2022-05-31 02:10:00|2187|2181|2184.5|2178.5|2187|2181|2184.5|2178.5|10
1653963300000|2022-05-31 02:15:00|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1653963600000|2022-05-31 02:20:00|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1653963900000|2022-05-31 02:25:00|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.5|2178.5|15
1653964200000|2022-05-31 02:30:00|2184.5|2178.5|2184|2178|2184.8|2178.8|2184|2178|7
1653964500000|2022-05-31 02:35:00|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184|2178|3
1653964800000|2022-05-31 02:40:00|2184.5|2178.5|2184.8|2178.8|2184.8|2178.8|2184.3|2178.3|12
1653965100000|2022-05-31 02:45:00|2185|2179|2184.8|2178.8|2185|2179|2184.8|2178.8|4
1653965400000|2022-05-31 02:50:00|2185|2179|2185|2179|2185|2179|2184.8|2178.8|5
1653965700000|2022-05-31 02:55:00|2185.3|2179.3|2186.8|2180.8|2186.8|2180.8|2185|2179|14
1653966000000|2022-05-31 03:00:00|2186.5|2180.5|2187|2181|2187|2181|2186.5|2180.5|3
1653966300000|2022-05-31 03:05:00|2187.3|2181.3|2187.5|2181.5|2187.5|2181.5|2187.3|2181.3|2
1653966600000|2022-05-31 03:10:00|2186.8|2180.8|2186.5|2180.5|2187|2181|2186.5|2180.5|51
1653966900000|2022-05-31 03:15:00|2187|2181|2187|2181|2187|2181|2186.5|2180.5|27
1653967200000|2022-05-31 03:20:00|2186.8|2180.8|2186.5|2180.5|2187|2181|2186.5|2180.5|10
1653967500000|2022-05-31 03:25:00|2186.3|2180.3|2185.5|2179.5|2186.3|2180.3|2185.3|2179.3|7
1653967800000|2022-05-31 03:30:00|2185.8|2179.8|2185.3|2179.3|2186.3|2180.3|2185.3|2179.3|10
1653968100000|2022-05-31 03:35:00|2185.5|2179.5|2185.8|2179.8|2185.8|2179.8|2185.5|2179.5|4
1653968700000|2022-05-31 03:45:00|2185.5|2179.5|2185.3|2179.3|2185.5|2179.5|2185.3|2179.3|2
1653969300000|2022-05-31 03:55:00|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.5|2179.5|7
1653969600000|2022-05-31 04:00:00|2186|2180|2186.3|2180.3|2186.3|2180.3|2186|2180|2
1653970800000|2022-05-31 04:20:00|2186|2180|2185|2179|2186|2180|2185|2179|2
1653971100000|2022-05-31 04:25:00|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1653971400000|2022-05-31 04:30:00|2185.5|2179.5|2186|2180|2186|2180|2185.5|2179.5|3
1653971700000|2022-05-31 04:35:00|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186|2180|5
1653972900000|2022-05-31 04:55:00|2186.5|2180.5|2186.8|2180.8|2187|2181|2186.5|2180.5|4
1653973200000|2022-05-31 05:00:00|2187|2181|2186.8|2180.8|2187.3|2181.3|2186.5|2180.5|17
1653973500000|2022-05-31 05:05:00|2187|2181|2186.8|2180.8|2187|2181|2186.8|2180.8|8
1653973800000|2022-05-31 05:10:00|2187|2181|2187|2181|2187.5|2181.5|2187|2181|4
1653974100000|2022-05-31 05:15:00|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187|2181|3
1653974700000|2022-05-31 05:25:00|2187.5|2181.5|2188.5|2182.5|2188.5|2182.5|2187.3|2181.3|8
1653975000000|2022-05-31 05:30:00|2188.8|2182.8|2188.5|2182.5|2188.8|2182.8|2188.5|2182.5|2
1653975600000|2022-05-31 05:40:00|2188.8|2182.8|2188.5|2182.5|2188.8|2182.8|2188.5|2182.5|6
1653975900000|2022-05-31 05:45:00|2188.3|2182.3|2190|2184|2190.5|2184.5|2188|2182|13
1653976200000|2022-05-31 05:50:00|2190.5|2184.5|2190|2184|2190.5|2184.5|2190|2184|4
1653976500000|2022-05-31 05:55:00|2190.5|2184.5|2190|2184|2190.5|2184.5|2190|2184|4
1653976800000|2022-05-31 06:00:00|2190.5|2184.5|2190.8|2184.8|2190.8|2184.8|2190.5|2184.5|2
1653977100000|2022-05-31 06:05:00|2191|2185|2191|2185|2191.3|2185.3|2191|2185|3
1653977400000|2022-05-31 06:10:00|2191.3|2185.3|2191|2185|2191.3|2185.3|2191|2185|6
1653977700000|2022-05-31 06:15:00|2190.5|2184.5|2189|2183|2190.8|2184.8|2188.8|2182.8|14
1653978000000|2022-05-31 06:20:00|2189.3|2183.3|2190.8|2184.8|2190.8|2184.8|2189.3|2183.3|8
1653978300000|2022-05-31 06:25:00|2191|2185|2191.8|2185.8|2192|2186|2190.8|2184.8|18
1653978600000|2022-05-31 06:30:00|2191.5|2185.5|2190.8|2184.8|2191.5|2185.5|2190.8|2184.8|3
1653978900000|2022-05-31 06:35:00|2190.5|2184.5|2189.5|2183.5|2190.5|2184.5|2189|2183|20
1653979200000|2022-05-31 06:40:00|2189.8|2183.8|2189.3|2183.3|2189.8|2183.8|2189|2183|9
1653979500000|2022-05-31 06:45:00|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1653979800000|2022-05-31 06:50:00|2189.8|2183.8|2190.3|2184.3|2190.3|2184.3|2189.5|2183.5|7
1653980100000|2022-05-31 06:55:00|2190.1|2184.1|2189.1|2183.1|2190.1|2184.1|2188.1|2182.1|8
1653980400000|2022-05-31 07:00:00|2190.4|2184.4|2191.5|2185.5|2191.5|2185.5|2182.4|2176.4|75
1653980700000|2022-05-31 07:05:00|2191.4|2185.4|2192.6|2186.6|2193.1|2187.1|2190.4|2184.4|53
1653981000000|2022-05-31 07:10:00|2192.5|2186.5|2194.3|2188.3|2194.3|2188.3|2189.8|2183.8|68
1653981300000|2022-05-31 07:15:00|2194.8|2188.8|2191.4|2185.4|2195.5|2189.5|2191.3|2185.3|17
1653981600000|2022-05-31 07:20:00|2190.9|2184.9|2190.9|2184.9|2191.4|2185.4|2189.4|2183.4|17
1653981900000|2022-05-31 07:25:00|2191|2185|2187.3|2181.3|2191|2185|2187.3|2181.3|15
1653982200000|2022-05-31 07:30:00|2187.1|2181.1|2186.3|2180.3|2187.1|2181.1|2182.6|2176.6|21
1653982500000|2022-05-31 07:35:00|2186.4|2180.4|2182.6|2176.6|2186.4|2180.4|2182.6|2176.6|21
1653982800000|2022-05-31 07:40:00|2182.4|2176.4|2185.6|2179.6|2185.9|2179.9|2181.4|2175.4|18
1653983100000|2022-05-31 07:45:00|2185.4|2179.4|2183.6|2177.6|2185.6|2179.6|2183.6|2177.6|13
1653983400000|2022-05-31 07:50:00|2183.1|2177.1|2184.9|2178.9|2185.1|2179.1|2182.6|2176.6|11
1653983700000|2022-05-31 07:55:00|2185.1|2179.1|2185.1|2179.1|2186.1|2180.1|2184.9|2178.9|10
1653984000000|2022-05-31 08:00:00|2185.4|2179.4|2191.6|2185.6|2193.1|2187.1|2185.1|2179.1|33
1653984300000|2022-05-31 08:05:00|2191.1|2185.1|2190.4|2184.4|2191.1|2185.1|2189|2183|11
1653984600000|2022-05-31 08:10:00|2190.1|2184.1|2188.9|2182.9|2190.1|2184.1|2187.4|2181.4|18
1653984900000|2022-05-31 08:15:00|2188.6|2182.6|2190.9|2184.9|2190.9|2184.9|2186.6|2180.6|22
1653985200000|2022-05-31 08:20:00|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1653985500000|2022-05-31 08:25:00|2190.9|2184.9|2188.6|2182.6|2190.9|2184.9|2188.6|2182.6|17
1653985800000|2022-05-31 08:30:00|2188.4|2182.4|2190.1|2184.1|2190.4|2184.4|2188.4|2182.4|13
1653986100000|2022-05-31 08:35:00|2190.4|2184.4|2189.4|2183.4|2190.4|2184.4|2187.4|2181.4|14
1653986400000|2022-05-31 08:40:00|2189.1|2183.1|2188.1|2182.1|2189.6|2183.6|2187.9|2181.9|9
1653986700000|2022-05-31 08:45:00|2188.4|2182.4|2188.1|2182.1|2188.4|2182.4|2188.1|2182.1|2
1653987000000|2022-05-31 08:50:00|2188.4|2182.4|2183.6|2177.6|2188.4|2182.4|2182.6|2176.6|33
1653987300000|2022-05-31 08:55:00|2183.4|2177.4|2183.6|2177.6|2183.6|2177.6|2182.1|2176.1|10
1653987600000|2022-05-31 09:00:00|2183.4|2177.4|2181.4|2175.4|2183.6|2177.6|2180.9|2174.9|25
1653987900000|2022-05-31 09:05:00|2181.1|2175.1|2181.1|2175.1|2181.4|2175.4|2181.1|2175.1|5
1653988200000|2022-05-31 09:10:00|2181.4|2175.4|2180.6|2174.6|2181.4|2175.4|2179.1|2173.1|20
1653988500000|2022-05-31 09:15:00|2180.4|2174.4|2184.4|2178.4|2184.4|2178.4|2180.1|2174.1|15
1653988800000|2022-05-31 09:20:00|2183.9|2177.9|2184.1|2178.1|2184.1|2178.1|2181.9|2175.9|20
1653989100000|2022-05-31 09:25:00|2183.9|2177.9|2184.1|2178.1|2184.1|2178.1|2183.9|2177.9|2
1653989400000|2022-05-31 09:30:00|2183.9|2177.9|2182.1|2176.1|2186.6|2180.6|2181.8|2175.8|50
1653989700000|2022-05-31 09:35:00|2181.9|2175.9|2184.4|2178.4|2184.4|2178.4|2181.3|2175.3|23
1653990000000|2022-05-31 09:40:00|2184.1|2178.1|2181.1|2175.1|2184.1|2178.1|2181.1|2175.1|24
1653990300000|2022-05-31 09:45:00|2181.4|2175.4|2178.1|2172.1|2181.4|2175.4|2178.1|2172.1|18
1653990600000|2022-05-31 09:50:00|2177.9|2171.9|2177.4|2171.4|2178.1|2172.1|2177.4|2171.4|7
1653990900000|2022-05-31 09:55:00|2177.1|2171.1|2177.6|2171.6|2179.1|2173.1|2175.6|2169.6|24
1653991200000|2022-05-31 10:00:00|2177.4|2171.4|2174.6|2168.6|2177.4|2171.4|2172.4|2166.4|25
1653991500000|2022-05-31 10:05:00|2174.4|2168.4|2176.4|2170.4|2177.1|2171.1|2173.9|2167.9|25
1653991800000|2022-05-31 10:10:00|2176.1|2170.1|2174.9|2168.9|2176.4|2170.4|2174.9|2168.9|4
1653992100000|2022-05-31 10:15:00|2174.6|2168.6|2175.9|2169.9|2175.9|2169.9|2174.6|2168.6|19
1653992400000|2022-05-31 10:20:00|2175.6|2169.6|2176.1|2170.1|2176.6|2170.6|2175.1|2169.1|12
1653992700000|2022-05-31 10:25:00|2176.4|2170.4|2177.9|2171.9|2177.9|2171.9|2176.4|2170.4|7
1653993000000|2022-05-31 10:30:00|2178.4|2172.4|2180.9|2174.9|2181.1|2175.1|2178.4|2172.4|13
1653993300000|2022-05-31 10:35:00|2181.1|2175.1|2180.6|2174.6|2181.1|2175.1|2180.6|2174.6|2
1653993900000|2022-05-31 10:45:00|2180.9|2174.9|2181.1|2175.1|2182.4|2176.4|2180.9|2174.9|13
1653994200000|2022-05-31 10:50:00|2181.4|2175.4|2179.6|2173.6|2182.1|2176.1|2179.4|2173.4|18
1653994500000|2022-05-31 10:55:00|2179.4|2173.4|2174.8|2168.8|2179.6|2173.6|2174.8|2168.8|18
1653994800000|2022-05-31 11:00:00|2174.6|2168.6|2177.4|2171.4|2177.4|2171.4|2174.6|2168.6|23
1653995100000|2022-05-31 11:05:00|2177.1|2171.1|2169.3|2163.3|2177.1|2171.1|2169.3|2163.3|23
1653995400000|2022-05-31 11:10:00|2169.1|2163.1|2172.6|2166.6|2174.8|2168.8|2168.9|2162.9|21
1653995700000|2022-05-31 11:15:00|2173.6|2167.6|2171.4|2165.4|2173.6|2167.6|2170.9|2164.9|13
1653996000000|2022-05-31 11:20:00|2171.6|2165.6|2175.4|2169.4|2175.6|2169.6|2171.6|2165.6|15
1653996300000|2022-05-31 11:25:00|2175.6|2169.6|2176.9|2170.9|2177.4|2171.4|2175.4|2169.4|15
1653996600000|2022-05-31 11:30:00|2178.1|2172.1|2183.9|2177.9|2183.9|2177.9|2178.1|2172.1|28
1653996900000|2022-05-31 11:35:00|2184.1|2178.1|2182.5|2176.5|2187.9|2181.9|2182.5|2176.5|28
1653997200000|2022-05-31 11:40:00|2182.4|2176.4|2180|2174|2182.8|2176.8|2179.1|2173.1|16
1653997500000|2022-05-31 11:45:00|2181.3|2175.3|2181.9|2175.9|2181.9|2175.9|2181.1|2175.1|13
1653997800000|2022-05-31 11:50:00|2181.6|2175.6|2179.4|2173.4|2181.6|2175.6|2179.1|2173.1|28
1653998100000|2022-05-31 11:55:00|2179.1|2173.1|2179.1|2173.1|2179.4|2173.4|2177.4|2171.4|16
1653998400000|2022-05-31 12:00:00|2179.4|2173.4|2177.4|2171.4|2180.6|2174.6|2176.4|2170.4|31
1653998700000|2022-05-31 12:05:00|2177.6|2171.6|2180.6|2174.6|2180.6|2174.6|2176.1|2170.1|23
1653999000000|2022-05-31 12:10:00|2182.1|2176.1|2184.9|2178.9|2184.9|2178.9|2182.1|2176.1|25
1653999300000|2022-05-31 12:15:00|2185.1|2179.1|2187.9|2181.9|2187.9|2181.9|2184.1|2178.1|17
1653999600000|2022-05-31 12:20:00|2188.6|2182.6|2190.6|2184.6|2190.6|2184.6|2188.6|2182.6|11
1653999900000|2022-05-31 12:25:00|2190.9|2184.9|2190.6|2184.6|2191.6|2185.6|2189.6|2183.6|16
1654000200000|2022-05-31 12:30:00|2190.4|2184.4|2186.3|2180.3|2190.4|2184.4|2186.3|2180.3|18
1654000500000|2022-05-31 12:35:00|2186.4|2180.4|2186.1|2180.1|2188.1|2182.1|2185.9|2179.9|25
1654000800000|2022-05-31 12:40:00|2185.6|2179.6|2184.4|2178.4|2187.9|2181.9|2183.4|2177.4|45
1654001100000|2022-05-31 12:45:00|2184.6|2178.6|2187.6|2181.6|2188.1|2182.1|2184.4|2178.4|39
1654001400000|2022-05-31 12:50:00|2187.4|2181.4|2188.9|2182.9|2189.1|2183.1|2187.4|2181.4|10
1654001700000|2022-05-31 12:55:00|2189.1|2183.1|2187.4|2181.4|2189.4|2183.4|2186.4|2180.4|12
1654002000000|2022-05-31 13:00:00|2187.6|2181.6|2179.6|2173.6|2187.6|2181.6|2177.6|2171.6|113
1654002300000|2022-05-31 13:05:00|2179.9|2173.9|2182.4|2176.4|2182.6|2176.6|2178.4|2172.4|49
1654002600000|2022-05-31 13:10:00|2182.1|2176.1|2185.1|2179.1|2185.6|2179.6|2182.1|2176.1|23
1654002900000|2022-05-31 13:15:00|2184.9|2178.9|2185.6|2179.6|2187.1|2181.1|2184.1|2178.1|28
1654003200000|2022-05-31 13:20:00|2185.4|2179.4|2180.9|2174.9|2185.6|2179.6|2180.6|2174.6|30
1654003500000|2022-05-31 13:25:00|2181.1|2175.1|2185.9|2179.9|2185.9|2179.9|2180.9|2174.9|30
1654003800000|2022-05-31 13:30:00|2186.1|2180.1|2189.9|2183.9|2189.9|2183.9|2186.1|2180.1|25
1654004100000|2022-05-31 13:35:00|2190.1|2184.1|2190.4|2184.4|2190.9|2184.9|2189.6|2183.6|19
1654004400000|2022-05-31 13:40:00|2190.1|2184.1|2186.6|2180.6|2190.9|2184.9|2186.6|2180.6|40
1654004700000|2022-05-31 13:45:00|2186.9|2180.9|2188.6|2182.6|2189.1|2183.1|2186.1|2180.1|34
1654005000000|2022-05-31 13:50:00|2188.9|2182.9|2191.6|2185.6|2191.9|2185.9|2188.9|2182.9|12
1654005300000|2022-05-31 13:55:00|2191.9|2185.9|2191.1|2185.1|2192.1|2186.1|2190.6|2184.6|9
1654005600000|2022-05-31 14:00:00|2191.4|2185.4|2185.4|2179.4|2191.4|2185.4|2185.4|2179.4|22
1654005900000|2022-05-31 14:05:00|2185.1|2179.1|2181.9|2175.9|2185.4|2179.4|2180.9|2174.9|27
1654006200000|2022-05-31 14:10:00|2181.6|2175.6|2185.4|2179.4|2186.1|2180.1|2181.1|2175.1|64
1654006500000|2022-05-31 14:15:00|2184.4|2178.4|2175.6|2169.6|2184.4|2178.4|2174.6|2168.6|94
1654006800000|2022-05-31 14:20:00|2176.4|2170.4|2174.9|2168.9|2182.6|2176.6|2173.4|2167.4|77
1654007100000|2022-05-31 14:25:00|2175.1|2169.1|2174.4|2168.4|2179.4|2173.4|2174.4|2168.4|56
1654007400000|2022-05-31 14:30:00|2174.6|2168.6|2180.9|2174.9|2181.1|2175.1|2174.4|2168.4|67
1654007700000|2022-05-31 14:35:00|2181.1|2175.1|2181.6|2175.6|2181.9|2175.9|2178.9|2172.9|44
1654008000000|2022-05-31 14:40:00|2181.1|2175.1|2179.9|2173.9|2181.6|2175.6|2179.4|2173.4|43
1654008300000|2022-05-31 14:45:00|2179.6|2173.6|2185.1|2179.1|2187.9|2181.9|2179.6|2173.6|76
1654008600000|2022-05-31 14:50:00|2185.4|2179.4|2183.9|2177.9|2185.9|2179.9|2183.6|2177.6|64
1654008900000|2022-05-31 14:55:00|2184.1|2178.1|2182.9|2176.9|2186.1|2180.1|2182.1|2176.1|60
1654009200000|2022-05-31 15:00:00|2183.1|2177.1|2182.6|2176.6|2183.6|2177.6|2179.9|2173.9|52
1654009500000|2022-05-31 15:05:00|2182.4|2176.4|2181.9|2175.9|2183.6|2177.6|2181.4|2175.4|57
1654009800000|2022-05-31 15:10:00|2182.4|2176.4|2184.6|2178.6|2186.1|2180.1|2182.4|2176.4|35
1654010100000|2022-05-31 15:15:00|2184.4|2178.4|2180.3|2174.3|2187.4|2181.4|2180.3|2174.3|154
1654010400000|2022-05-31 15:20:00|2180.4|2174.4|2183.4|2177.4|2183.9|2177.9|2180.4|2174.4|28
1654010700000|2022-05-31 15:25:00|2183.6|2177.6|2177.6|2171.6|2184.9|2178.9|2177.6|2171.6|27
1654011000000|2022-05-31 15:30:00|2177.4|2171.4|2178.6|2172.6|2179.6|2173.6|2176.4|2170.4|32
1654011300000|2022-05-31 15:35:00|2178.4|2172.4|2175.4|2169.4|2179.4|2173.4|2175.4|2169.4|41
1654011600000|2022-05-31 15:40:00|2175.6|2169.6|2174.6|2168.6|2177.6|2171.6|2174.4|2168.4|17
1654011900000|2022-05-31 15:45:00|2175.4|2169.4|2176.4|2170.4|2176.4|2170.4|2173.6|2167.6|34
1654012200000|2022-05-31 15:50:00|2176.1|2170.1|2179.9|2173.9|2180.4|2174.4|2176.1|2170.1|30
1654012500000|2022-05-31 15:55:00|2179.6|2173.6|2179.4|2173.4|2180.4|2174.4|2177.9|2171.9|32
1654012800000|2022-05-31 16:00:00|2179.1|2173.1|2179.4|2173.4|2179.6|2173.6|2178.9|2172.9|14
1654013100000|2022-05-31 16:05:00|2179.1|2173.1|2179.1|2173.1|2179.4|2173.4|2178.9|2172.9|10
1654013400000|2022-05-31 16:10:00|2179.4|2173.4|2181.9|2175.9|2181.9|2175.9|2178.1|2172.1|21
1654013700000|2022-05-31 16:15:00|2181.6|2175.6|2179.9|2173.9|2181.9|2175.9|2179.1|2173.1|23
1654014000000|2022-05-31 16:20:00|2180.1|2174.1|2180.4|2174.4|2180.4|2174.4|2179.9|2173.9|23
1654014300000|2022-05-31 16:25:00|2180.1|2174.1|2180.4|2174.4|2180.4|2174.4|2180.1|2174.1|6
1654014600000|2022-05-31 16:30:00|2180.1|2174.1|2180.4|2174.4|2180.6|2174.6|2180.1|2174.1|18
1654014900000|2022-05-31 16:35:00|2180.6|2174.6|2180.4|2174.4|2180.6|2174.6|2180.4|2174.4|4
1654015200000|2022-05-31 16:40:00|2180.6|2174.6|2181.6|2175.6|2181.6|2175.6|2180.4|2174.4|10
1654015500000|2022-05-31 16:45:00|2182.4|2176.4|2184.9|2178.9|2186.4|2180.4|2182.4|2176.4|32
1654015800000|2022-05-31 16:50:00|2185.4|2179.4|2187.5|2181.5|2190|2184|2185.4|2179.4|32
1654016100000|2022-05-31 16:55:00|2187.3|2181.3|2186|2180|2187.9|2181.9|2183.1|2177.1|41
1654041600000|2022-06-01 00:00:00|2186.8|2180.8|2186.8|2180.8|2186.9|2180.9|2186.8|2180.8|3
1654041900000|2022-06-01 00:05:00|2186.5|2180.5|2189.5|2183.5|2189.6|2183.6|2186|2180|12
1654042200000|2022-06-01 00:10:00|2189.3|2183.3|2189.4|2183.4|2189.6|2183.6|2184.4|2178.4|17
1654042500000|2022-06-01 00:15:00|2189.5|2183.5|2187.3|2181.3|2189.5|2183.5|2186.9|2180.9|9
1654042800000|2022-06-01 00:20:00|2187.5|2181.5|2186.8|2180.8|2187.8|2181.8|2186.8|2180.8|4
1654043100000|2022-06-01 00:25:00|2186.5|2180.5|2185.5|2179.5|2187.5|2181.5|2185.1|2179.1|11
1654043400000|2022-06-01 00:30:00|2185.8|2179.8|2187.8|2181.8|2187.8|2181.8|2185.8|2179.8|3
1654043700000|2022-06-01 00:35:00|2187.5|2181.5|2188|2182|2188|2182|2187.5|2181.5|11
1654044000000|2022-06-01 00:40:00|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188|2182|7
1654044300000|2022-06-01 00:45:00|2188|2182|2184.3|2178.3|2188|2182|2183.8|2177.8|13
1654044600000|2022-06-01 00:50:00|2184|2178|2182.3|2176.3|2184|2178|2182.3|2176.3|8
1654044900000|2022-06-01 00:55:00|2182|2176|2180.8|2174.8|2182.3|2176.3|2180.5|2174.5|13
1654045200000|2022-06-01 01:00:00|2180.5|2174.5|2181.3|2175.3|2181.3|2175.3|2179|2173|13
1654045500000|2022-06-01 01:05:00|2181|2175|2182.5|2176.5|2182.8|2176.8|2180.3|2174.3|41
1654045800000|2022-06-01 01:10:00|2182.8|2176.8|2184.5|2178.5|2184.5|2178.5|2181.8|2175.8|17
1654046100000|2022-06-01 01:15:00|2184|2178|2182|2176|2184|2178|2181.3|2175.3|18
1654046400000|2022-06-01 01:20:00|2182.3|2176.3|2181.3|2175.3|2182.5|2176.5|2181.3|2175.3|17
1654046700000|2022-06-01 01:25:00|2181|2175|2181|2175|2181|2175|2181|2175|1
1654047000000|2022-06-01 01:30:00|2180.8|2174.8|2176|2170|2180.8|2174.8|2176|2170|12
1654047300000|2022-06-01 01:35:00|2175.3|2169.3|2175|2169|2175.5|2169.5|2174.5|2168.5|14
1654047600000|2022-06-01 01:40:00|2174.8|2168.8|2172.8|2166.8|2174.8|2168.8|2172.5|2166.5|13
1654047900000|2022-06-01 01:45:00|2172.5|2166.5|2172.8|2166.8|2172.8|2166.8|2172.5|2166.5|4
1654048200000|2022-06-01 01:50:00|2172.5|2166.5|2175.5|2169.5|2175.5|2169.5|2172.3|2166.3|13
1654048500000|2022-06-01 01:55:00|2175.8|2169.8|2176.3|2170.3|2177.8|2171.8|2175.8|2169.8|13
1654048800000|2022-06-01 02:00:00|2176|2170|2174.8|2168.8|2176|2170|2174.8|2168.8|5
1654049100000|2022-06-01 02:05:00|2174.5|2168.5|2174.5|2168.5|2174.8|2168.8|2174.5|2168.5|7
1654049700000|2022-06-01 02:15:00|2174.3|2168.3|2174.3|2168.3|2174.5|2168.5|2174.3|2168.3|3
1654050000000|2022-06-01 02:20:00|2174.5|2168.5|2173.3|2167.3|2174.5|2168.5|2173|2167|11
1654050300000|2022-06-01 02:25:00|2173|2167|2173|2167|2173.3|2167.3|2173|2167|7
1654050600000|2022-06-01 02:30:00|2172.8|2166.8|2175.5|2169.5|2175.8|2169.8|2172.8|2166.8|15
1654050900000|2022-06-01 02:35:00|2175.3|2169.3|2174.8|2168.8|2175.5|2169.5|2174.5|2168.5|20
1654051200000|2022-06-01 02:40:00|2174.5|2168.5|2175|2169|2175|2169|2174.5|2168.5|13
1654051500000|2022-06-01 02:45:00|2174.8|2168.8|2175|2169|2175|2169|2174.8|2168.8|2
1654051800000|2022-06-01 02:50:00|2174.8|2168.8|2173.8|2167.8|2174.8|2168.8|2173.8|2167.8|4
1654052100000|2022-06-01 02:55:00|2174|2168|2174.3|2168.3|2174.3|2168.3|2173.8|2167.8|4
1654052400000|2022-06-01 03:00:00|2174.8|2168.8|2175.3|2169.3|2175.5|2169.5|2174.8|2168.8|5
1654052700000|2022-06-01 03:05:00|2175|2169|2175|2169|2175|2169|2175|2169|1
1654053000000|2022-06-01 03:10:00|2175.3|2169.3|2175.3|2169.3|2175.8|2169.8|2175.3|2169.3|11
1654053300000|2022-06-01 03:15:00|2175|2169|2175.3|2169.3|2175.3|2169.3|2175|2169|2
1654053600000|2022-06-01 03:20:00|2175|2169|2172.3|2166.3|2175|2169|2172.3|2166.3|10
1654053900000|2022-06-01 03:25:00|2171.3|2165.3|2172|2166|2173.8|2167.8|2169.8|2163.8|13
1654054200000|2022-06-01 03:30:00|2172.3|2166.3|2173.8|2167.8|2173.8|2167.8|2172.3|2166.3|3
1654054500000|2022-06-01 03:35:00|2173.5|2167.5|2172.3|2166.3|2173.5|2167.5|2172.3|2166.3|4
1654055100000|2022-06-01 03:45:00|2172|2166|2171.8|2165.8|2172|2166|2171.8|2165.8|2
1654055400000|2022-06-01 03:50:00|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.3|2165.3|3
1654055700000|2022-06-01 03:55:00|2171.3|2165.3|2170.5|2164.5|2171.3|2165.3|2170.5|2164.5|5
1654056000000|2022-06-01 04:00:00|2170.3|2164.3|2169.5|2163.5|2170.3|2164.3|2169.3|2163.3|4
1654056300000|2022-06-01 04:05:00|2169.3|2163.3|2169|2163|2169.3|2163.3|2169|2163|4
1654056600000|2022-06-01 04:10:00|2168.5|2162.5|2166|2160|2168.8|2162.8|2166|2160|17
1654056900000|2022-06-01 04:15:00|2165.8|2159.8|2166.5|2160.5|2166.8|2160.8|2165.5|2159.5|9
1654057200000|2022-06-01 04:20:00|2166.3|2160.3|2166.8|2160.8|2166.8|2160.8|2166.3|2160.3|42
1654057500000|2022-06-01 04:25:00|2167|2161|2168.8|2162.8|2169.3|2163.3|2167|2161|45
1654057800000|2022-06-01 04:30:00|2168.5|2162.5|2168.3|2162.3|2168.5|2162.5|2168.3|2162.3|4
1654058100000|2022-06-01 04:35:00|2168|2162|2168|2162|2168.8|2162.8|2166|2160|15
1654058400000|2022-06-01 04:40:00|2168.3|2162.3|2168|2162|2168.5|2162.5|2168|2162|9
1654058700000|2022-06-01 04:45:00|2167.8|2161.8|2167.8|2161.8|2168|2162|2167.8|2161.8|9
1654059000000|2022-06-01 04:50:00|2167|2161|2166|2160|2167|2161|2166|2160|5
1654059300000|2022-06-01 04:55:00|2165.8|2159.8|2167|2161|2167|2161|2165.3|2159.3|11
1654059600000|2022-06-01 05:00:00|2167.3|2161.3|2169.5|2163.5|2170|2164|2167.3|2161.3|27
1654059900000|2022-06-01 05:05:00|2169.8|2163.8|2170.5|2164.5|2170.8|2164.8|2169.8|2163.8|4
1654060500000|2022-06-01 05:15:00|2170.3|2164.3|2170.3|2164.3|2170.5|2164.5|2170.3|2164.3|5
1654060800000|2022-06-01 05:20:00|2170|2164|2167.8|2161.8|2170|2164|2167.5|2161.5|11
1654061100000|2022-06-01 05:25:00|2167.5|2161.5|2171.5|2165.5|2171.8|2165.8|2167|2161|21
1654061400000|2022-06-01 05:30:00|2171.3|2165.3|2168.8|2162.8|2171.8|2165.8|2168.8|2162.8|20
1654061700000|2022-06-01 05:35:00|2168.3|2162.3|2166.3|2160.3|2168.3|2162.3|2166.3|2160.3|4
1654062000000|2022-06-01 05:40:00|2166.5|2160.5|2166.3|2160.3|2166.5|2160.5|2166.3|2160.3|2
1654062300000|2022-06-01 05:45:00|2166|2160|2170.5|2164.5|2170.5|2164.5|2165|2159|20
1654062600000|2022-06-01 05:50:00|2170.8|2164.8|2176.8|2170.8|2178|2172|2170.5|2164.5|31
1654062900000|2022-06-01 05:55:00|2176.5|2170.5|2173.3|2167.3|2176.5|2170.5|2173|2167|18
1654063200000|2022-06-01 06:00:00|2173.5|2167.5|2176.8|2170.8|2177|2171|2173.3|2167.3|26
1654063500000|2022-06-01 06:05:00|2177|2171|2178.8|2172.8|2179.3|2173.3|2176.8|2170.8|17
1654063800000|2022-06-01 06:10:00|2178.5|2172.5|2177.8|2171.8|2180.3|2174.3|2177.8|2171.8|18
1654064100000|2022-06-01 06:15:00|2177.5|2171.5|2176.5|2170.5|2177.5|2171.5|2176.5|2170.5|21
1654064400000|2022-06-01 06:20:00|2176.3|2170.3|2174.5|2168.5|2176.3|2170.3|2172.3|2166.3|36
1654064700000|2022-06-01 06:25:00|2174.8|2168.8|2173.8|2167.8|2174.8|2168.8|2173.8|2167.8|9
1654065000000|2022-06-01 06:30:00|2174.5|2168.5|2173.5|2167.5|2175.5|2169.5|2173.5|2167.5|11
1654065300000|2022-06-01 06:35:00|2173.3|2167.3|2172.4|2166.4|2173.5|2167.5|2170.3|2164.3|25
1654065600000|2022-06-01 06:40:00|2172.8|2166.8|2172|2166|2174|2168|2171.8|2165.8|13
1654065900000|2022-06-01 06:45:00|2171.8|2165.8|2172.5|2166.5|2172.5|2166.5|2170|2164|11
1654066200000|2022-06-01 06:50:00|2172.8|2166.8|2174.5|2168.5|2175.8|2169.8|2172.8|2166.8|11
1654066500000|2022-06-01 06:55:00|2174.4|2168.4|2171.6|2165.6|2174.4|2168.4|2170.6|2164.6|18
1654066800000|2022-06-01 07:00:00|2171.4|2165.4|2175.1|2169.1|2176.8|2170.8|2171.4|2165.4|34
1654067100000|2022-06-01 07:05:00|2174.9|2168.9|2178.6|2172.6|2178.6|2172.6|2174.6|2168.6|16
1654067400000|2022-06-01 07:10:00|2178.9|2172.9|2175.4|2169.4|2178.9|2172.9|2174.9|2168.9|12
1654067700000|2022-06-01 07:15:00|2174.9|2168.9|2171.9|2165.9|2174.9|2168.9|2170.9|2164.9|23
1654068000000|2022-06-01 07:20:00|2171.4|2165.4|2171.4|2165.4|2172.4|2166.4|2169.6|2163.6|18
1654068300000|2022-06-01 07:25:00|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2170.9|2164.9|5
1654068600000|2022-06-01 07:30:00|2170.9|2164.9|2174.1|2168.1|2174.4|2168.4|2170.9|2164.9|15
1654068900000|2022-06-01 07:35:00|2173.9|2167.9|2173.6|2167.6|2173.9|2167.9|2173.6|2167.6|2
1654069200000|2022-06-01 07:40:00|2173.4|2167.4|2169.9|2163.9|2173.6|2167.6|2169.6|2163.6|21
1654069500000|2022-06-01 07:45:00|2168.9|2162.9|2171.4|2165.4|2172.6|2166.6|2168.9|2162.9|23
1654069800000|2022-06-01 07:50:00|2171.6|2165.6|2172.1|2166.1|2174.6|2168.6|2171.6|2165.6|15
1654070100000|2022-06-01 07:55:00|2172.4|2166.4|2175.8|2169.8|2175.8|2169.8|2172.4|2166.4|11
1654070400000|2022-06-01 08:00:00|2175.6|2169.6|2176.6|2170.6|2177.1|2171.1|2175.4|2169.4|16
1654070700000|2022-06-01 08:05:00|2176.4|2170.4|2181.4|2175.4|2181.6|2175.6|2176.4|2170.4|25
1654071000000|2022-06-01 08:10:00|2181.1|2175.1|2177.9|2171.9|2181.1|2175.1|2177.1|2171.1|33
1654071300000|2022-06-01 08:15:00|2177.4|2171.4|2176.6|2170.6|2177.4|2171.4|2174.4|2168.4|14
1654071600000|2022-06-01 08:20:00|2176.4|2170.4|2176.3|2170.3|2176.9|2170.9|2174.4|2168.4|36
1654071900000|2022-06-01 08:25:00|2176.4|2170.4|2177.6|2171.6|2178.4|2172.4|2175.6|2169.6|20
1654072200000|2022-06-01 08:30:00|2178.6|2172.6|2177.6|2171.6|2178.9|2172.9|2177.4|2171.4|18
1654072500000|2022-06-01 08:35:00|2177.4|2171.4|2178.4|2172.4|2178.9|2172.9|2175.9|2169.9|29
1654072800000|2022-06-01 08:40:00|2178.1|2172.1|2175.6|2169.6|2178.1|2172.1|2175.6|2169.6|17
1654073100000|2022-06-01 08:45:00|2175.1|2169.1|2173.4|2167.4|2175.1|2169.1|2171.4|2165.4|29
1654073400000|2022-06-01 08:50:00|2173.1|2167.1|2175.6|2169.6|2176.9|2170.9|2171.4|2165.4|44
1654073700000|2022-06-01 08:55:00|2175.1|2169.1|2174.6|2168.6|2178.6|2172.6|2174.6|2168.6|26
1654074000000|2022-06-01 09:00:00|2174.4|2168.4|2169.4|2163.4|2175.1|2169.1|2169.4|2163.4|23
1654074300000|2022-06-01 09:05:00|2169.1|2163.1|2166.6|2160.6|2172.9|2166.9|2166.6|2160.6|22
1654074600000|2022-06-01 09:10:00|2166.4|2160.4|2160.9|2154.9|2166.6|2160.6|2160.9|2154.9|26
1654074900000|2022-06-01 09:15:00|2161.1|2155.1|2163.1|2157.1|2163.6|2157.6|2159.6|2153.6|15
1654075200000|2022-06-01 09:20:00|2162.9|2156.9|2162.4|2156.4|2162.9|2156.9|2162.4|2156.4|9
1654075500000|2022-06-01 09:25:00|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|1
1654075800000|2022-06-01 09:30:00|2162.4|2156.4|2161.4|2155.4|2162.4|2156.4|2160.6|2154.6|11
1654076100000|2022-06-01 09:35:00|2161.6|2155.6|2164.9|2158.9|2164.9|2158.9|2161.6|2155.6|12
1654076400000|2022-06-01 09:40:00|2164.6|2158.6|2159.4|2153.4|2165.6|2159.6|2159.4|2153.4|30
1654076700000|2022-06-01 09:45:00|2159.1|2153.1|2159.6|2153.6|2159.6|2153.6|2157.6|2151.6|10
1654077000000|2022-06-01 09:50:00|2159.4|2153.4|2160.1|2154.1|2160.9|2154.9|2159.4|2153.4|10
1654077300000|2022-06-01 09:55:00|2159.9|2153.9|2161.9|2155.9|2162.3|2156.3|2159.9|2153.9|20
1654077600000|2022-06-01 10:00:00|2161.6|2155.6|2161.1|2155.1|2161.6|2155.6|2160.4|2154.4|14
1654077900000|2022-06-01 10:05:00|2161.4|2155.4|2162.4|2156.4|2164.1|2158.1|2161.4|2155.4|22
1654078200000|2022-06-01 10:10:00|2162.1|2156.1|2163.9|2157.9|2164.1|2158.1|2162.1|2156.1|6
1654078500000|2022-06-01 10:15:00|2163.6|2157.6|2162.1|2156.1|2163.9|2157.9|2161.9|2155.9|16
1654078800000|2022-06-01 10:20:00|2161.9|2155.9|2160.9|2154.9|2161.9|2155.9|2159.6|2153.6|11
1654079100000|2022-06-01 10:25:00|2160.6|2154.6|2159.9|2153.9|2160.6|2154.6|2159.4|2153.4|7
1654079400000|2022-06-01 10:30:00|2160.1|2154.1|2160.1|2154.1|2162.6|2156.6|2159.9|2153.9|17
1654079700000|2022-06-01 10:35:00|2160.4|2154.4|2157.1|2151.1|2160.6|2154.6|2157.1|2151.1|12
1654080000000|2022-06-01 10:40:00|2156.9|2150.9|2156.9|2150.9|2157.1|2151.1|2156.6|2150.6|7
1654080300000|2022-06-01 10:45:00|2157.1|2151.1|2156.6|2150.6|2159.6|2153.6|2156.6|2150.6|15
1654080600000|2022-06-01 10:50:00|2156.9|2150.9|2158.4|2152.4|2158.6|2152.6|2156.9|2150.9|8
1654080900000|2022-06-01 10:55:00|2158.6|2152.6|2159.6|2153.6|2160.6|2154.6|2158.6|2152.6|6
1654081200000|2022-06-01 11:00:00|2159.4|2153.4|2158.1|2152.1|2159.4|2153.4|2158.1|2152.1|7
1654081500000|2022-06-01 11:05:00|2157.9|2151.9|2158.6|2152.6|2159.1|2153.1|2154.6|2148.6|22
1654081800000|2022-06-01 11:10:00|2158.4|2152.4|2158.6|2152.6|2159.6|2153.6|2158.4|2152.4|10
1654082100000|2022-06-01 11:15:00|2158.4|2152.4|2159.6|2153.6|2159.6|2153.6|2158.4|2152.4|6
1654082400000|2022-06-01 11:20:00|2159.9|2153.9|2159.6|2153.6|2160.9|2154.9|2159.4|2153.4|19
1654082700000|2022-06-01 11:25:00|2159.9|2153.9|2160.6|2154.6|2160.6|2154.6|2159.4|2153.4|9
1654083000000|2022-06-01 11:30:00|2160.9|2154.9|2160.4|2154.4|2161.1|2155.1|2160.1|2154.1|8
1654083300000|2022-06-01 11:35:00|2160.9|2154.9|2163.6|2157.6|2164.5|2158.5|2160.9|2154.9|14
1654083600000|2022-06-01 11:40:00|2163.9|2157.9|2160.4|2154.4|2163.9|2157.9|2160.1|2154.1|8
1654083900000|2022-06-01 11:45:00|2160.6|2154.6|2161.3|2155.3|2166.1|2160.1|2160.4|2154.4|64
1654084200000|2022-06-01 11:50:00|2161|2155|2154.1|2148.1|2161|2155|2153.9|2147.9|47
1654084500000|2022-06-01 11:55:00|2153.9|2147.9|2154.1|2148.1|2156.4|2150.4|2153.9|2147.9|34
1654084800000|2022-06-01 12:00:00|2153.9|2147.9|2154.4|2148.4|2157.4|2151.4|2153.6|2147.6|31
1654085100000|2022-06-01 12:05:00|2153.9|2147.9|2155.9|2149.9|2155.9|2149.9|2150|2144|53
1654085400000|2022-06-01 12:10:00|2156|2150|2160.6|2154.6|2161.1|2155.1|2155|2149|42
1654085700000|2022-06-01 12:15:00|2160.9|2154.9|2162.4|2156.4|2162.6|2156.6|2158.6|2152.6|32
1654086000000|2022-06-01 12:20:00|2162.1|2156.1|2160.6|2154.6|2162.1|2156.1|2160.6|2154.6|10
1654086300000|2022-06-01 12:25:00|2160.4|2154.4|2157.6|2151.6|2160.9|2154.9|2156.1|2150.1|30
1654086600000|2022-06-01 12:30:00|2158.9|2152.9|2162.1|2156.1|2162.1|2156.1|2158.9|2152.9|18
1654086900000|2022-06-01 12:35:00|2162.4|2156.4|2163.1|2157.1|2166.6|2160.6|2162.4|2156.4|35
1654087200000|2022-06-01 12:40:00|2163.6|2157.6|2163.1|2157.1|2164.4|2158.4|2163.1|2157.1|15
1654087500000|2022-06-01 12:45:00|2162.6|2156.6|2163.6|2157.6|2163.6|2157.6|2161.9|2155.9|16
1654087800000|2022-06-01 12:50:00|2163.4|2157.4|2163.9|2157.9|2164.4|2158.4|2163.1|2157.1|12
1654088100000|2022-06-01 12:55:00|2164.1|2158.1|2170.1|2164.1|2170.4|2164.4|2164.1|2158.1|23
1654088400000|2022-06-01 13:00:00|2170.4|2164.4|2168.1|2162.1|2172.4|2166.4|2167.1|2161.1|71
1654088700000|2022-06-01 13:05:00|2167.6|2161.6|2166.1|2160.1|2168.1|2162.1|2166.1|2160.1|12
1654089000000|2022-06-01 13:10:00|2165.4|2159.4|2175.6|2169.6|2175.9|2169.9|2164.4|2158.4|50
1654089300000|2022-06-01 13:15:00|2175.9|2169.9|2175.9|2169.9|2177.9|2171.9|2174.4|2168.4|54
1654089600000|2022-06-01 13:20:00|2176.1|2170.1|2175.4|2169.4|2177.4|2171.4|2174.6|2168.6|32
1654089900000|2022-06-01 13:25:00|2175.1|2169.1|2174.9|2168.9|2176.9|2170.9|2174.9|2168.9|39
1654090200000|2022-06-01 13:30:00|2174.6|2168.6|2171.1|2165.1|2175.9|2169.9|2170|2164|56
1654090500000|2022-06-01 13:35:00|2171.4|2165.4|2174.1|2168.1|2175.4|2169.4|2171.4|2165.4|32
1654090800000|2022-06-01 13:40:00|2173.4|2167.4|2172.1|2166.1|2173.4|2167.4|2172.1|2166.1|57
1654091100000|2022-06-01 13:45:00|2173.1|2167.1|2174.6|2168.6|2176.6|2170.6|2172.6|2166.6|41
1654091400000|2022-06-01 13:50:00|2174.9|2168.9|2176.1|2170.1|2176.1|2170.1|2173.9|2167.9|21
1654091700000|2022-06-01 13:55:00|2176.4|2170.4|2175.4|2169.4|2178.9|2172.9|2175.4|2169.4|34
1654092000000|2022-06-01 14:00:00|2175.6|2169.6|2172.9|2166.9|2175.6|2169.6|2171.9|2165.9|64
1654092300000|2022-06-01 14:05:00|2173.1|2167.1|2170.6|2164.6|2174.4|2168.4|2167.4|2161.4|70
1654092600000|2022-06-01 14:10:00|2170.4|2164.4|2170.4|2164.4|2171.6|2165.6|2168.4|2162.4|57
1654092900000|2022-06-01 14:15:00|2170.1|2164.1|2170.1|2164.1|2172.4|2166.4|2169.1|2163.1|47
1654093200000|2022-06-01 14:20:00|2170.4|2164.4|2170.1|2164.1|2171.6|2165.6|2170.1|2164.1|15
1654093500000|2022-06-01 14:25:00|2169.9|2163.9|2169.9|2163.9|2170.4|2164.4|2169.4|2163.4|15
1654093800000|2022-06-01 14:30:00|2170.1|2164.1|2172.4|2166.4|2173.1|2167.1|2170.1|2164.1|38
1654094100000|2022-06-01 14:35:00|2172.6|2166.6|2173.9|2167.9|2176.4|2170.4|2171.9|2165.9|57
1654094400000|2022-06-01 14:40:00|2174.1|2168.1|2167.4|2161.4|2174.1|2168.1|2166.9|2160.9|61
1654094700000|2022-06-01 14:45:00|2167.1|2161.1|2165.4|2159.4|2167.9|2161.9|2164.9|2158.9|45
1654095000000|2022-06-01 14:50:00|2165.6|2159.6|2168.6|2162.6|2169.4|2163.4|2165.1|2159.1|25
1654095300000|2022-06-01 14:55:00|2167.9|2161.9|2169.4|2163.4|2169.4|2163.4|2164.6|2158.6|43
1654095600000|2022-06-01 15:00:00|2169.1|2163.1|2171.6|2165.6|2173.6|2167.6|2167.6|2161.6|48
1654095900000|2022-06-01 15:05:00|2172.1|2166.1|2173.6|2167.6|2174.4|2168.4|2171.4|2165.4|33
1654096200000|2022-06-01 15:10:00|2173.4|2167.4|2171.1|2165.1|2173.9|2167.9|2171.1|2165.1|13
1654096500000|2022-06-01 15:15:00|2170.9|2164.9|2172.4|2166.4|2172.9|2166.9|2170.4|2164.4|22
1654096800000|2022-06-01 15:20:00|2172.1|2166.1|2169.9|2163.9|2172.6|2166.6|2168.4|2162.4|39
1654097100000|2022-06-01 15:25:00|2169.6|2163.6|2169.9|2163.9|2170.1|2164.1|2168.4|2162.4|20
1654097400000|2022-06-01 15:30:00|2170.1|2164.1|2171.1|2165.1|2171.1|2165.1|2169.9|2163.9|10
1654097700000|2022-06-01 15:35:00|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2170.6|2164.6|4
1654098000000|2022-06-01 15:40:00|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2169.4|2163.4|11
1654098300000|2022-06-01 15:45:00|2171.4|2165.4|2171.6|2165.6|2171.6|2165.6|2169.9|2163.9|18
1654098600000|2022-06-01 15:50:00|2171.1|2165.1|2169.6|2163.6|2171.1|2165.1|2168.4|2162.4|21
1654098900000|2022-06-01 15:55:00|2169.4|2163.4|2166.9|2160.9|2169.6|2163.6|2166.4|2160.4|27
1654099200000|2022-06-01 16:00:00|2166.6|2160.6|2164.9|2158.9|2166.9|2160.9|2164.4|2158.4|22
1654099500000|2022-06-01 16:05:00|2165.4|2159.4|2164.6|2158.6|2165.4|2159.4|2164.4|2158.4|16
1654099800000|2022-06-01 16:10:00|2164.9|2158.9|2165.9|2159.9|2165.9|2159.9|2164.1|2158.1|24
1654100100000|2022-06-01 16:15:00|2166.1|2160.1|2165.9|2159.9|2166.1|2160.1|2165.9|2159.9|14
1654100400000|2022-06-01 16:20:00|2166.1|2160.1|2166.6|2160.6|2166.6|2160.6|2165.6|2159.6|6
1654100700000|2022-06-01 16:25:00|2166.9|2160.9|2167.6|2161.6|2167.6|2161.6|2166.6|2160.6|8
1654101000000|2022-06-01 16:30:00|2167.9|2161.9|2167.9|2161.9|2168.6|2162.6|2167.9|2161.9|19
1654101300000|2022-06-01 16:35:00|2168.1|2162.1|2167.9|2161.9|2168.1|2162.1|2167.9|2161.9|2
1654101600000|2022-06-01 16:40:00|2168.1|2162.1|2167.9|2161.9|2168.1|2162.1|2167.9|2161.9|16
1654101900000|2022-06-01 16:45:00|2167.1|2161.1|2166.6|2160.6|2167.1|2161.1|2165.9|2159.9|6
1654102200000|2022-06-01 16:50:00|2166.9|2160.9|2165.9|2159.9|2167.4|2161.4|2164.1|2158.1|52
1654102500000|2022-06-01 16:55:00|2166.3|2160.3|2165|2159|2169.1|2163.1|2160.6|2154.6|53
1654473600000|2022-06-06 00:00:00|2179.9|2146.3|2180.9|2174.9|2180.9|2174.9|2179.9|2146.3|5
1654473900000|2022-06-06 00:05:00|2180.6|2174.6|2181.3|2175.3|2181.3|2175.3|2179.5|2173.5|9
1654474200000|2022-06-06 00:10:00|2181|2175|2181.3|2175.3|2181.3|2175.3|2181|2175|2
1654474500000|2022-06-06 00:15:00|2181|2175|2179.5|2173.5|2181|2175|2179|2173|6
1654476000000|2022-06-06 00:40:00|2179.3|2173.3|2179.8|2173.8|2179.8|2173.8|2179.3|2173.3|3
1654476300000|2022-06-06 00:45:00|2179.5|2173.5|2178.3|2172.3|2179.5|2173.5|2177.5|2171.5|11
1654476600000|2022-06-06 00:50:00|2178.5|2172.5|2178.3|2172.3|2178.5|2172.5|2178.3|2172.3|10
1654476900000|2022-06-06 00:55:00|2178.5|2172.5|2180.3|2174.3|2180.8|2174.8|2178.3|2172.3|23
1654477200000|2022-06-06 01:00:00|2180|2174|2167.3|2161.3|2180.3|2174.3|2161.8|2155.8|173
1654477500000|2022-06-06 01:05:00|2167|2161|2166.3|2160.3|2167.3|2161.3|2166|2160|29
1654477800000|2022-06-06 01:10:00|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2165.3|2159.3|10
1654478100000|2022-06-06 01:15:00|2166.3|2160.3|2167|2161|2167.3|2161.3|2166|2160|30
1654478400000|2022-06-06 01:20:00|2167.3|2161.3|2167.8|2161.8|2167.8|2161.8|2167.3|2161.3|16
1654478700000|2022-06-06 01:25:00|2167.3|2161.3|2170.5|2164.5|2170.8|2164.8|2167.3|2161.3|112
1654479000000|2022-06-06 01:30:00|2171|2165|2169.3|2163.3|2171|2165|2168.5|2162.5|164
1654479300000|2022-06-06 01:35:00|2169.5|2163.5|2169|2163|2169.8|2163.8|2168.5|2162.5|61
1654479600000|2022-06-06 01:40:00|2169.5|2163.5|2168.1|2162.1|2171.5|2165.5|2168.1|2162.1|59
1654479900000|2022-06-06 01:45:00|2168.5|2162.5|2167|2161|2168.5|2162.5|2167|2161|12
1654480200000|2022-06-06 01:50:00|2167.3|2161.3|2167|2161|2167.3|2161.3|2167|2161|2
1654480500000|2022-06-06 01:55:00|2166.8|2160.8|2166.8|2160.8|2167|2161|2166.5|2160.5|4
1654480800000|2022-06-06 02:00:00|2166.5|2160.5|2167.5|2161.5|2168|2162|2166.5|2160.5|42
1654481100000|2022-06-06 02:05:00|2167.8|2161.8|2168|2162|2168|2162|2167.5|2161.5|4
1654481400000|2022-06-06 02:10:00|2167.8|2161.8|2167.5|2161.5|2167.8|2161.8|2167.3|2161.3|8
1654481700000|2022-06-06 02:15:00|2169|2163|2168.5|2162.5|2169|2163|2168.3|2162.3|15
1654482300000|2022-06-06 02:25:00|2168.3|2162.3|2168|2162|2168.5|2162.5|2168|2162|9
1654482600000|2022-06-06 02:30:00|2167.8|2161.8|2168.5|2162.5|2169|2163|2167.8|2161.8|37
1654482900000|2022-06-06 02:35:00|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.5|2162.5|5
1654483200000|2022-06-06 02:40:00|2168.5|2162.5|2168.8|2162.8|2169.3|2163.3|2168|2162|19
1654483500000|2022-06-06 02:45:00|2169|2163|2169.8|2163.8|2170|2164|2168.8|2162.8|5
1654483800000|2022-06-06 02:50:00|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169|2163|3
1654484100000|2022-06-06 02:55:00|2169.5|2163.5|2171|2165|2171|2165|2169.5|2163.5|5
1654484400000|2022-06-06 03:00:00|2171.3|2165.3|2171.3|2165.3|2171.5|2165.5|2171.3|2165.3|3
1654484700000|2022-06-06 03:05:00|2171|2165|2172.5|2166.5|2172.8|2166.8|2170.8|2164.8|19
1654485000000|2022-06-06 03:10:00|2172.8|2166.8|2174.5|2168.5|2174.5|2168.5|2172.5|2166.5|6
1654485300000|2022-06-06 03:15:00|2174.3|2168.3|2173.8|2167.8|2174.5|2168.5|2173.5|2167.5|7
1654485600000|2022-06-06 03:20:00|2173.5|2167.5|2173.3|2167.3|2173.5|2167.5|2173.3|2167.3|2
1654485900000|2022-06-06 03:25:00|2173.5|2167.5|2171.3|2165.3|2173.5|2167.5|2171|2165|37
1654486200000|2022-06-06 03:30:00|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171|2165|35
1654486500000|2022-06-06 03:35:00|2171.3|2165.3|2171|2165|2171.3|2165.3|2171|2165|6
1654486800000|2022-06-06 03:40:00|2171.3|2165.3|2169.3|2163.3|2171.3|2165.3|2169.3|2163.3|21
1654487100000|2022-06-06 03:45:00|2170.3|2164.3|2171|2165|2171.3|2165.3|2170.3|2164.3|9
1654487400000|2022-06-06 03:50:00|2171.3|2165.3|2171|2165|2171.3|2165.3|2170.8|2164.8|7
1654488000000|2022-06-06 04:00:00|2170.8|2164.8|2173|2167|2173|2167|2170.8|2164.8|7
1654488600000|2022-06-06 04:10:00|2172.8|2166.8|2173.3|2167.3|2173.3|2167.3|2172.5|2166.5|5
1654488900000|2022-06-06 04:15:00|2173.5|2167.5|2173.3|2167.3|2173.8|2167.8|2173.3|2167.3|4
1654489200000|2022-06-06 04:20:00|2173.8|2167.8|2176.8|2170.8|2176.8|2170.8|2173.8|2167.8|7
1654489500000|2022-06-06 04:25:00|2177|2171|2177|2171|2177.3|2171.3|2177|2171|7
1654489800000|2022-06-06 04:30:00|2177.3|2171.3|2177|2171|2177.5|2171.5|2177|2171|3
1654490100000|2022-06-06 04:35:00|2176.5|2170.5|2177|2171|2177|2171|2176.5|2170.5|4
1654490400000|2022-06-06 04:40:00|2176.5|2170.5|2176|2170|2176.5|2170.5|2175.8|2169.8|4
1654490700000|2022-06-06 04:45:00|2175.8|2169.8|2174|2168|2175.8|2169.8|2174|2168|5
1654491000000|2022-06-06 04:50:00|2173.8|2167.8|2174|2168|2174|2168|2173.8|2167.8|2
1654491300000|2022-06-06 04:55:00|2173.8|2167.8|2171.8|2165.8|2173.8|2167.8|2171.8|2165.8|9
1654491600000|2022-06-06 05:00:00|2172|2166|2174|2168|2174|2168|2171.8|2165.8|8
1654491900000|2022-06-06 05:05:00|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|1
1654492200000|2022-06-06 05:10:00|2174|2168|2174.5|2168.5|2174.5|2168.5|2174|2168|9
1654492800000|2022-06-06 05:20:00|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1654493100000|2022-06-06 05:25:00|2174.5|2168.5|2174.8|2168.8|2174.8|2168.8|2174.5|2168.5|4
1654493400000|2022-06-06 05:30:00|2174.5|2168.5|2173.8|2167.8|2174.5|2168.5|2173.3|2167.3|30
1654493700000|2022-06-06 05:35:00|2173.5|2167.5|2171.5|2165.5|2173.8|2167.8|2171|2165|19
1654494000000|2022-06-06 05:40:00|2171.3|2165.3|2173.8|2167.8|2174.3|2168.3|2171.3|2165.3|14
1654494300000|2022-06-06 05:45:00|2174|2168|2174.5|2168.5|2174.5|2168.5|2174|2168|5
1654494600000|2022-06-06 05:50:00|2174.8|2168.8|2175.3|2169.3|2175.3|2169.3|2174.8|2168.8|2
1654494900000|2022-06-06 05:55:00|2175.5|2169.5|2177.3|2171.3|2177.5|2171.5|2175.5|2169.5|33
1654495200000|2022-06-06 06:00:00|2177.5|2171.5|2176.5|2170.5|2178|2172|2174.8|2168.8|52
1654495500000|2022-06-06 06:05:00|2176.8|2170.8|2177.8|2171.8|2178.5|2172.5|2176|2170|21
1654495800000|2022-06-06 06:10:00|2177.5|2171.5|2176.8|2170.8|2178|2172|2176.3|2170.3|22
1654496100000|2022-06-06 06:15:00|2176.5|2170.5|2177.5|2171.5|2179.8|2173.8|2176.3|2170.3|32
1654496400000|2022-06-06 06:20:00|2177.8|2171.8|2178.5|2172.5|2178.5|2172.5|2177.5|2171.5|8
1654496700000|2022-06-06 06:25:00|2178.8|2172.8|2178.3|2172.3|2178.8|2172.8|2178.3|2172.3|13
1654497000000|2022-06-06 06:30:00|2178|2172|2181.5|2175.5|2181.5|2175.5|2177.5|2171.5|32
1654497300000|2022-06-06 06:35:00|2181.8|2175.8|2188.8|2182.8|2189.8|2183.8|2181.8|2175.8|36
1654497600000|2022-06-06 06:40:00|2188.5|2182.5|2189.8|2183.8|2189.8|2183.8|2188.3|2182.3|14
1654497900000|2022-06-06 06:45:00|2189|2183|2190|2184|2190.5|2184.5|2189|2183|10
1654498200000|2022-06-06 06:50:00|2190.5|2184.5|2191.3|2185.3|2191.3|2185.3|2185.5|2179.5|65
1654498500000|2022-06-06 06:55:00|2191|2185|2190.9|2184.9|2191.4|2185.4|2190.3|2184.3|30
1654498800000|2022-06-06 07:00:00|2191.9|2185.9|2209.1|2203.1|2212.8|2205.6|2191.9|2185.9|59
1654499100000|2022-06-06 07:05:00|2209.9|2203.9|2209.4|2203.4|2209.9|2203.9|2207.4|2201.4|34
1654499400000|2022-06-06 07:10:00|2209.6|2203.6|2217.4|2211.4|2218.5|2212.5|2209.6|2203.6|35
1654499700000|2022-06-06 07:15:00|2216.9|2210.9|2215.4|2209.4|2217.4|2211.4|2214.9|2208.9|28
1654500000000|2022-06-06 07:20:00|2215.1|2209.1|2218.9|2212.9|2218.9|2212.9|2214.9|2208.9|14
1654500300000|2022-06-06 07:25:00|2218.6|2212.6|2217.1|2211.1|2218.9|2212.9|2216.6|2210.6|18
1654500600000|2022-06-06 07:30:00|2216.9|2210.9|2214.6|2208.6|2216.9|2210.9|2210.6|2204.6|20
1654500900000|2022-06-06 07:35:00|2215.1|2209.1|2214.4|2208.4|2216.9|2210.9|2214.1|2208.1|16
1654501200000|2022-06-06 07:40:00|2214.1|2208.1|2215.1|2209.1|2216.9|2210.9|2214.1|2208.1|15
1654501500000|2022-06-06 07:45:00|2214.9|2208.9|2213.6|2207.6|2214.9|2208.9|2211.9|2205.9|30
1654501800000|2022-06-06 07:50:00|2214.9|2208.9|2215.1|2209.1|2215.4|2209.4|2214.6|2208.6|20
1654502100000|2022-06-06 07:55:00|2214.9|2208.9|2216.9|2210.9|2217.9|2211.9|2214.9|2208.9|24
1654502400000|2022-06-06 08:00:00|2217.1|2211.1|2217.4|2211.4|2217.4|2211.4|2213.9|2207.9|43
1654502700000|2022-06-06 08:05:00|2217.1|2211.1|2217.9|2211.9|2219.1|2213.1|2217.1|2211.1|10
1654503000000|2022-06-06 08:10:00|2217.6|2211.6|2218.1|2212.1|2218.1|2212.1|2216.1|2210.1|8
1654503300000|2022-06-06 08:15:00|2218.4|2212.4|2213.1|2207.1|2218.4|2212.4|2213.1|2207.1|27
1654503600000|2022-06-06 08:20:00|2212.9|2206.9|2211.1|2205.1|2212.9|2206.9|2208.1|2202.1|28
1654503900000|2022-06-06 08:25:00|2210.9|2204.9|2214.9|2208.9|2215.1|2209.1|2207.9|2201.9|44
1654504200000|2022-06-06 08:30:00|2215.4|2209.4|2213.4|2207.4|2217.1|2211.1|2213.4|2207.4|13
1654504500000|2022-06-06 08:35:00|2213.9|2207.9|2210.6|2204.6|2215.1|2209.1|2210.1|2204.1|35
1654504800000|2022-06-06 08:40:00|2210.4|2204.4|2206.9|2200.9|2210.6|2204.6|2206.9|2200.9|32
1654505100000|2022-06-06 08:45:00|2206.6|2200.6|2206.9|2200.9|2206.9|2200.9|2204.4|2198.4|11
1654505400000|2022-06-06 08:50:00|2206.6|2200.6|2202.4|2196.4|2206.9|2200.9|2202.4|2196.4|21
1654505700000|2022-06-06 08:55:00|2202.1|2196.1|2200.6|2194.6|2202.1|2196.1|2198.6|2192.6|39
1654506000000|2022-06-06 09:00:00|2200.9|2194.9|2195.6|2189.6|2200.9|2194.9|2195.6|2189.6|30
1654506300000|2022-06-06 09:05:00|2195.1|2189.1|2191.9|2185.9|2195.1|2189.1|2191.6|2185.6|25
1654506600000|2022-06-06 09:10:00|2191.6|2185.6|2187.1|2181.1|2191.9|2185.9|2187.1|2181.1|25
1654506900000|2022-06-06 09:15:00|2186.1|2180.1|2190.1|2184.1|2190.6|2184.6|2184.9|2178.9|29
1654507200000|2022-06-06 09:20:00|2189.9|2183.9|2180.4|2174.4|2189.9|2183.9|2178.1|2172.1|42
1654507500000|2022-06-06 09:25:00|2180.6|2174.6|2179.1|2173.1|2181.4|2175.4|2177.4|2171.4|38
1654507800000|2022-06-06 09:30:00|2179.6|2173.6|2180.9|2174.9|2181.4|2175.4|2179.6|2173.6|8
1654508100000|2022-06-06 09:35:00|2181.1|2175.1|2184.6|2178.6|2187.6|2181.6|2180.9|2174.9|33
1654508400000|2022-06-06 09:40:00|2184.4|2178.4|2189.4|2183.4|2190.3|2184.3|2183.6|2177.6|32
1654508700000|2022-06-06 09:45:00|2189.1|2183.1|2188.4|2182.4|2189.1|2183.1|2187.4|2181.4|15
1654509000000|2022-06-06 09:50:00|2188.6|2182.6|2185.1|2179.1|2188.6|2182.6|2184.9|2178.9|14
1654509300000|2022-06-06 09:55:00|2185.9|2179.9|2185.6|2179.6|2187.4|2181.4|2185.4|2179.4|16
1654509600000|2022-06-06 10:00:00|2185.4|2179.4|2188.4|2182.4|2188.6|2182.6|2182.9|2176.9|33
1654509900000|2022-06-06 10:05:00|2188.6|2182.6|2190.1|2184.1|2191.4|2185.4|2186.9|2180.9|24
1654510200000|2022-06-06 10:10:00|2189.9|2183.9|2191.1|2185.1|2191.6|2185.6|2188.4|2182.4|26
1654510500000|2022-06-06 10:15:00|2191.4|2185.4|2190.6|2184.6|2191.4|2185.4|2190.4|2184.4|7
1654510800000|2022-06-06 10:20:00|2190.4|2184.4|2190.6|2184.6|2191.1|2185.1|2190.4|2184.4|8
1654511100000|2022-06-06 10:25:00|2190.9|2184.9|2190.9|2184.9|2192.1|2186.1|2188.9|2182.9|18
1654511400000|2022-06-06 10:30:00|2191.1|2185.1|2188.6|2182.6|2191.1|2185.1|2188.4|2182.4|17
1654511700000|2022-06-06 10:35:00|2188.4|2182.4|2186.6|2180.6|2188.4|2182.4|2184.1|2178.1|29
1654512000000|2022-06-06 10:40:00|2186.9|2180.9|2187.4|2181.4|2189.4|2183.4|2186.1|2180.1|39
1654512300000|2022-06-06 10:45:00|2187.1|2181.1|2188.9|2182.9|2188.9|2182.9|2186.4|2180.4|22
1654512600000|2022-06-06 10:50:00|2189.1|2183.1|2189.4|2183.4|2189.4|2183.4|2186.6|2180.6|25
1654512900000|2022-06-06 10:55:00|2189.1|2183.1|2186.6|2180.6|2189.1|2183.1|2186.1|2180.1|14
1654513200000|2022-06-06 11:00:00|2186.4|2180.4|2185.6|2179.6|2186.4|2180.4|2185.1|2179.1|13
1654513500000|2022-06-06 11:05:00|2185.4|2179.4|2187.6|2181.6|2188.4|2182.4|2184.9|2178.9|32
1654513800000|2022-06-06 11:10:00|2187.9|2181.9|2188.9|2182.9|2189.6|2183.6|2187.6|2181.6|29
1654514100000|2022-06-06 11:15:00|2188.6|2182.6|2187.4|2181.4|2189.1|2183.1|2186.6|2180.6|32
1654514400000|2022-06-06 11:20:00|2187.6|2181.6|2183.9|2177.9|2187.9|2181.9|2183.6|2177.6|30
1654514700000|2022-06-06 11:25:00|2184.1|2178.1|2184.1|2178.1|2185.9|2179.9|2184.1|2178.1|18
1654515000000|2022-06-06 11:30:00|2184.4|2178.4|2195.9|2189.9|2195.9|2189.9|2184.1|2178.1|69
1654515300000|2022-06-06 11:35:00|2196.4|2190.4|2199.5|2193.5|2204.6|2198.6|2196.4|2190.4|77
1654515600000|2022-06-06 11:40:00|2199.3|2193.3|2201.1|2195.1|2201.9|2195.9|2196|2190|52
1654515900000|2022-06-06 11:45:00|2200.9|2194.9|2197.5|2191.5|2202.4|2196.4|2195|2189|87
1654516200000|2022-06-06 11:50:00|2196.3|2190.3|2192.4|2186.4|2197|2191|2187.4|2181.4|50
1654516500000|2022-06-06 11:55:00|2192.1|2186.1|2191.1|2185.1|2192.1|2186.1|2189.9|2183.9|21
1654516800000|2022-06-06 12:00:00|2191.4|2185.4|2191.9|2185.9|2192.9|2186.9|2187.6|2181.6|34
1654517100000|2022-06-06 12:05:00|2192.1|2186.1|2191.9|2185.9|2194.9|2188.9|2189.4|2183.4|60
1654517400000|2022-06-06 12:10:00|2192.1|2186.1|2199.1|2193.1|2200.1|2194.1|2192.1|2186.1|78
1654517700000|2022-06-06 12:15:00|2199.4|2193.4|2199.1|2193.1|2200.6|2194.6|2197.4|2191.4|48
1654518000000|2022-06-06 12:20:00|2199.4|2193.4|2202.9|2196.9|2203.6|2197.6|2199.4|2193.4|49
1654518300000|2022-06-06 12:25:00|2203.1|2197.1|2205.4|2199.4|2207.4|2201.4|2203.1|2197.1|48
1654518600000|2022-06-06 12:30:00|2205.6|2199.6|2206.4|2200.4|2207.1|2201.1|2205.4|2199.4|19
1654518900000|2022-06-06 12:35:00|2206.6|2200.6|2201.1|2195.1|2207.9|2201.9|2201.1|2195.1|39
1654519200000|2022-06-06 12:40:00|2201.6|2195.6|2201.1|2195.1|2203.1|2197.1|2198.4|2192.4|51
1654519500000|2022-06-06 12:45:00|2200.9|2194.9|2199.6|2193.6|2202.1|2196.1|2198.9|2192.9|20
1654519800000|2022-06-06 12:50:00|2199.4|2193.4|2195.6|2189.6|2199.4|2193.4|2195.4|2189.4|16
1654520100000|2022-06-06 12:55:00|2196.1|2190.1|2200.9|2194.9|2200.9|2194.9|2194.1|2188.1|35
1654520400000|2022-06-06 13:00:00|2201.1|2195.1|2211.4|2205.4|2211.4|2205.4|2201.1|2195.1|124
1654520700000|2022-06-06 13:05:00|2211.6|2205.6|2210.6|2204.6|2214.4|2208.4|2210.6|2204.6|55
1654521000000|2022-06-06 13:10:00|2211.4|2205.4|2208.6|2202.6|2211.4|2205.4|2206.9|2200.9|30
1654521300000|2022-06-06 13:15:00|2207.4|2201.4|2205.4|2199.4|2209.4|2203.4|2203.6|2197.6|49
1654521600000|2022-06-06 13:20:00|2205.1|2199.1|2208.9|2202.9|2209.6|2203.6|2203.6|2197.6|43
1654521900000|2022-06-06 13:25:00|2208.6|2202.6|2211.1|2205.1|2212.6|2206.6|2207.1|2201.1|29
1654522200000|2022-06-06 13:30:00|2211.6|2205.6|2213.4|2207.4|2213.4|2207.4|2208.6|2202.6|37
1654522500000|2022-06-06 13:35:00|2213.6|2207.6|2210.9|2204.9|2213.9|2207.9|2210.9|2204.9|23
1654522800000|2022-06-06 13:40:00|2211.1|2205.1|2214.9|2208.9|2215.9|2209.9|2211.1|2205.1|27
1654523100000|2022-06-06 13:45:00|2214.6|2208.6|2210.6|2204.6|2216.1|2210.1|2210.6|2204.6|51
1654523400000|2022-06-06 13:50:00|2210.4|2204.4|2210.4|2204.4|2210.6|2204.6|2209.9|2203.9|9
1654523700000|2022-06-06 13:55:00|2210.6|2204.6|2202.9|2196.9|2210.9|2204.9|2201.4|2195.4|38
1654524000000|2022-06-06 14:00:00|2203.1|2197.1|2203.4|2197.4|2205.4|2199.4|2199.8|2193.8|62
1654524300000|2022-06-06 14:05:00|2204.4|2198.4|2208.6|2202.6|2208.9|2202.9|2203.1|2197.1|37
1654524600000|2022-06-06 14:10:00|2208.9|2202.9|2210.9|2204.9|2212.1|2206.1|2208.9|2202.9|33
1654524900000|2022-06-06 14:15:00|2211.1|2205.1|2213.1|2207.1|2213.4|2207.4|2209.9|2203.9|36
1654525200000|2022-06-06 14:20:00|2213.4|2207.4|2209.6|2203.6|2213.4|2207.4|2208.9|2202.9|31
1654525500000|2022-06-06 14:25:00|2209.9|2203.9|2210.9|2204.9|2212.6|2206.6|2209.9|2203.9|41
1654525800000|2022-06-06 14:30:00|2211.1|2205.1|2211.9|2205.9|2214.1|2208.1|2209.6|2203.6|43
1654526100000|2022-06-06 14:35:00|2211.6|2205.6|2209.6|2203.6|2211.6|2205.6|2209.6|2203.6|11
1654526400000|2022-06-06 14:40:00|2209.4|2203.4|2208.4|2202.4|2209.9|2203.9|2207.6|2201.6|48
1654526700000|2022-06-06 14:45:00|2209.1|2203.1|2210.1|2204.1|2210.1|2204.1|2208.4|2202.4|14
1654527000000|2022-06-06 14:50:00|2209.6|2203.6|2213.1|2207.1|2213.1|2207.1|2208.6|2202.6|16
1654527300000|2022-06-06 14:55:00|2213.4|2207.4|2218.1|2212.1|2219.9|2213.9|2213.4|2207.4|53
1654527600000|2022-06-06 15:00:00|2217.6|2211.6|2220.6|2214.6|2220.6|2214.6|2217.6|2211.6|42
1654527900000|2022-06-06 15:05:00|2220.4|2214.4|2214.9|2208.9|2223.6|2217.6|2214.9|2208.9|62
1654528200000|2022-06-06 15:10:00|2215.1|2209.1|2217.4|2211.4|2217.9|2211.9|2213.4|2207.4|47
1654528500000|2022-06-06 15:15:00|2217.6|2211.6|2216|2210|2221.6|2215.6|2211.3|2205.3|148
1654528800000|2022-06-06 15:20:00|2215.9|2209.9|2216.4|2210.4|2218.4|2212.4|2214.1|2208.1|50
1654529100000|2022-06-06 15:25:00|2216.1|2210.1|2214.6|2208.6|2216.6|2210.6|2213.1|2207.1|35
1654529400000|2022-06-06 15:30:00|2214.9|2208.9|2212.4|2206.4|2216.6|2210.6|2212.4|2206.4|31
1654529700000|2022-06-06 15:35:00|2212.6|2206.6|2217.9|2211.9|2218.4|2212.4|2212.4|2206.4|35
1654530000000|2022-06-06 15:40:00|2216.6|2210.6|2221.1|2215.1|2221.6|2215.6|2216.6|2210.6|47
1654530300000|2022-06-06 15:45:00|2221.9|2215.9|2223.4|2217.4|2224.9|2218.9|2221.4|2215.4|49
1654530600000|2022-06-06 15:50:00|2223.1|2217.1|2225.9|2219.9|2226.6|2220.6|2222.9|2216.9|53
1654530900000|2022-06-06 15:55:00|2226.1|2220.1|2227.1|2221.1|2228.6|2222.6|2225.6|2219.6|63
1654531200000|2022-06-06 16:00:00|2227.4|2221.4|2227.6|2221.6|2227.6|2221.6|2226.6|2220.6|7
1654531500000|2022-06-06 16:05:00|2227.4|2221.4|2226.1|2220.1|2227.6|2221.6|2224.1|2218.1|40
1654531800000|2022-06-06 16:10:00|2226.6|2220.6|2226.6|2220.6|2227.1|2221.1|2226.4|2220.4|7
1654532100000|2022-06-06 16:15:00|2226.9|2220.9|2226.4|2220.4|2226.9|2220.9|2225.4|2219.4|11
1654532400000|2022-06-06 16:20:00|2226.6|2220.6|2224.9|2218.9|2226.6|2220.6|2224.9|2218.9|10
1654532700000|2022-06-06 16:25:00|2225.1|2219.1|2225.1|2219.1|2225.4|2219.4|2223.6|2217.6|24
1654533000000|2022-06-06 16:30:00|2224.9|2218.9|2223.6|2217.6|2225.4|2219.4|2222.1|2216.1|51
1654533300000|2022-06-06 16:35:00|2223.9|2217.9|2225.9|2219.9|2226.9|2220.9|2222.1|2216.1|27
1654533600000|2022-06-06 16:40:00|2226.1|2220.1|2225.6|2219.6|2226.1|2220.1|2225.4|2219.4|20
1654533900000|2022-06-06 16:45:00|2225.9|2219.9|2225.4|2219.4|2226.1|2220.1|2224.6|2218.6|28
1654534200000|2022-06-06 16:50:00|2225.6|2219.6|2225.4|2219.4|2225.6|2219.6|2225.4|2219.4|6
1654534500000|2022-06-06 16:55:00|2225.6|2219.6|2240.9|2234.9|2242.8|2236.8|2225.6|2219.6|51
1654560000000|2022-06-07 00:00:00|2227.9|2221.9|2227.5|2221.5|2228.1|2222.1|2227.1|2221.1|12
1654560300000|2022-06-07 00:05:00|2227.3|2221.3|2226.5|2220.5|2227.3|2221.3|2226.1|2220.1|6
1654560900000|2022-06-07 00:15:00|2226.8|2220.8|2226|2220|2227|2221|2226|2220|7
1654561200000|2022-06-07 00:20:00|2226.3|2220.3|2227.9|2221.9|2228.1|2222.1|2226.3|2220.3|4
1654561500000|2022-06-07 00:25:00|2227.6|2221.6|2225.5|2219.5|2227.6|2221.6|2225.1|2219.1|18
1654561800000|2022-06-07 00:30:00|2225.3|2219.3|2225.5|2219.5|2225.5|2219.5|2225.3|2219.3|2
1654562100000|2022-06-07 00:35:00|2225.3|2219.3|2224.5|2218.5|2225.5|2219.5|2224|2218|11
1654562400000|2022-06-07 00:40:00|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|1
1654562700000|2022-06-07 00:45:00|2224.5|2218.5|2225.8|2219.8|2226|2220|2224.5|2218.5|4
1654563000000|2022-06-07 00:50:00|2226|2220|2226.1|2220.1|2227.9|2221.9|2226|2220|26
1654563300000|2022-06-07 00:55:00|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|1
1654563600000|2022-06-07 01:00:00|2226|2220|2217|2211|2226|2220|2215|2209|63
1654563900000|2022-06-07 01:05:00|2216.8|2210.8|2216.8|2210.8|2217|2211|2216.5|2210.5|5
1654564200000|2022-06-07 01:10:00|2217|2211|2215.8|2209.8|2217|2211|2215.8|2209.8|3
1654564500000|2022-06-07 01:15:00|2216|2210|2215.5|2209.5|2216|2210|2215|2209|19
1654564800000|2022-06-07 01:20:00|2215.8|2209.8|2216.5|2210.5|2216.5|2210.5|2215.8|2209.8|2
1654565100000|2022-06-07 01:25:00|2217|2211|2216.3|2210.3|2217.8|2211.8|2216|2210|26
1654565400000|2022-06-07 01:30:00|2216.5|2210.5|2219.3|2213.3|2219.5|2213.5|2216.5|2210.5|7
1654565700000|2022-06-07 01:35:00|2219.5|2213.5|2219|2213|2220|2214|2219|2213|8
1654566000000|2022-06-07 01:40:00|2219.3|2213.3|2219|2213|2219.8|2213.8|2219|2213|5
1654566300000|2022-06-07 01:45:00|2219.3|2213.3|2219.3|2213.3|2219.5|2213.5|2219.3|2213.3|3
1654566600000|2022-06-07 01:50:00|2219.5|2213.5|2219.3|2213.3|2219.5|2213.5|2219.3|2213.3|2
1654566900000|2022-06-07 01:55:00|2219.5|2213.5|2218|2212|2219.5|2213.5|2218|2212|12
1654567200000|2022-06-07 02:00:00|2218.3|2212.3|2216.3|2210.3|2218.8|2212.8|2216.3|2210.3|24
1654567500000|2022-06-07 02:05:00|2216.5|2210.5|2216.8|2210.8|2217|2211|2216.5|2210.5|5
1654567800000|2022-06-07 02:10:00|2217|2211|2215|2209|2217.3|2211.3|2215|2209|10
1654568100000|2022-06-07 02:15:00|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1654568400000|2022-06-07 02:20:00|2215.5|2209.5|2215.8|2209.8|2215.8|2209.8|2215.5|2209.5|2
1654568700000|2022-06-07 02:25:00|2216|2210|2215|2209|2216.3|2210.3|2215|2209|60
1654569000000|2022-06-07 02:30:00|2215.3|2209.3|2216.8|2210.8|2216.8|2210.8|2215.3|2209.3|10
1654569300000|2022-06-07 02:35:00|2217.3|2211.3|2217.5|2211.5|2217.8|2211.8|2217.3|2211.3|5
1654569600000|2022-06-07 02:40:00|2217.8|2211.8|2218|2212|2218.3|2212.3|2217.8|2211.8|14
1654569900000|2022-06-07 02:45:00|2218.3|2212.3|2218|2212|2218.3|2212.3|2218|2212|2
1654571400000|2022-06-07 03:10:00|2218.3|2212.3|2215.8|2209.8|2218.3|2212.3|2215.5|2209.5|16
1654571700000|2022-06-07 03:15:00|2216|2210|2214.8|2208.8|2216.3|2210.3|2214.8|2208.8|47
1654572000000|2022-06-07 03:20:00|2215|2209|2214.3|2208.3|2215.8|2209.8|2214.3|2208.3|10
1654572300000|2022-06-07 03:25:00|2215|2209|2216|2210|2216|2210|2214.3|2208.3|21
1654572600000|2022-06-07 03:30:00|2216.3|2210.3|2216.8|2210.8|2216.8|2210.8|2215.8|2209.8|88
1654572900000|2022-06-07 03:35:00|2217|2211|2217.8|2211.8|2218|2212|2217|2211|11
1654573200000|2022-06-07 03:40:00|2218|2212|2218.3|2212.3|2219.5|2213.5|2218|2212|12
1654573500000|2022-06-07 03:45:00|2218.5|2212.5|2218.5|2212.5|2219|2213|2218.5|2212.5|4
1654573800000|2022-06-07 03:50:00|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|1
1654574100000|2022-06-07 03:55:00|2219.3|2213.3|2219.8|2213.8|2219.8|2213.8|2219.3|2213.3|2
1654574400000|2022-06-07 04:00:00|2219.5|2213.5|2218.5|2212.5|2219.5|2213.5|2218|2212|26
1654574700000|2022-06-07 04:05:00|2218.3|2212.3|2218.5|2212.5|2218.5|2212.5|2218.3|2212.3|12
1654575000000|2022-06-07 04:10:00|2218.3|2212.3|2218.5|2212.5|2218.5|2212.5|2218.3|2212.3|12
1654575600000|2022-06-07 04:20:00|2219|2213|2217.8|2211.8|2219|2213|2217.8|2211.8|3
1654575900000|2022-06-07 04:25:00|2218|2212|2219.8|2213.8|2219.8|2213.8|2218|2212|15
1654576200000|2022-06-07 04:30:00|2220|2214|2220.8|2214.8|2222|2216|2220|2214|32
1654576500000|2022-06-07 04:35:00|2221.3|2215.3|2221|2215|2221.5|2215.5|2221|2215|16
1654576800000|2022-06-07 04:40:00|2221.3|2215.3|2217.5|2211.5|2221.5|2215.5|2215.4|2209.4|20
1654577100000|2022-06-07 04:45:00|2217.8|2211.8|2217.5|2211.5|2217.8|2211.8|2217.5|2211.5|2
1654577400000|2022-06-07 04:50:00|2217.8|2211.8|2218.8|2212.8|2218.8|2212.8|2217.8|2211.8|5
1654577700000|2022-06-07 04:55:00|2219|2213|2220.5|2214.5|2220.8|2214.8|2219|2213|4
1654578000000|2022-06-07 05:00:00|2220.8|2214.8|2219.5|2213.5|2220.8|2214.8|2219.5|2213.5|5
1654578300000|2022-06-07 05:05:00|2219.8|2213.8|2219.3|2213.3|2219.8|2213.8|2219|2213|7
1654578600000|2022-06-07 05:10:00|2218.8|2212.8|2216.5|2210.5|2218.8|2212.8|2216.3|2210.3|6
1654578900000|2022-06-07 05:15:00|2216.8|2210.8|2216|2210|2216.8|2210.8|2216|2210|4
1654579200000|2022-06-07 05:20:00|2215.8|2209.8|2216|2210|2216|2210|2215.8|2209.8|2
1654579500000|2022-06-07 05:25:00|2215.8|2209.8|2215.3|2209.3|2216.3|2210.3|2215.3|2209.3|13
1654579800000|2022-06-07 05:30:00|2214.4|2208.4|2213.5|2207.5|2215.3|2209.3|2211.5|2205.5|44
1654580100000|2022-06-07 05:35:00|2213.8|2207.8|2212|2206|2213.8|2207.8|2212|2206|16
1654580400000|2022-06-07 05:40:00|2212.3|2206.3|2209.8|2203.8|2213.5|2207.5|2209.8|2203.8|23
1654580700000|2022-06-07 05:45:00|2210|2204|2212.5|2206.5|2213.8|2207.8|2210|2204|22
1654581000000|2022-06-07 05:50:00|2212.8|2206.8|2212.3|2206.3|2213|2207|2211.8|2205.8|7
1654581300000|2022-06-07 05:55:00|2212.5|2206.5|2211|2205|2214.3|2208.3|2210.5|2204.5|19
1654581600000|2022-06-07 06:00:00|2211.3|2205.3|2209.3|2203.3|2211.8|2205.8|2208.8|2202.8|10
1654581900000|2022-06-07 06:05:00|2209.5|2203.5|2209.3|2203.3|2209.5|2203.5|2209.3|2203.3|2
1654582200000|2022-06-07 06:10:00|2209.8|2203.8|2208.3|2202.3|2210|2204|2207.8|2201.8|16
1654582500000|2022-06-07 06:15:00|2208|2202|2209.3|2203.3|2210.8|2204.8|2208|2202|21
1654582800000|2022-06-07 06:20:00|2210|2204|2209.8|2203.8|2210.3|2204.3|2209.8|2203.8|3
1654583100000|2022-06-07 06:25:00|2210.3|2204.3|2219.8|2213.8|2220|2214|2210.3|2204.3|57
1654583400000|2022-06-07 06:30:00|2220|2214|2216|2210|2220|2214|2215.8|2209.8|10
1654583700000|2022-06-07 06:35:00|2216.3|2210.3|2215|2209|2217.8|2211.8|2214.8|2208.8|14
1654584000000|2022-06-07 06:40:00|2214.8|2208.8|2214|2208|2214.8|2208.8|2213.5|2207.5|9
1654584300000|2022-06-07 06:45:00|2214.3|2208.3|2210.5|2204.5|2215.3|2209.3|2210.5|2204.5|23
1654584600000|2022-06-07 06:50:00|2210.3|2204.3|2210.5|2204.5|2210.5|2204.5|2210.3|2204.3|4
1654584900000|2022-06-07 06:55:00|2210.4|2204.4|2211.4|2205.4|2211.6|2205.6|2210.4|2204.4|16
1654585200000|2022-06-07 07:00:00|2211.1|2205.1|2193.5|2187.5|2213.6|2207.6|2193.5|2187.5|74
1654585500000|2022-06-07 07:05:00|2192.8|2186.8|2195.8|2189.8|2202.1|2196.1|2191.5|2185.5|39
1654585800000|2022-06-07 07:10:00|2195.5|2189.5|2194.4|2188.4|2198|2192|2193.9|2187.9|32
1654586100000|2022-06-07 07:15:00|2194.6|2188.6|2199.4|2193.4|2199.4|2193.4|2194.6|2188.6|33
1654586400000|2022-06-07 07:20:00|2198.9|2192.9|2196.6|2190.6|2200.9|2194.9|2196.6|2190.6|30
1654586700000|2022-06-07 07:25:00|2196.9|2190.9|2201.1|2195.1|2201.6|2195.6|2196.9|2190.9|27
1654587000000|2022-06-07 07:30:00|2200.9|2194.9|2197.4|2191.4|2201.4|2195.4|2197.4|2191.4|15
1654587300000|2022-06-07 07:35:00|2197.1|2191.1|2194.9|2188.9|2197.4|2191.4|2194.9|2188.9|12
1654587600000|2022-06-07 07:40:00|2195.1|2189.1|2194.4|2188.4|2195.1|2189.1|2194.4|2188.4|4
1654587900000|2022-06-07 07:45:00|2194.6|2188.6|2185.1|2179.1|2194.6|2188.6|2184.9|2178.9|34
1654588200000|2022-06-07 07:50:00|2185.6|2179.6|2183.9|2177.9|2185.6|2179.6|2182.9|2176.9|13
1654588500000|2022-06-07 07:55:00|2183.6|2177.6|2184.6|2178.6|2185.4|2179.4|2183.6|2177.6|7
1654588800000|2022-06-07 08:00:00|2184.9|2178.9|2185.6|2179.6|2188.4|2182.4|2184.9|2178.9|23
1654589100000|2022-06-07 08:05:00|2185.9|2179.9|2186.9|2180.9|2187.1|2181.1|2185.6|2179.6|11
1654589400000|2022-06-07 08:10:00|2187.1|2181.1|2183.4|2177.4|2187.1|2181.1|2183.1|2177.1|15
1654589700000|2022-06-07 08:15:00|2183.1|2177.1|2183.1|2177.1|2185.4|2179.4|2182.6|2176.6|21
1654590000000|2022-06-07 08:20:00|2182.9|2176.9|2181.6|2175.6|2184.4|2178.4|2180.9|2174.9|22
1654590300000|2022-06-07 08:25:00|2181.9|2175.9|2185.4|2179.4|2185.4|2179.4|2181.9|2175.9|19
1654590600000|2022-06-07 08:30:00|2185.6|2179.6|2187.1|2181.1|2189.1|2183.1|2185.4|2179.4|27
1654590900000|2022-06-07 08:35:00|2186.9|2180.9|2188.4|2182.4|2189.1|2183.1|2185.6|2179.6|16
1654591200000|2022-06-07 08:40:00|2188.6|2182.6|2193.1|2187.1|2193.1|2187.1|2188.6|2182.6|12
1654591500000|2022-06-07 08:45:00|2193.4|2187.4|2192.9|2186.9|2195.6|2189.6|2192.4|2186.4|48
1654591800000|2022-06-07 08:50:00|2192.6|2186.6|2191.9|2185.9|2193.4|2187.4|2191.4|2185.4|25
1654592100000|2022-06-07 08:55:00|2191.6|2185.6|2193.1|2187.1|2193.6|2187.6|2191.6|2185.6|22
1654592400000|2022-06-07 09:00:00|2192.9|2186.9|2190.1|2184.1|2192.9|2186.9|2190.1|2184.1|14
1654592700000|2022-06-07 09:05:00|2190.4|2184.4|2192.1|2186.1|2192.4|2186.4|2190.4|2184.4|19
1654593000000|2022-06-07 09:10:00|2192.4|2186.4|2189.9|2183.9|2192.4|2186.4|2189.4|2183.4|10
1654593300000|2022-06-07 09:15:00|2190.1|2184.1|2185.9|2179.9|2190.1|2184.1|2185.9|2179.9|14
1654593600000|2022-06-07 09:20:00|2185.6|2179.6|2183.9|2177.9|2185.6|2179.6|2183.9|2177.9|7
1654593900000|2022-06-07 09:25:00|2184.1|2178.1|2184.1|2178.1|2186.1|2180.1|2183.9|2177.9|9
1654594200000|2022-06-07 09:30:00|2183.9|2177.9|2187.1|2181.1|2187.4|2181.4|2183.6|2177.6|15
1654594500000|2022-06-07 09:35:00|2187.4|2181.4|2187.6|2181.6|2189.1|2183.1|2186.9|2180.9|10
1654594800000|2022-06-07 09:40:00|2187.4|2181.4|2187.6|2181.6|2188.1|2182.1|2187.4|2181.4|7
1654595100000|2022-06-07 09:45:00|2187.4|2181.4|2186.4|2180.4|2187.6|2181.6|2186.1|2180.1|6
1654595400000|2022-06-07 09:50:00|2186.6|2180.6|2187.4|2181.4|2188.4|2182.4|2186.6|2180.6|22
1654595700000|2022-06-07 09:55:00|2187.6|2181.6|2190.1|2184.1|2190.1|2184.1|2187.6|2181.6|6
1654596000000|2022-06-07 10:00:00|2189.9|2183.9|2188.6|2182.6|2189.9|2183.9|2188.1|2182.1|10
1654596300000|2022-06-07 10:05:00|2188.4|2182.4|2189.9|2183.9|2190.1|2184.1|2188.1|2182.1|15
1654596600000|2022-06-07 10:10:00|2189.6|2183.6|2189.9|2183.9|2190.1|2184.1|2189.4|2183.4|12
1654596900000|2022-06-07 10:15:00|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1654597200000|2022-06-07 10:20:00|2189.6|2183.6|2189.1|2183.1|2189.6|2183.6|2188.1|2182.1|8
1654597500000|2022-06-07 10:25:00|2189.4|2183.4|2189.1|2183.1|2189.9|2183.9|2188.9|2182.9|18
1654597800000|2022-06-07 10:30:00|2189.4|2183.4|2189.4|2183.4|2189.6|2183.6|2187.9|2181.9|17
1654598100000|2022-06-07 10:35:00|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1654598400000|2022-06-07 10:40:00|2188.9|2182.9|2186.1|2180.1|2189.1|2183.1|2185.9|2179.9|13
1654598700000|2022-06-07 10:45:00|2186.6|2180.6|2184.6|2178.6|2186.9|2180.9|2184.6|2178.6|7
1654599000000|2022-06-07 10:50:00|2184.9|2178.9|2185.4|2179.4|2185.4|2179.4|2184.9|2178.9|7
1654599300000|2022-06-07 10:55:00|2185.1|2179.1|2185.4|2179.4|2185.6|2179.6|2185.1|2179.1|3
1654599600000|2022-06-07 11:00:00|2185.6|2179.6|2186.6|2180.6|2186.9|2180.9|2185.6|2179.6|8
1654599900000|2022-06-07 11:05:00|2186.4|2180.4|2186.1|2180.1|2186.4|2180.4|2186.1|2180.1|6
1654600200000|2022-06-07 11:10:00|2185.9|2179.9|2185.9|2179.9|2186.1|2180.1|2185.4|2179.4|10
1654600800000|2022-06-07 11:20:00|2185.6|2179.6|2184.6|2178.6|2185.9|2179.9|2184.6|2178.6|15
1654601100000|2022-06-07 11:25:00|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1654601400000|2022-06-07 11:30:00|2183.9|2177.9|2185.4|2179.4|2185.6|2179.6|2183.9|2177.9|11
1654601700000|2022-06-07 11:35:00|2185.6|2179.6|2184.1|2178.1|2185.6|2179.6|2184.1|2178.1|3
1654602000000|2022-06-07 11:40:00|2183.9|2177.9|2184.4|2178.4|2184.4|2178.4|2183.6|2177.6|7
1654602300000|2022-06-07 11:45:00|2184.1|2178.1|2180.3|2174.3|2184.6|2178.6|2179.5|2173.5|27
1654602600000|2022-06-07 11:50:00|2180.1|2174.1|2176.4|2170.4|2180.1|2174.1|2176.3|2170.3|47
1654602900000|2022-06-07 11:55:00|2176.6|2170.6|2175.9|2169.9|2177.4|2171.4|2175.6|2169.6|14
1654603200000|2022-06-07 12:00:00|2175.6|2169.6|2178.9|2172.9|2180.1|2174.1|2175.6|2169.6|29
1654603500000|2022-06-07 12:05:00|2179.1|2173.1|2178.9|2172.9|2182.4|2176.4|2177.9|2171.9|30
1654603800000|2022-06-07 12:10:00|2179.4|2173.4|2178.9|2172.9|2179.9|2173.9|2177.4|2171.4|13
1654604100000|2022-06-07 12:15:00|2178.6|2172.6|2176.6|2170.6|2178.6|2172.6|2175.6|2169.6|15
1654604400000|2022-06-07 12:20:00|2176.4|2170.4|2178|2172|2180.1|2174.1|2176.4|2170.4|18
1654604700000|2022-06-07 12:25:00|2177.9|2171.9|2182.9|2176.9|2182.9|2176.9|2177.4|2171.4|30
1654605000000|2022-06-07 12:30:00|2183.1|2177.1|2184.6|2178.6|2184.6|2178.6|2180.8|2174.8|30
1654605300000|2022-06-07 12:35:00|2184.9|2178.9|2181.4|2175.4|2185.4|2179.4|2180.9|2174.9|24
1654605600000|2022-06-07 12:40:00|2181.1|2175.1|2183.6|2177.6|2184.6|2178.6|2180.1|2174.1|19
1654605900000|2022-06-07 12:45:00|2183.4|2177.4|2180.4|2174.4|2184.1|2178.1|2179.9|2173.9|41
1654606200000|2022-06-07 12:50:00|2181.1|2175.1|2183.4|2177.4|2183.9|2177.9|2181.1|2175.1|12
1654606500000|2022-06-07 12:55:00|2183.1|2177.1|2183.1|2177.1|2184.4|2178.4|2181.4|2175.4|29
1654606800000|2022-06-07 13:00:00|2183.4|2177.4|2192.4|2186.4|2192.6|2186.6|2183.4|2177.4|104
1654607100000|2022-06-07 13:05:00|2192.6|2186.6|2194.6|2188.6|2194.9|2188.9|2190.4|2184.4|93
1654607400000|2022-06-07 13:10:00|2194.9|2188.9|2191.6|2185.6|2195.1|2189.1|2190.9|2184.9|52
1654607700000|2022-06-07 13:15:00|2191.4|2185.4|2194.9|2188.9|2195.9|2189.9|2191.4|2185.4|56
1654608000000|2022-06-07 13:20:00|2194.6|2188.6|2192.4|2186.4|2194.9|2188.9|2191.9|2185.9|58
1654608300000|2022-06-07 13:25:00|2192.6|2186.6|2195.4|2189.4|2195.6|2189.6|2192.1|2186.1|39
1654608600000|2022-06-07 13:30:00|2195.6|2189.6|2193.9|2187.9|2195.9|2189.9|2192.9|2186.9|13
1654608900000|2022-06-07 13:35:00|2194.1|2188.1|2193.4|2187.4|2194.1|2188.1|2192.4|2186.4|18
1654609200000|2022-06-07 13:40:00|2193.6|2187.6|2197.1|2191.1|2197.1|2191.1|2193.4|2187.4|21
1654609500000|2022-06-07 13:45:00|2197.4|2191.4|2198.9|2192.9|2199.4|2193.4|2194.9|2188.9|49
1654609800000|2022-06-07 13:50:00|2198.4|2192.4|2200.4|2194.4|2200.9|2194.9|2198.4|2192.4|53
1654610100000|2022-06-07 13:55:00|2200.6|2194.6|2202.4|2196.4|2202.4|2196.4|2200.6|2194.6|12
1654610400000|2022-06-07 14:00:00|2202.9|2196.9|2207.1|2201.1|2207.4|2201.4|2201.1|2195.1|56
1654610700000|2022-06-07 14:05:00|2207.4|2201.4|2205.4|2199.4|2207.4|2201.4|2204.6|2198.6|20
1654611000000|2022-06-07 14:10:00|2205.9|2199.9|2206.9|2200.9|2206.9|2200.9|2203.3|2197.3|53
1654611300000|2022-06-07 14:15:00|2206.4|2200.4|2206.4|2200.4|2208.6|2202.6|2206.4|2200.4|23
1654611600000|2022-06-07 14:20:00|2206.6|2200.6|2209.4|2203.4|2209.6|2203.6|2206.6|2200.6|22
1654611900000|2022-06-07 14:25:00|2209.1|2203.1|2208.4|2202.4|2209.6|2203.6|2207.1|2201.1|21
1654612200000|2022-06-07 14:30:00|2208.6|2202.6|2204.6|2198.6|2208.6|2202.6|2204.6|2198.6|12
1654612500000|2022-06-07 14:35:00|2204.9|2198.9|2209.4|2203.4|2209.4|2203.4|2204.9|2198.9|35
1654612800000|2022-06-07 14:40:00|2209.1|2203.1|2209.4|2203.4|2209.6|2203.6|2208.1|2202.1|17
1654613100000|2022-06-07 14:45:00|2209.1|2203.1|2209.6|2203.6|2209.6|2203.6|2209.1|2203.1|5
1654613400000|2022-06-07 14:50:00|2209.4|2203.4|2210.9|2204.9|2211.4|2205.4|2208.1|2202.1|17
1654613700000|2022-06-07 14:55:00|2211.1|2205.1|2216.6|2210.6|2216.6|2210.6|2211.1|2205.1|30
1654614000000|2022-06-07 15:00:00|2216.4|2210.4|2216.1|2210.1|2216.9|2210.9|2214.4|2208.4|46
1654614300000|2022-06-07 15:05:00|2216.4|2210.4|2217.6|2211.6|2219.4|2213.4|2216.1|2210.1|42
1654614600000|2022-06-07 15:10:00|2218.4|2212.4|2223.4|2217.4|2223.9|2217.9|2218.4|2212.4|58
1654614900000|2022-06-07 15:15:00|2223.6|2217.6|2227.6|2221.6|2229.8|2223.8|2221.4|2215.4|163
1654615200000|2022-06-07 15:20:00|2227.4|2221.4|2221.6|2215.6|2227.4|2221.4|2220.6|2214.6|29
1654615500000|2022-06-07 15:25:00|2221.9|2215.9|2222.4|2216.4|2223.9|2217.9|2220.9|2214.9|24
1654615800000|2022-06-07 15:30:00|2222.6|2216.6|2224.6|2218.6|2227.6|2221.6|2221.1|2215.1|50
1654616100000|2022-06-07 15:35:00|2224.9|2218.9|2226.1|2220.1|2226.1|2220.1|2224.6|2218.6|13
1654616400000|2022-06-07 15:40:00|2226.9|2220.9|2224.9|2218.9|2226.9|2220.9|2224.6|2218.6|12
1654616700000|2022-06-07 15:45:00|2225.1|2219.1|2227.1|2221.1|2227.4|2221.4|2225.1|2219.1|11
1654617000000|2022-06-07 15:50:00|2227.4|2221.4|2224.1|2218.1|2227.4|2221.4|2222.6|2216.6|36
1654617300000|2022-06-07 15:55:00|2223.9|2217.9|2220.6|2214.6|2223.9|2217.9|2220.4|2214.4|32
1654617600000|2022-06-07 16:00:00|2220.9|2214.9|2221.9|2215.9|2221.9|2215.9|2220.4|2214.4|21
1654617900000|2022-06-07 16:05:00|2222.1|2216.1|2221.4|2215.4|2222.1|2216.1|2221.4|2215.4|44
1654618200000|2022-06-07 16:10:00|2221.6|2215.6|2221.6|2215.6|2222.1|2216.1|2221.6|2215.6|31
1654618500000|2022-06-07 16:15:00|2221.9|2215.9|2222.4|2216.4|2223.1|2217.1|2221.4|2215.4|27
1654618800000|2022-06-07 16:20:00|2222.1|2216.1|2222.4|2216.4|2222.6|2216.6|2222.1|2216.1|23
1654619100000|2022-06-07 16:25:00|2222.6|2216.6|2222.4|2216.4|2222.6|2216.6|2222.4|2216.4|18
1654619400000|2022-06-07 16:30:00|2222.1|2216.1|2222.4|2216.4|2222.6|2216.6|2222.1|2216.1|31
1654619700000|2022-06-07 16:35:00|2222.6|2216.6|2225.1|2219.1|2225.6|2219.6|2222.6|2216.6|28
1654620000000|2022-06-07 16:40:00|2225.4|2219.4|2228.1|2222.1|2228.9|2222.9|2225.1|2219.1|22
1654620300000|2022-06-07 16:45:00|2228.4|2222.4|2226.1|2220.1|2229.6|2223.6|2224.6|2218.6|36
1654620600000|2022-06-07 16:50:00|2225.9|2219.9|2225.6|2219.6|2227.1|2221.1|2224.1|2218.1|54
1654620900000|2022-06-07 16:55:00|2225.8|2219.8|2230.3|2224.3|2230.3|2224.3|2221.9|2215.9|99
1654646400000|2022-06-08 00:00:00|2225.1|2219.1|2216.6|2210.6|2225.1|2219.1|2216.6|2210.6|4
1654646700000|2022-06-08 00:05:00|2216.5|2210.5|2216|2210|2216.5|2210.5|2216|2210|3
1654647000000|2022-06-08 00:10:00|2216.3|2210.3|2215.3|2209.3|2216.3|2210.3|2214.3|2208.3|13
1654647300000|2022-06-08 00:15:00|2215.5|2209.5|2217.3|2211.3|2217.5|2211.5|2215.5|2209.5|19
1654647600000|2022-06-08 00:20:00|2217|2211|2219.5|2213.5|2219.8|2213.8|2216.5|2210.5|16
1654647900000|2022-06-08 00:25:00|2220|2214|2219|2213|2220|2214|2218.5|2212.5|11
1654648200000|2022-06-08 00:30:00|2219.5|2213.5|2218.5|2212.5|2219.5|2213.5|2218.3|2212.3|14
1654648500000|2022-06-08 00:35:00|2219|2213|2222.3|2216.3|2223|2217|2219|2213|25
1654648800000|2022-06-08 00:40:00|2222|2216|2223.5|2217.5|2223.8|2217.8|2222|2216|16
1654649100000|2022-06-08 00:45:00|2223.3|2217.3|2224.8|2218.8|2225|2219|2222.8|2216.8|17
1654649400000|2022-06-08 00:50:00|2225|2219|2225|2219|2225.3|2219.3|2224.8|2218.8|13
1654650000000|2022-06-08 01:00:00|2224.3|2218.3|2220|2214|2224.8|2218.8|2219.8|2213.8|44
1654650300000|2022-06-08 01:05:00|2219.8|2213.8|2223.5|2217.5|2224|2218|2219.8|2213.8|17
1654650600000|2022-06-08 01:10:00|2224.3|2218.3|2222.8|2216.8|2224.3|2218.3|2222.5|2216.5|6
1654650900000|2022-06-08 01:15:00|2223|2217|2224.3|2218.3|2224.5|2218.5|2223|2217|7
1654651200000|2022-06-08 01:20:00|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|2224.3|2218.3|3
1654651500000|2022-06-08 01:25:00|2224.3|2218.3|2224.8|2218.8|2224.8|2218.8|2224.3|2218.3|3
1654651800000|2022-06-08 01:30:00|2224.5|2218.5|2225.3|2219.3|2227.3|2221.3|2224.5|2218.5|18
1654652100000|2022-06-08 01:35:00|2226.5|2220.5|2226.3|2220.3|2227.3|2221.3|2226.3|2220.3|12
1654652400000|2022-06-08 01:40:00|2226.5|2220.5|2224.8|2218.8|2226.8|2220.8|2223.8|2217.8|35
1654652700000|2022-06-08 01:45:00|2224.5|2218.5|2224.3|2218.3|2224.5|2218.5|2224.3|2218.3|8
1654653000000|2022-06-08 01:50:00|2224|2218|2222.8|2216.8|2224|2218|2222.8|2216.8|2
1654653300000|2022-06-08 01:55:00|2222.5|2216.5|2224|2218|2224.3|2218.3|2222.5|2216.5|26
1654653600000|2022-06-08 02:00:00|2224.3|2218.3|2225.3|2219.3|2225.5|2219.5|2224|2218|10
1654653900000|2022-06-08 02:05:00|2225.8|2219.8|2226.8|2220.8|2226.8|2220.8|2225.8|2219.8|7
1654654200000|2022-06-08 02:10:00|2227|2221|2231.8|2225.8|2232|2226|2227|2221|23
1654654500000|2022-06-08 02:15:00|2232|2226|2231.5|2225.5|2233|2227|2231|2225|15
1654654800000|2022-06-08 02:20:00|2231.8|2225.8|2232|2226|2232|2226|2231.8|2225.8|2
1654655100000|2022-06-08 02:25:00|2232.3|2226.3|2232|2226|2232.8|2226.8|2232|2226|7
1654655400000|2022-06-08 02:30:00|2231.3|2225.3|2229.5|2223.5|2232|2226|2229.3|2223.3|28
1654655700000|2022-06-08 02:35:00|2229.3|2223.3|2230|2224|2230.3|2224.3|2229|2223|17
1654656000000|2022-06-08 02:40:00|2229.8|2223.8|2229.3|2223.3|2230|2224|2229|2223|11
1654656300000|2022-06-08 02:45:00|2229.5|2223.5|2229|2223|2229.8|2223.8|2228.5|2222.5|24
1654656900000|2022-06-08 02:55:00|2228.8|2222.8|2228.5|2222.5|2229.3|2223.3|2228.5|2222.5|12
1654657200000|2022-06-08 03:00:00|2228.8|2222.8|2227.8|2221.8|2228.8|2222.8|2227.8|2221.8|35
1654657500000|2022-06-08 03:05:00|2227.5|2221.5|2227.5|2221.5|2228|2222|2227.5|2221.5|9
1654657800000|2022-06-08 03:10:00|2227.3|2221.3|2224.3|2218.3|2227.3|2221.3|2224.3|2218.3|22
1654658100000|2022-06-08 03:15:00|2224.5|2218.5|2222.8|2216.8|2224.8|2218.8|2222.8|2216.8|29
1654658400000|2022-06-08 03:20:00|2223|2217|2223.8|2217.8|2223.8|2217.8|2223|2217|4
1654658700000|2022-06-08 03:25:00|2223.5|2217.5|2223.5|2217.5|2223.8|2217.8|2223.5|2217.5|17
1654659000000|2022-06-08 03:30:00|2223.8|2217.8|2224|2218|2224|2218|2223.5|2217.5|6
1654659300000|2022-06-08 03:35:00|2224.3|2218.3|2222.4|2216.4|2224.5|2218.5|2222.4|2216.4|15
1654659600000|2022-06-08 03:40:00|2222|2216|2219.8|2213.8|2222.1|2216.1|2219.8|2213.8|28
1654659900000|2022-06-08 03:45:00|2219.5|2213.5|2219.3|2213.3|2219.8|2213.8|2219.3|2213.3|18
1654660200000|2022-06-08 03:50:00|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.3|2213.3|39
1654660500000|2022-06-08 03:55:00|2219.3|2213.3|2219.3|2213.3|2219.5|2213.5|2219.3|2213.3|21
1654660800000|2022-06-08 04:00:00|2219|2213|2218.3|2212.3|2219.3|2213.3|2218|2212|19
1654661700000|2022-06-08 04:15:00|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.5|2212.5|3
1654662000000|2022-06-08 04:20:00|2218.5|2212.5|2218.5|2212.5|2219|2213|2218.5|2212.5|47
1654662600000|2022-06-08 04:30:00|2218.3|2212.3|2218.5|2212.5|2218.5|2212.5|2218.3|2212.3|4
1654662900000|2022-06-08 04:35:00|2218.3|2212.3|2218.5|2212.5|2218.5|2212.5|2218.3|2212.3|2
1654663200000|2022-06-08 04:40:00|2218.3|2212.3|2218.3|2212.3|2218.5|2212.5|2218.3|2212.3|3
1654663500000|2022-06-08 04:45:00|2218.5|2212.5|2218.3|2212.3|2218.5|2212.5|2218.3|2212.3|2
1654664400000|2022-06-08 05:00:00|2218.5|2212.5|2213.8|2207.8|2218.5|2212.5|2213.8|2207.8|25
1654664700000|2022-06-08 05:05:00|2213.5|2207.5|2212.5|2206.5|2213.5|2207.5|2212.3|2206.3|8
1654665000000|2022-06-08 05:10:00|2212.3|2206.3|2212|2206|2212.5|2206.5|2211|2205|16
1654665300000|2022-06-08 05:15:00|2211.8|2205.8|2215.5|2209.5|2216|2210|2210.3|2204.3|45
1654665600000|2022-06-08 05:20:00|2215.3|2209.3|2216.3|2210.3|2216.8|2210.8|2214.8|2208.8|20
1654665900000|2022-06-08 05:25:00|2216|2210|2215.5|2209.5|2216.3|2210.3|2213.5|2207.5|28
1654666200000|2022-06-08 05:30:00|2215.3|2209.3|2221.8|2215.8|2221.8|2215.8|2215|2209|51
1654666500000|2022-06-08 05:35:00|2222|2216|2224.3|2218.3|2224.3|2218.3|2222|2216|18
1654666800000|2022-06-08 05:40:00|2224.5|2218.5|2222.3|2216.3|2224.5|2218.5|2222.3|2216.3|9
1654667100000|2022-06-08 05:45:00|2221.5|2215.5|2225|2219|2225|2219|2221.5|2215.5|16
1654667400000|2022-06-08 05:50:00|2225.3|2219.3|2225.8|2219.8|2226|2220|2222.8|2216.8|32
1654667700000|2022-06-08 05:55:00|2225.5|2219.5|2226.3|2220.3|2226.3|2220.3|2224.5|2218.5|23
1654668000000|2022-06-08 06:00:00|2226.5|2220.5|2227|2221|2228|2222|2224.8|2218.8|33
1654668300000|2022-06-08 06:05:00|2227.3|2221.3|2227.3|2221.3|2227.8|2221.8|2227|2221|8
1654668600000|2022-06-08 06:10:00|2227|2221|2226.8|2220.8|2227.3|2221.3|2226.5|2220.5|57
1654668900000|2022-06-08 06:15:00|2225.8|2219.8|2226|2220|2227|2221|2224.8|2218.8|125
1654669200000|2022-06-08 06:20:00|2226.3|2220.3|2226.3|2220.3|2226.8|2220.8|2225.5|2219.5|29
1654669500000|2022-06-08 06:25:00|2226|2220|2227|2221|2227.3|2221.3|2225.5|2219.5|17
1654669800000|2022-06-08 06:30:00|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2226.5|2220.5|6
1654670100000|2022-06-08 06:35:00|2227.5|2221.5|2226.3|2220.3|2227.5|2221.5|2226.3|2220.3|4
1654670400000|2022-06-08 06:40:00|2226|2220|2226|2220|2226|2220|2225.8|2219.8|3
1654670700000|2022-06-08 06:45:00|2226.3|2220.3|2224|2218|2226.5|2220.5|2223.3|2217.3|10
1654671300000|2022-06-08 06:55:00|2224.1|2218.1|2225.9|2219.9|2226.1|2220.1|2224.1|2218.1|14
1654671600000|2022-06-08 07:00:00|2225.6|2219.6|2230.1|2224.1|2230.9|2224.9|2225.6|2219.6|51
1654671900000|2022-06-08 07:05:00|2230.4|2224.4|2230.6|2224.6|2231.1|2225.1|2229.6|2223.6|14
1654672200000|2022-06-08 07:10:00|2231.4|2225.4|2230.6|2224.6|2231.4|2225.4|2227.4|2221.4|37
1654672500000|2022-06-08 07:15:00|2230.9|2224.9|2229.6|2223.6|2230.9|2224.9|2229.4|2223.4|7
1654672800000|2022-06-08 07:20:00|2229.9|2223.9|2227.1|2221.1|2230.1|2224.1|2226.4|2220.4|30
1654673100000|2022-06-08 07:25:00|2227.4|2221.4|2226.6|2220.6|2228.9|2222.9|2226.1|2220.1|17
1654673400000|2022-06-08 07:30:00|2226.9|2220.9|2227.1|2221.1|2227.4|2221.4|2226.9|2220.9|6
1654673700000|2022-06-08 07:35:00|2227.4|2221.4|2232.6|2226.6|2232.9|2226.9|2227.4|2221.4|21
1654674000000|2022-06-08 07:40:00|2233.1|2227.1|2241|2235|2241.1|2235.1|2233.1|2227.1|47
1654674300000|2022-06-08 07:45:00|2241.5|2235.5|2238.6|2232.6|2241.5|2235.5|2236.1|2230.1|28
1654674600000|2022-06-08 07:50:00|2238.4|2232.4|2234.8|2228.8|2238.6|2232.6|2234.4|2228.4|38
1654674900000|2022-06-08 07:55:00|2234.6|2228.6|2234.4|2228.4|2236.9|2230.9|2234.1|2228.1|26
1654675200000|2022-06-08 08:00:00|2234.6|2228.6|2238.1|2232.1|2239.4|2233.4|2234.4|2228.4|53
1654675500000|2022-06-08 08:05:00|2238.4|2232.4|2238.1|2232.1|2238.6|2232.6|2235.6|2229.6|19
1654675800000|2022-06-08 08:10:00|2237.6|2231.6|2236.4|2230.4|2237.6|2231.6|2235.9|2229.9|7
1654676100000|2022-06-08 08:15:00|2236.1|2230.1|2234.9|2228.9|2236.6|2230.6|2234.6|2228.6|37
1654676400000|2022-06-08 08:20:00|2234.6|2228.6|2236.6|2230.6|2236.6|2230.6|2233.6|2227.6|26
1654676700000|2022-06-08 08:25:00|2236.4|2230.4|2237.6|2231.6|2237.9|2231.9|2232.9|2226.9|32
1654677000000|2022-06-08 08:30:00|2237.4|2231.4|2237.9|2231.9|2239.4|2233.4|2237.4|2231.4|33
1654677300000|2022-06-08 08:35:00|2238.1|2232.1|2238.4|2232.4|2240.6|2234.6|2237.1|2231.1|25
1654677600000|2022-06-08 08:40:00|2238.1|2232.1|2234.8|2228.8|2238.1|2232.1|2232.1|2226.1|38
1654677900000|2022-06-08 08:45:00|2234.9|2228.9|2235.4|2229.4|2235.6|2229.6|2234.6|2228.6|11
1654678200000|2022-06-08 08:50:00|2235.1|2229.1|2232.1|2226.1|2235.4|2229.4|2231.6|2225.6|16
1654678500000|2022-06-08 08:55:00|2231.9|2225.9|2232.1|2226.1|2233.9|2227.9|2231.6|2225.6|21
1654678800000|2022-06-08 09:00:00|2231.9|2225.9|2230.9|2224.9|2231.9|2225.9|2230.9|2224.9|16
1654679100000|2022-06-08 09:05:00|2230.6|2224.6|2229.1|2223.1|2230.6|2224.6|2229.1|2223.1|14
1654679400000|2022-06-08 09:10:00|2229.4|2223.4|2231.6|2225.6|2232.4|2226.4|2229.1|2223.1|21
1654679700000|2022-06-08 09:15:00|2231.9|2225.9|2231.4|2225.4|2232.4|2226.4|2231.1|2225.1|12
1654680000000|2022-06-08 09:20:00|2231.6|2225.6|2229.6|2223.6|2232.4|2226.4|2229.6|2223.6|14
1654680300000|2022-06-08 09:25:00|2229.4|2223.4|2230.1|2224.1|2230.4|2224.4|2229.4|2223.4|13
1654680600000|2022-06-08 09:30:00|2230.4|2224.4|2230.6|2224.6|2232.6|2226.6|2230.4|2224.4|14
1654680900000|2022-06-08 09:35:00|2230.4|2224.4|2233.4|2227.4|2233.4|2227.4|2230.1|2224.1|25
1654681200000|2022-06-08 09:40:00|2232.9|2226.9|2232.4|2226.4|2232.9|2226.9|2231.1|2225.1|9
1654681500000|2022-06-08 09:45:00|2232.1|2226.1|2232.4|2226.4|2232.4|2226.4|2230.9|2224.9|18
1654681800000|2022-06-08 09:50:00|2232.6|2226.6|2233.1|2227.1|2234.4|2228.4|2232.4|2226.4|17
1654682100000|2022-06-08 09:55:00|2232.9|2226.9|2232.4|2226.4|2233.1|2227.1|2232.4|2226.4|19
1654682400000|2022-06-08 10:00:00|2232.6|2226.6|2232.4|2226.4|2232.9|2226.9|2231.1|2225.1|10
1654682700000|2022-06-08 10:05:00|2232.6|2226.6|2235.1|2229.1|2235.1|2229.1|2232.6|2226.6|14
1654683000000|2022-06-08 10:10:00|2235.4|2229.4|2235.1|2229.1|2236.4|2230.4|2234.9|2228.9|27
1654683300000|2022-06-08 10:15:00|2234.9|2228.9|2235.6|2229.6|2236.9|2230.9|2234.9|2228.9|18
1654683600000|2022-06-08 10:20:00|2235.9|2229.9|2234.6|2228.6|2236.6|2230.6|2234.6|2228.6|12
1654683900000|2022-06-08 10:25:00|2234.1|2228.1|2235.6|2229.6|2235.6|2229.6|2234.1|2228.1|11
1654684200000|2022-06-08 10:30:00|2235.9|2229.9|2233.1|2227.1|2235.9|2229.9|2233.1|2227.1|21
1654684500000|2022-06-08 10:35:00|2234.4|2228.4|2237.4|2231.4|2237.6|2231.6|2234.1|2228.1|25
1654684800000|2022-06-08 10:40:00|2237.6|2231.6|2237.9|2231.9|2238.1|2232.1|2237.4|2231.4|10
1654685100000|2022-06-08 10:45:00|2238.1|2232.1|2237.6|2231.6|2238.1|2232.1|2236.4|2230.4|10
1654685400000|2022-06-08 10:50:00|2237.9|2231.9|2239.1|2233.1|2239.1|2233.1|2235.8|2229.8|18
1654685700000|2022-06-08 10:55:00|2238.9|2232.9|2238.1|2232.1|2238.9|2232.9|2237.4|2231.4|15
1654686000000|2022-06-08 11:00:00|2237.9|2231.9|2234.1|2228.1|2237.9|2231.9|2233.9|2227.9|15
1654686300000|2022-06-08 11:05:00|2233.9|2227.9|2237.1|2231.1|2237.1|2231.1|2232.1|2226.1|27
1654686600000|2022-06-08 11:10:00|2236.9|2230.9|2236.4|2230.4|2237.4|2231.4|2235.6|2229.6|17
1654686900000|2022-06-08 11:15:00|2236.6|2230.6|2236.4|2230.4|2236.9|2230.9|2235.4|2229.4|7
1654687200000|2022-06-08 11:20:00|2236.1|2230.1|2235.1|2229.1|2236.1|2230.1|2234.9|2228.9|6
1654687500000|2022-06-08 11:25:00|2234.9|2228.9|2234.6|2228.6|2235.9|2229.9|2233.1|2227.1|23
1654687800000|2022-06-08 11:30:00|2234.9|2228.9|2236.4|2230.4|2236.4|2230.4|2234.9|2228.9|11
1654688100000|2022-06-08 11:35:00|2236.1|2230.1|2232.9|2226.9|2236.6|2230.6|2228.8|2222.8|32
1654688400000|2022-06-08 11:40:00|2232.6|2226.6|2234.4|2228.4|2234.9|2228.9|2232.6|2226.6|15
1654688700000|2022-06-08 11:45:00|2234.1|2228.1|2233.5|2227.5|2234.8|2228.8|2229.6|2223.6|66
1654689000000|2022-06-08 11:50:00|2233.6|2227.6|2237.1|2231.1|2237.6|2231.6|2232.1|2226.1|51
1654689300000|2022-06-08 11:55:00|2237.4|2231.4|2240.9|2234.9|2241.1|2235.1|2236.6|2230.6|36
1654689600000|2022-06-08 12:00:00|2240.6|2234.6|2246.4|2240.4|2246.9|2240.9|2240.6|2234.6|60
1654689900000|2022-06-08 12:05:00|2246.6|2240.6|2242.9|2236.9|2248.1|2242.1|2242.9|2236.9|41
1654690200000|2022-06-08 12:10:00|2243.1|2237.1|2238.6|2232.6|2243.9|2237.9|2238.4|2232.4|21
1654690500000|2022-06-08 12:15:00|2238.4|2232.4|2239.6|2233.6|2239.6|2233.6|2237.9|2231.9|13
1654690800000|2022-06-08 12:20:00|2239.9|2233.9|2237.4|2231.4|2241.4|2235.4|2237.4|2231.4|21
1654691100000|2022-06-08 12:25:00|2237.1|2231.1|2237.1|2231.1|2237.6|2231.6|2236.9|2230.9|9
1654691400000|2022-06-08 12:30:00|2236.9|2230.9|2234.9|2228.9|2236.9|2230.9|2233.4|2227.4|26
1654691700000|2022-06-08 12:35:00|2235.9|2229.9|2237.4|2231.4|2237.4|2231.4|2234.4|2228.4|22
1654692000000|2022-06-08 12:40:00|2237.6|2231.6|2237.4|2231.4|2238.6|2232.6|2236.9|2230.9|15
1654692300000|2022-06-08 12:45:00|2237.1|2231.1|2238.9|2232.9|2239.1|2233.1|2235.9|2229.9|22
1654692600000|2022-06-08 12:50:00|2238.6|2232.6|2236.1|2230.1|2238.6|2232.6|2236.1|2230.1|6
1654692900000|2022-06-08 12:55:00|2236.6|2230.6|2235.9|2229.9|2236.6|2230.6|2234.1|2228.1|10
1654693200000|2022-06-08 13:00:00|2235.6|2229.6|2233.5|2227.5|2235.8|2229.8|2230.8|2224.8|140
1654693500000|2022-06-08 13:05:00|2233.4|2227.4|2228.9|2222.9|2233.9|2227.9|2228.3|2222.3|54
1654693800000|2022-06-08 13:10:00|2229.1|2223.1|2225.6|2219.6|2229.1|2223.1|2225.4|2219.4|27
1654694100000|2022-06-08 13:15:00|2225.4|2219.4|2223.4|2217.4|2226.4|2220.4|2223.4|2217.4|31
1654694400000|2022-06-08 13:20:00|2222.9|2216.9|2223.9|2217.9|2225.4|2219.4|2222.6|2216.6|26
1654694700000|2022-06-08 13:25:00|2224.1|2218.1|2228.9|2222.9|2229.1|2223.1|2223.9|2217.9|37
1654695000000|2022-06-08 13:30:00|2229.1|2223.1|2231.6|2225.6|2232.1|2226.1|2228.9|2222.9|32
1654695300000|2022-06-08 13:35:00|2231.9|2225.9|2231.4|2225.4|2232.1|2226.1|2230.4|2224.4|10
1654695600000|2022-06-08 13:40:00|2231.6|2225.6|2231.6|2225.6|2232.4|2226.4|2231.4|2225.4|13
1654695900000|2022-06-08 13:45:00|2231.9|2225.9|2230.9|2224.9|2232.1|2226.1|2230.4|2224.4|24
1654696200000|2022-06-08 13:50:00|2230.4|2224.4|2231.9|2225.9|2231.9|2225.9|2230.1|2224.1|37
1654696500000|2022-06-08 13:55:00|2231.6|2225.6|2227.9|2221.9|2231.6|2225.6|2227.9|2221.9|13
1654696800000|2022-06-08 14:00:00|2228.1|2222.1|2231.9|2225.9|2232.1|2226.1|2228.1|2222.1|29
1654697100000|2022-06-08 14:05:00|2232.1|2226.1|2230.9|2224.9|2232.6|2226.6|2229.9|2223.9|17
1654697400000|2022-06-08 14:10:00|2231.1|2225.1|2235.6|2229.6|2235.9|2229.9|2231.1|2225.1|54
1654697700000|2022-06-08 14:15:00|2235.4|2229.4|2236.9|2230.9|2236.9|2230.9|2235.1|2229.1|32
1654698000000|2022-06-08 14:20:00|2236.6|2230.6|2236.6|2230.6|2236.9|2230.9|2235.6|2229.6|26
1654698300000|2022-06-08 14:25:00|2236.9|2230.9|2238.6|2232.6|2239.9|2233.9|2236.9|2230.9|35
1654698600000|2022-06-08 14:30:00|2238.4|2232.4|2239.9|2233.9|2241.6|2235.6|2238.4|2232.4|34
1654698900000|2022-06-08 14:35:00|2239.6|2233.6|2239.6|2233.6|2240.9|2234.9|2238.4|2232.4|21
1654699200000|2022-06-08 14:40:00|2239.9|2233.9|2240.9|2234.9|2243.4|2237.4|2239.9|2233.9|45
1654699500000|2022-06-08 14:45:00|2241.1|2235.1|2240.4|2234.4|2243.1|2237.1|2239.9|2233.9|27
1654699800000|2022-06-08 14:50:00|2240.6|2234.6|2240.4|2234.4|2242.1|2236.1|2239.9|2233.9|24
1654700100000|2022-06-08 14:55:00|2240.1|2234.1|2241.4|2235.4|2241.9|2235.9|2240.1|2234.1|28
1654700400000|2022-06-08 15:00:00|2241.6|2235.6|2240.9|2234.9|2244.1|2238.1|2240.6|2234.6|15
1654700700000|2022-06-08 15:05:00|2240.6|2234.6|2236.3|2230.3|2240.6|2234.6|2235.9|2229.9|25
1654701000000|2022-06-08 15:10:00|2236.5|2230.5|2237.6|2231.6|2238.1|2232.1|2236.5|2230.5|16
1654701300000|2022-06-08 15:15:00|2237.4|2231.4|2234|2228|2237.4|2231.4|2231.1|2225.1|168
1654701600000|2022-06-08 15:20:00|2234.3|2228.3|2231.9|2225.9|2236.8|2230.8|2231.9|2225.9|19
1654701900000|2022-06-08 15:25:00|2231.6|2225.6|2231.4|2225.4|2231.6|2225.6|2230.4|2224.4|13
1654702200000|2022-06-08 15:30:00|2231.6|2225.6|2230.1|2224.1|2231.6|2225.6|2229.9|2223.9|22
1654702500000|2022-06-08 15:35:00|2231|2225|2233.6|2227.6|2233.9|2227.9|2231|2225|27
1654702800000|2022-06-08 15:40:00|2233.9|2227.9|2232.4|2226.4|2234.1|2228.1|2231.6|2225.6|19
1654703100000|2022-06-08 15:45:00|2232.6|2226.6|2232.1|2226.1|2232.9|2226.9|2232.1|2226.1|7
1654703400000|2022-06-08 15:50:00|2232.4|2226.4|2232.1|2226.1|2232.6|2226.6|2231.9|2225.9|8
1654703700000|2022-06-08 15:55:00|2232.4|2226.4|2230.1|2224.1|2232.6|2226.6|2230.1|2224.1|30
1654704000000|2022-06-08 16:00:00|2229.9|2223.9|2230.6|2224.6|2230.6|2224.6|2229.9|2223.9|12
1654704300000|2022-06-08 16:05:00|2231.1|2225.1|2231.1|2225.1|2232.1|2226.1|2230.9|2224.9|14
1654704600000|2022-06-08 16:10:00|2230.6|2224.6|2229.6|2223.6|2230.6|2224.6|2229.4|2223.4|6
1654704900000|2022-06-08 16:15:00|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|2229.6|2223.6|3
1654705200000|2022-06-08 16:20:00|2229.6|2223.6|2229.6|2223.6|2229.9|2223.9|2229.4|2223.4|9
1654705500000|2022-06-08 16:25:00|2229.4|2223.4|2225.1|2219.1|2229.4|2223.4|2224.9|2218.9|5
1654705800000|2022-06-08 16:30:00|2227.4|2221.4|2231.4|2225.4|2231.4|2225.4|2227.4|2221.4|59
1654706100000|2022-06-08 16:35:00|2231.6|2225.6|2230.4|2224.4|2231.6|2225.6|2230.4|2224.4|24
1654706400000|2022-06-08 16:40:00|2230.6|2224.6|2228.9|2222.9|2231.4|2225.4|2228.6|2222.6|39
1654706700000|2022-06-08 16:45:00|2229.1|2223.1|2230.6|2224.6|2231.4|2225.4|2229.1|2223.1|38
1654707000000|2022-06-08 16:50:00|2230.9|2224.9|2231.6|2225.6|2231.9|2225.9|2229.6|2223.6|56
1654707300000|2022-06-08 16:55:00|2231.9|2225.9|2223.6|2217.6|2231.9|2225.9|2223.6|2217.6|48
1654732800000|2022-06-09 00:00:00|2210.6|2204.6|2210.6|2204.6|2212.8|2206.8|2210.6|2204.6|12
1654733100000|2022-06-09 00:05:00|2210.5|2204.5|2210.8|2204.8|2210.8|2204.8|2210.5|2204.5|2
1654733400000|2022-06-09 00:10:00|2210.5|2204.5|2209.3|2203.3|2210.5|2204.5|2209.1|2203.1|11
1654733700000|2022-06-09 00:15:00|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209|2203|8
1654734000000|2022-06-09 00:20:00|2209|2203|2209|2203|2209.5|2203.5|2209|2203|7
1654734600000|2022-06-09 00:30:00|2208.8|2202.8|2209|2203|2209|2203|2208.8|2202.8|2
1654734900000|2022-06-09 00:35:00|2209.3|2203.3|2209|2203|2209.3|2203.3|2209|2203|2
1654735500000|2022-06-09 00:45:00|2209.3|2203.3|2209|2203|2209.3|2203.3|2209|2203|2
1654735800000|2022-06-09 00:50:00|2208.8|2202.8|2209|2203|2209|2203|2208.8|2202.8|4
1654736100000|2022-06-09 00:55:00|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1654736400000|2022-06-09 01:00:00|2208.8|2202.8|2215.8|2209.8|2215.8|2209.8|2208.8|2202.8|49
1654736700000|2022-06-09 01:05:00|2216|2210|2219.6|2213.6|2219.9|2213.9|2215.8|2209.8|42
1654737000000|2022-06-09 01:10:00|2219.4|2213.4|2220.3|2214.3|2221.9|2215.9|2219.4|2213.4|43
1654737300000|2022-06-09 01:15:00|2220.5|2214.5|2220.5|2214.5|2221|2215|2220.3|2214.3|17
1654737600000|2022-06-09 01:20:00|2220.8|2214.8|2221|2215|2221|2215|2220.3|2214.3|15
1654737900000|2022-06-09 01:25:00|2221.3|2215.3|2219.9|2213.9|2222|2216|2218.1|2212.1|27
1654738200000|2022-06-09 01:30:00|2220.1|2214.1|2221.8|2215.8|2223.3|2217.3|2220.1|2214.1|13
1654738500000|2022-06-09 01:35:00|2221.5|2215.5|2221|2215|2221.8|2215.8|2221|2215|6
1654738800000|2022-06-09 01:40:00|2221.3|2215.3|2221.3|2215.3|2222.3|2216.3|2221|2215|12
1654739100000|2022-06-09 01:45:00|2221|2215|2219.8|2213.8|2221|2215|2219.5|2213.5|15
1654739400000|2022-06-09 01:50:00|2219.5|2213.5|2220|2214|2220|2214|2219.5|2213.5|8
1654739700000|2022-06-09 01:55:00|2220.5|2214.5|2219.3|2213.3|2220.5|2214.5|2219|2213|13
1654740000000|2022-06-09 02:00:00|2219.5|2213.5|2220.8|2214.8|2220.8|2214.8|2219.5|2213.5|7
1654740300000|2022-06-09 02:05:00|2220.5|2214.5|2221.8|2215.8|2222|2216|2220.5|2214.5|6
1654741500000|2022-06-09 02:25:00|2221.5|2215.5|2221.3|2215.3|2221.5|2215.5|2221.3|2215.3|2
1654741800000|2022-06-09 02:30:00|2221.5|2215.5|2221.5|2215.5|2221.8|2215.8|2221|2215|7
1654742100000|2022-06-09 02:35:00|2221.8|2215.8|2221.5|2215.5|2221.8|2215.8|2221|2215|17
1654742400000|2022-06-09 02:40:00|2221.8|2215.8|2221.5|2215.5|2221.8|2215.8|2221.5|2215.5|6
1654742700000|2022-06-09 02:45:00|2221.8|2215.8|2224.4|2218.4|2224.4|2218.4|2221.5|2215.5|16
1654743000000|2022-06-09 02:50:00|2224.9|2218.9|2224|2218|2225.3|2219.3|2223.5|2217.5|16
1654743300000|2022-06-09 02:55:00|2224.3|2218.3|2222.5|2216.5|2224.3|2218.3|2222|2216|19
1654743600000|2022-06-09 03:00:00|2222.3|2216.3|2222.5|2216.5|2222.5|2216.5|2222.3|2216.3|2
1654743900000|2022-06-09 03:05:00|2222.3|2216.3|2223.5|2217.5|2223.8|2217.8|2222.3|2216.3|7
1654744200000|2022-06-09 03:10:00|2223.3|2217.3|2221.5|2215.5|2223.3|2217.3|2220.8|2214.8|26
1654744500000|2022-06-09 03:15:00|2221.3|2215.3|2220.5|2214.5|2221.8|2215.8|2220.3|2214.3|21
1654744800000|2022-06-09 03:20:00|2220.3|2214.3|2219.8|2213.8|2220.3|2214.3|2218|2212|36
1654745100000|2022-06-09 03:25:00|2219.3|2213.3|2219.3|2213.3|2221|2215|2219|2213|16
1654745400000|2022-06-09 03:30:00|2219|2213|2219|2213|2219.3|2213.3|2218.8|2212.8|17
1654745700000|2022-06-09 03:35:00|2218.8|2212.8|2219.8|2213.8|2219.8|2213.8|2218.8|2212.8|7
1654746000000|2022-06-09 03:40:00|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219|2213|10
1654746300000|2022-06-09 03:45:00|2219.3|2213.3|2218.8|2212.8|2219.3|2213.3|2218.5|2212.5|3
1654746600000|2022-06-09 03:50:00|2219|2213|2220.3|2214.3|2220.3|2214.3|2219|2213|68
1654746900000|2022-06-09 03:55:00|2220|2214|2220.3|2214.3|2220.3|2214.3|2220|2214|6
1654747200000|2022-06-09 04:00:00|2220|2214|2220|2214|2220|2214|2219.5|2213.5|7
1654747500000|2022-06-09 04:05:00|2219.8|2213.8|2224.8|2218.8|2225.8|2219.8|2219.5|2213.5|27
1654747800000|2022-06-09 04:10:00|2225|2219|2225|2219|2225|2219|2224.8|2218.8|19
1654748100000|2022-06-09 04:15:00|2224.8|2218.8|2226.8|2220.8|2227|2221|2224.5|2218.5|13
1654748400000|2022-06-09 04:20:00|2226.5|2220.5|2225.3|2219.3|2226.5|2220.5|2225.3|2219.3|6
1654748700000|2022-06-09 04:25:00|2225|2219|2224.8|2218.8|2225.3|2219.3|2224.3|2218.3|7
1654749000000|2022-06-09 04:30:00|2224.5|2218.5|2223|2217|2224.5|2218.5|2222.8|2216.8|10
1654749300000|2022-06-09 04:35:00|2222.8|2216.8|2221.3|2215.3|2222.8|2216.8|2221.3|2215.3|7
1654749600000|2022-06-09 04:40:00|2221|2215|2221.3|2215.3|2221.3|2215.3|2221|2215|2
1654750500000|2022-06-09 04:55:00|2221|2215|2221|2215|2221.3|2215.3|2220.8|2214.8|13
1654750800000|2022-06-09 05:00:00|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221|2215|65
1654751100000|2022-06-09 05:05:00|2221.5|2215.5|2221.3|2215.3|2221.5|2215.5|2221.3|2215.3|2
1654751400000|2022-06-09 05:10:00|2221.5|2215.5|2221.5|2215.5|2221.8|2215.8|2221.5|2215.5|57
1654751700000|2022-06-09 05:15:00|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.5|2215.5|7
1654752000000|2022-06-09 05:20:00|2221.5|2215.5|2221.5|2215.5|2221.8|2215.8|2221.5|2215.5|25
1654752600000|2022-06-09 05:30:00|2221.3|2215.3|2221|2215|2221.5|2215.5|2220.5|2214.5|17
1654752900000|2022-06-09 05:35:00|2221.3|2215.3|2222.5|2216.5|2223.5|2217.5|2220.8|2214.8|18
1654753200000|2022-06-09 05:40:00|2222.3|2216.3|2222|2216|2222.3|2216.3|2221.3|2215.3|48
1654753500000|2022-06-09 05:45:00|2221.8|2215.8|2221.5|2215.5|2222|2216|2220.8|2214.8|27
1654753800000|2022-06-09 05:50:00|2221.3|2215.3|2221.8|2215.8|2221.8|2215.8|2221.3|2215.3|7
1654754100000|2022-06-09 05:55:00|2221.5|2215.5|2225|2219|2225.3|2219.3|2221.3|2215.3|29
1654754400000|2022-06-09 06:00:00|2224.8|2218.8|2223|2217|2224.8|2218.8|2222.5|2216.5|5
1654754700000|2022-06-09 06:05:00|2222.5|2216.5|2227.8|2221.8|2227.8|2221.8|2222.3|2216.3|18
1654755000000|2022-06-09 06:10:00|2227.5|2221.5|2226.3|2220.3|2227.6|2221.6|2225.8|2219.8|143
1654755300000|2022-06-09 06:15:00|2226|2220|2226.3|2220.3|2226.3|2220.3|2226|2220|30
1654755600000|2022-06-09 06:20:00|2226|2220|2226.3|2220.3|2226.3|2220.3|2226|2220|2
1654755900000|2022-06-09 06:25:00|2226|2220|2226|2220|2226.3|2220.3|2226|2220|3
1654756200000|2022-06-09 06:30:00|2225.8|2219.8|2220.5|2214.5|2226|2220|2220.5|2214.5|26
1654756500000|2022-06-09 06:35:00|2220.3|2214.3|2218.3|2212.3|2220.3|2214.3|2218.3|2212.3|10
1654756800000|2022-06-09 06:40:00|2218|2212|2215.5|2209.5|2218|2212|2215.5|2209.5|16
1654757100000|2022-06-09 06:45:00|2215.3|2209.3|2214.3|2208.3|2215.5|2209.5|2214.3|2208.3|16
1654757400000|2022-06-09 06:50:00|2214.5|2208.5|2214.8|2208.8|2215.3|2209.3|2213.3|2207.3|17
1654757700000|2022-06-09 06:55:00|2214.9|2208.9|2216.9|2210.9|2217.1|2211.1|2214.9|2208.9|18
1654758000000|2022-06-09 07:00:00|2214.6|2208.6|2213.4|2207.4|2214.8|2208.8|2204.8|2198.8|57
1654758300000|2022-06-09 07:05:00|2213.6|2207.6|2228.6|2222.6|2228.6|2222.6|2213.4|2207.4|50
1654758600000|2022-06-09 07:10:00|2228.9|2222.9|2219.4|2213.4|2228.9|2222.9|2219.3|2213.3|23
1654758900000|2022-06-09 07:15:00|2219.1|2213.1|2218.4|2212.4|2221|2215|2215.1|2209.1|48
1654759200000|2022-06-09 07:20:00|2218.6|2212.6|2220.1|2214.1|2222.1|2216.1|2218.4|2212.4|15
1654759500000|2022-06-09 07:25:00|2219.4|2213.4|2221.4|2215.4|2222.6|2216.6|2219.1|2213.1|13
1654759800000|2022-06-09 07:30:00|2221.1|2215.1|2222.4|2216.4|2222.4|2216.4|2219.6|2213.6|17
1654760100000|2022-06-09 07:35:00|2222.9|2216.9|2222.9|2216.9|2227.4|2221.4|2222.6|2216.6|59
1654760400000|2022-06-09 07:40:00|2223.1|2217.1|2220.1|2214.1|2223.1|2217.1|2219.4|2213.4|23
1654760700000|2022-06-09 07:45:00|2219.9|2213.9|2215.4|2209.4|2220.1|2214.1|2214.9|2208.9|42
1654761000000|2022-06-09 07:50:00|2215.1|2209.1|2216.9|2210.9|2216.9|2210.9|2213.9|2207.9|46
1654761300000|2022-06-09 07:55:00|2217.1|2211.1|2219.4|2213.4|2220.9|2214.9|2216.9|2210.9|37
1654761600000|2022-06-09 08:00:00|2219.6|2213.6|2221|2215|2225.6|2219.6|2217.4|2211.4|81
1654761900000|2022-06-09 08:05:00|2221.1|2215.1|2223.1|2217.1|2225.4|2219.4|2221.1|2215.1|25
1654762200000|2022-06-09 08:10:00|2223.4|2217.4|2223.6|2217.6|2223.6|2217.6|2223.1|2217.1|4
1654762500000|2022-06-09 08:15:00|2224.1|2218.1|2224.9|2218.9|2225.4|2219.4|2222.9|2216.9|27
1654762800000|2022-06-09 08:20:00|2225.1|2219.1|2227.9|2221.9|2227.9|2221.9|2225.1|2219.1|21
1654763100000|2022-06-09 08:25:00|2227.6|2221.6|2227.1|2221.1|2227.6|2221.6|2226.1|2220.1|15
1654763400000|2022-06-09 08:30:00|2226.9|2220.9|2224.6|2218.6|2226.9|2220.9|2224.4|2218.4|27
1654763700000|2022-06-09 08:35:00|2224.4|2218.4|2226.9|2220.9|2226.9|2220.9|2224.4|2218.4|11
1654764000000|2022-06-09 08:40:00|2226.6|2220.6|2224.1|2218.1|2226.6|2220.6|2224|2218|15
1654764300000|2022-06-09 08:45:00|2223.9|2217.9|2222.6|2216.6|2223.9|2217.9|2220.6|2214.6|14
1654764600000|2022-06-09 08:50:00|2222.4|2216.4|2223.4|2217.4|2224.6|2218.6|2222.4|2216.4|11
1654764900000|2022-06-09 08:55:00|2223.6|2217.6|2227.6|2221.6|2227.6|2221.6|2223.4|2217.4|13
1654765200000|2022-06-09 09:00:00|2227.4|2221.4|2227.1|2221.1|2227.4|2221.4|2225.4|2219.4|5
1654765500000|2022-06-09 09:05:00|2227.4|2221.4|2223.4|2217.4|2230.6|2224.6|2223.4|2217.4|33
1654765800000|2022-06-09 09:10:00|2222.6|2216.6|2223.4|2217.4|2224.6|2218.6|2221.9|2215.9|11
1654766100000|2022-06-09 09:15:00|2223.6|2217.6|2222.9|2216.9|2226.1|2220.1|2222.6|2216.6|20
1654766400000|2022-06-09 09:20:00|2222.6|2216.6|2225.4|2219.4|2225.6|2219.6|2222.6|2216.6|8
1654766700000|2022-06-09 09:25:00|2225.1|2219.1|2226.6|2220.6|2226.9|2220.9|2225.1|2219.1|14
1654767000000|2022-06-09 09:30:00|2226.4|2220.4|2224.1|2218.1|2226.4|2220.4|2223.9|2217.9|8
1654767300000|2022-06-09 09:35:00|2224.4|2218.4|2226.4|2220.4|2226.6|2220.6|2224.4|2218.4|11
1654767600000|2022-06-09 09:40:00|2226.1|2220.1|2224.4|2218.4|2226.4|2220.4|2224.4|2218.4|4
1654767900000|2022-06-09 09:45:00|2223.6|2217.6|2224.9|2218.9|2224.9|2218.9|2223.4|2217.4|11
1654768500000|2022-06-09 09:55:00|2224.6|2218.6|2226.1|2220.1|2226.1|2220.1|2223.1|2217.1|17
1654768800000|2022-06-09 10:00:00|2226.4|2220.4|2224.1|2218.1|2226.6|2220.6|2224.1|2218.1|12
1654769100000|2022-06-09 10:05:00|2224.4|2218.4|2224.9|2218.9|2226.4|2220.4|2224.1|2218.1|10
1654769400000|2022-06-09 10:10:00|2224.6|2218.6|2224.4|2218.4|2224.6|2218.6|2224.4|2218.4|6
1654769700000|2022-06-09 10:15:00|2224.6|2218.6|2225.4|2219.4|2225.6|2219.6|2224.6|2218.6|10
1654770000000|2022-06-09 10:20:00|2225.1|2219.1|2227.1|2221.1|2227.4|2221.4|2224.1|2218.1|16
1654770300000|2022-06-09 10:25:00|2226.1|2220.1|2225.6|2219.6|2227.4|2221.4|2225.6|2219.6|15
1654770600000|2022-06-09 10:30:00|2225.4|2219.4|2225.4|2219.4|2225.6|2219.6|2225.1|2219.1|5
1654770900000|2022-06-09 10:35:00|2225.6|2219.6|2224.1|2218.1|2227.4|2221.4|2224.1|2218.1|9
1654771200000|2022-06-09 10:40:00|2223.6|2217.6|2225.4|2219.4|2225.9|2219.9|2223.3|2217.3|23
1654771500000|2022-06-09 10:45:00|2225.1|2219.1|2224.6|2218.6|2225.4|2219.4|2223.9|2217.9|10
1654771800000|2022-06-09 10:50:00|2224.4|2218.4|2224.6|2218.6|2225.6|2219.6|2224.1|2218.1|18
1654772100000|2022-06-09 10:55:00|2224.4|2218.4|2224.6|2218.6|2224.9|2218.9|2221.9|2215.9|16
1654772400000|2022-06-09 11:00:00|2225.1|2219.1|2222.6|2216.6|2225.9|2219.9|2222.4|2216.4|16
1654772700000|2022-06-09 11:05:00|2222.9|2216.9|2222.9|2216.9|2223.1|2217.1|2222.6|2216.6|7
1654773000000|2022-06-09 11:10:00|2223.1|2217.1|2223.1|2217.1|2223.9|2217.9|2223.1|2217.1|6
1654773300000|2022-06-09 11:15:00|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1654773600000|2022-06-09 11:20:00|2223.9|2217.9|2223.9|2217.9|2225.4|2219.4|2223.9|2217.9|12
1654773900000|2022-06-09 11:25:00|2223.4|2217.4|2220.4|2214.4|2223.4|2217.4|2219.4|2213.4|36
1654774200000|2022-06-09 11:30:00|2220.6|2214.6|2220.1|2214.1|2222.4|2216.4|2219.9|2213.9|18
1654774500000|2022-06-09 11:35:00|2220.4|2214.4|2219.4|2213.4|2221.4|2215.4|2219.4|2213.4|9
1654774800000|2022-06-09 11:40:00|2220.1|2214.1|2216.6|2210.6|2220.1|2214.1|2212.5|2206.5|42
1654775100000|2022-06-09 11:45:00|2216.1|2210.1|2206.4|2200.4|2216.1|2210.1|2206.4|2200.4|116
1654775400000|2022-06-09 11:50:00|2206.5|2200.5|2208.6|2202.6|2210.6|2204.6|2206.5|2200.5|28
1654775700000|2022-06-09 11:55:00|2207.1|2201.1|2206.4|2200.4|2207.4|2201.4|2204.4|2198.4|25
1654776000000|2022-06-09 12:00:00|2206.1|2200.1|2204.1|2198.1|2206.9|2200.9|2204.1|2198.1|26
1654776300000|2022-06-09 12:05:00|2203.9|2197.9|2206.9|2200.9|2207.4|2201.4|2203.9|2197.9|23
1654776600000|2022-06-09 12:10:00|2206.6|2200.6|2204.6|2198.6|2207.9|2201.9|2204.6|2198.6|20
1654776900000|2022-06-09 12:15:00|2204.4|2198.4|2200.6|2194.6|2205.4|2199.4|2198.6|2192.6|26
1654777200000|2022-06-09 12:20:00|2200.5|2194.5|2208.4|2202.4|2209.1|2203.1|2200.5|2194.5|47
1654777500000|2022-06-09 12:25:00|2208.6|2202.6|2210.6|2204.6|2211.9|2205.9|2208.6|2202.6|23
1654777800000|2022-06-09 12:30:00|2210.9|2204.9|2211.9|2205.9|2212.1|2206.1|2205.9|2199.9|38
1654778100000|2022-06-09 12:35:00|2211.6|2205.6|2210.9|2204.9|2211.9|2205.9|2210.4|2204.4|10
1654778400000|2022-06-09 12:40:00|2210.6|2204.6|2210.4|2204.4|2211.6|2205.6|2210.4|2204.4|25
1654778700000|2022-06-09 12:45:00|2210.1|2204.1|2209.9|2203.9|2210.1|2204.1|2209.6|2203.6|4
1654779300000|2022-06-09 12:55:00|2209.6|2203.6|2209.1|2203.1|2210.4|2204.4|2206.9|2200.9|32
1654779600000|2022-06-09 13:00:00|2209.4|2203.4|2201.1|2195.1|2211.8|2205.8|2201.1|2195.1|113
1654779900000|2022-06-09 13:05:00|2200.9|2194.9|2202.4|2196.4|2202.4|2196.4|2199.9|2193.9|53
1654780200000|2022-06-09 13:10:00|2202.1|2196.1|2200.9|2194.9|2202.6|2196.6|2200.4|2194.4|49
1654780500000|2022-06-09 13:15:00|2200.6|2194.6|2201.1|2195.1|2202.1|2196.1|2200.4|2194.4|40
1654780800000|2022-06-09 13:20:00|2200.6|2194.6|2199.1|2193.1|2201.1|2195.1|2197.1|2191.1|43
1654781100000|2022-06-09 13:25:00|2198.9|2192.9|2200.6|2194.6|2201.4|2195.4|2198.9|2192.9|38
1654781400000|2022-06-09 13:30:00|2200.1|2194.1|2197.6|2191.6|2200.6|2194.6|2197.6|2191.6|17
1654781700000|2022-06-09 13:35:00|2197.4|2191.4|2196.1|2190.1|2197.4|2191.4|2195.6|2189.6|12
1654782000000|2022-06-09 13:40:00|2195.9|2189.9|2195.6|2189.6|2196.1|2190.1|2195.6|2189.6|8
1654782300000|2022-06-09 13:45:00|2194.9|2188.9|2196.1|2190.1|2196.9|2190.9|2194.6|2188.6|23
1654782600000|2022-06-09 13:50:00|2196.4|2190.4|2199.1|2193.1|2199.1|2193.1|2196.4|2190.4|15
1654782900000|2022-06-09 13:55:00|2199.4|2193.4|2200.1|2194.1|2200.9|2194.9|2198.1|2192.1|26
1654783200000|2022-06-09 14:00:00|2199.9|2193.9|2196.4|2190.4|2199.9|2193.9|2196.4|2190.4|10
1654783500000|2022-06-09 14:05:00|2196.1|2190.1|2194.4|2188.4|2196.9|2190.9|2194.1|2188.1|42
1654783800000|2022-06-09 14:10:00|2194.6|2188.6|2194.4|2188.4|2195.1|2189.1|2193.6|2187.6|20
1654784100000|2022-06-09 14:15:00|2194.6|2188.6|2193.1|2187.1|2195.4|2189.4|2193.1|2187.1|14
1654784400000|2022-06-09 14:20:00|2192.6|2186.6|2190.6|2184.6|2192.6|2186.6|2185.9|2179.9|51
1654784700000|2022-06-09 14:25:00|2189.6|2183.6|2190.6|2184.6|2190.6|2184.6|2188.6|2182.6|39
1654785000000|2022-06-09 14:30:00|2190.4|2184.4|2189.9|2183.9|2190.4|2184.4|2188.9|2182.9|27
1654785300000|2022-06-09 14:35:00|2189.6|2183.6|2190.4|2184.4|2191.4|2185.4|2188.6|2182.6|21
1654785600000|2022-06-09 14:40:00|2190.1|2184.1|2189.4|2183.4|2190.4|2184.4|2189.4|2183.4|4
1654785900000|2022-06-09 14:45:00|2188.9|2182.9|2187.9|2181.9|2188.9|2182.9|2186.9|2180.9|29
1654786200000|2022-06-09 14:50:00|2187.6|2181.6|2186.6|2180.6|2188.6|2182.6|2184|2178|38
1654786500000|2022-06-09 14:55:00|2187.6|2181.6|2196.9|2190.9|2196.9|2190.9|2187.6|2181.6|61
1654786800000|2022-06-09 15:00:00|2196.6|2190.6|2193.1|2187.1|2197.6|2191.6|2193.1|2187.1|33
1654787100000|2022-06-09 15:05:00|2193.4|2187.4|2195.6|2189.6|2195.9|2189.9|2191.9|2185.9|36
1654787400000|2022-06-09 15:10:00|2195.9|2189.9|2197.1|2191.1|2197.4|2191.4|2195.6|2189.6|19
1654787700000|2022-06-09 15:15:00|2196.9|2190.9|2198.9|2192.9|2200.9|2194.9|2196.6|2190.6|170
1654788000000|2022-06-09 15:20:00|2198.6|2192.6|2195.4|2189.4|2199.4|2193.4|2195.4|2189.4|21
1654788300000|2022-06-09 15:25:00|2195.1|2189.1|2194.6|2188.6|2195.1|2189.1|2194.1|2188.1|13
1654788600000|2022-06-09 15:30:00|2194.1|2188.1|2192.4|2186.4|2194.4|2188.4|2190.6|2184.6|45
1654788900000|2022-06-09 15:35:00|2193.4|2187.4|2192.4|2186.4|2193.4|2187.4|2192.1|2186.1|3
1654789200000|2022-06-09 15:40:00|2192.1|2186.1|2189.9|2183.9|2192.1|2186.1|2189.9|2183.9|13
1654789500000|2022-06-09 15:45:00|2189.6|2183.6|2190.4|2184.4|2191.1|2185.1|2189.1|2183.1|11
1654789800000|2022-06-09 15:50:00|2190.1|2184.1|2189.9|2183.9|2190.1|2184.1|2188.9|2182.9|13
1654790100000|2022-06-09 15:55:00|2190.1|2184.1|2191.4|2185.4|2191.9|2185.9|2189.6|2183.6|23
1654790400000|2022-06-09 16:00:00|2191.1|2185.1|2190.9|2184.9|2191.1|2185.1|2190.4|2184.4|18
1654790700000|2022-06-09 16:05:00|2190.6|2184.6|2190.9|2184.9|2191.4|2185.4|2190.6|2184.6|20
1654791000000|2022-06-09 16:10:00|2190.6|2184.6|2191.1|2185.1|2191.1|2185.1|2190.6|2184.6|3
1654791300000|2022-06-09 16:15:00|2190.9|2184.9|2187.1|2181.1|2190.9|2184.9|2186.4|2180.4|16
1654791600000|2022-06-09 16:20:00|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1654792500000|2022-06-09 16:35:00|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1654792800000|2022-06-09 16:40:00|2187.6|2181.6|2189.4|2183.4|2189.6|2183.6|2187.6|2181.6|10
1654793100000|2022-06-09 16:45:00|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.4|2183.4|29
1654793400000|2022-06-09 16:50:00|2189.4|2183.4|2192.1|2186.1|2193.1|2187.1|2189.4|2183.4|35
1654793700000|2022-06-09 16:55:00|2191.4|2185.4|2194|2188|2194|2188|2189.4|2183.4|52
1654819200000|2022-06-10 00:00:00|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1654819500000|2022-06-10 00:05:00|2190|2184|2186.9|2180.9|2190|2184|2186.5|2180.5|9
1654819800000|2022-06-10 00:10:00|2186.6|2180.6|2185.5|2179.5|2186.6|2180.6|2184.8|2178.8|9
1654820400000|2022-06-10 00:20:00|2186.8|2180.8|2189.3|2183.3|2189.4|2183.4|2186.8|2180.8|6
1654820700000|2022-06-10 00:25:00|2189.5|2183.5|2190|2184|2190|2184|2189.5|2183.5|2
1654821000000|2022-06-10 00:30:00|2190.3|2184.3|2190.5|2184.5|2190.5|2184.5|2190.3|2184.3|2
1654821600000|2022-06-10 00:40:00|2190.8|2184.8|2196.5|2190.5|2196.5|2190.5|2190.8|2184.8|9
1654821900000|2022-06-10 00:45:00|2196.8|2190.8|2196.5|2190.5|2196.8|2190.8|2196.5|2190.5|6
1654822500000|2022-06-10 00:55:00|2196.8|2190.8|2196.5|2190.5|2196.8|2190.8|2196.5|2190.5|4
1654822800000|2022-06-10 01:00:00|2196.3|2190.3|2194|2188|2196.8|2190.8|2193.8|2187.8|33
1654823100000|2022-06-10 01:05:00|2193.8|2187.8|2192.8|2186.8|2194.8|2188.8|2192.8|2186.8|142
1654823400000|2022-06-10 01:10:00|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1654823700000|2022-06-10 01:15:00|2192.3|2186.3|2191.3|2185.3|2192.3|2186.3|2191|2185|9
1654824000000|2022-06-10 01:20:00|2190.8|2184.8|2190.3|2184.3|2191|2185|2190|2184|11
1654824300000|2022-06-10 01:25:00|2189.8|2183.8|2190.5|2184.5|2190.5|2184.5|2189.5|2183.5|15
1654824600000|2022-06-10 01:30:00|2190.3|2184.3|2191.8|2185.8|2192.5|2186.5|2189.5|2183.5|31
1654824900000|2022-06-10 01:35:00|2191.5|2185.5|2191.3|2185.3|2192.5|2186.5|2191.3|2185.3|15
1654825200000|2022-06-10 01:40:00|2191.8|2185.8|2191.5|2185.5|2192|2186|2191.3|2185.3|19
1654825500000|2022-06-10 01:45:00|2191.3|2185.3|2191.5|2185.5|2192|2186|2190.8|2184.8|14
1654825800000|2022-06-10 01:50:00|2191.3|2185.3|2191|2185|2191.3|2185.3|2190.3|2184.3|12
1654826100000|2022-06-10 01:55:00|2190.8|2184.8|2189.8|2183.8|2190.8|2184.8|2189.8|2183.8|31
1654826400000|2022-06-10 02:00:00|2190|2184|2190.3|2184.3|2190.8|2184.8|2187.3|2181.3|38
1654826700000|2022-06-10 02:05:00|2190|2184|2190|2184|2190.8|2184.8|2189.8|2183.8|55
1654827000000|2022-06-10 02:10:00|2189.8|2183.8|2188.3|2182.3|2189.8|2183.8|2188|2182|15
1654827300000|2022-06-10 02:15:00|2188|2182|2187.8|2181.8|2188|2182|2187.8|2181.8|34
1654827600000|2022-06-10 02:20:00|2187.5|2181.5|2185.8|2179.8|2187.5|2181.5|2185.5|2179.5|16
1654827900000|2022-06-10 02:25:00|2185.5|2179.5|2184.5|2178.5|2185.5|2179.5|2184.5|2178.5|8
1654828200000|2022-06-10 02:30:00|2184.3|2178.3|2186.3|2180.3|2186.8|2180.8|2183.8|2177.8|17
1654828500000|2022-06-10 02:35:00|2186.5|2180.5|2186.5|2180.5|2186.8|2180.8|2186.3|2180.3|35
1654828800000|2022-06-10 02:40:00|2186.3|2180.3|2185.8|2179.8|2186.3|2180.3|2185.8|2179.8|2
1654829100000|2022-06-10 02:45:00|2185.3|2179.3|2185.8|2179.8|2186.3|2180.3|2184.8|2178.8|56
1654829400000|2022-06-10 02:50:00|2185.5|2179.5|2188|2182|2188.3|2182.3|2184.8|2178.8|30
1654829700000|2022-06-10 02:55:00|2187.8|2181.8|2188|2182|2188.3|2182.3|2187.3|2181.3|20
1654830000000|2022-06-10 03:00:00|2187.5|2181.5|2185.8|2179.8|2187.5|2181.5|2185.5|2179.5|8
1654830300000|2022-06-10 03:05:00|2185.3|2179.3|2184.8|2178.8|2185.3|2179.3|2184.8|2178.8|42
1654830600000|2022-06-10 03:10:00|2184.5|2178.5|2184.3|2178.3|2184.8|2178.8|2184.3|2178.3|38
1654830900000|2022-06-10 03:15:00|2184|2178|2183.5|2177.5|2184.3|2178.3|2183.5|2177.5|9
1654831200000|2022-06-10 03:20:00|2183|2177|2182|2176|2183.5|2177.5|2181.8|2175.8|30
1654831500000|2022-06-10 03:25:00|2181.8|2175.8|2182.3|2176.3|2182.3|2176.3|2179.8|2173.8|9
1654831800000|2022-06-10 03:30:00|2182|2176|2180.8|2174.8|2182|2176|2180.8|2174.8|3
1654834500000|2022-06-10 04:15:00|2180.5|2174.5|2177.5|2171.5|2180.5|2174.5|2177.5|2171.5|10
1654834800000|2022-06-10 04:20:00|2177|2171|2178|2172|2178|2172|2176.3|2170.3|9
1654835100000|2022-06-10 04:25:00|2178.3|2172.3|2178.3|2172.3|2179|2173|2178.3|2172.3|15
1654835400000|2022-06-10 04:30:00|2178|2172|2178.5|2172.5|2178.5|2172.5|2178|2172|9
1654835700000|2022-06-10 04:35:00|2178.3|2172.3|2178.3|2172.3|2178.5|2172.5|2178.3|2172.3|5
1654836000000|2022-06-10 04:40:00|2178|2172|2176.3|2170.3|2178|2172|2176.3|2170.3|6
1654836300000|2022-06-10 04:45:00|2176|2170|2175.8|2169.8|2176|2170|2175.5|2169.5|4
1654836600000|2022-06-10 04:50:00|2175.5|2169.5|2175|2169|2175.5|2169.5|2175|2169|11
1654836900000|2022-06-10 04:55:00|2174.8|2168.8|2174|2168|2174.8|2168.8|2174|2168|4
1654837200000|2022-06-10 05:00:00|2173.8|2167.8|2173.5|2167.5|2174|2168|2173.5|2167.5|14
1654837500000|2022-06-10 05:05:00|2173|2167|2171.8|2165.8|2173|2167|2170.8|2164.8|98
1654837800000|2022-06-10 05:10:00|2171.5|2165.5|2175.8|2169.8|2175.8|2169.8|2170.8|2164.8|25
1654838100000|2022-06-10 05:15:00|2176|2170|2176.8|2170.8|2179|2173|2176|2170|29
1654838400000|2022-06-10 05:20:00|2177|2171|2177|2171|2177|2171|2177|2171|1
1654838700000|2022-06-10 05:25:00|2177.3|2171.3|2179.3|2173.3|2179.4|2173.4|2177.3|2171.3|5
1654839000000|2022-06-10 05:30:00|2179.5|2173.5|2183.8|2177.8|2184.3|2178.3|2179.3|2173.3|53
1654839300000|2022-06-10 05:35:00|2183.5|2177.5|2183|2177|2184.3|2178.3|2181.5|2175.5|40
1654839600000|2022-06-10 05:40:00|2183.5|2177.5|2184.5|2178.5|2184.5|2178.5|2183.5|2177.5|2
1654839900000|2022-06-10 05:45:00|2184.8|2178.8|2184|2178|2185.3|2179.3|2183.3|2177.3|46
1654840200000|2022-06-10 05:50:00|2184.3|2178.3|2185.8|2179.8|2186.5|2180.5|2184.3|2178.3|78
1654840500000|2022-06-10 05:55:00|2186|2180|2186.5|2180.5|2187.5|2181.5|2185.8|2179.8|32
1654840800000|2022-06-10 06:00:00|2187|2181|2187.5|2181.5|2188|2182|2185.3|2179.3|39
1654841100000|2022-06-10 06:05:00|2187.8|2181.8|2190.8|2184.8|2190.8|2184.8|2187.5|2181.5|23
1654841400000|2022-06-10 06:10:00|2191|2185|2191|2185|2191.5|2185.5|2191|2185|9
1654841700000|2022-06-10 06:15:00|2191.3|2185.3|2191|2185|2192.8|2186.8|2190.8|2184.8|18
1654842000000|2022-06-10 06:20:00|2191.3|2185.3|2188.5|2182.5|2192.8|2186.8|2187|2181|30
1654842300000|2022-06-10 06:25:00|2188.3|2182.3|2187.8|2181.8|2188.3|2182.3|2185.8|2179.8|10
1654842600000|2022-06-10 06:30:00|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2185.8|2179.8|6
1654842900000|2022-06-10 06:35:00|2185.5|2179.5|2188.3|2182.3|2188.3|2182.3|2185.5|2179.5|11
1654843200000|2022-06-10 06:40:00|2188.8|2182.8|2187.3|2181.3|2189.3|2183.3|2187|2181|35
1654843500000|2022-06-10 06:45:00|2187|2181|2185.5|2179.5|2187|2181|2185.5|2179.5|6
1654843800000|2022-06-10 06:50:00|2185.8|2179.8|2186|2180|2186|2180|2185.3|2179.3|10
1654844100000|2022-06-10 06:55:00|2186.1|2180.1|2180.9|2174.9|2186.1|2180.1|2180.9|2174.9|28
1654844400000|2022-06-10 07:00:00|2180.6|2174.6|2178.6|2172.6|2180.6|2174.6|2178.1|2172.1|12
1654844700000|2022-06-10 07:05:00|2179.1|2173.1|2185|2179|2187.4|2181.4|2179.1|2173.1|65
1654845000000|2022-06-10 07:10:00|2184.9|2178.9|2187.1|2181.1|2187.1|2181.1|2184.6|2178.6|13
1654845300000|2022-06-10 07:15:00|2186.9|2180.9|2186.4|2180.4|2186.9|2180.9|2186.4|2180.4|3
1654845600000|2022-06-10 07:20:00|2185.9|2179.9|2184.6|2178.6|2185.9|2179.9|2184.4|2178.4|5
1654845900000|2022-06-10 07:25:00|2184.9|2178.9|2184.6|2178.6|2185.1|2179.1|2184.6|2178.6|6
1654846200000|2022-06-10 07:30:00|2184.9|2178.9|2181.9|2175.9|2184.9|2178.9|2180.1|2174.1|31
1654846500000|2022-06-10 07:35:00|2182.1|2176.1|2182.4|2176.4|2182.4|2176.4|2181.9|2175.9|18
1654846800000|2022-06-10 07:40:00|2182.1|2176.1|2179.6|2173.6|2182.1|2176.1|2179.6|2173.6|8
1654847100000|2022-06-10 07:45:00|2179.9|2173.9|2180.4|2174.4|2180.9|2174.9|2179.9|2173.9|13
1654847400000|2022-06-10 07:50:00|2180.6|2174.6|2180.1|2174.1|2180.6|2174.6|2179.9|2173.9|4
1654847700000|2022-06-10 07:55:00|2180.4|2174.4|2179.6|2173.6|2180.4|2174.4|2179.6|2173.6|9
1654848000000|2022-06-10 08:00:00|2180.4|2174.4|2182.1|2176.1|2183.4|2177.4|2180.1|2174.1|23
1654848300000|2022-06-10 08:05:00|2181.9|2175.9|2180.6|2174.6|2181.9|2175.9|2180.6|2174.6|4
1654848600000|2022-06-10 08:10:00|2180.9|2174.9|2179.9|2173.9|2180.9|2174.9|2179.9|2173.9|5
1654848900000|2022-06-10 08:15:00|2179.6|2173.6|2180.1|2174.1|2181.1|2175.1|2179.4|2173.4|11
1654849200000|2022-06-10 08:20:00|2180.4|2174.4|2181.6|2175.6|2182.9|2176.9|2180.4|2174.4|21
1654849500000|2022-06-10 08:25:00|2181.9|2175.9|2181.6|2175.6|2182.1|2176.1|2181.6|2175.6|8
1654849800000|2022-06-10 08:30:00|2181.4|2175.4|2179.6|2173.6|2181.4|2175.4|2179.6|2173.6|7
1654850100000|2022-06-10 08:35:00|2179.9|2173.9|2180.1|2174.1|2180.4|2174.4|2179.9|2173.9|3
1654850400000|2022-06-10 08:40:00|2180.4|2174.4|2179.9|2173.9|2180.4|2174.4|2179.6|2173.6|9
1654851000000|2022-06-10 08:50:00|2179.6|2173.6|2179.6|2173.6|2179.9|2173.9|2179.6|2173.6|3
1654851600000|2022-06-10 09:00:00|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1654851900000|2022-06-10 09:05:00|2179.6|2173.6|2179.6|2173.6|2179.9|2173.9|2179.6|2173.6|5
1654852200000|2022-06-10 09:10:00|2179.9|2173.9|2179.6|2173.6|2179.9|2173.9|2179.6|2173.6|2
1654852800000|2022-06-10 09:20:00|2179.9|2173.9|2179.6|2173.6|2179.9|2173.9|2179.4|2173.4|4
1654853400000|2022-06-10 09:30:00|2179.4|2173.4|2176.1|2170.1|2179.9|2173.9|2174|2168|30
1654853700000|2022-06-10 09:35:00|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.1|2170.1|5
1654854000000|2022-06-10 09:40:00|2176.6|2170.6|2175.4|2169.4|2177.9|2171.9|2175.4|2169.4|13
1654854300000|2022-06-10 09:45:00|2175.6|2169.6|2184.4|2178.4|2184.5|2178.5|2175.6|2169.6|51
1654854600000|2022-06-10 09:50:00|2184.6|2178.6|2179.4|2173.4|2184.6|2178.6|2178|2172|21
1654854900000|2022-06-10 09:55:00|2179.6|2173.6|2179.1|2173.1|2180.1|2174.1|2179.1|2173.1|17
1654855200000|2022-06-10 10:00:00|2179.4|2173.4|2176.9|2170.9|2179.4|2173.4|2176.6|2170.6|18
1654855500000|2022-06-10 10:05:00|2177.1|2171.1|2179.4|2173.4|2179.4|2173.4|2177.1|2171.1|17
1654855800000|2022-06-10 10:10:00|2179.1|2173.1|2178.9|2172.9|2179.1|2173.1|2178.6|2172.6|13
1654856100000|2022-06-10 10:15:00|2178.6|2172.6|2178.1|2172.1|2179.1|2173.1|2177.6|2171.6|15
1654856400000|2022-06-10 10:20:00|2178.4|2172.4|2179.4|2173.4|2180.4|2174.4|2178.4|2172.4|13
1654856700000|2022-06-10 10:25:00|2179.1|2173.1|2179.1|2173.1|2179.9|2173.9|2178.6|2172.6|11
1654857000000|2022-06-10 10:30:00|2178.9|2172.9|2179.9|2173.9|2179.9|2173.9|2178.9|2172.9|17
1654857300000|2022-06-10 10:35:00|2180.1|2174.1|2179.4|2173.4|2180.1|2174.1|2179.1|2173.1|14
1654857600000|2022-06-10 10:40:00|2179.1|2173.1|2178.6|2172.6|2179.4|2173.4|2178.6|2172.6|7
1654857900000|2022-06-10 10:45:00|2178.4|2172.4|2178.1|2172.1|2178.4|2172.4|2178.1|2172.1|18
1654858200000|2022-06-10 10:50:00|2178.4|2172.4|2179.9|2173.9|2179.9|2173.9|2178.4|2172.4|7
1654858500000|2022-06-10 10:55:00|2180.1|2174.1|2179.6|2173.6|2180.1|2174.1|2179.4|2173.4|5
1654858800000|2022-06-10 11:00:00|2179.9|2173.9|2177.4|2171.4|2179.9|2173.9|2176.9|2170.9|17
1654859100000|2022-06-10 11:05:00|2177.1|2171.1|2177.4|2171.4|2177.4|2171.4|2177.1|2171.1|2
1654859400000|2022-06-10 11:10:00|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1654860000000|2022-06-10 11:20:00|2177.4|2171.4|2169.1|2163.1|2177.4|2171.4|2168.9|2162.9|27
1654860300000|2022-06-10 11:25:00|2169|2163|2168.9|2162.9|2171.4|2165.4|2168.9|2162.9|24
1654860600000|2022-06-10 11:30:00|2169.4|2163.4|2169.1|2163.1|2169.4|2163.4|2168.9|2162.9|25
1654860900000|2022-06-10 11:35:00|2168.9|2162.9|2160.8|2154.8|2168.9|2162.9|2160.1|2154.1|40
1654861200000|2022-06-10 11:40:00|2160.6|2154.6|2165.1|2159.1|2167.5|2161.5|2160.6|2154.6|84
1654861500000|2022-06-10 11:45:00|2165.9|2159.9|2161.9|2155.9|2170.9|2164.9|2161|2155|82
1654861800000|2022-06-10 11:50:00|2162.1|2156.1|2164.4|2158.4|2165.1|2159.1|2159.5|2153.5|57
1654862100000|2022-06-10 11:55:00|2164.1|2158.1|2164.1|2158.1|2165.1|2159.1|2163.6|2157.6|20
1654862400000|2022-06-10 12:00:00|2163.9|2157.9|2158.6|2152.6|2163.9|2157.9|2158.1|2152.1|28
1654862700000|2022-06-10 12:05:00|2158.9|2152.9|2159.6|2153.6|2161.9|2155.9|2158.9|2152.9|29
1654863000000|2022-06-10 12:10:00|2158.9|2152.9|2157.1|2151.1|2159.1|2153.1|2156.4|2150.4|21
1654863300000|2022-06-10 12:15:00|2156.9|2150.9|2156.1|2150.1|2159.1|2153.1|2156.1|2150.1|23
1654863600000|2022-06-10 12:20:00|2156.4|2150.4|2159.3|2153.3|2159.5|2153.5|2154.9|2148.9|27
1654863900000|2022-06-10 12:25:00|2159|2153|2159.6|2153.6|2162.4|2156.4|2158.8|2152.8|39
1654864200000|2022-06-10 12:30:00|2158.6|2152.6|2158.1|2152.1|2159.4|2153.4|2157.6|2151.6|30
1654864500000|2022-06-10 12:35:00|2157.1|2151.1|2159.4|2153.4|2159.4|2153.4|2156.9|2150.9|45
1654864800000|2022-06-10 12:40:00|2160.1|2154.1|2160.9|2154.9|2160.9|2154.9|2159.4|2153.4|56
1654865100000|2022-06-10 12:45:00|2161.1|2155.1|2162.1|2156.1|2162.6|2156.6|2160.4|2154.4|45
1654865400000|2022-06-10 12:50:00|2161.9|2155.9|2160.1|2154.1|2162.1|2156.1|2159.6|2153.6|31
1654865700000|2022-06-10 12:55:00|2159.9|2153.9|2160.4|2154.4|2160.6|2154.6|2158.1|2152.1|30
1654866000000|2022-06-10 13:00:00|2160.6|2154.6|2164.6|2158.6|2165.6|2159.6|2160.1|2154.1|184
1654866300000|2022-06-10 13:05:00|2164.4|2158.4|2162.1|2156.1|2164.6|2158.6|2162.1|2156.1|36
1654866600000|2022-06-10 13:10:00|2162.4|2156.4|2161.9|2155.9|2162.6|2156.6|2160.9|2154.9|14
1654866900000|2022-06-10 13:15:00|2162.1|2156.1|2158.1|2152.1|2162.1|2156.1|2156.8|2150.8|71
1654867200000|2022-06-10 13:20:00|2158.4|2152.4|2156.1|2150.1|2159.1|2153.1|2155.6|2149.6|59
1654867500000|2022-06-10 13:25:00|2155.6|2149.6|2151.6|2145.6|2156.1|2150.1|2145.6|2139.6|46
1654867800000|2022-06-10 13:30:00|2151.4|2145.4|2152.9|2146.9|2152.9|2146.9|2148.4|2142.4|69
1654868100000|2022-06-10 13:35:00|2152.6|2146.6|2155.9|2149.9|2155.9|2149.9|2152.4|2146.4|46
1654868400000|2022-06-10 13:40:00|2155.6|2149.6|2159.6|2153.6|2159.6|2153.6|2154.6|2148.6|35
1654868700000|2022-06-10 13:45:00|2159.9|2153.9|2155.9|2149.9|2162.1|2156.1|2155.9|2149.9|20
1654869000000|2022-06-10 13:50:00|2156.1|2150.1|2158.4|2152.4|2159.1|2153.1|2156.1|2150.1|19
1654869300000|2022-06-10 13:55:00|2158.6|2152.6|2158.4|2152.4|2159.6|2153.6|2158.1|2152.1|23
1654869600000|2022-06-10 14:00:00|2158.1|2152.1|2155.1|2149.1|2158.1|2152.1|2153.4|2147.4|41
1654869900000|2022-06-10 14:05:00|2154.9|2148.9|2154.4|2148.4|2155.4|2149.4|2154.1|2148.1|58
1654870200000|2022-06-10 14:10:00|2154.1|2148.1|2150.6|2144.6|2154.4|2148.4|2150.6|2144.6|22
1654870500000|2022-06-10 14:15:00|2150.4|2144.4|2152.9|2146.9|2154.1|2148.1|2150.4|2144.4|42
1654870800000|2022-06-10 14:20:00|2152.6|2146.6|2151.1|2145.1|2157.1|2151.1|2151.1|2145.1|36
1654871100000|2022-06-10 14:25:00|2151.4|2145.4|2155.9|2149.9|2156.1|2150.1|2151.4|2145.4|33
1654871400000|2022-06-10 14:30:00|2156.1|2150.1|2157.4|2151.4|2157.4|2151.4|2156.1|2150.1|17
1654871700000|2022-06-10 14:35:00|2157.1|2151.1|2154.6|2148.6|2157.1|2151.1|2152.4|2146.4|100
1654872000000|2022-06-10 14:40:00|2154.9|2148.9|2158.4|2152.4|2158.4|2152.4|2154.6|2148.6|18
1654872300000|2022-06-10 14:45:00|2158.6|2152.6|2160.4|2154.4|2160.4|2154.4|2158.6|2152.6|45
1654872600000|2022-06-10 14:50:00|2160.6|2154.6|2165.9|2159.9|2165.9|2159.9|2160.4|2154.4|25
1654872900000|2022-06-10 14:55:00|2165.6|2159.6|2165.4|2159.4|2165.6|2159.6|2164.1|2158.1|16
1654873200000|2022-06-10 15:00:00|2165.6|2159.6|2160.9|2154.9|2165.6|2159.6|2158.9|2152.9|30
1654873500000|2022-06-10 15:05:00|2160.6|2154.6|2156.1|2150.1|2160.9|2154.9|2155.6|2149.6|51
1654873800000|2022-06-10 15:10:00|2156.4|2150.4|2152.4|2146.4|2156.6|2150.6|2151.4|2145.4|62
1654874100000|2022-06-10 15:15:00|2152.1|2146.1|2157.8|2151.8|2157.8|2151.8|2146.5|2140.5|101
1654874400000|2022-06-10 15:20:00|2158|2152|2155.6|2149.6|2158|2152|2155.1|2149.1|59
1654874700000|2022-06-10 15:25:00|2155.4|2149.4|2154.6|2148.6|2155.9|2149.9|2152.1|2146.1|67
1654875000000|2022-06-10 15:30:00|2154.4|2148.4|2150.6|2144.6|2157.6|2151.6|2150.4|2144.4|51
1654875300000|2022-06-10 15:35:00|2150.4|2144.4|2145.9|2139.9|2150.6|2144.6|2145.9|2139.9|58
1654875600000|2022-06-10 15:40:00|2145.8|2139.8|2147.1|2141.1|2148.8|2142.8|2145.3|2139.3|42
1654875900000|2022-06-10 15:45:00|2148.4|2142.4|2152.4|2146.4|2152.4|2146.4|2148.4|2142.4|25
1654876200000|2022-06-10 15:50:00|2151.6|2145.6|2151.9|2145.9|2152.1|2146.1|2149.9|2143.9|31
1654876500000|2022-06-10 15:55:00|2152.1|2146.1|2154.9|2148.9|2155.4|2149.4|2152.1|2146.1|29
1654876800000|2022-06-10 16:00:00|2154.6|2148.6|2155.4|2149.4|2155.6|2149.6|2154.6|2148.6|37
1654877100000|2022-06-10 16:05:00|2155.6|2149.6|2154.9|2148.9|2155.6|2149.6|2154.6|2148.6|13
1654877400000|2022-06-10 16:10:00|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|26
1654877700000|2022-06-10 16:15:00|2154.6|2148.6|2155.1|2149.1|2155.4|2149.4|2154.6|2148.6|25
1654878000000|2022-06-10 16:20:00|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|41
1654878300000|2022-06-10 16:25:00|2154.6|2148.6|2154.6|2148.6|2154.9|2148.9|2154.6|2148.6|35
1654878600000|2022-06-10 16:30:00|2154.9|2148.9|2154.9|2148.9|2156.1|2150.1|2154.4|2148.4|25
1654878900000|2022-06-10 16:35:00|2154.6|2148.6|2154.9|2148.9|2155.1|2149.1|2154.4|2148.4|123
1654879200000|2022-06-10 16:40:00|2155.1|2149.1|2156.4|2150.4|2156.4|2150.4|2155.1|2149.1|19
1654879500000|2022-06-10 16:45:00|2156.6|2150.6|2156.1|2150.1|2156.6|2150.6|2155.1|2149.1|59
1654879800000|2022-06-10 16:50:00|2156.4|2150.4|2155.4|2149.4|2156.6|2150.6|2154.6|2148.6|57
1654880100000|2022-06-10 16:55:00|2155.1|2149.1|2145.8|2136.5|2155.1|2149.1|2144.3|2132|276
1655078400000|2022-06-13 00:00:00|2150|2131.3|2143.6|2137.6|2150|2143.1|2143.6|2131.3|23
1655078700000|2022-06-13 00:05:00|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|1
1655079000000|2022-06-13 00:10:00|2143.3|2137.3|2143.5|2137.5|2143.5|2137.5|2143.3|2137.3|2
1655079300000|2022-06-13 00:15:00|2144|2138|2144|2138|2145.8|2139.8|2143.5|2137.5|13
1655079600000|2022-06-13 00:20:00|2144.5|2138.5|2144.5|2138.5|2145|2139|2144.5|2138.5|24
1655079900000|2022-06-13 00:25:00|2145|2139|2146.5|2140.5|2147|2141|2145|2139|16
1655080200000|2022-06-13 00:30:00|2146.3|2140.3|2146.5|2140.5|2146.5|2140.5|2146.3|2140.3|6
1655080500000|2022-06-13 00:35:00|2146.3|2140.3|2147.5|2141.5|2147.5|2141.5|2146.3|2140.3|4
1655080800000|2022-06-13 00:40:00|2147|2141|2146.5|2140.5|2147|2141|2146.5|2140.5|5
1655081100000|2022-06-13 00:45:00|2146|2140|2142.5|2136.5|2146|2140|2142.5|2136.5|15
1655081400000|2022-06-13 00:50:00|2142.8|2136.8|2142.8|2136.8|2143|2137|2142.5|2136.5|9
1655081700000|2022-06-13 00:55:00|2141.8|2135.8|2140.5|2134.5|2141.8|2135.8|2140.5|2134.5|16
1655082000000|2022-06-13 01:00:00|2139.5|2133.5|2139.3|2133.3|2140.5|2134.5|2139.3|2133.3|4
1655082300000|2022-06-13 01:05:00|2138.3|2132.3|2139|2133|2139.3|2133.3|2134.3|2128.3|30
1655082600000|2022-06-13 01:10:00|2138.8|2132.8|2137|2131|2138.8|2132.8|2133.8|2127.8|54
1655082900000|2022-06-13 01:15:00|2137.3|2131.3|2137.5|2131.5|2138.8|2132.8|2136|2130|76
1655083200000|2022-06-13 01:20:00|2137.8|2131.8|2139|2133|2140.5|2134.5|2137.5|2131.5|48
1655083500000|2022-06-13 01:25:00|2138.8|2132.8|2139.3|2133.3|2139.5|2133.5|2138.5|2132.5|32
1655083800000|2022-06-13 01:30:00|2139.5|2133.5|2140|2134|2140.5|2134.5|2139.5|2133.5|34
1655084100000|2022-06-13 01:35:00|2140.3|2134.3|2139|2133|2140.3|2134.3|2138.5|2132.5|79
1655084400000|2022-06-13 01:40:00|2139.3|2133.3|2136.5|2130.5|2139.3|2133.3|2136.5|2130.5|22
1655084700000|2022-06-13 01:45:00|2136.3|2130.3|2136.5|2130.5|2137.8|2131.8|2136.3|2130.3|17
1655085000000|2022-06-13 01:50:00|2137|2131|2135.3|2129.3|2137.3|2131.3|2134.8|2128.8|69
1655085300000|2022-06-13 01:55:00|2135|2129|2136.5|2130.5|2136.8|2130.8|2135|2129|15
1655085600000|2022-06-13 02:00:00|2136.8|2130.8|2134.8|2128.8|2142|2136|2134.5|2128.5|38
1655085900000|2022-06-13 02:05:00|2134.5|2128.5|2133.5|2127.5|2134.8|2128.8|2132|2126|24
1655086200000|2022-06-13 02:10:00|2133|2127|2132.3|2126.3|2133|2127|2132.3|2126.3|8
1655087100000|2022-06-13 02:25:00|2132.8|2126.8|2135.3|2129.3|2135.5|2129.5|2132.8|2126.8|17
1655087400000|2022-06-13 02:30:00|2135|2129|2137.3|2131.3|2137.5|2131.5|2135|2129|16
1655087700000|2022-06-13 02:35:00|2137|2131|2137.5|2131.5|2137.8|2131.8|2136.8|2130.8|7
1655088000000|2022-06-13 02:40:00|2137.3|2131.3|2136.8|2130.8|2137.5|2131.5|2136.8|2130.8|11
1655088300000|2022-06-13 02:45:00|2136.5|2130.5|2133.8|2127.8|2136.5|2130.5|2133.8|2127.8|14
1655088600000|2022-06-13 02:50:00|2133.5|2127.5|2133.8|2127.8|2133.8|2127.8|2133|2127|14
1655088900000|2022-06-13 02:55:00|2134|2128|2135|2129|2135.3|2129.3|2134|2128|12
1655089200000|2022-06-13 03:00:00|2135.3|2129.3|2135.3|2129.3|2135.5|2129.5|2135|2129|7
1655089500000|2022-06-13 03:05:00|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|2135|2129|6
1655089800000|2022-06-13 03:10:00|2135.8|2129.8|2136.8|2130.8|2137|2131|2135.5|2129.5|6
1655090100000|2022-06-13 03:15:00|2136.5|2130.5|2136.8|2130.8|2136.8|2130.8|2136.5|2130.5|2
1655090700000|2022-06-13 03:25:00|2136.5|2130.5|2136.8|2130.8|2136.8|2130.8|2136.5|2130.5|2
1655091000000|2022-06-13 03:30:00|2137|2131|2137|2131|2137|2131|2136.8|2130.8|9
1655091300000|2022-06-13 03:35:00|2137.3|2131.3|2137.5|2131.5|2137.5|2131.5|2137|2131|4
1655091600000|2022-06-13 03:40:00|2137.8|2131.8|2139.8|2133.8|2141.8|2135.8|2137.8|2131.8|30
1655091900000|2022-06-13 03:45:00|2139.5|2133.5|2135.3|2129.3|2139.8|2133.8|2135|2129|21
1655092200000|2022-06-13 03:50:00|2134.5|2128.5|2135|2129|2135.3|2129.3|2134.5|2128.5|10
1655092500000|2022-06-13 03:55:00|2134.8|2128.8|2135|2129|2135|2129|2134.8|2128.8|2
1655092800000|2022-06-13 04:00:00|2134.8|2128.8|2134.5|2128.5|2134.8|2128.8|2134.3|2128.3|4
1655093100000|2022-06-13 04:05:00|2134.8|2128.8|2134.5|2128.5|2134.8|2128.8|2134.5|2128.5|16
1655094000000|2022-06-13 04:20:00|2134.3|2128.3|2132.8|2126.8|2134.3|2128.3|2132.5|2126.5|4
1655094300000|2022-06-13 04:25:00|2132.5|2126.5|2132.8|2126.8|2132.8|2126.8|2132.5|2126.5|4
1655094600000|2022-06-13 04:30:00|2132.5|2126.5|2132.3|2126.3|2132.8|2126.8|2132.3|2126.3|10
1655095200000|2022-06-13 04:40:00|2132|2126|2132|2126|2132|2126|2132|2126|1
1655095500000|2022-06-13 04:45:00|2132.3|2126.3|2133.3|2127.3|2133.5|2127.5|2132.3|2126.3|5
1655096100000|2022-06-13 04:55:00|2133.5|2127.5|2133.5|2127.5|2133.5|2127.5|2133.3|2127.3|3
1655096400000|2022-06-13 05:00:00|2133.3|2127.3|2133.3|2127.3|2133.3|2127.3|2133.3|2127.3|1
1655097300000|2022-06-13 05:15:00|2133|2127|2132.8|2126.8|2133|2127|2132.8|2126.8|4
1655097600000|2022-06-13 05:20:00|2133|2127|2132.8|2126.8|2133|2127|2132.8|2126.8|18
1655097900000|2022-06-13 05:25:00|2133|2127|2125.1|2119.1|2133|2127|2125.1|2119.1|22
1655098200000|2022-06-13 05:30:00|2125.4|2119.4|2134|2128|2135.4|2129.4|2125.4|2119.4|90
1655098500000|2022-06-13 05:35:00|2133.8|2127.8|2134.8|2128.8|2134.8|2128.8|2133.8|2127.8|9
1655098800000|2022-06-13 05:40:00|2134.3|2128.3|2133.5|2127.5|2134.5|2128.5|2133.5|2127.5|9
1655099100000|2022-06-13 05:45:00|2133.3|2127.3|2128.5|2122.5|2133.3|2127.3|2128.5|2122.5|12
1655099400000|2022-06-13 05:50:00|2128.3|2122.3|2128|2122|2128.3|2122.3|2128|2122|2
1655099700000|2022-06-13 05:55:00|2128.3|2122.3|2125|2119|2128.3|2122.3|2123.8|2117.8|26
1655100000000|2022-06-13 06:00:00|2124.8|2118.8|2125|2119|2125.3|2119.3|2124.8|2118.8|10
1655100300000|2022-06-13 06:05:00|2125.3|2119.3|2120.8|2114.8|2125.3|2119.3|2120.5|2114.5|37
1655100600000|2022-06-13 06:10:00|2121|2115|2121.5|2115.5|2121.8|2115.8|2120.5|2114.5|56
1655100900000|2022-06-13 06:15:00|2121.3|2115.3|2120|2114|2122|2116|2119.5|2113.5|64
1655101200000|2022-06-13 06:20:00|2120.3|2114.3|2123|2117|2125|2119|2120.3|2114.3|42
1655101500000|2022-06-13 06:25:00|2123.3|2117.3|2124.5|2118.5|2124.5|2118.5|2123.3|2117.3|16
1655101800000|2022-06-13 06:30:00|2124.3|2118.3|2122.5|2116.5|2124.3|2118.3|2122.3|2116.3|26
1655102100000|2022-06-13 06:35:00|2122.8|2116.8|2121.8|2115.8|2123|2117|2121.5|2115.5|45
1655102400000|2022-06-13 06:40:00|2122|2116|2131.8|2125.8|2132.5|2126.5|2121.8|2115.8|40
1655102700000|2022-06-13 06:45:00|2131.5|2125.5|2128.3|2122.3|2134.5|2128.5|2128.3|2122.3|33
1655103000000|2022-06-13 06:50:00|2128.5|2122.5|2131.5|2125.5|2132|2126|2128.3|2122.3|23
1655103300000|2022-06-13 06:55:00|2131.4|2125.4|2130.9|2124.9|2132.6|2126.6|2130.6|2124.6|22
1655103600000|2022-06-13 07:00:00|2131.4|2125.4|2125.1|2119.1|2134.4|2128.4|2125.1|2119.1|65
1655103900000|2022-06-13 07:05:00|2124.9|2118.9|2131.4|2125.4|2136.5|2130.5|2124.6|2118.6|50
1655104200000|2022-06-13 07:10:00|2131.6|2125.6|2132.1|2126.1|2132.1|2126.1|2131.6|2125.6|10
1655104500000|2022-06-13 07:15:00|2131.9|2125.9|2124.9|2118.9|2132.1|2126.1|2124.1|2118.1|48
1655104800000|2022-06-13 07:20:00|2124.6|2118.6|2118.6|2112.6|2124.6|2118.6|2118.6|2112.6|50
1655105100000|2022-06-13 07:25:00|2116.9|2110.9|2116.1|2110.1|2121.4|2115.4|2114.6|2108.6|55
1655105400000|2022-06-13 07:30:00|2115.5|2109.5|2117.4|2111.4|2117.4|2111.4|2115|2109|38
1655105700000|2022-06-13 07:35:00|2118.4|2112.4|2117.1|2111.1|2118.9|2112.9|2116.6|2110.6|27
1655106000000|2022-06-13 07:40:00|2116.9|2110.9|2114.9|2108.9|2118.9|2112.9|2114.9|2108.9|39
1655106300000|2022-06-13 07:45:00|2114.1|2108.1|2114.6|2108.6|2114.6|2108.6|2111.1|2105.1|28
1655106600000|2022-06-13 07:50:00|2115.1|2109.1|2111.9|2105.9|2115.6|2109.6|2111.9|2105.9|43
1655106900000|2022-06-13 07:55:00|2112.1|2106.1|2110.1|2104.1|2113.9|2107.9|2110.1|2104.1|28
1655107200000|2022-06-13 08:00:00|2109.9|2103.9|2104.4|2098.4|2110.9|2104.9|2104.1|2098.1|29
1655107500000|2022-06-13 08:05:00|2104.1|2098.1|2109.4|2103.4|2109.9|2103.9|2104.1|2098.1|42
1655107800000|2022-06-13 08:10:00|2109.1|2103.1|2108.4|2102.4|2109.9|2103.9|2107.6|2101.6|33
1655108100000|2022-06-13 08:15:00|2107.9|2101.9|2106.4|2100.4|2107.9|2101.9|2104.9|2098.9|28
1655108400000|2022-06-13 08:20:00|2106.1|2100.1|2101.5|2095.5|2107.9|2101.9|2100.3|2094.3|24
1655108700000|2022-06-13 08:25:00|2101.4|2095.4|2106.4|2100.4|2106.9|2100.9|2101.1|2095.1|32
1655109000000|2022-06-13 08:30:00|2106.6|2100.6|2107.9|2101.9|2109.9|2103.9|2106.6|2100.6|51
1655109300000|2022-06-13 08:35:00|2108.1|2102.1|2108.1|2102.1|2109.9|2103.9|2106.1|2100.1|59
1655109600000|2022-06-13 08:40:00|2108.4|2102.4|2106.4|2100.4|2109.4|2103.4|2106.4|2100.4|48
1655109900000|2022-06-13 08:45:00|2106.1|2100.1|2110.1|2104.1|2110.4|2104.4|2106.1|2100.1|21
1655110200000|2022-06-13 08:50:00|2110.4|2104.4|2113.1|2107.1|2113.4|2107.4|2109.6|2103.6|31
1655110500000|2022-06-13 08:55:00|2112.9|2106.9|2110.1|2104.1|2113.1|2107.1|2110.1|2104.1|18
1655110800000|2022-06-13 09:00:00|2109.9|2103.9|2112.1|2106.1|2113.9|2107.9|2109.9|2103.9|28
1655111100000|2022-06-13 09:05:00|2111.4|2105.4|2110.4|2104.4|2111.6|2105.6|2108.6|2102.6|21
1655111400000|2022-06-13 09:10:00|2110.6|2104.6|2107.9|2101.9|2110.6|2104.6|2107.1|2101.1|17
1655111700000|2022-06-13 09:15:00|2107.6|2101.6|2105.1|2099.1|2107.9|2101.9|2105.1|2099.1|26
1655112000000|2022-06-13 09:20:00|2104.9|2098.9|2104.9|2098.9|2105.9|2099.9|2104.6|2098.6|12
1655112300000|2022-06-13 09:25:00|2104.6|2098.6|2100.6|2094.6|2104.9|2098.9|2100.6|2094.6|14
1655112600000|2022-06-13 09:30:00|2100.9|2094.9|2102.4|2096.4|2102.6|2096.6|2100.9|2094.9|11
1655112900000|2022-06-13 09:35:00|2102.6|2096.6|2102.4|2096.4|2102.6|2096.6|2101.9|2095.9|27
1655113200000|2022-06-13 09:40:00|2101.9|2095.9|2102.6|2096.6|2102.6|2096.6|2101.9|2095.9|4
1655113500000|2022-06-13 09:45:00|2103.1|2097.1|2107.4|2101.4|2107.4|2101.4|2103.1|2097.1|32
1655113800000|2022-06-13 09:50:00|2107.6|2101.6|2105.6|2099.6|2107.6|2101.6|2105.6|2099.6|21
1655114100000|2022-06-13 09:55:00|2105.4|2099.4|2106.1|2100.1|2106.1|2100.1|2105.4|2099.4|8
1655114400000|2022-06-13 10:00:00|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|2106.1|2100.1|7
1655114700000|2022-06-13 10:05:00|2106.6|2100.6|2107.4|2101.4|2108.1|2102.1|2106.6|2100.6|9
1655115000000|2022-06-13 10:10:00|2107.6|2101.6|2107.6|2101.6|2109.6|2103.6|2107.6|2101.6|14
1655115300000|2022-06-13 10:15:00|2107.9|2101.9|2107.9|2101.9|2108.4|2102.4|2107.6|2101.6|7
1655115600000|2022-06-13 10:20:00|2107.6|2101.6|2105.9|2099.9|2108.1|2102.1|2105.6|2099.6|32
1655115900000|2022-06-13 10:25:00|2105.6|2099.6|2105.9|2099.9|2105.9|2099.9|2105.4|2099.4|10
1655116200000|2022-06-13 10:30:00|2105.6|2099.6|2105.6|2099.6|2106.9|2100.9|2105.4|2099.4|18
1655116500000|2022-06-13 10:35:00|2105.4|2099.4|2104.9|2098.9|2105.6|2099.6|2104.6|2098.6|17
1655116800000|2022-06-13 10:40:00|2105.1|2099.1|2107.1|2101.1|2107.6|2101.6|2104.6|2098.6|48
1655117100000|2022-06-13 10:45:00|2107.4|2101.4|2106.9|2100.9|2108.1|2102.1|2106.6|2100.6|13
1655117400000|2022-06-13 10:50:00|2106.6|2100.6|2109.4|2103.4|2109.8|2103.8|2106.4|2100.4|15
1655117700000|2022-06-13 10:55:00|2109.6|2103.6|2108.9|2102.9|2113.1|2107.1|2108.9|2102.9|35
1655118000000|2022-06-13 11:00:00|2109.1|2103.1|2108.4|2102.4|2109.1|2103.1|2108.4|2102.4|6
1655118300000|2022-06-13 11:05:00|2108.6|2102.6|2108.6|2102.6|2109.4|2103.4|2108.6|2102.6|11
1655118600000|2022-06-13 11:10:00|2108.9|2102.9|2108.6|2102.6|2109.6|2103.6|2108.6|2102.6|15
1655118900000|2022-06-13 11:15:00|2108.9|2102.9|2108.9|2102.9|2109.1|2103.1|2108.6|2102.6|11
1655119200000|2022-06-13 11:20:00|2109.1|2103.1|2108.1|2102.1|2109.1|2103.1|2107.4|2101.4|9
1655119500000|2022-06-13 11:25:00|2107.9|2101.9|2107.4|2101.4|2108.4|2102.4|2107.4|2101.4|18
1655119800000|2022-06-13 11:30:00|2107.6|2101.6|2107.6|2101.6|2108.9|2102.9|2107.4|2101.4|48
1655120100000|2022-06-13 11:35:00|2107.4|2101.4|2107.6|2101.6|2107.9|2101.9|2106.6|2100.6|22
1655120400000|2022-06-13 11:40:00|2107.4|2101.4|2106.9|2100.9|2107.6|2101.6|2106.6|2100.6|19
1655120700000|2022-06-13 11:45:00|2107.1|2101.1|2108.9|2102.9|2111.1|2105.1|2106.9|2100.9|48
1655121000000|2022-06-13 11:50:00|2109.1|2103.1|2115.6|2109.6|2116.1|2110.1|2109.1|2103.1|50
1655121300000|2022-06-13 11:55:00|2115.9|2109.9|2114.4|2108.4|2115.9|2109.9|2113.1|2107.1|43
1655121600000|2022-06-13 12:00:00|2114.1|2108.1|2112.9|2106.9|2115.9|2109.9|2112.4|2106.4|30
1655121900000|2022-06-13 12:05:00|2112.6|2106.6|2109.6|2103.6|2113.9|2107.9|2109.4|2103.4|45
1655122200000|2022-06-13 12:10:00|2109.9|2103.9|2110.6|2104.6|2111.9|2105.9|2109.9|2103.9|17
1655122500000|2022-06-13 12:15:00|2110.4|2104.4|2106.4|2100.4|2110.4|2104.4|2106.1|2100.1|16
1655122800000|2022-06-13 12:20:00|2105.9|2099.9|2113.4|2107.4|2114.5|2108.5|2105.9|2099.9|26
1655123100000|2022-06-13 12:25:00|2115.1|2109.1|2113.6|2107.6|2115.1|2109.1|2113.6|2107.6|8
1655123400000|2022-06-13 12:30:00|2113.9|2107.9|2113.9|2107.9|2114.4|2108.4|2113.4|2107.4|24
1655123700000|2022-06-13 12:35:00|2114.1|2108.1|2113.4|2107.4|2115.9|2109.9|2113.4|2107.4|49
1655124000000|2022-06-13 12:40:00|2112.6|2106.6|2115.4|2109.4|2116.1|2110.1|2112.6|2106.6|15
1655124300000|2022-06-13 12:45:00|2115.6|2109.6|2113.6|2107.6|2115.6|2109.6|2113.6|2107.6|21
1655124600000|2022-06-13 12:50:00|2112.9|2106.9|2117.9|2111.9|2117.9|2111.9|2112.9|2106.9|34
1655124900000|2022-06-13 12:55:00|2117.6|2111.6|2118.9|2112.9|2119.6|2113.6|2115.9|2109.9|31
1655125200000|2022-06-13 13:00:00|2118.6|2112.6|2117.4|2111.4|2122.5|2116.5|2117.4|2111.4|124
1655125500000|2022-06-13 13:05:00|2117.6|2111.6|2121.9|2115.9|2122.1|2116.1|2117.6|2111.6|61
1655125800000|2022-06-13 13:10:00|2121.6|2115.6|2126.4|2120.4|2127.4|2121.4|2120.6|2114.6|65
1655126100000|2022-06-13 13:15:00|2126.1|2120.1|2126.6|2120.6|2126.6|2120.6|2120.9|2114.9|91
1655126400000|2022-06-13 13:20:00|2126.9|2120.9|2129.6|2123.6|2130.9|2124.9|2126.9|2120.9|50
1655126700000|2022-06-13 13:25:00|2129.9|2123.9|2125.6|2119.6|2130.9|2124.9|2125.6|2119.6|37
1655127000000|2022-06-13 13:30:00|2125.4|2119.4|2131.9|2125.9|2132.3|2126.3|2125.1|2119.1|86
1655127300000|2022-06-13 13:35:00|2131.6|2125.6|2126.6|2120.6|2131.6|2125.6|2126.6|2120.6|37
1655127600000|2022-06-13 13:40:00|2127.1|2121.1|2121.1|2115.1|2127.6|2121.6|2121.1|2115.1|44
1655127900000|2022-06-13 13:45:00|2120.9|2114.9|2124.1|2118.1|2124.9|2118.9|2120.9|2114.9|37
1655128200000|2022-06-13 13:50:00|2124.4|2118.4|2124.1|2118.1|2125.4|2119.4|2123.9|2117.9|22
1655128500000|2022-06-13 13:55:00|2123.9|2117.9|2119.1|2113.1|2124.1|2118.1|2119.1|2113.1|34
1655128800000|2022-06-13 14:00:00|2118.9|2112.9|2118.9|2112.9|2119.6|2113.6|2114.9|2108.9|39
1655129100000|2022-06-13 14:05:00|2119.1|2113.1|2115.9|2109.9|2120.4|2114.4|2115.4|2109.4|27
1655129400000|2022-06-13 14:10:00|2116.1|2110.1|2115.1|2109.1|2117.9|2111.9|2113.9|2107.9|25
1655129700000|2022-06-13 14:15:00|2114.9|2108.9|2114.9|2108.9|2117.1|2111.1|2114.6|2108.6|23
1655130000000|2022-06-13 14:20:00|2115.4|2109.4|2118.4|2112.4|2119.1|2113.1|2115.4|2109.4|18
1655130300000|2022-06-13 14:25:00|2118.6|2112.6|2119.1|2113.1|2119.1|2113.1|2117.9|2111.9|13
1655130600000|2022-06-13 14:30:00|2118.9|2112.9|2119.1|2113.1|2119.1|2113.1|2118.9|2112.9|12
1655130900000|2022-06-13 14:35:00|2118.9|2112.9|2117.9|2111.9|2119.4|2113.4|2117.9|2111.9|53
1655131200000|2022-06-13 14:40:00|2117.4|2111.4|2110.4|2104.4|2117.4|2111.4|2109.9|2103.9|32
1655131500000|2022-06-13 14:45:00|2110.1|2104.1|2109.6|2103.6|2110.1|2104.1|2106.9|2100.9|34
1655131800000|2022-06-13 14:50:00|2109.4|2103.4|2107.1|2101.1|2109.4|2103.4|2106.9|2100.9|9
1655132100000|2022-06-13 14:55:00|2106.9|2100.9|2106.6|2100.6|2108.4|2102.4|2105.1|2099.1|61
1655132400000|2022-06-13 15:00:00|2106.4|2100.4|2098.9|2092.9|2106.9|2100.9|2098.6|2092.6|58
1655132700000|2022-06-13 15:05:00|2099.6|2093.6|2101.6|2095.6|2105.6|2099.6|2097.9|2091.9|47
1655133000000|2022-06-13 15:10:00|2101.5|2095.5|2102.4|2096.4|2105.1|2099.1|2101.4|2095.4|36
1655133300000|2022-06-13 15:15:00|2101.9|2095.9|2103.6|2097.6|2103.9|2097.9|2099.1|2093.1|138
1655133600000|2022-06-13 15:20:00|2103.9|2097.9|2106.9|2100.9|2108.6|2102.6|2103.6|2097.6|64
1655133900000|2022-06-13 15:25:00|2106.6|2100.6|2111.4|2105.4|2112.1|2106.1|2106.4|2100.4|26
1655134200000|2022-06-13 15:30:00|2111.1|2105.1|2104.4|2098.4|2112.4|2106.4|2104.4|2098.4|36
1655134500000|2022-06-13 15:35:00|2104.1|2098.1|2099.9|2093.9|2104.1|2098.1|2098.9|2092.9|203
1655134800000|2022-06-13 15:40:00|2099.6|2093.6|2098.6|2092.6|2099.9|2093.9|2096.9|2090.9|98
1655135100000|2022-06-13 15:45:00|2098.9|2092.9|2099.4|2093.4|2099.9|2093.9|2095.4|2089.4|110
1655135400000|2022-06-13 15:50:00|2099.1|2093.1|2097.4|2091.4|2099.8|2093.8|2094.9|2088.9|118
1655135700000|2022-06-13 15:55:00|2097.1|2091.1|2101.4|2095.4|2110.6|2104.6|2097.1|2091.1|73
1655136000000|2022-06-13 16:00:00|2101.6|2095.6|2106.1|2100.1|2106.1|2100.1|2101.6|2095.6|52
1655136300000|2022-06-13 16:05:00|2106.4|2100.4|2107.6|2101.6|2108.9|2102.9|2106.1|2100.1|70
1655136600000|2022-06-13 16:10:00|2107.9|2101.9|2111.6|2105.6|2111.9|2105.9|2107.9|2101.9|39
1655136900000|2022-06-13 16:15:00|2111.9|2105.9|2108.9|2102.9|2111.9|2105.9|2108.6|2102.6|60
1655137200000|2022-06-13 16:20:00|2108.6|2102.6|2108.9|2102.9|2109.1|2103.1|2108.6|2102.6|12
1655137500000|2022-06-13 16:25:00|2108.6|2102.6|2108.4|2102.4|2108.9|2102.9|2108.4|2102.4|32
1655137800000|2022-06-13 16:30:00|2108.1|2102.1|2108.4|2102.4|2108.4|2102.4|2108.1|2102.1|42
1655138100000|2022-06-13 16:35:00|2108.1|2102.1|2108.1|2102.1|2108.6|2102.6|2107.4|2101.4|51
1655138400000|2022-06-13 16:40:00|2108.4|2102.4|2107.6|2101.6|2108.6|2102.6|2107.4|2101.4|47
1655138700000|2022-06-13 16:45:00|2107.9|2101.9|2107.6|2101.6|2107.9|2101.9|2107.4|2101.4|12
1655139000000|2022-06-13 16:50:00|2107.1|2101.1|2107.9|2101.9|2108.1|2102.1|2105.6|2099.6|29
1655139300000|2022-06-13 16:55:00|2107.6|2101.6|2094.1|2088.1|2107.6|2101.6|2094.1|2088.1|50
1655164800000|2022-06-14 00:00:00|2105.6|2099.6|2107.6|2101.6|2107.9|2101.9|2105.6|2099.6|25
1655165100000|2022-06-14 00:05:00|2107.9|2101.9|2107.8|2101.8|2108|2102|2107.3|2101.3|9
1655165700000|2022-06-14 00:15:00|2107.5|2101.5|2107.8|2101.8|2107.8|2101.8|2107.5|2101.5|2
1655166000000|2022-06-14 00:20:00|2108|2102|2108.5|2102.5|2108.5|2102.5|2108|2102|3
1655166300000|2022-06-14 00:25:00|2108.8|2102.8|2108.8|2102.8|2108.8|2102.8|2108.8|2102.8|1
1655167200000|2022-06-14 00:40:00|2109|2103|2109.3|2103.3|2109.3|2103.3|2109|2103|2
1655167500000|2022-06-14 00:45:00|2108.3|2102.3|2108.8|2102.8|2109|2103|2107.1|2101.1|11
1655167800000|2022-06-14 00:50:00|2108.5|2102.5|2106.5|2100.5|2108.5|2102.5|2106.4|2100.4|3
1655168100000|2022-06-14 00:55:00|2107.3|2101.3|2108|2102|2108.5|2102.5|2107.3|2101.3|10
1655168400000|2022-06-14 01:00:00|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|2107.5|2101.5|11
1655168700000|2022-06-14 01:05:00|2108|2102|2108.3|2102.3|2108.5|2102.5|2108|2102|12
1655169000000|2022-06-14 01:10:00|2108|2102|2105.8|2099.8|2108|2102|2105.5|2099.5|12
1655169300000|2022-06-14 01:15:00|2105.5|2099.5|2103.8|2097.8|2105.5|2099.5|2102.5|2096.5|20
1655169600000|2022-06-14 01:20:00|2104|2098|2104.3|2098.3|2104.3|2098.3|2104|2098|4
1655169900000|2022-06-14 01:25:00|2105|2099|2105.8|2099.8|2106.3|2100.3|2105|2099|7
1655170200000|2022-06-14 01:30:00|2105.3|2099.3|2103.8|2097.8|2106.3|2100.3|2103.5|2097.5|16
1655170500000|2022-06-14 01:35:00|2104.3|2098.3|2105.5|2099.5|2105.8|2099.8|2104.3|2098.3|18
1655170800000|2022-06-14 01:40:00|2105.3|2099.3|2106.3|2100.3|2106.8|2100.8|2105.3|2099.3|45
1655171100000|2022-06-14 01:45:00|2106|2100|2104.3|2098.3|2106.8|2100.8|2103.8|2097.8|24
1655171400000|2022-06-14 01:50:00|2103.8|2097.8|2104|2098|2104.3|2098.3|2103.8|2097.8|22
1655171700000|2022-06-14 01:55:00|2104.3|2098.3|2100.8|2094.8|2104.3|2098.3|2100.8|2094.8|32
1655172000000|2022-06-14 02:00:00|2101|2095|2102.8|2096.8|2103.8|2097.8|2100|2094|61
1655172300000|2022-06-14 02:05:00|2103.5|2097.5|2105.5|2099.5|2106|2100|2102.8|2096.8|45
1655172600000|2022-06-14 02:10:00|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|1
1655172900000|2022-06-14 02:15:00|2104.8|2098.8|2103.3|2097.3|2104.8|2098.8|2102|2096|27
1655173200000|2022-06-14 02:20:00|2103|2097|2103.5|2097.5|2103.8|2097.8|2103|2097|21
1655173500000|2022-06-14 02:25:00|2103.8|2097.8|2103.3|2097.3|2103.8|2097.8|2103.3|2097.3|3
1655173800000|2022-06-14 02:30:00|2103.5|2097.5|2104.5|2098.5|2105|2099|2103.3|2097.3|20
1655174100000|2022-06-14 02:35:00|2104.3|2098.3|2105.3|2099.3|2105.8|2099.8|2104.3|2098.3|9
1655174400000|2022-06-14 02:40:00|2105|2099|2105|2099|2105|2099|2105|2099|1
1655174700000|2022-06-14 02:45:00|2105.3|2099.3|2108.3|2102.3|2108.8|2102.8|2105|2099|35
1655175000000|2022-06-14 02:50:00|2109.3|2103.3|2108.5|2102.5|2109.3|2103.3|2107.8|2101.8|15
1655175300000|2022-06-14 02:55:00|2109|2103|2108.8|2102.8|2109|2103|2108.8|2102.8|36
1655175600000|2022-06-14 03:00:00|2109|2103|2110.5|2104.5|2110.5|2104.5|2108.8|2102.8|22
1655175900000|2022-06-14 03:05:00|2110.3|2104.3|2109.8|2103.8|2111|2105|2109.8|2103.8|73
1655176200000|2022-06-14 03:10:00|2110|2104|2108.8|2102.8|2110.8|2104.8|2107.8|2101.8|106
1655176500000|2022-06-14 03:15:00|2108.5|2102.5|2108|2102|2109|2103|2107.8|2101.8|35
1655176800000|2022-06-14 03:20:00|2108.3|2102.3|2107|2101|2109|2103|2106.5|2100.5|105
1655177100000|2022-06-14 03:25:00|2107.3|2101.3|2109.5|2103.5|2109.8|2103.8|2107.3|2101.3|29
1655177400000|2022-06-14 03:30:00|2110|2104|2109.3|2103.3|2111|2105|2109|2103|15
1655177700000|2022-06-14 03:35:00|2109.5|2103.5|2109.3|2103.3|2109.5|2103.5|2109.3|2103.3|2
1655178300000|2022-06-14 03:45:00|2108.8|2102.8|2109.5|2103.5|2109.5|2103.5|2108.8|2102.8|5
1655178600000|2022-06-14 03:50:00|2109.3|2103.3|2109.5|2103.5|2109.5|2103.5|2109.3|2103.3|2
1655178900000|2022-06-14 03:55:00|2109.3|2103.3|2109.3|2103.3|2109.5|2103.5|2109.3|2103.3|21
1655179200000|2022-06-14 04:00:00|2109.5|2103.5|2111|2105|2111|2105|2109.5|2103.5|5
1655179800000|2022-06-14 04:10:00|2111.3|2105.3|2112.3|2106.3|2112.5|2106.5|2111.3|2105.3|4
1655180700000|2022-06-14 04:25:00|2112|2106|2112.3|2106.3|2112.3|2106.3|2112|2106|8
1655181000000|2022-06-14 04:30:00|2112|2106|2111.5|2105.5|2112|2106|2110.5|2104.5|36
1655181300000|2022-06-14 04:35:00|2111.3|2105.3|2111|2105|2111.8|2105.8|2111|2105|8
1655181600000|2022-06-14 04:40:00|2111.3|2105.3|2110.3|2104.3|2111.3|2105.3|2110.3|2104.3|13
1655181900000|2022-06-14 04:45:00|2110.5|2104.5|2109.5|2103.5|2110.5|2104.5|2109.5|2103.5|7
1655182200000|2022-06-14 04:50:00|2109.8|2103.8|2109.5|2103.5|2109.8|2103.8|2109.5|2103.5|4
1655182500000|2022-06-14 04:55:00|2109.8|2103.8|2109|2103|2109.8|2103.8|2108.5|2102.5|17
1655182800000|2022-06-14 05:00:00|2109.3|2103.3|2112.3|2106.3|2112.3|2106.3|2109.3|2103.3|7
1655183100000|2022-06-14 05:05:00|2113|2107|2112|2106|2113.3|2107.3|2112|2106|7
1655183400000|2022-06-14 05:10:00|2111.8|2105.8|2111.8|2105.8|2112|2106|2111|2105|10
1655183700000|2022-06-14 05:15:00|2111.5|2105.5|2112|2106|2112|2106|2111.5|2105.5|7
1655184000000|2022-06-14 05:20:00|2111.3|2105.3|2111.8|2105.8|2111.8|2105.8|2111.3|2105.3|6
1655184300000|2022-06-14 05:25:00|2111.3|2105.3|2116.5|2110.5|2117.3|2111.3|2111.3|2105.3|22
1655184600000|2022-06-14 05:30:00|2116.3|2110.3|2112|2106|2116.3|2110.3|2112|2106|30
1655184900000|2022-06-14 05:35:00|2111.8|2105.8|2111|2105|2113|2107|2111|2105|27
1655185200000|2022-06-14 05:40:00|2111.8|2105.8|2112.5|2106.5|2112.5|2106.5|2111.8|2105.8|2
1655185500000|2022-06-14 05:45:00|2112.3|2106.3|2114.3|2108.3|2114.5|2108.5|2111|2105|13
1655186100000|2022-06-14 05:55:00|2114|2108|2114|2108|2114|2108|2114|2108|1
1655186400000|2022-06-14 06:00:00|2113.8|2107.8|2117.3|2111.3|2117.5|2111.5|2112.3|2106.3|34
1655186700000|2022-06-14 06:05:00|2117|2111|2115.8|2109.8|2117.5|2111.5|2114.8|2108.8|34
1655187000000|2022-06-14 06:10:00|2116|2110|2118.8|2112.8|2120|2114|2116|2110|15
1655187300000|2022-06-14 06:15:00|2118.3|2112.3|2115.3|2109.3|2118.8|2112.8|2114.5|2108.5|30
1655187600000|2022-06-14 06:20:00|2115|2109|2116.3|2110.3|2116.3|2110.3|2114.3|2108.3|8
1655187900000|2022-06-14 06:25:00|2116.8|2110.8|2117.8|2111.8|2117.8|2111.8|2116.8|2110.8|9
1655188200000|2022-06-14 06:30:00|2118|2112|2117|2111|2118.5|2112.5|2113.8|2107.8|40
1655188500000|2022-06-14 06:35:00|2117.3|2111.3|2116|2110|2118|2112|2115.3|2109.3|21
1655188800000|2022-06-14 06:40:00|2115.8|2109.8|2116.3|2110.3|2116.3|2110.3|2115.5|2109.5|8
1655189100000|2022-06-14 06:45:00|2116.5|2110.5|2118.3|2112.3|2118.5|2112.5|2116.5|2110.5|13
1655189400000|2022-06-14 06:50:00|2118.5|2112.5|2117.5|2111.5|2119|2113|2116.8|2110.8|11
1655189700000|2022-06-14 06:55:00|2117.3|2111.3|2117.1|2111.1|2118.9|2112.9|2117.1|2111.1|15
1655190000000|2022-06-14 07:00:00|2116.9|2110.9|2110.4|2104.4|2116.9|2110.9|2109.9|2103.9|24
1655190300000|2022-06-14 07:05:00|2110.1|2104.1|2103.8|2097.8|2110.4|2104.4|2102.6|2096.6|51
1655190600000|2022-06-14 07:10:00|2103.6|2097.6|2101.6|2095.6|2104.4|2098.4|2099.4|2093.4|46
1655190900000|2022-06-14 07:15:00|2101.4|2095.4|2101.4|2095.4|2106.1|2100.1|2100.4|2094.4|33
1655191200000|2022-06-14 07:20:00|2101.1|2095.1|2104.4|2098.4|2105.6|2099.6|2101.1|2095.1|25
1655191500000|2022-06-14 07:25:00|2103.9|2097.9|2107.4|2101.4|2107.4|2101.4|2103.9|2097.9|40
1655191800000|2022-06-14 07:30:00|2106.9|2100.9|2107.9|2101.9|2108.9|2102.9|2105.1|2099.1|26
1655192100000|2022-06-14 07:35:00|2107.6|2101.6|2105.4|2099.4|2107.6|2101.6|2105.4|2099.4|21
1655192400000|2022-06-14 07:40:00|2105.1|2099.1|2108.9|2102.9|2108.9|2102.9|2105.1|2099.1|24
1655192700000|2022-06-14 07:45:00|2109.1|2103.1|2105.6|2099.6|2109.4|2103.4|2105.6|2099.6|29
1655193000000|2022-06-14 07:50:00|2105.4|2099.4|2107.6|2101.6|2107.9|2101.9|2105.4|2099.4|17
1655193300000|2022-06-14 07:55:00|2107.9|2101.9|2105.9|2099.9|2108.1|2102.1|2105.1|2099.1|23
1655193600000|2022-06-14 08:00:00|2105.6|2099.6|2100|2094|2105.6|2099.6|2097.9|2091.9|62
1655193900000|2022-06-14 08:05:00|2100.1|2094.1|2098.4|2092.4|2100.9|2094.9|2098.1|2092.1|34
1655194200000|2022-06-14 08:10:00|2098.1|2092.1|2092.5|2086.5|2098.9|2092.9|2091.4|2085.4|31
1655194500000|2022-06-14 08:15:00|2092.1|2086.1|2093.6|2087.6|2094.3|2088.3|2092|2086|34
1655194800000|2022-06-14 08:20:00|2093.4|2087.4|2096.1|2090.1|2096.6|2090.6|2091.9|2085.9|45
1655195100000|2022-06-14 08:25:00|2096.4|2090.4|2093.1|2087.1|2096.4|2090.4|2092.6|2086.6|23
1655195400000|2022-06-14 08:30:00|2093.4|2087.4|2094.1|2088.1|2094.9|2088.9|2092.9|2086.9|15
1655195700000|2022-06-14 08:35:00|2093.9|2087.9|2097.4|2091.4|2097.4|2091.4|2093.4|2087.4|19
1655196000000|2022-06-14 08:40:00|2097.1|2091.1|2096.1|2090.1|2097.1|2091.1|2094.9|2088.9|12
1655196300000|2022-06-14 08:45:00|2095.9|2089.9|2095.4|2089.4|2097.1|2091.1|2094.6|2088.6|15
1655196600000|2022-06-14 08:50:00|2095.1|2089.1|2092.4|2086.4|2095.1|2089.1|2092.1|2086.1|25
1655196900000|2022-06-14 08:55:00|2092.1|2086.1|2092.6|2086.6|2093.1|2087.1|2091.6|2085.6|24
1655197200000|2022-06-14 09:00:00|2092.9|2086.9|2091.6|2085.6|2092.9|2086.9|2091.6|2085.6|10
1655197500000|2022-06-14 09:05:00|2091.1|2085.1|2090.1|2084.1|2091.1|2085.1|2089.9|2083.9|16
1655198100000|2022-06-14 09:15:00|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|2089.6|2083.6|3
1655198400000|2022-06-14 09:20:00|2089.6|2083.6|2092.6|2086.6|2092.9|2086.9|2089.6|2083.6|21
1655198700000|2022-06-14 09:25:00|2092.9|2086.9|2090.4|2084.4|2093.1|2087.1|2090.4|2084.4|13
1655199000000|2022-06-14 09:30:00|2090.6|2084.6|2090.1|2084.1|2092.1|2086.1|2089.9|2083.9|17
1655199300000|2022-06-14 09:35:00|2089.9|2083.9|2090.9|2084.9|2092.1|2086.1|2089.9|2083.9|18
1655199600000|2022-06-14 09:40:00|2091.1|2085.1|2087.4|2081.4|2091.1|2085.1|2085.5|2079.5|17
1655199900000|2022-06-14 09:45:00|2088|2082|2086.6|2080.6|2088.8|2082.8|2086.6|2080.6|12
1655200200000|2022-06-14 09:50:00|2086.9|2080.9|2087.1|2081.1|2088.1|2082.1|2086.9|2080.9|19
1655200500000|2022-06-14 09:55:00|2087.4|2081.4|2087.4|2081.4|2088.9|2082.9|2087.1|2081.1|19
1655200800000|2022-06-14 10:00:00|2087.1|2081.1|2086.6|2080.6|2087.1|2081.1|2086.4|2080.4|9
1655201100000|2022-06-14 10:05:00|2086.4|2080.4|2085.9|2079.9|2086.4|2080.4|2083.9|2077.9|32
1655201700000|2022-06-14 10:15:00|2085.6|2079.6|2086.1|2080.1|2086.1|2080.1|2085.1|2079.1|11
1655202000000|2022-06-14 10:20:00|2086.6|2080.6|2086.6|2080.6|2086.9|2080.9|2085.4|2079.4|10
1655202300000|2022-06-14 10:25:00|2086.9|2080.9|2087.4|2081.4|2087.6|2081.6|2086.9|2080.9|7
1655202600000|2022-06-14 10:30:00|2087.6|2081.6|2088.9|2082.9|2091.6|2085.6|2087.6|2081.6|20
1655202900000|2022-06-14 10:35:00|2089.1|2083.1|2087.1|2081.1|2089.6|2083.6|2086.1|2080.1|16
1655203200000|2022-06-14 10:40:00|2089.1|2083.1|2087.4|2081.4|2089.1|2083.1|2087.4|2081.4|13
1655203500000|2022-06-14 10:45:00|2087.6|2081.6|2086.6|2080.6|2087.6|2081.6|2086.1|2080.1|14
1655203800000|2022-06-14 10:50:00|2086.9|2080.9|2088.1|2082.1|2089.4|2083.4|2086.9|2080.9|29
1655204100000|2022-06-14 10:55:00|2088.4|2082.4|2089.4|2083.4|2089.4|2083.4|2087.9|2081.9|8
1655204400000|2022-06-14 11:00:00|2089.1|2083.1|2087.6|2081.6|2089.1|2083.1|2087.4|2081.4|8
1655204700000|2022-06-14 11:05:00|2087.9|2081.9|2088.9|2082.9|2089.4|2083.4|2087.9|2081.9|8
1655205000000|2022-06-14 11:10:00|2088.6|2082.6|2088.4|2082.4|2089.9|2083.9|2088.4|2082.4|13
1655205300000|2022-06-14 11:15:00|2088.6|2082.6|2092.6|2086.6|2092.9|2086.9|2088.4|2082.4|35
1655205600000|2022-06-14 11:20:00|2092.9|2086.9|2089.1|2083.1|2093.6|2087.6|2089.1|2083.1|19
1655205900000|2022-06-14 11:25:00|2088.9|2082.9|2090.6|2084.6|2092|2086|2088.6|2082.6|17
1655206200000|2022-06-14 11:30:00|2090.4|2084.4|2088.9|2082.9|2090.4|2084.4|2087.4|2081.4|18
1655206500000|2022-06-14 11:35:00|2089.1|2083.1|2088.9|2082.9|2090.4|2084.4|2088.6|2082.6|12
1655206800000|2022-06-14 11:40:00|2089.1|2083.1|2092.3|2086.3|2095.6|2089.6|2088.9|2082.9|50
1655207100000|2022-06-14 11:45:00|2092|2086|2094.9|2088.9|2097|2091|2091.1|2085.1|93
1655207400000|2022-06-14 11:50:00|2095.1|2089.1|2092.9|2086.9|2096.9|2090.9|2092.6|2086.6|17
1655207700000|2022-06-14 11:55:00|2092.1|2086.1|2093|2087|2096.4|2090.4|2090.9|2084.9|39
1655208000000|2022-06-14 12:00:00|2092.8|2086.8|2093.4|2087.4|2095.1|2089.1|2091.8|2085.8|30
1655208300000|2022-06-14 12:05:00|2093.6|2087.6|2092.9|2086.9|2093.9|2087.9|2092.1|2086.1|22
1655208600000|2022-06-14 12:10:00|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|1
1655208900000|2022-06-14 12:15:00|2092.9|2086.9|2093.9|2087.9|2093.9|2087.9|2092.9|2086.9|6
1655209200000|2022-06-14 12:20:00|2094.1|2088.1|2094.1|2088.1|2094.4|2088.4|2094.1|2088.1|7
1655209500000|2022-06-14 12:25:00|2094.4|2088.4|2096.9|2090.9|2097.1|2091.1|2094.1|2088.1|23
1655209800000|2022-06-14 12:30:00|2096.6|2090.6|2096.6|2090.6|2097.4|2091.4|2096.4|2090.4|18
1655210100000|2022-06-14 12:35:00|2096.4|2090.4|2097|2091|2097|2091|2094.6|2088.6|12
1655210400000|2022-06-14 12:40:00|2096.9|2090.9|2095.4|2089.4|2097.4|2091.4|2095.4|2089.4|15
1655210700000|2022-06-14 12:45:00|2095.9|2089.9|2096.4|2090.4|2097.1|2091.1|2095.1|2089.1|16
1655211000000|2022-06-14 12:50:00|2097.6|2091.6|2096.1|2090.1|2097.6|2091.6|2096.1|2090.1|8
1655211300000|2022-06-14 12:55:00|2096.4|2090.4|2096.4|2090.4|2097.6|2091.6|2096.4|2090.4|24
1655211600000|2022-06-14 13:00:00|2096.1|2090.1|2096.4|2090.4|2096.6|2090.6|2093.1|2087.1|71
1655211900000|2022-06-14 13:05:00|2095.9|2089.9|2094.1|2088.1|2095.9|2089.9|2093.6|2087.6|46
1655212200000|2022-06-14 13:10:00|2094.4|2088.4|2091.4|2085.4|2094.4|2088.4|2090.9|2084.9|15
1655212500000|2022-06-14 13:15:00|2091.6|2085.6|2090.9|2084.9|2092.9|2086.9|2090.9|2084.9|27
1655212800000|2022-06-14 13:20:00|2090.6|2084.6|2089.4|2083.4|2091.1|2085.1|2088.4|2082.4|53
1655213100000|2022-06-14 13:25:00|2089.1|2083.1|2086.6|2080.6|2089.4|2083.4|2086.4|2080.4|46
1655213400000|2022-06-14 13:30:00|2086.4|2080.4|2085.6|2079.6|2086.6|2080.6|2085.4|2079.4|41
1655213700000|2022-06-14 13:35:00|2085.4|2079.4|2086.9|2080.9|2087.4|2081.4|2085.1|2079.1|20
1655214000000|2022-06-14 13:40:00|2087.1|2081.1|2082.4|2076.4|2087.4|2081.4|2082.1|2076.1|26
1655214300000|2022-06-14 13:45:00|2082.1|2076.1|2084.4|2078.4|2085|2079|2079.8|2073.8|38
1655214600000|2022-06-14 13:50:00|2084.6|2078.6|2084.1|2078.1|2084.6|2078.6|2083.4|2077.4|15
1655214900000|2022-06-14 13:55:00|2083.9|2077.9|2084.4|2078.4|2086.9|2080.9|2083.9|2077.9|44
1655215200000|2022-06-14 14:00:00|2084.1|2078.1|2084.6|2078.6|2085.9|2079.9|2084.1|2078.1|41
1655215500000|2022-06-14 14:05:00|2084.4|2078.4|2084.4|2078.4|2085.4|2079.4|2083.9|2077.9|26
1655215800000|2022-06-14 14:10:00|2084.6|2078.6|2079.9|2073.9|2084.9|2078.9|2079.6|2073.6|40
1655216100000|2022-06-14 14:15:00|2079.6|2073.6|2075.1|2069.1|2079.9|2073.9|2075.1|2069.1|52
1655216400000|2022-06-14 14:20:00|2074.4|2068.4|2075.4|2069.4|2076.9|2070.9|2074.1|2068.1|28
1655216700000|2022-06-14 14:25:00|2074.9|2068.9|2072.9|2066.9|2075.1|2069.1|2071.6|2065.6|21
1655217000000|2022-06-14 14:30:00|2073.1|2067.1|2070.9|2064.9|2073.1|2067.1|2070.6|2064.6|32
1655217300000|2022-06-14 14:35:00|2071.1|2065.1|2074.6|2068.6|2075.6|2069.6|2070.6|2064.6|41
1655217600000|2022-06-14 14:40:00|2074.4|2068.4|2078.4|2072.4|2080.3|2074.3|2074.1|2068.1|35
1655217900000|2022-06-14 14:45:00|2078.6|2072.6|2075.1|2069.1|2083.1|2077.1|2075.1|2069.1|42
1655218200000|2022-06-14 14:50:00|2075.9|2069.9|2074.9|2068.9|2076.4|2070.4|2074.9|2068.9|33
1655218500000|2022-06-14 14:55:00|2074.6|2068.6|2074.4|2068.4|2074.9|2068.9|2073.9|2067.9|12
1655218800000|2022-06-14 15:00:00|2074.6|2068.6|2075.1|2069.1|2075.6|2069.6|2074.1|2068.1|47
1655219100000|2022-06-14 15:05:00|2074.9|2068.9|2075.1|2069.1|2076.9|2070.9|2074.4|2068.4|23
1655219400000|2022-06-14 15:10:00|2074.9|2068.9|2069.4|2063.4|2075.1|2069.1|2068.9|2062.9|51
1655219700000|2022-06-14 15:15:00|2069.1|2063.1|2081.1|2075.1|2081.5|2075.5|2068.9|2062.9|253
1655220000000|2022-06-14 15:20:00|2080.9|2074.9|2080.1|2074.1|2081.1|2075.1|2078.6|2072.6|45
1655220300000|2022-06-14 15:25:00|2080.4|2074.4|2085.4|2079.4|2085.4|2079.4|2080.4|2074.4|37
1655220600000|2022-06-14 15:30:00|2086.6|2080.6|2090|2084|2090|2084|2084.9|2078.9|21
1655220900000|2022-06-14 15:35:00|2090.6|2084.6|2088.9|2082.9|2091.6|2085.6|2088.4|2082.4|17
1655221200000|2022-06-14 15:40:00|2089.4|2083.4|2088.4|2082.4|2090.4|2084.4|2087.1|2081.1|32
1655221500000|2022-06-14 15:45:00|2088.6|2082.6|2090.4|2084.4|2092.1|2086.1|2088.6|2082.6|27
1655221800000|2022-06-14 15:50:00|2089.1|2083.1|2090.6|2084.6|2091.4|2085.4|2088.1|2082.1|26
1655222100000|2022-06-14 15:55:00|2090.9|2084.9|2088.4|2082.4|2090.9|2084.9|2088.4|2082.4|56
1655222400000|2022-06-14 16:00:00|2088.1|2082.1|2088.1|2082.1|2088.4|2082.4|2087.4|2081.4|37
1655222700000|2022-06-14 16:05:00|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|1
1655223000000|2022-06-14 16:10:00|2089.6|2083.6|2089.1|2083.1|2089.9|2083.9|2088.9|2082.9|11
1655223300000|2022-06-14 16:15:00|2089.4|2083.4|2087.6|2081.6|2089.6|2083.6|2087.4|2081.4|26
1655223600000|2022-06-14 16:20:00|2087.4|2081.4|2087.1|2081.1|2087.6|2081.6|2086.9|2080.9|93
1655223900000|2022-06-14 16:25:00|2086.9|2080.9|2087.4|2081.4|2087.4|2081.4|2086.9|2080.9|11
1655224200000|2022-06-14 16:30:00|2087.1|2081.1|2087.1|2081.1|2087.4|2081.4|2087.1|2081.1|3
1655224500000|2022-06-14 16:35:00|2086.9|2080.9|2085.1|2079.1|2087.1|2081.1|2084.4|2078.4|57
1655224800000|2022-06-14 16:40:00|2084.9|2078.9|2086.1|2080.1|2087.6|2081.6|2084.9|2078.9|32
1655225100000|2022-06-14 16:45:00|2086.4|2080.4|2086.4|2080.4|2086.9|2080.9|2086.1|2080.1|9
1655225400000|2022-06-14 16:50:00|2086.6|2080.6|2087.4|2081.4|2087.6|2081.6|2086.4|2080.4|10
1655225700000|2022-06-14 16:55:00|2087.1|2081.1|2088.6|2082.6|2090.4|2084.4|2087.1|2081.1|36
1655251200000|2022-06-15 00:00:00|2097.4|2091.4|2104.6|2098.6|2111.5|2105.5|2097.4|2091.4|32
1655251500000|2022-06-15 00:05:00|2104.4|2098.4|2104.5|2098.5|2104.6|2098.6|2102.8|2096.8|29
1655251800000|2022-06-15 00:10:00|2104.3|2098.3|2102.3|2096.3|2104.8|2098.8|2102|2096|22
1655252100000|2022-06-15 00:15:00|2102|2096|2106|2100|2106|2100|2102|2096|22
1655252400000|2022-06-15 00:20:00|2105.8|2099.8|2105.5|2099.5|2106.3|2100.3|2105.3|2099.3|17
1655252700000|2022-06-15 00:25:00|2105.3|2099.3|2102.5|2096.5|2105.5|2099.5|2101.8|2095.8|29
1655253000000|2022-06-15 00:30:00|2102.8|2096.8|2103.8|2097.8|2103.8|2097.8|2102.8|2096.8|7
1655253300000|2022-06-15 00:35:00|2104|2098|2103.5|2097.5|2104|2098|2103.5|2097.5|3
1655253600000|2022-06-15 00:40:00|2103.8|2097.8|2103.5|2097.5|2103.8|2097.8|2103.3|2097.3|20
1655253900000|2022-06-15 00:45:00|2103.8|2097.8|2105.8|2099.8|2106.3|2100.3|2103.5|2097.5|13
1655254200000|2022-06-15 00:50:00|2105.5|2099.5|2103|2097|2106.3|2100.3|2103|2097|18
1655254500000|2022-06-15 00:55:00|2104|2098|2104.8|2098.8|2104.8|2098.8|2103.8|2097.8|13
1655254800000|2022-06-15 01:00:00|2103.8|2097.8|2093.3|2087.3|2103.8|2097.8|2092.8|2086.8|58
1655255100000|2022-06-15 01:05:00|2093|2087|2093.5|2087.5|2093.8|2087.8|2092.3|2086.3|43
1655255400000|2022-06-15 01:10:00|2093.3|2087.3|2096.3|2090.3|2096.3|2090.3|2092.8|2086.8|55
1655255700000|2022-06-15 01:15:00|2096|2090|2096.3|2090.3|2098|2092|2096|2090|26
1655256000000|2022-06-15 01:20:00|2097|2091|2098|2092|2098|2092|2096.5|2090.5|32
1655256300000|2022-06-15 01:25:00|2097.8|2091.8|2098|2092|2098|2092|2097.8|2091.8|36
1655256600000|2022-06-15 01:30:00|2097.8|2091.8|2098|2092|2098.3|2092.3|2097.5|2091.5|28
1655256900000|2022-06-15 01:35:00|2098.3|2092.3|2098|2092|2098.3|2092.3|2097.8|2091.8|24
1655257200000|2022-06-15 01:40:00|2097.8|2091.8|2099.5|2093.5|2099.5|2093.5|2097.8|2091.8|10
1655257500000|2022-06-15 01:45:00|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|1
1655257800000|2022-06-15 01:50:00|2099.5|2093.5|2100|2094|2100.8|2094.8|2099.5|2093.5|7
1655258100000|2022-06-15 01:55:00|2099.8|2093.8|2099.3|2093.3|2099.8|2093.8|2099.3|2093.3|3
1655258400000|2022-06-15 02:00:00|2099.5|2093.5|2099.5|2093.5|2100|2094|2099.3|2093.3|11
1655258700000|2022-06-15 02:05:00|2099.8|2093.8|2099.3|2093.3|2099.8|2093.8|2099.3|2093.3|3
1655259000000|2022-06-15 02:10:00|2099.5|2093.5|2101.3|2095.3|2101.5|2095.5|2099.3|2093.3|15
1655259300000|2022-06-15 02:15:00|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|2101.3|2095.3|3
1655259600000|2022-06-15 02:20:00|2101.8|2095.8|2102.5|2096.5|2102.5|2096.5|2101.8|2095.8|4
1655259900000|2022-06-15 02:25:00|2102.8|2096.8|2102|2096|2103.3|2097.3|2101.8|2095.8|8
1655260200000|2022-06-15 02:30:00|2101.8|2095.8|2098.8|2092.8|2102|2096|2098.5|2092.5|27
1655260500000|2022-06-15 02:35:00|2099|2093|2102|2096|2102.3|2096.3|2098.5|2092.5|33
1655260800000|2022-06-15 02:40:00|2102.3|2096.3|2103|2097|2103|2097|2102|2096|25
1655261100000|2022-06-15 02:45:00|2103.3|2097.3|2105.3|2099.3|2105.3|2099.3|2103|2097|8
1655261400000|2022-06-15 02:50:00|2104.5|2098.5|2106.5|2100.5|2106.5|2100.5|2104.3|2098.3|19
1655261700000|2022-06-15 02:55:00|2106|2100|2104.8|2098.8|2106.3|2100.3|2104.5|2098.5|36
1655262000000|2022-06-15 03:00:00|2105|2099|2104|2098|2105|2099|2104|2098|15
1655262300000|2022-06-15 03:05:00|2104.3|2098.3|2104|2098|2104.3|2098.3|2104|2098|8
1655262600000|2022-06-15 03:10:00|2104.3|2098.3|2102|2096|2104.3|2098.3|2102|2096|6
1655262900000|2022-06-15 03:15:00|2102.3|2096.3|2104.5|2098.5|2105|2099|2102|2096|9
1655263200000|2022-06-15 03:20:00|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|2104.5|2098.5|3
1655263500000|2022-06-15 03:25:00|2105|2099|2106.3|2100.3|2106.3|2100.3|2105|2099|5
1655263800000|2022-06-15 03:30:00|2105.8|2099.8|2104.8|2098.8|2105.8|2099.8|2104.8|2098.8|8
1655264100000|2022-06-15 03:35:00|2104.5|2098.5|2104|2098|2104.5|2098.5|2104|2098|7
1655264400000|2022-06-15 03:40:00|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|2104|2098|5
1655264700000|2022-06-15 03:45:00|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|2104.3|2098.3|3
1655265600000|2022-06-15 04:00:00|2105|2099|2105.3|2099.3|2105.3|2099.3|2105|2099|2
1655265900000|2022-06-15 04:05:00|2105.5|2099.5|2105.3|2099.3|2105.5|2099.5|2105.3|2099.3|8
1655266200000|2022-06-15 04:10:00|2105|2099|2105.3|2099.3|2105.3|2099.3|2105|2099|44
1655266500000|2022-06-15 04:15:00|2105.5|2099.5|2106.5|2100.5|2106.8|2100.8|2105.5|2099.5|12
1655266800000|2022-06-15 04:20:00|2106.8|2100.8|2106.5|2100.5|2106.8|2100.8|2106.5|2100.5|4
1655267100000|2022-06-15 04:25:00|2106.3|2100.3|2106.3|2100.3|2106.5|2100.5|2106.3|2100.3|3
1655267400000|2022-06-15 04:30:00|2106.5|2100.5|2106.3|2100.3|2106.5|2100.5|2106.3|2100.3|6
1655267700000|2022-06-15 04:35:00|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|2106.3|2100.3|3
1655268600000|2022-06-15 04:50:00|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|1
1655268900000|2022-06-15 04:55:00|2106.5|2100.5|2106|2100|2106.5|2100.5|2106|2100|7
1655269200000|2022-06-15 05:00:00|2106.3|2100.3|2106|2100|2106.3|2100.3|2106|2100|2
1655269800000|2022-06-15 05:10:00|2106.3|2100.3|2107.3|2101.3|2107.5|2101.5|2106.3|2100.3|8
1655270100000|2022-06-15 05:15:00|2107.5|2101.5|2107.8|2101.8|2107.8|2101.8|2107.3|2101.3|6
1655270400000|2022-06-15 05:20:00|2107.5|2101.5|2107.5|2101.5|2107.8|2101.8|2107.5|2101.5|11
1655270700000|2022-06-15 05:25:00|2107.3|2101.3|2107.5|2101.5|2107.5|2101.5|2107|2101|8
1655271000000|2022-06-15 05:30:00|2107.3|2101.3|2110|2104|2110.8|2104.8|2107.3|2101.3|41
1655271300000|2022-06-15 05:35:00|2110.3|2104.3|2109.1|2103.1|2112.5|2106.5|2109.1|2103.1|38
1655271600000|2022-06-15 05:40:00|2109.3|2103.3|2109.8|2103.8|2109.8|2103.8|2109.3|2103.3|13
1655271900000|2022-06-15 05:45:00|2110|2104|2110|2104|2110|2104|2110|2104|1
1655272200000|2022-06-15 05:50:00|2110.3|2104.3|2107.8|2101.8|2110.3|2104.3|2107.8|2101.8|7
1655272500000|2022-06-15 05:55:00|2107.6|2101.6|2107.3|2101.3|2107.9|2101.9|2107.3|2101.3|10
1655273700000|2022-06-15 06:15:00|2106.8|2100.8|2106.5|2100.5|2106.8|2100.8|2106.5|2100.5|2
1655274300000|2022-06-15 06:25:00|2105.8|2099.8|2103|2097|2105.8|2099.8|2103|2097|5
1655274600000|2022-06-15 06:30:00|2101.8|2095.8|2103.5|2097.5|2103.8|2097.8|2101.3|2095.3|17
1655274900000|2022-06-15 06:35:00|2103.8|2097.8|2105.3|2099.3|2107.4|2101.4|2103.8|2097.8|17
1655275200000|2022-06-15 06:40:00|2105|2099|2102.5|2096.5|2105|2099|2102.3|2096.3|9
1655275500000|2022-06-15 06:45:00|2102.3|2096.3|2104|2098|2104|2098|2102|2096|12
1655275800000|2022-06-15 06:50:00|2103.8|2097.8|2103.3|2097.3|2103.8|2097.8|2103.3|2097.3|7
1655276100000|2022-06-15 06:55:00|2103.4|2097.4|2103.6|2097.6|2104.1|2098.1|2103.4|2097.4|14
1655276400000|2022-06-15 07:00:00|2103.4|2097.4|2099.9|2093.9|2103.9|2097.9|2099.9|2093.9|17
1655276700000|2022-06-15 07:05:00|2100.1|2094.1|2103.6|2097.6|2104.4|2098.4|2099.9|2093.9|19
1655277000000|2022-06-15 07:10:00|2103.1|2097.1|2101.6|2095.6|2103.1|2097.1|2100.9|2094.9|18
1655277300000|2022-06-15 07:15:00|2101.9|2095.9|2099|2093|2103.4|2097.4|2098.6|2092.6|52
1655277600000|2022-06-15 07:20:00|2099.1|2093.1|2099.9|2093.9|2100.3|2094.3|2099.1|2093.1|18
1655277900000|2022-06-15 07:25:00|2100.1|2094.1|2102.4|2096.4|2103.1|2097.1|2100.1|2094.1|13
1655278200000|2022-06-15 07:30:00|2102.1|2096.1|2106.5|2100.5|2107.1|2101.1|2101.9|2095.9|31
1655278500000|2022-06-15 07:35:00|2106.4|2100.4|2103.1|2097.1|2106.4|2100.4|2103.1|2097.1|12
1655278800000|2022-06-15 07:40:00|2103.4|2097.4|2102.1|2096.1|2103.4|2097.4|2101.9|2095.9|11
1655279100000|2022-06-15 07:45:00|2101.9|2095.9|2101.4|2095.4|2102.1|2096.1|2096.6|2090.6|29
1655279400000|2022-06-15 07:50:00|2101.6|2095.6|2101.4|2095.4|2102.1|2096.1|2100.9|2094.9|22
1655279700000|2022-06-15 07:55:00|2101.6|2095.6|2109.1|2103.1|2109.1|2103.1|2101.6|2095.6|28
1655280000000|2022-06-15 08:00:00|2109.9|2103.9|2107.9|2101.9|2109.9|2103.9|2104.4|2098.4|46
1655280600000|2022-06-15 08:10:00|2108.4|2102.4|2107.1|2101.1|2109.1|2103.1|2106.1|2100.1|13
1655280900000|2022-06-15 08:15:00|2106.9|2100.9|2106.9|2100.9|2107.4|2101.4|2106.6|2100.6|14
1655281200000|2022-06-15 08:20:00|2107.1|2101.1|2111.6|2105.6|2111.9|2105.9|2106.9|2100.9|62
1655281500000|2022-06-15 08:25:00|2111.9|2105.9|2113.1|2107.1|2114.1|2108.1|2111.5|2105.5|61
1655281800000|2022-06-15 08:30:00|2112.9|2106.9|2111.4|2105.4|2112.9|2106.9|2109.4|2103.4|19
1655282100000|2022-06-15 08:35:00|2111.1|2105.1|2115.6|2109.6|2115.6|2109.6|2111.1|2105.1|25
1655282400000|2022-06-15 08:40:00|2116.6|2110.6|2113.9|2107.9|2117.4|2111.4|2112.4|2106.4|37
1655282700000|2022-06-15 08:45:00|2114.4|2108.4|2112.6|2106.6|2114.4|2108.4|2112.6|2106.6|10
1655283000000|2022-06-15 08:50:00|2112.9|2106.9|2113.4|2107.4|2113.4|2107.4|2112.9|2106.9|5
1655283300000|2022-06-15 08:55:00|2113.1|2107.1|2112.9|2106.9|2113.4|2107.4|2110.4|2104.4|15
1655283600000|2022-06-15 09:00:00|2112.6|2106.6|2109.9|2103.9|2113.1|2107.1|2109.6|2103.6|15
1655283900000|2022-06-15 09:05:00|2110.1|2104.1|2111.1|2105.1|2111.1|2105.1|2109.6|2103.6|15
1655284200000|2022-06-15 09:10:00|2110.9|2104.9|2113.1|2107.1|2113.1|2107.1|2110.9|2104.9|18
1655284500000|2022-06-15 09:15:00|2112.9|2106.9|2105.1|2099.1|2113.1|2107.1|2105.1|2099.1|36
1655284800000|2022-06-15 09:20:00|2105.4|2099.4|2105.6|2099.6|2105.9|2099.9|2105.4|2099.4|4
1655285100000|2022-06-15 09:25:00|2105.9|2099.9|2106.4|2100.4|2106.6|2100.6|2105.6|2099.6|31
1655285400000|2022-06-15 09:30:00|2106.6|2100.6|2108.4|2102.4|2109.1|2103.1|2104.6|2098.6|48
1655285700000|2022-06-15 09:35:00|2108.6|2102.6|2109.1|2103.1|2109.4|2103.4|2108.4|2102.4|6
1655286000000|2022-06-15 09:40:00|2109.4|2103.4|2109.1|2103.1|2109.9|2103.9|2108.9|2102.9|13
1655286300000|2022-06-15 09:45:00|2109.4|2103.4|2107.9|2101.9|2109.4|2103.4|2107.4|2101.4|20
1655286600000|2022-06-15 09:50:00|2108.1|2102.1|2105.6|2099.6|2108.6|2102.6|2105.4|2099.4|17
1655286900000|2022-06-15 09:55:00|2105.9|2099.9|2106.4|2100.4|2106.4|2100.4|2105.6|2099.6|9
1655287200000|2022-06-15 10:00:00|2106.6|2100.6|2105.1|2099.1|2106.6|2100.6|2104.9|2098.9|31
1655287500000|2022-06-15 10:05:00|2104.9|2098.9|2103.6|2097.6|2105.4|2099.4|2103.6|2097.6|15
1655287800000|2022-06-15 10:10:00|2102.6|2096.6|2100.1|2094.1|2102.6|2096.6|2098.9|2092.9|29
1655288100000|2022-06-15 10:15:00|2099.9|2093.9|2102.1|2096.1|2102.1|2096.1|2098.1|2092.1|24
1655288400000|2022-06-15 10:20:00|2101.9|2095.9|2101.4|2095.4|2102.1|2096.1|2100.6|2094.6|33
1655288700000|2022-06-15 10:25:00|2101.6|2095.6|2101.1|2095.1|2101.9|2095.9|2099.4|2093.4|30
1655289000000|2022-06-15 10:30:00|2100.9|2094.9|2096.9|2090.9|2100.9|2094.9|2096.4|2090.4|45
1655289300000|2022-06-15 10:35:00|2097.1|2091.1|2096.1|2090.1|2098.6|2092.6|2093.6|2087.6|34
1655289600000|2022-06-15 10:40:00|2096.4|2090.4|2095.1|2089.1|2096.6|2090.6|2094.9|2088.9|24
1655289900000|2022-06-15 10:45:00|2095.6|2089.6|2093.9|2087.9|2096.4|2090.4|2093.9|2087.9|18
1655290200000|2022-06-15 10:50:00|2094.4|2088.4|2094.6|2088.6|2095.9|2089.9|2094.1|2088.1|18
1655290500000|2022-06-15 10:55:00|2095.1|2089.1|2094.6|2088.6|2096.4|2090.4|2094.6|2088.6|14
1655290800000|2022-06-15 11:00:00|2094.4|2088.4|2096.9|2090.9|2098.4|2092.4|2093.4|2087.4|29
1655291100000|2022-06-15 11:05:00|2097.1|2091.1|2098.9|2092.9|2099.4|2093.4|2097.1|2091.1|21
1655291400000|2022-06-15 11:10:00|2098.6|2092.6|2097.4|2091.4|2098.9|2092.9|2097.1|2091.1|26
1655291700000|2022-06-15 11:15:00|2097.6|2091.6|2101.9|2095.9|2102.1|2096.1|2097.1|2091.1|24
1655292000000|2022-06-15 11:20:00|2102.1|2096.1|2101.6|2095.6|2102.4|2096.4|2101.1|2095.1|24
1655292300000|2022-06-15 11:25:00|2101.4|2095.4|2096.6|2090.6|2101.4|2095.4|2096.4|2090.4|30
1655292600000|2022-06-15 11:30:00|2096.4|2090.4|2095.6|2089.6|2098.6|2092.6|2094.9|2088.9|42
1655292900000|2022-06-15 11:35:00|2095.4|2089.4|2097.4|2091.4|2099.6|2093.6|2095.4|2089.4|38
1655293200000|2022-06-15 11:40:00|2096.9|2090.9|2099.6|2093.6|2101.4|2095.4|2096.6|2090.6|43
1655293500000|2022-06-15 11:45:00|2100.1|2094.1|2096.1|2090.1|2102.4|2096.4|2095.9|2089.9|39
1655293800000|2022-06-15 11:50:00|2096.6|2090.6|2098.6|2092.6|2102|2096|2096.6|2090.6|36
1655294100000|2022-06-15 11:55:00|2098.1|2092.1|2097.9|2091.9|2100.1|2094.1|2096.6|2090.6|37
1655294400000|2022-06-15 12:00:00|2098.4|2092.4|2096.9|2090.9|2100.1|2094.1|2096.1|2090.1|30
1655294700000|2022-06-15 12:05:00|2096.6|2090.6|2096.1|2090.1|2098.6|2092.6|2095.6|2089.6|22
1655295000000|2022-06-15 12:10:00|2095.9|2089.9|2094.9|2088.9|2097.6|2091.6|2094.6|2088.6|32
1655295300000|2022-06-15 12:15:00|2095.1|2089.1|2094.9|2088.9|2096.9|2090.9|2094.9|2088.9|29
1655295600000|2022-06-15 12:20:00|2095.4|2089.4|2098.4|2092.4|2099.5|2093.5|2095.4|2089.4|34
1655295900000|2022-06-15 12:25:00|2098.6|2092.6|2093.6|2087.6|2098.6|2092.6|2093.6|2087.6|34
1655296200000|2022-06-15 12:30:00|2093.4|2087.4|2095.4|2089.4|2095.4|2089.4|2092.6|2086.6|17
1655296500000|2022-06-15 12:35:00|2095.6|2089.6|2094.9|2088.9|2095.9|2089.9|2093.4|2087.4|34
1655296800000|2022-06-15 12:40:00|2095.4|2089.4|2094.9|2088.9|2097.1|2091.1|2094.9|2088.9|29
1655297100000|2022-06-15 12:45:00|2094.4|2088.4|2094.4|2088.4|2095.1|2089.1|2093.4|2087.4|19
1655297400000|2022-06-15 12:50:00|2094.1|2088.1|2095.6|2089.6|2096.4|2090.4|2093.4|2087.4|20
1655297700000|2022-06-15 12:55:00|2095.1|2089.1|2094.6|2088.6|2096.4|2090.4|2094.6|2088.6|38
1655298000000|2022-06-15 13:00:00|2095.1|2089.1|2093.4|2087.4|2095.9|2089.9|2092.9|2086.9|39
1655298300000|2022-06-15 13:05:00|2093.6|2087.6|2093.4|2087.4|2094.4|2088.4|2092.4|2086.4|86
1655298600000|2022-06-15 13:10:00|2093.6|2087.6|2091.6|2085.6|2093.9|2087.9|2091.1|2085.1|45
1655298900000|2022-06-15 13:15:00|2091.9|2085.9|2095.6|2089.6|2095.6|2089.6|2091.9|2085.9|29
1655299200000|2022-06-15 13:20:00|2095.9|2089.9|2098.4|2092.4|2099.6|2093.6|2095.6|2089.6|30
1655299500000|2022-06-15 13:25:00|2098.1|2092.1|2096.6|2090.6|2098.1|2092.1|2096.6|2090.6|10
1655299800000|2022-06-15 13:30:00|2096.9|2090.9|2095.9|2089.9|2097.1|2091.1|2093.9|2087.9|26
1655300100000|2022-06-15 13:35:00|2096.1|2090.1|2097.1|2091.1|2097.4|2091.4|2095.9|2089.9|12
1655300400000|2022-06-15 13:40:00|2097.4|2091.4|2095.9|2089.9|2097.9|2091.9|2095.6|2089.6|55
1655300700000|2022-06-15 13:45:00|2095.6|2089.6|2098.6|2092.6|2098.6|2092.6|2094.6|2088.6|30
1655301000000|2022-06-15 13:50:00|2099.1|2093.1|2102.9|2096.9|2103.1|2097.1|2099.1|2093.1|74
1655301300000|2022-06-15 13:55:00|2103.1|2097.1|2101.9|2095.9|2103.1|2097.1|2101.6|2095.6|36
1655301600000|2022-06-15 14:00:00|2101.6|2095.6|2097.6|2091.6|2101.9|2095.9|2097.6|2091.6|44
1655301900000|2022-06-15 14:05:00|2097.9|2091.9|2094.6|2088.6|2097.9|2091.9|2094.6|2088.6|29
1655302200000|2022-06-15 14:10:00|2094.1|2088.1|2094.9|2088.9|2095.6|2089.6|2093.4|2087.4|37
1655302500000|2022-06-15 14:15:00|2095.9|2089.9|2092.9|2086.9|2096.6|2090.6|2092.9|2086.9|46
1655302800000|2022-06-15 14:20:00|2092.6|2086.6|2089.1|2083.1|2092.6|2086.6|2088.9|2082.9|16
1655303100000|2022-06-15 14:25:00|2088.9|2082.9|2092.9|2086.9|2093.6|2087.6|2088.9|2082.9|41
1655303400000|2022-06-15 14:30:00|2092.6|2086.6|2093.9|2087.9|2096.9|2090.9|2092.6|2086.6|53
1655303700000|2022-06-15 14:35:00|2093.6|2087.6|2093.6|2087.6|2095.1|2089.1|2092.9|2086.9|40
1655304000000|2022-06-15 14:40:00|2093.9|2087.9|2095.9|2089.9|2096.9|2090.9|2093.9|2087.9|58
1655304300000|2022-06-15 14:45:00|2095.6|2089.6|2094.1|2088.1|2095.9|2089.9|2093.6|2087.6|18
1655304600000|2022-06-15 14:50:00|2093.9|2087.9|2090.1|2084.1|2093.9|2087.9|2090.1|2084.1|40
1655304900000|2022-06-15 14:55:00|2089.9|2083.9|2083.6|2077.6|2089.9|2083.9|2083.6|2077.6|51
1655305200000|2022-06-15 15:00:00|2083.4|2077.4|2082.4|2076.4|2083.4|2077.4|2079.6|2073.6|53
1655305500000|2022-06-15 15:05:00|2082.6|2076.6|2080.9|2074.9|2083.4|2077.4|2080.6|2074.6|29
1655305800000|2022-06-15 15:10:00|2081.1|2075.1|2081.6|2075.6|2082.9|2076.9|2080.1|2074.1|29
1655306100000|2022-06-15 15:15:00|2081.9|2075.9|2081.9|2075.9|2082.4|2076.4|2078.1|2072.1|102
1655306400000|2022-06-15 15:20:00|2082.4|2076.4|2080.9|2074.9|2085.6|2079.6|2080.9|2074.9|40
1655306700000|2022-06-15 15:25:00|2081.1|2075.1|2091.6|2085.6|2091.9|2085.9|2080.4|2074.4|32
1655307000000|2022-06-15 15:30:00|2091.4|2085.4|2090.9|2084.9|2091.4|2085.4|2089.9|2083.9|4
1655307300000|2022-06-15 15:35:00|2091.6|2085.6|2090.1|2084.1|2093.6|2087.6|2090.1|2084.1|36
1655307600000|2022-06-15 15:40:00|2089.9|2083.9|2092.1|2086.1|2092.1|2086.1|2088.4|2082.4|25
1655307900000|2022-06-15 15:45:00|2091.6|2085.6|2091.4|2085.4|2092.4|2086.4|2091.1|2085.1|66
1655308200000|2022-06-15 15:50:00|2091.6|2085.6|2093.9|2087.9|2095|2089|2090.4|2084.4|57
1655308500000|2022-06-15 15:55:00|2094.1|2088.1|2094.1|2088.1|2095.4|2089.4|2093.6|2087.6|30
1655308800000|2022-06-15 16:00:00|2094.4|2088.4|2096.6|2090.6|2101.3|2095.3|2094.1|2088.1|82
1655309100000|2022-06-15 16:05:00|2096.4|2090.4|2095.1|2089.1|2096.4|2090.4|2095.1|2089.1|5
1655309400000|2022-06-15 16:10:00|2094.9|2088.9|2090.9|2084.9|2095.1|2089.1|2088.6|2082.6|30
1655309700000|2022-06-15 16:15:00|2091.1|2085.1|2086.8|2080.8|2091.4|2085.4|2085.9|2079.9|54
1655310000000|2022-06-15 16:20:00|2087|2081|2086.6|2080.6|2087.1|2081.1|2085|2079|9
1655310300000|2022-06-15 16:25:00|2086.4|2080.4|2088.1|2082.1|2088.1|2082.1|2086.4|2080.4|20
1655310600000|2022-06-15 16:30:00|2087.9|2081.9|2085.9|2079.9|2088.1|2082.1|2081.5|2075.5|25
1655310900000|2022-06-15 16:35:00|2086|2080|2088.1|2082.1|2088.4|2082.4|2083.6|2077.6|23
1655311200000|2022-06-15 16:40:00|2088.4|2082.4|2087.9|2081.9|2088.9|2082.9|2087.9|2081.9|32
1655311500000|2022-06-15 16:45:00|2087.6|2081.6|2085.4|2079.4|2087.6|2081.6|2085.4|2079.4|19
1655311800000|2022-06-15 16:50:00|2085.1|2079.1|2084.4|2078.4|2085.4|2079.4|2081.8|2075.8|35
1655312100000|2022-06-15 16:55:00|2084.6|2078.6|2080.9|2074.9|2084.6|2078.6|2080.9|2074.9|66
1655337600000|2022-06-16 00:00:00|2090.9|2084.9|2094.8|2088.8|2099.6|2093.6|2090.6|2084.6|27
1655337900000|2022-06-16 00:05:00|2094.5|2088.5|2094|2088|2094.5|2088.5|2094|2088|7
1655338200000|2022-06-16 00:10:00|2093.8|2087.8|2089.3|2083.3|2094|2088|2089.1|2083.1|8
1655338500000|2022-06-16 00:15:00|2089.5|2083.5|2094.1|2088.1|2094.1|2088.1|2089.5|2083.5|9
1655338800000|2022-06-16 00:20:00|2094.3|2088.3|2095.5|2089.5|2095.5|2089.5|2094|2088|10
1655339100000|2022-06-16 00:25:00|2095.3|2089.3|2095|2089|2095.3|2089.3|2094.5|2088.5|8
1655339400000|2022-06-16 00:30:00|2095.3|2089.3|2098|2092|2098|2092|2095.3|2089.3|5
1655339700000|2022-06-16 00:35:00|2098.8|2092.8|2100.3|2094.3|2101|2095|2098.8|2092.8|8
1655340000000|2022-06-16 00:40:00|2100.5|2094.5|2100.5|2094.5|2100.5|2094.5|2100.3|2094.3|5
1655340300000|2022-06-16 00:45:00|2100.3|2094.3|2102.3|2096.3|2102.5|2096.5|2100.3|2094.3|9
1655340600000|2022-06-16 00:50:00|2102.5|2096.5|2100.5|2094.5|2103|2097|2100.5|2094.5|8
1655340900000|2022-06-16 00:55:00|2100|2094|2099.5|2093.5|2100|2094|2099|2093|5
1655341200000|2022-06-16 01:00:00|2099.3|2093.3|2104.5|2098.5|2105.5|2099.5|2099.3|2093.3|44
1655341500000|2022-06-16 01:05:00|2104.8|2098.8|2106|2100|2106.5|2100.5|2104.5|2098.5|27
1655341800000|2022-06-16 01:10:00|2106.3|2100.3|2106.5|2100.5|2106.8|2100.8|2105.5|2099.5|20
1655342100000|2022-06-16 01:15:00|2106.8|2100.8|2105|2099|2106.8|2100.8|2105|2099|14
1655342400000|2022-06-16 01:20:00|2105.8|2099.8|2105|2099|2106|2100|2104.3|2098.3|18
1655342700000|2022-06-16 01:25:00|2105.3|2099.3|2104.3|2098.3|2106|2100|2104.3|2098.3|17
1655343000000|2022-06-16 01:30:00|2104|2098|2100|2094|2104|2098|2100|2094|25
1655343300000|2022-06-16 01:35:00|2100.3|2094.3|2102.8|2096.8|2102.8|2096.8|2100|2094|18
1655343600000|2022-06-16 01:40:00|2102.5|2096.5|2100|2094|2102.5|2096.5|2100|2094|19
1655343900000|2022-06-16 01:45:00|2100.3|2094.3|2100|2094|2100.5|2094.5|2099.8|2093.8|9
1655344200000|2022-06-16 01:50:00|2099.8|2093.8|2100.5|2094.5|2100.5|2094.5|2099.8|2093.8|12
1655344800000|2022-06-16 02:00:00|2100.8|2094.8|2101|2095|2101.3|2095.3|2100.5|2094.5|17
1655345100000|2022-06-16 02:05:00|2100.8|2094.8|2101.5|2095.5|2101.5|2095.5|2100.8|2094.8|4
1655345400000|2022-06-16 02:10:00|2101.3|2095.3|2100.8|2094.8|2101.3|2095.3|2100.8|2094.8|3
1655345700000|2022-06-16 02:15:00|2101|2095|2101|2095|2101|2095|2100.8|2094.8|3
1655346000000|2022-06-16 02:20:00|2100.8|2094.8|2101|2095|2101|2095|2100.5|2094.5|4
1655346300000|2022-06-16 02:25:00|2101.3|2095.3|2101|2095|2101.3|2095.3|2101|2095|2
1655346600000|2022-06-16 02:30:00|2101.3|2095.3|2101.5|2095.5|2101.5|2095.5|2101.3|2095.3|10
1655346900000|2022-06-16 02:35:00|2101.8|2095.8|2103.5|2097.5|2103.8|2097.8|2101.8|2095.8|13
1655347200000|2022-06-16 02:40:00|2103.3|2097.3|2103.8|2097.8|2103.8|2097.8|2103.3|2097.3|11
1655347500000|2022-06-16 02:45:00|2104|2098|2103.8|2097.8|2104.3|2098.3|2103.8|2097.8|38
1655347800000|2022-06-16 02:50:00|2104|2098|2105.3|2099.3|2105.3|2099.3|2103.8|2097.8|20
1655348100000|2022-06-16 02:55:00|2105|2099|2105|2099|2105.3|2099.3|2105|2099|3
1655348400000|2022-06-16 03:00:00|2105.3|2099.3|2105.3|2099.3|2105.5|2099.5|2105.3|2099.3|3
1655348700000|2022-06-16 03:05:00|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|1
1655349300000|2022-06-16 03:15:00|2106|2100|2103|2097|2108.3|2102.3|2102.5|2096.5|23
1655349600000|2022-06-16 03:20:00|2103.3|2097.3|2104.3|2098.3|2104.3|2098.3|2103.3|2097.3|6
1655349900000|2022-06-16 03:25:00|2104.5|2098.5|2104.3|2098.3|2104.5|2098.5|2104.3|2098.3|4
1655350200000|2022-06-16 03:30:00|2104|2098|2103.5|2097.5|2104|2098|2103.5|2097.5|3
1655350500000|2022-06-16 03:35:00|2103.8|2097.8|2103.8|2097.8|2104|2098|2103.8|2097.8|3
1655350800000|2022-06-16 03:40:00|2103.5|2097.5|2102.3|2096.3|2103.5|2097.5|2102.3|2096.3|7
1655351100000|2022-06-16 03:45:00|2102.5|2096.5|2102.5|2096.5|2102.5|2096.5|2102.3|2096.3|5
1655351400000|2022-06-16 03:50:00|2103|2097|2103.8|2097.8|2104.3|2098.3|2103|2097|6
1655351700000|2022-06-16 03:55:00|2103.5|2097.5|2100.8|2094.8|2103.5|2097.5|2100.5|2094.5|10
1655352000000|2022-06-16 04:00:00|2101|2095|2100.5|2094.5|2101|2095|2100.3|2094.3|5
1655352300000|2022-06-16 04:05:00|2100.8|2094.8|2100.5|2094.5|2100.8|2094.8|2100.3|2094.3|4
1655352600000|2022-06-16 04:10:00|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|1
1655352900000|2022-06-16 04:15:00|2100|2094|2099.8|2093.8|2100|2094|2099.8|2093.8|2
1655353200000|2022-06-16 04:20:00|2100|2094|2099.8|2093.8|2100|2094|2099.8|2093.8|6
1655353500000|2022-06-16 04:25:00|2100|2094|2099.8|2093.8|2100|2094|2099.8|2093.8|2
1655353800000|2022-06-16 04:30:00|2100|2094|2100|2094|2100|2094|2100|2094|1
1655354100000|2022-06-16 04:35:00|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|1
1655354400000|2022-06-16 04:40:00|2100|2094|2099.5|2093.5|2100|2094|2099.5|2093.5|5
1655354700000|2022-06-16 04:45:00|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|2099.5|2093.5|3
1655355000000|2022-06-16 04:50:00|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|1
1655355300000|2022-06-16 04:55:00|2099.8|2093.8|2099.5|2093.5|2099.8|2093.8|2099.5|2093.5|4
1655355600000|2022-06-16 05:00:00|2099.8|2093.8|2098.8|2092.8|2099.8|2093.8|2098.8|2092.8|21
1655355900000|2022-06-16 05:05:00|2098.5|2092.5|2096.5|2090.5|2098.5|2092.5|2096.3|2090.3|5
1655356200000|2022-06-16 05:10:00|2096.3|2090.3|2095.5|2089.5|2096.3|2090.3|2095|2089|18
1655356500000|2022-06-16 05:15:00|2095.8|2089.8|2096.4|2090.4|2096.4|2090.4|2093.5|2087.5|8
1655356800000|2022-06-16 05:20:00|2096.3|2090.3|2096.3|2090.3|2096.3|2090.3|2096.3|2090.3|1
1655357100000|2022-06-16 05:25:00|2096.5|2090.5|2100.8|2094.8|2101|2095|2096.5|2090.5|12
1655357400000|2022-06-16 05:30:00|2101|2095|2098.8|2092.8|2101.3|2095.3|2098.5|2092.5|19
1655357700000|2022-06-16 05:35:00|2098.5|2092.5|2095.8|2089.8|2098.5|2092.5|2095.3|2089.3|11
1655358000000|2022-06-16 05:40:00|2095.5|2089.5|2097.8|2091.8|2098.5|2092.5|2095.5|2089.5|15
1655358300000|2022-06-16 05:45:00|2097.5|2091.5|2097.3|2091.3|2098|2092|2096|2090|18
1655358600000|2022-06-16 05:50:00|2097|2091|2097.3|2091.3|2097.3|2091.3|2096.3|2090.3|4
1655358900000|2022-06-16 05:55:00|2096.5|2090.5|2095.5|2089.5|2096.5|2090.5|2095.5|2089.5|2
1655359500000|2022-06-16 06:05:00|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|1
1655359800000|2022-06-16 06:10:00|2096|2090|2096.8|2090.8|2099|2093|2095.8|2089.8|15
1655360100000|2022-06-16 06:15:00|2097|2091|2098|2092|2098.3|2092.3|2097|2091|12
1655360400000|2022-06-16 06:20:00|2098.3|2092.3|2097.8|2091.8|2098.3|2092.3|2097.8|2091.8|3
1655360700000|2022-06-16 06:25:00|2097.5|2091.5|2092.8|2086.8|2097.5|2091.5|2092.3|2086.3|35
1655361000000|2022-06-16 06:30:00|2091.8|2085.8|2092.5|2086.5|2095.5|2089.5|2091.8|2085.8|34
1655361300000|2022-06-16 06:35:00|2092.8|2086.8|2096.5|2090.5|2097.9|2091.9|2092.8|2086.8|11
1655361600000|2022-06-16 06:40:00|2096.3|2090.3|2094|2088|2096.3|2090.3|2094|2088|8
1655361900000|2022-06-16 06:45:00|2093.5|2087.5|2093.8|2087.8|2094.5|2088.5|2092|2086|18
1655362200000|2022-06-16 06:50:00|2094|2088|2097.8|2091.8|2099|2093|2094|2088|43
1655362500000|2022-06-16 06:55:00|2097.9|2091.9|2096.4|2090.4|2098.4|2092.4|2095.4|2089.4|33
1655362800000|2022-06-16 07:00:00|2096.1|2090.1|2093.9|2087.9|2096.6|2090.6|2090.1|2084.1|62
1655363100000|2022-06-16 07:05:00|2095.6|2089.6|2098.6|2092.6|2099.3|2093.3|2095.5|2089.5|27
1655363400000|2022-06-16 07:10:00|2097.1|2091.1|2092.1|2086.1|2097.1|2091.1|2091.6|2085.6|31
1655363700000|2022-06-16 07:15:00|2092|2086|2088.6|2082.6|2092|2086|2088.1|2082.1|37
1655364000000|2022-06-16 07:20:00|2088.9|2082.9|2088.9|2082.9|2091.1|2085.1|2086.9|2080.9|26
1655364300000|2022-06-16 07:25:00|2088.6|2082.6|2087.1|2081.1|2088.6|2082.6|2085.1|2079.1|28
1655364600000|2022-06-16 07:30:00|2087.6|2081.6|2085.6|2079.6|2088.4|2082.4|2082.6|2076.6|33
1655364900000|2022-06-16 07:35:00|2085.9|2079.9|2087.4|2081.4|2087.4|2081.4|2083.4|2077.4|30
1655365200000|2022-06-16 07:40:00|2087.1|2081.1|2088.5|2082.5|2090.4|2084.4|2086.4|2080.4|10
1655365500000|2022-06-16 07:45:00|2088.6|2082.6|2088.6|2082.6|2088.9|2082.9|2088.4|2082.4|9
1655365800000|2022-06-16 07:50:00|2088.9|2082.9|2094.8|2088.8|2094.8|2088.8|2088.9|2082.9|26
1655366100000|2022-06-16 07:55:00|2094.9|2088.9|2095.1|2089.1|2096.9|2090.9|2094.6|2088.6|26
1655366400000|2022-06-16 08:00:00|2094.1|2088.1|2091|2085|2094.1|2088.1|2090.1|2084.1|56
1655366700000|2022-06-16 08:05:00|2091.1|2085.1|2092.1|2086.1|2092.6|2086.6|2088.9|2082.9|25
1655367000000|2022-06-16 08:10:00|2091.9|2085.9|2094.4|2088.4|2099.6|2093.6|2089.4|2083.4|68
1655367300000|2022-06-16 08:15:00|2094.3|2088.3|2095.4|2089.4|2096.4|2090.4|2093.4|2087.4|52
1655367600000|2022-06-16 08:20:00|2095.1|2089.1|2095.9|2089.9|2096.4|2090.4|2090.1|2084.1|48
1655367900000|2022-06-16 08:25:00|2096.1|2090.1|2093.4|2087.4|2099.4|2093.4|2091.4|2085.4|71
1655368200000|2022-06-16 08:30:00|2092.9|2086.9|2091.4|2085.4|2092.9|2086.9|2090.9|2084.9|17
1655368500000|2022-06-16 08:35:00|2091.1|2085.1|2094.1|2088.1|2094.1|2088.1|2087.6|2081.6|25
1655368800000|2022-06-16 08:40:00|2094.4|2088.4|2093.6|2087.6|2096.4|2090.4|2092.1|2086.1|36
1655369100000|2022-06-16 08:45:00|2093.9|2087.9|2093.4|2087.4|2095.1|2089.1|2092.9|2086.9|27
1655369400000|2022-06-16 08:50:00|2092.9|2086.9|2092.4|2086.4|2092.9|2086.9|2090.1|2084.1|22
1655369700000|2022-06-16 08:55:00|2092.1|2086.1|2092.6|2086.6|2093.1|2087.1|2091.9|2085.9|13
1655370000000|2022-06-16 09:00:00|2092.4|2086.4|2089.6|2083.6|2093.1|2087.1|2089.4|2083.4|28
1655370300000|2022-06-16 09:05:00|2089.4|2083.4|2089.9|2083.9|2090.4|2084.4|2088.4|2082.4|18
1655370600000|2022-06-16 09:10:00|2089.6|2083.6|2091.9|2085.9|2092.6|2086.6|2089.1|2083.1|32
1655370900000|2022-06-16 09:15:00|2092.1|2086.1|2090.9|2084.9|2092.4|2086.4|2090.6|2084.6|29
1655371200000|2022-06-16 09:20:00|2091.1|2085.1|2091.6|2085.6|2092.6|2086.6|2090.9|2084.9|18
1655371500000|2022-06-16 09:25:00|2091.9|2085.9|2091.4|2085.4|2091.9|2085.9|2089.4|2083.4|11
1655371800000|2022-06-16 09:30:00|2091.1|2085.1|2089.4|2083.4|2091.6|2085.6|2088.6|2082.6|21
1655372100000|2022-06-16 09:35:00|2089.1|2083.1|2088.6|2082.6|2089.1|2083.1|2088.1|2082.1|7
1655372400000|2022-06-16 09:40:00|2088.4|2082.4|2088.4|2082.4|2090.4|2084.4|2088.4|2082.4|16
1655372700000|2022-06-16 09:45:00|2088.1|2082.1|2089.1|2083.1|2090.4|2084.4|2087.4|2081.4|16
1655373000000|2022-06-16 09:50:00|2089.6|2083.6|2084.9|2078.9|2089.9|2083.9|2084.4|2078.4|22
1655373300000|2022-06-16 09:55:00|2085.6|2079.6|2088.1|2082.1|2088.4|2082.4|2085.6|2079.6|20
1655373600000|2022-06-16 10:00:00|2087.9|2081.9|2084.4|2078.4|2087.9|2081.9|2084.4|2078.4|18
1655373900000|2022-06-16 10:05:00|2084.1|2078.1|2084.6|2078.6|2084.9|2078.9|2083.1|2077.1|19
1655374200000|2022-06-16 10:10:00|2084.4|2078.4|2083.4|2077.4|2084.9|2078.9|2083.4|2077.4|11
1655374500000|2022-06-16 10:15:00|2083.1|2077.1|2083.9|2077.9|2084.6|2078.6|2083.1|2077.1|20
1655374800000|2022-06-16 10:20:00|2083.6|2077.6|2081.9|2075.9|2083.9|2077.9|2081.9|2075.9|10
1655375100000|2022-06-16 10:25:00|2081.6|2075.6|2081.4|2075.4|2081.6|2075.6|2080.4|2074.4|19
1655375400000|2022-06-16 10:30:00|2081.1|2075.1|2082.1|2076.1|2084.1|2078.1|2080.6|2074.6|37
1655375700000|2022-06-16 10:35:00|2081.9|2075.9|2082.4|2076.4|2083.9|2077.9|2081.6|2075.6|17
1655376000000|2022-06-16 10:40:00|2082.1|2076.1|2082.4|2076.4|2083.6|2077.6|2080.9|2074.9|22
1655376300000|2022-06-16 10:45:00|2082.1|2076.1|2080.1|2074.1|2082.1|2076.1|2080.1|2074.1|9
1655376600000|2022-06-16 10:50:00|2079.9|2073.9|2080.1|2074.1|2081.1|2075.1|2079.6|2073.6|14
1655376900000|2022-06-16 10:55:00|2080.4|2074.4|2079.9|2073.9|2080.6|2074.6|2079.9|2073.9|9
1655377200000|2022-06-16 11:00:00|2079.6|2073.6|2083.6|2077.6|2084.9|2078.9|2079.1|2073.1|20
1655377500000|2022-06-16 11:05:00|2083.4|2077.4|2084.8|2078.8|2084.8|2078.8|2081.4|2075.4|17
1655377800000|2022-06-16 11:10:00|2084.9|2078.9|2084.4|2078.4|2084.9|2078.9|2082.6|2076.6|8
1655378100000|2022-06-16 11:15:00|2084.9|2078.9|2082.4|2076.4|2085.4|2079.4|2082.4|2076.4|12
1655378400000|2022-06-16 11:20:00|2082.1|2076.1|2083.1|2077.1|2083.4|2077.4|2080.6|2074.6|19
1655378700000|2022-06-16 11:25:00|2083.4|2077.4|2082.9|2076.9|2083.6|2077.6|2082.9|2076.9|39
1655379000000|2022-06-16 11:30:00|2082.6|2076.6|2087.3|2081.3|2087.3|2081.3|2081.6|2075.6|48
1655379300000|2022-06-16 11:35:00|2087.1|2081.1|2087.5|2081.5|2090.3|2084.3|2084.9|2078.9|46
1655379600000|2022-06-16 11:40:00|2087.8|2081.8|2081.4|2075.4|2087.8|2081.8|2079|2073|58
1655379900000|2022-06-16 11:45:00|2081.3|2075.3|2080.9|2074.9|2083.4|2077.4|2079.4|2073.4|63
1655380200000|2022-06-16 11:50:00|2081.1|2075.1|2080.1|2074.1|2082.1|2076.1|2079.4|2073.4|38
1655380500000|2022-06-16 11:55:00|2079.9|2073.9|2079.6|2073.6|2080.6|2074.6|2079.6|2073.6|13
1655380800000|2022-06-16 12:00:00|2079.4|2073.4|2081.4|2075.4|2081.4|2075.4|2079.4|2073.4|6
1655381100000|2022-06-16 12:05:00|2081.6|2075.6|2083.1|2077.1|2083.1|2077.1|2081.6|2075.6|9
1655381400000|2022-06-16 12:10:00|2082.9|2076.9|2084.9|2078.9|2085.6|2079.6|2082.4|2076.4|38
1655381700000|2022-06-16 12:15:00|2084.6|2078.6|2084.4|2078.4|2084.6|2078.6|2082.1|2076.1|22
1655382000000|2022-06-16 12:20:00|2084.1|2078.1|2083.4|2077.4|2084.6|2078.6|2082.1|2076.1|28
1655382300000|2022-06-16 12:25:00|2083.9|2077.9|2083.4|2077.4|2085.4|2079.4|2082.9|2076.9|58
1655382600000|2022-06-16 12:30:00|2083.1|2077.1|2083.4|2077.4|2084.9|2078.9|2082.6|2076.6|31
1655382900000|2022-06-16 12:35:00|2083.1|2077.1|2083.9|2077.9|2083.9|2077.9|2082.4|2076.4|23
1655383200000|2022-06-16 12:40:00|2083.6|2077.6|2082.9|2076.9|2083.6|2077.6|2081.9|2075.9|13
1655383500000|2022-06-16 12:45:00|2082.6|2076.6|2081.6|2075.6|2083.4|2077.4|2080.9|2074.9|25
1655383800000|2022-06-16 12:50:00|2082.1|2076.1|2082.4|2076.4|2082.4|2076.4|2081.4|2075.4|24
1655384100000|2022-06-16 12:55:00|2082.1|2076.1|2082.4|2076.4|2084.1|2078.1|2081.6|2075.6|29
1655384400000|2022-06-16 13:00:00|2082.6|2076.6|2085.6|2079.6|2085.9|2079.9|2081.9|2075.9|148
1655384700000|2022-06-16 13:05:00|2086.1|2080.1|2087.1|2081.1|2088.1|2082.1|2085.1|2079.1|64
1655385000000|2022-06-16 13:10:00|2087.4|2081.4|2088.4|2082.4|2089.9|2083.9|2087.4|2081.4|46
1655385300000|2022-06-16 13:15:00|2087.4|2081.4|2087.9|2081.9|2089.1|2083.1|2085.9|2079.9|39
1655385600000|2022-06-16 13:20:00|2088.1|2082.1|2089.1|2083.1|2090.6|2084.6|2088.1|2082.1|32
1655385900000|2022-06-16 13:25:00|2088.9|2082.9|2096.6|2090.6|2096.6|2090.6|2088.9|2082.9|74
1655386200000|2022-06-16 13:30:00|2096.4|2090.4|2097.1|2091.1|2100.9|2094.9|2096.4|2090.4|56
1655386500000|2022-06-16 13:35:00|2096.9|2090.9|2099.1|2093.1|2101.4|2095.4|2094.6|2088.6|92
1655386800000|2022-06-16 13:40:00|2098.9|2092.9|2094.1|2088.1|2099.4|2093.4|2094.1|2088.1|27
1655387100000|2022-06-16 13:45:00|2093.6|2087.6|2093.4|2087.4|2095.4|2089.4|2090.5|2084.5|58
1655387400000|2022-06-16 13:50:00|2092.9|2086.9|2091.6|2085.6|2093.4|2087.4|2089.1|2083.1|34
1655387700000|2022-06-16 13:55:00|2092.1|2086.1|2093.1|2087.1|2093.4|2087.4|2090.4|2084.4|46
1655388000000|2022-06-16 14:00:00|2093.4|2087.4|2095.4|2089.4|2097.6|2091.6|2093.4|2087.4|44
1655388300000|2022-06-16 14:05:00|2095.6|2089.6|2093.9|2087.9|2095.6|2089.6|2090.6|2084.6|72
1655388600000|2022-06-16 14:10:00|2094.1|2088.1|2091.9|2085.9|2095.4|2089.4|2091.9|2085.9|74
1655388900000|2022-06-16 14:15:00|2092.1|2086.1|2093.8|2087.8|2095.9|2089.9|2090.4|2084.4|56
1655389200000|2022-06-16 14:20:00|2093.6|2087.6|2099.6|2093.6|2099.6|2093.6|2093.6|2087.6|60
1655389500000|2022-06-16 14:25:00|2099.9|2093.9|2098.4|2092.4|2099.9|2093.9|2096.4|2090.4|43
1655389800000|2022-06-16 14:30:00|2098.1|2092.1|2096.6|2090.6|2100.5|2094.5|2095.9|2089.9|72
1655390100000|2022-06-16 14:35:00|2097.6|2091.6|2096.9|2090.9|2102.6|2096.6|2094.9|2088.9|92
1655390400000|2022-06-16 14:40:00|2096.6|2090.6|2096.4|2090.4|2097.1|2091.1|2093.9|2087.9|47
1655390700000|2022-06-16 14:45:00|2096.1|2090.1|2096.1|2090.1|2098.4|2092.4|2095.6|2089.6|19
1655391000000|2022-06-16 14:50:00|2096.4|2090.4|2098.9|2092.9|2098.9|2092.9|2096.1|2090.1|30
1655391300000|2022-06-16 14:55:00|2098.6|2092.6|2100.6|2094.6|2103.6|2097.6|2098.6|2092.6|42
1655391600000|2022-06-16 15:00:00|2100.9|2094.9|2109.4|2103.4|2110.8|2104.8|2100.9|2094.9|118
1655391900000|2022-06-16 15:05:00|2109.6|2103.6|2107.6|2101.6|2115.8|2109.8|2107.6|2101.6|67
1655392200000|2022-06-16 15:10:00|2107.1|2101.1|2097.9|2091.9|2107.1|2101.1|2096.6|2090.6|128
1655392500000|2022-06-16 15:15:00|2097.6|2091.6|2105.1|2099.1|2106|2100|2095.9|2089.9|125
1655392800000|2022-06-16 15:20:00|2104.9|2098.9|2103.1|2097.1|2107.6|2101.6|2103.1|2097.1|55
1655393100000|2022-06-16 15:25:00|2102.9|2096.9|2101.9|2095.9|2104.6|2098.6|2100.1|2094.1|75
1655393400000|2022-06-16 15:30:00|2102.1|2096.1|2103.6|2097.6|2106.9|2100.9|2101.4|2095.4|94
1655393700000|2022-06-16 15:35:00|2103.9|2097.9|2108.1|2102.1|2108.4|2102.4|2103.9|2097.9|36
1655394000000|2022-06-16 15:40:00|2107|2101|2110.9|2104.9|2110.9|2104.9|2105.9|2099.9|109
1655394300000|2022-06-16 15:45:00|2111.4|2105.4|2112.4|2106.4|2112.6|2106.6|2111.4|2105.4|21
1655394600000|2022-06-16 15:50:00|2112.6|2106.6|2114.6|2108.6|2115.4|2109.4|2110.9|2104.9|30
1655394900000|2022-06-16 15:55:00|2114.9|2108.9|2116.6|2110.6|2118.1|2112.1|2114.6|2108.6|32
1655395200000|2022-06-16 16:00:00|2116.9|2110.9|2114.6|2108.6|2117.9|2111.9|2114.1|2108.1|23
1655395500000|2022-06-16 16:05:00|2114.4|2108.4|2113.4|2107.4|2114.4|2108.4|2113.1|2107.1|9
1655395800000|2022-06-16 16:10:00|2113.6|2107.6|2117.6|2111.6|2118.1|2112.1|2113.6|2107.6|13
1655396100000|2022-06-16 16:15:00|2117.4|2111.4|2117.1|2111.1|2117.9|2111.9|2116.4|2110.4|25
1655396400000|2022-06-16 16:20:00|2117.4|2111.4|2117.6|2111.6|2118.1|2112.1|2116.6|2110.6|16
1655396700000|2022-06-16 16:25:00|2117.4|2111.4|2117.1|2111.1|2117.4|2111.4|2114.9|2108.9|21
1655397000000|2022-06-16 16:30:00|2116.9|2110.9|2117.6|2111.6|2118.1|2112.1|2116.9|2110.9|12
1655397300000|2022-06-16 16:35:00|2117.9|2111.9|2120.4|2114.4|2120.6|2114.6|2117.4|2111.4|34
1655397600000|2022-06-16 16:40:00|2120.6|2114.6|2120.9|2114.9|2121.1|2115.1|2120.4|2114.4|32
1655397900000|2022-06-16 16:45:00|2121.1|2115.1|2120.6|2114.6|2121.1|2115.1|2120.4|2114.4|42
1655398200000|2022-06-16 16:50:00|2120.4|2114.4|2120.6|2114.6|2120.9|2114.9|2120.4|2114.4|12
1655398500000|2022-06-16 16:55:00|2120.9|2114.9|2118.9|2112.9|2126|2120|2118.4|2112.4|76
1655424000000|2022-06-17 00:00:00|2118.5|2112.5|2118|2112|2118.5|2112.5|2117.9|2111.9|4
1655424300000|2022-06-17 00:05:00|2118.3|2112.3|2118.5|2112.5|2118.5|2112.5|2118.3|2112.3|2
1655424600000|2022-06-17 00:10:00|2118|2112|2117.5|2111.5|2118|2112|2117.5|2111.5|3
1655426100000|2022-06-17 00:35:00|2116.8|2110.8|2116.5|2110.5|2116.8|2110.8|2116.5|2110.5|2
1655427600000|2022-06-17 01:00:00|2114.9|2108.9|2115.6|2109.6|2115.6|2109.6|2113|2107|12
1655427900000|2022-06-17 01:05:00|2115.8|2109.8|2116.8|2110.8|2116.8|2110.8|2115.8|2109.8|6
1655428200000|2022-06-17 01:10:00|2117|2111|2117|2111|2117|2111|2117|2111|1
1655428800000|2022-06-17 01:20:00|2118.1|2112.1|2120|2114|2120.1|2114.1|2118.1|2112.1|3
1655429100000|2022-06-17 01:25:00|2120.3|2114.3|2121.8|2115.8|2121.8|2115.8|2120.3|2114.3|6
1655429400000|2022-06-17 01:30:00|2122.3|2116.3|2124.4|2118.4|2124.9|2118.9|2122.3|2116.3|13
1655429700000|2022-06-17 01:35:00|2124.3|2118.3|2126|2120|2126|2120|2124.3|2118.3|4
1655430600000|2022-06-17 01:50:00|2125.8|2119.8|2124.3|2118.3|2125.8|2119.8|2124|2118|3
1655430900000|2022-06-17 01:55:00|2125.3|2119.3|2125|2119|2125.3|2119.3|2125|2119|2
1655431200000|2022-06-17 02:00:00|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|1
1655431500000|2022-06-17 02:05:00|2125.8|2119.8|2126.5|2120.5|2126.5|2120.5|2125.8|2119.8|3
1655432100000|2022-06-17 02:15:00|2127.3|2121.3|2129|2123|2129|2123|2127.3|2121.3|4
1655432400000|2022-06-17 02:20:00|2129.3|2123.3|2129.8|2123.8|2129.8|2123.8|2129.3|2123.3|2
1655433000000|2022-06-17 02:30:00|2129.3|2123.3|2128.8|2122.8|2129.3|2123.3|2128.8|2122.8|2
1655433300000|2022-06-17 02:35:00|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|2129|2123|3
1655433600000|2022-06-17 02:40:00|2129|2123|2128.8|2122.8|2129.1|2123.1|2128|2122|6
1655433900000|2022-06-17 02:45:00|2129.3|2123.3|2128.3|2122.3|2129.3|2123.3|2128|2122|12
1655434200000|2022-06-17 02:50:00|2128.8|2122.8|2128.3|2122.3|2128.8|2122.8|2128.3|2122.3|3
1655434500000|2022-06-17 02:55:00|2128.8|2122.8|2126.8|2120.8|2128.8|2122.8|2126.5|2120.5|7
1655434800000|2022-06-17 03:00:00|2127|2121|2126.8|2120.8|2127.8|2121.8|2126.8|2120.8|5
1655435100000|2022-06-17 03:05:00|2127|2121|2127|2121|2127.3|2121.3|2127|2121|3
1655435700000|2022-06-17 03:15:00|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|1
1655436000000|2022-06-17 03:20:00|2127.8|2121.8|2128|2122|2128|2122|2127.8|2121.8|2
1655436300000|2022-06-17 03:25:00|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|1
1655437200000|2022-06-17 03:40:00|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|1
1655437500000|2022-06-17 03:45:00|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|1
1655437800000|2022-06-17 03:50:00|2128.3|2122.3|2125.3|2119.3|2128.3|2122.3|2125.3|2119.3|9
1655438100000|2022-06-17 03:55:00|2125|2119|2124.3|2118.3|2125|2119|2124.3|2118.3|2
1655438400000|2022-06-17 04:00:00|2124|2118|2124.3|2118.3|2124.3|2118.3|2124|2118|2
1655439300000|2022-06-17 04:15:00|2124|2118|2124|2118|2124|2118|2124|2118|1
1655439900000|2022-06-17 04:25:00|2123.5|2117.5|2123|2117|2123.5|2117.5|2123|2117|3
1655442000000|2022-06-17 05:00:00|2124|2118|2124|2118|2124|2118|2124|2118|1
1655442300000|2022-06-17 05:05:00|2124.3|2118.3|2126.4|2120.4|2126.5|2120.5|2123.8|2117.8|5
1655442600000|2022-06-17 05:10:00|2126.5|2120.5|2125.3|2119.3|2126.8|2120.8|2125.3|2119.3|7
1655442900000|2022-06-17 05:15:00|2125|2119|2124.3|2118.3|2125|2119|2124.3|2118.3|4
1655443200000|2022-06-17 05:20:00|2124.5|2118.5|2123|2117|2124.8|2118.8|2123|2117|7
1655443800000|2022-06-17 05:30:00|2123.8|2117.8|2125.8|2119.8|2125.8|2119.8|2123.8|2117.8|9
1655444100000|2022-06-17 05:35:00|2126|2120|2126.8|2120.8|2127|2121|2126|2120|5
1655444400000|2022-06-17 05:40:00|2127|2121|2127|2121|2127.3|2121.3|2127|2121|5
1655444700000|2022-06-17 05:45:00|2127.3|2121.3|2129.8|2123.8|2129.8|2123.8|2127.3|2121.3|18
1655445000000|2022-06-17 05:50:00|2130|2124|2130|2124|2130|2124|2130|2124|1
1655445300000|2022-06-17 05:55:00|2130.3|2124.3|2129|2123|2130.3|2124.3|2129|2123|8
1655445600000|2022-06-17 06:00:00|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|1
1655445900000|2022-06-17 06:05:00|2129|2123|2128.8|2122.8|2129|2123|2128.8|2122.8|2
1655446200000|2022-06-17 06:10:00|2129|2123|2128.5|2122.5|2129|2123|2128.3|2122.3|7
1655446500000|2022-06-17 06:15:00|2128.8|2122.8|2128.5|2122.5|2128.8|2122.8|2128.5|2122.5|4
1655447400000|2022-06-17 06:30:00|2127.3|2121.3|2127|2121|2128.4|2122.4|2126.3|2120.3|16
1655447700000|2022-06-17 06:35:00|2126.8|2120.8|2126.5|2120.5|2126.8|2120.8|2126.5|2120.5|2
1655448000000|2022-06-17 06:40:00|2126.8|2120.8|2126|2120|2127.5|2121.5|2126|2120|6
1655448300000|2022-06-17 06:45:00|2125.8|2119.8|2124.3|2118.3|2125.8|2119.8|2123.5|2117.5|9
1655448600000|2022-06-17 06:50:00|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|1
1655448900000|2022-06-17 06:55:00|2124.4|2118.4|2124.4|2118.4|2124.9|2118.9|2124.4|2118.4|4
1655449200000|2022-06-17 07:00:00|2124.6|2118.6|2117.5|2111.5|2124.9|2118.9|2117.5|2111.5|21
1655449500000|2022-06-17 07:05:00|2115.3|2109.3|2111.1|2105.1|2117.6|2111.6|2111.1|2105.1|28
1655449800000|2022-06-17 07:10:00|2110.9|2104.9|2106.6|2100.6|2112.1|2106.1|2106.6|2100.6|25
1655450100000|2022-06-17 07:15:00|2106.5|2100.5|2105|2099|2106.5|2100.5|2100.5|2094.5|38
1655450400000|2022-06-17 07:20:00|2105.9|2099.9|2106.9|2100.9|2108.4|2102.4|2104.6|2098.6|16
1655450700000|2022-06-17 07:25:00|2107.6|2101.6|2106.1|2100.1|2113.1|2107.1|2106|2100|41
1655451000000|2022-06-17 07:30:00|2105.9|2099.9|2105.6|2099.6|2105.9|2099.9|2105.6|2099.6|2
1655451300000|2022-06-17 07:35:00|2105.4|2099.4|2104.4|2098.4|2105.6|2099.6|2104.4|2098.4|6
1655451600000|2022-06-17 07:40:00|2104.6|2098.6|2106.4|2100.4|2106.6|2100.6|2104.6|2098.6|7
1655451900000|2022-06-17 07:45:00|2106.1|2100.1|2105.9|2099.9|2106.1|2100.1|2105.9|2099.9|2
1655452200000|2022-06-17 07:50:00|2105.4|2099.4|2102.4|2096.4|2105.4|2099.4|2102.4|2096.4|3
1655452500000|2022-06-17 07:55:00|2101.9|2095.9|2101.9|2095.9|2102.4|2096.4|2100.9|2094.9|12
1655452800000|2022-06-17 08:00:00|2101.6|2095.6|2101.1|2095.1|2101.9|2095.9|2101.1|2095.1|4
1655453100000|2022-06-17 08:05:00|2101.4|2095.4|2100.1|2094.1|2102.4|2096.4|2098.9|2092.9|14
1655453400000|2022-06-17 08:10:00|2100.6|2094.6|2106.6|2100.6|2107.1|2101.1|2100.6|2094.6|15
1655453700000|2022-06-17 08:15:00|2106.9|2100.9|2104.9|2098.9|2106.9|2100.9|2104.8|2098.8|17
1655454000000|2022-06-17 08:20:00|2105.1|2099.1|2100.6|2094.6|2107.6|2101.6|2100.6|2094.6|23
1655454300000|2022-06-17 08:25:00|2100.9|2094.9|2101.9|2095.9|2104.5|2098.5|2100.9|2094.9|25
1655454600000|2022-06-17 08:30:00|2102.6|2096.6|2102.6|2096.6|2103.6|2097.6|2101.9|2095.9|15
1655454900000|2022-06-17 08:35:00|2102.9|2096.9|2100.9|2094.9|2102.9|2096.9|2100.1|2094.1|13
1655455200000|2022-06-17 08:40:00|2101.6|2095.6|2102.6|2096.6|2102.9|2096.9|2101.6|2095.6|11
1655455500000|2022-06-17 08:45:00|2102.9|2096.9|2102.1|2096.1|2102.9|2096.9|2102.1|2096.1|7
1655455800000|2022-06-17 08:50:00|2102.4|2096.4|2099.9|2093.9|2102.4|2096.4|2099.6|2093.6|11
1655456100000|2022-06-17 08:55:00|2099.6|2093.6|2097.6|2091.6|2099.6|2093.6|2095.6|2089.6|14
1655456400000|2022-06-17 09:00:00|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|1
1655456700000|2022-06-17 09:05:00|2097.9|2091.9|2095.1|2089.1|2097.9|2091.9|2094.1|2088.1|26
1655457000000|2022-06-17 09:10:00|2094.9|2088.9|2094.6|2088.6|2094.9|2088.9|2094.6|2088.6|4
1655457300000|2022-06-17 09:15:00|2095.4|2089.4|2092.9|2086.9|2095.6|2089.6|2092.1|2086.1|22
1655457600000|2022-06-17 09:20:00|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|2092.1|2086.1|18
1655457900000|2022-06-17 09:25:00|2093.4|2087.4|2093.6|2087.6|2093.9|2087.9|2093.4|2087.4|3
1655458200000|2022-06-17 09:30:00|2093.9|2087.9|2088.1|2082.1|2094.4|2088.4|2088.1|2082.1|18
1655458500000|2022-06-17 09:35:00|2087.6|2081.6|2088.6|2082.6|2088.6|2082.6|2087.4|2081.4|14
1655458800000|2022-06-17 09:40:00|2087.9|2081.9|2088.9|2082.9|2090.6|2084.6|2087.9|2081.9|15
1655459100000|2022-06-17 09:45:00|2088.6|2082.6|2084.4|2078.4|2088.6|2082.6|2084.1|2078.1|32
1655459400000|2022-06-17 09:50:00|2084.1|2078.1|2084.9|2078.9|2086.1|2080.1|2084.1|2078.1|9
1655459700000|2022-06-17 09:55:00|2084.6|2078.6|2083.9|2077.9|2084.6|2078.6|2083.6|2077.6|5
1655460000000|2022-06-17 10:00:00|2084.1|2078.1|2086.1|2080.1|2086.6|2080.6|2084.1|2078.1|21
1655460300000|2022-06-17 10:05:00|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|2085.6|2079.6|5
1655460600000|2022-06-17 10:10:00|2086.1|2080.1|2085.4|2079.4|2086.1|2080.1|2085.1|2079.1|6
1655460900000|2022-06-17 10:15:00|2085.1|2079.1|2085.6|2079.6|2085.9|2079.9|2085.1|2079.1|5
1655461200000|2022-06-17 10:20:00|2085.4|2079.4|2084.4|2078.4|2085.4|2079.4|2084.4|2078.4|9
1655461500000|2022-06-17 10:25:00|2084.1|2078.1|2083.9|2077.9|2084.1|2078.1|2083.9|2077.9|2
1655461800000|2022-06-17 10:30:00|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2083.9|2077.9|7
1655462100000|2022-06-17 10:35:00|2083.9|2077.9|2083.6|2077.6|2084.1|2078.1|2083.4|2077.4|16
1655462400000|2022-06-17 10:40:00|2083.4|2077.4|2083.9|2077.9|2084.1|2078.1|2083.4|2077.4|8
1655462700000|2022-06-17 10:45:00|2083.6|2077.6|2084.4|2078.4|2084.4|2078.4|2083.6|2077.6|6
1655463000000|2022-06-17 10:50:00|2084.9|2078.9|2083.6|2077.6|2085.6|2079.6|2083.6|2077.6|19
1655463300000|2022-06-17 10:55:00|2083.4|2077.4|2083.4|2077.4|2083.9|2077.9|2083.4|2077.4|5
1655463600000|2022-06-17 11:00:00|2083.1|2077.1|2081.6|2075.6|2083.1|2077.1|2081.4|2075.4|5
1655463900000|2022-06-17 11:05:00|2081.4|2075.4|2081.6|2075.6|2081.6|2075.6|2081.4|2075.4|6
1655464200000|2022-06-17 11:10:00|2081.4|2075.4|2081.6|2075.6|2081.6|2075.6|2078.9|2072.9|27
1655464500000|2022-06-17 11:15:00|2081.4|2075.4|2081.1|2075.1|2082.6|2076.6|2080.9|2074.9|14
1655464800000|2022-06-17 11:20:00|2080.9|2074.9|2081.4|2075.4|2083.9|2077.9|2080.9|2074.9|22
1655465100000|2022-06-17 11:25:00|2081.1|2075.1|2079.9|2073.9|2081.4|2075.4|2079.9|2073.9|11
1655465400000|2022-06-17 11:30:00|2079.4|2073.4|2083.9|2077.9|2084.1|2078.1|2079.4|2073.4|23
1655465700000|2022-06-17 11:35:00|2083.6|2077.6|2084.6|2078.6|2084.6|2078.6|2081.1|2075.1|40
1655466000000|2022-06-17 11:40:00|2084.9|2078.9|2085.5|2079.5|2087.4|2081.4|2082.4|2076.4|34
1655466300000|2022-06-17 11:45:00|2085.8|2079.8|2086.1|2080.1|2087.4|2081.4|2084.5|2078.5|41
1655466600000|2022-06-17 11:50:00|2085.9|2079.9|2087.4|2081.4|2088.1|2082.1|2085.9|2079.9|20
1655466900000|2022-06-17 11:55:00|2087.6|2081.6|2088.1|2082.1|2090.1|2084.1|2087.6|2081.6|22
1655467200000|2022-06-17 12:00:00|2088.4|2082.4|2088|2082|2090.5|2084.5|2085.6|2079.6|48
1655467500000|2022-06-17 12:05:00|2087.9|2081.9|2087.6|2081.6|2088.1|2082.1|2086.6|2080.6|12
1655467800000|2022-06-17 12:10:00|2087.4|2081.4|2088.4|2082.4|2088.9|2082.9|2084.6|2078.6|39
1655468100000|2022-06-17 12:15:00|2088.6|2082.6|2085.9|2079.9|2089.1|2083.1|2085.9|2079.9|31
1655468400000|2022-06-17 12:20:00|2085.6|2079.6|2086.1|2080.1|2087.6|2081.6|2085.1|2079.1|17
1655468700000|2022-06-17 12:25:00|2086.4|2080.4|2083.9|2077.9|2086.4|2080.4|2083.6|2077.6|10
1655469000000|2022-06-17 12:30:00|2083.6|2077.6|2085.1|2079.1|2085.9|2079.9|2083.4|2077.4|12
1655469300000|2022-06-17 12:35:00|2084.9|2078.9|2084.6|2078.6|2085.1|2079.1|2084.1|2078.1|5
1655469600000|2022-06-17 12:40:00|2084.4|2078.4|2084.4|2078.4|2084.6|2078.6|2083.9|2077.9|8
1655469900000|2022-06-17 12:45:00|2084.1|2078.1|2081.6|2075.6|2084.1|2078.1|2080.1|2074.1|21
1655470200000|2022-06-17 12:50:00|2081.9|2075.9|2081.6|2075.6|2081.9|2075.9|2079.8|2073.8|23
1655470500000|2022-06-17 12:55:00|2081.9|2075.9|2084.9|2078.9|2086.5|2080.5|2079.9|2073.9|44
1655470800000|2022-06-17 13:00:00|2084.8|2078.8|2086.1|2080.1|2092.1|2086.1|2083.6|2077.6|188
1655471100000|2022-06-17 13:05:00|2085.9|2079.9|2083.4|2077.4|2085.9|2079.9|2083.4|2077.4|30
1655471400000|2022-06-17 13:10:00|2083.1|2077.1|2080.9|2074.9|2083.4|2077.4|2080.6|2074.6|37
1655471700000|2022-06-17 13:15:00|2081.1|2075.1|2079.9|2073.9|2081.1|2075.1|2079.4|2073.4|17
1655472000000|2022-06-17 13:20:00|2079.6|2073.6|2079.4|2073.4|2080.1|2074.1|2079.4|2073.4|6
1655472300000|2022-06-17 13:25:00|2079.6|2073.6|2078.9|2072.9|2080.4|2074.4|2078.6|2072.6|14
1655472600000|2022-06-17 13:30:00|2079.4|2073.4|2079.6|2073.6|2079.6|2073.6|2078.6|2072.6|19
1655472900000|2022-06-17 13:35:00|2079.1|2073.1|2080.6|2074.6|2083.1|2077.1|2079.1|2073.1|31
1655473200000|2022-06-17 13:40:00|2080.4|2074.4|2079.9|2073.9|2080.9|2074.9|2079.9|2073.9|42
1655473500000|2022-06-17 13:45:00|2080.1|2074.1|2082.4|2076.4|2082.4|2076.4|2078.6|2072.6|35
1655473800000|2022-06-17 13:50:00|2083.6|2077.6|2082.9|2076.9|2084.1|2078.1|2081.6|2075.6|28
1655474100000|2022-06-17 13:55:00|2082.4|2076.4|2081.6|2075.6|2082.9|2076.9|2081.6|2075.6|15
1655474400000|2022-06-17 14:00:00|2081.4|2075.4|2080.6|2074.6|2082.6|2076.6|2080.4|2074.4|14
1655474700000|2022-06-17 14:05:00|2080.4|2074.4|2078.9|2072.9|2080.6|2074.6|2077.9|2071.9|20
1655475000000|2022-06-17 14:10:00|2079.1|2073.1|2079.6|2073.6|2079.6|2073.6|2078.4|2072.4|9
1655475300000|2022-06-17 14:15:00|2079.9|2073.9|2076.6|2070.6|2080.1|2074.1|2076.1|2070.1|27
1655475600000|2022-06-17 14:20:00|2076.4|2070.4|2076.6|2070.6|2077.4|2071.4|2075.6|2069.6|21
1655475900000|2022-06-17 14:25:00|2076.4|2070.4|2076.1|2070.1|2077.1|2071.1|2075.6|2069.6|14
1655476200000|2022-06-17 14:30:00|2076.4|2070.4|2076.1|2070.1|2078.1|2072.1|2075.9|2069.9|23
1655476500000|2022-06-17 14:35:00|2075.9|2069.9|2072.6|2066.6|2075.9|2069.9|2072.6|2066.6|20
1655476800000|2022-06-17 14:40:00|2072.4|2066.4|2071.9|2065.9|2074.4|2068.4|2071.4|2065.4|18
1655477100000|2022-06-17 14:45:00|2071.6|2065.6|2069.6|2063.6|2071.6|2065.6|2069.1|2063.1|28
1655477400000|2022-06-17 14:50:00|2069.9|2063.9|2070.1|2064.1|2071.1|2065.1|2069.6|2063.6|42
1655477700000|2022-06-17 14:55:00|2070.4|2064.4|2071.9|2065.9|2077.4|2071.4|2070.1|2064.1|74
1655478000000|2022-06-17 15:00:00|2071.6|2065.6|2072.6|2066.6|2073.9|2067.9|2068.1|2062.1|51
1655478300000|2022-06-17 15:05:00|2072.9|2066.9|2070.9|2064.9|2073.4|2067.4|2070.6|2064.6|51
1655478600000|2022-06-17 15:10:00|2071.1|2065.1|2070.4|2064.4|2071.6|2065.6|2070.4|2064.4|24
1655478900000|2022-06-17 15:15:00|2070.9|2064.9|2060.4|2054.4|2071.6|2065.6|2060.4|2054.4|159
1655479200000|2022-06-17 15:20:00|2060.6|2054.6|2062.4|2056.4|2064.4|2058.4|2060.6|2054.6|29
1655479500000|2022-06-17 15:25:00|2062.6|2056.6|2067.1|2061.1|2067.1|2061.1|2062.6|2056.6|34
1655479800000|2022-06-17 15:30:00|2066.9|2060.9|2064.4|2058.4|2066.9|2060.9|2064.4|2058.4|40
1655480100000|2022-06-17 15:35:00|2064.6|2058.6|2060.6|2054.6|2064.6|2058.6|2060.6|2054.6|15
1655480400000|2022-06-17 15:40:00|2060.4|2054.4|2061.6|2055.6|2062.1|2056.1|2059.6|2053.6|19
1655480700000|2022-06-17 15:45:00|2061.9|2055.9|2061.4|2055.4|2063.9|2057.9|2061.4|2055.4|33
1655481000000|2022-06-17 15:50:00|2061.1|2055.1|2061.9|2055.9|2062.6|2056.6|2061.1|2055.1|51
1655481300000|2022-06-17 15:55:00|2061.6|2055.6|2063.9|2057.9|2064.1|2058.1|2061.6|2055.6|17
1655481600000|2022-06-17 16:00:00|2063.6|2057.6|2063.9|2057.9|2064.1|2058.1|2063.6|2057.6|8
1655481900000|2022-06-17 16:05:00|2063.6|2057.6|2062.1|2056.1|2063.9|2057.9|2062.1|2056.1|14
1655482200000|2022-06-17 16:10:00|2062.4|2056.4|2062.4|2056.4|2062.4|2056.4|2062.1|2056.1|51
1655482500000|2022-06-17 16:15:00|2062.1|2056.1|2061.4|2055.4|2062.1|2056.1|2061.4|2055.4|8
1655482800000|2022-06-17 16:20:00|2061.1|2055.1|2059.4|2053.4|2061.1|2055.1|2059.4|2053.4|4
1655483100000|2022-06-17 16:25:00|2059.6|2053.6|2061.9|2055.9|2062.1|2056.1|2059.4|2053.4|23
1655483400000|2022-06-17 16:30:00|2061.6|2055.6|2060.4|2054.4|2061.6|2055.6|2060.4|2054.4|18
1655483700000|2022-06-17 16:35:00|2060.1|2054.1|2059.1|2053.1|2060.4|2054.4|2058.9|2052.9|33
1655484000000|2022-06-17 16:40:00|2060.4|2054.4|2059.1|2053.1|2060.4|2054.4|2058.9|2052.9|51
1655484300000|2022-06-17 16:45:00|2060.1|2054.1|2060.9|2054.9|2061.1|2055.1|2058.9|2052.9|19
1655484600000|2022-06-17 16:50:00|2060.6|2054.6|2060.4|2054.4|2060.6|2054.6|2060.1|2054.1|26
1655484900000|2022-06-17 16:55:00|2060.1|2054.1|2055.4|2049.4|2061.1|2055.1|2054.5|2048.5|61
1655683200000|2022-06-20 00:00:00|2064.3|2045.5|2060.6|2054.6|2064.3|2054.9|2060.6|2045.5|7
1655683500000|2022-06-20 00:05:00|2060.1|2054.1|2059.3|2053.3|2060.6|2054.6|2058.4|2052.4|27
1655683800000|2022-06-20 00:10:00|2059|2053|2059.3|2053.3|2059.5|2053.5|2059|2053|15
1655684100000|2022-06-20 00:15:00|2059|2053|2060.3|2054.3|2061|2055|2058.8|2052.8|16
1655684400000|2022-06-20 00:20:00|2060|2054|2060.3|2054.3|2060.3|2054.3|2060|2054|2
1655684700000|2022-06-20 00:25:00|2060.5|2054.5|2061.8|2055.8|2062|2056|2060.3|2054.3|23
1655685000000|2022-06-20 00:30:00|2061.5|2055.5|2060.3|2054.3|2061.5|2055.5|2059.8|2053.8|10
1655685300000|2022-06-20 00:35:00|2060|2054|2059|2053|2060|2054|2059|2053|15
1655685600000|2022-06-20 00:40:00|2058.8|2052.8|2058.8|2052.8|2058.8|2052.8|2058.8|2052.8|1
1655685900000|2022-06-20 00:45:00|2059|2053|2060.9|2054.9|2061|2055|2058.8|2052.8|14
1655686200000|2022-06-20 00:50:00|2060.6|2054.6|2060.5|2054.5|2060.6|2054.6|2060.3|2054.3|39
1655686500000|2022-06-20 00:55:00|2060.3|2054.3|2060|2054|2060.5|2054.5|2059.8|2053.8|28
1655686800000|2022-06-20 01:00:00|2059.8|2053.8|2059.5|2053.5|2060.5|2054.5|2059|2053|86
1655687100000|2022-06-20 01:05:00|2059.8|2053.8|2063|2057|2063.3|2057.3|2059.8|2053.8|31
1655687400000|2022-06-20 01:10:00|2062.8|2056.8|2061.5|2055.5|2062.8|2056.8|2059.8|2053.8|45
1655687700000|2022-06-20 01:15:00|2061|2055|2060.3|2054.3|2061.8|2055.8|2060.3|2054.3|10
1655688000000|2022-06-20 01:20:00|2060|2054|2059.8|2053.8|2061|2055|2059.3|2053.3|21
1655688300000|2022-06-20 01:25:00|2059.5|2053.5|2063.3|2057.3|2063.5|2057.5|2059.3|2053.3|39
1655688600000|2022-06-20 01:30:00|2063|2057|2061.5|2055.5|2063|2057|2060.3|2054.3|20
1655688900000|2022-06-20 01:35:00|2061.3|2055.3|2059.3|2053.3|2061.3|2055.3|2059.3|2053.3|16
1655689200000|2022-06-20 01:40:00|2059|2053|2062.5|2056.5|2062.5|2056.5|2059|2053|11
1655689500000|2022-06-20 01:45:00|2062.3|2056.3|2061|2055|2064.1|2058.1|2060.9|2054.9|25
1655689800000|2022-06-20 01:50:00|2060.8|2054.8|2060.3|2054.3|2061.8|2055.8|2059.5|2053.5|19
1655690100000|2022-06-20 01:55:00|2059.5|2053.5|2059.5|2053.5|2060.5|2054.5|2059|2053|34
1655690400000|2022-06-20 02:00:00|2059.3|2053.3|2059.5|2053.5|2061.3|2055.3|2058.5|2052.5|30
1655690700000|2022-06-20 02:05:00|2059.3|2053.3|2061.3|2055.3|2061.3|2055.3|2059|2053|19
1655691000000|2022-06-20 02:10:00|2061|2055|2061|2055|2061.3|2055.3|2059.8|2053.8|16
1655691300000|2022-06-20 02:15:00|2060.8|2054.8|2060.8|2054.8|2060.8|2054.8|2060.8|2054.8|1
1655691600000|2022-06-20 02:20:00|2061|2055|2061|2055|2061.3|2055.3|2060.8|2054.8|9
1655691900000|2022-06-20 02:25:00|2060.8|2054.8|2059.8|2053.8|2060.8|2054.8|2059.5|2053.5|14
1655692200000|2022-06-20 02:30:00|2060|2054|2063.1|2057.1|2064.3|2058.3|2060|2054|16
1655692500000|2022-06-20 02:35:00|2063.3|2057.3|2063.5|2057.5|2064.3|2058.3|2062|2056|68
1655692800000|2022-06-20 02:40:00|2063.3|2057.3|2063.5|2057.5|2063.8|2057.8|2062.8|2056.8|19
1655693100000|2022-06-20 02:45:00|2063.3|2057.3|2061.3|2055.3|2063.3|2057.3|2061.3|2055.3|44
1655693400000|2022-06-20 02:50:00|2061.5|2055.5|2062.5|2056.5|2062.8|2056.8|2061.5|2055.5|79
1655693700000|2022-06-20 02:55:00|2062.3|2056.3|2066.9|2060.9|2067|2061|2062.3|2056.3|25
1655694000000|2022-06-20 03:00:00|2066.8|2060.8|2067.5|2061.5|2067.8|2061.8|2066.8|2060.8|7
1655694300000|2022-06-20 03:05:00|2069|2063|2070.3|2064.3|2072.5|2066.5|2069|2063|53
1655694600000|2022-06-20 03:10:00|2070|2064|2069.8|2063.8|2072|2066|2069.5|2063.5|29
1655694900000|2022-06-20 03:15:00|2069.5|2063.5|2068|2062|2069.5|2063.5|2068|2062|31
1655695200000|2022-06-20 03:20:00|2067.8|2061.8|2067.3|2061.3|2067.8|2061.8|2067.3|2061.3|13
1655695500000|2022-06-20 03:25:00|2067|2061|2069|2063|2069.5|2063.5|2067|2061|30
1655695800000|2022-06-20 03:30:00|2068.8|2062.8|2067.3|2061.3|2069|2063|2067.3|2061.3|55
1655696100000|2022-06-20 03:35:00|2066.8|2060.8|2068.8|2062.8|2069.3|2063.3|2066.8|2060.8|37
1655696400000|2022-06-20 03:40:00|2068.5|2062.5|2068|2062|2068.5|2062.5|2067.8|2061.8|18
1655696700000|2022-06-20 03:45:00|2067.5|2061.5|2066.8|2060.8|2067.5|2061.5|2066.5|2060.5|7
1655697000000|2022-06-20 03:50:00|2066.5|2060.5|2066.5|2060.5|2066.8|2060.8|2066.3|2060.3|12
1655697300000|2022-06-20 03:55:00|2066.8|2060.8|2067|2061|2067.3|2061.3|2066.8|2060.8|3
1655697600000|2022-06-20 04:00:00|2066.8|2060.8|2065.8|2059.8|2066.8|2060.8|2065.8|2059.8|4
1655697900000|2022-06-20 04:05:00|2065.5|2059.5|2066.5|2060.5|2066.8|2060.8|2065.5|2059.5|6
1655698200000|2022-06-20 04:10:00|2066.8|2060.8|2066.5|2060.5|2066.8|2060.8|2066.5|2060.5|2
1655698500000|2022-06-20 04:15:00|2066.8|2060.8|2068.8|2062.8|2068.8|2062.8|2066.8|2060.8|10
1655698800000|2022-06-20 04:20:00|2068.5|2062.5|2068|2062|2068.5|2062.5|2068|2062|4
1655699100000|2022-06-20 04:25:00|2068.3|2062.3|2068|2062|2068.3|2062.3|2068|2062|2
1655699400000|2022-06-20 04:30:00|2068.5|2062.5|2066.3|2060.3|2070.3|2064.3|2066.3|2060.3|9
1655699700000|2022-06-20 04:35:00|2067|2061|2066.8|2060.8|2068.3|2062.3|2066.8|2060.8|11
1655700000000|2022-06-20 04:40:00|2066.5|2060.5|2067.3|2061.3|2067.8|2061.8|2066.3|2060.3|21
1655700300000|2022-06-20 04:45:00|2067.5|2061.5|2066.8|2060.8|2068.3|2062.3|2066.8|2060.8|9
1655700600000|2022-06-20 04:50:00|2068|2062|2067|2061|2068.3|2062.3|2066.8|2060.8|9
1655700900000|2022-06-20 04:55:00|2067.3|2061.3|2067.8|2061.8|2067.8|2061.8|2067.3|2061.3|3
1655701200000|2022-06-20 05:00:00|2067.5|2061.5|2067.8|2061.8|2067.8|2061.8|2067.5|2061.5|2
1655701500000|2022-06-20 05:05:00|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|2068|2062|3
1655701800000|2022-06-20 05:10:00|2068|2062|2068.3|2062.3|2068.5|2062.5|2068|2062|5
1655702100000|2022-06-20 05:15:00|2067.5|2061.5|2066.8|2060.8|2067.5|2061.5|2066.5|2060.5|7
1655702400000|2022-06-20 05:20:00|2066.5|2060.5|2066.3|2060.3|2066.5|2060.5|2065.8|2059.8|6
1655702700000|2022-06-20 05:25:00|2066|2060|2065|2059|2066|2060|2065|2059|11
1655703000000|2022-06-20 05:30:00|2064.8|2058.8|2065.3|2059.3|2065.3|2059.3|2064.8|2058.8|5
1655703300000|2022-06-20 05:35:00|2065|2059|2066.5|2060.5|2067.5|2061.5|2064.8|2058.8|45
1655703600000|2022-06-20 05:40:00|2066.8|2060.8|2068.3|2062.3|2068.3|2062.3|2066.8|2060.8|17
1655703900000|2022-06-20 05:45:00|2068|2062|2067.8|2061.8|2068.3|2062.3|2067.5|2061.5|13
1655704200000|2022-06-20 05:50:00|2067.3|2061.3|2066.5|2060.5|2067.3|2061.3|2066.5|2060.5|14
1655704500000|2022-06-20 05:55:00|2066.3|2060.3|2065|2059|2066.5|2060.5|2065|2059|8
1655705100000|2022-06-20 06:05:00|2065.3|2059.3|2066.3|2060.3|2066.8|2060.8|2065.3|2059.3|7
1655705400000|2022-06-20 06:10:00|2066|2060|2065|2059|2066|2060|2065|2059|5
1655706000000|2022-06-20 06:20:00|2064.8|2058.8|2064.8|2058.8|2064.8|2058.8|2064.8|2058.8|1
1655706300000|2022-06-20 06:25:00|2064.5|2058.5|2064.8|2058.8|2065.3|2059.3|2064.3|2058.3|6
1655706600000|2022-06-20 06:30:00|2064.5|2058.5|2064.3|2058.3|2064.5|2058.5|2061.3|2055.3|32
1655706900000|2022-06-20 06:35:00|2064.5|2058.5|2067.5|2061.5|2067.8|2061.8|2064.5|2058.5|13
1655707200000|2022-06-20 06:40:00|2067.3|2061.3|2066.3|2060.3|2071.3|2065.3|2066.1|2060.1|17
1655707500000|2022-06-20 06:45:00|2066.5|2060.5|2068.8|2062.8|2069|2063|2066.5|2060.5|12
1655707800000|2022-06-20 06:50:00|2068.3|2062.3|2070|2064|2070|2064|2067.8|2061.8|5
1655708100000|2022-06-20 06:55:00|2069.9|2063.9|2069.6|2063.6|2070.1|2064.1|2069.6|2063.6|10
1655708400000|2022-06-20 07:00:00|2069.9|2063.9|2065.3|2059.3|2071.6|2065.6|2063.1|2057.1|68
1655708700000|2022-06-20 07:05:00|2065|2059|2065.4|2059.4|2067.1|2061.1|2064.4|2058.4|40
1655709000000|2022-06-20 07:10:00|2065.1|2059.1|2066.9|2060.9|2070.1|2064.1|2065.1|2059.1|33
1655709300000|2022-06-20 07:15:00|2067.1|2061.1|2066.1|2060.1|2067.6|2061.6|2065.4|2059.4|23
1655709600000|2022-06-20 07:20:00|2065.9|2059.9|2074.4|2068.4|2074.4|2068.4|2064.9|2058.9|35
1655709900000|2022-06-20 07:25:00|2074.6|2068.6|2070.9|2064.9|2074.6|2068.6|2070.6|2064.6|33
1655710200000|2022-06-20 07:30:00|2070.6|2064.6|2070.9|2064.9|2074.4|2068.4|2068.9|2062.9|45
1655710500000|2022-06-20 07:35:00|2070.6|2064.6|2066.9|2060.9|2070.6|2064.6|2066.6|2060.6|17
1655710800000|2022-06-20 07:40:00|2066.6|2060.6|2065.9|2059.9|2066.6|2060.6|2065.4|2059.4|6
1655711100000|2022-06-20 07:45:00|2065.6|2059.6|2062.6|2056.6|2065.6|2059.6|2062.1|2056.1|14
1655711400000|2022-06-20 07:50:00|2062.4|2056.4|2064.9|2058.9|2065.6|2059.6|2062.1|2056.1|12
1655711700000|2022-06-20 07:55:00|2064.6|2058.6|2066.6|2060.6|2066.9|2060.9|2064.6|2058.6|14
1655712000000|2022-06-20 08:00:00|2066.4|2060.4|2065.6|2059.6|2067.4|2061.4|2065.4|2059.4|15
1655712300000|2022-06-20 08:05:00|2065.4|2059.4|2068.6|2062.6|2069.4|2063.4|2065.1|2059.1|20
1655712600000|2022-06-20 08:10:00|2068.4|2062.4|2068.4|2062.4|2069.4|2063.4|2068.4|2062.4|22
1655712900000|2022-06-20 08:15:00|2068.6|2062.6|2068.1|2062.1|2068.9|2062.9|2068.1|2062.1|19
1655713200000|2022-06-20 08:20:00|2068.9|2062.9|2068.1|2062.1|2068.9|2062.9|2068.1|2062.1|10
1655713500000|2022-06-20 08:25:00|2068.6|2062.6|2066.6|2060.6|2068.6|2062.6|2066.6|2060.6|13
1655713800000|2022-06-20 08:30:00|2066.4|2060.4|2065.9|2059.9|2066.4|2060.4|2065.9|2059.9|5
1655714100000|2022-06-20 08:35:00|2066.1|2060.1|2066.4|2060.4|2066.4|2060.4|2065.6|2059.6|6
1655714400000|2022-06-20 08:40:00|2066.1|2060.1|2065.4|2059.4|2067.6|2061.6|2065.4|2059.4|31
1655714700000|2022-06-20 08:45:00|2065.6|2059.6|2062.9|2056.9|2065.6|2059.6|2062.9|2056.9|8
1655715000000|2022-06-20 08:50:00|2063.1|2057.1|2062.3|2056.3|2063.4|2057.4|2058.6|2052.6|26
1655715300000|2022-06-20 08:55:00|2062|2056|2062.4|2056.4|2064.1|2058.1|2061|2055|36
1655715600000|2022-06-20 09:00:00|2062.6|2056.6|2063.4|2057.4|2063.6|2057.6|2061.6|2055.6|18
1655715900000|2022-06-20 09:05:00|2062.9|2056.9|2062.1|2056.1|2062.9|2056.9|2062.1|2056.1|5
1655716200000|2022-06-20 09:10:00|2062.4|2056.4|2062.1|2056.1|2062.4|2056.4|2061.9|2055.9|6
1655716500000|2022-06-20 09:15:00|2062.4|2056.4|2061.4|2055.4|2062.4|2056.4|2061.4|2055.4|5
1655716800000|2022-06-20 09:20:00|2060.9|2054.9|2061.6|2055.6|2061.6|2055.6|2060.9|2054.9|3
1655717100000|2022-06-20 09:25:00|2061.9|2055.9|2061.6|2055.6|2063.1|2057.1|2061.6|2055.6|21
1655717400000|2022-06-20 09:30:00|2061.9|2055.9|2061.6|2055.6|2061.9|2055.9|2061.6|2055.6|2
1655717700000|2022-06-20 09:35:00|2061.4|2055.4|2060.4|2054.4|2061.4|2055.4|2059.4|2053.4|11
1655718000000|2022-06-20 09:40:00|2060.6|2054.6|2059.9|2053.9|2060.6|2054.6|2059.9|2053.9|14
1655718300000|2022-06-20 09:45:00|2059.6|2053.6|2059.1|2053.1|2060.1|2054.1|2059.1|2053.1|24
1655718600000|2022-06-20 09:50:00|2058.9|2052.9|2058.6|2052.6|2058.9|2052.9|2057.9|2051.9|8
1655718900000|2022-06-20 09:55:00|2058.4|2052.4|2059.6|2053.6|2059.6|2053.6|2058.4|2052.4|16
1655719200000|2022-06-20 10:00:00|2059.9|2053.9|2059.4|2053.4|2059.9|2053.9|2058.9|2052.9|6
1655719500000|2022-06-20 10:05:00|2059.6|2053.6|2060.9|2054.9|2061.1|2055.1|2058.4|2052.4|16
1655719800000|2022-06-20 10:10:00|2060.4|2054.4|2059.1|2053.1|2060.4|2054.4|2058.4|2052.4|10
1655720100000|2022-06-20 10:15:00|2059.4|2053.4|2057.6|2051.6|2059.4|2053.4|2057.1|2051.1|12
1655720400000|2022-06-20 10:20:00|2057.1|2051.1|2055.1|2049.1|2057.4|2051.4|2054.6|2048.6|14
1655720700000|2022-06-20 10:25:00|2054.6|2048.6|2054.6|2048.6|2055.6|2049.6|2054.6|2048.6|9
1655721000000|2022-06-20 10:30:00|2054.9|2048.9|2055.4|2049.4|2055.4|2049.4|2054.1|2048.1|14
1655721300000|2022-06-20 10:35:00|2055.6|2049.6|2054.6|2048.6|2055.6|2049.6|2054.6|2048.6|6
1655721600000|2022-06-20 10:40:00|2054.4|2048.4|2053.9|2047.9|2054.9|2048.9|2053.9|2047.9|8
1655721900000|2022-06-20 10:45:00|2054.1|2048.1|2055.9|2049.9|2055.9|2049.9|2054.1|2048.1|7
1655722200000|2022-06-20 10:50:00|2055.4|2049.4|2056.1|2050.1|2057.4|2051.4|2055.4|2049.4|10
1655722500000|2022-06-20 10:55:00|2056.4|2050.4|2057.1|2051.1|2057.9|2051.9|2056.1|2050.1|14
1655722800000|2022-06-20 11:00:00|2057.4|2051.4|2057.6|2051.6|2057.6|2051.6|2056.6|2050.6|11
1655723100000|2022-06-20 11:05:00|2057.9|2051.9|2060.1|2054.1|2061.6|2055.6|2057.9|2051.9|29
1655723400000|2022-06-20 11:10:00|2059.9|2053.9|2056.4|2050.4|2059.9|2053.9|2055.1|2049.1|17
1655723700000|2022-06-20 11:15:00|2055.9|2049.9|2055.6|2049.6|2056.9|2050.9|2054.9|2048.9|15
1655724000000|2022-06-20 11:20:00|2055.4|2049.4|2054.6|2048.6|2055.4|2049.4|2053.9|2047.9|9
1655724300000|2022-06-20 11:25:00|2054.4|2048.4|2055.4|2049.4|2055.4|2049.4|2053.9|2047.9|12
1655724600000|2022-06-20 11:30:00|2055.1|2049.1|2054.1|2048.1|2056.6|2050.6|2054.1|2048.1|26
1655724900000|2022-06-20 11:35:00|2053.9|2047.9|2055.9|2049.9|2055.9|2049.9|2053.4|2047.4|14
1655725200000|2022-06-20 11:40:00|2056.1|2050.1|2054.9|2048.9|2056.6|2050.6|2054.6|2048.6|26
1655725500000|2022-06-20 11:45:00|2055.1|2049.1|2058.3|2052.3|2058.3|2052.3|2052.9|2046.9|50
1655725800000|2022-06-20 11:50:00|2057.9|2051.9|2059.4|2053.4|2062.3|2056.3|2057.6|2051.6|35
1655726100000|2022-06-20 11:55:00|2059.6|2053.6|2058.6|2052.6|2059.9|2053.9|2058.6|2052.6|7
1655726400000|2022-06-20 12:00:00|2058.4|2052.4|2053.6|2047.6|2058.5|2052.5|2053.6|2047.6|51
1655726700000|2022-06-20 12:05:00|2053.4|2047.4|2050.4|2044.4|2053.6|2047.6|2050.4|2044.4|10
1655727000000|2022-06-20 12:10:00|2050.1|2044.1|2052.9|2046.9|2053.4|2047.4|2048.6|2042.6|44
1655727300000|2022-06-20 12:15:00|2053.1|2047.1|2051.9|2045.9|2053.1|2047.1|2050.4|2044.4|22
1655727600000|2022-06-20 12:20:00|2051.6|2045.6|2048.9|2042.9|2051.6|2045.6|2048.9|2042.9|12
1655727900000|2022-06-20 12:25:00|2048.6|2042.6|2049.6|2043.6|2050.6|2044.6|2048.6|2042.6|18
1655728200000|2022-06-20 12:30:00|2049.4|2043.4|2048.9|2042.9|2049.4|2043.4|2048.9|2042.9|3
1655728500000|2022-06-20 12:35:00|2049.1|2043.1|2046.9|2040.9|2049.1|2043.1|2046.9|2040.9|7
1655728800000|2022-06-20 12:40:00|2046.4|2040.4|2046.9|2040.9|2048.9|2042.9|2045.9|2039.9|15
1655729100000|2022-06-20 12:45:00|2046.6|2040.6|2048|2042|2048.1|2042.1|2045.6|2039.6|45
1655729400000|2022-06-20 12:50:00|2047.3|2041.3|2047.1|2041.1|2049.1|2043.1|2046.1|2040.1|41
1655729700000|2022-06-20 12:55:00|2046.9|2040.9|2048.1|2042.1|2050.1|2044.1|2046.9|2040.9|30
1655730000000|2022-06-20 13:00:00|2047.9|2041.9|2051.5|2045.5|2056.5|2050.5|2047.9|2041.9|240
1655730300000|2022-06-20 13:05:00|2051.6|2045.6|2056.4|2050.4|2058.5|2052.5|2051.6|2045.6|106
1655730600000|2022-06-20 13:10:00|2056.1|2050.1|2053.9|2047.9|2057.1|2051.1|2053.1|2047.1|74
1655730900000|2022-06-20 13:15:00|2054.1|2048.1|2052.6|2046.6|2054.4|2048.4|2052.4|2046.4|46
1655731200000|2022-06-20 13:20:00|2052.9|2046.9|2053.9|2047.9|2055|2049|2051.6|2045.6|83
1655731500000|2022-06-20 13:25:00|2054.1|2048.1|2057.1|2051.1|2058.1|2052.1|2053.6|2047.6|35
1655731800000|2022-06-20 13:30:00|2056.9|2050.9|2054.9|2048.9|2057.9|2051.9|2054.9|2048.9|48
1655732100000|2022-06-20 13:35:00|2054.6|2048.6|2061.5|2055.5|2062|2056|2054.1|2048.1|116
1655732400000|2022-06-20 13:40:00|2061.3|2055.3|2059.1|2053.1|2061.4|2055.4|2059.1|2053.1|20
1655732700000|2022-06-20 13:45:00|2059.4|2053.4|2055.4|2049.4|2059.4|2053.4|2055.4|2049.4|35
1655733000000|2022-06-20 13:50:00|2054.9|2048.9|2060.4|2054.4|2061.4|2055.4|2054.9|2048.9|43
1655733300000|2022-06-20 13:55:00|2060.1|2054.1|2056.6|2050.6|2062.6|2056.6|2056.6|2050.6|54
1655733600000|2022-06-20 14:00:00|2056.4|2050.4|2060.4|2054.4|2061.4|2055.4|2054.9|2048.9|43
1655733900000|2022-06-20 14:05:00|2060.6|2054.6|2057.6|2051.6|2060.9|2054.9|2056.9|2050.9|32
1655734200000|2022-06-20 14:10:00|2057.4|2051.4|2056.4|2050.4|2057.4|2051.4|2055.6|2049.6|15
1655734500000|2022-06-20 14:15:00|2056.1|2050.1|2055.6|2049.6|2057.6|2051.6|2055.4|2049.4|28
1655734800000|2022-06-20 14:20:00|2056.1|2050.1|2051.9|2045.9|2057.4|2051.4|2051.6|2045.6|30
1655735100000|2022-06-20 14:25:00|2051.6|2045.6|2049.9|2043.9|2053.1|2047.1|2049.9|2043.9|44
1655735400000|2022-06-20 14:30:00|2050.1|2044.1|2055.4|2049.4|2056.9|2050.9|2049.9|2043.9|40
1655735700000|2022-06-20 14:35:00|2055.6|2049.6|2058.9|2052.9|2059.3|2053.3|2055.4|2049.4|66
1655736000000|2022-06-20 14:40:00|2059.6|2053.6|2059.1|2053.1|2061.6|2055.6|2057.6|2051.6|60
1655736300000|2022-06-20 14:45:00|2059.4|2053.4|2069.5|2063.5|2070.8|2064.8|2059.4|2053.4|45
1655736600000|2022-06-20 14:50:00|2069.6|2063.6|2072.5|2066.5|2075.6|2069.6|2064.6|2058.6|80
1655736900000|2022-06-20 14:55:00|2073|2067|2068.1|2062.1|2076.6|2070.6|2066|2060|153
1655737200000|2022-06-20 15:00:00|2069.1|2063.1|2061.9|2055.9|2069.9|2063.9|2061.4|2055.4|125
1655737500000|2022-06-20 15:05:00|2062.6|2056.6|2062.6|2056.6|2070.3|2064.3|2058.1|2052.1|145
1655737800000|2022-06-20 15:10:00|2062.4|2056.4|2072.5|2066.5|2072.5|2066.5|2062.4|2056.4|41
1655738100000|2022-06-20 15:15:00|2072.9|2066.9|2071.5|2065.5|2076|2070|2067.4|2061.4|104
1655738400000|2022-06-20 15:20:00|2069.5|2063.5|2074.1|2068.1|2074.1|2068.1|2069.4|2063.4|48
1655738700000|2022-06-20 15:25:00|2074.4|2068.4|2079.6|2073.6|2080.9|2074.9|2074.4|2068.4|83
1655739000000|2022-06-20 15:30:00|2080.1|2074.1|2087.1|2081.1|2087.1|2081.1|2079.1|2073.1|56
1655739300000|2022-06-20 15:35:00|2087.4|2081.4|2088.4|2082.4|2089.1|2083.1|2086.9|2080.9|71
1655739600000|2022-06-20 15:40:00|2088.6|2082.6|2089.9|2083.9|2090.1|2084.1|2087.9|2081.9|61
1655739900000|2022-06-20 15:45:00|2090.4|2084.4|2089.6|2083.6|2091.9|2085.9|2089.6|2083.6|37
1655740200000|2022-06-20 15:50:00|2089.9|2083.9|2091.9|2085.9|2093.9|2087.9|2089.6|2083.6|28
1655740500000|2022-06-20 15:55:00|2091.6|2085.6|2091.4|2085.4|2093.4|2087.4|2091.4|2085.4|53
1655740800000|2022-06-20 16:00:00|2091.1|2085.1|2092.9|2086.9|2093.6|2087.6|2090.6|2084.6|44
1655741100000|2022-06-20 16:05:00|2093.1|2087.1|2091.6|2085.6|2094.4|2088.4|2091.4|2085.4|23
1655741400000|2022-06-20 16:10:00|2091.9|2085.9|2091.1|2085.1|2092.4|2086.4|2090.9|2084.9|36
1655741700000|2022-06-20 16:15:00|2091.4|2085.4|2091.4|2085.4|2091.6|2085.6|2091.4|2085.4|21
1655742000000|2022-06-20 16:20:00|2091.1|2085.1|2090.9|2084.9|2091.4|2085.4|2090.9|2084.9|22
1655742300000|2022-06-20 16:25:00|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|2090.9|2084.9|7
1655742600000|2022-06-20 16:30:00|2090.9|2084.9|2092.9|2086.9|2093.1|2087.1|2090.9|2084.9|24
1655742900000|2022-06-20 16:35:00|2092.6|2086.6|2092.9|2086.9|2092.9|2086.9|2092.6|2086.6|12
1655743200000|2022-06-20 16:40:00|2092.6|2086.6|2092.9|2086.9|2092.9|2086.9|2092.6|2086.6|2
1655743500000|2022-06-20 16:45:00|2092.6|2086.6|2098.4|2092.4|2099.6|2093.6|2092.6|2086.6|42
1655743800000|2022-06-20 16:50:00|2097.6|2091.6|2095.4|2089.4|2097.6|2091.6|2095.4|2089.4|5
1655744100000|2022-06-20 16:55:00|2095.5|2089.5|2101.5|2095.5|2101.6|2095.6|2095|2089|39
1655769600000|2022-06-21 00:00:00|2093.1|2087.1|2095.6|2089.6|2096.3|2090.3|2093.1|2087.1|14
1655769900000|2022-06-21 00:05:00|2095.8|2089.8|2100.5|2094.5|2100.5|2094.5|2095.8|2089.8|6
1655770200000|2022-06-21 00:10:00|2100.8|2094.8|2100.8|2094.8|2101.3|2095.3|2100.8|2094.8|5
1655770500000|2022-06-21 00:15:00|2101|2095|2099.3|2093.3|2101|2095|2099.3|2093.3|12
1655770800000|2022-06-21 00:20:00|2099.8|2093.8|2100.3|2094.3|2100.3|2094.3|2099.3|2093.3|4
1655771100000|2022-06-21 00:25:00|2100.5|2094.5|2100.3|2094.3|2100.8|2094.8|2100.3|2094.3|3
1655771400000|2022-06-21 00:30:00|2100.5|2094.5|2100.5|2094.5|2100.8|2094.8|2100.3|2094.3|11
1655771700000|2022-06-21 00:35:00|2100.3|2094.3|2099.8|2093.8|2100.5|2094.5|2099.8|2093.8|3
1655772000000|2022-06-21 00:40:00|2099.5|2093.5|2098|2092|2099.5|2093.5|2097.8|2091.8|19
1655772300000|2022-06-21 00:45:00|2098.3|2092.3|2099.8|2093.8|2100.3|2094.3|2098.3|2092.3|10
1655772600000|2022-06-21 00:50:00|2099.5|2093.5|2099.3|2093.3|2100|2094|2098.8|2092.8|7
1655772900000|2022-06-21 00:55:00|2099.5|2093.5|2100|2094|2100.5|2094.5|2099.5|2093.5|7
1655773200000|2022-06-21 01:00:00|2100.3|2094.3|2099|2093|2100.3|2094.3|2099|2093|51
1655773500000|2022-06-21 01:05:00|2099.3|2093.3|2097|2091|2099.5|2093.5|2096.5|2090.5|28
1655773800000|2022-06-21 01:10:00|2097.3|2091.3|2097.5|2091.5|2098|2092|2097.3|2091.3|17
1655774100000|2022-06-21 01:15:00|2098|2092|2099.3|2093.3|2099.3|2093.3|2097.5|2091.5|13
1655774400000|2022-06-21 01:20:00|2099|2093|2097.5|2091.5|2099|2093|2097.5|2091.5|33
1655774700000|2022-06-21 01:25:00|2097.8|2091.8|2099.3|2093.3|2099.3|2093.3|2097.5|2091.5|11
1655775000000|2022-06-21 01:30:00|2099|2093|2096.3|2090.3|2099|2093|2096|2090|9
1655775300000|2022-06-21 01:35:00|2096|2090|2096|2090|2096.3|2090.3|2095.8|2089.8|5
1655775600000|2022-06-21 01:40:00|2095.8|2089.8|2096|2090|2096.3|2090.3|2095.8|2089.8|4
1655775900000|2022-06-21 01:45:00|2096.3|2090.3|2096.5|2090.5|2097.5|2091.5|2095.5|2089.5|33
1655776200000|2022-06-21 01:50:00|2096.8|2090.8|2098|2092|2098|2092|2096.5|2090.5|40
1655776500000|2022-06-21 01:55:00|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|2097|2091|10
1655776800000|2022-06-21 02:00:00|2098.5|2092.5|2097.8|2091.8|2098.5|2092.5|2097.5|2091.5|22
1655777100000|2022-06-21 02:05:00|2097.5|2091.5|2097|2091|2097.5|2091.5|2096.8|2090.8|5
1655777400000|2022-06-21 02:10:00|2096.8|2090.8|2095.5|2089.5|2096.8|2090.8|2095|2089|16
1655777700000|2022-06-21 02:15:00|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|2094.8|2088.8|6
1655778000000|2022-06-21 02:20:00|2095.5|2089.5|2095.5|2089.5|2095.5|2089.5|2095.5|2089.5|1
1655778600000|2022-06-21 02:30:00|2095.3|2089.3|2093.8|2087.8|2095.5|2089.5|2093.5|2087.5|16
1655778900000|2022-06-21 02:35:00|2093.5|2087.5|2096|2090|2098.1|2092.1|2093.3|2087.3|54
1655779200000|2022-06-21 02:40:00|2095.8|2089.8|2095.8|2089.8|2096|2090|2095.8|2089.8|33
1655779500000|2022-06-21 02:45:00|2096|2090|2095.8|2089.8|2096|2090|2095.8|2089.8|20
1655779800000|2022-06-21 02:50:00|2096|2090|2095.8|2089.8|2096|2090|2095.5|2089.5|26
1655780100000|2022-06-21 02:55:00|2096|2090|2094.8|2088.8|2096|2090|2094.8|2088.8|14
1655780400000|2022-06-21 03:00:00|2095|2089|2094.3|2088.3|2095|2089|2094.3|2088.3|10
1655780700000|2022-06-21 03:05:00|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|2094.3|2088.3|11
1655781000000|2022-06-21 03:10:00|2094.8|2088.8|2095|2089|2095|2089|2094.8|2088.8|2
1655781600000|2022-06-21 03:20:00|2095.3|2089.3|2099.8|2093.8|2100.5|2094.5|2095|2089|31
1655781900000|2022-06-21 03:25:00|2099.5|2093.5|2098.8|2092.8|2099.5|2093.5|2098.3|2092.3|11
1655782500000|2022-06-21 03:35:00|2098.5|2092.5|2099.3|2093.3|2099.3|2093.3|2098.3|2092.3|8
1655782800000|2022-06-21 03:40:00|2099|2093|2098.8|2092.8|2099|2093|2098.5|2092.5|7
1655783400000|2022-06-21 03:50:00|2099|2093|2098.8|2092.8|2099|2093|2098.8|2092.8|2
1655784000000|2022-06-21 04:00:00|2099|2093|2098.8|2092.8|2099|2093|2098.8|2092.8|2
1655784300000|2022-06-21 04:05:00|2100|2094|2100.5|2094.5|2100.8|2094.8|2100|2094|4
1655784600000|2022-06-21 04:10:00|2100.3|2094.3|2100.5|2094.5|2100.5|2094.5|2100.3|2094.3|2
1655785200000|2022-06-21 04:20:00|2100|2094|2098.5|2092.5|2100|2094|2098.5|2092.5|5
1655785800000|2022-06-21 04:30:00|2098.3|2092.3|2098|2092|2098.3|2092.3|2097.8|2091.8|4
1655786100000|2022-06-21 04:35:00|2098.3|2092.3|2097.8|2091.8|2098.3|2092.3|2097.8|2091.8|13
1655786400000|2022-06-21 04:40:00|2097.5|2091.5|2098|2092|2098|2092|2097.5|2091.5|5
1655786700000|2022-06-21 04:45:00|2098.3|2092.3|2098|2092|2098.3|2092.3|2098|2092|6
1655787300000|2022-06-21 04:55:00|2098.3|2092.3|2098|2092|2098.3|2092.3|2098|2092|6
1655787600000|2022-06-21 05:00:00|2098.3|2092.3|2098.3|2092.3|2098.5|2092.5|2098|2092|15
1655787900000|2022-06-21 05:05:00|2098|2092|2098|2092|2098|2092|2097.5|2091.5|9
1655788200000|2022-06-21 05:10:00|2097.8|2091.8|2098|2092|2098|2092|2097.8|2091.8|2
1655788500000|2022-06-21 05:15:00|2097.8|2091.8|2098|2092|2098|2092|2097.8|2091.8|8
1655788800000|2022-06-21 05:20:00|2097|2091|2098|2092|2098|2092|2096|2090|7
1655789100000|2022-06-21 05:25:00|2098.3|2092.3|2097.8|2091.8|2098.3|2092.3|2097.3|2091.3|7
1655789400000|2022-06-21 05:30:00|2097.5|2091.5|2091.3|2085.3|2097.5|2091.5|2091.3|2085.3|28
1655789700000|2022-06-21 05:35:00|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|1
1655790000000|2022-06-21 05:40:00|2091.3|2085.3|2088.8|2082.8|2091.3|2085.3|2088.3|2082.3|17
1655790300000|2022-06-21 05:45:00|2088.5|2082.5|2087.8|2081.8|2088.8|2082.8|2087.3|2081.3|23
1655790600000|2022-06-21 05:50:00|2087.5|2081.5|2084.6|2078.6|2087.8|2081.8|2084.5|2078.5|28
1655790900000|2022-06-21 05:55:00|2084.9|2078.9|2084.8|2078.8|2084.9|2078.9|2084.8|2078.8|2
1655791200000|2022-06-21 06:00:00|2085|2079|2083|2077|2088.5|2082.5|2080.5|2074.5|44
1655791500000|2022-06-21 06:05:00|2083.1|2077.1|2082.3|2076.3|2083.1|2077.1|2079.4|2073.4|54
1655791800000|2022-06-21 06:10:00|2082|2076|2080.8|2074.8|2082|2076|2080.5|2074.5|15
1655792100000|2022-06-21 06:15:00|2080.5|2074.5|2080.6|2074.6|2082|2076|2075.3|2069.3|51
1655792400000|2022-06-21 06:20:00|2080.8|2074.8|2082|2076|2083.5|2077.5|2080.5|2074.5|32
1655792700000|2022-06-21 06:25:00|2082.3|2076.3|2086.3|2080.3|2086.5|2080.5|2081.3|2075.3|46
1655793000000|2022-06-21 06:30:00|2086|2080|2087.8|2081.8|2088|2082|2084.8|2078.8|21
1655793300000|2022-06-21 06:35:00|2087.5|2081.5|2085|2079|2088.3|2082.3|2084.8|2078.8|24
1655793600000|2022-06-21 06:40:00|2084.8|2078.8|2083.8|2077.8|2084.8|2078.8|2082.3|2076.3|25
1655793900000|2022-06-21 06:45:00|2084|2078|2083.5|2077.5|2084.3|2078.3|2082.5|2076.5|20
1655794200000|2022-06-21 06:50:00|2083.3|2077.3|2083.8|2077.8|2083.8|2077.8|2083|2077|13
1655794500000|2022-06-21 06:55:00|2083.6|2077.6|2081.9|2075.9|2083.9|2077.9|2081.4|2075.4|18
1655794800000|2022-06-21 07:00:00|2082.1|2076.1|2081.4|2075.4|2083.6|2077.6|2080.9|2074.9|55
1655795100000|2022-06-21 07:05:00|2081.6|2075.6|2084.4|2078.4|2084.4|2078.4|2081.6|2075.6|16
1655795400000|2022-06-21 07:10:00|2086.4|2080.4|2088.9|2082.9|2089.1|2083.1|2086.4|2080.4|10
1655795700000|2022-06-21 07:15:00|2089.6|2083.6|2095.4|2089.4|2095.4|2089.4|2089.5|2083.5|55
1655796000000|2022-06-21 07:20:00|2095.6|2089.6|2101.6|2095.6|2103.1|2097.1|2094.4|2088.4|54
1655796300000|2022-06-21 07:25:00|2101.9|2095.9|2100.9|2094.9|2102.1|2096.1|2099.1|2093.1|21
1655796600000|2022-06-21 07:30:00|2101.1|2095.1|2101.1|2095.1|2101.9|2095.9|2099.6|2093.6|22
1655796900000|2022-06-21 07:35:00|2101.4|2095.4|2108.1|2102.1|2108.4|2102.4|2101.4|2095.4|45
1655797200000|2022-06-21 07:40:00|2107.6|2101.6|2110.4|2104.4|2110.6|2104.6|2106.9|2100.9|30
1655797500000|2022-06-21 07:45:00|2110.6|2104.6|2111.9|2105.9|2114.9|2108.9|2110.6|2104.6|23
1655797800000|2022-06-21 07:50:00|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|2106.6|2100.6|44
1655798100000|2022-06-21 07:55:00|2112.1|2106.1|2107.4|2101.4|2112.1|2106.1|2106.4|2100.4|23
1655798400000|2022-06-21 08:00:00|2107.6|2101.6|2103.1|2097.1|2107.6|2101.6|2103.1|2097.1|36
1655798700000|2022-06-21 08:05:00|2103.9|2097.9|2103.6|2097.6|2106.1|2100.1|2101.4|2095.4|25
1655799000000|2022-06-21 08:10:00|2103.9|2097.9|2103.1|2097.1|2104.4|2098.4|2102.9|2096.9|8
1655799300000|2022-06-21 08:15:00|2103.4|2097.4|2111.9|2105.9|2112.1|2106.1|2103.4|2097.4|50
1655799600000|2022-06-21 08:20:00|2111.4|2105.4|2111.6|2105.6|2112.1|2106.1|2110.9|2104.9|18
1655799900000|2022-06-21 08:25:00|2112.4|2106.4|2113.6|2107.6|2118.6|2112.6|2112.4|2106.4|41
1655800200000|2022-06-21 08:30:00|2113.4|2107.4|2114.4|2108.4|2114.4|2108.4|2109.6|2103.6|29
1655800500000|2022-06-21 08:35:00|2115.6|2109.6|2117.9|2111.9|2118.6|2112.6|2115.6|2109.6|28
1655800800000|2022-06-21 08:40:00|2117.4|2111.4|2108.1|2102.1|2117.4|2111.4|2108.1|2102.1|46
1655801100000|2022-06-21 08:45:00|2107.9|2101.9|2104.9|2098.9|2108.4|2102.4|2104.9|2098.9|30
1655801400000|2022-06-21 08:50:00|2105.1|2099.1|2105.9|2099.9|2106.4|2100.4|2104.6|2098.6|28
1655801700000|2022-06-21 08:55:00|2105.6|2099.6|2107.6|2101.6|2107.6|2101.6|2104.6|2098.6|16
1655802000000|2022-06-21 09:00:00|2107.4|2101.4|2107.6|2101.6|2108.6|2102.6|2107.1|2101.1|9
1655802300000|2022-06-21 09:05:00|2107.4|2101.4|2112.1|2106.1|2112.1|2106.1|2106.9|2100.9|10
1655802600000|2022-06-21 09:10:00|2111.9|2105.9|2109.4|2103.4|2112.1|2106.1|2109.4|2103.4|14
1655802900000|2022-06-21 09:15:00|2109.6|2103.6|2111.4|2105.4|2112.1|2106.1|2109.4|2103.4|11
1655803200000|2022-06-21 09:20:00|2111.6|2105.6|2110.9|2104.9|2111.6|2105.6|2110.9|2104.9|4
1655803500000|2022-06-21 09:25:00|2111.1|2105.1|2112.4|2106.4|2112.6|2106.6|2111.1|2105.1|11
1655803800000|2022-06-21 09:30:00|2112.1|2106.1|2107.5|2101.5|2112.1|2106.1|2107.5|2101.5|15
1655804100000|2022-06-21 09:35:00|2107.4|2101.4|2103.1|2097.1|2107.4|2101.4|2103.1|2097.1|24
1655804400000|2022-06-21 09:40:00|2103.4|2097.4|2103.9|2097.9|2104.6|2098.6|2101.1|2095.1|27
1655804700000|2022-06-21 09:45:00|2104.1|2098.1|2105.9|2099.9|2106.4|2100.4|2103.4|2097.4|16
1655805000000|2022-06-21 09:50:00|2105.6|2099.6|2108.1|2102.1|2108.1|2102.1|2104.9|2098.9|19
1655805300000|2022-06-21 09:55:00|2108.4|2102.4|2106.1|2100.1|2108.6|2102.6|2105.1|2099.1|15
1655805600000|2022-06-21 10:00:00|2106.4|2100.4|2108.1|2102.1|2108.1|2102.1|2106.4|2100.4|10
1655805900000|2022-06-21 10:05:00|2108.6|2102.6|2106.1|2100.1|2109.6|2103.6|2105.9|2099.9|16
1655806200000|2022-06-21 10:10:00|2105.9|2099.9|2101.1|2095.1|2105.9|2099.9|2097.4|2091.4|27
1655806500000|2022-06-21 10:15:00|2101.5|2095.5|2099.6|2093.6|2102.6|2096.6|2099.4|2093.4|13
1655806800000|2022-06-21 10:20:00|2099.9|2093.9|2096.6|2090.6|2102.6|2096.6|2096.6|2090.6|22
1655807100000|2022-06-21 10:25:00|2096.4|2090.4|2100.1|2094.1|2102.1|2096.1|2095.9|2089.9|21
1655807400000|2022-06-21 10:30:00|2099.6|2093.6|2098.4|2092.4|2100.4|2094.4|2096.6|2090.6|25
1655807700000|2022-06-21 10:35:00|2098.6|2092.6|2097.4|2091.4|2099.4|2093.4|2095.6|2089.6|19
1655808000000|2022-06-21 10:40:00|2097.1|2091.1|2094.4|2088.4|2098.1|2092.1|2093.6|2087.6|30
1655808300000|2022-06-21 10:45:00|2094.6|2088.6|2095.6|2089.6|2096.1|2090.1|2093.9|2087.9|21
1655808600000|2022-06-21 10:50:00|2095.4|2089.4|2096.4|2090.4|2099.4|2093.4|2095.4|2089.4|28
1655808900000|2022-06-21 10:55:00|2095.9|2089.9|2097.9|2091.9|2098.4|2092.4|2095.9|2089.9|18
1655809200000|2022-06-21 11:00:00|2098.1|2092.1|2097.1|2091.1|2098.1|2092.1|2096.4|2090.4|7
1655809500000|2022-06-21 11:05:00|2096.6|2090.6|2095.9|2089.9|2096.6|2090.6|2095.9|2089.9|6
1655809800000|2022-06-21 11:10:00|2095.6|2089.6|2093.4|2087.4|2095.6|2089.6|2091.9|2085.9|15
1655810100000|2022-06-21 11:15:00|2093.1|2087.1|2093.9|2087.9|2094.6|2088.6|2092.9|2086.9|11
1655810400000|2022-06-21 11:20:00|2093.6|2087.6|2093.4|2087.4|2093.9|2087.9|2092.1|2086.1|15
1655810700000|2022-06-21 11:25:00|2093.6|2087.6|2091.9|2085.9|2094.6|2088.6|2091.9|2085.9|16
1655811000000|2022-06-21 11:30:00|2092.4|2086.4|2091.6|2085.6|2093.1|2087.1|2091.6|2085.6|13
1655811300000|2022-06-21 11:35:00|2091.9|2085.9|2090.1|2084.1|2093.6|2087.6|2089.6|2083.6|20
1655811600000|2022-06-21 11:40:00|2089.9|2083.9|2083.3|2077.3|2089.9|2083.9|2080.1|2074.1|71
1655811900000|2022-06-21 11:45:00|2083.4|2077.4|2078.9|2072.9|2084.9|2078.9|2077.1|2071.1|73
1655812200000|2022-06-21 11:50:00|2078.4|2072.4|2084.9|2078.9|2084.9|2078.9|2078.4|2072.4|35
1655812500000|2022-06-21 11:55:00|2085.1|2079.1|2083.6|2077.6|2086.9|2080.9|2082.1|2076.1|19
1655812800000|2022-06-21 12:00:00|2083.4|2077.4|2082.9|2076.9|2084.4|2078.4|2082.1|2076.1|33
1655813100000|2022-06-21 12:05:00|2083.1|2077.1|2083.4|2077.4|2085.9|2079.9|2082.6|2076.6|22
1655813400000|2022-06-21 12:10:00|2083.1|2077.1|2079.6|2073.6|2085.1|2079.1|2079.1|2073.1|36
1655813700000|2022-06-21 12:15:00|2079.4|2073.4|2082.6|2076.6|2082.9|2076.9|2078.9|2072.9|52
1655814000000|2022-06-21 12:20:00|2082.9|2076.9|2084.4|2078.4|2084.4|2078.4|2080.4|2074.4|42
1655814300000|2022-06-21 12:25:00|2084.1|2078.1|2084.4|2078.4|2084.4|2078.4|2080.9|2074.9|46
1655814600000|2022-06-21 12:30:00|2084.6|2078.6|2082.4|2076.4|2087.4|2081.4|2081.1|2075.1|65
1655814900000|2022-06-21 12:35:00|2082.1|2076.1|2076.6|2070.6|2082.1|2076.1|2074.1|2068.1|40
1655815200000|2022-06-21 12:40:00|2076.4|2070.4|2074.1|2068.1|2076.4|2070.4|2072.1|2066.1|76
1655815500000|2022-06-21 12:45:00|2074.4|2068.4|2074.1|2068.1|2076.6|2070.6|2072.6|2066.6|45
1655815800000|2022-06-21 12:50:00|2074.4|2068.4|2072.6|2066.6|2075.6|2069.6|2072.1|2066.1|40
1655816100000|2022-06-21 12:55:00|2073.1|2067.1|2068.9|2062.9|2074.1|2068.1|2067.1|2061.1|54
1655816400000|2022-06-21 13:00:00|2068.6|2062.6|2075.1|2069.1|2078.1|2072.1|2067.4|2061.4|123
1655816700000|2022-06-21 13:05:00|2075.4|2069.4|2077.6|2071.6|2078.1|2072.1|2074.9|2068.9|55
1655817000000|2022-06-21 13:10:00|2077.9|2071.9|2076.4|2070.4|2079.4|2073.4|2076.1|2070.1|38
1655817300000|2022-06-21 13:15:00|2076.1|2070.1|2076.1|2070.1|2076.6|2070.6|2073.6|2067.6|28
1655817600000|2022-06-21 13:20:00|2075.9|2069.9|2077.6|2071.6|2077.9|2071.9|2075.6|2069.6|5
1655817900000|2022-06-21 13:25:00|2077.4|2071.4|2081.1|2075.1|2081.9|2075.9|2075.9|2069.9|22
1655818200000|2022-06-21 13:30:00|2081.4|2075.4|2083.4|2077.4|2084.1|2078.1|2081.1|2075.1|46
1655818500000|2022-06-21 13:35:00|2083.6|2077.6|2086.4|2080.4|2086.4|2080.4|2081.6|2075.6|42
1655818800000|2022-06-21 13:40:00|2086.6|2080.6|2087.4|2081.4|2088.1|2082.1|2083.9|2077.9|37
1655819100000|2022-06-21 13:45:00|2087.6|2081.6|2083.1|2077.1|2087.6|2081.6|2082.6|2076.6|60
1655819400000|2022-06-21 13:50:00|2083.4|2077.4|2085.4|2079.4|2085.6|2079.6|2080.1|2074.1|70
1655819700000|2022-06-21 13:55:00|2085.1|2079.1|2085.6|2079.6|2085.9|2079.9|2084.9|2078.9|19
1655820000000|2022-06-21 14:00:00|2085.9|2079.9|2084.1|2078.1|2087.4|2081.4|2083.9|2077.9|38
1655820300000|2022-06-21 14:05:00|2084.6|2078.6|2088.1|2082.1|2088.4|2082.4|2084.6|2078.6|20
1655820600000|2022-06-21 14:10:00|2087.9|2081.9|2088.1|2082.1|2088.6|2082.6|2087.1|2081.1|22
1655820900000|2022-06-21 14:15:00|2087.9|2081.9|2087.4|2081.4|2087.9|2081.9|2085.1|2079.1|33
1655821200000|2022-06-21 14:20:00|2087.6|2081.6|2087.1|2081.1|2089.1|2083.1|2087.1|2081.1|33
1655821500000|2022-06-21 14:25:00|2087.4|2081.4|2081.1|2075.1|2087.4|2081.4|2080.6|2074.6|26
1655821800000|2022-06-21 14:30:00|2081.4|2075.4|2082.4|2076.4|2082.9|2076.9|2077.6|2071.6|53
1655822100000|2022-06-21 14:35:00|2082.6|2076.6|2082.9|2076.9|2084.9|2078.9|2081.6|2075.6|23
1655822400000|2022-06-21 14:40:00|2082.6|2076.6|2081.4|2075.4|2083.9|2077.9|2080.6|2074.6|33
1655822700000|2022-06-21 14:45:00|2081.6|2075.6|2077.6|2071.6|2081.6|2075.6|2076.6|2070.6|43
1655823000000|2022-06-21 14:50:00|2077.4|2071.4|2072.1|2066.1|2077.4|2071.4|2071.9|2065.9|36
1655823300000|2022-06-21 14:55:00|2072.4|2066.4|2076.4|2070.4|2076.4|2070.4|2071.9|2065.9|30
1655823600000|2022-06-21 15:00:00|2076.1|2070.1|2077.9|2071.9|2081.4|2075.4|2075.6|2069.6|59
1655823900000|2022-06-21 15:05:00|2076.6|2070.6|2079.4|2073.4|2079.4|2073.4|2076.6|2070.6|51
1655824200000|2022-06-21 15:10:00|2079.6|2073.6|2069.9|2063.9|2079.6|2073.6|2069.6|2063.6|71
1655824500000|2022-06-21 15:15:00|2069.6|2063.6|2071.1|2065.1|2073|2067|2064.1|2058.1|178
1655824800000|2022-06-21 15:20:00|2070.9|2064.9|2069.6|2063.6|2073.4|2067.4|2069.6|2063.6|43
1655825100000|2022-06-21 15:25:00|2069.4|2063.4|2068.9|2062.9|2070.9|2064.9|2068.6|2062.6|30
1655825400000|2022-06-21 15:30:00|2068.6|2062.6|2064.6|2058.6|2068.9|2062.9|2064.4|2058.4|59
1655825700000|2022-06-21 15:35:00|2065.4|2059.4|2065.9|2059.9|2066.1|2060.1|2065.1|2059.1|17
1655826000000|2022-06-21 15:40:00|2065.6|2059.6|2067.1|2061.1|2067.4|2061.4|2064.9|2058.9|11
1655826300000|2022-06-21 15:45:00|2067.4|2061.4|2069.9|2063.9|2070.1|2064.1|2067.4|2061.4|26
1655826600000|2022-06-21 15:50:00|2070.1|2064.1|2071.4|2065.4|2071.4|2065.4|2070.1|2064.1|9
1655826900000|2022-06-21 15:55:00|2071.6|2065.6|2069.6|2063.6|2072.6|2066.6|2068.6|2062.6|47
1655827200000|2022-06-21 16:00:00|2069.4|2063.4|2068.4|2062.4|2069.4|2063.4|2066.6|2060.6|19
1655827500000|2022-06-21 16:05:00|2068.6|2062.6|2069.1|2063.1|2069.9|2063.9|2068.6|2062.6|29
1655827800000|2022-06-21 16:10:00|2069.4|2063.4|2070.6|2064.6|2070.9|2064.9|2069.4|2063.4|21
1655828100000|2022-06-21 16:15:00|2070.9|2064.9|2074.1|2068.1|2074.1|2068.1|2070.4|2064.4|35
1655828400000|2022-06-21 16:20:00|2073.9|2067.9|2074.1|2068.1|2074.6|2068.6|2073.1|2067.1|24
1655828700000|2022-06-21 16:25:00|2074.4|2068.4|2075.6|2069.6|2075.6|2069.6|2074.1|2068.1|11
1655829000000|2022-06-21 16:30:00|2075.9|2069.9|2075.9|2069.9|2076.1|2070.1|2075.6|2069.6|47
1655829300000|2022-06-21 16:35:00|2075.6|2069.6|2075.6|2069.6|2075.9|2069.9|2075.6|2069.6|11
1655829600000|2022-06-21 16:40:00|2075.9|2069.9|2072.6|2066.6|2076.1|2070.1|2072.6|2066.6|44
1655829900000|2022-06-21 16:45:00|2073.6|2067.6|2073.6|2067.6|2073.6|2067.6|2072.4|2066.4|15
1655830200000|2022-06-21 16:50:00|2073.9|2067.9|2075.4|2069.4|2075.4|2069.4|2073.6|2067.6|19
1655830500000|2022-06-21 16:55:00|2075.6|2069.6|2078|2072|2078.4|2072.4|2073.4|2067.4|62
1655856000000|2022-06-22 00:00:00|2061.9|2055.9|2060.9|2054.9|2061.9|2055.9|2058.9|2052.9|15
1655856300000|2022-06-22 00:05:00|2061.3|2055.3|2058.6|2052.6|2064.1|2058.1|2058.4|2052.4|24
1655856600000|2022-06-22 00:10:00|2058.5|2052.5|2058.5|2052.5|2058.5|2052.5|2058.5|2052.5|1
1655856900000|2022-06-22 00:15:00|2059|2053|2059.5|2053.5|2060.8|2054.8|2058.5|2052.5|19
1655857200000|2022-06-22 00:20:00|2059.8|2053.8|2059.8|2053.8|2060|2054|2059.5|2053.5|12
1655857500000|2022-06-22 00:25:00|2060|2054|2059.8|2053.8|2060|2054|2059.8|2053.8|4
1655857800000|2022-06-22 00:30:00|2060|2054|2059.3|2053.3|2060|2054|2059.3|2053.3|8
1655858100000|2022-06-22 00:35:00|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|1
1655858400000|2022-06-22 00:40:00|2059.8|2053.8|2059.8|2053.8|2059.8|2053.8|2059.8|2053.8|1
1655859000000|2022-06-22 00:50:00|2059.5|2053.5|2059|2053|2060|2054|2059|2053|5
1655859300000|2022-06-22 00:55:00|2059.3|2053.3|2060.5|2054.5|2061|2055|2059.3|2053.3|5
1655859600000|2022-06-22 01:00:00|2060.8|2054.8|2059.3|2053.3|2061|2055|2058|2052|48
1655859900000|2022-06-22 01:05:00|2059|2053|2060.3|2054.3|2061|2055|2059|2053|22
1655860200000|2022-06-22 01:10:00|2060|2054|2058.8|2052.8|2060.3|2054.3|2058|2052|30
1655860500000|2022-06-22 01:15:00|2058.5|2052.5|2059.5|2053.5|2061|2055|2058.5|2052.5|21
1655860800000|2022-06-22 01:20:00|2059.3|2053.3|2060|2054|2060|2054|2058.5|2052.5|5
1655861100000|2022-06-22 01:25:00|2059.8|2053.8|2060.5|2054.5|2062.8|2056.8|2059.8|2053.8|19
1655861400000|2022-06-22 01:30:00|2060.3|2054.3|2059.3|2053.3|2060.3|2054.3|2058.5|2052.5|7
1655861700000|2022-06-22 01:35:00|2058.8|2052.8|2059.3|2053.3|2059.5|2053.5|2058.8|2052.8|9
1655862000000|2022-06-22 01:40:00|2059.5|2053.5|2055.5|2049.5|2059.5|2053.5|2054.8|2048.8|20
1655862300000|2022-06-22 01:45:00|2055.8|2049.8|2059|2053|2059|2053|2055.8|2049.8|22
1655862600000|2022-06-22 01:50:00|2058.8|2052.8|2058.5|2052.5|2059|2053|2058.3|2052.3|8
1655862900000|2022-06-22 01:55:00|2059|2053|2060.3|2054.3|2060.5|2054.5|2058.5|2052.5|9
1655863200000|2022-06-22 02:00:00|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|2060.3|2054.3|7
1655863500000|2022-06-22 02:05:00|2060.3|2054.3|2060.5|2054.5|2060.5|2054.5|2059.8|2053.8|6
1655863800000|2022-06-22 02:10:00|2060.3|2054.3|2060.5|2054.5|2060.5|2054.5|2060|2054|9
1655864400000|2022-06-22 02:20:00|2060|2054|2060|2054|2060|2054|2060|2054|1
1655864700000|2022-06-22 02:25:00|2059.8|2053.8|2059.8|2053.8|2060|2054|2059.8|2053.8|5
1655865000000|2022-06-22 02:30:00|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|1
1655865300000|2022-06-22 02:35:00|2060|2054|2061.5|2055.5|2061.5|2055.5|2060|2054|27
1655865600000|2022-06-22 02:40:00|2061.8|2055.8|2060.8|2054.8|2061.8|2055.8|2060.3|2054.3|17
1655865900000|2022-06-22 02:45:00|2060.5|2054.5|2061|2055|2061|2055|2060.5|2054.5|3
1655866800000|2022-06-22 03:00:00|2061.3|2055.3|2061.3|2055.3|2061.8|2055.8|2061.3|2055.3|8
1655867100000|2022-06-22 03:05:00|2061|2055|2061|2055|2061.3|2055.3|2060.8|2054.8|15
1655867400000|2022-06-22 03:10:00|2060.5|2054.5|2061.3|2055.3|2061.3|2055.3|2060.5|2054.5|7
1655867700000|2022-06-22 03:15:00|2061.5|2055.5|2062|2056|2062|2056|2061.5|2055.5|3
1655868000000|2022-06-22 03:20:00|2062.3|2056.3|2062.8|2056.8|2063|2057|2062.3|2056.3|9
1655868300000|2022-06-22 03:25:00|2062.5|2056.5|2061.5|2055.5|2063|2057|2061.5|2055.5|6
1655868600000|2022-06-22 03:30:00|2061.8|2055.8|2062|2056|2063|2057|2061.8|2055.8|6
1655868900000|2022-06-22 03:35:00|2061.5|2055.5|2061.5|2055.5|2061.5|2055.5|2061.5|2055.5|1
1655869500000|2022-06-22 03:45:00|2061.3|2055.3|2061.5|2055.5|2061.5|2055.5|2061.3|2055.3|2
1655869800000|2022-06-22 03:50:00|2061.3|2055.3|2061.5|2055.5|2061.5|2055.5|2061.3|2055.3|2
1655870100000|2022-06-22 03:55:00|2061|2055|2061.3|2055.3|2061.5|2055.5|2061|2055|5
1655870400000|2022-06-22 04:00:00|2061|2055|2061|2055|2061|2055|2061|2055|1
1655870700000|2022-06-22 04:05:00|2060.8|2054.8|2061.8|2055.8|2062|2056|2060.8|2054.8|10
1655871000000|2022-06-22 04:10:00|2061.3|2055.3|2061|2055|2061.3|2055.3|2061|2055|18
1655871600000|2022-06-22 04:20:00|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|2061|2055|5
1655871900000|2022-06-22 04:25:00|2061|2055|2061|2055|2061|2055|2061|2055|1
1655872500000|2022-06-22 04:35:00|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|1
1655872800000|2022-06-22 04:40:00|2061|2055|2061.3|2055.3|2061.3|2055.3|2061|2055|2
1655873100000|2022-06-22 04:45:00|2061.5|2055.5|2061.3|2055.3|2061.5|2055.5|2061.3|2055.3|2
1655873400000|2022-06-22 04:50:00|2061|2055|2061.3|2055.3|2061.3|2055.3|2061|2055|4
1655873700000|2022-06-22 04:55:00|2061|2055|2061|2055|2061.3|2055.3|2061|2055|5
1655874000000|2022-06-22 05:00:00|2060.8|2054.8|2059.8|2053.8|2061|2055|2059.5|2053.5|8
1655874300000|2022-06-22 05:05:00|2059.5|2053.5|2057.8|2051.8|2059.8|2053.8|2057.8|2051.8|6
1655874600000|2022-06-22 05:10:00|2057.3|2051.3|2058.3|2052.3|2058.8|2052.8|2057.3|2051.3|6
1655874900000|2022-06-22 05:15:00|2058|2052|2057.8|2051.8|2058|2052|2057.8|2051.8|2
1655875500000|2022-06-22 05:25:00|2057.5|2051.5|2057.8|2051.8|2058|2052|2057.5|2051.5|4
1655875800000|2022-06-22 05:30:00|2058|2052|2055.3|2049.3|2058|2052|2055.1|2049.1|9
1655876100000|2022-06-22 05:35:00|2055|2049|2059.3|2053.3|2059.9|2053.9|2055|2049|22
1655876400000|2022-06-22 05:40:00|2059|2053|2056.8|2050.8|2059|2053|2056.5|2050.5|18
1655876700000|2022-06-22 05:45:00|2056.5|2050.5|2055.8|2049.8|2056.5|2050.5|2055.5|2049.5|5
1655877000000|2022-06-22 05:50:00|2055.5|2049.5|2054|2048|2055.5|2049.5|2054|2048|7
1655877300000|2022-06-22 05:55:00|2053.5|2047.5|2051.5|2045.5|2054|2048|2051.4|2045.4|7
1655877600000|2022-06-22 06:00:00|2051.3|2045.3|2052|2046|2052.3|2046.3|2051.3|2045.3|19
1655877900000|2022-06-22 06:05:00|2052.3|2046.3|2048.9|2042.9|2053|2047|2048.9|2042.9|30
1655878200000|2022-06-22 06:10:00|2049|2043|2046.5|2040.5|2049|2043|2046.5|2040.5|14
1655878500000|2022-06-22 06:15:00|2046.8|2040.8|2047.3|2041.3|2049.3|2043.3|2046.5|2040.5|37
1655878800000|2022-06-22 06:20:00|2047|2041|2047.3|2041.3|2049|2043|2047|2041|19
1655879100000|2022-06-22 06:25:00|2048|2042|2050.5|2044.5|2050.8|2044.8|2047.3|2041.3|24
1655879400000|2022-06-22 06:30:00|2050.3|2044.3|2050.8|2044.8|2051.3|2045.3|2049|2043|31
1655879700000|2022-06-22 06:35:00|2050.5|2044.5|2047.3|2041.3|2050.8|2044.8|2045.1|2039.1|38
1655880000000|2022-06-22 06:40:00|2047.5|2041.5|2047.5|2041.5|2047.5|2041.5|2046|2040|30
1655880300000|2022-06-22 06:45:00|2046.8|2040.8|2047.3|2041.3|2048.5|2042.5|2045.8|2039.8|13
1655880600000|2022-06-22 06:50:00|2047|2041|2048.8|2042.8|2048.8|2042.8|2045.8|2039.8|11
1655880900000|2022-06-22 06:55:00|2049|2043|2049.8|2043.8|2051.5|2045.5|2048.4|2042.4|42
1655881200000|2022-06-22 07:00:00|2049.6|2043.6|2047.6|2041.6|2050.8|2044.8|2047.1|2041.1|44
1655881500000|2022-06-22 07:05:00|2047.4|2041.4|2048.3|2042.3|2048.6|2042.6|2045.1|2039.1|43
1655881800000|2022-06-22 07:10:00|2048.1|2042.1|2053.6|2047.6|2053.9|2047.9|2046.1|2040.1|66
1655882100000|2022-06-22 07:15:00|2053.9|2047.9|2053.6|2047.6|2054.6|2048.6|2052.4|2046.4|51
1655882400000|2022-06-22 07:20:00|2053.9|2047.9|2046.4|2040.4|2054.1|2048.1|2046.3|2040.3|50
1655882700000|2022-06-22 07:25:00|2046.9|2040.9|2048.9|2042.9|2049|2043|2045.9|2039.9|28
1655883000000|2022-06-22 07:30:00|2048.6|2042.6|2048.6|2042.6|2048.6|2042.6|2046.9|2040.9|40
1655883300000|2022-06-22 07:35:00|2048.1|2042.1|2047.4|2041.4|2048.4|2042.4|2045.6|2039.6|20
1655883600000|2022-06-22 07:40:00|2047.1|2041.1|2042.4|2036.4|2047.1|2041.1|2041.5|2035.5|29
1655883900000|2022-06-22 07:45:00|2042.6|2036.6|2044.4|2038.4|2045.4|2039.4|2042.1|2036.1|32
1655884200000|2022-06-22 07:50:00|2044.1|2038.1|2043.9|2037.9|2045.6|2039.6|2043.9|2037.9|22
1655884500000|2022-06-22 07:55:00|2043.6|2037.6|2043.1|2037.1|2044.9|2038.9|2043.1|2037.1|22
1655884800000|2022-06-22 08:00:00|2043.4|2037.4|2041.4|2035.4|2044.9|2038.9|2041.4|2035.4|35
1655885100000|2022-06-22 08:05:00|2041.1|2035.1|2042.4|2036.4|2043.1|2037.1|2041.1|2035.1|21
1655885400000|2022-06-22 08:10:00|2042.6|2036.6|2041.6|2035.6|2046.9|2040.9|2041.6|2035.6|60
1655885700000|2022-06-22 08:15:00|2041.9|2035.9|2043.4|2037.4|2044.9|2038.9|2041.9|2035.9|24
1655886000000|2022-06-22 08:20:00|2043.1|2037.1|2036.6|2030.6|2043.1|2037.1|2036.4|2030.4|22
1655886300000|2022-06-22 08:25:00|2036.9|2030.9|2030.6|2024.6|2039.1|2033.1|2030.6|2024.6|33
1655886600000|2022-06-22 08:30:00|2030.4|2024.4|2023.9|2017.9|2032.9|2026.9|2023.8|2017.8|55
1655886900000|2022-06-22 08:35:00|2023.8|2017.8|2022.6|2016.6|2025.3|2019.3|2020.8|2014.8|63
1655887200000|2022-06-22 08:40:00|2022.4|2016.4|2023.1|2017.1|2024.9|2018.9|2022.1|2016.1|30
1655887500000|2022-06-22 08:45:00|2022.9|2016.9|2024.1|2018.1|2024.9|2018.9|2022.9|2016.9|20
1655887800000|2022-06-22 08:50:00|2024.4|2018.4|2022.1|2016.1|2026.4|2020.4|2021.6|2015.6|19
1655888100000|2022-06-22 08:55:00|2023.1|2017.1|2020.4|2014.4|2024.1|2018.1|2019.4|2013.4|35
1655888400000|2022-06-22 09:00:00|2020.6|2014.6|2020.9|2014.9|2022.9|2016.9|2020.6|2014.6|17
1655888700000|2022-06-22 09:05:00|2021.1|2015.1|2021.9|2015.9|2024.4|2018.4|2020.4|2014.4|19
1655889000000|2022-06-22 09:10:00|2022.1|2016.1|2023.4|2017.4|2024.1|2018.1|2022.1|2016.1|16
1655889300000|2022-06-22 09:15:00|2023.1|2017.1|2021.4|2015.4|2027.1|2021.1|2021.4|2015.4|40
1655889600000|2022-06-22 09:20:00|2021.1|2015.1|2021.1|2015.1|2022.6|2016.6|2021.1|2015.1|10
1655889900000|2022-06-22 09:25:00|2020.9|2014.9|2022.4|2016.4|2023.1|2017.1|2020.6|2014.6|17
1655890200000|2022-06-22 09:30:00|2021.4|2015.4|2020.1|2014.1|2021.6|2015.6|2020.1|2014.1|10
1655890500000|2022-06-22 09:35:00|2019.9|2013.9|2020.6|2014.6|2021.1|2015.1|2019.9|2013.9|14
1655890800000|2022-06-22 09:40:00|2020.4|2014.4|2020.4|2014.4|2020.4|2014.4|2020.4|2014.4|1
1655891100000|2022-06-22 09:45:00|2020.1|2014.1|2019.6|2013.6|2020.4|2014.4|2019.6|2013.6|7
1655891400000|2022-06-22 09:50:00|2020.1|2014.1|2024.4|2018.4|2024.6|2018.6|2020.1|2014.1|22
1655891700000|2022-06-22 09:55:00|2024.1|2018.1|2024.4|2018.4|2025.4|2019.4|2022.4|2016.4|22
1655892000000|2022-06-22 10:00:00|2024.1|2018.1|2023.6|2017.6|2024.1|2018.1|2023.4|2017.4|5
1655892300000|2022-06-22 10:05:00|2023.4|2017.4|2024.9|2018.9|2025.9|2019.9|2022.6|2016.6|22
1655892600000|2022-06-22 10:10:00|2024.6|2018.6|2022.1|2016.1|2024.9|2018.9|2021.9|2015.9|32
1655892900000|2022-06-22 10:15:00|2021.9|2015.9|2021.9|2015.9|2023.6|2017.6|2021.9|2015.9|17
1655893200000|2022-06-22 10:20:00|2021.6|2015.6|2022.6|2016.6|2023.9|2017.9|2021.4|2015.4|19
1655893500000|2022-06-22 10:25:00|2022.4|2016.4|2022.1|2016.1|2023.4|2017.4|2021.9|2015.9|14
1655893800000|2022-06-22 10:30:00|2021.9|2015.9|2022.1|2016.1|2022.9|2016.9|2021.4|2015.4|15
1655894100000|2022-06-22 10:35:00|2022.4|2016.4|2025.1|2019.1|2025.1|2019.1|2022.4|2016.4|19
1655894400000|2022-06-22 10:40:00|2024.9|2018.9|2027.6|2021.6|2027.9|2021.9|2024.9|2018.9|24
1655894700000|2022-06-22 10:45:00|2027.9|2021.9|2025.4|2019.4|2027.9|2021.9|2024.9|2018.9|16
1655895000000|2022-06-22 10:50:00|2025.1|2019.1|2025.9|2019.9|2026.4|2020.4|2025.1|2019.1|10
1655895300000|2022-06-22 10:55:00|2025.6|2019.6|2025.6|2019.6|2025.9|2019.9|2025.4|2019.4|7
1655895600000|2022-06-22 11:00:00|2025.4|2019.4|2025.6|2019.6|2025.9|2019.9|2025.4|2019.4|4
1655895900000|2022-06-22 11:05:00|2025.9|2019.9|2028.9|2022.9|2028.9|2022.9|2025.9|2019.9|9
1655896200000|2022-06-22 11:10:00|2030.1|2024.1|2029.4|2023.4|2030.4|2024.4|2028.6|2022.6|11
1655896500000|2022-06-22 11:15:00|2029.1|2023.1|2029.4|2023.4|2030.1|2024.1|2029.1|2023.1|12
1655896800000|2022-06-22 11:20:00|2029.1|2023.1|2029.4|2023.4|2029.9|2023.9|2029.1|2023.1|6
1655897100000|2022-06-22 11:25:00|2029.1|2023.1|2032.9|2026.9|2033.1|2027.1|2028.9|2022.9|32
1655897400000|2022-06-22 11:30:00|2032.6|2026.6|2033.6|2027.6|2034.6|2028.6|2032.6|2026.6|22
1655897700000|2022-06-22 11:35:00|2036.1|2030.1|2036.6|2030.6|2037.1|2031.1|2035.9|2029.9|14
1655898000000|2022-06-22 11:40:00|2036.4|2030.4|2034.6|2028.6|2036.9|2030.9|2034.1|2028.1|40
1655898300000|2022-06-22 11:45:00|2034.4|2028.4|2034.6|2028.6|2036.1|2030.1|2032.4|2026.4|93
1655898600000|2022-06-22 11:50:00|2034.9|2028.9|2041.4|2035.4|2041.8|2035.8|2034.8|2028.8|53
1655898900000|2022-06-22 11:55:00|2041.1|2035.1|2038.6|2032.6|2041.4|2035.4|2038.4|2032.4|16
1655899200000|2022-06-22 12:00:00|2039.1|2033.1|2039.6|2033.6|2040.1|2034.1|2037.4|2031.4|23
1655899500000|2022-06-22 12:05:00|2039.4|2033.4|2035.4|2029.4|2039.4|2033.4|2034.6|2028.6|27
1655899800000|2022-06-22 12:10:00|2035.1|2029.1|2035.6|2029.6|2038.1|2032.1|2035.1|2029.1|40
1655900100000|2022-06-22 12:15:00|2035.4|2029.4|2033.9|2027.9|2035.4|2029.4|2033.4|2027.4|31
1655900400000|2022-06-22 12:20:00|2034.1|2028.1|2034.9|2028.9|2035.6|2029.6|2033.9|2027.9|17
1655900700000|2022-06-22 12:25:00|2034.6|2028.6|2033.6|2027.6|2034.6|2028.6|2033.6|2027.6|9
1655901000000|2022-06-22 12:30:00|2033.4|2027.4|2028.1|2022.1|2033.4|2027.4|2028.1|2022.1|19
1655901300000|2022-06-22 12:35:00|2027.9|2021.9|2024.1|2018.1|2027.9|2021.9|2024.1|2018.1|19
1655901600000|2022-06-22 12:40:00|2022.9|2016.9|2025.6|2019.6|2025.6|2019.6|2022.9|2016.9|16
1655901900000|2022-06-22 12:45:00|2027.4|2021.4|2029.1|2023.1|2029.9|2023.9|2026.6|2020.6|27
1655902200000|2022-06-22 12:50:00|2029.4|2023.4|2030|2024|2032|2026|2026.6|2020.6|60
1655902500000|2022-06-22 12:55:00|2029.9|2023.9|2032.9|2026.9|2033.1|2027.1|2028.6|2022.6|64
1655902800000|2022-06-22 13:00:00|2033.1|2027.1|2027.6|2021.6|2037.3|2031.3|2027.6|2021.6|155
1655903100000|2022-06-22 13:05:00|2027.9|2021.9|2031.6|2025.6|2031.6|2025.6|2027.1|2021.1|67
1655903400000|2022-06-22 13:10:00|2031.9|2025.9|2034.1|2028.1|2035.1|2029.1|2031.9|2025.9|43
1655903700000|2022-06-22 13:15:00|2034.4|2028.4|2035.6|2029.6|2037.6|2031.6|2034.1|2028.1|65
1655904000000|2022-06-22 13:20:00|2035.9|2029.9|2033.9|2027.9|2036.1|2030.1|2033.4|2027.4|29
1655904300000|2022-06-22 13:25:00|2033.6|2027.6|2030.9|2024.9|2034.1|2028.1|2029.9|2023.9|26
1655904600000|2022-06-22 13:30:00|2030.4|2024.4|2032.6|2026.6|2035|2029|2030.1|2024.1|32
1655904900000|2022-06-22 13:35:00|2032.4|2026.4|2028.4|2022.4|2032.6|2026.6|2028.1|2022.1|51
1655905200000|2022-06-22 13:40:00|2028.6|2022.6|2028.6|2022.6|2029.1|2023.1|2027.9|2021.9|32
1655905500000|2022-06-22 13:45:00|2028.9|2022.9|2029.6|2023.6|2030.1|2024.1|2027.6|2021.6|44
1655905800000|2022-06-22 13:50:00|2029.4|2023.4|2032.6|2026.6|2033|2027|2028.4|2022.4|56
1655906100000|2022-06-22 13:55:00|2032.4|2026.4|2030.9|2024.9|2032.6|2026.6|2030.6|2024.6|44
1655906400000|2022-06-22 14:00:00|2031.1|2025.1|2032.1|2026.1|2032.1|2026.1|2029.9|2023.9|40
1655906700000|2022-06-22 14:05:00|2031.9|2025.9|2033.4|2027.4|2033.9|2027.9|2030.1|2024.1|40
1655907000000|2022-06-22 14:10:00|2033.6|2027.6|2033.4|2027.4|2033.9|2027.9|2030.9|2024.9|25
1655907300000|2022-06-22 14:15:00|2033.6|2027.6|2031.9|2025.9|2034.6|2028.6|2031.9|2025.9|47
1655907600000|2022-06-22 14:20:00|2032.1|2026.1|2031.1|2025.1|2032.4|2026.4|2030.6|2024.6|14
1655907900000|2022-06-22 14:25:00|2031.6|2025.6|2027.9|2021.9|2032.4|2026.4|2027.9|2021.9|29
1655908200000|2022-06-22 14:30:00|2027.6|2021.6|2026.6|2020.6|2029.9|2023.9|2025.9|2019.9|53
1655908500000|2022-06-22 14:35:00|2027.1|2021.1|2031.6|2025.6|2032.4|2026.4|2026.9|2020.9|31
1655908800000|2022-06-22 14:40:00|2031.4|2025.4|2031.6|2025.6|2032.6|2026.6|2029.9|2023.9|51
1655909100000|2022-06-22 14:45:00|2031.9|2025.9|2034.4|2028.4|2034.6|2028.6|2031.4|2025.4|21
1655909400000|2022-06-22 14:50:00|2034.6|2028.6|2038.1|2032.1|2038.1|2032.1|2034.6|2028.6|23
1655909700000|2022-06-22 14:55:00|2038.4|2032.4|2032.9|2026.9|2038.9|2032.9|2029.9|2023.9|49
1655910000000|2022-06-22 15:00:00|2032.6|2026.6|2024.4|2018.4|2032.6|2026.6|2022.4|2016.4|41
1655910300000|2022-06-22 15:05:00|2024.1|2018.1|2023.1|2017.1|2025.4|2019.4|2022.6|2016.6|38
1655910600000|2022-06-22 15:10:00|2023.4|2017.4|2022.1|2016.1|2024.6|2018.6|2022.1|2016.1|42
1655910900000|2022-06-22 15:15:00|2022.4|2016.4|2026.9|2020.9|2026.9|2020.9|2021.6|2015.6|121
1655911200000|2022-06-22 15:20:00|2026.4|2020.4|2024.9|2018.9|2026.4|2020.4|2024.1|2018.1|21
1655911500000|2022-06-22 15:25:00|2025.6|2019.6|2029.6|2023.6|2029.6|2023.6|2025.4|2019.4|88
1655911800000|2022-06-22 15:30:00|2029.4|2023.4|2024.1|2018.1|2030.4|2024.4|2023.6|2017.6|42
1655912100000|2022-06-22 15:35:00|2023.9|2017.9|2021.1|2015.1|2023.9|2017.9|2020.1|2014.1|36
1655912400000|2022-06-22 15:40:00|2020.9|2014.9|2022.1|2016.1|2022.9|2016.9|2020.1|2014.1|62
1655912700000|2022-06-22 15:45:00|2022.4|2016.4|2026.4|2020.4|2026.6|2020.6|2022.4|2016.4|30
1655913000000|2022-06-22 15:50:00|2026.1|2020.1|2022.9|2016.9|2026.1|2020.1|2022.9|2016.9|25
1655913300000|2022-06-22 15:55:00|2022.6|2016.6|2021.4|2015.4|2022.6|2016.6|2021.1|2015.1|28
1655913600000|2022-06-22 16:00:00|2021.1|2015.1|2021.4|2015.4|2021.4|2015.4|2021.1|2015.1|2
1655913900000|2022-06-22 16:05:00|2021.6|2015.6|2021.4|2015.4|2022.1|2016.1|2021.4|2015.4|6
1655914200000|2022-06-22 16:10:00|2021.6|2015.6|2021.6|2015.6|2022.4|2016.4|2021.1|2015.1|19
1655914500000|2022-06-22 16:15:00|2022.1|2016.1|2021.9|2015.9|2022.1|2016.1|2021.6|2015.6|26
1655914800000|2022-06-22 16:20:00|2021.6|2015.6|2021.1|2015.1|2021.6|2015.6|2020.9|2014.9|45
1655915100000|2022-06-22 16:25:00|2020.9|2014.9|2020.9|2014.9|2021.1|2015.1|2020.9|2014.9|7
1655915400000|2022-06-22 16:30:00|2020.6|2014.6|2020.6|2014.6|2020.6|2014.6|2020.6|2014.6|1
1655915700000|2022-06-22 16:35:00|2020.9|2014.9|2020.9|2014.9|2021.1|2015.1|2018.6|2012.6|15
1655916000000|2022-06-22 16:40:00|2021.1|2015.1|2020.9|2014.9|2021.1|2015.1|2020.6|2014.6|20
1655916300000|2022-06-22 16:45:00|2021.1|2015.1|2020.6|2014.6|2021.1|2015.1|2020.1|2014.1|21
1655916600000|2022-06-22 16:50:00|2020.4|2014.4|2019.9|2013.9|2020.4|2014.4|2016.6|2010.6|22
1655916900000|2022-06-22 16:55:00|2019.8|2013.8|2015.6|2009.6|2020|2014|2015.6|2009.6|58
1655942400000|2022-06-23 00:00:00|2032.6|2026.6|2034.1|2028.1|2034.3|2028.3|2032.6|2026.6|4
1655942700000|2022-06-23 00:05:00|2034.3|2028.3|2032.9|2026.9|2034.3|2028.3|2031|2025|21
1655943000000|2022-06-23 00:10:00|2033|2027|2033|2027|2033.3|2027.3|2032.8|2026.8|9
1655943300000|2022-06-23 00:15:00|2032.8|2026.8|2029.8|2023.8|2032.8|2026.8|2029.5|2023.5|6
1655943600000|2022-06-23 00:20:00|2027.8|2021.8|2026.8|2020.8|2027.8|2021.8|2026.8|2020.8|4
1655943900000|2022-06-23 00:25:00|2027.5|2021.5|2026.5|2020.5|2028.8|2022.8|2026.3|2020.3|17
1655944200000|2022-06-23 00:30:00|2026.3|2020.3|2025|2019|2026.3|2020.3|2019.9|2013.9|45
1655944500000|2022-06-23 00:35:00|2025.3|2019.3|2025.5|2019.5|2028.5|2022.5|2025.3|2019.3|11
1655944800000|2022-06-23 00:40:00|2025.8|2019.8|2025.3|2019.3|2026|2020|2025.3|2019.3|4
1655945100000|2022-06-23 00:45:00|2025|2019|2027.3|2021.3|2027.5|2021.5|2024.5|2018.5|14
1655945400000|2022-06-23 00:50:00|2028.5|2022.5|2028.8|2022.8|2028.8|2022.8|2028.5|2022.5|4
1655945700000|2022-06-23 00:55:00|2029|2023|2028.8|2022.8|2029|2023|2028.8|2022.8|10
1655946000000|2022-06-23 01:00:00|2028.5|2022.5|2033|2027|2033.3|2027.3|2025.3|2019.3|34
1655946300000|2022-06-23 01:05:00|2032.8|2026.8|2029.5|2023.5|2034|2028|2029.3|2023.3|56
1655946600000|2022-06-23 01:10:00|2029.8|2023.8|2029|2023|2029.8|2023.8|2028.8|2022.8|27
1655946900000|2022-06-23 01:15:00|2028.8|2022.8|2027.5|2021.5|2028.8|2022.8|2027|2021|17
1655947200000|2022-06-23 01:20:00|2028.3|2022.3|2031.5|2025.5|2031.8|2025.8|2028.3|2022.3|10
1655947500000|2022-06-23 01:25:00|2031.3|2025.3|2031.3|2025.3|2031.3|2025.3|2031.3|2025.3|1
1655947800000|2022-06-23 01:30:00|2031.5|2025.5|2031.3|2025.3|2031.5|2025.5|2031.3|2025.3|44
1655948100000|2022-06-23 01:35:00|2031|2025|2028|2022|2031.3|2025.3|2027.8|2021.8|11
1655948400000|2022-06-23 01:40:00|2028.3|2022.3|2023.6|2017.6|2028.3|2022.3|2021.4|2015.4|45
1655948700000|2022-06-23 01:45:00|2023.8|2017.8|2020.5|2014.5|2024|2018|2020.1|2014.1|38
1655949000000|2022-06-23 01:50:00|2020.3|2014.3|2020.3|2014.3|2021|2015|2020|2014|91
1655949300000|2022-06-23 01:55:00|2020|2014|2018.8|2012.8|2020.5|2014.5|2016.8|2010.8|48
1655949600000|2022-06-23 02:00:00|2018.5|2012.5|2016.3|2010.3|2018.8|2012.8|2016.3|2010.3|32
1655949900000|2022-06-23 02:05:00|2016.5|2010.5|2015.3|2009.3|2016.5|2010.5|2015.3|2009.3|8
1655950200000|2022-06-23 02:10:00|2015.5|2009.5|2018.3|2012.3|2018.3|2012.3|2015.5|2009.5|15
1655950500000|2022-06-23 02:15:00|2019|2013|2020.8|2014.8|2020.8|2014.8|2019|2013|3
1655951100000|2022-06-23 02:25:00|2021|2015|2020.8|2014.8|2021.3|2015.3|2020.8|2014.8|10
1655951400000|2022-06-23 02:30:00|2020.5|2014.5|2020.5|2014.5|2020.8|2014.8|2020.3|2014.3|23
1655951700000|2022-06-23 02:35:00|2020.8|2014.8|2020.8|2014.8|2021|2015|2020.3|2014.3|91
1655952000000|2022-06-23 02:40:00|2020.5|2014.5|2020.5|2014.5|2021|2015|2020|2014|56
1655952300000|2022-06-23 02:45:00|2020.8|2014.8|2023|2017|2023.3|2017.3|2020.8|2014.8|51
1655952600000|2022-06-23 02:50:00|2023.3|2017.3|2021.8|2015.8|2023.5|2017.5|2021.8|2015.8|63
1655952900000|2022-06-23 02:55:00|2021.5|2015.5|2020.8|2014.8|2021.5|2015.5|2020.5|2014.5|18
1655953200000|2022-06-23 03:00:00|2020.5|2014.5|2021|2015|2021.8|2015.8|2020.5|2014.5|24
1655953500000|2022-06-23 03:05:00|2020.8|2014.8|2019.5|2013.5|2020.8|2014.8|2019.3|2013.3|29
1655953800000|2022-06-23 03:10:00|2020|2014|2020.3|2014.3|2020.5|2014.5|2019.5|2013.5|50
1655954100000|2022-06-23 03:15:00|2020|2014|2021|2015|2021|2015|2020|2014|57
1655954400000|2022-06-23 03:20:00|2020.8|2014.8|2021.5|2015.5|2021.5|2015.5|2020.3|2014.3|14
1655954700000|2022-06-23 03:25:00|2021.3|2015.3|2020|2014|2021.3|2015.3|2019.5|2013.5|13
1655955000000|2022-06-23 03:30:00|2019.8|2013.8|2021.3|2015.3|2021.3|2015.3|2019.5|2013.5|30
1655955300000|2022-06-23 03:35:00|2020.8|2014.8|2020.8|2014.8|2020.8|2014.8|2020.5|2014.5|3
1655955600000|2022-06-23 03:40:00|2020.5|2014.5|2020.5|2014.5|2020.5|2014.5|2020.5|2014.5|1
1655955900000|2022-06-23 03:45:00|2020.3|2014.3|2020.3|2014.3|2020.3|2014.3|2020.3|2014.3|1
1655956200000|2022-06-23 03:50:00|2020|2014|2020.3|2014.3|2020.3|2014.3|2019.8|2013.8|8
1655956500000|2022-06-23 03:55:00|2020|2014|2020|2014|2020|2014|2020|2014|1
1655956800000|2022-06-23 04:00:00|2019.8|2013.8|2020.5|2014.5|2020.5|2014.5|2019.8|2013.8|6
1655957100000|2022-06-23 04:05:00|2020.3|2014.3|2020|2014|2020.3|2014.3|2019.8|2013.8|5
1655957400000|2022-06-23 04:10:00|2019.8|2013.8|2020.5|2014.5|2020.8|2014.8|2019.5|2013.5|7
1655957700000|2022-06-23 04:15:00|2020.8|2014.8|2020.8|2014.8|2020.8|2014.8|2020.3|2014.3|5
1655958000000|2022-06-23 04:20:00|2020.5|2014.5|2020.5|2014.5|2020.5|2014.5|2020.5|2014.5|1
1655958300000|2022-06-23 04:25:00|2020.3|2014.3|2020.8|2014.8|2020.8|2014.8|2020.3|2014.3|17
1655958600000|2022-06-23 04:30:00|2020.5|2014.5|2021|2015|2021|2015|2020.5|2014.5|29
1655959200000|2022-06-23 04:40:00|2021.3|2015.3|2020.8|2014.8|2021.3|2015.3|2020.8|2014.8|29
1655959500000|2022-06-23 04:45:00|2021|2015|2021.8|2015.8|2021.8|2015.8|2020.8|2014.8|39
1655959800000|2022-06-23 04:50:00|2021.5|2015.5|2021.5|2015.5|2021.8|2015.8|2021.5|2015.5|83
1655960100000|2022-06-23 04:55:00|2021.3|2015.3|2021.8|2015.8|2022.8|2016.8|2021.3|2015.3|59
1655960400000|2022-06-23 05:00:00|2021.5|2015.5|2021.5|2015.5|2021.5|2015.5|2021.3|2015.3|3
1655960700000|2022-06-23 05:05:00|2021|2015|2023|2017|2023.3|2017.3|2021|2015|30
1655961000000|2022-06-23 05:10:00|2022.8|2016.8|2022.3|2016.3|2022.8|2016.8|2022|2016|16
1655961300000|2022-06-23 05:15:00|2022|2016|2022|2016|2022.5|2016.5|2022|2016|5
1655961600000|2022-06-23 05:20:00|2021.8|2015.8|2020.8|2014.8|2022|2016|2020.5|2014.5|8
1655961900000|2022-06-23 05:25:00|2020.5|2014.5|2023|2017|2023.3|2017.3|2020.5|2014.5|12
1655962200000|2022-06-23 05:30:00|2023.3|2017.3|2023.8|2017.8|2026.5|2020.5|2023.3|2017.3|15
1655962500000|2022-06-23 05:35:00|2024|2018|2025|2019|2025.8|2019.8|2023.8|2017.8|8
1655962800000|2022-06-23 05:40:00|2024.8|2018.8|2023.5|2017.5|2024.8|2018.8|2023.3|2017.3|10
1655963100000|2022-06-23 05:45:00|2023.3|2017.3|2020.5|2014.5|2023.3|2017.3|2020.3|2014.3|16
1655963400000|2022-06-23 05:50:00|2020|2014|2020.5|2014.5|2020.5|2014.5|2019.5|2013.5|7
1655963700000|2022-06-23 05:55:00|2020.3|2014.3|2022.3|2016.3|2022.3|2016.3|2020.3|2014.3|4
1655964000000|2022-06-23 06:00:00|2022|2016|2020.5|2014.5|2022|2016|2020.3|2014.3|8
1655964300000|2022-06-23 06:05:00|2020.3|2014.3|2020.5|2014.5|2020.5|2014.5|2020.3|2014.3|2
1655964600000|2022-06-23 06:10:00|2020.8|2014.8|2024|2018|2024.5|2018.5|2020.8|2014.8|27
1655964900000|2022-06-23 06:15:00|2023.5|2017.5|2022.5|2016.5|2023.8|2017.8|2022.5|2016.5|8
1655965200000|2022-06-23 06:20:00|2022.8|2016.8|2024.8|2018.8|2025|2019|2022.5|2016.5|7
1655965500000|2022-06-23 06:25:00|2024.5|2018.5|2018.5|2012.5|2024.5|2018.5|2018.3|2012.3|25
1655965800000|2022-06-23 06:30:00|2018.3|2012.3|2018.3|2012.3|2019.3|2013.3|2017.3|2011.3|22
1655966100000|2022-06-23 06:35:00|2017.8|2011.8|2016.5|2010.5|2019|2013|2016.5|2010.5|19
1655966400000|2022-06-23 06:40:00|2016.3|2010.3|2017|2011|2017.5|2011.5|2015.3|2009.3|10
1655966700000|2022-06-23 06:45:00|2017.3|2011.3|2017.3|2011.3|2018|2012|2016.5|2010.5|16
1655967000000|2022-06-23 06:50:00|2017|2011|2016.3|2010.3|2018.3|2012.3|2015.3|2009.3|34
1655967300000|2022-06-23 06:55:00|2016|2010|2015|2009|2018.1|2012.1|2014.6|2008.6|31
1655967600000|2022-06-23 07:00:00|2014.8|2008.8|2011.1|2005.1|2015.4|2009.4|2008.4|2002.4|61
1655967900000|2022-06-23 07:05:00|2010.9|2004.9|2011.4|2005.4|2012.8|2006.8|2009.6|2003.6|31
1655968200000|2022-06-23 07:10:00|2011.6|2005.6|2008.4|2002.4|2012.9|2006.9|2008.4|2002.4|32
1655968500000|2022-06-23 07:15:00|2007.6|2001.6|2006.6|2000.6|2008.1|2002.1|2005.6|1999.6|55
1655968800000|2022-06-23 07:20:00|2006.4|2000.4|2006.1|2000.1|2006.9|2000.9|2006.1|2000.1|14
1655969100000|2022-06-23 07:25:00|2006.4|2000.4|2006.4|2000.4|2006.9|2000.9|2005.6|1999.6|15
1655969400000|2022-06-23 07:30:00|2006.1|2000.1|2005.9|1999.9|2006.9|2000.9|2005.1|1999.1|18
1655969700000|2022-06-23 07:35:00|2005.6|1999.6|2003.6|1997.6|2005.6|1999.6|1998.5|1992.5|66
1655970000000|2022-06-23 07:40:00|2003.8|1997.8|2004.4|1998.4|2008.5|2002.5|2003.6|1997.6|25
1655970300000|2022-06-23 07:45:00|2004.3|1998.3|2005.4|1999.4|2005.9|1999.9|2001.8|1995.8|38
1655970600000|2022-06-23 07:50:00|2005.6|1999.6|2011.1|2005.1|2011.6|2005.6|2005.1|1999.1|25
1655970900000|2022-06-23 07:55:00|2010.6|2004.6|2009.4|2003.4|2010.6|2004.6|2006.4|2000.4|31
1655971200000|2022-06-23 08:00:00|2009.1|2003.1|2007.6|2001.6|2011.1|2005.1|2007.6|2001.6|43
1655971500000|2022-06-23 08:05:00|2007.4|2001.4|2002.6|1996.6|2007.6|2001.6|2000.4|1994.4|34
1655971800000|2022-06-23 08:10:00|2002.9|1996.9|2004.6|1998.6|2006.9|2000.9|2002.1|1996.1|57
1655972100000|2022-06-23 08:15:00|2004.4|1998.4|2004.6|1998.6|2006.1|2000.1|2003.1|1997.1|42
1655972400000|2022-06-23 08:20:00|2004.4|1998.4|2004.6|1998.6|2005.4|1999.4|2000.9|1994.9|64
1655972700000|2022-06-23 08:25:00|2004.4|1998.4|2003.4|1997.4|2004.9|1998.9|2002.6|1996.6|26
1655973000000|2022-06-23 08:30:00|2003.6|1997.6|2002.6|1996.6|2006.9|2000.9|2002.4|1996.4|38
1655973300000|2022-06-23 08:35:00|2002.4|1996.4|1998.9|1992.9|2002.4|1996.4|1996.9|1990.9|39
1655973600000|2022-06-23 08:40:00|1999.1|1993.1|1994.9|1988.9|1999.9|1993.9|1993.4|1987.4|40
1655973900000|2022-06-23 08:45:00|1994.6|1988.6|1990.4|1984.4|1995.6|1989.6|1988|1982|70
1655974200000|2022-06-23 08:50:00|1990.1|1984.1|1988.9|1982.9|1991.1|1985.1|1986.6|1980.6|38
1655974500000|2022-06-23 08:55:00|1988.6|1982.6|1980.8|1974.8|1988.6|1982.6|1978.9|1972.9|40
1655974800000|2022-06-23 09:00:00|1981|1975|1981.9|1975.9|1984.3|1978.3|1980.4|1974.4|46
1655975100000|2022-06-23 09:05:00|1981.6|1975.6|1980.6|1974.6|1982.1|1976.1|1976.6|1970.6|39
1655975400000|2022-06-23 09:10:00|1980.4|1974.4|1976.1|1970.1|1980.4|1974.4|1974.4|1968.4|43
1655975700000|2022-06-23 09:15:00|1975.9|1969.9|1977.4|1971.4|1979.6|1973.6|1975.4|1969.4|23
1655976000000|2022-06-23 09:20:00|1977.1|1971.1|1976.4|1970.4|1978.1|1972.1|1975.4|1969.4|27
1655976300000|2022-06-23 09:25:00|1976.1|1970.1|1979.1|1973.1|1981.9|1975.9|1976.1|1970.1|38
1655976600000|2022-06-23 09:30:00|1979.4|1973.4|1981.4|1975.4|1982.1|1976.1|1978.6|1972.6|34
1655976900000|2022-06-23 09:35:00|1981.6|1975.6|1980.4|1974.4|1982.4|1976.4|1979.9|1973.9|20
1655977200000|2022-06-23 09:40:00|1980.9|1974.9|1981.4|1975.4|1982.4|1976.4|1980.1|1974.1|30
1655977500000|2022-06-23 09:45:00|1981.1|1975.1|1981.6|1975.6|1982.4|1976.4|1980.6|1974.6|21
1655977800000|2022-06-23 09:50:00|1981.1|1975.1|1981.6|1975.6|1982.1|1976.1|1981.1|1975.1|8
1655978100000|2022-06-23 09:55:00|1982.1|1976.1|1985.4|1979.4|1986.8|1980.8|1981.9|1975.9|19
1655978400000|2022-06-23 10:00:00|1984.9|1978.9|1989.4|1983.4|1992.1|1986.1|1984.1|1978.1|57
1655978700000|2022-06-23 10:05:00|1989.1|1983.1|1986.4|1980.4|1989.1|1983.1|1985.6|1979.6|38
1655979000000|2022-06-23 10:10:00|1987.4|1981.4|1984.1|1978.1|1987.6|1981.6|1984.1|1978.1|32
1655979300000|2022-06-23 10:15:00|1983.9|1977.9|1984.9|1978.9|1984.9|1978.9|1983.4|1977.4|8
1655979600000|2022-06-23 10:20:00|1984.6|1978.6|1983.1|1977.1|1984.6|1978.6|1983.1|1977.1|15
1655979900000|2022-06-23 10:25:00|1983.6|1977.6|1985.6|1979.6|1986.6|1980.6|1983.1|1977.1|15
1655980200000|2022-06-23 10:30:00|1985.4|1979.4|1979.1|1973.1|1985.4|1979.4|1978.9|1972.9|27
1655980500000|2022-06-23 10:35:00|1978.9|1972.9|1978.9|1972.9|1979.6|1973.6|1976.9|1970.9|36
1655980800000|2022-06-23 10:40:00|1980.1|1974.1|1980.4|1974.4|1981.1|1975.1|1979.4|1973.4|17
1655981100000|2022-06-23 10:45:00|1980.9|1974.9|1981.1|1975.1|1981.9|1975.9|1980.6|1974.6|15
1655981400000|2022-06-23 10:50:00|1981.4|1975.4|1982.1|1976.1|1983.6|1977.6|1980.1|1974.1|42
1655981700000|2022-06-23 10:55:00|1981.9|1975.9|1984.9|1978.9|1984.9|1978.9|1979.1|1973.1|40
1655982000000|2022-06-23 11:00:00|1984.6|1978.6|1980.4|1974.4|1985.6|1979.6|1979.4|1973.4|34
1655982300000|2022-06-23 11:05:00|1980.1|1974.1|1979.4|1973.4|1980.1|1974.1|1976.6|1970.6|23
1655982600000|2022-06-23 11:10:00|1979.1|1973.1|1978.9|1972.9|1979.1|1973.1|1977.1|1971.1|13
1655982900000|2022-06-23 11:15:00|1979.1|1973.1|1978.4|1972.4|1979.4|1973.4|1977.9|1971.9|23
1655983200000|2022-06-23 11:20:00|1978.9|1972.9|1977.1|1971.1|1979.4|1973.4|1977.1|1971.1|25
1655983500000|2022-06-23 11:25:00|1977.4|1971.4|1983.4|1977.4|1984.1|1978.1|1977.1|1971.1|42
1655983800000|2022-06-23 11:30:00|1983.6|1977.6|1981.4|1975.4|1983.6|1977.6|1977.9|1971.9|83
1655984100000|2022-06-23 11:35:00|1981.6|1975.6|1983.4|1977.4|1984.1|1978.1|1981.6|1975.6|27
1655984400000|2022-06-23 11:40:00|1983.1|1977.1|1983.9|1977.9|1985.1|1979.1|1981.9|1975.9|34
1655984700000|2022-06-23 11:45:00|1983.6|1977.6|1986.6|1980.6|1988.9|1982.9|1983.6|1977.6|45
1655985000000|2022-06-23 11:50:00|1986.9|1980.9|1980.6|1974.6|1992.4|1986.4|1980.6|1974.6|46
1655985300000|2022-06-23 11:55:00|1980.4|1974.4|1978.1|1972.1|1983.1|1977.1|1978.1|1972.1|41
1655985600000|2022-06-23 12:00:00|1977.9|1971.9|1973.9|1967.9|1978.1|1972.1|1973.9|1967.9|59
1655985900000|2022-06-23 12:05:00|1973.6|1967.6|1974.6|1968.6|1975.6|1969.6|1973.1|1967.1|23
1655986200000|2022-06-23 12:10:00|1974.4|1968.4|1973.4|1967.4|1974.9|1968.9|1973.1|1967.1|19
1655986500000|2022-06-23 12:15:00|1973.1|1967.1|1977.1|1971.1|1979.1|1973.1|1972.6|1966.6|50
1655986800000|2022-06-23 12:20:00|1976.9|1970.9|1977.1|1971.1|1979.4|1973.4|1975.1|1969.1|34
1655987100000|2022-06-23 12:25:00|1977.4|1971.4|1976.1|1970.1|1977.6|1971.6|1975.1|1969.1|26
1655987400000|2022-06-23 12:30:00|1975.9|1969.9|1975.1|1969.1|1976.4|1970.4|1975.1|1969.1|12
1655987700000|2022-06-23 12:35:00|1974.9|1968.9|1973.6|1967.6|1975.1|1969.1|1973.1|1967.1|22
1655988000000|2022-06-23 12:40:00|1973.4|1967.4|1974.1|1968.1|1975.4|1969.4|1972.1|1966.1|36
1655988300000|2022-06-23 12:45:00|1973.6|1967.6|1973.1|1967.1|1974.1|1968.1|1972.6|1966.6|43
1655988600000|2022-06-23 12:50:00|1973.4|1967.4|1975.6|1969.6|1976.6|1970.6|1972.9|1966.9|59
1655988900000|2022-06-23 12:55:00|1975.1|1969.1|1975.1|1969.1|1977.1|1971.1|1972.6|1966.6|80
1655989200000|2022-06-23 13:00:00|1975.4|1969.4|1984.8|1978.8|1984.8|1978.8|1972.6|1966.6|246
1655989500000|2022-06-23 13:05:00|1984.5|1978.5|1982.6|1976.6|1984.6|1978.6|1980.6|1974.6|35
1655989800000|2022-06-23 13:10:00|1982.4|1976.4|1978.6|1972.6|1982.4|1976.4|1975.9|1969.9|46
1655990100000|2022-06-23 13:15:00|1978.9|1972.9|1980.9|1974.9|1982.1|1976.1|1978.9|1972.9|33
1655990400000|2022-06-23 13:20:00|1980.4|1974.4|1981.1|1975.1|1981.1|1975.1|1978.9|1972.9|13
1655990700000|2022-06-23 13:25:00|1980.9|1974.9|1983.1|1977.1|1985.4|1979.4|1980.1|1974.1|54
1655991000000|2022-06-23 13:30:00|1982.9|1976.9|1985.3|1979.3|1985.5|1979.5|1980.4|1974.4|63
1655991300000|2022-06-23 13:35:00|1985.5|1979.5|1981.1|1975.1|1985.6|1979.6|1980.6|1974.6|51
1655991600000|2022-06-23 13:40:00|1980.9|1974.9|1980.9|1974.9|1983.1|1977.1|1980.4|1974.4|12
1655991900000|2022-06-23 13:45:00|1977.1|1971.1|1977.4|1971.4|1979.1|1973.1|1976.9|1970.9|43
1655992200000|2022-06-23 13:50:00|1977.1|1971.1|1973.1|1967.1|1977.1|1971.1|1971.9|1965.9|37
1655992500000|2022-06-23 13:55:00|1973.4|1967.4|1972.9|1966.9|1974.9|1968.9|1972.4|1966.4|23
1655992800000|2022-06-23 14:00:00|1974.6|1968.6|1976.9|1970.9|1977.9|1971.9|1974.6|1968.6|17
1655993100000|2022-06-23 14:05:00|1976.6|1970.6|1974.1|1968.1|1976.6|1970.6|1973.1|1967.1|32
1655993400000|2022-06-23 14:10:00|1973.6|1967.6|1970.4|1964.4|1974.1|1968.1|1970.1|1964.1|30
1655993700000|2022-06-23 14:15:00|1970.1|1964.1|1967.9|1961.9|1970.6|1964.6|1966.9|1960.9|42
1655994000000|2022-06-23 14:20:00|1967.6|1961.6|1968.1|1962.1|1970.9|1964.9|1966.9|1960.9|25
1655994300000|2022-06-23 14:25:00|1968.4|1962.4|1964.9|1958.9|1968.6|1962.6|1964.4|1958.4|24
1655994600000|2022-06-23 14:30:00|1964.6|1958.6|1966.1|1960.1|1966.6|1960.6|1964.1|1958.1|26
1655994900000|2022-06-23 14:35:00|1966.4|1960.4|1967.9|1961.9|1968.4|1962.4|1966.1|1960.1|11
1655995200000|2022-06-23 14:40:00|1969.1|1963.1|1967.6|1961.6|1969.1|1963.1|1966.9|1960.9|24
1655995500000|2022-06-23 14:45:00|1967.4|1961.4|1964.9|1958.9|1967.6|1961.6|1964.4|1958.4|51
1655995800000|2022-06-23 14:50:00|1965.1|1959.1|1965.4|1959.4|1968.4|1962.4|1964.6|1958.6|42
1655996100000|2022-06-23 14:55:00|1964.9|1958.9|1965.1|1959.1|1966.4|1960.4|1964.1|1958.1|34
1655996400000|2022-06-23 15:00:00|1964.9|1958.9|1959.9|1953.9|1964.9|1958.9|1959.9|1953.9|49
1655996700000|2022-06-23 15:05:00|1959.6|1953.6|1961.9|1955.9|1962.1|1956.1|1959.6|1953.6|54
1655997000000|2022-06-23 15:10:00|1961.6|1955.6|1950.9|1944.9|1962.1|1956.1|1949.5|1943.5|95
1655997300000|2022-06-23 15:15:00|1950.4|1944.4|1954.1|1948.1|1954.4|1948.4|1948.4|1942.4|80
1655997600000|2022-06-23 15:20:00|1954.4|1948.4|1952.6|1946.6|1954.4|1948.4|1950.4|1944.4|38
1655997900000|2022-06-23 15:25:00|1952.4|1946.4|1951.9|1945.9|1952.9|1946.9|1950.6|1944.6|35
1655998200000|2022-06-23 15:30:00|1951.6|1945.6|1949.4|1943.4|1952.9|1946.9|1946.9|1940.9|40
1655998500000|2022-06-23 15:35:00|1949.1|1943.1|1951.9|1945.9|1954.3|1948.3|1949.1|1943.1|48
1655998800000|2022-06-23 15:40:00|1951.6|1945.6|1951.6|1945.6|1951.9|1945.9|1949.1|1943.1|32
1655999100000|2022-06-23 15:45:00|1951.4|1945.4|1956.6|1950.6|1958.1|1952.1|1951.4|1945.4|65
1655999400000|2022-06-23 15:50:00|1957.1|1951.1|1958.1|1952.1|1958.9|1952.9|1956.6|1950.6|16
1655999700000|2022-06-23 15:55:00|1957.9|1951.9|1957.1|1951.1|1958.4|1952.4|1957.1|1951.1|6
1656000300000|2022-06-23 16:05:00|1957.4|1951.4|1958.1|1952.1|1958.1|1952.1|1957.1|1951.1|20
1656000600000|2022-06-23 16:10:00|1957.9|1951.9|1959.6|1953.6|1959.6|1953.6|1957.9|1951.9|5
1656000900000|2022-06-23 16:15:00|1959.4|1953.4|1959.6|1953.6|1959.6|1953.6|1959.4|1953.4|2
1656001500000|2022-06-23 16:25:00|1959.4|1953.4|1959.6|1953.6|1959.6|1953.6|1959.4|1953.4|6
1656001800000|2022-06-23 16:30:00|1959.4|1953.4|1957.1|1951.1|1959.6|1953.6|1957.1|1951.1|18
1656002100000|2022-06-23 16:35:00|1956.1|1950.1|1951.4|1945.4|1956.1|1950.1|1951.4|1945.4|23
1656002400000|2022-06-23 16:40:00|1951.1|1945.1|1952.1|1946.1|1957.6|1951.6|1949.4|1943.4|76
1656002700000|2022-06-23 16:45:00|1951.6|1945.6|1952.9|1946.9|1954.4|1948.4|1948.4|1942.4|67
1656003000000|2022-06-23 16:50:00|1953.1|1947.1|1952.9|1946.9|1953.4|1947.4|1952.4|1946.4|15
1656003300000|2022-06-23 16:55:00|1953|1947|1952.3|1943|1958.9|1952.9|1949|1943|78
1656028800000|2022-06-24 00:00:00|1949|1943.3|1950.5|1944.5|1950.5|1944.5|1949|1943.3|5
1656029100000|2022-06-24 00:05:00|1950.8|1944.8|1951|1945|1951|1945|1950.8|1944.8|2
1656029400000|2022-06-24 00:10:00|1951.3|1945.3|1951|1945|1951.3|1945.3|1951|1945|2
1656029700000|2022-06-24 00:15:00|1951.3|1945.3|1954.3|1948.3|1954.3|1948.3|1951.3|1945.3|4
1656030000000|2022-06-24 00:20:00|1954.8|1948.8|1953.5|1947.5|1957.5|1951.5|1953.5|1947.5|20
1656030300000|2022-06-24 00:25:00|1953.8|1947.8|1954|1948|1954.5|1948.5|1953.5|1947.5|8
1656030600000|2022-06-24 00:30:00|1953.8|1947.8|1953.8|1947.8|1954|1948|1953.5|1947.5|21
1656030900000|2022-06-24 00:35:00|1953.5|1947.5|1953|1947|1953.5|1947.5|1953|1947|4
1656031500000|2022-06-24 00:45:00|1952.5|1946.5|1952.8|1946.8|1953.3|1947.3|1952.5|1946.5|3
1656031800000|2022-06-24 00:50:00|1952.3|1946.3|1952.3|1946.3|1952.3|1946.3|1950.5|1944.5|5
1656032100000|2022-06-24 00:55:00|1952|1946|1951.8|1945.8|1952|1946|1950|1944|13
1656032400000|2022-06-24 01:00:00|1952.3|1946.3|1950.3|1944.3|1952.5|1946.5|1950|1944|44
1656032700000|2022-06-24 01:05:00|1950|1944|1950.8|1944.8|1950.8|1944.8|1948.8|1942.8|26
1656033000000|2022-06-24 01:10:00|1951|1945|1949.8|1943.8|1952.8|1946.8|1949.8|1943.8|46
1656033300000|2022-06-24 01:15:00|1950|1944|1949.3|1943.3|1952.3|1946.3|1949.3|1943.3|84
1656033600000|2022-06-24 01:20:00|1950|1944|1945.8|1939.8|1950|1944|1944.3|1938.3|22
1656033900000|2022-06-24 01:25:00|1946|1940|1948.8|1942.8|1949.5|1943.5|1945.3|1939.3|54
1656034200000|2022-06-24 01:30:00|1949|1943|1950|1944|1950.8|1944.8|1947|1941|61
1656034500000|2022-06-24 01:35:00|1950.8|1944.8|1952|1946|1952.5|1946.5|1949.3|1943.3|49
1656034800000|2022-06-24 01:40:00|1952.3|1946.3|1951.5|1945.5|1952.3|1946.3|1950.3|1944.3|36
1656035100000|2022-06-24 01:45:00|1951.3|1945.3|1950.8|1944.8|1952.3|1946.3|1950|1944|37
1656035400000|2022-06-24 01:50:00|1950.5|1944.5|1951.5|1945.5|1952|1946|1949.8|1943.8|23
1656035700000|2022-06-24 01:55:00|1951|1945|1950|1944|1952.3|1946.3|1949|1943|55
1656036000000|2022-06-24 02:00:00|1950.5|1944.5|1951|1945|1952|1946|1949.5|1943.5|24
1656036300000|2022-06-24 02:05:00|1951.3|1945.3|1953.5|1947.5|1955.5|1949.5|1951.3|1945.3|37
1656036600000|2022-06-24 02:10:00|1954|1948|1952.3|1946.3|1955.3|1949.3|1952.3|1946.3|22
1656036900000|2022-06-24 02:15:00|1952.5|1946.5|1952.8|1946.8|1952.8|1946.8|1952.5|1946.5|4
1656037200000|2022-06-24 02:20:00|1953|1947|1953.5|1947.5|1953.5|1947.5|1953|1947|3
1656037500000|2022-06-24 02:25:00|1954|1948|1954.8|1948.8|1955|1949|1954|1948|3
1656037800000|2022-06-24 02:30:00|1955|1949|1952.5|1946.5|1955|1949|1952.3|1946.3|14
1656038100000|2022-06-24 02:35:00|1952.8|1946.8|1955|1949|1955|1949|1952.8|1946.8|28
1656038400000|2022-06-24 02:40:00|1955.3|1949.3|1956|1950|1956.8|1950.8|1955.3|1949.3|7
1656039000000|2022-06-24 02:50:00|1955.8|1949.8|1954|1948|1955.8|1949.8|1954|1948|5
1656039300000|2022-06-24 02:55:00|1953.8|1947.8|1954.8|1948.8|1954.8|1948.8|1953.8|1947.8|5
1656039600000|2022-06-24 03:00:00|1955|1949|1955|1949|1955|1949|1955|1949|1
1656039900000|2022-06-24 03:05:00|1954.8|1948.8|1954.8|1948.8|1954.8|1948.8|1954.8|1948.8|1
1656040200000|2022-06-24 03:10:00|1955|1949|1954.8|1948.8|1955|1949|1954.8|1948.8|2
1656040500000|2022-06-24 03:15:00|1955|1949|1955|1949|1955|1949|1955|1949|1
1656040800000|2022-06-24 03:20:00|1954.3|1948.3|1951.8|1945.8|1954.5|1948.5|1951.8|1945.8|23
1656041100000|2022-06-24 03:25:00|1951.5|1945.5|1951.5|1945.5|1951.8|1945.8|1950.5|1944.5|11
1656041400000|2022-06-24 03:30:00|1950.5|1944.5|1954.5|1948.5|1954.5|1948.5|1950.5|1944.5|9
1656041700000|2022-06-24 03:35:00|1954.3|1948.3|1954|1948|1954.5|1948.5|1953.8|1947.8|4
1656042300000|2022-06-24 03:45:00|1953.5|1947.5|1953.3|1947.3|1953.5|1947.5|1953|1947|3
1656042600000|2022-06-24 03:50:00|1953.5|1947.5|1953.5|1947.5|1953.5|1947.5|1953.5|1947.5|1
1656042900000|2022-06-24 03:55:00|1954|1948|1954.8|1948.8|1955|1949|1954|1948|6
1656043200000|2022-06-24 04:00:00|1955|1949|1954.8|1948.8|1955|1949|1954.8|1948.8|8
1656043500000|2022-06-24 04:05:00|1955|1949|1955|1949|1955|1949|1954.8|1948.8|3
1656043800000|2022-06-24 04:10:00|1955.3|1949.3|1956.3|1950.3|1956.5|1950.5|1955.3|1949.3|5
1656044100000|2022-06-24 04:15:00|1956.5|1950.5|1962.5|1956.5|1963.3|1957.3|1956.5|1950.5|17
1656044400000|2022-06-24 04:20:00|1961.5|1955.5|1962.5|1956.5|1962.5|1956.5|1960.8|1954.8|16
1656044700000|2022-06-24 04:25:00|1962.8|1956.8|1963|1957|1963|1957|1962.8|1956.8|2
1656045000000|2022-06-24 04:30:00|1962.8|1956.8|1961|1955|1962.8|1956.8|1961|1955|3
1656045300000|2022-06-24 04:35:00|1961.3|1955.3|1963.5|1957.5|1963.5|1957.5|1961.3|1955.3|44
1656045600000|2022-06-24 04:40:00|1963.3|1957.3|1964.5|1958.5|1965|1959|1961.8|1955.8|13
1656045900000|2022-06-24 04:45:00|1964.8|1958.8|1964.5|1958.5|1964.8|1958.8|1964.3|1958.3|4
1656046500000|2022-06-24 04:55:00|1965|1959|1965.3|1959.3|1965.8|1959.8|1965|1959|7
1656046800000|2022-06-24 05:00:00|1965.5|1959.5|1965.5|1959.5|1965.5|1959.5|1964.8|1958.8|9
1656047100000|2022-06-24 05:05:00|1965.8|1959.8|1966.3|1960.3|1966.3|1960.3|1965.5|1959.5|5
1656047400000|2022-06-24 05:10:00|1966|1960|1966|1960|1966.3|1960.3|1966|1960|5
1656047700000|2022-06-24 05:15:00|1966.3|1960.3|1965.5|1959.5|1966.3|1960.3|1964.8|1958.8|5
1656048000000|2022-06-24 05:20:00|1965.3|1959.3|1965|1959|1965.3|1959.3|1965|1959|2
1656048300000|2022-06-24 05:25:00|1964.5|1958.5|1964.5|1958.5|1964.5|1958.5|1964.3|1958.3|3
1656048600000|2022-06-24 05:30:00|1964|1958|1957.5|1951.5|1964|1958|1956.3|1950.3|28
1656048900000|2022-06-24 05:35:00|1957.3|1951.3|1960.3|1954.3|1960.8|1954.8|1957.3|1951.3|14
1656049200000|2022-06-24 05:40:00|1960.5|1954.5|1959|1953|1962|1956|1958.8|1952.8|16
1656049500000|2022-06-24 05:45:00|1958.8|1952.8|1960.3|1954.3|1960.5|1954.5|1957.5|1951.5|10
1656049800000|2022-06-24 05:50:00|1960.5|1954.5|1958.5|1952.5|1960.5|1954.5|1958.3|1952.3|6
1656050100000|2022-06-24 05:55:00|1958.3|1952.3|1955.3|1949.3|1958.3|1952.3|1955|1949|5
1656050400000|2022-06-24 06:00:00|1955|1949|1955.3|1949.3|1957|1951|1954.8|1948.8|9
1656050700000|2022-06-24 06:05:00|1954.8|1948.8|1954|1948|1954.8|1948.8|1954|1948|2
1656051000000|2022-06-24 06:10:00|1954.3|1948.3|1954.3|1948.3|1954.3|1948.3|1954|1948|3
1656051300000|2022-06-24 06:15:00|1953.8|1947.8|1952|1946|1953.8|1947.8|1951.3|1945.3|7
1656051600000|2022-06-24 06:20:00|1953.5|1947.5|1954.5|1948.5|1954.8|1948.8|1953.5|1947.5|4
1656051900000|2022-06-24 06:25:00|1954.3|1948.3|1947.3|1941.3|1954.3|1948.3|1947.3|1941.3|27
1656052200000|2022-06-24 06:30:00|1947.5|1941.5|1947.5|1941.5|1950|1941.8|1947|1941|7
1656052500000|2022-06-24 06:35:00|1948.5|1942.5|1946.3|1940.3|1950|1944|1946|1940|18
1656052800000|2022-06-24 06:40:00|1946.5|1940.5|1946.5|1940.5|1946.5|1940.5|1945.5|1939.5|7
1656053100000|2022-06-24 06:45:00|1947.3|1941.3|1944.3|1938.3|1948.3|1942.3|1944.3|1938.3|20
1656053400000|2022-06-24 06:50:00|1944|1938|1938.8|1932.8|1944|1938|1938.5|1932.5|45
1656053700000|2022-06-24 06:55:00|1939.3|1933.3|1936.1|1930.1|1942.9|1936.9|1935.9|1929.9|55
1656054000000|2022-06-24 07:00:00|1935.9|1929.9|1928.9|1922.9|1936.1|1930.1|1924.4|1918.4|104
1656054300000|2022-06-24 07:05:00|1928.6|1922.6|1925.6|1919.6|1930.1|1924.1|1925.6|1919.6|40
1656054600000|2022-06-24 07:10:00|1926.1|1920.1|1924.9|1918.9|1927.1|1921.1|1923.4|1917.4|30
1656054900000|2022-06-24 07:15:00|1924.6|1918.6|1920.1|1914.1|1924.6|1918.6|1919.4|1913.4|49
1656055200000|2022-06-24 07:20:00|1919.9|1913.9|1920.4|1914.4|1924.4|1918.4|1919.1|1913.1|35
1656055500000|2022-06-24 07:25:00|1920.1|1914.1|1920.1|1914.1|1921.6|1915.6|1919.6|1913.6|20
1656055800000|2022-06-24 07:30:00|1919.9|1913.9|1920.1|1914.1|1921.6|1915.6|1918.9|1912.9|39
1656056100000|2022-06-24 07:35:00|1919.4|1913.4|1923.1|1917.1|1923.9|1917.9|1917.9|1911.9|52
1656056400000|2022-06-24 07:40:00|1923.4|1917.4|1927.1|1921.1|1927.1|1921.1|1923.4|1917.4|41
1656056700000|2022-06-24 07:45:00|1927.4|1921.4|1927.1|1921.1|1928.9|1922.9|1924.4|1918.4|26
1656057000000|2022-06-24 07:50:00|1927.6|1921.6|1927.1|1921.1|1928.1|1922.1|1926.9|1920.9|9
1656057300000|2022-06-24 07:55:00|1926.9|1920.9|1926.6|1920.6|1927.4|1921.4|1926.1|1920.1|14
1656057600000|2022-06-24 08:00:00|1926.4|1920.4|1917.4|1911.4|1926.4|1920.4|1914.6|1908.6|54
1656057900000|2022-06-24 08:05:00|1917.1|1911.1|1918.9|1912.9|1919.9|1913.9|1916.4|1910.4|31
1656058200000|2022-06-24 08:10:00|1918.6|1912.6|1914.9|1908.9|1918.6|1912.6|1912.9|1906.9|41
1656058500000|2022-06-24 08:15:00|1914.6|1908.6|1917.9|1911.9|1917.9|1911.9|1913.9|1907.9|34
1656058800000|2022-06-24 08:20:00|1918.1|1912.1|1914.6|1908.6|1920.9|1914.9|1913.9|1907.9|64
1656059100000|2022-06-24 08:25:00|1914.9|1908.9|1915.9|1909.9|1916.6|1910.6|1913.4|1907.4|27
1656059400000|2022-06-24 08:30:00|1915.6|1909.6|1916.1|1910.1|1918.4|1912.4|1915.1|1909.1|35
1656059700000|2022-06-24 08:35:00|1915.9|1909.9|1914.6|1908.6|1917.9|1911.9|1914.4|1908.4|19
1656060000000|2022-06-24 08:40:00|1914.9|1908.9|1926|1920|1927|1921|1914.6|1908.6|54
1656060300000|2022-06-24 08:45:00|1925.9|1919.9|1922.1|1916.1|1926.9|1920.9|1921.6|1915.6|36
1656060600000|2022-06-24 08:50:00|1921.9|1915.9|1920.1|1914.1|1925.4|1919.4|1920.1|1914.1|63
1656060900000|2022-06-24 08:55:00|1919.9|1913.9|1919.6|1913.6|1920.4|1914.4|1917.9|1911.9|27
1656061200000|2022-06-24 09:00:00|1919.4|1913.4|1920.6|1914.6|1920.6|1914.6|1918.6|1912.6|16
1656061500000|2022-06-24 09:05:00|1920.4|1914.4|1924.1|1918.1|1924.4|1918.4|1920.1|1914.1|12
1656061800000|2022-06-24 09:10:00|1924.4|1918.4|1923.6|1917.6|1924.6|1918.6|1923.6|1917.6|10
1656062100000|2022-06-24 09:15:00|1924.1|1918.1|1926.4|1920.4|1926.4|1920.4|1924.1|1918.1|11
1656062400000|2022-06-24 09:20:00|1927.6|1921.6|1933.6|1927.6|1933.9|1927.9|1927.6|1921.6|20
1656062700000|2022-06-24 09:25:00|1933.9|1927.9|1934.4|1928.4|1935.9|1929.9|1933.6|1927.6|37
1656063000000|2022-06-24 09:30:00|1934.1|1928.1|1932.4|1926.4|1936.6|1930.6|1932.1|1926.1|44
1656063300000|2022-06-24 09:35:00|1932.1|1926.1|1932.1|1926.1|1932.6|1926.6|1932.1|1926.1|4
1656063600000|2022-06-24 09:40:00|1931.6|1925.6|1930.4|1924.4|1931.6|1925.6|1929.4|1923.4|11
1656063900000|2022-06-24 09:45:00|1930.6|1924.6|1930.6|1924.6|1930.9|1924.9|1930.1|1924.1|13
1656064200000|2022-06-24 09:50:00|1930.1|1924.1|1927.6|1921.6|1930.1|1924.1|1925.4|1919.4|30
1656064500000|2022-06-24 09:55:00|1927.4|1921.4|1928.9|1922.9|1931.6|1925.6|1927.4|1921.4|33
1656064800000|2022-06-24 10:00:00|1928.6|1922.6|1924.9|1918.9|1930.1|1924.1|1924.1|1918.1|28
1656065100000|2022-06-24 10:05:00|1924.6|1918.6|1924.4|1918.4|1925.4|1919.4|1924.1|1918.1|13
1656065400000|2022-06-24 10:10:00|1924.6|1918.6|1923.4|1917.4|1924.6|1918.6|1923.1|1917.1|26
1656065700000|2022-06-24 10:15:00|1923.1|1917.1|1921.1|1915.1|1923.1|1917.1|1918.1|1912.1|29
1656066000000|2022-06-24 10:20:00|1920.9|1914.9|1917.6|1911.6|1920.9|1914.9|1917.6|1911.6|18
1656066300000|2022-06-24 10:25:00|1917.9|1911.9|1918.4|1912.4|1921.6|1915.6|1917.9|1911.9|19
1656066600000|2022-06-24 10:30:00|1918.1|1912.1|1922.9|1916.9|1922.9|1916.9|1915.9|1909.9|24
1656066900000|2022-06-24 10:35:00|1922.6|1916.6|1922.4|1916.4|1927.1|1921.1|1922.4|1916.4|28
1656067200000|2022-06-24 10:40:00|1922.1|1916.1|1919.1|1913.1|1922.1|1916.1|1919.1|1913.1|19
1656067500000|2022-06-24 10:45:00|1919.4|1913.4|1925.1|1919.1|1925.1|1919.1|1919.4|1913.4|31
1656067800000|2022-06-24 10:50:00|1925.4|1919.4|1924.4|1918.4|1925.4|1919.4|1924.4|1918.4|5
1656068100000|2022-06-24 10:55:00|1924.1|1918.1|1920.4|1914.4|1924.4|1918.4|1919.9|1913.9|36
1656068400000|2022-06-24 11:00:00|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1915.9|1909.9|19
1656068700000|2022-06-24 11:05:00|1920.4|1914.4|1917.9|1911.9|1920.6|1914.6|1917.9|1911.9|10
1656069000000|2022-06-24 11:10:00|1917.1|1911.1|1919.1|1913.1|1920.1|1914.1|1915.4|1909.4|19
1656069300000|2022-06-24 11:15:00|1918.9|1912.9|1915.6|1909.6|1918.9|1912.9|1914.9|1908.9|18
1656069600000|2022-06-24 11:20:00|1917.6|1911.6|1917.6|1911.6|1919.4|1913.4|1916.1|1910.1|17
1656069900000|2022-06-24 11:25:00|1917.4|1911.4|1915.4|1909.4|1919.6|1913.6|1914.9|1908.9|18
1656070200000|2022-06-24 11:30:00|1915.1|1909.1|1915.4|1909.4|1916.1|1910.1|1914.4|1908.4|20
1656070500000|2022-06-24 11:35:00|1915.6|1909.6|1917.9|1911.9|1918.4|1912.4|1915.6|1909.6|12
1656070800000|2022-06-24 11:40:00|1917.6|1911.6|1913.6|1907.6|1917.6|1911.6|1913.6|1907.6|27
1656071100000|2022-06-24 11:45:00|1913.4|1907.4|1914.1|1908.1|1917.1|1911.1|1912.9|1906.9|35
1656071400000|2022-06-24 11:50:00|1913.6|1907.6|1910.6|1904.6|1913.6|1907.6|1909.9|1903.9|37
1656071700000|2022-06-24 11:55:00|1910.9|1904.9|1910.6|1904.6|1910.9|1904.9|1909.4|1903.4|26
1656072000000|2022-06-24 12:00:00|1910.9|1904.9|1908.6|1902.6|1912.4|1906.4|1908.4|1902.4|44
1656072300000|2022-06-24 12:05:00|1909.1|1903.1|1904.9|1898.9|1910.6|1904.6|1904.6|1898.6|34
1656072600000|2022-06-24 12:10:00|1905.1|1899.1|1905.1|1899.1|1907.1|1901.1|1905.1|1899.1|23
1656072900000|2022-06-24 12:15:00|1905.6|1899.6|1906.1|1900.1|1907.1|1901.1|1905.6|1899.6|12
1656073200000|2022-06-24 12:20:00|1905.4|1899.4|1905.6|1899.6|1908.1|1902.1|1904.9|1898.9|26
1656073500000|2022-06-24 12:25:00|1905.9|1899.9|1905.1|1899.1|1906.6|1900.6|1903.9|1897.9|35
1656073800000|2022-06-24 12:30:00|1904.9|1898.9|1904.6|1898.6|1906.9|1900.9|1904.1|1898.1|34
1656074100000|2022-06-24 12:35:00|1904.9|1898.9|1904.9|1898.9|1905.4|1899.4|1903.6|1897.6|20
1656074400000|2022-06-24 12:40:00|1904.6|1898.6|1903.9|1897.9|1906.4|1900.4|1903.9|1897.9|26
1656074700000|2022-06-24 12:45:00|1903.6|1897.6|1906.1|1900.1|1906.1|1900.1|1903.4|1897.4|29
1656075000000|2022-06-24 12:50:00|1906.4|1900.4|1908.6|1902.6|1909.1|1903.1|1906.4|1900.4|23
1656075300000|2022-06-24 12:55:00|1908.9|1902.9|1916.9|1910.9|1917.9|1911.9|1908.6|1902.6|45
1656075600000|2022-06-24 13:00:00|1917.1|1911.1|1919.3|1913.3|1924.5|1918.5|1916.8|1910.8|137
1656075900000|2022-06-24 13:05:00|1919|1913|1925.6|1919.6|1925.6|1919.6|1917.6|1911.6|80
1656076200000|2022-06-24 13:10:00|1925.9|1919.9|1932.9|1926.9|1933.6|1927.6|1925.6|1919.6|103
1656076500000|2022-06-24 13:15:00|1932.4|1926.4|1926.6|1920.6|1933.1|1927.1|1924.9|1918.9|43
1656076800000|2022-06-24 13:20:00|1926.4|1920.4|1924.6|1918.6|1928.4|1922.4|1920.4|1914.4|70
1656077100000|2022-06-24 13:25:00|1924.9|1918.9|1916.4|1910.4|1924.9|1918.9|1915.9|1909.9|123
1656077400000|2022-06-24 13:30:00|1916.6|1910.6|1913.6|1907.6|1920.1|1914.1|1913.1|1907.1|78
1656077700000|2022-06-24 13:35:00|1913.4|1907.4|1914.9|1908.9|1916.4|1910.4|1912.6|1906.6|86
1656078000000|2022-06-24 13:40:00|1915.1|1909.1|1914.9|1908.9|1918.9|1912.9|1913.6|1907.6|105
1656078300000|2022-06-24 13:45:00|1914.6|1908.6|1914.1|1908.1|1917.1|1911.1|1912.9|1906.9|72
1656078600000|2022-06-24 13:50:00|1913.9|1907.9|1909.9|1903.9|1915.9|1909.9|1909.9|1903.9|92
1656078900000|2022-06-24 13:55:00|1909.6|1903.6|1909.1|1903.1|1912.6|1906.6|1904.9|1898.9|96
1656079200000|2022-06-24 14:00:00|1909.4|1903.4|1921.4|1915.4|1921.4|1915.4|1909.4|1903.4|154
1656079500000|2022-06-24 14:05:00|1922.9|1916.9|1925.9|1919.9|1927.4|1921.4|1922.1|1916.1|95
1656079800000|2022-06-24 14:10:00|1925.4|1919.4|1918.6|1912.6|1926.1|1920.1|1918.4|1912.4|71
1656080100000|2022-06-24 14:15:00|1918.4|1912.4|1916.1|1910.1|1919.1|1913.1|1915.4|1909.4|72
1656080400000|2022-06-24 14:20:00|1915.9|1909.9|1920.9|1914.9|1921.9|1915.9|1915.9|1909.9|93
1656080700000|2022-06-24 14:25:00|1920.6|1914.6|1925.6|1919.6|1927.4|1921.4|1915.6|1909.6|68
1656081000000|2022-06-24 14:30:00|1925.9|1919.9|1926.9|1920.9|1930.6|1924.6|1925.9|1919.9|85
1656081300000|2022-06-24 14:35:00|1926.6|1920.6|1920.6|1914.6|1926.6|1920.6|1918.1|1912.1|64
1656081600000|2022-06-24 14:40:00|1920.4|1914.4|1923.9|1917.9|1924.4|1918.4|1919.9|1913.9|33
1656081900000|2022-06-24 14:45:00|1924.1|1918.1|1924.4|1918.4|1926.4|1920.4|1922.9|1916.9|63
1656082200000|2022-06-24 14:50:00|1924.6|1918.6|1921.9|1915.9|1926.9|1920.9|1921.6|1915.6|80
1656082500000|2022-06-24 14:55:00|1921.6|1915.6|1915.4|1909.4|1921.6|1915.6|1915.4|1909.4|78
1656082800000|2022-06-24 15:00:00|1915.1|1909.1|1915.6|1909.6|1918.4|1912.4|1911.1|1905.1|95
1656083100000|2022-06-24 15:05:00|1915.4|1909.4|1917.9|1911.9|1920.4|1914.4|1913.6|1907.6|76
1656083400000|2022-06-24 15:10:00|1917.6|1911.6|1911.4|1905.4|1917.6|1911.6|1907.1|1901.1|112
1656083700000|2022-06-24 15:15:00|1911.6|1905.6|1925.5|1919.5|1926.5|1920.5|1911.1|1905.1|153
1656084000000|2022-06-24 15:20:00|1925.4|1919.4|1930.1|1924.1|1930.6|1924.6|1923.9|1917.9|89
1656084300000|2022-06-24 15:25:00|1930.6|1924.6|1930.6|1924.6|1931.4|1925.4|1928.1|1922.1|40
1656084600000|2022-06-24 15:30:00|1930.9|1924.9|1931.6|1925.6|1932.6|1926.6|1930.9|1924.9|32
1656084900000|2022-06-24 15:35:00|1931.9|1925.9|1932.6|1926.6|1933.1|1927.1|1927.9|1921.9|41
1656085200000|2022-06-24 15:40:00|1933.4|1927.4|1933.4|1927.4|1933.4|1927.4|1930.4|1924.4|61
1656085500000|2022-06-24 15:45:00|1933.1|1927.1|1932.1|1926.1|1935.4|1929.4|1931.6|1925.6|24
1656085800000|2022-06-24 15:50:00|1932.4|1926.4|1937.1|1931.1|1940.4|1934.4|1931.9|1925.9|55
1656086100000|2022-06-24 15:55:00|1936.9|1930.9|1934.4|1928.4|1936.9|1930.9|1933.4|1927.4|69
1656086400000|2022-06-24 16:00:00|1935.1|1929.1|1926.4|1920.4|1937.4|1931.4|1926.1|1920.1|80
1656086700000|2022-06-24 16:05:00|1926.1|1920.1|1930.6|1924.6|1930.6|1924.6|1921.6|1915.6|55
1656087000000|2022-06-24 16:10:00|1930.4|1924.4|1928.6|1922.6|1930.6|1924.6|1928.1|1922.1|104
1656087300000|2022-06-24 16:15:00|1928.9|1922.9|1933.1|1927.1|1933.1|1927.1|1928.4|1922.4|26
1656087600000|2022-06-24 16:20:00|1933.4|1927.4|1933.6|1927.6|1934.1|1928.1|1933.4|1927.4|72
1656087900000|2022-06-24 16:25:00|1933.4|1927.4|1933.6|1927.6|1933.6|1927.6|1933.1|1927.1|76
1656088200000|2022-06-24 16:30:00|1933.4|1927.4|1933.4|1927.4|1933.6|1927.6|1932.9|1926.9|50
1656088500000|2022-06-24 16:35:00|1933.1|1927.1|1932.6|1926.6|1933.6|1927.6|1932.4|1926.4|29
1656088800000|2022-06-24 16:40:00|1933.1|1927.1|1934.4|1928.4|1934.6|1928.6|1932.6|1926.6|60
1656089100000|2022-06-24 16:45:00|1934.6|1928.6|1933.6|1927.6|1934.6|1928.6|1933.4|1927.4|29
1656089400000|2022-06-24 16:50:00|1934.9|1928.9|1937.1|1931.1|1937.1|1931.1|1934.9|1928.9|17
1656089700000|2022-06-24 16:55:00|1937|1931|1943|1937|1943.6|1937.6|1936.9|1930.9|33
1656288000000|2022-06-27 00:00:00|2064.3|2045.5|1939.4|1933.4|2064.3|2045.5|1939.4|1933.4|8
1656288300000|2022-06-27 00:05:00|1939.5|1933.5|1939.8|1933.8|1941.3|1935.3|1939.5|1933.5|7
1656288600000|2022-06-27 00:10:00|1940|1934|1938.3|1932.3|1941.3|1935.3|1937.5|1931.5|21
1656288900000|2022-06-27 00:15:00|1938.5|1932.5|1938.5|1932.5|1938.8|1932.8|1938.5|1932.5|3
1656289200000|2022-06-27 00:20:00|1938.8|1932.8|1939|1933|1939|1933|1938.8|1932.8|2
1656289500000|2022-06-27 00:25:00|1939.5|1933.5|1940.5|1934.5|1942.1|1936.1|1939.5|1933.5|7
1656289800000|2022-06-27 00:30:00|1940.8|1934.8|1940.8|1934.8|1941|1935|1940.8|1934.8|3
1656290100000|2022-06-27 00:35:00|1941|1935|1941.3|1935.3|1941.5|1935.5|1941|1935|4
1656290400000|2022-06-27 00:40:00|1942.3|1936.3|1942.3|1936.3|1942.5|1936.5|1941.5|1935.5|6
1656291000000|2022-06-27 00:50:00|1942.8|1936.8|1942.5|1936.5|1942.8|1936.8|1942.5|1936.5|2
1656291300000|2022-06-27 00:55:00|1943|1937|1946.3|1940.3|1947.3|1941.3|1942.8|1936.8|21
1656291600000|2022-06-27 01:00:00|1946|1940|1945.5|1939.5|1946|1940|1939|1933|95
1656291900000|2022-06-27 01:05:00|1945.3|1939.3|1947.5|1941.5|1948.3|1942.3|1945|1939|78
1656292200000|2022-06-27 01:10:00|1947.8|1941.8|1947.3|1941.3|1948.3|1942.3|1947.3|1941.3|9
1656292500000|2022-06-27 01:15:00|1947|1941|1947.3|1941.3|1947.5|1941.5|1946|1940|25
1656292800000|2022-06-27 01:20:00|1947.5|1941.5|1949|1943|1949.3|1943.3|1947.3|1941.3|15
1656293100000|2022-06-27 01:25:00|1948.8|1942.8|1952.5|1946.5|1952.5|1946.5|1948.8|1942.8|27
1656293400000|2022-06-27 01:30:00|1952.8|1946.8|1953|1947|1953|1947|1952.8|1946.8|6
1656293700000|2022-06-27 01:35:00|1952.8|1946.8|1952.8|1946.8|1952.8|1946.8|1952.8|1946.8|1
1656294000000|2022-06-27 01:40:00|1952.5|1946.5|1951.3|1945.3|1952.8|1946.8|1951.3|1945.3|63
1656294300000|2022-06-27 01:45:00|1950.8|1944.8|1949.5|1943.5|1951.3|1945.3|1949.5|1943.5|57
1656294600000|2022-06-27 01:50:00|1949.8|1943.8|1952.5|1946.5|1953.5|1947.5|1949.5|1943.5|33
1656294900000|2022-06-27 01:55:00|1952.3|1946.3|1951.3|1945.3|1952.8|1946.8|1951|1945|18
1656295200000|2022-06-27 02:00:00|1951|1945|1949.5|1943.5|1951.3|1945.3|1949.5|1943.5|34
1656295500000|2022-06-27 02:05:00|1949.8|1943.8|1948|1942|1949.8|1943.8|1947.8|1941.8|15
1656295800000|2022-06-27 02:10:00|1948.3|1942.3|1949.5|1943.5|1949.8|1943.8|1948|1942|49
1656296100000|2022-06-27 02:15:00|1949.8|1943.8|1950.3|1944.3|1950.3|1944.3|1949.8|1943.8|3
1656296400000|2022-06-27 02:20:00|1950.5|1944.5|1951|1945|1951|1945|1950.5|1944.5|3
1656296700000|2022-06-27 02:25:00|1951.3|1945.3|1952|1946|1952|1946|1951.3|1945.3|4
1656297000000|2022-06-27 02:30:00|1952.3|1946.3|1952.8|1946.8|1952.8|1946.8|1952.3|1946.3|23
1656297300000|2022-06-27 02:35:00|1953|1947|1953.5|1947.5|1954|1948|1953|1947|12
1656297600000|2022-06-27 02:40:00|1953.8|1947.8|1953.3|1947.3|1954.5|1948.5|1953|1947|98
1656297900000|2022-06-27 02:45:00|1953|1947|1954|1948|1954.3|1948.3|1953|1947|9
1656298200000|2022-06-27 02:50:00|1954.3|1948.3|1953.5|1947.5|1954.3|1948.3|1953.3|1947.3|10
1656298500000|2022-06-27 02:55:00|1953.8|1947.8|1956.3|1950.3|1956.3|1950.3|1953.5|1947.5|34
1656298800000|2022-06-27 03:00:00|1956.5|1950.5|1958.9|1952.9|1959.1|1953.1|1954.8|1948.8|46
1656299100000|2022-06-27 03:05:00|1959.1|1953.1|1965.5|1959.5|1966.3|1960.3|1959.1|1953.1|29
1656299400000|2022-06-27 03:10:00|1965.8|1959.8|1964.3|1958.3|1965.8|1959.8|1963.5|1957.5|28
1656299700000|2022-06-27 03:15:00|1964.5|1958.5|1964.8|1958.8|1965|1959|1964.5|1958.5|3
1656300000000|2022-06-27 03:20:00|1964.5|1958.5|1964.5|1958.5|1964.5|1958.5|1964.5|1958.5|1
1656300300000|2022-06-27 03:25:00|1964|1958|1965|1959|1965.3|1959.3|1963|1957|12
1656300600000|2022-06-27 03:30:00|1965.3|1959.3|1965.3|1959.3|1965.3|1959.3|1965.3|1959.3|1
1656301200000|2022-06-27 03:40:00|1965.5|1959.5|1965.5|1959.5|1966.5|1960.5|1965.5|1959.5|13
1656301500000|2022-06-27 03:45:00|1965.8|1959.8|1966.3|1960.3|1966.5|1960.5|1965.8|1959.8|7
1656301800000|2022-06-27 03:50:00|1966.5|1960.5|1966|1960|1966.5|1960.5|1966|1960|7
1656302100000|2022-06-27 03:55:00|1966.3|1960.3|1965.3|1959.3|1966.3|1960.3|1965.3|1959.3|4
1656302400000|2022-06-27 04:00:00|1965.5|1959.5|1965.5|1959.5|1965.5|1959.5|1965.3|1959.3|3
1656302700000|2022-06-27 04:05:00|1965.3|1959.3|1965.5|1959.5|1965.5|1959.5|1965.3|1959.3|2
1656303000000|2022-06-27 04:10:00|1965.8|1959.8|1965.3|1959.3|1965.8|1959.8|1965.3|1959.3|5
1656304200000|2022-06-27 04:30:00|1965|1959|1964.8|1958.8|1965|1959|1964.8|1958.8|2
1656305400000|2022-06-27 04:50:00|1964.5|1958.5|1964.5|1958.5|1964.5|1958.5|1964.5|1958.5|1
1656305700000|2022-06-27 04:55:00|1965|1959|1965.8|1959.8|1965.8|1959.8|1965|1959|2
1656306000000|2022-06-27 05:00:00|1966.3|1960.3|1965.8|1959.8|1966.3|1960.3|1965.8|1959.8|5
1656306300000|2022-06-27 05:05:00|1965.5|1959.5|1965|1959|1965.5|1959.5|1965|1959|2
1656306900000|2022-06-27 05:15:00|1964.8|1958.8|1965|1959|1965.3|1959.3|1964.8|1958.8|5
1656307200000|2022-06-27 05:20:00|1963.5|1957.5|1964|1958|1964|1958|1963.5|1957.5|6
1656307500000|2022-06-27 05:25:00|1963.8|1957.8|1963.5|1957.5|1963.8|1957.8|1963.5|1957.5|2
1656307800000|2022-06-27 05:30:00|1963.3|1957.3|1962.5|1956.5|1963.5|1957.5|1962.3|1956.3|10
1656308100000|2022-06-27 05:35:00|1963.5|1957.5|1965.3|1959.3|1965.3|1959.3|1963.5|1957.5|15
1656308400000|2022-06-27 05:40:00|1965|1959|1964|1958|1965.5|1959.5|1963.3|1957.3|38
1656308700000|2022-06-27 05:45:00|1963.8|1957.8|1965.5|1959.5|1965.5|1959.5|1963|1957|15
1656309000000|2022-06-27 05:50:00|1965.3|1959.3|1963.3|1957.3|1965.5|1959.5|1963|1957|8
1656309300000|2022-06-27 05:55:00|1962.8|1956.8|1962.3|1956.3|1964.8|1958.8|1962.3|1956.3|15
1656309600000|2022-06-27 06:00:00|1962.5|1956.5|1963.3|1957.3|1963.3|1957.3|1962.3|1956.3|10
1656309900000|2022-06-27 06:05:00|1962.8|1956.8|1962.8|1956.8|1963.3|1957.3|1962.3|1956.3|18
1656310200000|2022-06-27 06:10:00|1963|1957|1961.5|1955.5|1963|1957|1961.5|1955.5|15
1656310500000|2022-06-27 06:15:00|1961.8|1955.8|1958.3|1952.3|1962.3|1956.3|1958.3|1952.3|47
1656310800000|2022-06-27 06:20:00|1958|1952|1957.3|1951.3|1958.8|1952.8|1956.8|1950.8|28
1656311100000|2022-06-27 06:25:00|1957|1951|1952|1946|1957|1951|1951.8|1945.8|28
1656311400000|2022-06-27 06:30:00|1952.3|1946.3|1958.6|1952.6|1958.6|1952.6|1952.3|1946.3|36
1656311700000|2022-06-27 06:35:00|1958.9|1952.9|1961|1955|1967.3|1961.3|1958.8|1952.8|61
1656312000000|2022-06-27 06:40:00|1960.8|1954.8|1960|1954|1961.5|1955.5|1956.3|1950.3|33
1656312300000|2022-06-27 06:45:00|1960.3|1954.3|1956.5|1950.5|1960.3|1954.3|1956.3|1950.3|18
1656312600000|2022-06-27 06:50:00|1956.3|1950.3|1957.5|1951.5|1957.5|1951.5|1955.8|1949.8|25
1656312900000|2022-06-27 06:55:00|1957|1951|1955.1|1949.1|1959.9|1953.9|1953.6|1947.6|79
1656313200000|2022-06-27 07:00:00|1955.3|1949.3|1953.6|1947.6|1958.6|1952.6|1952.8|1946.8|83
1656313500000|2022-06-27 07:05:00|1953.4|1947.4|1952.4|1946.4|1954.4|1948.4|1950.9|1944.9|36
1656313800000|2022-06-27 07:10:00|1953.1|1947.1|1946.4|1940.4|1955.6|1949.6|1945.6|1939.6|63
1656314100000|2022-06-27 07:15:00|1946.6|1940.6|1946.9|1940.9|1947.1|1941.1|1946.6|1940.6|10
1656314400000|2022-06-27 07:20:00|1946.6|1940.6|1947.1|1941.1|1947.4|1941.4|1945.6|1939.6|29
1656314700000|2022-06-27 07:25:00|1946.9|1940.9|1947.9|1941.9|1950.6|1944.6|1946.4|1940.4|33
1656315000000|2022-06-27 07:30:00|1948.1|1942.1|1946.6|1940.6|1948.1|1942.1|1945.9|1939.9|26
1656315300000|2022-06-27 07:35:00|1946.4|1940.4|1946.1|1940.1|1946.4|1940.4|1945.6|1939.6|16
1656315600000|2022-06-27 07:40:00|1945.9|1939.9|1942.6|1936.6|1946.1|1940.1|1941.1|1935.1|17
1656315900000|2022-06-27 07:45:00|1942.4|1936.4|1948.4|1942.4|1948.4|1942.4|1941.1|1935.1|25
1656316200000|2022-06-27 07:50:00|1948.1|1942.1|1952.6|1946.6|1952.6|1946.6|1947.9|1941.9|23
1656316500000|2022-06-27 07:55:00|1952.9|1946.9|1944.3|1938.3|1957.1|1951.1|1944.3|1938.3|45
1656316800000|2022-06-27 08:00:00|1944.1|1938.1|1947.4|1941.4|1947.9|1941.9|1944.1|1938.1|78
1656317100000|2022-06-27 08:05:00|1947.6|1941.6|1952.4|1946.4|1953.4|1947.4|1947.6|1941.6|31
1656317400000|2022-06-27 08:10:00|1951.9|1945.9|1950.6|1944.6|1951.9|1945.9|1947.3|1941.3|59
1656317700000|2022-06-27 08:15:00|1950.4|1944.4|1950.1|1944.1|1950.9|1944.9|1949.9|1943.9|16
1656318000000|2022-06-27 08:20:00|1948.9|1942.9|1946.9|1940.9|1948.9|1942.9|1946.4|1940.4|26
1656318300000|2022-06-27 08:25:00|1947.6|1941.6|1951.1|1945.1|1952.4|1946.4|1947.6|1941.6|34
1656318600000|2022-06-27 08:30:00|1950.9|1944.9|1949.4|1943.4|1952.6|1946.6|1948.9|1942.9|36
1656318900000|2022-06-27 08:35:00|1949.1|1943.1|1952.4|1946.4|1952.4|1946.4|1945.6|1939.6|33
1656319200000|2022-06-27 08:40:00|1952.6|1946.6|1956.4|1950.4|1956.4|1950.4|1952.6|1946.6|23
1656319500000|2022-06-27 08:45:00|1956.6|1950.6|1963.6|1957.6|1964.1|1958.1|1956.6|1950.6|25
1656319800000|2022-06-27 08:50:00|1963.9|1957.9|1964.4|1958.4|1965.4|1959.4|1963.9|1957.9|6
1656320100000|2022-06-27 08:55:00|1964.6|1958.6|1968.1|1962.1|1969.4|1963.4|1964.6|1958.6|26
1656320400000|2022-06-27 09:00:00|1968.4|1962.4|1969.1|1963.1|1969.9|1963.9|1967.6|1961.6|21
1656320700000|2022-06-27 09:05:00|1968.6|1962.6|1964.4|1958.4|1968.6|1962.6|1963.9|1957.9|19
1656321000000|2022-06-27 09:10:00|1964.6|1958.6|1965.4|1959.4|1966.4|1960.4|1964.6|1958.6|16
1656321300000|2022-06-27 09:15:00|1965.1|1959.1|1966.4|1960.4|1966.4|1960.4|1965.1|1959.1|4
1656321600000|2022-06-27 09:20:00|1966.9|1960.9|1967.6|1961.6|1968.9|1962.9|1966.9|1960.9|17
1656321900000|2022-06-27 09:25:00|1967.4|1961.4|1968.6|1962.6|1970.6|1964.6|1967.1|1961.1|23
1656322200000|2022-06-27 09:30:00|1967.9|1961.9|1968.1|1962.1|1968.4|1962.4|1965.9|1959.9|26
1656322500000|2022-06-27 09:35:00|1967.9|1961.9|1966.9|1960.9|1968.1|1962.1|1966.6|1960.6|15
1656322800000|2022-06-27 09:40:00|1967.1|1961.1|1966.9|1960.9|1967.4|1961.4|1966.4|1960.4|15
1656323100000|2022-06-27 09:45:00|1967.1|1961.1|1966.9|1960.9|1968.1|1962.1|1966.9|1960.9|21
1656323400000|2022-06-27 09:50:00|1966.6|1960.6|1965.9|1959.9|1966.6|1960.6|1965.9|1959.9|17
1656323700000|2022-06-27 09:55:00|1966.1|1960.1|1966.6|1960.6|1968.1|1962.1|1966.1|1960.1|21
1656324000000|2022-06-27 10:00:00|1966.4|1960.4|1968.9|1962.9|1969.1|1963.1|1966.4|1960.4|18
1656324300000|2022-06-27 10:05:00|1967.6|1961.6|1972.4|1966.4|1974.6|1968.6|1967.1|1961.1|38
1656324600000|2022-06-27 10:10:00|1972.1|1966.1|1967.6|1961.6|1972.1|1966.1|1967.4|1961.4|23
1656324900000|2022-06-27 10:15:00|1967.9|1961.9|1972.9|1966.9|1973|1967|1967.9|1961.9|24
1656325200000|2022-06-27 10:20:00|1973|1967|1973.1|1967.1|1976.1|1970.1|1973|1967|21
1656325500000|2022-06-27 10:25:00|1973.4|1967.4|1972.4|1966.4|1973.4|1967.4|1971.9|1965.9|12
1656325800000|2022-06-27 10:30:00|1972.1|1966.1|1972.4|1966.4|1972.6|1966.6|1970.1|1964.1|27
1656326100000|2022-06-27 10:35:00|1972.6|1966.6|1973.1|1967.1|1974.1|1968.1|1972.4|1966.4|16
1656326400000|2022-06-27 10:40:00|1973.6|1967.6|1976.1|1970.1|1976.1|1970.1|1973.6|1967.6|17
1656326700000|2022-06-27 10:45:00|1976.4|1970.4|1975.4|1969.4|1976.6|1970.6|1975.4|1969.4|8
1656327000000|2022-06-27 10:50:00|1975.6|1969.6|1975.6|1969.6|1975.9|1969.9|1975.1|1969.1|13
1656327300000|2022-06-27 10:55:00|1975.9|1969.9|1979.1|1973.1|1979.4|1973.4|1975.4|1969.4|23
1656327600000|2022-06-27 11:00:00|1978.9|1972.9|1979.1|1973.1|1992.1|1986.1|1978.4|1972.4|62
1656327900000|2022-06-27 11:05:00|1978.9|1972.9|1979.4|1973.4|1979.4|1973.4|1978.1|1972.1|20
1656328200000|2022-06-27 11:10:00|1979.6|1973.6|1977.4|1971.4|1984|1978|1977.4|1971.4|30
1656328500000|2022-06-27 11:15:00|1977.6|1971.6|1977.9|1971.9|1977.9|1971.9|1977.4|1971.4|12
1656328800000|2022-06-27 11:20:00|1977.6|1971.6|1980.1|1974.1|1980.1|1974.1|1976.4|1970.4|14
1656329100000|2022-06-27 11:25:00|1980.4|1974.4|1981.4|1975.4|1982.6|1976.6|1980.4|1974.4|16
1656329400000|2022-06-27 11:30:00|1981.1|1975.1|1981.6|1975.6|1984.1|1978.1|1979.6|1973.6|23
1656329700000|2022-06-27 11:35:00|1981.9|1975.9|1983.6|1977.6|1983.6|1977.6|1981.6|1975.6|16
1656330000000|2022-06-27 11:40:00|1983.9|1977.9|1985.9|1979.9|1986.6|1980.6|1983.6|1977.6|30
1656330300000|2022-06-27 11:45:00|1985.6|1979.6|1985.4|1979.4|1986.9|1980.9|1983.9|1977.9|20
1656330600000|2022-06-27 11:50:00|1985.6|1979.6|1985.6|1979.6|1987.9|1981.9|1984.4|1978.4|36
1656330900000|2022-06-27 11:55:00|1985.4|1979.4|1988.6|1982.6|1988.6|1982.6|1984.9|1978.9|26
1656331200000|2022-06-27 12:00:00|1989.9|1983.9|1988.9|1982.9|1991.9|1985.9|1987.9|1981.9|45
1656331500000|2022-06-27 12:05:00|1989.6|1983.6|1988.6|1982.6|1991.4|1985.4|1988.6|1982.6|26
1656331800000|2022-06-27 12:10:00|1988.9|1982.9|1986.5|1980.5|1991.9|1985.9|1986.1|1980.1|60
1656332100000|2022-06-27 12:15:00|1986.4|1980.4|1984.4|1978.4|1987.4|1981.4|1983.1|1977.1|43
1656332400000|2022-06-27 12:20:00|1984.6|1978.6|1984.1|1978.1|1984.9|1978.9|1984.1|1978.1|15
1656332700000|2022-06-27 12:25:00|1983.9|1977.9|1985.1|1979.1|1987.4|1981.4|1981.4|1975.4|36
1656333000000|2022-06-27 12:30:00|1984.9|1978.9|1981.4|1975.4|1984.9|1978.9|1978.6|1972.6|57
1656333300000|2022-06-27 12:35:00|1981.1|1975.1|1980.4|1974.4|1983.1|1977.1|1977.4|1971.4|55
1656333600000|2022-06-27 12:40:00|1980.1|1974.1|1976.6|1970.6|1981.4|1975.4|1976.6|1970.6|33
1656333900000|2022-06-27 12:45:00|1976.4|1970.4|1979.4|1973.4|1980.1|1974.1|1976.4|1970.4|38
1656334200000|2022-06-27 12:50:00|1979.1|1973.1|1981.9|1975.9|1982.6|1976.6|1978.4|1972.4|32
1656334500000|2022-06-27 12:55:00|1981.6|1975.6|1975.9|1969.9|1983.1|1977.1|1975.6|1969.6|61
1656334800000|2022-06-27 13:00:00|1976.1|1970.1|1975.9|1969.9|1976.4|1970.4|1971.8|1965.8|118
1656335100000|2022-06-27 13:05:00|1976.1|1970.1|1974.4|1968.4|1977.1|1971.1|1972.9|1966.9|102
1656335400000|2022-06-27 13:10:00|1974.1|1968.1|1975.4|1969.4|1975.9|1969.9|1973.4|1967.4|44
1656335700000|2022-06-27 13:15:00|1975.6|1969.6|1971.9|1965.9|1976.1|1970.1|1970.4|1964.4|67
1656336000000|2022-06-27 13:20:00|1971.6|1965.6|1970.4|1964.4|1972.6|1966.6|1969.9|1963.9|48
1656336300000|2022-06-27 13:25:00|1970.1|1964.1|1972.9|1966.9|1973.6|1967.6|1969.1|1963.1|40
1656336600000|2022-06-27 13:30:00|1973.4|1967.4|1972.6|1966.6|1974.6|1968.6|1972.4|1966.4|54
1656336900000|2022-06-27 13:35:00|1972.9|1966.9|1977.6|1971.6|1979.9|1973.9|1972.9|1966.9|56
1656337200000|2022-06-27 13:40:00|1977.4|1971.4|1981.4|1975.4|1981.6|1975.6|1977.4|1971.4|37
1656337500000|2022-06-27 13:45:00|1981.6|1975.6|1979.6|1973.6|1981.8|1975.8|1979.1|1973.1|46
1656337800000|2022-06-27 13:50:00|1980.6|1974.6|1981.4|1975.4|1982.6|1976.6|1979.9|1973.9|42
1656338100000|2022-06-27 13:55:00|1981.1|1975.1|1982.6|1976.6|1983.6|1977.6|1980.1|1974.1|46
1656338400000|2022-06-27 14:00:00|1982.4|1976.4|1988.4|1982.4|1989.1|1983.1|1980.9|1974.9|68
1656338700000|2022-06-27 14:05:00|1988.6|1982.6|1988.6|1982.6|1991.6|1985.6|1987.6|1981.6|62
1656339000000|2022-06-27 14:10:00|1988.9|1982.9|1988.6|1982.6|1989.1|1983.1|1987.1|1981.1|38
1656339300000|2022-06-27 14:15:00|1988.9|1982.9|1986.4|1980.4|1988.9|1982.9|1985.6|1979.6|58
1656339600000|2022-06-27 14:20:00|1986.6|1980.6|1987.1|1981.1|1988.4|1982.4|1986.1|1980.1|32
1656339900000|2022-06-27 14:25:00|1986.4|1980.4|1986.9|1980.9|1987.1|1981.1|1983.6|1977.6|66
1656340200000|2022-06-27 14:30:00|1987.1|1981.1|1991.6|1985.6|1991.6|1985.6|1984.6|1978.6|62
1656340500000|2022-06-27 14:35:00|1992.1|1986.1|1994.1|1988.1|1994.9|1988.9|1991.6|1985.6|50
1656340800000|2022-06-27 14:40:00|1993.9|1987.9|2001.4|1995.4|2003.1|1997.1|1993.9|1987.9|83
1656341100000|2022-06-27 14:45:00|2001.1|1995.1|2005.1|1999.1|2007.9|2001.9|2000.4|1994.4|82
1656341400000|2022-06-27 14:50:00|2005.4|1999.4|2003.9|1997.9|2006.6|2000.6|2000.6|1994.6|60
1656341700000|2022-06-27 14:55:00|2003.6|1997.6|2005.1|1999.1|2006.4|2000.4|2001.9|1995.9|49
1656342000000|2022-06-27 15:00:00|2005.4|1999.4|2012.1|2006.1|2012.1|2006.1|2005.4|1999.4|63
1656342300000|2022-06-27 15:05:00|2012.4|2006.4|2006.9|2000.9|2012.4|2006.4|2006.4|2000.4|55
1656342600000|2022-06-27 15:10:00|2006.6|2000.6|2010.9|2004.9|2011.9|2005.9|2003.9|1997.9|57
1656342900000|2022-06-27 15:15:00|2010.6|2004.6|2004.1|1998.1|2010.6|2004.6|2003.9|1997.9|101
1656343200000|2022-06-27 15:20:00|2003.9|1997.9|1998.4|1992.4|2004.6|1998.6|1998.4|1992.4|70
1656343500000|2022-06-27 15:25:00|1998.1|1992.1|2001.1|1995.1|2001.9|1995.9|1996.9|1990.9|47
1656343800000|2022-06-27 15:30:00|2001.4|1995.4|2002.9|1996.9|2005.1|1999.1|1999.4|1993.4|41
1656344100000|2022-06-27 15:35:00|2003.1|1997.1|2004.6|1998.6|2004.6|1998.6|1999.1|1993.1|51
1656344400000|2022-06-27 15:40:00|2004.9|1998.9|2004.4|1998.4|2005.9|1999.9|2003.9|1997.9|67
1656344700000|2022-06-27 15:45:00|2004.6|1998.6|2000.9|1994.9|2004.6|1998.6|2000.1|1994.1|47
1656345000000|2022-06-27 15:50:00|2001.1|1995.1|2002.4|1996.4|2004.4|1998.4|1999.9|1993.9|45
1656345300000|2022-06-27 15:55:00|2002.1|1996.1|1998.9|1992.9|2002.4|1996.4|1997.6|1991.6|57
1656345600000|2022-06-27 16:00:00|1999.1|1993.1|2002.9|1996.9|2003.6|1997.6|1999.1|1993.1|23
1656345900000|2022-06-27 16:05:00|2001.6|1995.6|2000.6|1994.6|2001.6|1995.6|2000.4|1994.4|31
1656346200000|2022-06-27 16:10:00|2000.4|1994.4|2000.6|1994.6|2000.6|1994.6|2000.4|1994.4|34
1656346500000|2022-06-27 16:15:00|2000.9|1994.9|2000.6|1994.6|2000.9|1994.9|1999.6|1993.6|17
1656346800000|2022-06-27 16:20:00|2000.9|1994.9|2000.6|1994.6|2000.9|1994.9|2000.4|1994.4|22
1656347100000|2022-06-27 16:25:00|2000.4|1994.4|2000.4|1994.4|2000.4|1994.4|2000.1|1994.1|3
1656347400000|2022-06-27 16:30:00|2000.1|1994.1|1999.6|1993.6|2000.9|1994.9|1998.6|1992.6|50
1656347700000|2022-06-27 16:35:00|1999.9|1993.9|1999.9|1993.9|2000.1|1994.1|1999.1|1993.1|15
1656348000000|2022-06-27 16:40:00|2000.1|1994.1|1999.9|1993.9|2000.1|1994.1|1999.4|1993.4|8
1656348300000|2022-06-27 16:45:00|2000.1|1994.1|2000.4|1994.4|2000.4|1994.4|2000.1|1994.1|2
1656348600000|2022-06-27 16:50:00|2000.6|1994.6|1997.9|1991.9|2000.9|1994.9|1995.4|1989.4|17
1656348900000|2022-06-27 16:55:00|1998.1|1992.1|1998.4|1992.4|2000.5|1994.5|1997|1991|73
1656374400000|2022-06-28 00:00:00|1989.1|1983.1|1989.3|1983.3|1989.4|1983.4|1989|1983|5
1656374700000|2022-06-28 00:05:00|1989|1983|1988.8|1982.8|1989|1983|1988.8|1982.8|2
1656375000000|2022-06-28 00:10:00|1989|1983|1989|1983|1989|1983|1988.8|1982.8|23
1656375300000|2022-06-28 00:15:00|1988.8|1982.8|1989.5|1983.5|1989.8|1983.8|1988.8|1982.8|12
1656375600000|2022-06-28 00:20:00|1989.3|1983.3|1985.1|1979.1|1989.3|1983.3|1984.9|1978.9|17
1656375900000|2022-06-28 00:25:00|1985.5|1979.5|1985.8|1979.8|1985.8|1979.8|1985.3|1979.3|17
1656376200000|2022-06-28 00:30:00|1986|1980|1986|1980|1986.3|1980.3|1986|1980|3
1656376500000|2022-06-28 00:35:00|1985.8|1979.8|1985|1979|1986|1980|1985|1979|27
1656376800000|2022-06-28 00:40:00|1985.3|1979.3|1985.8|1979.8|1985.8|1979.8|1985.3|1979.3|3
1656377100000|2022-06-28 00:45:00|1986|1980|1985.8|1979.8|1986|1980|1985.8|1979.8|2
1656377400000|2022-06-28 00:50:00|1985.5|1979.5|1986|1980|1986.3|1980.3|1984.3|1978.3|14
1656378000000|2022-06-28 01:00:00|1986.3|1980.3|2000|1994|2000|1994|1986.3|1980.3|54
1656378300000|2022-06-28 01:05:00|1999.8|1993.8|1997.8|1991.8|1999.8|1993.8|1995.3|1989.3|17
1656378600000|2022-06-28 01:10:00|1998|1992|1996.8|1990.8|2001.3|1995.3|1996.8|1990.8|32
1656378900000|2022-06-28 01:15:00|1997|1991|1996.8|1990.8|1997.8|1991.8|1996.5|1990.5|30
1656379200000|2022-06-28 01:20:00|1997|1991|1996.3|1990.3|1998.5|1992.5|1995.8|1989.8|48
1656379500000|2022-06-28 01:25:00|1996|1990|1993.1|1987.1|1996.8|1990.8|1992.8|1986.8|63
1656379800000|2022-06-28 01:30:00|1993.6|1987.6|1995.1|1989.1|1997.4|1991.4|1993.1|1987.1|27
1656380100000|2022-06-28 01:35:00|1995|1989|1994.8|1988.8|1996.3|1990.3|1994|1988|47
1656380400000|2022-06-28 01:40:00|1995|1989|1995.8|1989.8|1996.3|1990.3|1995|1989|5
1656380700000|2022-06-28 01:45:00|1995.3|1989.3|1996|1990|1996|1990|1994.8|1988.8|11
1656381000000|2022-06-28 01:50:00|1995.8|1989.8|1995.5|1989.5|1996.5|1990.5|1995.3|1989.3|15
1656381300000|2022-06-28 01:55:00|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1995.5|1989.5|33
1656381600000|2022-06-28 02:00:00|1996|1990|1998.5|1992.5|1998.5|1992.5|1996|1990|11
1656381900000|2022-06-28 02:05:00|1998.8|1992.8|2000.3|1994.3|2000.5|1994.5|1998.8|1992.8|8
1656382200000|2022-06-28 02:10:00|2000.5|1994.5|2000.8|1994.8|2000.8|1994.8|2000.3|1994.3|10
1656382500000|2022-06-28 02:15:00|2001|1995|2001|1995|2001|1995|2000.8|1994.8|3
1656383100000|2022-06-28 02:25:00|2001.3|1995.3|2001.3|1995.3|2001.3|1995.3|2001|1995|3
1656383400000|2022-06-28 02:30:00|2000.5|1994.5|2001.8|1995.8|2001.8|1995.8|2000.5|1994.5|19
1656383700000|2022-06-28 02:35:00|2001.5|1995.5|2001.8|1995.8|2002.3|1996.3|2000.5|1994.5|13
1656384000000|2022-06-28 02:40:00|2001|1995|2001.5|1995.5|2001.8|1995.8|2001|1995|3
1656384300000|2022-06-28 02:45:00|2001.3|1995.3|2000.8|1994.8|2001.3|1995.3|2000.5|1994.5|7
1656384600000|2022-06-28 02:50:00|2000.5|1994.5|2001.3|1995.3|2001.3|1995.3|1999.3|1993.3|13
1656384900000|2022-06-28 02:55:00|2001|1995|2000.3|1994.3|2001|1995|1999.5|1993.5|8
1656385200000|2022-06-28 03:00:00|2000|1994|1999.8|1993.8|2000|1994|1999.3|1993.3|5
1656385500000|2022-06-28 03:05:00|1999.5|1993.5|1998.5|1992.5|1999.5|1993.5|1998.3|1992.3|19
1656385800000|2022-06-28 03:10:00|1998.3|1992.3|1997.8|1991.8|1998.3|1992.3|1997.3|1991.3|8
1656386100000|2022-06-28 03:15:00|1997.5|1991.5|1997.5|1991.5|1998.3|1992.3|1997.3|1991.3|9
1656386400000|2022-06-28 03:20:00|1997.3|1991.3|1999.3|1993.3|1999.3|1993.3|1996.5|1990.5|11
1656386700000|2022-06-28 03:25:00|1999.8|1993.8|1998.8|1992.8|1999.8|1993.8|1998.5|1992.5|38
1656387000000|2022-06-28 03:30:00|1998.5|1992.5|1997.3|1991.3|1998.5|1992.5|1997|1991|9
1656387300000|2022-06-28 03:35:00|1996.8|1990.8|1997.3|1991.3|1997.5|1991.5|1996.3|1990.3|12
1656387600000|2022-06-28 03:40:00|1996.8|1990.8|1998.3|1992.3|1998.3|1992.3|1996.5|1990.5|15
1656387900000|2022-06-28 03:45:00|1998|1992|1998.3|1992.3|1998.3|1992.3|1997.8|1991.8|4
1656388200000|2022-06-28 03:50:00|1998|1992|1997.8|1991.8|1998.5|1992.5|1997.8|1991.8|12
1656388500000|2022-06-28 03:55:00|1997.5|1991.5|1999|1993|1999|1993|1997.3|1991.3|11
1656388800000|2022-06-28 04:00:00|1998.8|1992.8|1998.3|1992.3|1998.8|1992.8|1997.5|1991.5|12
1656389100000|2022-06-28 04:05:00|1998|1992|1998|1992|1998|1992|1997.8|1991.8|3
1656389400000|2022-06-28 04:10:00|1997.8|1991.8|1998|1992|1998.3|1992.3|1997|1991|9
1656389700000|2022-06-28 04:15:00|1997.8|1991.8|1997.5|1991.5|1998|1992|1997.3|1991.3|10
1656390000000|2022-06-28 04:20:00|1997.3|1991.3|1997.3|1991.3|1997.3|1991.3|1997|1991|3
1656390300000|2022-06-28 04:25:00|1997|1991|1998.3|1992.3|1998.3|1992.3|1995.8|1989.8|11
1656390600000|2022-06-28 04:30:00|1998|1992|2000.3|1994.3|2000.3|1994.3|1998|1992|6
1656390900000|2022-06-28 04:35:00|2000|1994|2004.5|1998.5|2005.8|1999.8|1999.8|1993.8|24
1656391200000|2022-06-28 04:40:00|2004.3|1998.3|2003.5|1997.5|2004.3|1998.3|2003.5|1997.5|3
1656391500000|2022-06-28 04:45:00|2003.3|1997.3|2005.3|1999.3|2005.8|1999.8|2003|1997|11
1656391800000|2022-06-28 04:50:00|2004.8|1998.8|2003.3|1997.3|2004.8|1998.8|2003.3|1997.3|5
1656392100000|2022-06-28 04:55:00|2003|1997|2003|1997|2003|1997|2002.8|1996.8|3
1656392400000|2022-06-28 05:00:00|2003.3|1997.3|2003.5|1997.5|2003.5|1997.5|2003|1997|9
1656392700000|2022-06-28 05:05:00|2003.3|1997.3|2001.8|1995.8|2003.3|1997.3|2001.5|1995.5|17
1656393000000|2022-06-28 05:10:00|2001.3|1995.3|2001.5|1995.5|2001.5|1995.5|2001.3|1995.3|2
1656393300000|2022-06-28 05:15:00|2001.8|1995.8|2001.8|1995.8|2002|1996|2001.8|1995.8|3
1656393600000|2022-06-28 05:20:00|2001.5|1995.5|2001.8|1995.8|2001.8|1995.8|2001.5|1995.5|2
1656393900000|2022-06-28 05:25:00|2001.5|1995.5|2001.8|1995.8|2001.8|1995.8|2001.5|1995.5|20
1656394200000|2022-06-28 05:30:00|2001.5|1995.5|2002|1996|2002|1996|2001.5|1995.5|21
1656394500000|2022-06-28 05:35:00|2001.8|1995.8|2001.8|1995.8|2002|1996|2001.8|1995.8|5
1656394800000|2022-06-28 05:40:00|2002|1996|2002.5|1996.5|2002.5|1996.5|2001.3|1995.3|6
1656395400000|2022-06-28 05:50:00|2002|1996|2002.3|1996.3|2002.3|1996.3|2001.8|1995.8|10
1656396000000|2022-06-28 06:00:00|2002.5|1996.5|2002.5|1996.5|2002.8|1996.8|2002.5|1996.5|5
1656396300000|2022-06-28 06:05:00|2002.8|1996.8|2007|2001|2007.3|2001.3|2002.8|1996.8|43
1656396600000|2022-06-28 06:10:00|2006.8|2000.8|2009|2003|2009|2003|2006.8|2000.8|13
1656396900000|2022-06-28 06:15:00|2010.3|2004.3|2019|2013|2019.3|2013.3|2010.3|2004.3|28
1656397200000|2022-06-28 06:20:00|2019.3|2013.3|2018|2012|2019.3|2013.3|2017.8|2011.8|12
1656397500000|2022-06-28 06:25:00|2018.3|2012.3|2019.3|2013.3|2019.3|2013.3|2018.3|2012.3|20
1656397800000|2022-06-28 06:30:00|2019|2013|2017.5|2011.5|2019|2013|2016.3|2010.3|20
1656398100000|2022-06-28 06:35:00|2017|2011|2017.3|2011.3|2017.5|2011.5|2016.3|2010.3|11
1656398400000|2022-06-28 06:40:00|2016.8|2010.8|2018.5|2012.5|2018.5|2012.5|2016.3|2010.3|14
1656398700000|2022-06-28 06:45:00|2018.3|2012.3|2019.5|2013.5|2019.5|2013.5|2018|2012|8
1656399000000|2022-06-28 06:50:00|2019.3|2013.3|2018.8|2012.8|2019.8|2013.8|2017.5|2011.5|21
1656399300000|2022-06-28 06:55:00|2018.5|2012.5|2018.5|2012.5|2019.6|2013.6|2016.3|2010.3|31
1656399600000|2022-06-28 07:00:00|2019.3|2013.3|2017.4|2011.4|2019.3|2013.3|2016.5|2010.5|37
1656399900000|2022-06-28 07:05:00|2017.1|2011.1|2015.9|2009.9|2017.1|2011.1|2015.6|2009.6|17
1656400200000|2022-06-28 07:10:00|2016.1|2010.1|2017.1|2011.1|2017.1|2011.1|2013|2007|28
1656400500000|2022-06-28 07:15:00|2016.9|2010.9|2014.9|2008.9|2019.3|2013.3|2014.9|2008.9|25
1656400800000|2022-06-28 07:20:00|2014.6|2008.6|2014.6|2008.6|2016.1|2010.1|2012.9|2006.9|20
1656401100000|2022-06-28 07:25:00|2014.4|2008.4|2012.9|2006.9|2014.6|2008.6|2012.4|2006.4|14
1656401400000|2022-06-28 07:30:00|2012.6|2006.6|2010.4|2004.4|2012.6|2006.6|2009.9|2003.9|20
1656401700000|2022-06-28 07:35:00|2010.6|2004.6|2011.9|2005.9|2012.1|2006.1|2010.1|2004.1|14
1656402000000|2022-06-28 07:40:00|2012.1|2006.1|2009.1|2003.1|2012.1|2006.1|2008.4|2002.4|12
1656402300000|2022-06-28 07:45:00|2008.9|2002.9|2008.4|2002.4|2008.9|2002.9|2008.1|2002.1|7
1656402600000|2022-06-28 07:50:00|2008.1|2002.1|2008.1|2002.1|2008.6|2002.6|2006.6|2000.6|10
1656402900000|2022-06-28 07:55:00|2007.9|2001.9|2008.4|2002.4|2009.4|2003.4|2006.9|2000.9|16
1656403200000|2022-06-28 08:00:00|2008.1|2002.1|2007.6|2001.6|2008.1|2002.1|2007.1|2001.1|21
1656403500000|2022-06-28 08:05:00|2007.4|2001.4|2005.4|1999.4|2007.4|2001.4|2005.1|1999.1|20
1656403800000|2022-06-28 08:10:00|2005.1|1999.1|2004.6|1998.6|2006.1|2000.1|2004.6|1998.6|19
1656404100000|2022-06-28 08:15:00|2004.9|1998.9|2004.1|1998.1|2005.6|1999.6|2003.9|1997.9|16
1656404400000|2022-06-28 08:20:00|2003.9|1997.9|2004.1|1998.1|2004.1|1998.1|2003.9|1997.9|2
1656404700000|2022-06-28 08:25:00|2003.9|1997.9|2004.1|1998.1|2004.6|1998.6|2003.6|1997.6|10
1656405000000|2022-06-28 08:30:00|2003.9|1997.9|2006.6|2000.6|2006.6|2000.6|2003.6|1997.6|21
1656405300000|2022-06-28 08:35:00|2006.4|2000.4|2005.9|1999.9|2006.4|2000.4|2005.6|1999.6|7
1656405600000|2022-06-28 08:40:00|2006.4|2000.4|2005.9|1999.9|2006.9|2000.9|2005.4|1999.4|10
1656405900000|2022-06-28 08:45:00|2005.6|1999.6|2004.1|1998.1|2005.6|1999.6|2003.9|1997.9|6
1656406200000|2022-06-28 08:50:00|2003.9|1997.9|2003.6|1997.6|2004.1|1998.1|2003.6|1997.6|4
1656406500000|2022-06-28 08:55:00|2003.4|1997.4|2005.1|1999.1|2005.1|1999.1|2003.4|1997.4|8
1656406800000|2022-06-28 09:00:00|2005.4|1999.4|2006.4|2000.4|2006.4|2000.4|2005.4|1999.4|7
1656407100000|2022-06-28 09:05:00|2006.1|2000.1|2006.6|2000.6|2006.6|2000.6|2005.1|1999.1|14
1656407400000|2022-06-28 09:10:00|2006.4|2000.4|2004.9|1998.9|2006.4|2000.4|2004.9|1998.9|8
1656407700000|2022-06-28 09:15:00|2004.6|1998.6|2004.6|1998.6|2004.9|1998.9|2004.4|1998.4|5
1656408000000|2022-06-28 09:20:00|2004.9|1998.9|2003.9|1997.9|2005.1|1999.1|2003.9|1997.9|7
1656408300000|2022-06-28 09:25:00|2004.1|1998.1|2005.4|1999.4|2006.1|2000.1|2004.1|1998.1|11
1656408600000|2022-06-28 09:30:00|2005.1|1999.1|2005.4|1999.4|2005.4|1999.4|2004.1|1998.1|10
1656408900000|2022-06-28 09:35:00|2005.6|1999.6|2005.1|1999.1|2005.6|1999.6|2005.1|1999.1|3
1656409200000|2022-06-28 09:40:00|2004.9|1998.9|2004.4|1998.4|2005.4|1999.4|2004.4|1998.4|10
1656409500000|2022-06-28 09:45:00|2004.1|1998.1|2008.8|2002.8|2009.6|2003.6|2004.1|1998.1|16
1656409800000|2022-06-28 09:50:00|2008.9|2002.9|2006.6|2000.6|2008.9|2002.9|2006.4|2000.4|14
1656410100000|2022-06-28 09:55:00|2007.9|2001.9|2008.6|2002.6|2011.8|2005.8|2007.9|2001.9|26
1656410400000|2022-06-28 10:00:00|2008.4|2002.4|2006.1|2000.1|2008.4|2002.4|2006.1|2000.1|10
1656410700000|2022-06-28 10:05:00|2005.9|1999.9|2004.9|1998.9|2007.3|2001.3|2004.4|1998.4|24
1656411000000|2022-06-28 10:10:00|2005.1|1999.1|2004.6|1998.6|2005.1|1999.1|2004.1|1998.1|7
1656411300000|2022-06-28 10:15:00|2004.9|1998.9|2004.1|1998.1|2005.6|1999.6|2004.1|1998.1|10
1656411600000|2022-06-28 10:20:00|2004.4|1998.4|2004.1|1998.1|2004.4|1998.4|2003.6|1997.6|6
1656411900000|2022-06-28 10:25:00|2003.9|1997.9|2004.1|1998.1|2005.1|1999.1|2003.9|1997.9|14
1656412200000|2022-06-28 10:30:00|2004.4|1998.4|2005.4|1999.4|2005.9|1999.9|2004.4|1998.4|9
1656412500000|2022-06-28 10:35:00|2005.1|1999.1|2005.1|1999.1|2005.1|1999.1|2003.6|1997.6|12
1656412800000|2022-06-28 10:40:00|2004.9|1998.9|2004.9|1998.9|2005.6|1999.6|2004.1|1998.1|12
1656413100000|2022-06-28 10:45:00|2004.6|1998.6|2004.1|1998.1|2004.6|1998.6|2004.1|1998.1|2
1656413400000|2022-06-28 10:50:00|2004.4|1998.4|2004.1|1998.1|2005.6|1999.6|2004.1|1998.1|9
1656413700000|2022-06-28 10:55:00|2004.4|1998.4|2004.9|1998.9|2005.4|1999.4|2004.4|1998.4|14
1656414000000|2022-06-28 11:00:00|2004.6|1998.6|2003.9|1997.9|2004.6|1998.6|2003.6|1997.6|6
1656414300000|2022-06-28 11:05:00|2004.1|1998.1|2004.1|1998.1|2004.1|1998.1|2003.9|1997.9|3
1656414600000|2022-06-28 11:10:00|2003.9|1997.9|2003.9|1997.9|2003.9|1997.9|2003.9|1997.9|1
1656414900000|2022-06-28 11:15:00|2004.1|1998.1|2003.9|1997.9|2005.1|1999.1|2003.9|1997.9|9
1656415800000|2022-06-28 11:30:00|2003.6|1997.6|2004.8|1998.8|2006.6|2000.6|2003.4|1997.4|26
1656416100000|2022-06-28 11:35:00|2004.9|1998.9|2004.1|1998.1|2005.1|1999.1|2004.1|1998.1|11
1656416400000|2022-06-28 11:40:00|2003.9|1997.9|2003.1|1997.1|2003.9|1997.9|2003.1|1997.1|4
1656416700000|2022-06-28 11:45:00|2002.9|1996.9|1993.8|1987.8|2002.9|1996.9|1993.3|1987.3|102
1656417000000|2022-06-28 11:50:00|1994.3|1988.3|1993.6|1987.6|1995.6|1989.6|1990.5|1984.5|113
1656417300000|2022-06-28 11:55:00|1993.5|1987.5|1995.9|1989.9|1996.6|1990.6|1993.5|1987.5|23
1656417600000|2022-06-28 12:00:00|1995.6|1989.6|1998.4|1992.4|1998.9|1992.9|1995.1|1989.1|22
1656417900000|2022-06-28 12:05:00|1998.1|1992.1|1999.1|1993.1|2002.4|1996.4|1998.1|1992.1|36
1656418200000|2022-06-28 12:10:00|1998.9|1992.9|1993.1|1987.1|1998.9|1992.9|1992.9|1986.9|35
1656418500000|2022-06-28 12:15:00|1992.9|1986.9|2001.6|1995.6|2001.8|1995.8|1992.9|1986.9|28
1656418800000|2022-06-28 12:20:00|2001.4|1995.4|1997.6|1991.6|2001.4|1995.4|1997.6|1991.6|19
1656419100000|2022-06-28 12:25:00|1997.1|1991.1|1996.6|1990.6|1998.6|1992.6|1996.1|1990.1|34
1656419400000|2022-06-28 12:30:00|1996.9|1990.9|1995.1|1989.1|1997.4|1991.4|1995.1|1989.1|14
1656419700000|2022-06-28 12:35:00|1994.9|1988.9|1992.1|1986.1|1994.9|1988.9|1992.1|1986.1|10
1656420000000|2022-06-28 12:40:00|1991.9|1985.9|1988.6|1982.6|1992.1|1986.1|1988.6|1982.6|21
1656420300000|2022-06-28 12:45:00|1988.5|1982.5|1991.6|1985.6|1991.6|1985.6|1987.6|1981.6|41
1656420600000|2022-06-28 12:50:00|1991.4|1985.4|1993.6|1987.6|1994.1|1988.1|1990.9|1984.9|28
1656420900000|2022-06-28 12:55:00|1993.9|1987.9|1994.1|1988.1|1994.4|1988.4|1992.4|1986.4|30
1656421200000|2022-06-28 13:00:00|1994.4|1988.4|1995.5|1989.5|2000.5|1994.5|1992.8|1986.8|193
1656421500000|2022-06-28 13:05:00|1995.6|1989.6|1997.8|1991.8|1998.1|1992.1|1993.6|1987.6|110
1656421800000|2022-06-28 13:10:00|1998|1992|1993.9|1987.9|1998.1|1992.1|1993.9|1987.9|73
1656422100000|2022-06-28 13:15:00|1993.6|1987.6|1994.1|1988.1|1995.6|1989.6|1993.6|1987.6|83
1656422400000|2022-06-28 13:20:00|1994.4|1988.4|1992.1|1986.1|1994.6|1988.6|1991.6|1985.6|60
1656422700000|2022-06-28 13:25:00|1992.4|1986.4|1991.6|1985.6|1992.6|1986.6|1991.1|1985.1|50
1656423000000|2022-06-28 13:30:00|1991.9|1985.9|1992.1|1986.1|1992.9|1986.9|1991.4|1985.4|89
1656423300000|2022-06-28 13:35:00|1991.9|1985.9|1991.6|1985.6|1992.9|1986.9|1990.6|1984.6|71
1656423600000|2022-06-28 13:40:00|1991.4|1985.4|1987.4|1981.4|1991.4|1985.4|1986.9|1980.9|69
1656423900000|2022-06-28 13:45:00|1987.1|1981.1|1985.6|1979.6|1987.1|1981.1|1985.4|1979.4|27
1656424200000|2022-06-28 13:50:00|1985.9|1979.9|1982.9|1976.9|1986.4|1980.4|1981.3|1975.3|43
1656424500000|2022-06-28 13:55:00|1982.6|1976.6|1984.6|1978.6|1984.6|1978.6|1981.4|1975.4|35
1656424800000|2022-06-28 14:00:00|1984.1|1978.1|1984.6|1978.6|1985.6|1979.6|1983.4|1977.4|51
1656425100000|2022-06-28 14:05:00|1984.9|1978.9|1979.1|1973.1|1985.9|1979.9|1979.1|1973.1|66
1656425400000|2022-06-28 14:10:00|1978.9|1972.9|1980.9|1974.9|1981.4|1975.4|1978.6|1972.6|19
1656425700000|2022-06-28 14:15:00|1980.6|1974.6|1976.9|1970.9|1980.6|1974.6|1975.9|1969.9|49
1656426000000|2022-06-28 14:20:00|1977.1|1971.1|1977.4|1971.4|1977.6|1971.6|1975.4|1969.4|35
1656426300000|2022-06-28 14:25:00|1977.1|1971.1|1977.1|1971.1|1977.9|1971.9|1976.1|1970.1|44
1656426600000|2022-06-28 14:30:00|1976.9|1970.9|1976.4|1970.4|1977.6|1971.6|1976.1|1970.1|34
1656426900000|2022-06-28 14:35:00|1976.6|1970.6|1973.6|1967.6|1976.6|1970.6|1973.4|1967.4|53
1656427200000|2022-06-28 14:40:00|1973.9|1967.9|1974.6|1968.6|1974.9|1968.9|1973.4|1967.4|44
1656427500000|2022-06-28 14:45:00|1974.9|1968.9|1975.9|1969.9|1976.4|1970.4|1973.4|1967.4|36
1656427800000|2022-06-28 14:50:00|1975.6|1969.6|1976.9|1970.9|1976.9|1970.9|1974.9|1968.9|33
1656428100000|2022-06-28 14:55:00|1977.1|1971.1|1977.9|1971.9|1978.6|1972.6|1975.9|1969.9|42
1656428400000|2022-06-28 15:00:00|1978.9|1972.9|1979.1|1973.1|1979.1|1973.1|1975.4|1969.4|27
1656428700000|2022-06-28 15:05:00|1979.4|1973.4|1977.1|1971.1|1979.4|1973.4|1976.1|1970.1|23
1656429000000|2022-06-28 15:10:00|1977.4|1971.4|1977.1|1971.1|1978.6|1972.6|1976.4|1970.4|18
1656429300000|2022-06-28 15:15:00|1976.6|1970.6|1979.5|1973.5|1984.4|1978.4|1969|1963|146
1656429600000|2022-06-28 15:20:00|1979.9|1973.9|1977.4|1971.4|1981.4|1975.4|1977.1|1971.1|56
1656429900000|2022-06-28 15:25:00|1977.6|1971.6|1979.4|1973.4|1980.1|1974.1|1977.1|1971.1|58
1656430200000|2022-06-28 15:30:00|1979.1|1973.1|1977.9|1971.9|1980.4|1974.4|1977.1|1971.1|63
1656430500000|2022-06-28 15:35:00|1978.1|1972.1|1977.9|1971.9|1978.4|1972.4|1976.9|1970.9|20
1656430800000|2022-06-28 15:40:00|1978.1|1972.1|1979.9|1973.9|1980.4|1974.4|1977.1|1971.1|45
1656431100000|2022-06-28 15:45:00|1979.6|1973.6|1977.9|1971.9|1983.6|1977.6|1977.1|1971.1|52
1656431400000|2022-06-28 15:50:00|1977.6|1971.6|1977.1|1971.1|1978.1|1972.1|1977.1|1971.1|26
1656431700000|2022-06-28 15:55:00|1977.4|1971.4|1977.4|1971.4|1977.6|1971.6|1977.1|1971.1|37
1656432000000|2022-06-28 16:00:00|1977.6|1971.6|1976.6|1970.6|1977.6|1971.6|1976.6|1970.6|22
1656432300000|2022-06-28 16:05:00|1976.9|1970.9|1977.6|1971.6|1977.9|1971.9|1976.9|1970.9|24
1656432600000|2022-06-28 16:10:00|1977.4|1971.4|1977.9|1971.9|1977.9|1971.9|1977.4|1971.4|38
1656432900000|2022-06-28 16:15:00|1978.1|1972.1|1977.9|1971.9|1978.1|1972.1|1977.6|1971.6|22
1656433200000|2022-06-28 16:20:00|1977.6|1971.6|1977.6|1971.6|1978.1|1972.1|1977.6|1971.6|15
1656433500000|2022-06-28 16:25:00|1977.9|1971.9|1977.1|1971.1|1977.9|1971.9|1977.1|1971.1|50
1656433800000|2022-06-28 16:30:00|1976.9|1970.9|1977.1|1971.1|1977.4|1971.4|1976.4|1970.4|16
1656434100000|2022-06-28 16:35:00|1977.4|1971.4|1977.1|1971.1|1977.4|1971.4|1976.6|1970.6|25
1656434400000|2022-06-28 16:40:00|1976.9|1970.9|1976.9|1970.9|1977.1|1971.1|1976.9|1970.9|3
1656434700000|2022-06-28 16:45:00|1977.1|1971.1|1976.9|1970.9|1977.1|1971.1|1976.6|1970.6|18
1656435000000|2022-06-28 16:50:00|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1976.9|1970.9|3
1656435300000|2022-06-28 16:55:00|1976.9|1970.9|1971.6|1965.6|1976.9|1970.9|1971.6|1965.6|39
1656460800000|2022-06-29 00:00:00|1976.9|1970.9|1977.3|1971.3|1977.4|1971.4|1976.8|1970.8|5
1656461100000|2022-06-29 00:05:00|1977.5|1971.5|1981.4|1975.4|1981.4|1975.4|1977.5|1971.5|7
1656461400000|2022-06-29 00:10:00|1981.8|1975.8|1983|1977|1983.5|1977.5|1981.8|1975.8|6
1656461700000|2022-06-29 00:15:00|1983.3|1977.3|1982.9|1976.9|1985.9|1979.9|1982.6|1976.6|11
1656462000000|2022-06-29 00:20:00|1982.4|1976.4|1981|1975|1982.4|1976.4|1981|1975|7
1656462300000|2022-06-29 00:25:00|1981.3|1975.3|1981.5|1975.5|1981.5|1975.5|1981|1975|6
1656462600000|2022-06-29 00:30:00|1981.3|1975.3|1981|1975|1981.3|1975.3|1981|1975|16
1656462900000|2022-06-29 00:35:00|1980.8|1974.8|1979.8|1973.8|1980.8|1974.8|1979.8|1973.8|4
1656463500000|2022-06-29 00:45:00|1980|1974|1979.8|1973.8|1980|1974|1979.8|1973.8|20
1656463800000|2022-06-29 00:50:00|1980|1974|1979.8|1973.8|1980|1974|1979.8|1973.8|20
1656464100000|2022-06-29 00:55:00|1980|1974|1979.8|1973.8|1980|1974|1979.8|1973.8|4
1656464400000|2022-06-29 01:00:00|1979.5|1973.5|1974.3|1968.3|1979.5|1973.5|1973.9|1967.9|32
1656464700000|2022-06-29 01:05:00|1974|1968|1974|1968|1974.3|1968.3|1973.8|1967.8|7
1656465000000|2022-06-29 01:10:00|1974.3|1968.3|1977|1971|1977|1971|1974.3|1968.3|4
1656465300000|2022-06-29 01:15:00|1977.3|1971.3|1978.8|1972.8|1978.8|1972.8|1977.3|1971.3|11
1656465600000|2022-06-29 01:20:00|1978.5|1972.5|1977.3|1971.3|1979.3|1973.3|1977.3|1971.3|10
1656465900000|2022-06-29 01:25:00|1977|1971|1975|1969|1977|1971|1975|1969|12
1656466200000|2022-06-29 01:30:00|1974.8|1968.8|1979.1|1973.1|1979.1|1973.1|1974.8|1968.8|6
1656466500000|2022-06-29 01:35:00|1979.3|1973.3|1979.3|1973.3|1979.3|1973.3|1979.3|1973.3|1
1656466800000|2022-06-29 01:40:00|1979|1973|1978.8|1972.8|1979|1973|1978.8|1972.8|2
1656467100000|2022-06-29 01:45:00|1978.5|1972.5|1979.3|1973.3|1979.3|1973.3|1978.5|1972.5|11
1656467400000|2022-06-29 01:50:00|1979|1973|1978|1972|1979.5|1973.5|1978|1972|9
1656468000000|2022-06-29 02:00:00|1978.3|1972.3|1978|1972|1979.3|1973.3|1978|1972|7
1656468300000|2022-06-29 02:05:00|1976.3|1970.3|1973|1967|1976.3|1970.3|1972.3|1966.3|52
1656468600000|2022-06-29 02:10:00|1973.5|1967.5|1974.5|1968.5|1975.3|1969.3|1973|1967|29
1656468900000|2022-06-29 02:15:00|1974.3|1968.3|1973.3|1967.3|1974.8|1968.8|1973.3|1967.3|13
1656469200000|2022-06-29 02:20:00|1973|1967|1973.5|1967.5|1973.5|1967.5|1972|1966|11
1656469500000|2022-06-29 02:25:00|1973.3|1967.3|1973.8|1967.8|1974|1968|1973.3|1967.3|5
1656469800000|2022-06-29 02:30:00|1974|1968|1973.5|1967.5|1974|1968|1973.5|1967.5|17
1656470100000|2022-06-29 02:35:00|1973.8|1967.8|1971.8|1965.8|1973.8|1967.8|1971.8|1965.8|12
1656470400000|2022-06-29 02:40:00|1972|1966|1972.5|1966.5|1972.5|1966.5|1972|1966|3
1656470700000|2022-06-29 02:45:00|1972.3|1966.3|1972.5|1966.5|1972.5|1966.5|1972.3|1966.3|2
1656471000000|2022-06-29 02:50:00|1972.3|1966.3|1971.5|1965.5|1972.3|1966.3|1971.3|1965.3|10
1656471300000|2022-06-29 02:55:00|1971.8|1965.8|1970.3|1964.3|1971.8|1965.8|1970.3|1964.3|9
1656471600000|2022-06-29 03:00:00|1970.5|1964.5|1966|1960|1970.5|1964.5|1965.8|1959.8|35
1656471900000|2022-06-29 03:05:00|1966.3|1960.3|1966|1960|1966.3|1960.3|1965|1959|24
1656472200000|2022-06-29 03:10:00|1965.8|1959.8|1964.8|1958.8|1966|1960|1964.8|1958.8|63
1656472500000|2022-06-29 03:15:00|1965|1959|1966.8|1960.8|1966.8|1960.8|1965|1959|29
1656472800000|2022-06-29 03:20:00|1967|1961|1966.5|1960.5|1967|1961|1966.5|1960.5|7
1656473100000|2022-06-29 03:25:00|1966.8|1960.8|1966|1960|1967.3|1961.3|1966|1960|33
1656473400000|2022-06-29 03:30:00|1965.8|1959.8|1966.5|1960.5|1966.5|1960.5|1965.8|1959.8|7
1656473700000|2022-06-29 03:35:00|1966.8|1960.8|1966.5|1960.5|1966.8|1960.8|1966.5|1960.5|2
1656474000000|2022-06-29 03:40:00|1966.8|1960.8|1966.5|1960.5|1966.8|1960.8|1966.3|1960.3|10
1656474300000|2022-06-29 03:45:00|1966.3|1960.3|1962.9|1956.9|1968|1962|1962.9|1956.9|19
1656474600000|2022-06-29 03:50:00|1962.1|1956.1|1961.3|1955.3|1962.1|1956.1|1960.8|1954.8|22
1656474900000|2022-06-29 03:55:00|1961.5|1955.5|1965.3|1959.3|1965.3|1959.3|1961.3|1955.3|6
1656475200000|2022-06-29 04:00:00|1965|1959|1965.3|1959.3|1965.3|1959.3|1965|1959|2
1656477000000|2022-06-29 04:30:00|1965|1959|1965|1959|1965|1959|1965|1959|1
1656477300000|2022-06-29 04:35:00|1964.8|1958.8|1956.3|1950.3|1964.8|1958.8|1955.4|1949.4|28
1656477600000|2022-06-29 04:40:00|1956.5|1950.5|1956.5|1950.5|1956.5|1950.5|1956.3|1950.3|9
1656477900000|2022-06-29 04:45:00|1956.3|1950.3|1956.3|1950.3|1956.5|1950.5|1956.3|1950.3|9
1656478200000|2022-06-29 04:50:00|1956|1950|1956|1950|1956.3|1950.3|1956|1950|5
1656478500000|2022-06-29 04:55:00|1956.5|1950.5|1956.5|1950.5|1956.5|1950.5|1956.5|1950.5|1
1656479100000|2022-06-29 05:05:00|1956.3|1950.3|1956.5|1950.5|1956.5|1950.5|1956.3|1950.3|2
1656479400000|2022-06-29 05:10:00|1956.3|1950.3|1956.5|1950.5|1956.5|1950.5|1955.8|1949.8|5
1656479700000|2022-06-29 05:15:00|1956.8|1950.8|1955.8|1949.8|1956.8|1950.8|1955.8|1949.8|3
1656480000000|2022-06-29 05:20:00|1956|1950|1956|1950|1956|1950|1956|1950|1
1656480300000|2022-06-29 05:25:00|1956.3|1950.3|1955.8|1949.8|1956.3|1950.3|1955.8|1949.8|5
1656480600000|2022-06-29 05:30:00|1956|1950|1956.8|1950.8|1959.5|1953.5|1956|1950|64
1656480900000|2022-06-29 05:35:00|1957|1951|1957|1951|1957.5|1951.5|1956.3|1950.3|60
1656481200000|2022-06-29 05:40:00|1957.3|1951.3|1957|1951|1957.5|1951.5|1956|1950|34
1656481500000|2022-06-29 05:45:00|1957.5|1951.5|1957.5|1951.5|1959|1953|1957|1951|54
1656481800000|2022-06-29 05:50:00|1956.8|1950.8|1957.3|1951.3|1958.5|1952.5|1956.8|1950.8|33
1656482100000|2022-06-29 05:55:00|1957|1951|1957.5|1951.5|1957.8|1951.8|1956.8|1950.8|19
1656482400000|2022-06-29 06:00:00|1957.3|1951.3|1956.8|1950.8|1957.3|1951.3|1956|1950|12
1656482700000|2022-06-29 06:05:00|1957.3|1951.3|1957|1951|1958.5|1952.5|1957|1951|15
1656483000000|2022-06-29 06:10:00|1956.8|1950.8|1956|1950|1956.8|1950.8|1956|1950|4
1656483300000|2022-06-29 06:15:00|1955.8|1949.8|1955.8|1949.8|1956|1950|1955.8|1949.8|3
1656483600000|2022-06-29 06:20:00|1956|1950|1955.8|1949.8|1956.8|1950.8|1955.5|1949.5|11
1656483900000|2022-06-29 06:25:00|1956|1950|1956.5|1950.5|1956.5|1950.5|1955.8|1949.8|7
1656484200000|2022-06-29 06:30:00|1956.3|1950.3|1956|1950|1956.8|1950.8|1955.5|1949.5|26
1656484500000|2022-06-29 06:35:00|1956.5|1950.5|1957.8|1951.8|1958.3|1952.3|1955.8|1949.8|38
1656484800000|2022-06-29 06:40:00|1958|1952|1958.5|1952.5|1961|1955|1956.5|1950.5|54
1656485100000|2022-06-29 06:45:00|1958.8|1952.8|1962.8|1956.8|1963|1957|1958.5|1952.5|43
1656485400000|2022-06-29 06:50:00|1963|1957|1962|1956|1963|1957|1961.5|1955.5|17
1656485700000|2022-06-29 06:55:00|1961.9|1955.9|1961.4|1955.4|1963.1|1957.1|1959.9|1953.9|23
1656486000000|2022-06-29 07:00:00|1961.3|1955.3|1956.9|1950.9|1963.3|1957.3|1956.9|1950.9|70
1656486300000|2022-06-29 07:05:00|1957.1|1951.1|1953.9|1947.9|1962.1|1956.1|1953.9|1947.9|50
1656486600000|2022-06-29 07:10:00|1953.6|1947.6|1948.4|1942.4|1954.1|1948.1|1948.4|1942.4|56
1656486900000|2022-06-29 07:15:00|1948.6|1942.6|1940|1934|1950.6|1944.6|1940|1934|55
1656487200000|2022-06-29 07:20:00|1939.8|1933.8|1948.8|1942.8|1948.8|1942.8|1937.1|1931.1|67
1656487500000|2022-06-29 07:25:00|1948.6|1942.6|1941.9|1935.9|1948.6|1942.6|1940.6|1934.6|50
1656487800000|2022-06-29 07:30:00|1942.1|1936.1|1939.9|1933.9|1943.1|1937.1|1939.6|1933.6|20
1656488100000|2022-06-29 07:35:00|1939.1|1933.1|1938.6|1932.6|1940.9|1934.9|1936.6|1930.6|30
1656488400000|2022-06-29 07:40:00|1938.4|1932.4|1938.9|1932.9|1939.1|1933.1|1937.4|1931.4|23
1656488700000|2022-06-29 07:45:00|1938.6|1932.6|1939.1|1933.1|1941.4|1935.4|1938.6|1932.6|50
1656489000000|2022-06-29 07:50:00|1938.9|1932.9|1939.9|1933.9|1940.6|1934.6|1938.9|1932.9|24
1656489300000|2022-06-29 07:55:00|1940.1|1934.1|1941.9|1935.9|1942.4|1936.4|1939.4|1933.4|30
1656489600000|2022-06-29 08:00:00|1942.1|1936.1|1941.4|1935.4|1943.6|1937.6|1941.4|1935.4|23
1656489900000|2022-06-29 08:05:00|1941.1|1935.1|1941.1|1935.1|1941.1|1935.1|1938.9|1932.9|12
1656490200000|2022-06-29 08:10:00|1941.4|1935.4|1946.4|1940.4|1947.5|1941.5|1941.4|1935.4|54
1656490500000|2022-06-29 08:15:00|1946.6|1940.6|1944.6|1938.6|1946.9|1940.9|1944.6|1938.6|40
1656490800000|2022-06-29 08:20:00|1944.1|1938.1|1941.9|1935.9|1944.6|1938.6|1941.6|1935.6|21
1656491100000|2022-06-29 08:25:00|1941.6|1935.6|1941.6|1935.6|1944.6|1938.6|1941.6|1935.6|25
1656491400000|2022-06-29 08:30:00|1941.1|1935.1|1942.1|1936.1|1943.1|1937.1|1940.6|1934.6|23
1656491700000|2022-06-29 08:35:00|1941.9|1935.9|1939.6|1933.6|1941.9|1935.9|1939.1|1933.1|33
1656492000000|2022-06-29 08:40:00|1939.4|1933.4|1937.1|1931.1|1939.4|1933.4|1936.9|1930.9|13
1656492300000|2022-06-29 08:45:00|1936.9|1930.9|1941.6|1935.6|1942.9|1936.9|1936.1|1930.1|37
1656492600000|2022-06-29 08:50:00|1942.1|1936.1|1940.4|1934.4|1944.6|1938.6|1939.4|1933.4|32
1656492900000|2022-06-29 08:55:00|1940.6|1934.6|1940.4|1934.4|1942.4|1936.4|1939.9|1933.9|24
1656493200000|2022-06-29 09:00:00|1940.1|1934.1|1940.6|1934.6|1940.9|1934.9|1940.1|1934.1|15
1656493500000|2022-06-29 09:05:00|1940.9|1934.9|1940.4|1934.4|1942.4|1936.4|1938.9|1932.9|29
1656493800000|2022-06-29 09:10:00|1939.9|1933.9|1939.6|1933.6|1940.6|1934.6|1938.1|1932.1|19
1656494100000|2022-06-29 09:15:00|1941.1|1935.1|1940.9|1934.9|1942.1|1936.1|1939.6|1933.6|31
1656494400000|2022-06-29 09:20:00|1941.1|1935.1|1940.9|1934.9|1941.6|1935.6|1940.9|1934.9|11
1656494700000|2022-06-29 09:25:00|1940.6|1934.6|1940.6|1934.6|1941.4|1935.4|1940.1|1934.1|8
1656495000000|2022-06-29 09:30:00|1940.4|1934.4|1937.6|1931.6|1940.6|1934.6|1936.9|1930.9|40
1656495300000|2022-06-29 09:35:00|1937.9|1931.9|1938.1|1932.1|1938.4|1932.4|1937.9|1931.9|10
1656495600000|2022-06-29 09:40:00|1938.4|1932.4|1940.4|1934.4|1940.4|1934.4|1938.1|1932.1|20
1656495900000|2022-06-29 09:45:00|1939.6|1933.6|1939.6|1933.6|1940.9|1934.9|1938.1|1932.1|32
1656496200000|2022-06-29 09:50:00|1939.4|1933.4|1939.1|1933.1|1939.9|1933.9|1939.1|1933.1|16
1656496500000|2022-06-29 09:55:00|1938.9|1932.9|1937.1|1931.1|1938.9|1932.9|1937.1|1931.1|8
1656496800000|2022-06-29 10:00:00|1937.4|1931.4|1935.4|1929.4|1937.4|1931.4|1934.9|1928.9|21
1656497100000|2022-06-29 10:05:00|1935.1|1929.1|1935.1|1929.1|1936.4|1930.4|1934.6|1928.6|16
1656497400000|2022-06-29 10:10:00|1935.4|1929.4|1938.4|1932.4|1938.6|1932.6|1935.4|1929.4|22
1656497700000|2022-06-29 10:15:00|1938.9|1932.9|1940.4|1934.4|1941.6|1935.6|1938.6|1932.6|26
1656498000000|2022-06-29 10:20:00|1940.6|1934.6|1943.4|1937.4|1945.1|1939.1|1940.6|1934.6|20
1656498300000|2022-06-29 10:25:00|1943.6|1937.6|1947.4|1941.4|1947.4|1941.4|1943.6|1937.6|23
1656498600000|2022-06-29 10:30:00|1947.9|1941.9|1944.4|1938.4|1950.6|1944.6|1943.9|1937.9|41
1656498900000|2022-06-29 10:35:00|1944.1|1938.1|1942.6|1936.6|1944.1|1938.1|1942.1|1936.1|20
1656499200000|2022-06-29 10:40:00|1942.4|1936.4|1945.6|1939.6|1946.6|1940.6|1942.1|1936.1|23
1656499500000|2022-06-29 10:45:00|1945.9|1939.9|1950.9|1944.9|1950.9|1944.9|1945.6|1939.6|23
1656499800000|2022-06-29 10:50:00|1950.1|1944.1|1948.1|1942.1|1950.1|1944.1|1946.6|1940.6|26
1656500100000|2022-06-29 10:55:00|1948.4|1942.4|1957.3|1951.3|1957.8|1951.8|1948.1|1942.1|45
1656500400000|2022-06-29 11:00:00|1957.6|1951.6|1957.1|1951.1|1959.8|1953.8|1955.1|1949.1|50
1656500700000|2022-06-29 11:05:00|1957.4|1951.4|1964.9|1958.9|1969.8|1963.8|1957.1|1951.1|87
1656501000000|2022-06-29 11:10:00|1965.4|1959.4|1952.4|1946.4|1965.4|1959.4|1952.4|1946.4|45
1656501300000|2022-06-29 11:15:00|1952.1|1946.1|1954.1|1948.1|1955.1|1949.1|1951.4|1945.4|19
1656501600000|2022-06-29 11:20:00|1954.4|1948.4|1954.4|1948.4|1955.9|1949.9|1954.1|1948.1|21
1656501900000|2022-06-29 11:25:00|1954.9|1948.9|1955.4|1949.4|1955.9|1949.9|1954.6|1948.6|24
1656502200000|2022-06-29 11:30:00|1955.6|1949.6|1954.1|1948.1|1959.4|1953.4|1952.4|1946.4|50
1656502500000|2022-06-29 11:35:00|1955.1|1949.1|1954.1|1948.1|1957.1|1951.1|1952.9|1946.9|53
1656502800000|2022-06-29 11:40:00|1954.5|1948.5|1955.1|1949.1|1957.1|1951.1|1954.5|1948.5|28
1656503100000|2022-06-29 11:45:00|1955.4|1949.4|1960.1|1954.1|1963|1957|1955.1|1949.1|71
1656503400000|2022-06-29 11:50:00|1959.9|1953.9|1960.1|1954.1|1961.9|1955.9|1959.1|1953.1|28
1656503700000|2022-06-29 11:55:00|1959.9|1953.9|1957.1|1951.1|1959.9|1953.9|1955.6|1949.6|51
1656504000000|2022-06-29 12:00:00|1955.6|1949.6|1953.4|1947.4|1957.6|1951.6|1952.9|1946.9|59
1656504300000|2022-06-29 12:05:00|1952.9|1946.9|1953.1|1947.1|1955.8|1949.8|1952.1|1946.1|42
1656504600000|2022-06-29 12:10:00|1952.9|1946.9|1955.9|1949.9|1956.5|1950.5|1950.9|1944.9|56
1656504900000|2022-06-29 12:15:00|1956.9|1950.9|1957.6|1951.6|1960.6|1954.6|1956.9|1950.9|28
1656505200000|2022-06-29 12:20:00|1957.9|1951.9|1957.1|1951.1|1959.1|1953.1|1955.9|1949.9|33
1656505500000|2022-06-29 12:25:00|1958.1|1952.1|1956.6|1950.6|1960.6|1954.6|1956.6|1950.6|43
1656505800000|2022-06-29 12:30:00|1956.4|1950.4|1955.9|1949.9|1959.1|1953.1|1955.9|1949.9|33
1656506100000|2022-06-29 12:35:00|1955.6|1949.6|1953.9|1947.9|1955.9|1949.9|1951.9|1945.9|28
1656506400000|2022-06-29 12:40:00|1954.4|1948.4|1955.1|1949.1|1956.4|1950.4|1953.6|1947.6|28
1656506700000|2022-06-29 12:45:00|1954.9|1948.9|1952.9|1946.9|1954.9|1948.9|1951.4|1945.4|29
1656507000000|2022-06-29 12:50:00|1953.1|1947.1|1954.6|1948.6|1956.6|1950.6|1952.1|1946.1|44
1656507300000|2022-06-29 12:55:00|1954.4|1948.4|1960.1|1954.1|1960.1|1954.1|1951.4|1945.4|60
1656507600000|2022-06-29 13:00:00|1960.4|1954.4|1969.9|1963.9|1971.8|1965.8|1960.4|1954.4|202
1656507900000|2022-06-29 13:05:00|1970.1|1964.1|1973.9|1967.9|1974.6|1968.6|1969.9|1963.9|69
1656508200000|2022-06-29 13:10:00|1974.4|1968.4|1969.6|1963.6|1974.9|1968.9|1969.6|1963.6|44
1656508500000|2022-06-29 13:15:00|1969.9|1963.9|1975.4|1969.4|1976.1|1970.1|1968.6|1962.6|69
1656508800000|2022-06-29 13:20:00|1975.1|1969.1|1970.6|1964.6|1976.9|1970.9|1968.6|1962.6|90
1656509100000|2022-06-29 13:25:00|1970.4|1964.4|1972.6|1966.6|1975.6|1969.6|1969.9|1963.9|96
1656509400000|2022-06-29 13:30:00|1972.9|1966.9|1974.4|1968.4|1976.4|1970.4|1970.3|1964.3|104
1656509700000|2022-06-29 13:35:00|1974.6|1968.6|1971.6|1965.6|1974.6|1968.6|1971.1|1965.1|63
1656510000000|2022-06-29 13:40:00|1971.4|1965.4|1963.4|1957.4|1971.4|1965.4|1962.4|1956.4|93
1656510300000|2022-06-29 13:45:00|1963.1|1957.1|1959.4|1953.4|1963.1|1957.1|1957.9|1951.9|75
1656510600000|2022-06-29 13:50:00|1959.1|1953.1|1954.6|1948.6|1959.4|1953.4|1954.1|1948.1|63
1656510900000|2022-06-29 13:55:00|1954.4|1948.4|1956.4|1950.4|1960.4|1954.4|1953.9|1947.9|76
1656511200000|2022-06-29 14:00:00|1956.6|1950.6|1956.9|1950.9|1960.6|1954.6|1955.1|1949.1|65
1656511500000|2022-06-29 14:05:00|1956.6|1950.6|1957.4|1951.4|1959.6|1953.6|1956.1|1950.1|61
1656511800000|2022-06-29 14:10:00|1957.6|1951.6|1956.4|1950.4|1960.6|1954.6|1956.4|1950.4|68
1656512100000|2022-06-29 14:15:00|1955.9|1949.9|1956.6|1950.6|1957.4|1951.4|1954.9|1948.9|84
1656512400000|2022-06-29 14:20:00|1956.4|1950.4|1956.6|1950.6|1956.6|1950.6|1951.9|1945.9|94
1656512700000|2022-06-29 14:25:00|1956.9|1950.9|1954.4|1948.4|1958.6|1952.6|1953.1|1947.1|71
1656513000000|2022-06-29 14:30:00|1954.1|1948.1|1950.1|1944.1|1954.1|1948.1|1950.1|1944.1|80
1656513300000|2022-06-29 14:35:00|1949.9|1943.9|1945.9|1939.9|1950.6|1944.6|1945.6|1939.6|58
1656513600000|2022-06-29 14:40:00|1946.4|1940.4|1948.1|1942.1|1949.4|1943.4|1946.1|1940.1|24
1656513900000|2022-06-29 14:45:00|1948.4|1942.4|1945.9|1939.9|1948.6|1942.6|1945.4|1939.4|39
1656514200000|2022-06-29 14:50:00|1945.6|1939.6|1946.4|1940.4|1946.9|1940.9|1945.4|1939.4|19
1656514500000|2022-06-29 14:55:00|1946.6|1940.6|1937.5|1931.5|1947.1|1941.1|1937|1931|52
1656514800000|2022-06-29 15:00:00|1937.3|1931.3|1932.9|1926.9|1940.3|1934.3|1931.4|1925.4|127
1656515100000|2022-06-29 15:05:00|1932.6|1926.6|1933.1|1927.1|1933.1|1927.1|1926.9|1920.9|67
1656515400000|2022-06-29 15:10:00|1932.9|1926.9|1936.4|1930.4|1936.6|1930.6|1932.9|1926.9|60
1656515700000|2022-06-29 15:15:00|1936.6|1930.6|1937.6|1931.6|1938.9|1932.9|1933.6|1927.6|154
1656516000000|2022-06-29 15:20:00|1937.9|1931.9|1934.9|1928.9|1938.1|1932.1|1934.4|1928.4|31
1656516300000|2022-06-29 15:25:00|1935.4|1929.4|1935.1|1929.1|1936.1|1930.1|1934.4|1928.4|26
1656516600000|2022-06-29 15:30:00|1935.4|1929.4|1933.9|1927.9|1935.4|1929.4|1933.9|1927.9|12
1656516900000|2022-06-29 15:35:00|1934.1|1928.1|1933.9|1927.9|1934.1|1928.1|1933.9|1927.9|4
1656517200000|2022-06-29 15:40:00|1934.1|1928.1|1934.9|1928.9|1935.4|1929.4|1934.1|1928.1|17
1656517500000|2022-06-29 15:45:00|1934.6|1928.6|1933.3|1924.5|1936|1928.6|1932.8|1924|13
1656517800000|2022-06-29 15:50:00|1933.8|1925|1932.5|1923.8|1933.8|1925|1932.5|1923.8|138
1656518100000|2022-06-29 15:55:00|1932.3|1923.5|1931.8|1923|1932.5|1923.8|1931|1922.3|37
1656518400000|2022-06-29 16:00:00|1931.5|1922.8|1933|1924.3|1933.8|1925|1931.3|1922.5|110
1656518700000|2022-06-29 16:05:00|1932.8|1924|1934|1925.3|1935|1926.3|1932.5|1923.8|553
1656519000000|2022-06-29 16:10:00|1933.8|1925|1931.3|1922.5|1934.5|1925.8|1931.3|1922.5|398
1656519300000|2022-06-29 16:15:00|1932.5|1923.8|1933.6|1927.6|1934|1927.6|1932.5|1923.8|9
1656519600000|2022-06-29 16:20:00|1933.9|1927.9|1932.9|1926.9|1934.9|1928.9|1932.6|1926.6|31
1656519900000|2022-06-29 16:25:00|1932.6|1926.6|1931.9|1925.9|1932.9|1926.9|1931.6|1925.6|15
1656520200000|2022-06-29 16:30:00|1932.4|1926.4|1934.1|1928.1|1934.1|1928.1|1932.4|1926.4|15
1656520500000|2022-06-29 16:35:00|1933.9|1927.9|1934.1|1928.1|1936.1|1930.1|1933.9|1927.9|159
1656520800000|2022-06-29 16:40:00|1933.9|1927.9|1933.4|1927.4|1933.9|1927.9|1932.6|1926.6|19
1656521100000|2022-06-29 16:45:00|1933.1|1927.1|1933.6|1927.6|1933.9|1927.9|1932.9|1926.9|27
1656521400000|2022-06-29 16:50:00|1933.4|1927.4|1934.9|1928.9|1934.9|1928.9|1932.9|1926.9|80
1656521700000|2022-06-29 16:55:00|1934.1|1928.1|1930.3|1924.3|1934.1|1928.1|1929.8|1923.8|57
1656547200000|2022-06-30 00:00:00|1930.9|1924.9|1929.9|1923.9|1930.9|1924.9|1929.9|1923.9|3
1656547500000|2022-06-30 00:05:00|1930|1924|1930|1924|1930|1924|1930|1924|1
1656547800000|2022-06-30 00:10:00|1929.3|1923.3|1929.3|1923.3|1932.5|1926.5|1929|1923|19
1656548100000|2022-06-30 00:15:00|1929.5|1923.5|1929.3|1923.3|1929.5|1923.5|1929.3|1923.3|2
1656548400000|2022-06-30 00:20:00|1929.5|1923.5|1929.5|1923.5|1929.5|1923.5|1929.3|1923.3|5
1656548700000|2022-06-30 00:25:00|1929.3|1923.3|1929|1923|1932|1926|1928.9|1922.9|18
1656549300000|2022-06-30 00:35:00|1928.8|1922.8|1931.6|1925.6|1932.4|1926.4|1928.8|1922.8|6
1656549600000|2022-06-30 00:40:00|1931.8|1925.8|1931|1925|1931.8|1925.8|1930.8|1924.8|10
1656549900000|2022-06-30 00:45:00|1931.3|1925.3|1932.3|1926.3|1933|1927|1931|1925|15
1656550200000|2022-06-30 00:50:00|1932|1926|1930.8|1924.8|1932|1926|1930.5|1924.5|6
1656550500000|2022-06-30 00:55:00|1930.5|1924.5|1929.5|1923.5|1930.5|1924.5|1928.5|1922.5|17
1656550800000|2022-06-30 01:00:00|1929.3|1923.3|1935.5|1929.5|1935.5|1929.5|1928.8|1922.8|36
1656551100000|2022-06-30 01:05:00|1935.3|1929.3|1937.8|1931.8|1937.8|1931.8|1935.3|1929.3|19
1656551400000|2022-06-30 01:10:00|1937.5|1931.5|1938.3|1932.3|1939.3|1933.3|1937.3|1931.3|27
1656551700000|2022-06-30 01:15:00|1938.8|1932.8|1937|1931|1938.8|1932.8|1936.8|1930.8|32
1656552000000|2022-06-30 01:20:00|1937.3|1931.3|1937.5|1931.5|1938.8|1932.8|1937.3|1931.3|39
1656552300000|2022-06-30 01:25:00|1938|1932|1937.5|1931.5|1938.5|1932.5|1937|1931|37
1656552600000|2022-06-30 01:30:00|1937.8|1931.8|1936.8|1930.8|1938|1932|1936.5|1930.5|55
1656552900000|2022-06-30 01:35:00|1936.5|1930.5|1938.5|1932.5|1938.8|1932.8|1936.5|1930.5|44
1656553200000|2022-06-30 01:40:00|1938.8|1932.8|1941.3|1935.3|1941.8|1935.8|1938.8|1932.8|25
1656553500000|2022-06-30 01:45:00|1941.5|1935.5|1941.8|1935.8|1941.8|1935.8|1940.8|1934.8|23
1656553800000|2022-06-30 01:50:00|1941.5|1935.5|1942|1936|1942|1936|1940.5|1934.5|12
1656554100000|2022-06-30 01:55:00|1941.8|1935.8|1942.5|1936.5|1942.8|1936.8|1941|1935|22
1656554400000|2022-06-30 02:00:00|1942.8|1936.8|1943.3|1937.3|1944.3|1938.3|1942.5|1936.5|31
1656554700000|2022-06-30 02:05:00|1943|1937|1942.5|1936.5|1943.5|1937.5|1941.5|1935.5|34
1656555000000|2022-06-30 02:10:00|1942.3|1936.3|1944|1938|1944|1938|1941.5|1935.5|29
1656555600000|2022-06-30 02:20:00|1944.3|1938.3|1944.3|1938.3|1944.3|1938.3|1944|1938|19
1656555900000|2022-06-30 02:25:00|1944|1938|1944|1938|1944.3|1938.3|1944|1938|21
1656556200000|2022-06-30 02:30:00|1944.3|1938.3|1944.8|1938.8|1945.5|1939.5|1943.5|1937.5|36
1656556500000|2022-06-30 02:35:00|1944.5|1938.5|1942.3|1936.3|1944.8|1938.8|1942.3|1936.3|6
1656556800000|2022-06-30 02:40:00|1941.4|1935.4|1940.3|1934.3|1941.4|1935.4|1939|1933|13
1656557100000|2022-06-30 02:45:00|1940.5|1934.5|1937.8|1931.8|1940.5|1934.5|1937.5|1931.5|20
1656557400000|2022-06-30 02:50:00|1937.5|1931.5|1935.3|1929.3|1937.5|1931.5|1935.3|1929.3|10
1656557700000|2022-06-30 02:55:00|1935.8|1929.8|1937.3|1931.3|1937.3|1931.3|1935.3|1929.3|4
1656558000000|2022-06-30 03:00:00|1937|1931|1940|1934|1940.5|1934.5|1937|1931|27
1656558300000|2022-06-30 03:05:00|1940.3|1934.3|1945.3|1939.3|1945.3|1939.3|1940.3|1934.3|15
1656558600000|2022-06-30 03:10:00|1945.5|1939.5|1946.3|1940.3|1946.3|1940.3|1944.5|1938.5|8
1656558900000|2022-06-30 03:15:00|1946|1940|1945.3|1939.3|1946.5|1940.5|1944|1938|32
1656559200000|2022-06-30 03:20:00|1945.5|1939.5|1947.8|1941.8|1948.3|1942.3|1945.5|1939.5|12
1656559500000|2022-06-30 03:25:00|1947.5|1941.5|1948.5|1942.5|1948.8|1942.8|1947|1941|19
1656559800000|2022-06-30 03:30:00|1948.3|1942.3|1948.5|1942.5|1948.8|1942.8|1948.3|1942.3|4
1656560100000|2022-06-30 03:35:00|1948.3|1942.3|1948.3|1942.3|1949.3|1943.3|1948|1942|6
1656560700000|2022-06-30 03:45:00|1948|1942|1947.5|1941.5|1948|1942|1947.5|1941.5|3
1656561000000|2022-06-30 03:50:00|1947.8|1941.8|1947.8|1941.8|1948|1942|1947.8|1941.8|3
1656561300000|2022-06-30 03:55:00|1948|1942|1947.5|1941.5|1948|1942|1946.8|1940.8|31
1656561600000|2022-06-30 04:00:00|1947.3|1941.3|1948|1942|1948.5|1942.5|1947.3|1941.3|4
1656563400000|2022-06-30 04:30:00|1948.3|1942.3|1948|1942|1948.3|1942.3|1947.8|1941.8|4
1656564300000|2022-06-30 04:45:00|1947.8|1941.8|1948.3|1942.3|1948.5|1942.5|1947.5|1941.5|6
1656564600000|2022-06-30 04:50:00|1948|1942|1948.3|1942.3|1948.3|1942.3|1948|1942|2
1656564900000|2022-06-30 04:55:00|1947.8|1941.8|1947.8|1941.8|1947.8|1941.8|1947.8|1941.8|1
1656565200000|2022-06-30 05:00:00|1947.5|1941.5|1947.3|1941.3|1947.8|1941.8|1947.3|1941.3|6
1656566100000|2022-06-30 05:15:00|1947|1941|1947.3|1941.3|1947.3|1941.3|1947|1941|2
1656566400000|2022-06-30 05:20:00|1947|1941|1947.3|1941.3|1947.3|1941.3|1947|1941|2
1656566700000|2022-06-30 05:25:00|1947|1941|1944.5|1938.5|1947|1941|1944.3|1938.3|14
1656567000000|2022-06-30 05:30:00|1944.3|1938.3|1945.3|1939.3|1945.8|1939.8|1943|1937|14
1656567300000|2022-06-30 05:35:00|1945.5|1939.5|1943.5|1937.5|1945.5|1939.5|1942.3|1936.3|15
1656567600000|2022-06-30 05:40:00|1943.8|1937.8|1944|1938|1945.3|1939.3|1943.5|1937.5|26
1656567900000|2022-06-30 05:45:00|1943.5|1937.5|1941|1935|1943.5|1937.5|1941|1935|15
1656568200000|2022-06-30 05:50:00|1940.8|1934.8|1941.3|1935.3|1943|1937|1940.5|1934.5|15
1656568500000|2022-06-30 05:55:00|1941|1935|1941|1935|1942.5|1936.5|1940.3|1934.3|16
1656568800000|2022-06-30 06:00:00|1941.5|1935.5|1940.5|1934.5|1944|1938|1940.4|1934.4|23
1656569100000|2022-06-30 06:05:00|1940.3|1934.3|1940|1934|1940.5|1934.5|1938|1932|37
1656569400000|2022-06-30 06:10:00|1939.5|1933.5|1941.3|1935.3|1942|1936|1939|1933|57
1656569700000|2022-06-30 06:15:00|1941.8|1935.8|1941.3|1935.3|1942|1936|1939.5|1933.5|23
1656570000000|2022-06-30 06:20:00|1941|1935|1941.5|1935.5|1941.5|1935.5|1939.5|1933.5|12
1656570300000|2022-06-30 06:25:00|1942|1936|1941.5|1935.5|1942.5|1936.5|1941.3|1935.3|60
1656570600000|2022-06-30 06:30:00|1941.3|1935.3|1939.8|1933.8|1941.5|1935.5|1939.5|1933.5|21
1656570900000|2022-06-30 06:35:00|1939.5|1933.5|1939.5|1933.5|1939.5|1933.5|1937.5|1931.5|45
1656571200000|2022-06-30 06:40:00|1939.3|1933.3|1942.3|1936.3|1942.3|1936.3|1938.5|1932.5|26
1656571500000|2022-06-30 06:45:00|1942.8|1936.8|1943.8|1937.8|1946|1940|1942.8|1936.8|44
1656571800000|2022-06-30 06:50:00|1943.3|1937.3|1940|1934|1943.3|1937.3|1939.5|1933.5|25
1656572100000|2022-06-30 06:55:00|1940.3|1934.3|1939.1|1933.1|1941.6|1935.6|1936.9|1930.9|56
1656572400000|2022-06-30 07:00:00|1939.3|1933.3|1923.9|1917.9|1942.8|1936.8|1923.9|1917.9|90
1656572700000|2022-06-30 07:05:00|1924.1|1918.1|1923.1|1917.1|1924.1|1918.1|1916.9|1910.9|34
1656573000000|2022-06-30 07:10:00|1922.9|1916.9|1922.1|1916.1|1922.9|1916.9|1917.4|1911.4|54
1656573300000|2022-06-30 07:15:00|1922.4|1916.4|1921.4|1915.4|1925.5|1919.5|1921.1|1915.1|32
1656573600000|2022-06-30 07:20:00|1921.1|1915.1|1925.1|1919.1|1925.1|1919.1|1919.4|1913.4|44
1656573900000|2022-06-30 07:25:00|1924.9|1918.9|1925.9|1919.9|1927.6|1921.6|1924.4|1918.4|30
1656574200000|2022-06-30 07:30:00|1925.6|1919.6|1927.1|1921.1|1927.6|1921.6|1925.1|1919.1|29
1656574500000|2022-06-30 07:35:00|1927.4|1921.4|1927.6|1921.6|1929.1|1923.1|1926.4|1920.4|21
1656574800000|2022-06-30 07:40:00|1927.1|1921.1|1926.9|1920.9|1927.1|1921.1|1926.6|1920.6|14
1656575100000|2022-06-30 07:45:00|1926.6|1920.6|1929.6|1923.6|1929.9|1923.9|1925.6|1919.6|47
1656575400000|2022-06-30 07:50:00|1929.9|1923.9|1935.8|1929.8|1937.8|1931.8|1929.6|1923.6|41
1656575700000|2022-06-30 07:55:00|1935.9|1929.9|1931.1|1925.1|1935.9|1929.9|1930.9|1924.9|17
1656576000000|2022-06-30 08:00:00|1930.6|1924.6|1929.6|1923.6|1931.1|1925.1|1929.4|1923.4|8
1656576300000|2022-06-30 08:05:00|1930.1|1924.1|1932.9|1926.9|1934.1|1928.1|1930.1|1924.1|38
1656576600000|2022-06-30 08:10:00|1932.6|1926.6|1928.1|1922.1|1933.1|1927.1|1927.9|1921.9|21
1656576900000|2022-06-30 08:15:00|1927.9|1921.9|1927.1|1921.1|1928.1|1922.1|1926.6|1920.6|13
1656577200000|2022-06-30 08:20:00|1926.9|1920.9|1926.1|1920.1|1928.1|1922.1|1926.1|1920.1|16
1656577500000|2022-06-30 08:25:00|1926.4|1920.4|1929.4|1923.4|1930.4|1924.4|1926.4|1920.4|34
1656577800000|2022-06-30 08:30:00|1929.1|1923.1|1927.1|1921.1|1929.1|1923.1|1927.1|1921.1|18
1656578100000|2022-06-30 08:35:00|1927.4|1921.4|1926.4|1920.4|1927.4|1921.4|1925.4|1919.4|31
1656578400000|2022-06-30 08:40:00|1926.1|1920.1|1925.6|1919.6|1926.9|1920.9|1925.1|1919.1|18
1656578700000|2022-06-30 08:45:00|1925.4|1919.4|1925.9|1919.9|1927.1|1921.1|1925.4|1919.4|19
1656579000000|2022-06-30 08:50:00|1926.1|1920.1|1925.6|1919.6|1926.6|1920.6|1925.4|1919.4|14
1656579300000|2022-06-30 08:55:00|1925.1|1919.1|1926.4|1920.4|1926.4|1920.4|1925.1|1919.1|17
1656579600000|2022-06-30 09:00:00|1926.1|1920.1|1925.9|1919.9|1926.9|1920.9|1925.6|1919.6|23
1656579900000|2022-06-30 09:05:00|1925.6|1919.6|1926.6|1920.6|1926.9|1920.9|1925.6|1919.6|13
1656580200000|2022-06-30 09:10:00|1926.4|1920.4|1925.9|1919.9|1927.1|1921.1|1925.4|1919.4|30
1656580500000|2022-06-30 09:15:00|1925.6|1919.6|1925.6|1919.6|1926.9|1920.9|1925.6|1919.6|16
1656580800000|2022-06-30 09:20:00|1925.4|1919.4|1926.9|1920.9|1927.1|1921.1|1925.4|1919.4|9
1656581100000|2022-06-30 09:25:00|1927.1|1921.1|1925.9|1919.9|1927.4|1921.4|1925.9|1919.9|28
1656581400000|2022-06-30 09:30:00|1925.6|1919.6|1926.4|1920.4|1926.6|1920.6|1925.4|1919.4|11
1656581700000|2022-06-30 09:35:00|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1925.9|1919.9|5
1656582000000|2022-06-30 09:40:00|1925.9|1919.9|1925.9|1919.9|1926.1|1920.1|1925.6|1919.6|11
1656582300000|2022-06-30 09:45:00|1925.6|1919.6|1922.4|1916.4|1926.1|1920.1|1922.4|1916.4|21
1656582600000|2022-06-30 09:50:00|1922.6|1916.6|1924.6|1918.6|1924.6|1918.6|1922.1|1916.1|17
1656582900000|2022-06-30 09:55:00|1924.9|1918.9|1925.1|1919.1|1925.4|1919.4|1924.1|1918.1|43
1656583200000|2022-06-30 10:00:00|1925.4|1919.4|1924.6|1918.6|1925.4|1919.4|1923.9|1917.9|49
1656583500000|2022-06-30 10:05:00|1924.4|1918.4|1922.6|1916.6|1924.4|1918.4|1922.1|1916.1|22
1656583800000|2022-06-30 10:10:00|1923.1|1917.1|1924.6|1918.6|1924.9|1918.9|1923.1|1917.1|10
1656584100000|2022-06-30 10:15:00|1924.9|1918.9|1925.4|1919.4|1926.6|1920.6|1924.9|1918.9|10
1656584400000|2022-06-30 10:20:00|1925.1|1919.1|1922.9|1916.9|1925.1|1919.1|1922.9|1916.9|22
1656584700000|2022-06-30 10:25:00|1922.6|1916.6|1925.9|1919.9|1926.6|1920.6|1922.6|1916.6|22
1656585000000|2022-06-30 10:30:00|1925.6|1919.6|1924.4|1918.4|1925.9|1919.9|1924.4|1918.4|10
1656585300000|2022-06-30 10:35:00|1924.1|1918.1|1923.1|1917.1|1924.1|1918.1|1922.6|1916.6|7
1656585600000|2022-06-30 10:40:00|1923.4|1917.4|1925.9|1919.9|1926.9|1920.9|1922.9|1916.9|18
1656585900000|2022-06-30 10:45:00|1925.6|1919.6|1923.6|1917.6|1925.6|1919.6|1923.6|1917.6|11
1656586200000|2022-06-30 10:50:00|1923.9|1917.9|1928.6|1922.6|1928.9|1922.9|1923.6|1917.6|16
1656586500000|2022-06-30 10:55:00|1928.9|1922.9|1928.9|1922.9|1929.1|1923.1|1928.6|1922.6|11
1656586800000|2022-06-30 11:00:00|1928.6|1922.6|1926.1|1920.1|1928.9|1922.9|1925.9|1919.9|17
1656587100000|2022-06-30 11:05:00|1926.4|1920.4|1928.9|1922.9|1929.5|1923.5|1926.4|1920.4|9
1656587400000|2022-06-30 11:10:00|1929.4|1923.4|1928.4|1922.4|1929.6|1923.6|1928.4|1922.4|13
1656587700000|2022-06-30 11:15:00|1927.9|1921.9|1929.5|1923.5|1929.5|1923.5|1925.4|1919.4|43
1656588000000|2022-06-30 11:20:00|1929.6|1923.6|1925.6|1919.6|1929.6|1923.6|1925.6|1919.6|28
1656588300000|2022-06-30 11:25:00|1925.4|1919.4|1922.4|1916.4|1925.4|1919.4|1922.4|1916.4|16
1656588600000|2022-06-30 11:30:00|1922.6|1916.6|1920.4|1914.4|1923.1|1917.1|1920.4|1914.4|16
1656588900000|2022-06-30 11:35:00|1920.1|1914.1|1918.9|1912.9|1920.9|1914.9|1918.6|1912.6|42
1656589200000|2022-06-30 11:40:00|1919.1|1913.1|1919.9|1913.9|1920.6|1914.6|1919.1|1913.1|22
1656589500000|2022-06-30 11:45:00|1919.6|1913.6|1920.1|1914.1|1922.6|1916.6|1919.1|1913.1|34
1656589800000|2022-06-30 11:50:00|1920.4|1914.4|1921.4|1915.4|1922.3|1916.3|1917.4|1911.4|54
1656590100000|2022-06-30 11:55:00|1921.1|1915.1|1916.9|1910.9|1922.1|1916.1|1916.9|1910.9|36
1656590400000|2022-06-30 12:00:00|1916.6|1910.6|1916.4|1910.4|1919.1|1913.1|1916.1|1910.1|38
1656590700000|2022-06-30 12:05:00|1916.1|1910.1|1915.1|1909.1|1916.9|1910.9|1912.6|1906.6|42
1656591000000|2022-06-30 12:10:00|1914.9|1908.9|1913.6|1907.6|1914.9|1908.9|1912.6|1906.6|33
1656591300000|2022-06-30 12:15:00|1913.9|1907.9|1913.1|1907.1|1914.1|1908.1|1912.6|1906.6|9
1656591600000|2022-06-30 12:20:00|1912.9|1906.9|1912.6|1906.6|1913.6|1907.6|1912.4|1906.4|20
1656591900000|2022-06-30 12:25:00|1912.4|1906.4|1909.9|1903.9|1912.4|1906.4|1909.4|1903.4|50
1656592200000|2022-06-30 12:30:00|1910.1|1904.1|1911.6|1905.6|1913.6|1907.6|1910.1|1904.1|45
1656592500000|2022-06-30 12:35:00|1912.1|1906.1|1912.4|1906.4|1913.1|1907.1|1912.1|1906.1|17
1656592800000|2022-06-30 12:40:00|1912.1|1906.1|1913.1|1907.1|1914.1|1908.1|1911.6|1905.6|30
1656593100000|2022-06-30 12:45:00|1912.9|1906.9|1912.9|1906.9|1913.4|1907.4|1911.4|1905.4|37
1656593400000|2022-06-30 12:50:00|1913.1|1907.1|1912.4|1906.4|1913.1|1907.1|1911.1|1905.1|31
1656593700000|2022-06-30 12:55:00|1912.1|1906.1|1910.4|1904.4|1912.1|1906.1|1910.1|1904.1|35
1656594000000|2022-06-30 13:00:00|1910.6|1904.6|1913.6|1907.6|1914.4|1908.4|1910.6|1904.6|164
1656594300000|2022-06-30 13:05:00|1913.5|1907.5|1910.4|1904.4|1913.9|1907.9|1910.1|1904.1|142
1656594600000|2022-06-30 13:10:00|1910.1|1904.1|1909.1|1903.1|1910.4|1904.4|1906.6|1900.6|37
1656594900000|2022-06-30 13:15:00|1908.9|1902.9|1908.6|1902.6|1909.4|1903.4|1906.4|1900.4|77
1656595200000|2022-06-30 13:20:00|1908.4|1902.4|1911.6|1905.6|1913.5|1907.5|1907.6|1901.6|75
1656595500000|2022-06-30 13:25:00|1911.9|1905.9|1908.9|1902.9|1912.3|1906.3|1908.1|1902.1|125
1656595800000|2022-06-30 13:30:00|1909.4|1903.4|1907.9|1901.9|1909.6|1903.6|1906.9|1900.9|65
1656596100000|2022-06-30 13:35:00|1907.6|1901.6|1908.6|1902.6|1910.1|1904.1|1907.1|1901.1|56
1656596400000|2022-06-30 13:40:00|1908.4|1902.4|1908.6|1902.6|1910.4|1904.4|1908.1|1902.1|84
1656596700000|2022-06-30 13:45:00|1908.4|1902.4|1896.6|1890.6|1908.9|1902.9|1890.8|1882|80
1656597000000|2022-06-30 13:50:00|1896.9|1890.9|1892.6|1886.6|1896.9|1890.9|1892.6|1886.6|46
1656597300000|2022-06-30 13:55:00|1892.1|1886.1|1896.9|1890.9|1898.9|1892.9|1889.1|1883.1|62
1656597600000|2022-06-30 14:00:00|1897.4|1891.4|1904.1|1898.1|1907.9|1901.9|1897.4|1891.4|66
1656597900000|2022-06-30 14:05:00|1903.9|1897.9|1906.6|1900.6|1906.9|1900.9|1903.6|1897.6|17
1656598200000|2022-06-30 14:10:00|1906.4|1900.4|1910.9|1904.9|1910.9|1904.9|1905.4|1899.4|21
1656598500000|2022-06-30 14:15:00|1909.6|1903.6|1909.4|1903.4|1909.6|1903.6|1909.1|1903.1|4
1656598800000|2022-06-30 14:20:00|1909.1|1903.1|1909.6|1903.6|1909.6|1903.6|1908.4|1902.4|17
1656599100000|2022-06-30 14:25:00|1909.4|1903.4|1908.9|1902.9|1911.4|1905.4|1908.4|1902.4|35
1656599400000|2022-06-30 14:30:00|1908.1|1902.1|1904.1|1898.1|1908.9|1902.9|1902.6|1896.6|37
1656599700000|2022-06-30 14:35:00|1903.9|1897.9|1897.4|1891.4|1904.9|1898.9|1896.4|1890.4|44
1656600000000|2022-06-30 14:40:00|1897.1|1891.1|1893.1|1887.1|1897.1|1891.1|1892.6|1886.6|58
1656600300000|2022-06-30 14:45:00|1892.9|1886.9|1890.4|1884.4|1894.4|1888.4|1890.4|1884.4|39
1656600600000|2022-06-30 14:50:00|1890.6|1884.6|1893.9|1887.9|1894.4|1888.4|1890.6|1884.6|63
1656600900000|2022-06-30 14:55:00|1893.1|1887.1|1895.6|1889.6|1897.1|1891.1|1891.6|1885.6|45
1656601200000|2022-06-30 15:00:00|1895.4|1889.4|1898.4|1892.4|1901.1|1895.1|1894.4|1888.4|53
1656601500000|2022-06-30 15:05:00|1898.6|1892.6|1906.4|1900.4|1906.9|1900.9|1897.4|1891.4|54
1656601800000|2022-06-30 15:10:00|1905.6|1899.6|1907.1|1901.1|1907.1|1901.1|1903.9|1897.9|48
1656602100000|2022-06-30 15:15:00|1906.9|1900.9|1911.1|1905.1|1912.1|1906.1|1905.9|1899.9|80
1656602400000|2022-06-30 15:20:00|1910.6|1904.6|1910.4|1904.4|1911.1|1905.1|1909.4|1903.4|46
1656602700000|2022-06-30 15:25:00|1909.9|1903.9|1910.1|1904.1|1910.6|1904.6|1909.4|1903.4|20
1656603000000|2022-06-30 15:30:00|1910.4|1904.4|1919.9|1913.9|1919.9|1913.9|1909.9|1903.9|70
1656603300000|2022-06-30 15:35:00|1920.1|1914.1|1920.9|1914.9|1921.4|1915.4|1918.4|1912.4|38
1656603600000|2022-06-30 15:40:00|1921.1|1915.1|1924.9|1918.9|1926.1|1920.1|1921.1|1915.1|51
1656603900000|2022-06-30 15:45:00|1925.4|1919.4|1925.6|1919.6|1926.4|1920.4|1921.9|1915.9|69
1656604200000|2022-06-30 15:50:00|1925.9|1919.9|1925.1|1919.1|1926.4|1920.4|1924.1|1918.1|39
1656604500000|2022-06-30 15:55:00|1924.9|1918.9|1928.6|1922.6|1929.6|1923.6|1924.4|1918.4|51
1656604800000|2022-06-30 16:00:00|1928.9|1922.9|1927.4|1921.4|1933.6|1927.6|1927.4|1921.4|86
1656605100000|2022-06-30 16:05:00|1927.1|1921.1|1924.4|1918.4|1927.1|1921.1|1924.4|1918.4|14
1656605400000|2022-06-30 16:10:00|1924.9|1918.9|1925.1|1919.1|1925.1|1919.1|1924.9|1918.9|24
1656605700000|2022-06-30 16:15:00|1924.9|1918.9|1925.1|1919.1|1925.1|1919.1|1924.6|1918.6|16
1656606000000|2022-06-30 16:20:00|1925.4|1919.4|1925.1|1919.1|1925.6|1919.6|1924.6|1918.6|10
1656606300000|2022-06-30 16:25:00|1924.9|1918.9|1932.1|1926.1|1932.1|1926.1|1924.6|1918.6|39
1656606600000|2022-06-30 16:30:00|1932.4|1926.4|1929.1|1923.1|1933.6|1927.6|1928.6|1922.6|107
1656606900000|2022-06-30 16:35:00|1929.4|1923.4|1928.4|1922.4|1929.4|1923.4|1928.4|1922.4|82
1656607200000|2022-06-30 16:40:00|1928.1|1922.1|1928.4|1922.4|1928.4|1922.4|1928.1|1922.1|8
1656607500000|2022-06-30 16:45:00|1928.1|1922.1|1928.4|1922.4|1928.4|1922.4|1928.1|1922.1|10
1656607800000|2022-06-30 16:50:00|1927.6|1921.6|1927.9|1921.9|1928.6|1922.6|1925.6|1919.6|27
1656608100000|2022-06-30 16:55:00|1928.1|1922.1|1927.4|1921.4|1929.9|1923.9|1927|1921|47
1656633600000|2022-07-01 00:00:00|1932.1|1926.1|1934.5|1928.5|1934.5|1928.5|1931.4|1925.4|6
1656633900000|2022-07-01 00:05:00|1934.1|1928.1|1932.3|1926.3|1934.1|1928.1|1932|1926|18
1656634200000|2022-07-01 00:10:00|1932|1926|1934.8|1928.8|1934.8|1928.8|1931|1925|16
1656634500000|2022-07-01 00:15:00|1932.9|1926.9|1934.8|1928.8|1935.3|1929.3|1932.9|1926.9|15
1656634800000|2022-07-01 00:20:00|1934.5|1928.5|1927.8|1921.8|1934.5|1928.5|1927.8|1921.8|18
1656635100000|2022-07-01 00:25:00|1927.5|1921.5|1925.5|1919.5|1927.5|1921.5|1924.3|1918.3|22
1656635400000|2022-07-01 00:30:00|1925.3|1919.3|1925|1919|1925.5|1919.5|1923.3|1917.3|30
1656635700000|2022-07-01 00:35:00|1924.8|1918.8|1924.8|1918.8|1925.5|1919.5|1924.3|1918.3|18
1656636000000|2022-07-01 00:40:00|1924.5|1918.5|1925.5|1919.5|1925.8|1919.8|1924.5|1918.5|69
1656636300000|2022-07-01 00:45:00|1925.3|1919.3|1925.8|1919.8|1926|1920|1924.8|1918.8|26
1656636600000|2022-07-01 00:50:00|1925.5|1919.5|1925.8|1919.8|1926|1920|1924.8|1918.8|37
1656636900000|2022-07-01 00:55:00|1925.5|1919.5|1926.3|1920.3|1926.3|1920.3|1925.5|1919.5|21
1656637200000|2022-07-01 01:00:00|1926.5|1920.5|1924|1918|1926.5|1920.5|1923.8|1917.8|37
1656637500000|2022-07-01 01:05:00|1924.3|1918.3|1923.3|1917.3|1924.8|1918.8|1923.3|1917.3|58
1656637800000|2022-07-01 01:10:00|1923.5|1917.5|1924.5|1918.5|1924.5|1918.5|1922.8|1916.8|25
1656638100000|2022-07-01 01:15:00|1924.3|1918.3|1926.8|1920.8|1927.3|1921.3|1924.3|1918.3|71
1656638400000|2022-07-01 01:20:00|1926.5|1920.5|1924|1918|1926.5|1920.5|1922.8|1916.8|36
1656638700000|2022-07-01 01:25:00|1924.5|1918.5|1924.8|1918.8|1926.5|1920.5|1924|1918|46
1656639000000|2022-07-01 01:30:00|1924|1918|1924.5|1918.5|1924.8|1918.8|1922.1|1916.1|80
1656639300000|2022-07-01 01:35:00|1924.3|1918.3|1924|1918|1924.3|1918.3|1921.8|1915.8|54
1656639600000|2022-07-01 01:40:00|1924.3|1918.3|1923|1917|1925.8|1919.8|1922.3|1916.3|31
1656639900000|2022-07-01 01:45:00|1922.8|1916.8|1926|1920|1926|1920|1922.8|1916.8|25
1656640200000|2022-07-01 01:50:00|1925.8|1919.8|1925.3|1919.3|1925.8|1919.8|1925.3|1919.3|4
1656640500000|2022-07-01 01:55:00|1925|1919|1924.5|1918.5|1925.5|1919.5|1924.3|1918.3|207
1656640800000|2022-07-01 02:00:00|1924.3|1918.3|1925|1919|1925|1919|1922.3|1916.3|14
1656641100000|2022-07-01 02:05:00|1924.8|1918.8|1926.8|1920.8|1927|1921|1924.3|1918.3|133
1656641400000|2022-07-01 02:10:00|1926.5|1920.5|1927|1921|1928|1922|1926.5|1920.5|51
1656641700000|2022-07-01 02:15:00|1926.8|1920.8|1928.3|1922.3|1928.3|1922.3|1926.3|1920.3|16
1656642000000|2022-07-01 02:20:00|1928|1922|1928|1922|1928|1922|1928|1922|1
1656642300000|2022-07-01 02:25:00|1927.8|1921.8|1928|1922|1928|1922|1927.8|1921.8|6
1656642600000|2022-07-01 02:30:00|1927.8|1921.8|1929.3|1923.3|1929.5|1923.5|1927.5|1921.5|49
1656642900000|2022-07-01 02:35:00|1929|1923|1930|1924|1930.3|1924.3|1929|1923|15
1656643200000|2022-07-01 02:40:00|1929.8|1923.8|1930|1924|1930|1924|1929.8|1923.8|2
1656643500000|2022-07-01 02:45:00|1930.3|1924.3|1929.8|1923.8|1930.3|1924.3|1929.8|1923.8|7
1656643800000|2022-07-01 02:50:00|1929.3|1923.3|1929|1923|1929.3|1923.3|1928.8|1922.8|8
1656644100000|2022-07-01 02:55:00|1928.8|1922.8|1928.8|1922.8|1928.8|1922.8|1926.8|1920.8|37
1656644400000|2022-07-01 03:00:00|1929.3|1923.3|1929.3|1923.3|1929.3|1923.3|1929.3|1923.3|1
1656644700000|2022-07-01 03:05:00|1929|1923|1928.8|1922.8|1929|1923|1928.5|1922.5|6
1656645000000|2022-07-01 03:10:00|1928.5|1922.5|1927|1921|1928.5|1922.5|1926.5|1920.5|17
1656645300000|2022-07-01 03:15:00|1927.5|1921.5|1928.5|1922.5|1928.8|1922.8|1927.5|1921.5|9
1656645600000|2022-07-01 03:20:00|1928.3|1922.3|1926.5|1920.5|1928.3|1922.3|1926.5|1920.5|8
1656645900000|2022-07-01 03:25:00|1925.3|1919.3|1923.8|1917.8|1925.3|1919.3|1923|1917|16
1656646200000|2022-07-01 03:30:00|1923.5|1917.5|1923.5|1917.5|1923.5|1917.5|1923|1917|29
1656646500000|2022-07-01 03:35:00|1923.8|1917.8|1922.5|1916.5|1923.8|1917.8|1922.5|1916.5|10
1656646800000|2022-07-01 03:40:00|1922.3|1916.3|1929.3|1923.3|1929.3|1923.3|1922|1916|13
1656647100000|2022-07-01 03:45:00|1929.1|1923.1|1927.8|1921.8|1931.9|1925.9|1927.5|1921.5|25
1656647400000|2022-07-01 03:50:00|1927.5|1921.5|1927.5|1921.5|1927.5|1921.5|1927.3|1921.3|19
1656647700000|2022-07-01 03:55:00|1927.8|1921.8|1930.8|1924.8|1931.8|1925.8|1927.5|1921.5|15
1656648000000|2022-07-01 04:00:00|1930.5|1924.5|1930.3|1924.3|1930.5|1924.5|1930.3|1924.3|2
1656648300000|2022-07-01 04:05:00|1930.5|1924.5|1931.8|1925.8|1932|1926|1930.3|1924.3|21
1656648600000|2022-07-01 04:10:00|1931.5|1925.5|1931.8|1925.8|1931.8|1925.8|1931.5|1925.5|86
1656648900000|2022-07-01 04:15:00|1931.5|1925.5|1931.8|1925.8|1931.8|1925.8|1931.5|1925.5|74
1656649200000|2022-07-01 04:20:00|1932|1926|1931.5|1925.5|1932|1926|1931.3|1925.3|13
1656649500000|2022-07-01 04:25:00|1930.5|1924.5|1926.8|1920.8|1930.5|1924.5|1926.8|1920.8|24
1656649800000|2022-07-01 04:30:00|1926.5|1920.5|1926.3|1920.3|1926.5|1920.5|1925.8|1919.8|27
1656650100000|2022-07-01 04:35:00|1926.5|1920.5|1927|1921|1927|1921|1926.3|1920.3|5
1656650400000|2022-07-01 04:40:00|1926.8|1920.8|1927|1921|1927|1921|1926.8|1920.8|6
1656650700000|2022-07-01 04:45:00|1926.8|1920.8|1926.8|1920.8|1927|1921|1926.8|1920.8|5
1656651000000|2022-07-01 04:50:00|1926.5|1920.5|1926.3|1920.3|1926.5|1920.5|1926.3|1920.3|10
1656651300000|2022-07-01 04:55:00|1926.5|1920.5|1926.5|1920.5|1926.5|1920.5|1926.3|1920.3|7
1656651600000|2022-07-01 05:00:00|1926.3|1920.3|1926|1920|1926.3|1920.3|1926|1920|8
1656652200000|2022-07-01 05:10:00|1926.3|1920.3|1927.8|1921.8|1928|1922|1926.3|1920.3|3
1656652500000|2022-07-01 05:15:00|1927.3|1921.3|1928.8|1922.8|1929.8|1923.8|1925.5|1919.5|27
1656652800000|2022-07-01 05:20:00|1929|1923|1931.5|1925.5|1931.5|1925.5|1929|1923|16
1656653100000|2022-07-01 05:25:00|1931.3|1925.3|1932.8|1926.8|1933.3|1927.3|1931.3|1925.3|12
1656653400000|2022-07-01 05:30:00|1933|1927|1932.3|1926.3|1935.5|1929.5|1928.1|1922.1|141
1656653700000|2022-07-01 05:35:00|1932|1926|1931.3|1925.3|1932.8|1926.8|1930.8|1924.8|26
1656654000000|2022-07-01 05:40:00|1931|1925|1933.3|1927.3|1934.3|1928.3|1931|1925|36
1656654300000|2022-07-01 05:45:00|1933|1927|1929.5|1923.5|1933.8|1927.8|1929.3|1923.3|20
1656654600000|2022-07-01 05:50:00|1929.3|1923.3|1925.8|1919.8|1929.3|1923.3|1925.3|1919.3|19
1656654900000|2022-07-01 05:55:00|1926.3|1920.3|1926.5|1920.5|1928|1922|1925.8|1919.8|19
1656655200000|2022-07-01 06:00:00|1926.3|1920.3|1927.3|1921.3|1928.8|1922.8|1926.3|1920.3|21
1656655500000|2022-07-01 06:05:00|1928.3|1922.3|1929.8|1923.8|1930|1924|1927.5|1921.5|18
1656655800000|2022-07-01 06:10:00|1931|1925|1930.3|1924.3|1932.3|1926.3|1929|1923|23
1656656100000|2022-07-01 06:15:00|1930.5|1924.5|1932|1926|1932.3|1926.3|1930|1924|35
1656656400000|2022-07-01 06:20:00|1931.8|1925.8|1932|1926|1932.5|1926.5|1930.8|1924.8|19
1656656700000|2022-07-01 06:25:00|1931.8|1925.8|1931.5|1925.5|1933.3|1927.3|1929.8|1923.8|40
1656657000000|2022-07-01 06:30:00|1931.8|1925.8|1933.5|1927.5|1935.5|1929.5|1931.8|1925.8|28
1656657300000|2022-07-01 06:35:00|1933.8|1927.8|1928.8|1922.8|1934.3|1928.3|1927.5|1921.5|62
1656657600000|2022-07-01 06:40:00|1928.5|1922.5|1926.5|1920.5|1928.8|1922.8|1922.8|1916.8|31
1656657900000|2022-07-01 06:45:00|1926.8|1920.8|1929.3|1923.3|1930.3|1924.3|1926.8|1920.8|24
1656658200000|2022-07-01 06:50:00|1929.5|1923.5|1929|1923|1929.8|1923.8|1929|1923|7
1656658500000|2022-07-01 06:55:00|1928.9|1922.9|1925|1919|1929.4|1923.4|1923.5|1917.5|55
1656658800000|2022-07-01 07:00:00|1925.9|1919.9|1919.4|1913.4|1927.5|1921.5|1915.8|1909.8|72
1656659100000|2022-07-01 07:05:00|1919.1|1913.1|1914.9|1908.9|1920.9|1914.9|1914.9|1908.9|41
1656659400000|2022-07-01 07:10:00|1914.6|1908.6|1916.1|1910.1|1919.9|1913.9|1911.6|1905.6|52
1656659700000|2022-07-01 07:15:00|1916.4|1910.4|1916.9|1910.9|1919.9|1913.9|1913.9|1907.9|50
1656660000000|2022-07-01 07:20:00|1916.6|1910.6|1913.6|1907.6|1916.9|1910.9|1913.4|1907.4|32
1656660300000|2022-07-01 07:25:00|1913.4|1907.4|1913.4|1907.4|1914.1|1908.1|1911.1|1905.1|25
1656660600000|2022-07-01 07:30:00|1913.6|1907.6|1911.1|1905.1|1913.6|1907.6|1907.1|1901.1|38
1656660900000|2022-07-01 07:35:00|1911.4|1905.4|1908.9|1902.9|1911.9|1905.9|1908.9|1902.9|20
1656661200000|2022-07-01 07:40:00|1909.1|1903.1|1904.4|1898.4|1909.1|1903.1|1902.6|1896.6|40
1656661500000|2022-07-01 07:45:00|1904.6|1898.6|1902.9|1896.9|1904.9|1898.9|1902.1|1896.1|39
1656661800000|2022-07-01 07:50:00|1903.1|1897.1|1903.9|1897.9|1907.6|1901.6|1903.1|1897.1|51
1656662100000|2022-07-01 07:55:00|1904.1|1898.1|1905.4|1899.4|1906.9|1900.9|1901.6|1895.6|75
1656662400000|2022-07-01 08:00:00|1905.6|1899.6|1908.4|1902.4|1908.4|1902.4|1904.6|1898.6|43
1656662700000|2022-07-01 08:05:00|1908.1|1902.1|1905.9|1899.9|1908.1|1902.1|1904.4|1898.4|31
1656663000000|2022-07-01 08:10:00|1905.6|1899.6|1909.9|1903.9|1910.1|1904.1|1904.1|1898.1|38
1656663300000|2022-07-01 08:15:00|1910.4|1904.4|1909.9|1903.9|1910.4|1904.4|1905.9|1899.9|32
1656663600000|2022-07-01 08:20:00|1909.6|1903.6|1908.1|1902.1|1911.1|1905.1|1906.6|1900.6|53
1656663900000|2022-07-01 08:25:00|1908.4|1902.4|1908.9|1902.9|1910.9|1904.9|1905.9|1899.9|64
1656664200000|2022-07-01 08:30:00|1908.1|1902.1|1907.9|1901.9|1913.1|1907.1|1907.9|1901.9|51
1656664500000|2022-07-01 08:35:00|1907.6|1901.6|1908.6|1902.6|1908.6|1902.6|1903.9|1897.9|27
1656664800000|2022-07-01 08:40:00|1908.9|1902.9|1909.4|1903.4|1910.9|1904.9|1908.4|1902.4|45
1656665100000|2022-07-01 08:45:00|1909.6|1903.6|1912.6|1906.6|1912.6|1906.6|1909.6|1903.6|44
1656665400000|2022-07-01 08:50:00|1913.1|1907.1|1911.1|1905.1|1914.6|1908.6|1908.9|1902.9|54
1656665700000|2022-07-01 08:55:00|1910.9|1904.9|1911.6|1905.6|1912.1|1906.1|1908.6|1902.6|36
1656666000000|2022-07-01 09:00:00|1911.9|1905.9|1913.1|1907.1|1913.1|1907.1|1908.9|1902.9|35
1656666300000|2022-07-01 09:05:00|1913.4|1907.4|1916.9|1910.9|1918.1|1912.1|1913.1|1907.1|41
1656666600000|2022-07-01 09:10:00|1916.6|1910.6|1917.9|1911.9|1917.9|1911.9|1915.6|1909.6|31
1656666900000|2022-07-01 09:15:00|1918.1|1912.1|1921.1|1915.1|1923.9|1917.9|1918.1|1912.1|55
1656667200000|2022-07-01 09:20:00|1921.4|1915.4|1923.9|1917.9|1924.4|1918.4|1921.1|1915.1|19
1656667500000|2022-07-01 09:25:00|1923.6|1917.6|1919.9|1913.9|1923.6|1917.6|1919.4|1913.4|24
1656667800000|2022-07-01 09:30:00|1920.1|1914.1|1921.9|1915.9|1925.4|1919.4|1920.1|1914.1|51
1656668100000|2022-07-01 09:35:00|1921.6|1915.6|1924.1|1918.1|1924.1|1918.1|1921.4|1915.4|9
1656668400000|2022-07-01 09:40:00|1924.4|1918.4|1924.4|1918.4|1924.4|1918.4|1922.6|1916.6|19
1656668700000|2022-07-01 09:45:00|1924.1|1918.1|1923.9|1917.9|1924.6|1918.6|1923.6|1917.6|23
1656669000000|2022-07-01 09:50:00|1924.1|1918.1|1922.9|1916.9|1926.6|1920.6|1922.1|1916.1|60
1656669300000|2022-07-01 09:55:00|1923.1|1917.1|1925.1|1919.1|1925.1|1919.1|1920.4|1914.4|25
1656669600000|2022-07-01 10:00:00|1925.4|1919.4|1923.6|1917.6|1927.1|1921.1|1923.6|1917.6|43
1656669900000|2022-07-01 10:05:00|1923.4|1917.4|1928.1|1922.1|1929.1|1923.1|1923.4|1917.4|50
1656670200000|2022-07-01 10:10:00|1928.4|1922.4|1928.1|1922.1|1928.6|1922.6|1926.4|1920.4|11
1656670500000|2022-07-01 10:15:00|1928.4|1922.4|1926.9|1920.9|1928.6|1922.6|1926.1|1920.1|58
1656670800000|2022-07-01 10:20:00|1927.1|1921.1|1924.9|1918.9|1927.9|1921.9|1924.4|1918.4|27
1656671100000|2022-07-01 10:25:00|1925.1|1919.1|1923.9|1917.9|1926.4|1920.4|1923.6|1917.6|20
1656671400000|2022-07-01 10:30:00|1923.6|1917.6|1926.4|1920.4|1927.1|1921.1|1923.6|1917.6|36
1656671700000|2022-07-01 10:35:00|1926.1|1920.1|1923.4|1917.4|1926.1|1920.1|1923.4|1917.4|15
1656672000000|2022-07-01 10:40:00|1923.1|1917.1|1919.1|1913.1|1923.1|1917.1|1916.6|1910.6|43
1656672300000|2022-07-01 10:45:00|1919.6|1913.6|1920.1|1914.1|1920.9|1914.9|1919.6|1913.6|16
1656672600000|2022-07-01 10:50:00|1920.4|1914.4|1922.6|1916.6|1922.6|1916.6|1920.4|1914.4|12
1656672900000|2022-07-01 10:55:00|1922.4|1916.4|1924.1|1918.1|1924.1|1918.1|1922.1|1916.1|42
1656673200000|2022-07-01 11:00:00|1923.9|1917.9|1922.4|1916.4|1925.6|1919.6|1921.4|1915.4|30
1656673500000|2022-07-01 11:05:00|1922.1|1916.1|1921.1|1915.1|1922.4|1916.4|1920.4|1914.4|37
1656673800000|2022-07-01 11:10:00|1920.9|1914.9|1920.9|1914.9|1921.1|1915.1|1919.9|1913.9|25
1656674100000|2022-07-01 11:15:00|1920.6|1914.6|1916.9|1910.9|1920.6|1914.6|1916.1|1910.1|35
1656674400000|2022-07-01 11:20:00|1916.4|1910.4|1917.6|1911.6|1917.9|1911.9|1913.9|1907.9|16
1656674700000|2022-07-01 11:25:00|1917.9|1911.9|1921.4|1915.4|1921.6|1915.6|1916.6|1910.6|42
1656675000000|2022-07-01 11:30:00|1921.1|1915.1|1918.4|1912.4|1921.1|1915.1|1918.1|1912.1|22
1656675300000|2022-07-01 11:35:00|1918.1|1912.1|1918.1|1912.1|1921.1|1915.1|1917.9|1911.9|20
1656675600000|2022-07-01 11:40:00|1917.9|1911.9|1909.9|1903.9|1918.1|1912.1|1909.6|1903.6|59
1656675900000|2022-07-01 11:45:00|1908.9|1902.9|1914.1|1908.1|1915.4|1909.4|1908.4|1902.4|77
1656676200000|2022-07-01 11:50:00|1913.9|1907.9|1909.1|1903.1|1914.1|1908.1|1907.9|1901.9|57
1656676500000|2022-07-01 11:55:00|1908.9|1902.9|1914.9|1908.9|1916.4|1910.4|1908.6|1902.6|34
1656676800000|2022-07-01 12:00:00|1915.1|1909.1|1920.6|1914.6|1921.4|1915.4|1913.1|1907.1|61
1656677100000|2022-07-01 12:05:00|1920.4|1914.4|1923.4|1917.4|1924.6|1918.6|1918.9|1912.9|36
1656677400000|2022-07-01 12:10:00|1923.1|1917.1|1920.6|1914.6|1923.1|1917.1|1919.9|1913.9|29
1656677700000|2022-07-01 12:15:00|1920.9|1914.9|1917.4|1911.4|1923.4|1917.4|1917.4|1911.4|66
1656678000000|2022-07-01 12:20:00|1917.6|1911.6|1916.9|1910.9|1918.4|1912.4|1915.4|1909.4|32
1656678300000|2022-07-01 12:25:00|1917.1|1911.1|1920.1|1914.1|1920.1|1914.1|1916.9|1910.9|42
1656678600000|2022-07-01 12:30:00|1919.9|1913.9|1919.1|1913.1|1920.6|1914.6|1915.6|1909.6|48
1656678900000|2022-07-01 12:35:00|1919.4|1913.4|1920.6|1914.6|1921.9|1915.9|1919.4|1913.4|39
1656679200000|2022-07-01 12:40:00|1920.4|1914.4|1920.4|1914.4|1920.4|1914.4|1918.6|1912.6|18
1656679500000|2022-07-01 12:45:00|1920.1|1914.1|1918.4|1912.4|1920.1|1914.1|1917.1|1911.1|31
1656679800000|2022-07-01 12:50:00|1918.1|1912.1|1916.9|1910.9|1919.4|1913.4|1916.6|1910.6|22
1656680100000|2022-07-01 12:55:00|1916.6|1910.6|1919.6|1913.6|1920.1|1914.1|1914.4|1908.4|54
1656680400000|2022-07-01 13:00:00|1919.9|1913.9|1930.4|1924.4|1930.6|1924.6|1919.9|1913.9|158
1656680700000|2022-07-01 13:05:00|1930.6|1924.6|1932.1|1926.1|1932.4|1926.4|1923.9|1917.9|105
1656681000000|2022-07-01 13:10:00|1931.9|1925.9|1929.4|1923.4|1931.9|1925.9|1925.9|1919.9|100
1656681300000|2022-07-01 13:15:00|1929.6|1923.6|1925.1|1919.1|1931.9|1925.9|1924.9|1918.9|45
1656681600000|2022-07-01 13:20:00|1925.4|1919.4|1919.9|1913.9|1928.9|1922.9|1919.9|1913.9|58
1656681900000|2022-07-01 13:25:00|1919.6|1913.6|1919.9|1913.9|1921.6|1915.6|1919.6|1913.6|57
1656682200000|2022-07-01 13:30:00|1920.1|1914.1|1916.1|1910.1|1923.4|1917.4|1915.4|1909.4|98
1656682500000|2022-07-01 13:35:00|1916.6|1910.6|1916.6|1910.6|1918.1|1912.1|1913.4|1907.4|134
1656682800000|2022-07-01 13:40:00|1916.4|1910.4|1913.6|1907.6|1916.6|1910.6|1913.6|1907.6|71
1656683100000|2022-07-01 13:45:00|1913.9|1907.9|1923.6|1917.6|1924.9|1918.9|1913.9|1907.9|76
1656683400000|2022-07-01 13:50:00|1923.9|1917.9|1917.9|1911.9|1924.4|1918.4|1916.3|1910.3|101
1656683700000|2022-07-01 13:55:00|1917.6|1911.6|1913.4|1907.4|1917.6|1911.6|1912.9|1906.9|68
1656684000000|2022-07-01 14:00:00|1913.6|1907.6|1906.6|1900.6|1914.1|1908.1|1906.1|1900.1|124
1656684300000|2022-07-01 14:05:00|1906.9|1900.9|1905.4|1899.4|1907.1|1901.1|1904.6|1898.6|40
1656684600000|2022-07-01 14:10:00|1906.9|1900.9|1904.1|1898.1|1907.4|1901.4|1903.9|1897.9|49
1656684900000|2022-07-01 14:15:00|1904.4|1898.4|1904.9|1898.9|1910.6|1904.6|1904.4|1898.4|97
1656685200000|2022-07-01 14:20:00|1904.6|1898.6|1901.9|1895.9|1904.6|1898.6|1900.4|1894.4|78
1656685500000|2022-07-01 14:25:00|1901.6|1895.6|1904.6|1898.6|1905.1|1899.1|1899.6|1893.6|29
1656685800000|2022-07-01 14:30:00|1904.9|1898.9|1904.9|1898.9|1909.4|1903.4|1904.4|1898.4|90
1656686100000|2022-07-01 14:35:00|1905.6|1899.6|1905.4|1899.4|1906.6|1900.6|1904.6|1898.6|43
1656686400000|2022-07-01 14:40:00|1905.1|1899.1|1906.4|1900.4|1906.6|1900.6|1904.4|1898.4|34
1656686700000|2022-07-01 14:45:00|1906.9|1900.9|1911.9|1905.9|1914.1|1908.1|1906.6|1900.6|48
1656687000000|2022-07-01 14:50:00|1912.1|1906.1|1913.4|1907.4|1913.4|1907.4|1911.9|1905.9|30
1656687300000|2022-07-01 14:55:00|1913.1|1907.1|1910.4|1904.4|1915.9|1909.9|1910.1|1904.1|59
1656687600000|2022-07-01 15:00:00|1910.1|1904.1|1910.4|1904.4|1911.1|1905.1|1908.1|1902.1|38
1656687900000|2022-07-01 15:05:00|1910.6|1904.6|1918.9|1912.9|1920.1|1914.1|1909.1|1903.1|85
1656688200000|2022-07-01 15:10:00|1919.9|1913.9|1927.6|1921.6|1928.4|1922.4|1919.9|1913.9|84
1656688500000|2022-07-01 15:15:00|1927.9|1921.9|1941.1|1935.1|1941.9|1935.9|1926.9|1920.9|236
1656688800000|2022-07-01 15:20:00|1941.4|1935.4|1945.9|1939.9|1949.3|1943.3|1940.9|1934.9|93
1656689100000|2022-07-01 15:25:00|1945.6|1939.6|1942.4|1936.4|1945.6|1939.6|1939.6|1933.6|107
1656689400000|2022-07-01 15:30:00|1942.1|1936.1|1943.1|1937.1|1944.6|1938.6|1941.6|1935.6|99
1656689700000|2022-07-01 15:35:00|1944.1|1938.1|1943.4|1937.4|1947.9|1941.9|1941.6|1935.6|59
1656690000000|2022-07-01 15:40:00|1943.6|1937.6|1948.6|1942.6|1948.6|1942.6|1940.9|1934.9|56
1656690300000|2022-07-01 15:45:00|1949.1|1943.1|1946.6|1940.6|1951.6|1945.6|1945.9|1939.9|102
1656690600000|2022-07-01 15:50:00|1945.9|1939.9|1947.4|1941.4|1949.4|1943.4|1945.4|1939.4|27
1656690900000|2022-07-01 15:55:00|1947.6|1941.6|1945.9|1939.9|1947.6|1941.6|1945.4|1939.4|84
1656691200000|2022-07-01 16:00:00|1945.6|1939.6|1943.4|1937.4|1947.6|1941.6|1943.4|1937.4|39
1656691500000|2022-07-01 16:05:00|1943.9|1937.9|1945.9|1939.9|1945.9|1939.9|1943.9|1937.9|49
1656691800000|2022-07-01 16:10:00|1945.6|1939.6|1945.6|1939.6|1945.6|1939.6|1944.9|1938.9|67
1656692100000|2022-07-01 16:15:00|1945.9|1939.9|1945.1|1939.1|1945.9|1939.9|1944.9|1938.9|59
1656692400000|2022-07-01 16:20:00|1944.9|1938.9|1945.4|1939.4|1945.6|1939.6|1944.9|1938.9|17
1656692700000|2022-07-01 16:25:00|1945.1|1939.1|1941.9|1935.9|1945.4|1939.4|1941.9|1935.9|30
1656693000000|2022-07-01 16:30:00|1941.6|1935.6|1942.1|1936.1|1942.4|1936.4|1941.6|1935.6|12
1656693300000|2022-07-01 16:35:00|1942.4|1936.4|1940.9|1934.9|1942.4|1936.4|1940.9|1934.9|28
1656693600000|2022-07-01 16:40:00|1941.1|1935.1|1940.4|1934.4|1941.1|1935.1|1940.4|1934.4|32
1656693900000|2022-07-01 16:45:00|1940.6|1934.6|1943.4|1937.4|1943.4|1937.4|1936.4|1930.4|56
1656694200000|2022-07-01 16:50:00|1943.6|1937.6|1941.4|1935.4|1944.4|1938.4|1941|1935|28
1656694500000|2022-07-01 16:55:00|1941.6|1935.6|1949.8|1943.8|1951|1945|1941|1935|76
1656892800000|2022-07-04 00:00:00|1944.5|1925.8|1941.8|1935.8|1944.5|1936|1941.5|1925.8|6
1656893100000|2022-07-04 00:05:00|1941.9|1935.9|1939.4|1933.4|1942.5|1936.5|1939.4|1933.4|13
1656893400000|2022-07-04 00:10:00|1939.6|1933.6|1942.9|1936.9|1942.9|1936.9|1939|1933|11
1656893700000|2022-07-04 00:15:00|1942.8|1936.8|1942.5|1936.5|1942.8|1936.8|1942.5|1936.5|2
1656894000000|2022-07-04 00:20:00|1942.3|1936.3|1942.3|1936.3|1942.3|1936.3|1942|1936|3
1656894300000|2022-07-04 00:25:00|1942|1936|1940.9|1934.9|1942|1936|1938.8|1932.8|23
1656894600000|2022-07-04 00:30:00|1940.8|1934.8|1938.8|1932.8|1942|1936|1938.8|1932.8|22
1656894900000|2022-07-04 00:35:00|1938.5|1932.5|1938.3|1932.3|1938.5|1932.5|1938.3|1932.3|4
1656895200000|2022-07-04 00:40:00|1938|1932|1937.8|1931.8|1938|1932|1937.5|1931.5|8
1656895500000|2022-07-04 00:45:00|1937.3|1931.3|1936.8|1930.8|1937.3|1931.3|1936.3|1930.3|37
1656895800000|2022-07-04 00:50:00|1936.5|1930.5|1938.8|1932.8|1938.8|1932.8|1936.5|1930.5|54
1656896100000|2022-07-04 00:55:00|1939|1933|1939|1933|1939|1933|1938.8|1932.8|3
1656896400000|2022-07-04 01:00:00|1938.8|1932.8|1937.8|1931.8|1938.8|1932.8|1937.3|1931.3|49
1656896700000|2022-07-04 01:05:00|1938|1932|1938|1932|1938.5|1932.5|1937.8|1931.8|43
1656897000000|2022-07-04 01:10:00|1937.8|1931.8|1938.8|1932.8|1938.8|1932.8|1937.8|1931.8|33
1656897300000|2022-07-04 01:15:00|1938.5|1932.5|1937.5|1931.5|1938.8|1932.8|1937.3|1931.3|16
1656897600000|2022-07-04 01:20:00|1937.3|1931.3|1934.3|1928.3|1937.3|1931.3|1934|1928|8
1656897900000|2022-07-04 01:25:00|1934.5|1928.5|1935.8|1929.8|1936|1930|1934.5|1928.5|22
1656898200000|2022-07-04 01:30:00|1936|1930|1935.3|1929.3|1936|1930|1935.3|1929.3|9
1656898500000|2022-07-04 01:35:00|1935|1929|1935|1929|1936.5|1930.5|1933.5|1927.5|66
1656898800000|2022-07-04 01:40:00|1935.3|1929.3|1935.8|1929.8|1936.5|1930.5|1935|1929|41
1656899100000|2022-07-04 01:45:00|1935.5|1929.5|1937|1931|1937|1931|1934.8|1928.8|15
1656899400000|2022-07-04 01:50:00|1936.8|1930.8|1936.5|1930.5|1937|1931|1934.8|1928.8|30
1656899700000|2022-07-04 01:55:00|1936.8|1930.8|1938.8|1932.8|1938.8|1932.8|1936.8|1930.8|6
1656900000000|2022-07-04 02:00:00|1938.3|1932.3|1938.3|1932.3|1939|1933|1938|1932|12
1656900300000|2022-07-04 02:05:00|1938.5|1932.5|1938.5|1932.5|1938.5|1932.5|1938.3|1932.3|27
1656900600000|2022-07-04 02:10:00|1938.3|1932.3|1938.5|1932.5|1938.5|1932.5|1938.3|1932.3|30
1656900900000|2022-07-04 02:15:00|1938.3|1932.3|1938.3|1932.3|1938.5|1932.5|1938.3|1932.3|27
1656901200000|2022-07-04 02:20:00|1938.5|1932.5|1939|1933|1939.3|1933.3|1938.5|1932.5|19
1656901500000|2022-07-04 02:25:00|1939.3|1933.3|1939|1933|1939.3|1933.3|1939|1933|6
1656901800000|2022-07-04 02:30:00|1939.3|1933.3|1939|1933|1939.3|1933.3|1938.8|1932.8|54
1656902100000|2022-07-04 02:35:00|1939.3|1933.3|1939|1933|1939.3|1933.3|1938.8|1932.8|92
1656902400000|2022-07-04 02:40:00|1939.3|1933.3|1939.3|1933.3|1939.5|1933.5|1939|1933|17
1656902700000|2022-07-04 02:45:00|1939|1933|1938.3|1932.3|1939|1933|1938.3|1932.3|2
1656903000000|2022-07-04 02:50:00|1938.5|1932.5|1938.8|1932.8|1938.8|1932.8|1938.5|1932.5|2
1656903300000|2022-07-04 02:55:00|1939|1933|1939|1933|1939.3|1933.3|1938.5|1932.5|8
1656903600000|2022-07-04 03:00:00|1939.3|1933.3|1942.3|1936.3|1942.3|1936.3|1939.3|1933.3|7
1656904200000|2022-07-04 03:10:00|1942.5|1936.5|1945.5|1939.5|1945.8|1939.8|1942.3|1936.3|10
1656904500000|2022-07-04 03:15:00|1945.3|1939.3|1943.8|1937.8|1945.3|1939.3|1943.8|1937.8|2
1656904800000|2022-07-04 03:20:00|1943.3|1937.3|1943.3|1937.3|1943.5|1937.5|1943|1937|5
1656905100000|2022-07-04 03:25:00|1943.5|1937.5|1945.8|1939.8|1946|1940|1943.5|1937.5|13
1656905400000|2022-07-04 03:30:00|1945|1939|1946.5|1940.5|1947.5|1941.5|1945|1939|10
1656905700000|2022-07-04 03:35:00|1946.3|1940.3|1946.3|1940.3|1946.5|1940.5|1945.8|1939.8|15
1656906000000|2022-07-04 03:40:00|1946.5|1940.5|1940.8|1934.8|1946.5|1940.5|1940.4|1934.4|21
1656906600000|2022-07-04 03:50:00|1940.5|1934.5|1939.3|1933.3|1940.5|1934.5|1939.3|1933.3|4
1656906900000|2022-07-04 03:55:00|1939|1933|1939.3|1933.3|1939.3|1933.3|1939|1933|2
1656907200000|2022-07-04 04:00:00|1939.5|1933.5|1939.3|1933.3|1939.5|1933.5|1939|1933|8
1656907500000|2022-07-04 04:05:00|1939|1933|1939.3|1933.3|1939.3|1933.3|1939|1933|2
1656907800000|2022-07-04 04:10:00|1939|1933|1939|1933|1939.3|1933.3|1938.8|1932.8|10
1656908400000|2022-07-04 04:20:00|1938.8|1932.8|1938.8|1932.8|1938.8|1932.8|1938.8|1932.8|1
1656909000000|2022-07-04 04:30:00|1938.5|1932.5|1938.3|1932.3|1938.5|1932.5|1938.3|1932.3|6
1656909300000|2022-07-04 04:35:00|1938.5|1932.5|1938.5|1932.5|1938.8|1932.8|1938.3|1932.3|5
1656909600000|2022-07-04 04:40:00|1938.8|1932.8|1938.8|1932.8|1938.8|1932.8|1938.8|1932.8|1
1656909900000|2022-07-04 04:45:00|1939|1933|1940.3|1934.3|1940.5|1934.5|1939|1933|4
1656910200000|2022-07-04 04:50:00|1940.5|1934.5|1939.8|1933.8|1940.5|1934.5|1939.8|1933.8|4
1656910500000|2022-07-04 04:55:00|1940|1934|1940.8|1934.8|1940.8|1934.8|1939.8|1933.8|4
1656910800000|2022-07-04 05:00:00|1940.5|1934.5|1938.8|1932.8|1940.5|1934.5|1938|1932|20
1656911100000|2022-07-04 05:05:00|1938.5|1932.5|1938.5|1932.5|1938.8|1932.8|1938.3|1932.3|5
1656911400000|2022-07-04 05:10:00|1938.8|1932.8|1939.3|1933.3|1939.5|1933.5|1938.5|1932.5|13
1656911700000|2022-07-04 05:15:00|1939|1933|1940.5|1934.5|1940.5|1934.5|1939|1933|10
1656912000000|2022-07-04 05:20:00|1940.8|1934.8|1940.5|1934.5|1941|1935|1940.5|1934.5|40
1656912300000|2022-07-04 05:25:00|1940.8|1934.8|1942.8|1936.8|1942.8|1936.8|1940.8|1934.8|4
1656912600000|2022-07-04 05:30:00|1943|1937|1944.5|1938.5|1946.3|1940.3|1942.8|1936.8|58
1656912900000|2022-07-04 05:35:00|1944.3|1938.3|1943.5|1937.5|1944.5|1938.5|1943.5|1937.5|55
1656913200000|2022-07-04 05:40:00|1943.3|1937.3|1942.3|1936.3|1943.3|1937.3|1941|1935|25
1656913500000|2022-07-04 05:45:00|1942.5|1936.5|1942|1936|1942.5|1936.5|1941.8|1935.8|8
1656913800000|2022-07-04 05:50:00|1941.8|1935.8|1940.3|1934.3|1941.8|1935.8|1940|1934|3
1656914100000|2022-07-04 05:55:00|1940.8|1934.8|1941.3|1935.3|1941.5|1935.5|1940.8|1934.8|4
1656914400000|2022-07-04 06:00:00|1941.5|1935.5|1942.3|1936.3|1942.3|1936.3|1941.5|1935.5|4
1656914700000|2022-07-04 06:05:00|1942|1936|1939.8|1933.8|1942.5|1936.5|1939.8|1933.8|14
1656915000000|2022-07-04 06:10:00|1940|1934|1940.5|1934.5|1942|1936|1939.8|1933.8|17
1656915300000|2022-07-04 06:15:00|1940.3|1934.3|1940.5|1934.5|1940.5|1934.5|1940|1934|7
1656915600000|2022-07-04 06:20:00|1940|1934|1938.3|1932.3|1940.3|1934.3|1937.8|1931.8|24
1656915900000|2022-07-04 06:25:00|1940.5|1934.5|1940.8|1934.8|1942.8|1936.8|1940|1934|24
1656916200000|2022-07-04 06:30:00|1940.5|1934.5|1939.8|1933.8|1941.3|1935.3|1939.8|1933.8|12
1656916500000|2022-07-04 06:35:00|1940|1934|1943.8|1937.8|1944.3|1938.3|1940|1934|22
1656916800000|2022-07-04 06:40:00|1944|1938|1943|1937|1945.5|1939.5|1943|1937|61
1656917100000|2022-07-04 06:45:00|1942.8|1936.8|1943.3|1937.3|1943.3|1937.3|1941.5|1935.5|42
1656917400000|2022-07-04 06:50:00|1943|1937|1942|1936|1943.3|1937.3|1941.8|1935.8|17
1656917700000|2022-07-04 06:55:00|1942.1|1936.1|1941|1935|1942.4|1936.4|1937.5|1931.5|15
1656918000000|2022-07-04 07:00:00|1940.9|1934.9|1923.5|1917.5|1941.1|1935.1|1923.4|1917.4|78
1656918300000|2022-07-04 07:05:00|1923.4|1917.4|1922.4|1916.4|1925.4|1919.4|1920.3|1914.3|31
1656918600000|2022-07-04 07:10:00|1922.1|1916.1|1913.4|1907.4|1922.1|1916.1|1912.4|1906.4|37
1656918900000|2022-07-04 07:15:00|1913.1|1907.1|1914.4|1908.4|1917.8|1911.8|1913.1|1907.1|28
1656919200000|2022-07-04 07:20:00|1914.1|1908.1|1916.9|1910.9|1917.4|1911.4|1913.9|1907.9|30
1656919500000|2022-07-04 07:25:00|1917.1|1911.1|1923.6|1917.6|1923.6|1917.6|1916.4|1910.4|36
1656919800000|2022-07-04 07:30:00|1923.4|1917.4|1922.6|1916.6|1924.4|1918.4|1920.6|1914.6|22
1656920100000|2022-07-04 07:35:00|1922.4|1916.4|1918.9|1912.9|1923.6|1917.6|1918.6|1912.6|37
1656920400000|2022-07-04 07:40:00|1918.6|1912.6|1917.6|1911.6|1918.6|1912.6|1917.6|1911.6|9
1656920700000|2022-07-04 07:45:00|1917.9|1911.9|1923.4|1917.4|1923.6|1917.6|1917.6|1911.6|11
1656921000000|2022-07-04 07:50:00|1923.6|1917.6|1929.6|1923.6|1929.6|1923.6|1923.6|1917.6|27
1656921300000|2022-07-04 07:55:00|1929.4|1923.4|1927.1|1921.1|1930.4|1924.4|1925.6|1919.6|35
1656921600000|2022-07-04 08:00:00|1926.9|1920.9|1929.3|1923.3|1931.5|1925.5|1925.9|1919.9|24
1656921900000|2022-07-04 08:05:00|1929.4|1923.4|1928.4|1922.4|1936.3|1930.3|1924.1|1918.1|62
1656922200000|2022-07-04 08:10:00|1928.3|1922.3|1931.1|1925.1|1931.4|1925.4|1928.1|1922.1|31
1656922500000|2022-07-04 08:15:00|1930.9|1924.9|1924.4|1918.4|1930.9|1924.9|1923.1|1917.1|37
1656922800000|2022-07-04 08:20:00|1924.6|1918.6|1923.1|1917.1|1924.6|1918.6|1921.9|1915.9|14
1656923100000|2022-07-04 08:25:00|1922.9|1916.9|1923.4|1917.4|1923.9|1917.9|1922.4|1916.4|25
1656923400000|2022-07-04 08:30:00|1923.1|1917.1|1917.9|1911.9|1923.4|1917.4|1917.6|1911.6|38
1656923700000|2022-07-04 08:35:00|1917.6|1911.6|1916.9|1910.9|1918.1|1912.1|1915.4|1909.4|20
1656924000000|2022-07-04 08:40:00|1916.6|1910.6|1916.6|1910.6|1918.1|1912.1|1914.4|1908.4|29
1656924300000|2022-07-04 08:45:00|1916.4|1910.4|1923.1|1917.1|1923.1|1917.1|1913.6|1907.6|29
1656924600000|2022-07-04 08:50:00|1923.4|1917.4|1925.4|1919.4|1925.4|1919.4|1921.9|1915.9|24
1656924900000|2022-07-04 08:55:00|1925.6|1919.6|1928.6|1922.6|1928.6|1922.6|1924.1|1918.1|36
1656925200000|2022-07-04 09:00:00|1928.9|1922.9|1927.4|1921.4|1930.4|1924.4|1925.1|1919.1|43
1656925500000|2022-07-04 09:05:00|1926.9|1920.9|1927.9|1921.9|1929.4|1923.4|1925.1|1919.1|31
1656925800000|2022-07-04 09:10:00|1927.6|1921.6|1929.1|1923.1|1929.1|1923.1|1926.4|1920.4|31
1656926100000|2022-07-04 09:15:00|1928.4|1922.4|1928.9|1922.9|1930.9|1924.9|1927.4|1921.4|29
1656926400000|2022-07-04 09:20:00|1928.6|1922.6|1928.6|1922.6|1931.4|1925.4|1928.6|1922.6|34
1656926700000|2022-07-04 09:25:00|1928.9|1922.9|1928.4|1922.4|1930.6|1924.6|1927.6|1921.6|24
1656927000000|2022-07-04 09:30:00|1928.6|1922.6|1932.6|1926.6|1933.6|1927.6|1928.4|1922.4|33
1656927300000|2022-07-04 09:35:00|1931.6|1925.6|1929.9|1923.9|1933.1|1927.1|1929.4|1923.4|34
1656927600000|2022-07-04 09:40:00|1929.6|1923.6|1930.1|1924.1|1930.1|1924.1|1929.4|1923.4|4
1656927900000|2022-07-04 09:45:00|1929.9|1923.9|1929.6|1923.6|1930.1|1924.1|1929.4|1923.4|8
1656928200000|2022-07-04 09:50:00|1929.4|1923.4|1929.6|1923.6|1929.6|1923.6|1929.4|1923.4|40
1656928500000|2022-07-04 09:55:00|1929.4|1923.4|1928.1|1922.1|1929.6|1923.6|1927.9|1921.9|15
1656928800000|2022-07-04 10:00:00|1928.4|1922.4|1928.9|1922.9|1930.1|1924.1|1928.4|1922.4|12
1656929100000|2022-07-04 10:05:00|1929.1|1923.1|1928.9|1922.9|1930.9|1924.9|1928.9|1922.9|14
1656929400000|2022-07-04 10:10:00|1928.6|1922.6|1928.9|1922.9|1929.6|1923.6|1928.6|1922.6|11
1656929700000|2022-07-04 10:15:00|1929.1|1923.1|1928.4|1922.4|1929.6|1923.6|1928.4|1922.4|9
1656930000000|2022-07-04 10:20:00|1928.9|1922.9|1929.9|1923.9|1930.1|1924.1|1928.9|1922.9|5
1656930300000|2022-07-04 10:25:00|1929.6|1923.6|1926.6|1920.6|1929.6|1923.6|1926.6|1920.6|21
1656930600000|2022-07-04 10:30:00|1926.9|1920.9|1925.6|1919.6|1926.9|1920.9|1925.6|1919.6|8
1656930900000|2022-07-04 10:35:00|1925.4|1919.4|1923|1917|1925.4|1919.4|1920.6|1914.6|13
1656931200000|2022-07-04 10:40:00|1923.1|1917.1|1922.6|1916.6|1923.1|1917.1|1921.1|1915.1|45
1656931500000|2022-07-04 10:45:00|1922.4|1916.4|1919.6|1913.6|1922.4|1916.4|1919.4|1913.4|18
1656931800000|2022-07-04 10:50:00|1919.4|1913.4|1919.1|1913.1|1919.6|1913.6|1918.9|1912.9|8
1656932100000|2022-07-04 10:55:00|1918.9|1912.9|1918.9|1912.9|1919.6|1913.6|1918.4|1912.4|13
1656932400000|2022-07-04 11:00:00|1918.6|1912.6|1919.9|1913.9|1919.9|1913.9|1918.6|1912.6|13
1656932700000|2022-07-04 11:05:00|1920.1|1914.1|1920.4|1914.4|1921.4|1915.4|1919.4|1913.4|15
1656933000000|2022-07-04 11:10:00|1920.1|1914.1|1919.1|1913.1|1920.1|1914.1|1918.6|1912.6|8
1656933300000|2022-07-04 11:15:00|1918.9|1912.9|1926.9|1920.9|1927.4|1921.4|1918.6|1912.6|42
1656933600000|2022-07-04 11:20:00|1926.6|1920.6|1928.9|1922.9|1929.9|1923.9|1925.9|1919.9|31
1656933900000|2022-07-04 11:25:00|1929.1|1923.1|1928.6|1922.6|1930.4|1924.4|1928.6|1922.6|19
1656934200000|2022-07-04 11:30:00|1928.9|1922.9|1936.6|1930.6|1937.6|1931.6|1928.4|1922.4|71
1656934500000|2022-07-04 11:35:00|1936.9|1930.9|1935.6|1929.6|1937.4|1931.4|1935.6|1929.6|30
1656934800000|2022-07-04 11:40:00|1936.1|1930.1|1940.9|1934.9|1944.3|1938.3|1936.1|1930.1|30
1656935100000|2022-07-04 11:45:00|1941|1935|1941.6|1935.6|1941.6|1935.6|1939.4|1933.4|12
1656935400000|2022-07-04 11:50:00|1941.9|1935.9|1949.6|1943.6|1950.4|1944.4|1941.6|1935.6|42
1656935700000|2022-07-04 11:55:00|1949.4|1943.4|1943.1|1937.1|1949.4|1943.4|1943.1|1937.1|29
1656936000000|2022-07-04 12:00:00|1943.9|1937.9|1940.9|1934.9|1944.4|1938.4|1940.9|1934.9|39
1656936300000|2022-07-04 12:05:00|1940.6|1934.6|1939.1|1933.1|1940.6|1934.6|1937.4|1931.4|32
1656936600000|2022-07-04 12:10:00|1939.4|1933.4|1938.9|1932.9|1939.4|1933.4|1938.4|1932.4|24
1656936900000|2022-07-04 12:15:00|1940.4|1934.4|1943.9|1937.9|1943.9|1937.9|1940.4|1934.4|20
1656937200000|2022-07-04 12:20:00|1944.1|1938.1|1940.6|1934.6|1944.4|1938.4|1940.6|1934.6|13
1656937500000|2022-07-04 12:25:00|1940.1|1934.1|1939.4|1933.4|1940.1|1934.1|1937.9|1931.9|11
1656937800000|2022-07-04 12:30:00|1939.1|1933.1|1939.4|1933.4|1939.9|1933.9|1939.1|1933.1|9
1656938100000|2022-07-04 12:35:00|1939.6|1933.6|1939.4|1933.4|1939.6|1933.6|1938.9|1932.9|14
1656938400000|2022-07-04 12:40:00|1939.1|1933.1|1939.1|1933.1|1939.4|1933.4|1939.1|1933.1|3
1656938700000|2022-07-04 12:45:00|1938.9|1932.9|1938.6|1932.6|1938.9|1932.9|1938.4|1932.4|4
1656939000000|2022-07-04 12:50:00|1938.4|1932.4|1937.9|1931.9|1938.9|1932.9|1937.6|1931.6|12
1656939300000|2022-07-04 12:55:00|1937.6|1931.6|1940.4|1934.4|1940.4|1934.4|1937.1|1931.1|15
1656939600000|2022-07-04 13:00:00|1940.6|1934.6|1942.1|1936.1|1942.4|1936.4|1939.1|1933.1|63
1656939900000|2022-07-04 13:05:00|1941.9|1935.9|1941.1|1935.1|1942.1|1936.1|1940.9|1934.9|14
1656940200000|2022-07-04 13:10:00|1940.9|1934.9|1940.6|1934.6|1942.1|1936.1|1940.6|1934.6|19
1656940500000|2022-07-04 13:15:00|1940.4|1934.4|1940.4|1934.4|1941.1|1935.1|1938.9|1932.9|26
1656940800000|2022-07-04 13:20:00|1940.1|1934.1|1938.4|1932.4|1941.4|1935.4|1938.1|1932.1|35
1656941100000|2022-07-04 13:25:00|1938.6|1932.6|1937.9|1931.9|1938.6|1932.6|1936.9|1930.9|13
1656941400000|2022-07-04 13:30:00|1938.1|1932.1|1939.1|1933.1|1939.1|1933.1|1937.6|1931.6|15
1656941700000|2022-07-04 13:35:00|1939.4|1933.4|1939.1|1933.1|1939.9|1933.9|1938.9|1932.9|17
1656942000000|2022-07-04 13:40:00|1939.4|1933.4|1944.4|1938.4|1944.9|1938.9|1939.4|1933.4|46
1656942300000|2022-07-04 13:45:00|1944.6|1938.6|1944.9|1938.9|1945.1|1939.1|1943.4|1937.4|25
1656942600000|2022-07-04 13:50:00|1944.6|1938.6|1944.6|1938.6|1945.1|1939.1|1943.6|1937.6|30
1656942900000|2022-07-04 13:55:00|1944.4|1938.4|1947.4|1941.4|1948.6|1942.6|1943.6|1937.6|73
1656943200000|2022-07-04 14:00:00|1947.6|1941.6|1957.6|1951.6|1959.1|1953.1|1947.1|1941.1|89
1656943500000|2022-07-04 14:05:00|1957.4|1951.4|1954.9|1948.9|1959.9|1953.9|1954.5|1948.5|75
1656943800000|2022-07-04 14:10:00|1954.6|1948.6|1952.9|1946.9|1955.6|1949.6|1952.6|1946.6|32
1656944100000|2022-07-04 14:15:00|1954.1|1948.1|1955.9|1949.9|1956.6|1950.6|1953.6|1947.6|30
1656944400000|2022-07-04 14:20:00|1956.1|1950.1|1957.1|1951.1|1959.1|1953.1|1955.6|1949.6|43
1656944700000|2022-07-04 14:25:00|1957.9|1951.9|1954.1|1948.1|1958.1|1952.1|1953.9|1947.9|44
1656945000000|2022-07-04 14:30:00|1953.9|1947.9|1953.9|1947.9|1954.6|1948.6|1953.9|1947.9|25
1656945300000|2022-07-04 14:35:00|1953.6|1947.6|1955.4|1949.4|1955.9|1949.9|1953.6|1947.6|21
1656945600000|2022-07-04 14:40:00|1955.6|1949.6|1957.9|1951.9|1957.9|1951.9|1955.1|1949.1|36
1656945900000|2022-07-04 14:45:00|1958.1|1952.1|1962.1|1956.1|1962.1|1956.1|1955.6|1949.6|38
1656946200000|2022-07-04 14:50:00|1962.4|1956.4|1960.1|1954.1|1962.4|1956.4|1960.1|1954.1|27
1656946500000|2022-07-04 14:55:00|1959.6|1953.6|1961.4|1955.4|1962.6|1956.6|1959.4|1953.4|37
1656946800000|2022-07-04 15:00:00|1961.6|1955.6|1961.1|1955.1|1964.6|1958.6|1960.9|1954.9|32
1656947100000|2022-07-04 15:05:00|1960.9|1954.9|1961.4|1955.4|1962.9|1956.9|1960.9|1954.9|24
1656947400000|2022-07-04 15:10:00|1961.1|1955.1|1962.6|1956.6|1962.6|1956.6|1960.9|1954.9|17
1656947700000|2022-07-04 15:15:00|1962.4|1956.4|1961.1|1955.1|1962.6|1956.6|1959.9|1953.9|92
1656948000000|2022-07-04 15:20:00|1960.6|1954.6|1961.9|1955.9|1962.9|1956.9|1960.6|1954.6|29
1656948300000|2022-07-04 15:25:00|1961.6|1955.6|1961.9|1955.9|1962.1|1956.1|1961.4|1955.4|14
1656948600000|2022-07-04 15:30:00|1961.6|1955.6|1955.6|1949.6|1961.9|1955.9|1955.1|1949.1|79
1656948900000|2022-07-04 15:35:00|1955.9|1949.9|1953.9|1947.9|1956.6|1950.6|1953.6|1947.6|47
1656949200000|2022-07-04 15:40:00|1953.6|1947.6|1955.9|1949.9|1956.1|1950.1|1953.4|1947.4|27
1656949500000|2022-07-04 15:45:00|1956.1|1950.1|1954.6|1948.6|1957.9|1951.9|1954.4|1948.4|67
1656949800000|2022-07-04 15:50:00|1954.9|1948.9|1957.1|1951.1|1957.4|1951.4|1953.9|1947.9|22
1656950100000|2022-07-04 15:55:00|1956.9|1950.9|1956.4|1950.4|1956.9|1950.9|1956.1|1950.1|24
1656950400000|2022-07-04 16:00:00|1956.6|1950.6|1956.9|1950.9|1957.1|1951.1|1956.4|1950.4|15
1656950700000|2022-07-04 16:05:00|1957.1|1951.1|1953.9|1947.9|1958.1|1952.1|1953.9|1947.9|16
1656951000000|2022-07-04 16:10:00|1953.6|1947.6|1953.9|1947.9|1953.9|1947.9|1953.6|1947.6|6
1656951300000|2022-07-04 16:15:00|1953.6|1947.6|1954.1|1948.1|1954.1|1948.1|1953.6|1947.6|7
1656951600000|2022-07-04 16:20:00|1954.4|1948.4|1954.1|1948.1|1954.4|1948.4|1953.9|1947.9|18
1656951900000|2022-07-04 16:25:00|1953.9|1947.9|1954.1|1948.1|1954.4|1948.4|1953.6|1947.6|32
1656952200000|2022-07-04 16:30:00|1953.9|1947.9|1953.9|1947.9|1954.1|1948.1|1953.4|1947.4|21
1656952500000|2022-07-04 16:35:00|1953.4|1947.4|1953.9|1947.9|1953.9|1947.9|1953.4|1947.4|22
1656952800000|2022-07-04 16:40:00|1953.4|1947.4|1954.1|1948.1|1954.4|1948.4|1953.4|1947.4|13
1656953100000|2022-07-04 16:45:00|1954.4|1948.4|1954.4|1948.4|1954.4|1948.4|1953.9|1947.9|21
1656953400000|2022-07-04 16:50:00|1954.1|1948.1|1956.6|1950.6|1956.9|1950.9|1954.1|1948.1|37
1656953700000|2022-07-04 16:55:00|1956.9|1950.9|1957.6|1951.6|1958|1952|1955.6|1949.6|45
1656979200000|2022-07-05 00:00:00|1950.1|1944.1|1949|1943|1950.1|1944.1|1949|1943|6
1656979500000|2022-07-05 00:05:00|1948.8|1942.8|1948.8|1942.8|1948.8|1942.8|1948|1942|6
1656979800000|2022-07-05 00:10:00|1948.5|1942.5|1949.5|1943.5|1950.3|1944.3|1948.5|1942.5|6
1656980100000|2022-07-05 00:15:00|1949.8|1943.8|1949.5|1943.5|1950|1944|1949.5|1943.5|8
1656980400000|2022-07-05 00:20:00|1949.8|1943.8|1948.8|1942.8|1950.8|1944.8|1948.8|1942.8|9
1656980700000|2022-07-05 00:25:00|1948.5|1942.5|1949.8|1943.8|1949.8|1943.8|1948|1942|7
1656981000000|2022-07-05 00:30:00|1950|1944|1950.5|1944.5|1950.5|1944.5|1949.8|1943.8|4
1656981300000|2022-07-05 00:35:00|1950.8|1944.8|1950.8|1944.8|1950.8|1944.8|1950.8|1944.8|1
1656981600000|2022-07-05 00:40:00|1951|1945|1952|1946|1952|1946|1951|1945|5
1656981900000|2022-07-05 00:45:00|1952.3|1946.3|1951.8|1945.8|1952.5|1946.5|1951.8|1945.8|5
1656982200000|2022-07-05 00:50:00|1951.5|1945.5|1951.8|1945.8|1951.8|1945.8|1951.5|1945.5|2
1656982500000|2022-07-05 00:55:00|1951.5|1945.5|1952.5|1946.5|1952.8|1946.8|1951.5|1945.5|10
1656982800000|2022-07-05 01:00:00|1952.8|1946.8|1954|1948|1955|1949|1952.5|1946.5|60
1656983100000|2022-07-05 01:05:00|1954.3|1948.3|1956.5|1950.5|1956.5|1950.5|1954|1948|9
1656983400000|2022-07-05 01:10:00|1957.5|1951.5|1955.8|1949.8|1960|1954|1955.8|1949.8|13
1656983700000|2022-07-05 01:15:00|1955.5|1949.5|1955.8|1949.8|1955.8|1949.8|1955.5|1949.5|2
1656984000000|2022-07-05 01:20:00|1955.5|1949.5|1952.5|1946.5|1955.5|1949.5|1952.4|1946.4|5
1656984300000|2022-07-05 01:25:00|1952.8|1946.8|1954.3|1948.3|1955.4|1949.4|1952.8|1946.8|8
1656984600000|2022-07-05 01:30:00|1954|1948|1956|1950|1956|1950|1953.5|1947.5|22
1656984900000|2022-07-05 01:35:00|1955.8|1949.8|1956.8|1950.8|1958|1952|1955.8|1949.8|58
1656985200000|2022-07-05 01:40:00|1956.5|1950.5|1956|1950|1957|1951|1955.5|1949.5|33
1656985500000|2022-07-05 01:45:00|1955.8|1949.8|1957|1951|1957.5|1951.5|1955.8|1949.8|47
1656985800000|2022-07-05 01:50:00|1956.5|1950.5|1959|1953|1959|1953|1956.5|1950.5|36
1656986100000|2022-07-05 01:55:00|1958.8|1952.8|1958.8|1952.8|1959|1953|1958.5|1952.5|19
1656986400000|2022-07-05 02:00:00|1958.5|1952.5|1958.3|1952.3|1958.5|1952.5|1958|1952|25
1656986700000|2022-07-05 02:05:00|1958|1952|1957|1951|1958.3|1952.3|1956.5|1950.5|54
1656987000000|2022-07-05 02:10:00|1956.5|1950.5|1957|1951|1957.8|1951.8|1956.5|1950.5|25
1656987300000|2022-07-05 02:15:00|1956.8|1950.8|1956.5|1950.5|1957|1951|1956.5|1950.5|4
1656987600000|2022-07-05 02:20:00|1956.8|1950.8|1957|1951|1957|1951|1956.5|1950.5|14
1656987900000|2022-07-05 02:25:00|1956.5|1950.5|1957|1951|1957|1951|1956.5|1950.5|21
1656988200000|2022-07-05 02:30:00|1956.8|1950.8|1956.5|1950.5|1957.5|1951.5|1956.5|1950.5|49
1656988500000|2022-07-05 02:35:00|1956.3|1950.3|1956|1950|1957.8|1951.8|1955.8|1949.8|79
1656988800000|2022-07-05 02:40:00|1955.8|1949.8|1956.3|1950.3|1956.8|1950.8|1954|1948|16
1656989100000|2022-07-05 02:45:00|1956|1950|1955.8|1949.8|1956.3|1950.3|1954.8|1948.8|14
1656989400000|2022-07-05 02:50:00|1955.5|1949.5|1951.3|1945.3|1955.5|1949.5|1951.3|1945.3|20
1656989700000|2022-07-05 02:55:00|1951|1945|1950.5|1944.5|1951|1945|1949.3|1943.3|12
1656990000000|2022-07-05 03:00:00|1950.8|1944.8|1951.8|1945.8|1951.8|1945.8|1950.8|1944.8|6
1656990300000|2022-07-05 03:05:00|1951.5|1945.5|1951.5|1945.5|1951.8|1945.8|1951.3|1945.3|9
1656990900000|2022-07-05 03:15:00|1952|1946|1951.5|1945.5|1952|1946|1950.5|1944.5|27
1656991200000|2022-07-05 03:20:00|1951.8|1945.8|1951.5|1945.5|1952|1946|1951.5|1945.5|34
1656991500000|2022-07-05 03:25:00|1951.8|1945.8|1951.3|1945.3|1951.8|1945.8|1950.8|1944.8|15
1656991800000|2022-07-05 03:30:00|1951.5|1945.5|1951.3|1945.3|1951.5|1945.5|1951.3|1945.3|6
1656992100000|2022-07-05 03:35:00|1951.5|1945.5|1951.8|1945.8|1952|1946|1951.5|1945.5|14
1656994200000|2022-07-05 04:10:00|1952|1946|1951.8|1945.8|1952|1946|1951.8|1945.8|2
1656994500000|2022-07-05 04:15:00|1952|1946|1951.5|1945.5|1952|1946|1951.5|1945.5|3
1656994800000|2022-07-05 04:20:00|1951.8|1945.8|1951.5|1945.5|1951.8|1945.8|1951.5|1945.5|6
1656995400000|2022-07-05 04:30:00|1951.8|1945.8|1950|1944|1951.8|1945.8|1948.8|1942.8|15
1656995700000|2022-07-05 04:35:00|1949.8|1943.8|1949.8|1943.8|1950.3|1944.3|1949.5|1943.5|15
1656996000000|2022-07-05 04:40:00|1950|1944|1950|1944|1950|1944|1949.8|1943.8|7
1656996300000|2022-07-05 04:45:00|1949.8|1943.8|1949.8|1943.8|1949.8|1943.8|1949.8|1943.8|1
1656996600000|2022-07-05 04:50:00|1949.5|1943.5|1949|1943|1949.8|1943.8|1948.8|1942.8|11
1656996900000|2022-07-05 04:55:00|1949.3|1943.3|1949.5|1943.5|1949.5|1943.5|1949.3|1943.3|4
1656997200000|2022-07-05 05:00:00|1949.8|1943.8|1949.3|1943.3|1949.8|1943.8|1949.3|1943.3|5
1656997500000|2022-07-05 05:05:00|1949|1943|1949.3|1943.3|1949.3|1943.3|1949|1943|8
1656997800000|2022-07-05 05:10:00|1949|1943|1948|1942|1949|1943|1948|1942|13
1656998100000|2022-07-05 05:15:00|1948.3|1942.3|1948.3|1942.3|1948.5|1942.5|1948|1942|5
1656998400000|2022-07-05 05:20:00|1948.5|1942.5|1948.5|1942.5|1949.3|1943.3|1948.5|1942.5|9
1656998700000|2022-07-05 05:25:00|1948.8|1942.8|1948.8|1942.8|1949.3|1943.3|1948.5|1942.5|11
1656999000000|2022-07-05 05:30:00|1949.3|1943.3|1948.5|1942.5|1949.3|1943.3|1948.3|1942.3|11
1656999300000|2022-07-05 05:35:00|1948.3|1942.3|1945.8|1939.8|1948.8|1942.8|1945.3|1939.3|24
1656999600000|2022-07-05 05:40:00|1945.5|1939.5|1946.5|1940.5|1946.5|1940.5|1945|1939|14
1656999900000|2022-07-05 05:45:00|1946.8|1940.8|1945.8|1939.8|1947.8|1941.8|1945|1939|46
1657000200000|2022-07-05 05:50:00|1945.5|1939.5|1945.5|1939.5|1945.8|1939.8|1944.3|1938.3|11
1657000500000|2022-07-05 05:55:00|1945.8|1939.8|1945.5|1939.5|1946|1940|1945|1939|9
1657000800000|2022-07-05 06:00:00|1945|1939|1945.5|1939.5|1945.5|1939.5|1945|1939|10
1657001100000|2022-07-05 06:05:00|1945.8|1939.8|1945|1939|1945.8|1939.8|1945|1939|8
1657001400000|2022-07-05 06:10:00|1944.8|1938.8|1944.8|1938.8|1944.8|1938.8|1944.8|1938.8|1
1657001700000|2022-07-05 06:15:00|1944.5|1938.5|1942|1936|1945.8|1939.8|1941.5|1935.5|33
1657002000000|2022-07-05 06:20:00|1941.8|1935.8|1940.8|1934.8|1942|1936|1939.5|1933.5|30
1657002300000|2022-07-05 06:25:00|1941|1935|1940.5|1934.5|1941.5|1935.5|1939.8|1933.8|24
1657002600000|2022-07-05 06:30:00|1940.8|1934.8|1939.3|1933.3|1940.8|1934.8|1939|1933|53
1657002900000|2022-07-05 06:35:00|1940.5|1934.5|1938.8|1932.8|1940.5|1934.5|1938.5|1932.5|40
1657003200000|2022-07-05 06:40:00|1938.5|1932.5|1939.3|1933.3|1939.3|1933.3|1938.5|1932.5|4
1657003500000|2022-07-05 06:45:00|1939.5|1933.5|1939.8|1933.8|1941.3|1935.3|1939|1933|27
1657003800000|2022-07-05 06:50:00|1940|1934|1940|1934|1942|1936|1938.5|1932.5|28
1657004100000|2022-07-05 06:55:00|1939.5|1933.5|1937.3|1931.3|1940.6|1934.6|1936.4|1930.4|47
1657004400000|2022-07-05 07:00:00|1937.8|1931.8|1925.8|1919.8|1939.3|1933.3|1925.5|1919.5|92
1657004700000|2022-07-05 07:05:00|1925.6|1919.6|1929.9|1923.9|1930.9|1924.9|1923.9|1917.9|66
1657005000000|2022-07-05 07:10:00|1929.6|1923.6|1932.4|1926.4|1933.1|1927.1|1927.4|1921.4|51
1657005300000|2022-07-05 07:15:00|1932.1|1926.1|1936.4|1930.4|1936.4|1930.4|1930.6|1924.6|46
1657005600000|2022-07-05 07:20:00|1936.6|1930.6|1939.4|1933.4|1940.9|1934.9|1936.6|1930.6|47
1657005900000|2022-07-05 07:25:00|1939.6|1933.6|1940.9|1934.9|1941.1|1935.1|1938.9|1932.9|37
1657006200000|2022-07-05 07:30:00|1940.4|1934.4|1945.5|1939.5|1947|1941|1940.4|1934.4|56
1657006500000|2022-07-05 07:35:00|1945.6|1939.6|1944.6|1938.6|1947.6|1941.6|1942.9|1936.9|46
1657006800000|2022-07-05 07:40:00|1944.9|1938.9|1944.1|1938.1|1944.9|1938.9|1942.9|1936.9|37
1657007100000|2022-07-05 07:45:00|1944.4|1938.4|1950.4|1944.4|1950.4|1944.4|1943.1|1937.1|54
1657007400000|2022-07-05 07:50:00|1950.1|1944.1|1951.4|1945.4|1951.6|1945.6|1949.6|1943.6|38
1657007700000|2022-07-05 07:55:00|1951.6|1945.6|1951.6|1945.6|1952.1|1946.1|1950.6|1944.6|46
1657008000000|2022-07-05 08:00:00|1951.4|1945.4|1950.3|1944.3|1952.1|1946.1|1947.9|1941.9|56
1657008300000|2022-07-05 08:05:00|1950.5|1944.5|1944.4|1938.4|1950.5|1944.5|1943.6|1937.6|58
1657008600000|2022-07-05 08:10:00|1944.1|1938.1|1946.1|1940.1|1946.1|1940.1|1943.4|1937.4|15
1657008900000|2022-07-05 08:15:00|1946.4|1940.4|1944.6|1938.6|1948.6|1942.6|1943.6|1937.6|66
1657009200000|2022-07-05 08:20:00|1944.4|1938.4|1943.9|1937.9|1946.4|1940.4|1943.6|1937.6|32
1657009500000|2022-07-05 08:25:00|1944.1|1938.1|1944.6|1938.6|1944.9|1938.9|1943.4|1937.4|23
1657009800000|2022-07-05 08:30:00|1944.9|1938.9|1949.4|1943.4|1949.9|1943.9|1944.6|1938.6|32
1657010100000|2022-07-05 08:35:00|1950.4|1944.4|1950|1944|1954.1|1948.1|1947.4|1941.4|70
1657010400000|2022-07-05 08:40:00|1950.8|1944.8|1946.4|1940.4|1951.1|1945.1|1944.1|1938.1|53
1657010700000|2022-07-05 08:45:00|1946.6|1940.6|1944.1|1938.1|1949.4|1943.4|1944.1|1938.1|23
1657011000000|2022-07-05 08:50:00|1944.4|1938.4|1944.1|1938.1|1947.4|1941.4|1944.1|1938.1|25
1657011300000|2022-07-05 08:55:00|1944.4|1938.4|1945.6|1939.6|1946.9|1940.9|1943.9|1937.9|31
1657011600000|2022-07-05 09:00:00|1945.9|1939.9|1946.1|1940.1|1946.4|1940.4|1942.9|1936.9|25
1657011900000|2022-07-05 09:05:00|1946.4|1940.4|1946.9|1940.9|1947.1|1941.1|1946.1|1940.1|13
1657012200000|2022-07-05 09:10:00|1946.6|1940.6|1946.9|1940.9|1947.1|1941.1|1946.1|1940.1|13
1657012500000|2022-07-05 09:15:00|1947.1|1941.1|1952.6|1946.6|1953.1|1947.1|1946.4|1940.4|19
1657012800000|2022-07-05 09:20:00|1952.9|1946.9|1956.4|1950.4|1956.4|1950.4|1952.9|1946.9|20
1657013100000|2022-07-05 09:25:00|1956.6|1950.6|1961.4|1955.4|1965.3|1959.3|1956.4|1950.4|42
1657013400000|2022-07-05 09:30:00|1961.9|1955.9|1953.6|1947.6|1963.9|1957.9|1953.6|1947.6|46
1657013700000|2022-07-05 09:35:00|1954.4|1948.4|1950.4|1944.4|1954.6|1948.6|1948.9|1942.9|42
1657014000000|2022-07-05 09:40:00|1950.1|1944.1|1951.9|1945.9|1951.9|1945.9|1950.1|1944.1|29
1657014300000|2022-07-05 09:45:00|1952.4|1946.4|1954.1|1948.1|1955.1|1949.1|1952.4|1946.4|16
1657014600000|2022-07-05 09:50:00|1954.4|1948.4|1955.4|1949.4|1955.6|1949.6|1953.6|1947.6|24
1657014900000|2022-07-05 09:55:00|1955.6|1949.6|1954.1|1948.1|1955.6|1949.6|1953.9|1947.9|24
1657015200000|2022-07-05 10:00:00|1954.6|1948.6|1956.6|1950.6|1956.6|1950.6|1954.1|1948.1|16
1657015500000|2022-07-05 10:05:00|1956.9|1950.9|1954.6|1948.6|1957.9|1951.9|1954.4|1948.4|23
1657015800000|2022-07-05 10:10:00|1954.4|1948.4|1951.6|1945.6|1958|1952|1951.6|1945.6|39
1657016100000|2022-07-05 10:15:00|1951.1|1945.1|1944.6|1938.6|1951.4|1945.4|1944.6|1938.6|51
1657016400000|2022-07-05 10:20:00|1944.4|1938.4|1945.9|1939.9|1947.9|1941.9|1943.9|1937.9|27
1657016700000|2022-07-05 10:25:00|1946.1|1940.1|1944.1|1938.1|1947.1|1941.1|1943.6|1937.6|18
1657017000000|2022-07-05 10:30:00|1943.9|1937.9|1943.6|1937.6|1947.4|1941.4|1943.6|1937.6|42
1657017300000|2022-07-05 10:35:00|1943.4|1937.4|1945.6|1939.6|1945.6|1939.6|1943.4|1937.4|11
1657017600000|2022-07-05 10:40:00|1945.9|1939.9|1950.1|1944.1|1950.1|1944.1|1945.9|1939.9|16
1657017900000|2022-07-05 10:45:00|1949.6|1943.6|1946.1|1940.1|1949.9|1943.9|1946.1|1940.1|20
1657018200000|2022-07-05 10:50:00|1945.9|1939.9|1945.9|1939.9|1945.9|1939.9|1945.4|1939.4|5
1657018500000|2022-07-05 10:55:00|1945.6|1939.6|1945.4|1939.4|1945.9|1939.9|1945.1|1939.1|17
1657018800000|2022-07-05 11:00:00|1945.6|1939.6|1944.6|1938.6|1945.9|1939.9|1944.6|1938.6|5
1657019100000|2022-07-05 11:05:00|1944.9|1938.9|1944.9|1938.9|1945.6|1939.6|1944.1|1938.1|15
1657019400000|2022-07-05 11:10:00|1945.1|1939.1|1944.6|1938.6|1945.1|1939.1|1944.4|1938.4|5
1657019700000|2022-07-05 11:15:00|1944.4|1938.4|1944.4|1938.4|1945.1|1939.1|1944.1|1938.1|19
1657020000000|2022-07-05 11:20:00|1945.1|1939.1|1944.6|1938.6|1947.5|1941.5|1944.1|1938.1|21
1657020300000|2022-07-05 11:25:00|1944.4|1938.4|1945.4|1939.4|1945.6|1939.6|1944.1|1938.1|18
1657020600000|2022-07-05 11:30:00|1945.1|1939.1|1934.4|1928.4|1945.1|1939.1|1934.4|1928.4|66
1657020900000|2022-07-05 11:35:00|1934.1|1928.1|1933.6|1927.6|1935.4|1929.4|1933.6|1927.6|50
1657021200000|2022-07-05 11:40:00|1933.9|1927.9|1935.6|1929.6|1938.6|1932.6|1933.6|1927.6|30
1657021500000|2022-07-05 11:45:00|1936.1|1930.1|1934.4|1928.4|1940.4|1934.4|1933.9|1927.9|37
1657021800000|2022-07-05 11:50:00|1934.6|1928.6|1933.9|1927.9|1934.6|1928.6|1933.4|1927.4|12
1657022100000|2022-07-05 11:55:00|1933.6|1927.6|1934.1|1928.1|1935.1|1929.1|1932.6|1926.6|20
1657022400000|2022-07-05 12:00:00|1933.9|1927.9|1929.4|1923.4|1934.4|1928.4|1928.4|1922.4|52
1657022700000|2022-07-05 12:05:00|1928.6|1922.6|1929.9|1923.9|1932|1926|1925.4|1919.4|57
1657023000000|2022-07-05 12:10:00|1930.1|1924.1|1928.6|1922.6|1933.8|1927.8|1925.9|1919.9|60
1657023300000|2022-07-05 12:15:00|1928.9|1922.9|1929.1|1923.1|1929.4|1923.4|1928.4|1922.4|25
1657023600000|2022-07-05 12:20:00|1928.9|1922.9|1930.9|1924.9|1931.4|1925.4|1928.6|1922.6|66
1657023900000|2022-07-05 12:25:00|1931.4|1925.4|1928.6|1922.6|1932.6|1926.6|1928.6|1922.6|30
1657024200000|2022-07-05 12:30:00|1928.9|1922.9|1929.4|1923.4|1931.9|1925.9|1928.9|1922.9|30
1657024500000|2022-07-05 12:35:00|1929.1|1923.1|1929.9|1923.9|1930.9|1924.9|1929.1|1923.1|8
1657024800000|2022-07-05 12:40:00|1930.1|1924.1|1933.6|1927.6|1933.9|1927.9|1930.1|1924.1|31
1657025100000|2022-07-05 12:45:00|1933.4|1927.4|1933.1|1927.1|1933.6|1927.6|1931.9|1925.9|15
1657025400000|2022-07-05 12:50:00|1933.4|1927.4|1933.6|1927.6|1935.1|1929.1|1931.9|1925.9|33
1657025700000|2022-07-05 12:55:00|1934.1|1928.1|1937.1|1931.1|1937.9|1931.9|1933.6|1927.6|37
1657026000000|2022-07-05 13:00:00|1936.9|1930.9|1933.1|1927.1|1939.4|1933.4|1933.1|1927.1|100
1657026300000|2022-07-05 13:05:00|1933.4|1927.4|1932.4|1926.4|1934.4|1928.4|1932.1|1926.1|43
1657026600000|2022-07-05 13:10:00|1932.1|1926.1|1929.4|1923.4|1932.9|1926.9|1927.9|1921.9|56
1657026900000|2022-07-05 13:15:00|1929.1|1923.1|1931.6|1925.6|1931.9|1925.9|1928.1|1922.1|87
1657027200000|2022-07-05 13:20:00|1931.4|1925.4|1928.4|1922.4|1932.9|1926.9|1928.1|1922.1|52
1657027500000|2022-07-05 13:25:00|1928.1|1922.1|1927.6|1921.6|1930.6|1924.6|1926.9|1920.9|57
1657027800000|2022-07-05 13:30:00|1928.1|1922.1|1930.4|1924.4|1930.9|1924.9|1924.4|1918.4|69
1657028100000|2022-07-05 13:35:00|1930.1|1924.1|1922.6|1916.6|1930.4|1924.4|1921.6|1915.6|92
1657028400000|2022-07-05 13:40:00|1922.9|1916.9|1926.6|1920.6|1928.1|1922.1|1922.6|1916.6|114
1657028700000|2022-07-05 13:45:00|1926.4|1920.4|1930.4|1924.4|1930.6|1924.6|1925.1|1919.1|110
1657029000000|2022-07-05 13:50:00|1930.9|1924.9|1933.9|1927.9|1933.9|1927.9|1929.1|1923.1|79
1657029300000|2022-07-05 13:55:00|1934.1|1928.1|1942.9|1936.9|1944.6|1938.6|1932.9|1926.9|83
1657029600000|2022-07-05 14:00:00|1942.6|1936.6|1938.9|1932.9|1943.1|1937.1|1934.9|1928.9|81
1657029900000|2022-07-05 14:05:00|1939.4|1933.4|1937.6|1931.6|1941.6|1935.6|1933.9|1927.9|88
1657030200000|2022-07-05 14:10:00|1937.4|1931.4|1942.1|1936.1|1942.4|1936.4|1933.9|1927.9|103
1657030500000|2022-07-05 14:15:00|1942.4|1936.4|1938.6|1932.6|1943.6|1937.6|1936.1|1930.1|80
1657030800000|2022-07-05 14:20:00|1938.4|1932.4|1939.6|1933.6|1940.9|1934.9|1935.6|1929.6|66
1657031100000|2022-07-05 14:25:00|1939.9|1933.9|1945.9|1939.9|1946.4|1940.4|1937.6|1931.6|71
1657031400000|2022-07-05 14:30:00|1945.6|1939.6|1948.9|1942.9|1949.6|1943.6|1941.9|1935.9|68
1657031700000|2022-07-05 14:35:00|1949.1|1943.1|1950.6|1944.6|1954.1|1948.1|1948.6|1942.6|46
1657032000000|2022-07-05 14:40:00|1950.9|1944.9|1949.4|1943.4|1952.4|1946.4|1947.6|1941.6|72
1657032300000|2022-07-05 14:45:00|1949.6|1943.6|1942.1|1936.1|1949.6|1943.6|1942|1936|87
1657032600000|2022-07-05 14:50:00|1941.9|1935.9|1944.4|1938.4|1944.4|1938.4|1941.9|1935.9|16
1657032900000|2022-07-05 14:55:00|1944.1|1938.1|1943.6|1937.6|1944.1|1938.1|1942.6|1936.6|57
1657033200000|2022-07-05 15:00:00|1943.4|1937.4|1950.4|1944.4|1951.1|1945.1|1942.9|1936.9|78
1657033500000|2022-07-05 15:05:00|1950.6|1944.6|1942.9|1936.9|1950.6|1944.6|1941.6|1935.6|51
1657033800000|2022-07-05 15:10:00|1942.4|1936.4|1946.4|1940.4|1946.4|1940.4|1940.9|1934.9|46
1657034100000|2022-07-05 15:15:00|1945.9|1939.9|1940.6|1934.6|1945.9|1939.9|1937.9|1931.9|135
1657034400000|2022-07-05 15:20:00|1940.9|1934.9|1944.1|1938.1|1944.6|1938.6|1940.9|1934.9|22
1657034700000|2022-07-05 15:25:00|1944.4|1938.4|1946.9|1940.9|1946.9|1940.9|1944.4|1938.4|37
1657035000000|2022-07-05 15:30:00|1946.6|1940.6|1946.9|1940.9|1946.9|1940.9|1946.1|1940.1|45
1657035300000|2022-07-05 15:35:00|1947.1|1941.1|1947.6|1941.6|1949.6|1943.6|1946.1|1940.1|15
1657035600000|2022-07-05 15:40:00|1947.4|1941.4|1947.9|1941.9|1948.4|1942.4|1947.1|1941.1|21
1657035900000|2022-07-05 15:45:00|1947.6|1941.6|1946.4|1940.4|1947.9|1941.9|1945.6|1939.6|62
1657036200000|2022-07-05 15:50:00|1946.6|1940.6|1947.4|1941.4|1947.6|1941.6|1946.6|1940.6|27
1657036500000|2022-07-05 15:55:00|1947.1|1941.1|1946.4|1940.4|1947.4|1941.4|1945.9|1939.9|64
1657036800000|2022-07-05 16:00:00|1945.9|1939.9|1946.4|1940.4|1946.9|1940.9|1945.9|1939.9|51
1657037100000|2022-07-05 16:05:00|1946.1|1940.1|1944.6|1938.6|1946.4|1940.4|1942.9|1936.9|40
1657037400000|2022-07-05 16:10:00|1944.4|1938.4|1944.6|1938.6|1944.9|1938.9|1944.1|1938.1|53
1657037700000|2022-07-05 16:15:00|1944.4|1938.4|1943.6|1937.6|1945.1|1939.1|1943.6|1937.6|23
1657038000000|2022-07-05 16:20:00|1943.9|1937.9|1946.6|1940.6|1946.6|1940.6|1943.9|1937.9|41
1657038300000|2022-07-05 16:25:00|1946.4|1940.4|1947.4|1941.4|1947.4|1941.4|1946.4|1940.4|19
1657038600000|2022-07-05 16:30:00|1947.1|1941.1|1947.4|1941.4|1947.4|1941.4|1947.1|1941.1|16
1657038900000|2022-07-05 16:35:00|1947.6|1941.6|1943.9|1937.9|1947.6|1941.6|1943.9|1937.9|19
1657039200000|2022-07-05 16:40:00|1944.1|1938.1|1945.9|1939.9|1945.9|1939.9|1943.9|1937.9|29
1657039500000|2022-07-05 16:45:00|1946.1|1940.1|1942.6|1936.6|1946.9|1940.9|1942.6|1936.6|49
1657039800000|2022-07-05 16:50:00|1942.9|1936.9|1942.9|1936.9|1942.9|1936.9|1941.9|1935.9|9
1657040100000|2022-07-05 16:55:00|1942.8|1936.8|1948|1942|1948|1942|1942.8|1936.8|26
1657065600000|2022-07-06 00:00:00|1942.6|1936.6|1947.6|1941.6|1947.6|1941.6|1942.6|1936.6|10
1657065900000|2022-07-06 00:05:00|1947.8|1941.8|1947.8|1941.8|1947.8|1941.8|1947.8|1941.8|1
1657066800000|2022-07-06 00:20:00|1947.5|1941.5|1946.6|1940.6|1947.5|1941.5|1945.6|1939.6|10
1657067100000|2022-07-06 00:25:00|1946.5|1940.5|1947|1941|1947.1|1941.1|1946.5|1940.5|5
1657067400000|2022-07-06 00:30:00|1946.8|1940.8|1947.5|1941.5|1947.5|1941.5|1945.5|1939.5|16
1657067700000|2022-07-06 00:35:00|1947|1941|1949.3|1943.3|1949.3|1943.3|1945|1939|24
1657068000000|2022-07-06 00:40:00|1949|1943|1949.8|1943.8|1950|1944|1948.8|1942.8|12
1657068300000|2022-07-06 00:45:00|1949.5|1943.5|1951|1945|1951.3|1945.3|1949.5|1943.5|9
1657068900000|2022-07-06 00:55:00|1950.8|1944.8|1950.5|1944.5|1950.8|1944.8|1950.5|1944.5|2
1657069200000|2022-07-06 01:00:00|1950.8|1944.8|1952.1|1946.1|1952.4|1946.4|1949.9|1943.9|21
1657069500000|2022-07-06 01:05:00|1952.3|1946.3|1952.8|1946.8|1953|1947|1952.3|1946.3|5
1657069800000|2022-07-06 01:10:00|1953|1947|1952.8|1946.8|1953|1947|1952.5|1946.5|10
1657070100000|2022-07-06 01:15:00|1952.5|1946.5|1952|1946|1952.5|1946.5|1951|1945|15
1657070400000|2022-07-06 01:20:00|1952.5|1946.5|1950.8|1944.8|1952.5|1946.5|1950.8|1944.8|11
1657070700000|2022-07-06 01:25:00|1950.5|1944.5|1949|1943|1950.5|1944.5|1947.3|1941.3|15
1657071000000|2022-07-06 01:30:00|1949.3|1943.3|1949.1|1943.1|1951.8|1945.8|1949.1|1943.1|42
1657071300000|2022-07-06 01:35:00|1949.4|1943.4|1948.8|1942.8|1951.1|1945.1|1948.3|1942.3|40
1657071600000|2022-07-06 01:40:00|1948.5|1942.5|1948.8|1942.8|1948.8|1942.8|1948.3|1942.3|52
1657071900000|2022-07-06 01:45:00|1949|1943|1948.3|1942.3|1949.5|1943.5|1948|1942|22
1657072200000|2022-07-06 01:50:00|1948|1942|1947.8|1941.8|1948|1942|1947.8|1941.8|4
1657072500000|2022-07-06 01:55:00|1947.3|1941.3|1946.8|1940.8|1947.3|1941.3|1946.5|1940.5|11
1657072800000|2022-07-06 02:00:00|1946.5|1940.5|1947|1941|1947.5|1941.5|1946.3|1940.3|12
1657073100000|2022-07-06 02:05:00|1947.3|1941.3|1947|1941|1947.5|1941.5|1947|1941|4
1657073400000|2022-07-06 02:10:00|1946.8|1940.8|1948|1942|1948|1942|1946.8|1940.8|11
1657073700000|2022-07-06 02:15:00|1947.8|1941.8|1947.8|1941.8|1948|1942|1947.3|1941.3|45
1657074000000|2022-07-06 02:20:00|1948|1942|1947.5|1941.5|1948|1942|1947.5|1941.5|12
1657074300000|2022-07-06 02:25:00|1947.8|1941.8|1947.8|1941.8|1947.8|1941.8|1947.5|1941.5|5
1657074600000|2022-07-06 02:30:00|1947.5|1941.5|1950.3|1944.3|1950.3|1944.3|1947.5|1941.5|20
1657074900000|2022-07-06 02:35:00|1950|1944|1949.8|1943.8|1950|1944|1949.8|1943.8|2
1657075200000|2022-07-06 02:40:00|1949.5|1943.5|1949.5|1943.5|1949.5|1943.5|1949.5|1943.5|1
1657075500000|2022-07-06 02:45:00|1949.3|1943.3|1946.5|1940.5|1949.3|1943.3|1946.3|1940.3|6
1657075800000|2022-07-06 02:50:00|1946.3|1940.3|1947|1941|1947.3|1941.3|1946.3|1940.3|24
1657076100000|2022-07-06 02:55:00|1947.3|1941.3|1947|1941|1947.3|1941.3|1947|1941|4
1657076400000|2022-07-06 03:00:00|1947.3|1941.3|1947|1941|1947.3|1941.3|1947|1941|2
1657076700000|2022-07-06 03:05:00|1946.8|1940.8|1946.5|1940.5|1947|1941|1946.5|1940.5|6
1657077000000|2022-07-06 03:10:00|1945.8|1939.8|1946|1940|1946|1940|1944.5|1938.5|29
1657077300000|2022-07-06 03:15:00|1946.3|1940.3|1945.8|1939.8|1946.8|1940.8|1945|1939|43
1657077600000|2022-07-06 03:20:00|1945.5|1939.5|1943.3|1937.3|1945.5|1939.5|1941.8|1935.8|50
1657077900000|2022-07-06 03:25:00|1943.5|1937.5|1943.5|1937.5|1944.5|1938.5|1942.8|1936.8|55
1657078200000|2022-07-06 03:30:00|1943.3|1937.3|1939.3|1933.3|1943.3|1937.3|1939|1933|18
1657078500000|2022-07-06 03:35:00|1939.5|1933.5|1939.5|1933.5|1939.8|1933.8|1939.5|1933.5|3
1657078800000|2022-07-06 03:40:00|1939.3|1933.3|1939.5|1933.5|1939.8|1933.8|1939.3|1933.3|8
1657079100000|2022-07-06 03:45:00|1939.3|1933.3|1938.8|1932.8|1939.3|1933.3|1938.5|1932.5|9
1657079400000|2022-07-06 03:50:00|1939|1933|1938.8|1932.8|1939|1933|1938.8|1932.8|4
1657079700000|2022-07-06 03:55:00|1938.5|1932.5|1938.8|1932.8|1938.8|1932.8|1938.5|1932.5|8
1657080000000|2022-07-06 04:00:00|1938.5|1932.5|1936.5|1930.5|1938.5|1932.5|1936.5|1930.5|6
1657080300000|2022-07-06 04:05:00|1936.3|1930.3|1930.5|1924.5|1936.3|1930.3|1930.3|1924.3|16
1657080600000|2022-07-06 04:10:00|1930.3|1924.3|1928.8|1922.8|1930.3|1924.3|1928.3|1922.3|12
1657080900000|2022-07-06 04:15:00|1928.5|1922.5|1928.8|1922.8|1929|1923|1928.5|1922.5|7
1657081200000|2022-07-06 04:20:00|1928.5|1922.5|1930.3|1924.3|1931|1925|1928.5|1922.5|7
1657081500000|2022-07-06 04:25:00|1930|1924|1929|1923|1930|1924|1928.8|1922.8|11
1657081800000|2022-07-06 04:30:00|1929.3|1923.3|1930.8|1924.8|1930.8|1924.8|1929.3|1923.3|5
1657082100000|2022-07-06 04:35:00|1931.3|1925.3|1930.5|1924.5|1931.5|1925.5|1930.5|1924.5|10
1657082400000|2022-07-06 04:40:00|1930.8|1924.8|1930.5|1924.5|1931|1925|1930.5|1924.5|14
1657082700000|2022-07-06 04:45:00|1930.3|1924.3|1930|1924|1930.8|1924.8|1929.8|1923.8|8
1657083000000|2022-07-06 04:50:00|1929.5|1923.5|1929.5|1923.5|1929.8|1923.8|1929.3|1923.3|5
1657083300000|2022-07-06 04:55:00|1929.8|1923.8|1929.3|1923.3|1929.8|1923.8|1929.3|1923.3|6
1657083600000|2022-07-06 05:00:00|1929.5|1923.5|1931.8|1925.8|1932.5|1926.5|1928.8|1922.8|29
1657083900000|2022-07-06 05:05:00|1932.5|1926.5|1933.3|1927.3|1933.3|1927.3|1931.8|1925.8|28
1657084200000|2022-07-06 05:10:00|1933|1927|1932|1926|1933.3|1927.3|1931.8|1925.8|8
1657084500000|2022-07-06 05:15:00|1931.8|1925.8|1928.8|1922.8|1931.8|1925.8|1928.8|1922.8|9
1657084800000|2022-07-06 05:20:00|1928.5|1922.5|1928.5|1922.5|1929|1923|1928.3|1922.3|7
1657085100000|2022-07-06 05:25:00|1928.8|1922.8|1929|1923|1929.3|1923.3|1928.3|1922.3|13
1657085400000|2022-07-06 05:30:00|1929.3|1923.3|1931.5|1925.5|1933.3|1927.3|1929.3|1923.3|44
1657085700000|2022-07-06 05:35:00|1931.3|1925.3|1932|1926|1933.3|1927.3|1930|1924|58
1657086000000|2022-07-06 05:40:00|1932.3|1926.3|1937|1931|1937.3|1931.3|1932.3|1926.3|108
1657086300000|2022-07-06 05:45:00|1936.8|1930.8|1935|1929|1937|1931|1934.8|1928.8|18
1657086600000|2022-07-06 05:50:00|1935.3|1929.3|1934.3|1928.3|1935.8|1929.8|1932|1926|37
1657086900000|2022-07-06 05:55:00|1934|1928|1937|1931|1937|1931|1934|1928|37
1657087200000|2022-07-06 06:00:00|1937.3|1931.3|1937|1931|1940.5|1934.5|1936.5|1930.5|58
1657087500000|2022-07-06 06:05:00|1937.3|1931.3|1935.8|1929.8|1937.3|1931.3|1933.8|1927.8|46
1657087800000|2022-07-06 06:10:00|1936.3|1930.3|1936.3|1930.3|1940|1934|1935.8|1929.8|31
1657088100000|2022-07-06 06:15:00|1936.5|1930.5|1935.5|1929.5|1938.5|1932.5|1935.5|1929.5|14
1657088400000|2022-07-06 06:20:00|1935.8|1929.8|1937.5|1931.5|1937.5|1931.5|1935.8|1929.8|10
1657088700000|2022-07-06 06:25:00|1937.8|1931.8|1937.8|1931.8|1937.8|1931.8|1937.8|1931.8|1
1657089000000|2022-07-06 06:30:00|1938|1932|1939.3|1933.3|1939.3|1933.3|1937.8|1931.8|6
1657089300000|2022-07-06 06:35:00|1939|1933|1943|1937|1944|1938|1938.8|1932.8|95
1657089600000|2022-07-06 06:40:00|1943.3|1937.3|1945.8|1939.8|1947|1941|1942.8|1936.8|43
1657089900000|2022-07-06 06:45:00|1946|1940|1944.3|1938.3|1946|1940|1942|1936|44
1657090200000|2022-07-06 06:50:00|1944|1938|1943|1937|1944.5|1938.5|1942|1936|12
1657090500000|2022-07-06 06:55:00|1943.3|1937.3|1944.4|1938.4|1947.3|1941.3|1942.1|1936.1|59
1657090800000|2022-07-06 07:00:00|1944.3|1938.3|1949.9|1943.9|1952.4|1946.4|1942.3|1936.3|106
1657091100000|2022-07-06 07:05:00|1951.1|1945.1|1951.6|1945.6|1952.6|1946.6|1951.1|1945.1|35
1657091400000|2022-07-06 07:10:00|1951.4|1945.4|1940.9|1934.9|1951.4|1945.4|1938.6|1932.6|61
1657091700000|2022-07-06 07:15:00|1941.1|1935.1|1951.9|1945.9|1951.9|1945.9|1941.1|1935.1|44
1657092000000|2022-07-06 07:20:00|1951.6|1945.6|1955.4|1949.4|1957.4|1951.4|1951.4|1945.4|36
1657092300000|2022-07-06 07:25:00|1955.6|1949.6|1958.1|1952.1|1961.1|1955.1|1955.6|1949.6|45
1657092600000|2022-07-06 07:30:00|1958.6|1952.6|1950.5|1944.5|1959.4|1953.4|1950.1|1944.1|56
1657092900000|2022-07-06 07:35:00|1950.6|1944.6|1962.4|1956.4|1962.4|1956.4|1950.5|1944.5|66
1657093200000|2022-07-06 07:40:00|1963.1|1957.1|1963.9|1957.9|1966.9|1960.9|1963.1|1957.1|36
1657093500000|2022-07-06 07:45:00|1963.6|1957.6|1966.4|1960.4|1967.4|1961.4|1961.1|1955.1|52
1657093800000|2022-07-06 07:50:00|1966.6|1960.6|1968.1|1962.1|1970.6|1964.6|1966.1|1960.1|63
1657094100000|2022-07-06 07:55:00|1967.9|1961.9|1970.1|1964.1|1970.9|1964.9|1966.4|1960.4|48
1657094400000|2022-07-06 08:00:00|1969.9|1963.9|1970.4|1964.4|1970.6|1964.6|1969.1|1963.1|29
1657094700000|2022-07-06 08:05:00|1969.9|1963.9|1976.6|1970.6|1976.6|1970.6|1966.9|1960.9|49
1657095000000|2022-07-06 08:10:00|1976.9|1970.9|1975.6|1969.6|1976.9|1970.9|1969.6|1963.6|65
1657095300000|2022-07-06 08:15:00|1975.9|1969.9|1977.6|1971.6|1979.1|1973.1|1974.4|1968.4|35
1657095600000|2022-07-06 08:20:00|1977.9|1971.9|1980.6|1974.6|1981.9|1975.9|1977.4|1971.4|52
1657095900000|2022-07-06 08:25:00|1980.9|1974.9|1979.9|1973.9|1981.9|1975.9|1977.1|1971.1|36
1657096200000|2022-07-06 08:30:00|1980.1|1974.1|1977.4|1971.4|1980.4|1974.4|1975.6|1969.6|38
1657096500000|2022-07-06 08:35:00|1977.9|1971.9|1977.6|1971.6|1979.9|1973.9|1976.9|1970.9|27
1657096800000|2022-07-06 08:40:00|1977.9|1971.9|1976.1|1970.1|1979.6|1973.6|1974.6|1968.6|40
1657097100000|2022-07-06 08:45:00|1976.6|1970.6|1981.4|1975.4|1982.1|1976.1|1973|1967|70
1657097400000|2022-07-06 08:50:00|1981.1|1975.1|1981.6|1975.6|1982.4|1976.4|1978.1|1972.1|47
1657097700000|2022-07-06 08:55:00|1981.9|1975.9|1981.9|1975.9|1982.1|1976.1|1980.6|1974.6|23
1657098000000|2022-07-06 09:00:00|1982.1|1976.1|1981.1|1975.1|1982.1|1976.1|1981.1|1975.1|4
1657098300000|2022-07-06 09:05:00|1980.9|1974.9|1977.4|1971.4|1980.9|1974.9|1976.9|1970.9|31
1657098600000|2022-07-06 09:10:00|1977.1|1971.1|1979.1|1973.1|1979.1|1973.1|1976.9|1970.9|14
1657098900000|2022-07-06 09:15:00|1978.9|1972.9|1979.1|1973.1|1979.4|1973.4|1978.1|1972.1|32
1657099200000|2022-07-06 09:20:00|1979.4|1973.4|1976.6|1970.6|1979.4|1973.4|1976.6|1970.6|48
1657099500000|2022-07-06 09:25:00|1976.4|1970.4|1974.4|1968.4|1977.6|1971.6|1974.4|1968.4|23
1657100100000|2022-07-06 09:35:00|1974.6|1968.6|1974.1|1968.1|1976.6|1970.6|1974.1|1968.1|22
1657100400000|2022-07-06 09:40:00|1973.9|1967.9|1975.4|1969.4|1975.4|1969.4|1973.6|1967.6|11
1657100700000|2022-07-06 09:45:00|1975.6|1969.6|1975.6|1969.6|1975.6|1969.6|1975.1|1969.1|7
1657101000000|2022-07-06 09:50:00|1975.4|1969.4|1975.1|1969.1|1975.4|1969.4|1974.1|1968.1|10
1657101300000|2022-07-06 09:55:00|1975.4|1969.4|1975.4|1969.4|1975.6|1969.6|1975.1|1969.1|5
1657101600000|2022-07-06 10:00:00|1975.6|1969.6|1974.9|1968.9|1976.4|1970.4|1974.1|1968.1|15
1657101900000|2022-07-06 10:05:00|1973.9|1967.9|1975.1|1969.1|1975.4|1969.4|1973.9|1967.9|10
1657102200000|2022-07-06 10:10:00|1975.4|1969.4|1975.4|1969.4|1975.4|1969.4|1975.1|1969.1|5
1657102500000|2022-07-06 10:15:00|1975.1|1969.1|1975.4|1969.4|1975.6|1969.6|1974.9|1968.9|16
1657102800000|2022-07-06 10:20:00|1974.9|1968.9|1974.4|1968.4|1975.6|1969.6|1973.6|1967.6|15
1657103100000|2022-07-06 10:25:00|1974.6|1968.6|1976.6|1970.6|1976.9|1970.9|1974.4|1968.4|17
1657103400000|2022-07-06 10:30:00|1976.4|1970.4|1978.4|1972.4|1978.4|1972.4|1976.1|1970.1|12
1657103700000|2022-07-06 10:35:00|1978.6|1972.6|1978.1|1972.1|1978.9|1972.9|1978.1|1972.1|9
1657104000000|2022-07-06 10:40:00|1977.9|1971.9|1976.9|1970.9|1977.9|1971.9|1975.9|1969.9|18
1657104300000|2022-07-06 10:45:00|1977.4|1971.4|1974.6|1968.6|1977.6|1971.6|1974.4|1968.4|16
1657104600000|2022-07-06 10:50:00|1974.9|1968.9|1974.1|1968.1|1974.9|1968.9|1973.9|1967.9|10
1657104900000|2022-07-06 10:55:00|1974.4|1968.4|1974.6|1968.6|1974.6|1968.6|1974.1|1968.1|16
1657105200000|2022-07-06 11:00:00|1974.9|1968.9|1974.6|1968.6|1975.4|1969.4|1974.1|1968.1|10
1657105500000|2022-07-06 11:05:00|1974.9|1968.9|1974.9|1968.9|1975.6|1969.6|1974.1|1968.1|19
1657105800000|2022-07-06 11:10:00|1975.1|1969.1|1975.1|1969.1|1975.4|1969.4|1974.9|1968.9|9
1657106100000|2022-07-06 11:15:00|1975.4|1969.4|1974.1|1968.1|1976.1|1970.1|1974.1|1968.1|21
1657106400000|2022-07-06 11:20:00|1974.4|1968.4|1974.4|1968.4|1974.9|1968.9|1970.9|1964.9|38
1657106700000|2022-07-06 11:25:00|1974.6|1968.6|1972.6|1966.6|1976.4|1970.4|1972.4|1966.4|36
1657107000000|2022-07-06 11:30:00|1972.9|1966.9|1973.1|1967.1|1975.4|1969.4|1972.1|1966.1|24
1657107300000|2022-07-06 11:35:00|1973.4|1967.4|1975.9|1969.9|1976.1|1970.1|1973.1|1967.1|10
1657107600000|2022-07-06 11:40:00|1976.1|1970.1|1977.1|1971.1|1978.9|1972.9|1976.1|1970.1|23
1657107900000|2022-07-06 11:45:00|1977.4|1971.4|1977.9|1971.9|1977.9|1971.9|1972.6|1966.6|50
1657108200000|2022-07-06 11:50:00|1977.6|1971.6|1974.9|1968.9|1978.6|1972.6|1972.6|1966.6|40
1657108500000|2022-07-06 11:55:00|1974.6|1968.6|1978.4|1972.4|1978.9|1972.9|1974.6|1968.6|37
1657108800000|2022-07-06 12:00:00|1978.1|1972.1|1978.1|1972.1|1979.4|1973.4|1977.4|1971.4|41
1657109100000|2022-07-06 12:05:00|1977.9|1971.9|1978.4|1972.4|1978.6|1972.6|1975.4|1969.4|36
1657109400000|2022-07-06 12:10:00|1978.1|1972.1|1981.1|1975.1|1981.6|1975.6|1978.1|1972.1|28
1657109700000|2022-07-06 12:15:00|1981.4|1975.4|1979.6|1973.6|1981.9|1975.9|1979.6|1973.6|19
1657110000000|2022-07-06 12:20:00|1979.1|1973.1|1981.1|1975.1|1982.1|1976.1|1978.9|1972.9|32
1657110300000|2022-07-06 12:25:00|1980.9|1974.9|1979.4|1973.4|1981.6|1975.6|1979.4|1973.4|15
1657110600000|2022-07-06 12:30:00|1979.1|1973.1|1979.1|1973.1|1979.9|1973.9|1978.6|1972.6|28
1657110900000|2022-07-06 12:35:00|1979.4|1973.4|1981.6|1975.6|1981.6|1975.6|1979.4|1973.4|26
1657111200000|2022-07-06 12:40:00|1981.9|1975.9|1985.4|1979.4|1988.9|1982.9|1981.1|1975.1|51
1657111500000|2022-07-06 12:45:00|1985.6|1979.6|1987.1|1981.1|1989.8|1983.8|1983.9|1977.9|74
1657111800000|2022-07-06 12:50:00|1987.4|1981.4|1986.9|1980.9|1990.4|1984.4|1986.4|1980.4|76
1657112100000|2022-07-06 12:55:00|1987.1|1981.1|1981|1975|1989.4|1983.4|1980.5|1974.5|62
1657112400000|2022-07-06 13:00:00|1981.3|1975.3|1980.1|1974.1|1985|1979|1973.3|1967.3|259
1657112700000|2022-07-06 13:05:00|1980|1974|1980.6|1974.6|1981.9|1975.9|1976.3|1970.3|137
1657113000000|2022-07-06 13:10:00|1980.4|1974.4|1975.1|1969.1|1980.6|1974.6|1974.4|1968.4|120
1657113300000|2022-07-06 13:15:00|1975.4|1969.4|1968.6|1962.6|1975.4|1969.4|1968.1|1962.1|101
1657113600000|2022-07-06 13:20:00|1968.9|1962.9|1965.1|1959.1|1969.6|1963.6|1964.1|1958.1|107
1657113900000|2022-07-06 13:25:00|1964.9|1958.9|1966.4|1960.4|1967.9|1961.9|1964.6|1958.6|98
1657114200000|2022-07-06 13:30:00|1966.1|1960.1|1965.9|1959.9|1967.6|1961.6|1964.4|1958.4|77
1657114500000|2022-07-06 13:35:00|1965.6|1959.6|1969.6|1963.6|1971.9|1965.9|1964.6|1958.6|76
1657114800000|2022-07-06 13:40:00|1969.4|1963.4|1971.1|1965.1|1971.6|1965.6|1967.9|1961.9|62
1657115100000|2022-07-06 13:45:00|1970.9|1964.9|1968.4|1962.4|1973.6|1967.6|1968.1|1962.1|90
1657115400000|2022-07-06 13:50:00|1968.9|1962.9|1965.1|1959.1|1968.9|1962.9|1963.6|1957.6|64
1657115700000|2022-07-06 13:55:00|1964.9|1958.9|1965.1|1959.1|1966.9|1960.9|1964.4|1958.4|32
1657116000000|2022-07-06 14:00:00|1965.4|1959.4|1976.1|1970.1|1976.1|1970.1|1965.4|1959.4|86
1657116300000|2022-07-06 14:05:00|1975.9|1969.9|1978.1|1972.1|1982.1|1976.1|1972.9|1966.9|57
1657116600000|2022-07-06 14:10:00|1978.4|1972.4|1977.4|1971.4|1982.9|1976.9|1975.4|1969.4|72
1657116900000|2022-07-06 14:15:00|1977.6|1971.6|1977.1|1971.1|1981.1|1975.1|1975.1|1969.1|49
1657117200000|2022-07-06 14:20:00|1976.9|1970.9|1980.6|1974.6|1981.9|1975.9|1976.4|1970.4|59
1657117500000|2022-07-06 14:25:00|1980.4|1974.4|1984.1|1978.1|1984.4|1978.4|1979.6|1973.6|48
1657117800000|2022-07-06 14:30:00|1983.9|1977.9|1979.1|1973.1|1984.1|1978.1|1979.1|1973.1|59
1657118100000|2022-07-06 14:35:00|1979.6|1973.6|1978.9|1972.9|1983.1|1977.1|1978.1|1972.1|49
1657118400000|2022-07-06 14:40:00|1978.6|1972.6|1979.6|1973.6|1980.1|1974.1|1974.4|1968.4|62
1657118700000|2022-07-06 14:45:00|1979.4|1973.4|1983.9|1977.9|1984.4|1978.4|1979.4|1973.4|50
1657119000000|2022-07-06 14:50:00|1984.6|1978.6|1985.6|1979.6|1988.1|1982.1|1984.1|1978.1|46
1657119300000|2022-07-06 14:55:00|1985.4|1979.4|1981.6|1975.6|1985.6|1979.6|1980.4|1974.4|42
1657119600000|2022-07-06 15:00:00|1981.9|1975.9|1979.4|1973.4|1984.4|1978.4|1978.9|1972.9|70
1657119900000|2022-07-06 15:05:00|1978.9|1972.9|1976.9|1970.9|1980.4|1974.4|1972.1|1966.1|53
1657120200000|2022-07-06 15:10:00|1977.4|1971.4|1977.1|1971.1|1978.1|1972.1|1975.9|1969.9|24
1657120500000|2022-07-06 15:15:00|1976.9|1970.9|1973.6|1967.6|1976.9|1970.9|1969.1|1963.1|114
1657120800000|2022-07-06 15:20:00|1973.4|1967.4|1977.9|1971.9|1977.9|1971.9|1973.1|1967.1|43
1657121100000|2022-07-06 15:25:00|1978.4|1972.4|1983.4|1977.4|1984.6|1978.6|1978.4|1972.4|38
1657121400000|2022-07-06 15:30:00|1983.1|1977.1|1981.9|1975.9|1983.6|1977.6|1980.6|1974.6|57
1657121700000|2022-07-06 15:35:00|1982.1|1976.1|1979.3|1973.3|1985.6|1979.6|1978.1|1972.1|30
1657122000000|2022-07-06 15:40:00|1980.4|1974.4|1979.9|1973.9|1983.6|1977.6|1978.6|1972.6|25
1657122300000|2022-07-06 15:45:00|1980.1|1974.1|1978.6|1972.6|1980.1|1974.1|1977.1|1971.1|22
1657122600000|2022-07-06 15:50:00|1977.6|1971.6|1973.4|1967.4|1978.1|1972.1|1973.1|1967.1|30
1657122900000|2022-07-06 15:55:00|1973.1|1967.1|1971.1|1965.1|1973.4|1967.4|1970.6|1964.6|36
1657123200000|2022-07-06 16:00:00|1970.9|1964.9|1969.9|1963.9|1971.4|1965.4|1969.6|1963.6|39
1657123500000|2022-07-06 16:05:00|1969.6|1963.6|1968.9|1962.9|1970.1|1964.1|1967.6|1961.6|43
1657123800000|2022-07-06 16:10:00|1969.1|1963.1|1970.4|1964.4|1971.4|1965.4|1968.1|1962.1|49
1657124100000|2022-07-06 16:15:00|1970.1|1964.1|1971.1|1965.1|1971.9|1965.9|1970.1|1964.1|28
1657124400000|2022-07-06 16:20:00|1970.9|1964.9|1970.4|1964.4|1971.1|1965.1|1970.4|1964.4|36
1657124700000|2022-07-06 16:25:00|1970.6|1964.6|1971.9|1965.9|1973.4|1967.4|1967.9|1961.9|42
1657125000000|2022-07-06 16:30:00|1972.1|1966.1|1973.9|1967.9|1973.9|1967.9|1971.9|1965.9|12
1657125300000|2022-07-06 16:35:00|1973.6|1967.6|1979.4|1973.4|1979.9|1973.9|1973.6|1967.6|32
1657125600000|2022-07-06 16:40:00|1979.6|1973.6|1980.5|1974.5|1984.1|1978.1|1979.4|1973.4|97
1657125900000|2022-07-06 16:45:00|1980.3|1974.3|1978.6|1972.6|1980.3|1974.3|1978.4|1972.4|39
1657126200000|2022-07-06 16:50:00|1978.4|1972.4|1978.6|1972.6|1978.9|1972.9|1975.4|1969.4|20
1657126500000|2022-07-06 16:55:00|1978.8|1972.8|1985|1979|1985.5|1979.5|1978.8|1972.8|67
1657152000000|2022-07-07 00:00:00|1992.8|1986.8|1992.1|1986.1|1992.9|1986.9|1992.1|1986.1|12
1657152300000|2022-07-07 00:05:00|1991.5|1985.5|1992.4|1986.4|1992.6|1986.6|1990.9|1984.9|28
1657152600000|2022-07-07 00:10:00|1992.6|1986.6|1992.3|1986.3|1992.6|1986.6|1992.3|1986.3|3
1657152900000|2022-07-07 00:15:00|1992|1986|1988.1|1982.1|1992|1986|1987.8|1981.8|7
1657153200000|2022-07-07 00:20:00|1988.3|1982.3|1992.1|1986.1|1992.5|1986.5|1988.3|1982.3|14
1657153500000|2022-07-07 00:25:00|1992|1986|1992.5|1986.5|1992.8|1986.8|1992|1986|7
1657153800000|2022-07-07 00:30:00|1992.8|1986.8|1990.8|1984.8|1992.8|1986.8|1990.8|1984.8|21
1657154100000|2022-07-07 00:35:00|1991.3|1985.3|1992.3|1986.3|1992.3|1986.3|1991.3|1985.3|5
1657154400000|2022-07-07 00:40:00|1992.5|1986.5|1992.8|1986.8|1993|1987|1992.5|1986.5|4
1657154700000|2022-07-07 00:45:00|1993|1987|1992.8|1986.8|1993|1987|1992.8|1986.8|4
1657155000000|2022-07-07 00:50:00|1992.5|1986.5|1992.5|1986.5|1992.8|1986.8|1992.5|1986.5|3
1657155300000|2022-07-07 00:55:00|1992.3|1986.3|1991.5|1985.5|1992.3|1986.3|1990.6|1984.6|27
1657155600000|2022-07-07 01:00:00|1991.3|1985.3|1985.5|1979.5|1991.3|1985.3|1983.1|1977.1|55
1657155900000|2022-07-07 01:05:00|1985.8|1979.8|1985.5|1979.5|1986.3|1980.3|1984.8|1978.8|27
1657156200000|2022-07-07 01:10:00|1985.3|1979.3|1985|1979|1986.3|1980.3|1984.3|1978.3|35
1657156500000|2022-07-07 01:15:00|1985.3|1979.3|1985|1979|1985.3|1979.3|1985|1979|2
1657156800000|2022-07-07 01:20:00|1984.5|1978.5|1984.3|1978.3|1984.5|1978.5|1984|1978|3
1657157100000|2022-07-07 01:25:00|1984|1978|1983.3|1977.3|1984|1978|1982.8|1976.8|5
1657157400000|2022-07-07 01:30:00|1983.5|1977.5|1986|1980|1988.1|1982.1|1983.5|1977.5|24
1657157700000|2022-07-07 01:35:00|1986.3|1980.3|1985.8|1979.8|1986.3|1980.3|1985.5|1979.5|7
1657158000000|2022-07-07 01:40:00|1986|1980|1986.5|1980.5|1988|1982|1985.8|1979.8|14
1657158300000|2022-07-07 01:45:00|1986.3|1980.3|1985.8|1979.8|1986.3|1980.3|1985.8|1979.8|3
1657158600000|2022-07-07 01:50:00|1985.3|1979.3|1986.3|1980.3|1986.3|1980.3|1985|1979|10
1657158900000|2022-07-07 01:55:00|1986.5|1980.5|1987|1981|1987|1981|1986.5|1980.5|5
1657159200000|2022-07-07 02:00:00|1987.3|1981.3|1989|1983|1989.3|1983.3|1987.3|1981.3|7
1657159500000|2022-07-07 02:05:00|1989.3|1983.3|1989|1983|1989.3|1983.3|1988.8|1982.8|68
1657159800000|2022-07-07 02:10:00|1988.8|1982.8|1989|1983|1989.3|1983.3|1988|1982|84
1657160100000|2022-07-07 02:15:00|1989.3|1983.3|1990.3|1984.3|1990.3|1984.3|1989|1983|28
1657160400000|2022-07-07 02:20:00|1990.5|1984.5|1990.8|1984.8|1990.8|1984.8|1990.3|1984.3|4
1657160700000|2022-07-07 02:25:00|1990.5|1984.5|1990.3|1984.3|1990.8|1984.8|1990.3|1984.3|6
1657161000000|2022-07-07 02:30:00|1990|1984|1988|1982|1990|1984|1985.8|1979.8|57
1657161300000|2022-07-07 02:35:00|1988.3|1982.3|1988.3|1982.3|1988.5|1982.5|1987.8|1981.8|75
1657161600000|2022-07-07 02:40:00|1988.5|1982.5|1992|1986|1992|1986|1988.3|1982.3|116
1657161900000|2022-07-07 02:45:00|1992.5|1986.5|1992.5|1986.5|1992.5|1986.5|1992.5|1986.5|1
1657162200000|2022-07-07 02:50:00|1992.8|1986.8|1994|1988|1994|1988|1992.3|1986.3|34
1657162500000|2022-07-07 02:55:00|1994.8|1988.8|1995|1989|1995|1989|1994.8|1988.8|6
1657162800000|2022-07-07 03:00:00|1994.8|1988.8|2000.3|1994.3|2002.1|1996.1|1993.5|1987.5|75
1657163100000|2022-07-07 03:05:00|2000|1994|1995.8|1989.8|2000.3|1994.3|1995.5|1989.5|97
1657163400000|2022-07-07 03:10:00|1996|1990|1994.5|1988.5|1997|1991|1994.3|1988.3|69
1657163700000|2022-07-07 03:15:00|1995.3|1989.3|1996.3|1990.3|1996.5|1990.5|1992.5|1986.5|26
1657164000000|2022-07-07 03:20:00|1996|1990|1996.5|1990.5|1996.5|1990.5|1994.3|1988.3|27
1657164300000|2022-07-07 03:25:00|1996.8|1990.8|1997|1991|1998|1992|1996.5|1990.5|51
1657164600000|2022-07-07 03:30:00|1997.3|1991.3|1994.3|1988.3|1997.3|1991.3|1993.8|1987.8|23
1657164900000|2022-07-07 03:35:00|1994.5|1988.5|1994.5|1988.5|1995.5|1989.5|1993.8|1987.8|21
1657165200000|2022-07-07 03:40:00|1994.3|1988.3|1994|1988|1994.8|1988.8|1993.8|1987.8|9
1657165500000|2022-07-07 03:45:00|1994.3|1988.3|1993.8|1987.8|1994.3|1988.3|1993.8|1987.8|7
1657165800000|2022-07-07 03:50:00|1993.5|1987.5|1994|1988|1994.3|1988.3|1993.5|1987.5|5
1657166100000|2022-07-07 03:55:00|1993.8|1987.8|1992.8|1986.8|1993.8|1987.8|1992.8|1986.8|4
1657166400000|2022-07-07 04:00:00|1992.5|1986.5|1992.5|1986.5|1992.5|1986.5|1992.5|1986.5|1
1657167000000|2022-07-07 04:10:00|1993|1987|1994|1988|1994.3|1988.3|1993|1987|4
1657167300000|2022-07-07 04:15:00|1994.5|1988.5|1995.3|1989.3|1995.5|1989.5|1994.5|1988.5|6
1657167600000|2022-07-07 04:20:00|1995|1989|1995|1989|1995|1989|1995|1989|1
1657167900000|2022-07-07 04:25:00|1995.3|1989.3|1995.3|1989.3|1995.5|1989.5|1995.3|1989.3|9
1657168200000|2022-07-07 04:30:00|1994.8|1988.8|1994|1988|1994.8|1988.8|1993.8|1987.8|3
1657168500000|2022-07-07 04:35:00|1994.3|1988.3|1994.3|1988.3|1994.3|1988.3|1994|1988|7
1657168800000|2022-07-07 04:40:00|1994.8|1988.8|1995.3|1989.3|1995.3|1989.3|1994.8|1988.8|4
1657169100000|2022-07-07 04:45:00|1995.5|1989.5|1997|1991|1997|1991|1995.5|1989.5|9
1657169400000|2022-07-07 04:50:00|1996.8|1990.8|1995.3|1989.3|1996.8|1990.8|1995.3|1989.3|13
1657169700000|2022-07-07 04:55:00|1995.5|1989.5|1995.5|1989.5|1995.5|1989.5|1995.5|1989.5|1
1657170000000|2022-07-07 05:00:00|1995.3|1989.3|1994.8|1988.8|1995.5|1989.5|1994.8|1988.8|5
1657170300000|2022-07-07 05:05:00|1995|1989|1995|1989|1995|1989|1995|1989|1
1657170600000|2022-07-07 05:10:00|1994.8|1988.8|1996.3|1990.3|1996.5|1990.5|1994.8|1988.8|26
1657170900000|2022-07-07 05:15:00|1996.5|1990.5|1995.8|1989.8|1996.5|1990.5|1995.5|1989.5|41
1657171200000|2022-07-07 05:20:00|1995.5|1989.5|1995.3|1989.3|1995.5|1989.5|1995.3|1989.3|20
1657171500000|2022-07-07 05:25:00|1995.5|1989.5|1996.5|1990.5|1996.5|1990.5|1995.3|1989.3|60
1657171800000|2022-07-07 05:30:00|1996.3|1990.3|1999.9|1993.9|2001|1995|1995.8|1989.8|140
1657172100000|2022-07-07 05:35:00|1999.3|1993.3|1999.9|1993.9|2001.8|1995.8|1997.4|1991.4|103
1657172400000|2022-07-07 05:40:00|2000|1994|2005.8|1999.8|2006|2000|1998|1992|53
1657172700000|2022-07-07 05:45:00|2006|2000|2007.5|2001.5|2010|2004|2005.8|1999.8|71
1657173000000|2022-07-07 05:50:00|2007.3|2001.3|2008.5|2002.5|2009.3|2003.3|2006.5|2000.5|18
1657173300000|2022-07-07 05:55:00|2007.5|2001.5|2006.3|2000.3|2007.8|2001.8|2006|2000|24
1657173600000|2022-07-07 06:00:00|2006.5|2000.5|2004.8|1998.8|2007.3|2001.3|2001|1995|40
1657173900000|2022-07-07 06:05:00|2005|1999|2006.3|2000.3|2007.3|2001.3|2002|1996|59
1657174200000|2022-07-07 06:10:00|2005.8|1999.8|2004.8|1998.8|2007|2001|2004.8|1998.8|50
1657174500000|2022-07-07 06:15:00|2005|1999|2004.5|1998.5|2005.3|1999.3|2004.3|1998.3|63
1657174800000|2022-07-07 06:20:00|2004.8|1998.8|2007|2001|2007.5|2001.5|2004.5|1998.5|22
1657175100000|2022-07-07 06:25:00|2006.8|2000.8|2007.3|2001.3|2008.8|2002.8|2006.8|2000.8|20
1657175400000|2022-07-07 06:30:00|2007.5|2001.5|2006.8|2000.8|2008.3|2002.3|2006.8|2000.8|18
1657175700000|2022-07-07 06:35:00|2006.5|2000.5|2004|1998|2006.5|2000.5|2004|1998|6
1657176000000|2022-07-07 06:40:00|2004.3|1998.3|2003|1997|2004.3|1998.3|2002.3|1996.3|18
1657176300000|2022-07-07 06:45:00|2002.8|1996.8|2003.5|1997.5|2003.5|1997.5|2002.5|1996.5|6
1657176600000|2022-07-07 06:50:00|2003.8|1997.8|2003.8|1997.8|2005.8|1999.8|2003.8|1997.8|21
1657176900000|2022-07-07 06:55:00|2003.5|1997.5|2004.4|1998.4|2005.4|1999.4|2001.9|1995.9|17
1657177200000|2022-07-07 07:00:00|2004.1|1998.1|1995.6|1989.6|2004.1|1998.1|1995.4|1989.4|37
1657177500000|2022-07-07 07:05:00|1995.9|1989.9|1989.6|1983.6|1998.1|1992.1|1989.6|1983.6|36
1657177800000|2022-07-07 07:10:00|1989.4|1983.4|1989.4|1983.4|1992.1|1986.1|1986.1|1980.1|40
1657178100000|2022-07-07 07:15:00|1989.1|1983.1|1984.6|1978.6|1989.1|1983.1|1983.6|1977.6|16
1657178400000|2022-07-07 07:20:00|1984.4|1978.4|1981.1|1975.1|1985.3|1979.3|1979.4|1973.4|83
1657178700000|2022-07-07 07:25:00|1981.4|1975.4|1983.6|1977.6|1984.9|1978.9|1981.4|1975.4|18
1657179000000|2022-07-07 07:30:00|1984.6|1978.6|1990.4|1984.4|1990.4|1984.4|1984.1|1978.1|50
1657179300000|2022-07-07 07:35:00|1990.6|1984.6|1987.9|1981.9|1991.6|1985.6|1985.4|1979.4|33
1657179600000|2022-07-07 07:40:00|1987.6|1981.6|1988.4|1982.4|1990.9|1984.9|1987.4|1981.4|20
1657179900000|2022-07-07 07:45:00|1988.6|1982.6|1995.6|1989.6|1995.9|1989.9|1988.4|1982.4|35
1657180200000|2022-07-07 07:50:00|1995.9|1989.9|1995.1|1989.1|1998.1|1992.1|1995.1|1989.1|22
1657180500000|2022-07-07 07:55:00|1995.4|1989.4|1993.6|1987.6|1995.9|1989.9|1993.6|1987.6|11
1657180800000|2022-07-07 08:00:00|1992.6|1986.6|1987.9|1981.9|1992.6|1986.6|1987.9|1981.9|20
1657181100000|2022-07-07 08:05:00|1988.1|1982.1|1986.9|1980.9|1990.4|1984.4|1986.9|1980.9|30
1657181400000|2022-07-07 08:10:00|1986.6|1980.6|1979.4|1973.4|1986.6|1980.6|1979.4|1973.4|35
1657181700000|2022-07-07 08:15:00|1979.1|1973.1|1978.6|1972.6|1980.6|1974.6|1978.4|1972.4|18
1657182000000|2022-07-07 08:20:00|1978.9|1972.9|1974.6|1968.6|1980.6|1974.6|1974.1|1968.1|32
1657182300000|2022-07-07 08:25:00|1974.4|1968.4|1974.9|1968.9|1975.9|1969.9|1974.4|1968.4|15
1657182600000|2022-07-07 08:30:00|1971.9|1965.9|1970.4|1964.4|1973.5|1967.5|1969.9|1963.9|41
1657182900000|2022-07-07 08:35:00|1969.9|1963.9|1963.9|1957.9|1969.9|1963.9|1963.6|1957.6|32
1657183200000|2022-07-07 08:40:00|1964.1|1958.1|1960.9|1954.9|1964.1|1958.1|1959.9|1953.9|32
1657183500000|2022-07-07 08:45:00|1961.1|1955.1|1959.9|1953.9|1963.4|1957.4|1956.1|1950.1|39
1657183800000|2022-07-07 08:50:00|1960.4|1954.4|1961.6|1955.6|1965.1|1959.1|1959.1|1953.1|34
1657184100000|2022-07-07 08:55:00|1961.9|1955.9|1966.9|1960.9|1966.9|1960.9|1961.6|1955.6|49
1657184400000|2022-07-07 09:00:00|1967.6|1961.6|1976.1|1970.1|1980.6|1974.6|1966.4|1960.4|154
1657184700000|2022-07-07 09:05:00|1975.9|1969.9|1982.6|1976.6|1986|1980|1975.9|1969.9|60
1657185000000|2022-07-07 09:10:00|1982.9|1976.9|1987.1|1981.1|1987.1|1981.1|1982.9|1976.9|13
1657185300000|2022-07-07 09:15:00|1987.6|1981.6|1987.1|1981.1|1988.1|1982.1|1982.6|1976.6|52
1657185600000|2022-07-07 09:20:00|1987.4|1981.4|1988.6|1982.6|1990.6|1984.6|1987.4|1981.4|24
1657185900000|2022-07-07 09:25:00|1988.9|1982.9|1988.1|1982.1|1991.9|1985.9|1987.1|1981.1|53
1657186200000|2022-07-07 09:30:00|1988.4|1982.4|1996.3|1990.3|1996.3|1990.3|1987.6|1981.6|69
1657186500000|2022-07-07 09:35:00|1996.4|1990.4|1995.9|1989.9|2006.6|2000.6|1995.9|1989.9|61
1657186800000|2022-07-07 09:40:00|1995.6|1989.6|1991.6|1985.6|1996.1|1990.1|1991.6|1985.6|27
1657187100000|2022-07-07 09:45:00|1991.4|1985.4|2002.4|1996.4|2002.4|1996.4|1988.1|1982.1|36
1657187400000|2022-07-07 09:50:00|2001.9|1995.9|1995.9|1989.9|2001.9|1995.9|1995.1|1989.1|27
1657187700000|2022-07-07 09:55:00|1996.4|1990.4|1997.4|1991.4|1999.9|1993.9|1996.4|1990.4|33
1657188000000|2022-07-07 10:00:00|1997.6|1991.6|1993.4|1987.4|1997.6|1991.6|1993.4|1987.4|20
1657188300000|2022-07-07 10:05:00|1993.1|1987.1|1992.1|1986.1|1996.9|1990.9|1990.6|1984.6|38
1657188600000|2022-07-07 10:10:00|1992.6|1986.6|1992.6|1986.6|1994.4|1988.4|1991.1|1985.1|19
1657188900000|2022-07-07 10:15:00|1992.4|1986.4|1985.9|1979.9|1992.4|1986.4|1985.9|1979.9|27
1657189200000|2022-07-07 10:20:00|1985.6|1979.6|1988.1|1982.1|1988.6|1982.6|1984.1|1978.1|30
1657189500000|2022-07-07 10:25:00|1987.6|1981.6|1988.4|1982.4|1988.6|1982.6|1985.4|1979.4|18
1657189800000|2022-07-07 10:30:00|1988.6|1982.6|1994.4|1988.4|1996.4|1990.4|1988.6|1982.6|40
1657190100000|2022-07-07 10:35:00|1994.1|1988.1|1989.1|1983.1|1994.1|1988.1|1989.1|1983.1|21
1657190400000|2022-07-07 10:40:00|1989.4|1983.4|1994.9|1988.9|1994.9|1988.9|1989.4|1983.4|12
1657190700000|2022-07-07 10:45:00|1994.6|1988.6|1994.6|1988.6|1995.4|1989.4|1994.1|1988.1|28
1657191000000|2022-07-07 10:50:00|1994.9|1988.9|1997.9|1991.9|1998.6|1992.6|1994.9|1988.9|25
1657191300000|2022-07-07 10:55:00|1997.4|1991.4|1996.4|1990.4|1997.4|1991.4|1995.9|1989.9|13
1657191600000|2022-07-07 11:00:00|1996.9|1990.9|1999.1|1993.1|1999.6|1993.6|1996.9|1990.9|19
1657191900000|2022-07-07 11:05:00|1998.4|1992.4|1996.1|1990.1|1998.9|1992.9|1995.6|1989.6|12
1657192200000|2022-07-07 11:10:00|1995.9|1989.9|1995.9|1989.9|1996.1|1990.1|1994.6|1988.6|19
1657192500000|2022-07-07 11:15:00|1996.1|1990.1|1996.1|1990.1|1997.6|1991.6|1995.4|1989.4|15
1657192800000|2022-07-07 11:20:00|1996.4|1990.4|1995.4|1989.4|1996.9|1990.9|1995.4|1989.4|13
1657193100000|2022-07-07 11:25:00|1995.9|1989.9|1994.9|1988.9|1997.6|1991.6|1994.6|1988.6|22
1657193400000|2022-07-07 11:30:00|1995.1|1989.1|1999.4|1993.4|2000.1|1994.1|1995.1|1989.1|18
1657193700000|2022-07-07 11:35:00|1999.1|1993.1|1997.4|1991.4|2000.4|1994.4|1997.1|1991.1|18
1657194000000|2022-07-07 11:40:00|1997.6|1991.6|1997.1|1991.1|1997.6|1991.6|1997.1|1991.1|19
1657194300000|2022-07-07 11:45:00|1997.4|1991.4|1999.9|1993.9|2000.6|1994.6|1993.4|1987.4|49
1657194600000|2022-07-07 11:50:00|2000.1|1994.1|1999.9|1993.9|2000.6|1994.6|1999.1|1993.1|36
1657194900000|2022-07-07 11:55:00|1999.6|1993.6|1999.9|1993.9|2001.4|1995.4|1998.1|1992.1|31
1657195200000|2022-07-07 12:00:00|1999.6|1993.6|1994.6|1988.6|1999.6|1993.6|1992.1|1986.1|46
1657195500000|2022-07-07 12:05:00|1994.9|1988.9|1988.9|1982.9|1994.9|1988.9|1988.9|1982.9|32
1657195800000|2022-07-07 12:10:00|1989.1|1983.1|1994.1|1988.1|1994.4|1988.4|1989.1|1983.1|34
1657196100000|2022-07-07 12:15:00|1993.6|1987.6|2000.1|1994.1|2000.1|1994.1|1993.6|1987.6|54
1657196400000|2022-07-07 12:20:00|1999.9|1993.9|1998.4|1992.4|2000.6|1994.6|1996.6|1990.6|32
1657196700000|2022-07-07 12:25:00|1998.9|1992.9|2003.6|1997.6|2004.1|1998.1|1998.4|1992.4|39
1657197000000|2022-07-07 12:30:00|2003.4|1997.4|2002.4|1996.4|2003.9|1997.9|2000.6|1994.6|43
1657197300000|2022-07-07 12:35:00|2002.9|1996.9|2002.6|1996.6|2003.9|1997.9|2001.9|1995.9|21
1657197600000|2022-07-07 12:40:00|2003.1|1997.1|2005.9|1999.9|2006.6|2000.6|2003.1|1997.1|25
1657197900000|2022-07-07 12:45:00|2005.6|1999.6|2002.4|1996.4|2006.4|2000.4|2002.1|1996.1|32
1657198200000|2022-07-07 12:50:00|2002.1|1996.1|2002.4|1996.4|2003.1|1997.1|2001.1|1995.1|28
1657198500000|2022-07-07 12:55:00|2002.6|1996.6|2002.4|1996.4|2004.9|1998.9|2001.1|1995.1|31
1657198800000|2022-07-07 13:00:00|2002.1|1996.1|1999.1|1993.1|2006.9|2000.9|1998.9|1992.9|78
1657199100000|2022-07-07 13:05:00|1998.4|1992.4|2000.9|1994.9|2004.6|1998.6|1995.9|1989.9|96
1657199400000|2022-07-07 13:10:00|2000.1|1994.1|1997.6|1991.6|2000.6|1994.6|1993.1|1987.1|72
1657199700000|2022-07-07 13:15:00|1997.9|1991.9|1998.1|1992.1|1999.6|1993.6|1996.6|1990.6|37
1657200000000|2022-07-07 13:20:00|1997.6|1991.6|1991.6|1985.6|1999.4|1993.4|1991.1|1985.1|53
1657200300000|2022-07-07 13:25:00|1991.4|1985.4|1991.1|1985.1|1994.4|1988.4|1989.9|1983.9|49
1657200600000|2022-07-07 13:30:00|1991.4|1985.4|1991.4|1985.4|1993.6|1987.6|1989.8|1983.8|87
1657200900000|2022-07-07 13:35:00|1990.6|1984.6|1997.9|1991.9|1998.6|1992.6|1989|1983|118
1657201200000|2022-07-07 13:40:00|1997.6|1991.6|1999.9|1993.9|2000.1|1994.1|1995.6|1989.6|74
1657201500000|2022-07-07 13:45:00|1998.6|1992.6|1997.1|1991.1|1999.9|1993.9|1996.1|1990.1|53
1657201800000|2022-07-07 13:50:00|1997.4|1991.4|1996.9|1990.9|1998.9|1992.9|1995.6|1989.6|62
1657202100000|2022-07-07 13:55:00|1996.6|1990.6|1991.9|1985.9|1996.6|1990.6|1991.1|1985.1|91
1657202400000|2022-07-07 14:00:00|1991.6|1985.6|1982.9|1976.9|1991.6|1985.6|1982.9|1976.9|94
1657202700000|2022-07-07 14:05:00|1982.1|1976.1|1976.4|1970.4|1982.6|1976.6|1975.9|1969.9|50
1657203000000|2022-07-07 14:10:00|1976.1|1970.1|1970.1|1964.1|1976.4|1970.4|1969.4|1963.4|68
1657203300000|2022-07-07 14:15:00|1969.9|1963.9|1969.4|1963.4|1972.4|1966.4|1968.1|1962.1|95
1657203600000|2022-07-07 14:20:00|1969.1|1963.1|1969.9|1963.9|1972.4|1966.4|1968.1|1962.1|75
1657203900000|2022-07-07 14:25:00|1970.1|1964.1|1972.1|1966.1|1976.9|1970.9|1970.1|1964.1|89
1657204200000|2022-07-07 14:30:00|1971.4|1965.4|1970.6|1964.6|1973.6|1967.6|1969.5|1963.5|81
1657204500000|2022-07-07 14:35:00|1970.9|1964.9|1974.1|1968.1|1975.1|1969.1|1970.4|1964.4|43
1657204800000|2022-07-07 14:40:00|1974.6|1968.6|1977.1|1971.1|1978.4|1972.4|1973.4|1967.4|79
1657205100000|2022-07-07 14:45:00|1978.6|1972.6|1979.6|1973.6|1981.6|1975.6|1977.4|1971.4|46
1657205400000|2022-07-07 14:50:00|1979.9|1973.9|1976.6|1970.6|1980.1|1974.1|1976.4|1970.4|20
1657205700000|2022-07-07 14:55:00|1976.4|1970.4|1969.9|1963.9|1976.4|1970.4|1968.9|1962.9|24
1657206000000|2022-07-07 15:00:00|1969.4|1963.4|1966.9|1960.9|1974.6|1968.6|1966.9|1960.9|66
1657206300000|2022-07-07 15:05:00|1967.1|1961.1|1969.4|1963.4|1972.4|1966.4|1967.1|1961.1|26
1657206600000|2022-07-07 15:10:00|1969.1|1963.1|1972.4|1966.4|1974.6|1968.6|1968.4|1962.4|41
1657206900000|2022-07-07 15:15:00|1971.4|1965.4|1976.1|1970.1|1977.4|1971.4|1969.1|1963.1|144
1657207200000|2022-07-07 15:20:00|1976.6|1970.6|1979.4|1973.4|1980.6|1974.6|1973.1|1967.1|106
1657207500000|2022-07-07 15:25:00|1979.6|1973.6|1979.9|1973.9|1980.9|1974.9|1976.9|1970.9|40
1657207800000|2022-07-07 15:30:00|1979.6|1973.6|1980.4|1974.4|1980.4|1974.4|1975.4|1969.4|48
1657208100000|2022-07-07 15:35:00|1979.6|1973.6|1974.6|1968.6|1979.6|1973.6|1973.9|1967.9|42
1657208400000|2022-07-07 15:40:00|1974.9|1968.9|1974.1|1968.1|1974.9|1968.9|1968.4|1962.4|81
1657208700000|2022-07-07 15:45:00|1974.4|1968.4|1973.1|1967.1|1974.4|1968.4|1972.6|1966.6|32
1657209000000|2022-07-07 15:50:00|1973.4|1967.4|1974.1|1968.1|1976.4|1970.4|1973.4|1967.4|43
1657209300000|2022-07-07 15:55:00|1974.4|1968.4|1976.1|1970.1|1976.1|1970.1|1973.6|1967.6|37
1657209600000|2022-07-07 16:00:00|1975.9|1969.9|1973.9|1967.9|1975.9|1969.9|1972.9|1966.9|44
1657209900000|2022-07-07 16:05:00|1973.6|1967.6|1975.1|1969.1|1975.9|1969.9|1973.6|1967.6|59
1657210200000|2022-07-07 16:10:00|1975.4|1969.4|1976.1|1970.1|1976.1|1970.1|1975.1|1969.1|32
1657210500000|2022-07-07 16:15:00|1976.4|1970.4|1975.6|1969.6|1976.4|1970.4|1975.4|1969.4|15
1657210800000|2022-07-07 16:20:00|1975.4|1969.4|1975.4|1969.4|1976.6|1970.6|1974.9|1968.9|43
1657211100000|2022-07-07 16:25:00|1975.1|1969.1|1975.4|1969.4|1975.4|1969.4|1975.1|1969.1|28
1657211400000|2022-07-07 16:30:00|1975.6|1969.6|1975.9|1969.9|1976.1|1970.1|1973.4|1967.4|68
1657211700000|2022-07-07 16:35:00|1975.6|1969.6|1975.6|1969.6|1975.9|1969.9|1975.6|1969.6|35
1657212000000|2022-07-07 16:40:00|1976.1|1970.1|1977.9|1971.9|1978.4|1972.4|1975.9|1969.9|33
1657212300000|2022-07-07 16:45:00|1977.6|1971.6|1977.6|1971.6|1977.9|1971.9|1977.1|1971.1|44
1657212600000|2022-07-07 16:50:00|1977.4|1971.4|1975.3|1969.3|1978.6|1972.6|1972|1966|169
1657212900000|2022-07-07 16:55:00|1975.1|1969.1|1980.8|1974.8|1980.8|1974.8|1972|1966|72
1657238400000|2022-07-08 00:00:00|1971.4|1965.4|1970.9|1964.9|1971.4|1965.4|1970.9|1964.9|9
1657238700000|2022-07-08 00:05:00|1970.6|1964.6|1968.6|1962.6|1970.9|1964.9|1966.1|1960.1|19
1657239000000|2022-07-08 00:10:00|1968.9|1962.9|1967|1961|1969.5|1963.5|1967|1961|38
1657239300000|2022-07-08 00:15:00|1967.3|1961.3|1970.5|1964.5|1970.6|1964.6|1967.3|1961.3|37
1657239900000|2022-07-08 00:25:00|1970.3|1964.3|1970.5|1964.5|1970.5|1964.5|1970.3|1964.3|14
1657240200000|2022-07-08 00:30:00|1970.3|1964.3|1972.3|1966.3|1973|1967|1970.3|1964.3|26
1657240500000|2022-07-08 00:35:00|1972.5|1966.5|1973.3|1967.3|1973.5|1967.5|1972.5|1966.5|12
1657240800000|2022-07-08 00:40:00|1973.5|1967.5|1973.5|1967.5|1973.8|1967.8|1973.3|1967.3|73
1657241100000|2022-07-08 00:45:00|1973.8|1967.8|1975.3|1969.3|1975.3|1969.3|1973.8|1967.8|3
1657241400000|2022-07-08 00:50:00|1975.5|1969.5|1975.8|1969.8|1976|1970|1975.3|1969.3|18
1657241700000|2022-07-08 00:55:00|1976|1970|1976.5|1970.5|1976.5|1970.5|1975.8|1969.8|63
1657242000000|2022-07-08 01:00:00|1976.8|1970.8|1976|1970|1976.8|1970.8|1975.5|1969.5|77
1657242300000|2022-07-08 01:05:00|1976.3|1970.3|1976.3|1970.3|1976.8|1970.8|1976|1970|92
1657242600000|2022-07-08 01:10:00|1976|1970|1976.5|1970.5|1976.8|1970.8|1976|1970|11
1657242900000|2022-07-08 01:15:00|1976.8|1970.8|1973.8|1967.8|1976.8|1970.8|1973.8|1967.8|21
1657243200000|2022-07-08 01:20:00|1974|1968|1972.5|1966.5|1974|1968|1972.5|1966.5|6
1657243500000|2022-07-08 01:25:00|1972.8|1966.8|1973.3|1967.3|1973.3|1967.3|1972.8|1966.8|3
1657243800000|2022-07-08 01:30:00|1973|1967|1971.8|1965.8|1973|1967|1971.8|1965.8|11
1657244100000|2022-07-08 01:35:00|1971.5|1965.5|1970.8|1964.8|1971.5|1965.5|1970.5|1964.5|7
1657244400000|2022-07-08 01:40:00|1971|1965|1971.3|1965.3|1971.5|1965.5|1971|1965|4
1657244700000|2022-07-08 01:45:00|1971|1965|1970|1964|1971|1965|1970|1964|29
1657245000000|2022-07-08 01:50:00|1970.3|1964.3|1969.8|1963.8|1970.3|1964.3|1968.8|1962.8|40
1657245300000|2022-07-08 01:55:00|1969.5|1963.5|1969.8|1963.8|1970|1964|1968.8|1962.8|27
1657245600000|2022-07-08 02:00:00|1970|1964|1967.3|1961.3|1971.9|1965.9|1967.1|1961.1|38
1657245900000|2022-07-08 02:05:00|1967|1961|1967|1961|1967|1961|1966.8|1960.8|3
1657246200000|2022-07-08 02:10:00|1966.8|1960.8|1966.5|1960.5|1967|1961|1966.5|1960.5|17
1657246500000|2022-07-08 02:15:00|1966.8|1960.8|1966.5|1960.5|1966.8|1960.8|1966.5|1960.5|10
1657246800000|2022-07-08 02:20:00|1967.3|1961.3|1968.8|1962.8|1969.3|1963.3|1967.3|1961.3|19
1657247100000|2022-07-08 02:25:00|1969|1963|1966.5|1960.5|1969|1963|1966.5|1960.5|33
1657247400000|2022-07-08 02:30:00|1966.8|1960.8|1967|1961|1967|1961|1966.5|1960.5|4
1657247700000|2022-07-08 02:35:00|1967.3|1961.3|1967.3|1961.3|1968.5|1962.5|1966.5|1960.5|20
1657248000000|2022-07-08 02:40:00|1967|1961|1966.3|1960.3|1967|1961|1966.3|1960.3|3
1657248300000|2022-07-08 02:45:00|1965.5|1959.5|1962|1956|1965.5|1959.5|1961.5|1955.5|67
1657248600000|2022-07-08 02:50:00|1961.5|1955.5|1961.8|1955.8|1962|1956|1960.5|1954.5|19
1657248900000|2022-07-08 02:55:00|1961|1955|1959.8|1953.8|1961.8|1955.8|1959.8|1953.8|12
1657249200000|2022-07-08 03:00:00|1959.5|1953.5|1955.3|1949.3|1959.5|1953.5|1955|1949|41
1657249500000|2022-07-08 03:05:00|1955|1949|1954.8|1948.8|1955.8|1949.8|1954.5|1948.5|14
1657249800000|2022-07-08 03:10:00|1954.5|1948.5|1953.8|1947.8|1954.8|1948.8|1953.5|1947.5|33
1657250100000|2022-07-08 03:15:00|1953|1947|1945.8|1939.8|1953|1947|1944.4|1938.4|40
1657250400000|2022-07-08 03:20:00|1946|1940|1947.8|1941.8|1949.8|1943.8|1945.8|1939.8|33
1657250700000|2022-07-08 03:25:00|1947.3|1941.3|1948|1942|1948.5|1942.5|1944.3|1938.3|32
1657251000000|2022-07-08 03:30:00|1948.3|1942.3|1948.5|1942.5|1948.8|1942.8|1947.3|1941.3|48
1657251600000|2022-07-08 03:40:00|1948.8|1942.8|1949.3|1943.3|1949.5|1943.5|1948.8|1942.8|4
1657251900000|2022-07-08 03:45:00|1949|1943|1949|1943|1949.3|1943.3|1949|1943|5
1657252200000|2022-07-08 03:50:00|1948.5|1942.5|1947|1941|1948.5|1942.5|1946.8|1940.8|7
1657252500000|2022-07-08 03:55:00|1946.8|1940.8|1946|1940|1946.8|1940.8|1945.8|1939.8|5
1657252800000|2022-07-08 04:00:00|1945.8|1939.8|1945.3|1939.3|1945.8|1939.8|1945|1939|5
1657253100000|2022-07-08 04:05:00|1945|1939|1944.5|1938.5|1945.3|1939.3|1944.3|1938.3|16
1657253400000|2022-07-08 04:10:00|1944|1938|1942.8|1936.8|1944|1938|1942.8|1936.8|15
1657253700000|2022-07-08 04:15:00|1942|1936|1943.3|1937.3|1943.3|1937.3|1937.3|1931.3|35
1657254000000|2022-07-08 04:20:00|1943|1937|1942|1936|1943.3|1937.3|1942|1936|5
1657254300000|2022-07-08 04:25:00|1941.5|1935.5|1942.5|1936.5|1942.5|1936.5|1938.5|1932.5|59
1657254600000|2022-07-08 04:30:00|1942.8|1936.8|1942.5|1936.5|1942.8|1936.8|1942.5|1936.5|8
1657254900000|2022-07-08 04:35:00|1942.8|1936.8|1941.8|1935.8|1943.5|1937.5|1941.5|1935.5|24
1657255200000|2022-07-08 04:40:00|1941.5|1935.5|1941.5|1935.5|1941.5|1935.5|1941.5|1935.5|1
1657255500000|2022-07-08 04:45:00|1940.5|1934.5|1941.8|1935.8|1942|1936|1940.3|1934.3|16
1657255800000|2022-07-08 04:50:00|1941.5|1935.5|1943.3|1937.3|1945.3|1939.3|1941.5|1935.5|18
1657256100000|2022-07-08 04:55:00|1943|1937|1941.5|1935.5|1943|1937|1940.8|1934.8|51
1657256400000|2022-07-08 05:00:00|1941.3|1935.3|1944.3|1938.3|1945.3|1939.3|1941|1935|34
1657256700000|2022-07-08 05:05:00|1944|1938|1941.5|1935.5|1944|1938|1941.3|1935.3|49
1657257000000|2022-07-08 05:10:00|1941.3|1935.3|1939.3|1933.3|1941.3|1935.3|1938.8|1932.8|18
1657257300000|2022-07-08 05:15:00|1938.8|1932.8|1938.3|1932.3|1938.8|1932.8|1938|1932|9
1657257600000|2022-07-08 05:20:00|1937.8|1931.8|1937.3|1931.3|1937.8|1931.8|1937.3|1931.3|17
1657257900000|2022-07-08 05:25:00|1937|1931|1936.5|1930.5|1937.5|1931.5|1936.5|1930.5|25
1657258200000|2022-07-08 05:30:00|1936.8|1930.8|1939.5|1933.5|1940|1934|1936.8|1930.8|46
1657258500000|2022-07-08 05:35:00|1939.3|1933.3|1943.3|1937.3|1943.8|1937.8|1939|1933|31
1657258800000|2022-07-08 05:40:00|1942.3|1936.3|1943.8|1937.8|1944.8|1938.8|1941.5|1935.5|41
1657259100000|2022-07-08 05:45:00|1944|1938|1939.3|1933.3|1944|1938|1939.3|1933.3|36
1657259400000|2022-07-08 05:50:00|1939|1933|1936.8|1930.8|1939|1933|1935|1929|21
1657259700000|2022-07-08 05:55:00|1936.5|1930.5|1935|1929|1936.5|1930.5|1935|1929|12
1657260000000|2022-07-08 06:00:00|1935.3|1929.3|1935.3|1929.3|1936.5|1930.5|1934.8|1928.8|24
1657260300000|2022-07-08 06:05:00|1935|1929|1934.8|1928.8|1935|1929|1934.8|1928.8|2
1657260600000|2022-07-08 06:10:00|1934.3|1928.3|1933.5|1927.5|1934.5|1928.5|1933.5|1927.5|10
1657260900000|2022-07-08 06:15:00|1933.8|1927.8|1938|1932|1938|1932|1933.8|1927.8|31
1657261200000|2022-07-08 06:20:00|1937.8|1931.8|1934.3|1928.3|1937.8|1931.8|1934|1928|27
1657261500000|2022-07-08 06:25:00|1934.5|1928.5|1935.5|1929.5|1935.5|1929.5|1934.3|1928.3|12
1657261800000|2022-07-08 06:30:00|1935.8|1929.8|1936|1930|1936|1930|1934.5|1928.5|14
1657262100000|2022-07-08 06:35:00|1935.8|1929.8|1940.3|1934.3|1941|1935|1935.8|1929.8|25
1657262400000|2022-07-08 06:40:00|1940|1934|1939.5|1933.5|1940|1934|1938|1932|23
1657262700000|2022-07-08 06:45:00|1939.3|1933.3|1939|1933|1939.5|1933.5|1939|1933|4
1657263000000|2022-07-08 06:50:00|1938.8|1932.8|1937.5|1931.5|1939|1933|1937|1931|13
1657263300000|2022-07-08 06:55:00|1937.6|1931.6|1938.6|1932.6|1938.6|1932.6|1937.4|1931.4|12
1657263600000|2022-07-08 07:00:00|1937.9|1931.9|1959.9|1953.9|1959.9|1953.9|1937.9|1931.9|115
1657263900000|2022-07-08 07:05:00|1960|1954|1957.3|1951.3|1960|1954|1954.6|1948.6|24
1657264200000|2022-07-08 07:10:00|1957.4|1951.4|1956.4|1950.4|1959.8|1953.8|1955.9|1949.9|28
1657264500000|2022-07-08 07:15:00|1956.1|1950.1|1951.4|1945.4|1956.6|1950.6|1948.6|1942.6|41
1657264800000|2022-07-08 07:20:00|1951.1|1945.1|1947.9|1941.9|1951.1|1945.1|1947.4|1941.4|43
1657265100000|2022-07-08 07:25:00|1947.6|1941.6|1948.1|1942.1|1948.4|1942.4|1946.4|1940.4|42
1657265400000|2022-07-08 07:30:00|1947.9|1941.9|1942.4|1936.4|1948.1|1942.1|1940.4|1934.4|44
1657265700000|2022-07-08 07:35:00|1942.1|1936.1|1939.1|1933.1|1942.4|1936.4|1938.9|1932.9|37
1657266000000|2022-07-08 07:40:00|1938.9|1932.9|1939.1|1933.1|1939.1|1933.1|1938.9|1932.9|8
1657266300000|2022-07-08 07:45:00|1938.9|1932.9|1940.4|1934.4|1941.6|1935.6|1938.9|1932.9|35
1657266600000|2022-07-08 07:50:00|1940.6|1934.6|1941.1|1935.1|1941.9|1935.9|1939.1|1933.1|17
1657266900000|2022-07-08 07:55:00|1941.6|1935.6|1943.1|1937.1|1943.4|1937.4|1941.1|1935.1|30
1657267200000|2022-07-08 08:00:00|1943.4|1937.4|1944.4|1938.4|1946.6|1940.6|1942.9|1936.9|112
1657267500000|2022-07-08 08:05:00|1944.6|1938.6|1944.1|1938.1|1944.6|1938.6|1944.1|1938.1|5
1657267800000|2022-07-08 08:10:00|1943.9|1937.9|1941.6|1935.6|1944.1|1938.1|1940.4|1934.4|21
1657268100000|2022-07-08 08:15:00|1941.1|1935.1|1941.1|1935.1|1941.4|1935.4|1940.6|1934.6|9
1657268400000|2022-07-08 08:20:00|1940.6|1934.6|1940.9|1934.9|1942.6|1936.6|1940.4|1934.4|23
1657268700000|2022-07-08 08:25:00|1940.6|1934.6|1938.4|1932.4|1940.9|1934.9|1938.4|1932.4|27
1657269000000|2022-07-08 08:30:00|1937.6|1931.6|1936.6|1930.6|1938.4|1932.4|1935.9|1929.9|34
1657269300000|2022-07-08 08:35:00|1936.4|1930.4|1939.6|1933.6|1939.9|1933.9|1936.1|1930.1|33
1657269600000|2022-07-08 08:40:00|1939.9|1933.9|1940.4|1934.4|1942.1|1936.1|1939.4|1933.4|32
1657269900000|2022-07-08 08:45:00|1940.1|1934.1|1945.9|1939.9|1947.4|1941.4|1939.9|1933.9|49
1657270200000|2022-07-08 08:50:00|1945.6|1939.6|1943.6|1937.6|1945.9|1939.9|1943.6|1937.6|23
1657270500000|2022-07-08 08:55:00|1943.4|1937.4|1939.4|1933.4|1943.4|1937.4|1939.4|1933.4|24
1657270800000|2022-07-08 09:00:00|1939.6|1933.6|1944.5|1938.5|1944.8|1938.8|1939.1|1933.1|34
1657271100000|2022-07-08 09:05:00|1944.6|1938.6|1946.1|1940.1|1946.4|1940.4|1943.4|1937.4|19
1657271400000|2022-07-08 09:10:00|1946.6|1940.6|1947.4|1941.4|1949.1|1943.1|1946.6|1940.6|22
1657271700000|2022-07-08 09:15:00|1947.1|1941.1|1945.6|1939.6|1947.6|1941.6|1945.6|1939.6|18
1657272000000|2022-07-08 09:20:00|1944.9|1938.9|1944.9|1938.9|1945.1|1939.1|1943.9|1937.9|18
1657272300000|2022-07-08 09:25:00|1944.6|1938.6|1948.6|1942.6|1949.1|1943.1|1944.4|1938.4|43
1657272600000|2022-07-08 09:30:00|1948.4|1942.4|1946.9|1940.9|1948.9|1942.9|1946.9|1940.9|25
1657272900000|2022-07-08 09:35:00|1946.6|1940.6|1946.9|1940.9|1948.1|1942.1|1945.6|1939.6|19
1657273200000|2022-07-08 09:40:00|1947.1|1941.1|1946.4|1940.4|1947.4|1941.4|1946.4|1940.4|6
1657273500000|2022-07-08 09:45:00|1946.6|1940.6|1944.6|1938.6|1946.6|1940.6|1944.4|1938.4|12
1657273800000|2022-07-08 09:50:00|1944.4|1938.4|1945.9|1939.9|1946.6|1940.6|1944.1|1938.1|24
1657274100000|2022-07-08 09:55:00|1945.6|1939.6|1945.6|1939.6|1945.9|1939.9|1945.4|1939.4|9
1657274400000|2022-07-08 10:00:00|1945.4|1939.4|1950.4|1944.4|1950.9|1944.9|1945.4|1939.4|23
1657274700000|2022-07-08 10:05:00|1949.6|1943.6|1950.1|1944.1|1950.6|1944.6|1947.6|1941.6|23
1657275300000|2022-07-08 10:15:00|1949.6|1943.6|1952.4|1946.4|1955.4|1949.4|1949.6|1943.6|28
1657275600000|2022-07-08 10:20:00|1952.6|1946.6|1953.9|1947.9|1954.4|1948.4|1951.9|1945.9|22
1657275900000|2022-07-08 10:25:00|1954.1|1948.1|1954.6|1948.6|1958.6|1952.6|1953.9|1947.9|29
1657276200000|2022-07-08 10:30:00|1954.1|1948.1|1951.9|1945.9|1955.9|1949.9|1951.6|1945.6|32
1657276500000|2022-07-08 10:35:00|1951.6|1945.6|1951.4|1945.4|1952.4|1946.4|1949.1|1943.1|25
1657276800000|2022-07-08 10:40:00|1951.1|1945.1|1951.1|1945.1|1951.6|1945.6|1950.9|1944.9|7
1657277100000|2022-07-08 10:45:00|1950.9|1944.9|1948.1|1942.1|1950.9|1944.9|1948.1|1942.1|6
1657277400000|2022-07-08 10:50:00|1947.9|1941.9|1947.6|1941.6|1947.9|1941.9|1945.4|1939.4|21
1657277700000|2022-07-08 10:55:00|1947.9|1941.9|1948.1|1942.1|1948.9|1942.9|1947.9|1941.9|6
1657278000000|2022-07-08 11:00:00|1948.4|1942.4|1945.6|1939.6|1948.4|1942.4|1945.6|1939.6|19
1657278300000|2022-07-08 11:05:00|1945.4|1939.4|1945.4|1939.4|1946.9|1940.9|1944.1|1938.1|23
1657278600000|2022-07-08 11:10:00|1945.6|1939.6|1946.9|1940.9|1947.9|1941.9|1945.6|1939.6|13
1657278900000|2022-07-08 11:15:00|1946.1|1940.1|1946.9|1940.9|1946.9|1940.9|1946.1|1940.1|6
1657279200000|2022-07-08 11:20:00|1947.1|1941.1|1950.8|1944.8|1951.4|1945.4|1947.1|1941.1|30
1657279500000|2022-07-08 11:25:00|1950.9|1944.9|1951.1|1945.1|1951.1|1945.1|1949.9|1943.9|24
1657279800000|2022-07-08 11:30:00|1950.9|1944.9|1951.9|1945.9|1952.4|1946.4|1949.6|1943.6|15
1657280100000|2022-07-08 11:35:00|1951.6|1945.6|1948.4|1942.4|1951.6|1945.6|1948.4|1942.4|26
1657280400000|2022-07-08 11:40:00|1948.1|1942.1|1948.5|1942.5|1949.1|1943.1|1946.1|1940.1|20
1657280700000|2022-07-08 11:45:00|1948.1|1942.1|1948.4|1942.4|1950|1944|1944.6|1938.6|65
1657281000000|2022-07-08 11:50:00|1948.3|1942.3|1945.4|1939.4|1949.9|1943.9|1945.4|1939.4|38
1657281300000|2022-07-08 11:55:00|1945.1|1939.1|1945.4|1939.4|1945.4|1939.4|1943.6|1937.6|14
1657281600000|2022-07-08 12:00:00|1945.1|1939.1|1941.6|1935.6|1945.1|1939.1|1939.6|1933.6|28
1657281900000|2022-07-08 12:05:00|1941.5|1935.5|1938.4|1932.4|1941.5|1935.5|1938.4|1932.4|34
1657282200000|2022-07-08 12:10:00|1938.1|1932.1|1936.9|1930.9|1938.6|1932.6|1935.6|1929.6|36
1657282500000|2022-07-08 12:15:00|1936.6|1930.6|1944.1|1938.1|1944.3|1938.3|1936.4|1930.4|45
1657282800000|2022-07-08 12:20:00|1943.9|1937.9|1942.1|1936.1|1944.1|1938.1|1940.4|1934.4|39
1657283100000|2022-07-08 12:25:00|1942.6|1936.6|1945.5|1939.5|1946.1|1940.1|1941.6|1935.6|49
1657283400000|2022-07-08 12:30:00|1944.5|1938.5|1944.6|1938.6|1944.9|1938.9|1939.9|1933.9|50
1657283700000|2022-07-08 12:35:00|1944.9|1938.9|1940.6|1934.6|1946.4|1940.4|1940.6|1934.6|38
1657284000000|2022-07-08 12:40:00|1940.9|1934.9|1937.9|1931.9|1941.6|1935.6|1937.9|1931.9|17
1657284300000|2022-07-08 12:45:00|1937.4|1931.4|1938.4|1932.4|1939.6|1933.6|1937.4|1931.4|16
1657284600000|2022-07-08 12:50:00|1938.6|1932.6|1935.6|1929.6|1940.9|1934.9|1935.6|1929.6|47
1657284900000|2022-07-08 12:55:00|1935.1|1929.1|1938.1|1932.1|1938.1|1932.1|1933.9|1927.9|30
1657285200000|2022-07-08 13:00:00|1937.9|1931.9|1936.4|1930.4|1941.1|1935.1|1936.4|1930.4|118
1657285500000|2022-07-08 13:05:00|1936.1|1930.1|1936.9|1930.9|1936.9|1930.9|1934.4|1928.4|42
1657285800000|2022-07-08 13:10:00|1936.6|1930.6|1933.9|1927.9|1936.9|1930.9|1933.9|1927.9|33
1657286100000|2022-07-08 13:15:00|1933.6|1927.6|1930.4|1924.4|1934.9|1928.9|1930.4|1924.4|24
1657286400000|2022-07-08 13:20:00|1930.1|1924.1|1927.4|1921.4|1931.1|1925.1|1926.6|1920.6|54
1657286700000|2022-07-08 13:25:00|1927.1|1921.1|1925.6|1919.6|1929.1|1923.1|1925.4|1919.4|51
1657287000000|2022-07-08 13:30:00|1925.1|1919.1|1925.4|1919.4|1926.4|1920.4|1924.4|1918.4|33
1657287300000|2022-07-08 13:35:00|1925.1|1919.1|1924.9|1918.9|1926.1|1920.1|1924.6|1918.6|18
1657287600000|2022-07-08 13:40:00|1924.6|1918.6|1925.4|1919.4|1926.4|1920.4|1924.4|1918.4|28
1657287900000|2022-07-08 13:45:00|1925.1|1919.1|1924.1|1918.1|1926.9|1920.9|1924.1|1918.1|30
1657288200000|2022-07-08 13:50:00|1923.9|1917.9|1920.9|1914.9|1923.9|1917.9|1918.5|1912.5|76
1657288500000|2022-07-08 13:55:00|1920.6|1914.6|1927.6|1921.6|1927.6|1921.6|1917.1|1911.1|51
1657288800000|2022-07-08 14:00:00|1927.9|1921.9|1925.9|1919.9|1929.3|1923.3|1923.6|1917.6|61
1657289100000|2022-07-08 14:05:00|1926.1|1920.1|1924.4|1918.4|1926.1|1920.1|1922.9|1916.9|25
1657289400000|2022-07-08 14:10:00|1924.1|1918.1|1926.4|1920.4|1928.1|1922.1|1924.1|1918.1|44
1657289700000|2022-07-08 14:15:00|1925.9|1919.9|1930.4|1924.4|1931.6|1925.6|1923.9|1917.9|39
1657290000000|2022-07-08 14:20:00|1930.6|1924.6|1926.6|1920.6|1930.6|1924.6|1925.6|1919.6|70
1657290300000|2022-07-08 14:25:00|1926.4|1920.4|1916.1|1910.1|1926.6|1920.6|1914.6|1908.6|54
1657290600000|2022-07-08 14:30:00|1915.9|1909.9|1918.9|1912.9|1920.4|1914.4|1915.6|1909.6|68
1657290900000|2022-07-08 14:35:00|1918.6|1912.6|1922.1|1916.1|1925.9|1919.9|1918.6|1912.6|70
1657291200000|2022-07-08 14:40:00|1921.9|1915.9|1926.4|1920.4|1926.4|1920.4|1921.9|1915.9|44
1657291500000|2022-07-08 14:45:00|1926.6|1920.6|1932.6|1926.6|1934.4|1928.4|1926.6|1920.6|91
1657291800000|2022-07-08 14:50:00|1933.1|1927.1|1924.4|1918.4|1933.1|1927.1|1924.4|1918.4|62
1657292100000|2022-07-08 14:55:00|1924.1|1918.1|1924.4|1918.4|1924.4|1918.4|1919.9|1913.9|91
1657292400000|2022-07-08 15:00:00|1924|1918|1921.6|1915.6|1925.9|1919.9|1920.1|1914.1|69
1657292700000|2022-07-08 15:05:00|1921.9|1915.9|1920.6|1914.6|1922.4|1916.4|1919.4|1913.4|151
1657293000000|2022-07-08 15:10:00|1919.9|1913.9|1920.9|1914.9|1920.9|1914.9|1918.9|1912.9|225
1657293300000|2022-07-08 15:15:00|1920.1|1914.1|1918.4|1912.4|1925|1919|1916.9|1910.9|161
1657293600000|2022-07-08 15:20:00|1918.6|1912.6|1918.6|1912.6|1920.6|1914.6|1918.1|1912.1|58
1657293900000|2022-07-08 15:25:00|1918.9|1912.9|1918.6|1912.6|1919.9|1913.9|1918.6|1912.6|14
1657294200000|2022-07-08 15:30:00|1918.4|1912.4|1922.1|1916.1|1923.1|1917.1|1918.4|1912.4|28
1657294500000|2022-07-08 15:35:00|1921.9|1915.9|1924.9|1918.9|1925.1|1919.1|1921.6|1915.6|42
1657294800000|2022-07-08 15:40:00|1925.6|1919.6|1931.4|1925.4|1931.4|1925.4|1925.4|1919.4|24
1657295100000|2022-07-08 15:45:00|1931.6|1925.6|1930.1|1924.1|1931.9|1925.9|1928.6|1922.6|25
1657295400000|2022-07-08 15:50:00|1929.9|1923.9|1932.4|1926.4|1932.4|1926.4|1929.6|1923.6|38
1657295700000|2022-07-08 15:55:00|1932.6|1926.6|1929.9|1923.9|1933.4|1927.4|1929.9|1923.9|91
1657296000000|2022-07-08 16:00:00|1929.6|1923.6|1927.4|1921.4|1929.6|1923.6|1927.4|1921.4|17
1657296300000|2022-07-08 16:05:00|1927.1|1921.1|1926.9|1920.9|1927.1|1921.1|1926.9|1920.9|30
1657296600000|2022-07-08 16:10:00|1927.1|1921.1|1926.9|1920.9|1927.1|1921.1|1926.6|1920.6|56
1657296900000|2022-07-08 16:15:00|1926.6|1920.6|1925.9|1919.9|1926.9|1920.9|1924.9|1918.9|47
1657297200000|2022-07-08 16:20:00|1925.6|1919.6|1925.9|1919.9|1925.9|1919.9|1925.6|1919.6|24
1657297500000|2022-07-08 16:25:00|1925.6|1919.6|1925.1|1919.1|1925.9|1919.9|1925.1|1919.1|37
1657297800000|2022-07-08 16:30:00|1925.4|1919.4|1924.9|1918.9|1925.6|1919.6|1924.6|1918.6|50
1657298100000|2022-07-08 16:35:00|1924.6|1918.6|1925.1|1919.1|1925.6|1919.6|1924.6|1918.6|49
1657298400000|2022-07-08 16:40:00|1925.4|1919.4|1925.1|1919.1|1925.4|1919.4|1924.9|1918.9|36
1657298700000|2022-07-08 16:45:00|1924.9|1918.9|1923.4|1917.4|1925.4|1919.4|1923.4|1917.4|21
1657299000000|2022-07-08 16:50:00|1923.1|1917.1|1925.1|1919.1|1925.6|1919.6|1923.1|1917.1|30
1657299300000|2022-07-08 16:55:00|1924.9|1918.9|1926.9|1920.9|1927.5|1921.5|1923.4|1917.4|96
1657497600000|2022-07-11 00:00:00|1935.3|1916.5|1930|1924|1935.3|1924.1|1930|1916.5|3
1657497900000|2022-07-11 00:05:00|1930.3|1924.3|1930.5|1924.5|1930.8|1924.8|1930.3|1924.3|4
1657498200000|2022-07-11 00:10:00|1930.3|1924.3|1929.5|1923.5|1930.3|1924.3|1929.3|1923.3|3
1657498500000|2022-07-11 00:15:00|1928.8|1922.8|1925.3|1919.3|1928.8|1922.8|1925.3|1919.3|20
1657498800000|2022-07-11 00:20:00|1925|1919|1925|1919|1925|1919|1925|1919|1
1657499100000|2022-07-11 00:25:00|1924.8|1918.8|1925.5|1919.5|1926.8|1920.8|1922.1|1916.1|28
1657499400000|2022-07-11 00:30:00|1925.8|1919.8|1925.8|1919.8|1926|1920|1925.8|1919.8|3
1657499700000|2022-07-11 00:35:00|1925.5|1919.5|1925.5|1919.5|1925.5|1919.5|1925.5|1919.5|1
1657500000000|2022-07-11 00:40:00|1925.8|1919.8|1928.5|1922.5|1929.3|1923.3|1925.8|1919.8|15
1657500300000|2022-07-11 00:45:00|1928.8|1922.8|1931|1925|1931.1|1925.1|1928.8|1922.8|6
1657500600000|2022-07-11 00:50:00|1930.8|1924.8|1929.3|1923.3|1930.8|1924.8|1928.9|1922.9|7
1657500900000|2022-07-11 00:55:00|1929.5|1923.5|1931.3|1925.3|1931.3|1925.3|1929.5|1923.5|4
1657501200000|2022-07-11 01:00:00|1931|1925|1930.4|1924.4|1933.9|1927.9|1927.6|1921.6|116
1657501500000|2022-07-11 01:05:00|1930.1|1924.1|1928.5|1922.5|1930.3|1924.3|1927.5|1921.5|101
1657501800000|2022-07-11 01:10:00|1928.3|1922.3|1927.3|1921.3|1928.5|1922.5|1927.3|1921.3|41
1657502100000|2022-07-11 01:15:00|1927|1921|1926|1920|1927|1921|1924|1918|27
1657502400000|2022-07-11 01:20:00|1925.8|1919.8|1926.8|1920.8|1926.8|1920.8|1924.5|1918.5|31
1657502700000|2022-07-11 01:25:00|1926.5|1920.5|1927.8|1921.8|1928.3|1922.3|1926.5|1920.5|32
1657503000000|2022-07-11 01:30:00|1927.5|1921.5|1926.8|1920.8|1931|1925|1925.5|1919.5|74
1657503300000|2022-07-11 01:35:00|1926.5|1920.5|1927|1921|1927|1921|1926|1920|16
1657503600000|2022-07-11 01:40:00|1926.8|1920.8|1928.3|1922.3|1929|1923|1926.5|1920.5|43
1657503900000|2022-07-11 01:45:00|1927.8|1921.8|1926.8|1920.8|1929|1923|1926.8|1920.8|65
1657504200000|2022-07-11 01:50:00|1926.5|1920.5|1926.5|1920.5|1927|1921|1925|1919|30
1657504500000|2022-07-11 01:55:00|1926.3|1920.3|1926.5|1920.5|1927.8|1921.8|1926|1920|29
1657504800000|2022-07-11 02:00:00|1927.5|1921.5|1926.8|1920.8|1927.5|1921.5|1925.8|1919.8|35
1657505100000|2022-07-11 02:05:00|1927|1921|1927|1921|1927.3|1921.3|1926.5|1920.5|21
1657505400000|2022-07-11 02:10:00|1927.3|1921.3|1929.8|1923.8|1930|1924|1926.5|1920.5|50
1657505700000|2022-07-11 02:15:00|1929.5|1923.5|1930.8|1924.8|1932|1926|1929.5|1923.5|21
1657506000000|2022-07-11 02:20:00|1930.5|1924.5|1931|1925|1931|1925|1930.5|1924.5|3
1657506300000|2022-07-11 02:25:00|1930.8|1924.8|1930.5|1924.5|1930.8|1924.8|1930.5|1924.5|2
1657506600000|2022-07-11 02:30:00|1930.3|1924.3|1929.3|1923.3|1931.3|1925.3|1929|1923|62
1657506900000|2022-07-11 02:35:00|1929|1923|1928.3|1922.3|1929.3|1923.3|1928|1922|38
1657507200000|2022-07-11 02:40:00|1928.5|1922.5|1926|1920|1928.8|1922.8|1925.5|1919.5|34
1657507500000|2022-07-11 02:45:00|1926.3|1920.3|1925.8|1919.8|1926.3|1920.3|1925.5|1919.5|7
1657507800000|2022-07-11 02:50:00|1925.5|1919.5|1925.8|1919.8|1925.8|1919.8|1925.5|1919.5|2
1657508100000|2022-07-11 02:55:00|1927.5|1921.5|1927.5|1921.5|1928|1922|1927.5|1921.5|9
1657508400000|2022-07-11 03:00:00|1927.3|1921.3|1927.5|1921.5|1927.5|1921.5|1926.8|1920.8|5
1657508700000|2022-07-11 03:05:00|1927.3|1921.3|1927.5|1921.5|1927.5|1921.5|1927|1921|4
1657509000000|2022-07-11 03:10:00|1927.3|1921.3|1928.5|1922.5|1928.5|1922.5|1927.3|1921.3|4
1657509300000|2022-07-11 03:15:00|1928.8|1922.8|1927.5|1921.5|1928.8|1922.8|1927|1921|10
1657509600000|2022-07-11 03:20:00|1927.8|1921.8|1927.8|1921.8|1927.8|1921.8|1927.5|1921.5|3
1657509900000|2022-07-11 03:25:00|1927.5|1921.5|1927.3|1921.3|1927.5|1921.5|1927|1921|4
1657510200000|2022-07-11 03:30:00|1927|1921|1926.5|1920.5|1927.3|1921.3|1926.5|1920.5|5
1657510500000|2022-07-11 03:35:00|1926.8|1920.8|1927.8|1921.8|1927.8|1921.8|1926.5|1920.5|5
1657510800000|2022-07-11 03:40:00|1927.5|1921.5|1927.3|1921.3|1927.5|1921.5|1927.3|1921.3|2
1657511100000|2022-07-11 03:45:00|1927.5|1921.5|1928.3|1922.3|1928.3|1922.3|1927.5|1921.5|2
1657511400000|2022-07-11 03:50:00|1928|1922|1928|1922|1928.3|1922.3|1927.8|1921.8|9
1657511700000|2022-07-11 03:55:00|1927.8|1921.8|1928.3|1922.3|1928.3|1922.3|1927.8|1921.8|7
1657512000000|2022-07-11 04:00:00|1928|1922|1928.3|1922.3|1928.3|1922.3|1928|1922|6
1657512300000|2022-07-11 04:05:00|1928|1922|1928.3|1922.3|1928.3|1922.3|1927.8|1921.8|14
1657512600000|2022-07-11 04:10:00|1928|1922|1928.5|1922.5|1928.8|1922.8|1927.8|1921.8|7
1657512900000|2022-07-11 04:15:00|1928.3|1922.3|1928|1922|1928.3|1922.3|1928|1922|6
1657513200000|2022-07-11 04:20:00|1927.8|1921.8|1927|1921|1927.8|1921.8|1927|1921|28
1657513500000|2022-07-11 04:25:00|1927.3|1921.3|1927|1921|1927.3|1921.3|1927|1921|10
1657513800000|2022-07-11 04:30:00|1927.3|1921.3|1927|1921|1927.3|1921.3|1927|1921|28
1657514100000|2022-07-11 04:35:00|1927.3|1921.3|1927|1921|1927.3|1921.3|1927|1921|4
1657514400000|2022-07-11 04:40:00|1927.3|1921.3|1927|1921|1927.5|1921.5|1927|1921|6
1657514700000|2022-07-11 04:45:00|1927.3|1921.3|1927|1921|1927.8|1921.8|1927|1921|8
1657515000000|2022-07-11 04:50:00|1926.8|1920.8|1926.5|1920.5|1926.8|1920.8|1926.5|1920.5|2
1657515300000|2022-07-11 04:55:00|1926|1920|1926.8|1920.8|1927|1921|1926|1920|9
1657515600000|2022-07-11 05:00:00|1927.3|1921.3|1926.3|1920.3|1929|1923|1925|1919|24
1657515900000|2022-07-11 05:05:00|1926.5|1920.5|1926.8|1920.8|1926.8|1920.8|1926.3|1920.3|6
1657516200000|2022-07-11 05:10:00|1926.5|1920.5|1926.3|1920.3|1926.8|1920.8|1926.3|1920.3|4
1657516500000|2022-07-11 05:15:00|1926|1920|1925.8|1919.8|1926|1920|1925.8|1919.8|6
1657516800000|2022-07-11 05:20:00|1925.5|1919.5|1926|1920|1926|1920|1925.3|1919.3|3
1657517400000|2022-07-11 05:30:00|1925.8|1919.8|1924|1918|1925.8|1919.8|1924|1918|3
1657517700000|2022-07-11 05:35:00|1923.3|1917.3|1922.5|1916.5|1923.3|1917.3|1920|1914|72
1657518000000|2022-07-11 05:40:00|1922.3|1916.3|1920.8|1914.8|1922.5|1916.5|1920.8|1914.8|5
1657518300000|2022-07-11 05:45:00|1920.5|1914.5|1918.3|1912.3|1920.8|1914.8|1918.3|1912.3|19
1657518600000|2022-07-11 05:50:00|1918.5|1912.5|1918.5|1912.5|1918.5|1912.5|1918.5|1912.5|1
1657518900000|2022-07-11 05:55:00|1918.3|1912.3|1916.8|1910.8|1918.3|1912.3|1915|1909|22
1657519200000|2022-07-11 06:00:00|1917.5|1911.5|1922.3|1916.3|1922.8|1916.8|1917.5|1911.5|13
1657519500000|2022-07-11 06:05:00|1922.5|1916.5|1924|1918|1924.5|1918.5|1922.5|1916.5|15
1657519800000|2022-07-11 06:10:00|1924.3|1918.3|1922.5|1916.5|1924.3|1918.3|1922.3|1916.3|15
1657520100000|2022-07-11 06:15:00|1921.8|1915.8|1923.8|1917.8|1923.8|1917.8|1920|1914|34
1657520400000|2022-07-11 06:20:00|1923.5|1917.5|1922.8|1916.8|1923.5|1917.5|1922.8|1916.8|6
1657520700000|2022-07-11 06:25:00|1923|1917|1926.8|1920.8|1927.8|1921.8|1923|1917|39
1657521000000|2022-07-11 06:30:00|1925.8|1919.8|1929.5|1923.5|1929.8|1923.8|1924.5|1918.5|44
1657521300000|2022-07-11 06:35:00|1929.8|1923.8|1931|1925|1932|1926|1929.8|1923.8|32
1657521600000|2022-07-11 06:40:00|1931.3|1925.3|1933.3|1927.3|1935.3|1929.3|1931.3|1925.3|45
1657521900000|2022-07-11 06:45:00|1933|1927|1933.3|1927.3|1933.8|1927.8|1930.8|1924.8|35
1657522200000|2022-07-11 06:50:00|1933.5|1927.5|1934.3|1928.3|1934.5|1928.5|1931.8|1925.8|17
1657522500000|2022-07-11 06:55:00|1933.8|1927.8|1933.9|1927.9|1933.9|1927.9|1931.9|1925.9|48
1657522800000|2022-07-11 07:00:00|1933.6|1927.6|1941.3|1935.3|1941.3|1935.3|1929.6|1923.6|54
1657523100000|2022-07-11 07:05:00|1941.5|1935.5|1948.3|1942.3|1950.5|1944.5|1940.8|1934.8|76
1657523400000|2022-07-11 07:10:00|1948.4|1942.4|1950.1|1944.1|1951.9|1945.9|1946.6|1940.6|64
1657523700000|2022-07-11 07:15:00|1949.9|1943.9|1945.4|1939.4|1951.9|1945.9|1945.4|1939.4|57
1657524000000|2022-07-11 07:20:00|1945.6|1939.6|1950.6|1944.6|1952|1946|1943.9|1937.9|83
1657524300000|2022-07-11 07:25:00|1950.4|1944.4|1950.1|1944.1|1950.9|1944.9|1946.9|1940.9|31
1657524600000|2022-07-11 07:30:00|1949.9|1943.9|1946.6|1940.6|1950.1|1944.1|1942.6|1936.6|53
1657524900000|2022-07-11 07:35:00|1946.4|1940.4|1941.1|1935.1|1946.4|1940.4|1939.6|1933.6|48
1657525200000|2022-07-11 07:40:00|1941.4|1935.4|1943.1|1937.1|1944.4|1938.4|1941.1|1935.1|30
1657525500000|2022-07-11 07:45:00|1942.9|1936.9|1943.1|1937.1|1944.6|1938.6|1941.9|1935.9|44
1657525800000|2022-07-11 07:50:00|1943.4|1937.4|1943.4|1937.4|1944.1|1938.1|1943.1|1937.1|29
1657526100000|2022-07-11 07:55:00|1942.1|1936.1|1940.4|1934.4|1943.4|1937.4|1940.4|1934.4|24
1657526400000|2022-07-11 08:00:00|1940.6|1934.6|1941.4|1935.4|1942.4|1936.4|1939.4|1933.4|15
1657526700000|2022-07-11 08:05:00|1941.1|1935.1|1938.9|1932.9|1941.1|1935.1|1938.9|1932.9|11
1657527000000|2022-07-11 08:10:00|1938.6|1932.6|1940.4|1934.4|1941|1935|1936.1|1930.1|17
1657527300000|2022-07-11 08:15:00|1940.1|1934.1|1945.9|1939.9|1945.9|1939.9|1939.1|1933.1|23
1657527600000|2022-07-11 08:20:00|1945.6|1939.6|1940.6|1934.6|1945.6|1939.6|1940.1|1934.1|29
1657527900000|2022-07-11 08:25:00|1941.1|1935.1|1943.1|1937.1|1943.1|1937.1|1941.1|1935.1|12
1657528200000|2022-07-11 08:30:00|1942.9|1936.9|1943.1|1937.1|1943.4|1937.4|1942.9|1936.9|10
1657528500000|2022-07-11 08:35:00|1942.6|1936.6|1946.9|1940.9|1946.9|1940.9|1942.4|1936.4|23
1657528800000|2022-07-11 08:40:00|1947.1|1941.1|1948.1|1942.1|1949.9|1943.9|1946.6|1940.6|30
1657529100000|2022-07-11 08:45:00|1948.4|1942.4|1949.6|1943.6|1949.9|1943.9|1948.4|1942.4|10
1657529400000|2022-07-11 08:50:00|1949.9|1943.9|1947.9|1941.9|1949.9|1943.9|1947.9|1941.9|29
1657529700000|2022-07-11 08:55:00|1947.6|1941.6|1946.4|1940.4|1947.6|1941.6|1944.6|1938.6|16
1657530000000|2022-07-11 09:00:00|1946.1|1940.1|1955.9|1949.9|1957.4|1951.4|1944.4|1938.4|63
1657530300000|2022-07-11 09:05:00|1956.1|1950.1|1954.4|1948.4|1959.1|1953.1|1954.1|1948.1|33
1657530600000|2022-07-11 09:10:00|1954.1|1948.1|1947.6|1941.6|1954.1|1948.1|1947.6|1941.6|41
1657530900000|2022-07-11 09:15:00|1947.1|1941.1|1950.1|1944.1|1951.1|1945.1|1945.9|1939.9|49
1657531200000|2022-07-11 09:20:00|1950.9|1944.9|1946.6|1940.6|1951.4|1945.4|1946.6|1940.6|22
1657531500000|2022-07-11 09:25:00|1946.1|1940.1|1943.6|1937.6|1948.1|1942.1|1943.6|1937.6|23
1657531800000|2022-07-11 09:30:00|1943.1|1937.1|1942.6|1936.6|1943.1|1937.1|1936.1|1930.1|35
1657532100000|2022-07-11 09:35:00|1943.4|1937.4|1942.9|1936.9|1945.4|1939.4|1941.6|1935.6|12
1657532400000|2022-07-11 09:40:00|1942.4|1936.4|1939.8|1933.8|1942.9|1936.9|1935.6|1929.6|39
1657532700000|2022-07-11 09:45:00|1940|1934|1938.4|1932.4|1943.3|1937.3|1937.6|1931.6|49
1657533000000|2022-07-11 09:50:00|1938.1|1932.1|1933.9|1927.9|1938.4|1932.4|1933.9|1927.9|46
1657533300000|2022-07-11 09:55:00|1933.6|1927.6|1933.9|1927.9|1934.1|1928.1|1933.6|1927.6|21
1657533600000|2022-07-11 10:00:00|1933.6|1927.6|1937.4|1931.4|1937.4|1931.4|1933.6|1927.6|25
1657533900000|2022-07-11 10:05:00|1937.6|1931.6|1935.1|1929.1|1941.9|1935.9|1934.9|1928.9|59
1657534200000|2022-07-11 10:10:00|1934.6|1928.6|1933.6|1927.6|1937.4|1931.4|1933.4|1927.4|56
1657534500000|2022-07-11 10:15:00|1933.4|1927.4|1937.9|1931.9|1937.9|1931.9|1933.1|1927.1|21
1657534800000|2022-07-11 10:20:00|1938.4|1932.4|1935.4|1929.4|1939.4|1933.4|1933.9|1927.9|37
1657535100000|2022-07-11 10:25:00|1935.1|1929.1|1934.9|1928.9|1935.1|1929.1|1933.4|1927.4|22
1657535400000|2022-07-11 10:30:00|1934.6|1928.6|1933.6|1927.6|1934.6|1928.6|1933.6|1927.6|14
1657535700000|2022-07-11 10:35:00|1933.9|1927.9|1934.6|1928.6|1936.9|1930.9|1933.9|1927.9|16
1657536000000|2022-07-11 10:40:00|1934.9|1928.9|1936.4|1930.4|1936.4|1930.4|1934.9|1928.9|11
1657536300000|2022-07-11 10:45:00|1936.1|1930.1|1934.6|1928.6|1936.1|1930.1|1934.6|1928.6|16
1657536600000|2022-07-11 10:50:00|1934.4|1928.4|1934.4|1928.4|1934.6|1928.6|1934.1|1928.1|19
1657536900000|2022-07-11 10:55:00|1934.1|1928.1|1934.6|1928.6|1934.9|1928.9|1934.1|1928.1|9
1657537200000|2022-07-11 11:00:00|1934.9|1928.9|1937.6|1931.6|1940.4|1934.4|1934.9|1928.9|19
1657537500000|2022-07-11 11:05:00|1937.4|1931.4|1937.1|1931.1|1937.4|1931.4|1937.1|1931.1|4
1657537800000|2022-07-11 11:10:00|1939.1|1933.1|1941.1|1935.1|1943.1|1937.1|1939.1|1933.1|22
1657538100000|2022-07-11 11:15:00|1941.6|1935.6|1940.1|1934.1|1942.1|1936.1|1940.1|1934.1|19
1657538400000|2022-07-11 11:20:00|1939.6|1933.6|1934.9|1928.9|1939.6|1933.6|1934.9|1928.9|17
1657538700000|2022-07-11 11:25:00|1934.6|1928.6|1937.9|1931.9|1937.9|1931.9|1933.9|1927.9|19
1657539000000|2022-07-11 11:30:00|1938.1|1932.1|1933.9|1927.9|1938.9|1932.9|1933.9|1927.9|20
1657539300000|2022-07-11 11:35:00|1934.1|1928.1|1927.1|1921.1|1934.1|1928.1|1926.9|1920.9|24
1657539600000|2022-07-11 11:40:00|1926.9|1920.9|1930.9|1924.9|1931.4|1925.4|1926.9|1920.9|16
1657539900000|2022-07-11 11:45:00|1930.6|1924.6|1928.9|1922.9|1930.9|1924.9|1927.4|1921.4|61
1657540200000|2022-07-11 11:50:00|1929.4|1923.4|1929.4|1923.4|1932.9|1926.9|1929.1|1923.1|24
1657540500000|2022-07-11 11:55:00|1929.1|1923.1|1930.4|1924.4|1933.1|1927.1|1929.1|1923.1|23
1657540800000|2022-07-11 12:00:00|1930.6|1924.6|1932.6|1926.6|1932.6|1926.6|1930.1|1924.1|19
1657541100000|2022-07-11 12:05:00|1932.4|1926.4|1931.9|1925.9|1932.4|1926.4|1931.9|1925.9|5
1657541400000|2022-07-11 12:10:00|1932.1|1926.1|1934.6|1928.6|1940.1|1934.1|1932.1|1926.1|67
1657541700000|2022-07-11 12:15:00|1934.4|1928.4|1941.9|1935.9|1943.1|1937.1|1934.4|1928.4|35
1657542000000|2022-07-11 12:20:00|1940.6|1934.6|1939.4|1933.4|1941.1|1935.1|1938.9|1932.9|22
1657542300000|2022-07-11 12:25:00|1939.6|1933.6|1937.9|1931.9|1941.1|1935.1|1937.9|1931.9|25
1657542600000|2022-07-11 12:30:00|1937.4|1931.4|1935.9|1929.9|1937.4|1931.4|1935.4|1929.4|22
1657542900000|2022-07-11 12:35:00|1936.4|1930.4|1943.9|1937.9|1944.9|1938.9|1936.4|1930.4|53
1657543200000|2022-07-11 12:40:00|1943.6|1937.6|1942.9|1936.9|1943.6|1937.6|1938.4|1932.4|44
1657543500000|2022-07-11 12:45:00|1942.6|1936.6|1942.4|1936.4|1943.1|1937.1|1942.4|1936.4|8
1657543800000|2022-07-11 12:50:00|1942.6|1936.6|1940.9|1934.9|1944.4|1938.4|1940.9|1934.9|17
1657544100000|2022-07-11 12:55:00|1940.6|1934.6|1938.1|1932.1|1941.4|1935.4|1938.1|1932.1|24
1657544400000|2022-07-11 13:00:00|1938.4|1932.4|1936.6|1930.6|1940.1|1934.1|1934.4|1928.4|107
1657544700000|2022-07-11 13:05:00|1936.4|1930.4|1941.4|1935.4|1941.6|1935.6|1936.1|1930.1|39
1657545000000|2022-07-11 13:10:00|1941.1|1935.1|1939.9|1933.9|1941.1|1935.1|1937.4|1931.4|44
1657545300000|2022-07-11 13:15:00|1940.1|1934.1|1936.1|1930.1|1940.1|1934.1|1936.1|1930.1|44
1657545600000|2022-07-11 13:20:00|1936.4|1930.4|1937.6|1931.6|1938.6|1932.6|1936.1|1930.1|30
1657545900000|2022-07-11 13:25:00|1937.9|1931.9|1937.4|1931.4|1939.1|1933.1|1937.4|1931.4|65
1657546200000|2022-07-11 13:30:00|1937.1|1931.1|1934.9|1928.9|1937.1|1931.1|1933.4|1927.4|36
1657546500000|2022-07-11 13:35:00|1934.4|1928.4|1933.9|1927.9|1935.9|1929.9|1933.4|1927.4|54
1657546800000|2022-07-11 13:40:00|1933.6|1927.6|1931.6|1925.6|1934.9|1928.9|1931.4|1925.4|40
1657547100000|2022-07-11 13:45:00|1931.4|1925.4|1930.6|1924.6|1932.1|1926.1|1928.9|1922.9|55
1657547400000|2022-07-11 13:50:00|1930.4|1924.4|1929.9|1923.9|1930.6|1924.6|1928.6|1922.6|36
1657547700000|2022-07-11 13:55:00|1929.6|1923.6|1933.6|1927.6|1934.1|1928.1|1929.6|1923.6|44
1657548000000|2022-07-11 14:00:00|1933.9|1927.9|1930.9|1924.9|1933.9|1927.9|1930.1|1924.1|34
1657548300000|2022-07-11 14:05:00|1931.4|1925.4|1929.9|1923.9|1931.4|1925.4|1928.9|1922.9|52
1657548600000|2022-07-11 14:10:00|1929.6|1923.6|1926.9|1920.9|1931.4|1925.4|1926.6|1920.6|44
1657548900000|2022-07-11 14:15:00|1927.1|1921.1|1925.9|1919.9|1930.1|1924.1|1925.6|1919.6|39
1657549200000|2022-07-11 14:20:00|1926.1|1920.1|1927.1|1921.1|1928.1|1922.1|1926.1|1920.1|18
1657549500000|2022-07-11 14:25:00|1927.4|1921.4|1924.9|1918.9|1928.4|1922.4|1924.4|1918.4|30
1657549800000|2022-07-11 14:30:00|1925.1|1919.1|1928.4|1922.4|1928.9|1922.9|1925.1|1919.1|47
1657550100000|2022-07-11 14:35:00|1928.1|1922.1|1934.5|1928.5|1934.6|1928.6|1927.9|1921.9|32
1657550400000|2022-07-11 14:40:00|1934.6|1928.6|1936.6|1930.6|1939.6|1933.6|1934.6|1928.6|48
1657550700000|2022-07-11 14:45:00|1936.9|1930.9|1932.9|1926.9|1937.1|1931.1|1932.1|1926.1|32
1657551000000|2022-07-11 14:50:00|1933.1|1927.1|1934.4|1928.4|1934.6|1928.6|1932.4|1926.4|30
1657551300000|2022-07-11 14:55:00|1934.6|1928.6|1939.4|1933.4|1940.9|1934.9|1934.6|1928.6|22
1657551600000|2022-07-11 15:00:00|1939.6|1933.6|1942.4|1936.4|1942.6|1936.6|1939.1|1933.1|37
1657551900000|2022-07-11 15:05:00|1942.6|1936.6|1944.1|1938.1|1947.1|1941.1|1942.1|1936.1|60
1657552200000|2022-07-11 15:10:00|1944.4|1938.4|1941.1|1935.1|1946.9|1940.9|1941.1|1935.1|71
1657552500000|2022-07-11 15:15:00|1940.9|1934.9|1945.1|1939.1|1949|1943|1939.4|1933.4|83
1657552800000|2022-07-11 15:20:00|1945.4|1939.4|1945.1|1939.1|1947.4|1941.4|1941.6|1935.6|63
1657553100000|2022-07-11 15:25:00|1945.6|1939.6|1945.6|1939.6|1947.6|1941.6|1945.4|1939.4|33
1657553400000|2022-07-11 15:30:00|1946.1|1940.1|1947.1|1941.1|1948.9|1942.9|1945.4|1939.4|34
1657553700000|2022-07-11 15:35:00|1947.4|1941.4|1947.6|1941.6|1948.1|1942.1|1947.4|1941.4|12
1657554000000|2022-07-11 15:40:00|1947.4|1941.4|1949.6|1943.6|1949.6|1943.6|1942.1|1936.1|41
1657554300000|2022-07-11 15:45:00|1949.9|1943.9|1948.6|1942.6|1951.1|1945.1|1947.1|1941.1|52
1657554600000|2022-07-11 15:50:00|1948.9|1942.9|1948.9|1942.9|1949.4|1943.4|1948.6|1942.6|27
1657554900000|2022-07-11 15:55:00|1948.6|1942.6|1948.9|1942.9|1949.1|1943.1|1948.4|1942.4|21
1657555200000|2022-07-11 16:00:00|1949.1|1943.1|1946.4|1940.4|1949.4|1943.4|1945.1|1939.1|69
1657555500000|2022-07-11 16:05:00|1946.1|1940.1|1946.6|1940.6|1946.9|1940.9|1946.1|1940.1|77
1657555800000|2022-07-11 16:10:00|1946.4|1940.4|1946.6|1940.6|1946.9|1940.9|1945.6|1939.6|36
1657556100000|2022-07-11 16:15:00|1946.9|1940.9|1946.9|1940.9|1947.6|1941.6|1946.6|1940.6|12
1657556400000|2022-07-11 16:20:00|1946.6|1940.6|1947.1|1941.1|1947.1|1941.1|1946.6|1940.6|34
1657556700000|2022-07-11 16:25:00|1946.9|1940.9|1947.1|1941.1|1947.4|1941.4|1946.6|1940.6|25
1657557000000|2022-07-11 16:30:00|1947.4|1941.4|1945.6|1939.6|1947.4|1941.4|1945.4|1939.4|60
1657557300000|2022-07-11 16:35:00|1945.9|1939.9|1946.1|1940.1|1946.6|1940.6|1945.9|1939.9|21
1657557600000|2022-07-11 16:40:00|1946.4|1940.4|1946.1|1940.1|1946.6|1940.6|1945.9|1939.9|57
1657557900000|2022-07-11 16:45:00|1946.4|1940.4|1946.1|1940.1|1946.9|1940.9|1946.1|1940.1|58
1657558200000|2022-07-11 16:50:00|1945.9|1939.9|1946.1|1940.1|1946.4|1940.4|1945.6|1939.6|34
1657558500000|2022-07-11 16:55:00|1946.4|1940.4|1951|1945|1951.3|1945.3|1946.4|1940.4|43
1657584000000|2022-07-12 00:00:00|1955.9|1949.9|1953.5|1947.5|1956.1|1950.1|1953.4|1947.4|13
1657584300000|2022-07-12 00:05:00|1953.8|1947.8|1953.3|1947.3|1954|1948|1953.3|1947.3|4
1657584600000|2022-07-12 00:10:00|1953|1947|1951.5|1945.5|1953|1947|1951.1|1945.1|5
1657584900000|2022-07-12 00:15:00|1951.3|1945.3|1952.1|1946.1|1952.4|1946.4|1946.5|1940.5|22
1657585200000|2022-07-12 00:20:00|1952.3|1946.3|1951.8|1945.8|1952.3|1946.3|1951.8|1945.8|5
1657585500000|2022-07-12 00:25:00|1951.5|1945.5|1948.8|1942.8|1951.5|1945.5|1948.8|1942.8|10
1657586100000|2022-07-12 00:35:00|1949|1943|1949|1943|1949|1943|1948.8|1942.8|5
1657586400000|2022-07-12 00:40:00|1949.3|1943.3|1951.3|1945.3|1951.8|1945.8|1949.3|1943.3|13
1657586700000|2022-07-12 00:45:00|1951|1945|1951.3|1945.3|1951.5|1945.5|1951|1945|4
1657587000000|2022-07-12 00:50:00|1951|1945|1951|1945|1951.3|1945.3|1951|1945|5
1657587300000|2022-07-12 00:55:00|1950.8|1944.8|1949.5|1943.5|1950.8|1944.8|1948.3|1942.3|12
1657587600000|2022-07-12 01:00:00|1949.3|1943.3|1946.5|1940.5|1949.3|1943.3|1942.5|1936.5|86
1657587900000|2022-07-12 01:05:00|1946.8|1940.8|1948.8|1942.8|1953|1947|1946.8|1940.8|49
1657588200000|2022-07-12 01:10:00|1949|1943|1950.3|1944.3|1950.5|1944.5|1949|1943|7
1657588500000|2022-07-12 01:15:00|1950.5|1944.5|1946.8|1940.8|1950.5|1944.5|1946|1940|10
1657588800000|2022-07-12 01:20:00|1947|1941|1949.5|1943.5|1950|1944|1947|1941|15
1657589100000|2022-07-12 01:25:00|1949.8|1943.8|1949.8|1943.8|1949.8|1943.8|1949.3|1943.3|21
1657589400000|2022-07-12 01:30:00|1950|1944|1953|1947|1954.8|1948.8|1950|1944|39
1657589700000|2022-07-12 01:35:00|1953.8|1947.8|1954.5|1948.5|1956.9|1950.9|1953.8|1947.8|22
1657590000000|2022-07-12 01:40:00|1954.8|1948.8|1954.3|1948.3|1957|1951|1954.3|1948.3|14
1657590300000|2022-07-12 01:45:00|1954.5|1948.5|1952.8|1946.8|1954.5|1948.5|1952.5|1946.5|59
1657590600000|2022-07-12 01:50:00|1952.5|1946.5|1956.8|1950.8|1958|1952|1952.5|1946.5|37
1657590900000|2022-07-12 01:55:00|1957|1951|1957|1951|1957.5|1951.5|1955.5|1949.5|19
1657591200000|2022-07-12 02:00:00|1957.3|1951.3|1958|1952|1960.3|1954.3|1957.3|1951.3|32
1657591500000|2022-07-12 02:05:00|1958.3|1952.3|1957.8|1951.8|1958.3|1952.3|1957.5|1951.5|63
1657591800000|2022-07-12 02:10:00|1958|1952|1958.3|1952.3|1958.5|1952.5|1955.3|1949.3|35
1657592100000|2022-07-12 02:15:00|1958|1952|1958.3|1952.3|1958.3|1952.3|1958|1952|8
1657592400000|2022-07-12 02:20:00|1958.5|1952.5|1958.8|1952.8|1958.8|1952.8|1958.3|1952.3|10
1657592700000|2022-07-12 02:25:00|1958.5|1952.5|1958.3|1952.3|1958.8|1952.8|1958.3|1952.3|24
1657593000000|2022-07-12 02:30:00|1958.5|1952.5|1958.5|1952.5|1958.5|1952.5|1956|1950|24
1657593300000|2022-07-12 02:35:00|1958.8|1952.8|1958.8|1952.8|1960.8|1954.8|1958.3|1952.3|12
1657593900000|2022-07-12 02:45:00|1959|1953|1958.8|1952.8|1959.3|1953.3|1958.8|1952.8|4
1657594200000|2022-07-12 02:50:00|1958.5|1952.5|1957.5|1951.5|1958.5|1952.5|1956.5|1950.5|13
1657594500000|2022-07-12 02:55:00|1957.8|1951.8|1958.5|1952.5|1958.8|1952.8|1956.5|1950.5|20
1657594800000|2022-07-12 03:00:00|1958.3|1952.3|1959.8|1953.8|1959.8|1953.8|1958.3|1952.3|5
1657595100000|2022-07-12 03:05:00|1959.5|1953.5|1956.3|1950.3|1959.5|1953.5|1956.3|1950.3|8
1657595400000|2022-07-12 03:10:00|1956.5|1950.5|1957.5|1951.5|1957.8|1951.8|1956.3|1950.3|11
1657595700000|2022-07-12 03:15:00|1957.3|1951.3|1957.3|1951.3|1957.3|1951.3|1957.3|1951.3|1
1657596000000|2022-07-12 03:20:00|1957.5|1951.5|1955.3|1949.3|1958.5|1952.5|1955.3|1949.3|19
1657596300000|2022-07-12 03:25:00|1955.5|1949.5|1955.8|1949.8|1956|1950|1955.5|1949.5|4
1657596600000|2022-07-12 03:30:00|1955.5|1949.5|1955.8|1949.8|1956|1950|1955.5|1949.5|8
1657596900000|2022-07-12 03:35:00|1955.5|1949.5|1955.8|1949.8|1956|1950|1955.5|1949.5|7
1657597200000|2022-07-12 03:40:00|1955.5|1949.5|1957|1951|1957.3|1951.3|1955.5|1949.5|4
1657597500000|2022-07-12 03:45:00|1957.3|1951.3|1957|1951|1957.3|1951.3|1957|1951|2
1657597800000|2022-07-12 03:50:00|1957.3|1951.3|1957.8|1951.8|1957.8|1951.8|1957.3|1951.3|2
1657598400000|2022-07-12 04:00:00|1958|1952|1955.8|1949.8|1958.3|1952.3|1955.8|1949.8|8
1657598700000|2022-07-12 04:05:00|1956|1950|1956.5|1950.5|1956.5|1950.5|1956|1950|3
1657599000000|2022-07-12 04:10:00|1956.8|1950.8|1957|1951|1957|1951|1956.8|1950.8|2
1657599300000|2022-07-12 04:15:00|1957.3|1951.3|1958|1952|1958|1952|1957|1951|3
1657599600000|2022-07-12 04:20:00|1957.8|1951.8|1958|1952|1958|1952|1957.8|1951.8|2
1657599900000|2022-07-12 04:25:00|1957.8|1951.8|1958|1952|1958|1952|1957.8|1951.8|4
1657600200000|2022-07-12 04:30:00|1958.3|1952.3|1956.8|1950.8|1958.3|1952.3|1956.5|1950.5|23
1657600500000|2022-07-12 04:35:00|1956.5|1950.5|1956.8|1950.8|1956.8|1950.8|1956.5|1950.5|12
1657600800000|2022-07-12 04:40:00|1956.5|1950.5|1956.8|1950.8|1956.8|1950.8|1956.5|1950.5|30
1657601100000|2022-07-12 04:45:00|1956.5|1950.5|1954.3|1948.3|1957.3|1951.3|1954|1948|26
1657601400000|2022-07-12 04:50:00|1954|1948|1954.3|1948.3|1954.3|1948.3|1954|1948|10
1657601700000|2022-07-12 04:55:00|1954|1948|1954.5|1948.5|1954.5|1948.5|1954|1948|11
1657602000000|2022-07-12 05:00:00|1954.8|1948.8|1956.5|1950.5|1956.5|1950.5|1954.8|1948.8|8
1657602300000|2022-07-12 05:05:00|1956.3|1950.3|1956.5|1950.5|1956.5|1950.5|1956.3|1950.3|8
1657602600000|2022-07-12 05:10:00|1957|1951|1956.3|1950.3|1957|1951|1956.3|1950.3|9
1657602900000|2022-07-12 05:15:00|1956.5|1950.5|1953.3|1947.3|1956.8|1950.8|1953|1947|17
1657603200000|2022-07-12 05:20:00|1953.5|1947.5|1955.5|1949.5|1955.5|1949.5|1953.5|1947.5|15
1657603500000|2022-07-12 05:25:00|1955.8|1949.8|1956|1950|1956|1950|1955.8|1949.8|4
1657603800000|2022-07-12 05:30:00|1956.3|1950.3|1955.8|1949.8|1956.3|1950.3|1954|1948|39
1657604100000|2022-07-12 05:35:00|1955.5|1949.5|1953.8|1947.8|1956|1950|1953.8|1947.8|8
1657604400000|2022-07-12 05:40:00|1954|1948|1955.5|1949.5|1955.5|1949.5|1954|1948|4
1657604700000|2022-07-12 05:45:00|1955.3|1949.3|1951|1945|1955.3|1949.3|1951|1945|14
1657605000000|2022-07-12 05:50:00|1951.3|1945.3|1951.3|1945.3|1951.3|1945.3|1951|1945|3
1657605300000|2022-07-12 05:55:00|1951|1945|1951.5|1945.5|1951.8|1945.8|1950|1944|14
1657605600000|2022-07-12 06:00:00|1951.3|1945.3|1950.3|1944.3|1951.3|1945.3|1950|1944|12
1657605900000|2022-07-12 06:05:00|1950.5|1944.5|1950.8|1944.8|1950.8|1944.8|1950|1944|9
1657606200000|2022-07-12 06:10:00|1951|1945|1953.5|1947.5|1953.5|1947.5|1951|1945|12
1657606800000|2022-07-12 06:20:00|1954.5|1948.5|1954|1948|1956.5|1950.5|1954|1948|37
1657607100000|2022-07-12 06:25:00|1954.3|1948.3|1954.5|1948.5|1955.8|1949.8|1954.3|1948.3|16
1657607400000|2022-07-12 06:30:00|1954.3|1948.3|1953.5|1947.5|1954.3|1948.3|1951.5|1945.5|38
1657607700000|2022-07-12 06:35:00|1953.8|1947.8|1955.5|1949.5|1956|1950|1953.8|1947.8|28
1657608000000|2022-07-12 06:40:00|1955.8|1949.8|1953.5|1947.5|1956|1950|1953.3|1947.3|18
1657608600000|2022-07-12 06:50:00|1953.8|1947.8|1954.3|1948.3|1954.5|1948.5|1953.5|1947.5|17
1657608900000|2022-07-12 06:55:00|1954|1948|1950.9|1944.9|1954.1|1948.1|1950.9|1944.9|9
1657609200000|2022-07-12 07:00:00|1951.1|1945.1|1950.4|1944.4|1954.1|1948.1|1950.1|1944.1|37
1657609500000|2022-07-12 07:05:00|1949.9|1943.9|1947.1|1941.1|1950.3|1944.3|1946.6|1940.6|33
1657609800000|2022-07-12 07:10:00|1947.4|1941.4|1944.8|1938.8|1947.4|1941.4|1943.3|1937.3|19
1657610100000|2022-07-12 07:15:00|1945.1|1939.1|1935.4|1929.4|1945.1|1939.1|1935.3|1929.3|49
1657610400000|2022-07-12 07:20:00|1935.3|1929.3|1937.9|1931.9|1937.9|1931.9|1935.1|1929.1|36
1657610700000|2022-07-12 07:25:00|1938.1|1932.1|1936.9|1930.9|1938.4|1932.4|1934.6|1928.6|31
1657611000000|2022-07-12 07:30:00|1936.6|1930.6|1932.4|1926.4|1936.6|1930.6|1931.4|1925.4|18
1657611300000|2022-07-12 07:35:00|1932.6|1926.6|1934.6|1928.6|1935.6|1929.6|1932.6|1926.6|29
1657611600000|2022-07-12 07:40:00|1934.9|1928.9|1931.1|1925.1|1935.1|1929.1|1930.3|1924.3|32
1657611900000|2022-07-12 07:45:00|1931.4|1925.4|1929.1|1923.1|1931.4|1925.4|1928.9|1922.9|48
1657612200000|2022-07-12 07:50:00|1928.9|1922.9|1928.1|1922.1|1931.4|1925.4|1926.6|1920.6|49
1657612500000|2022-07-12 07:55:00|1927.9|1921.9|1928.6|1922.6|1928.6|1922.6|1924.9|1918.9|45
1657612800000|2022-07-12 08:00:00|1928.4|1922.4|1928.6|1922.6|1929.1|1923.1|1927.6|1921.6|25
1657613100000|2022-07-12 08:05:00|1928.9|1922.9|1927.6|1921.6|1931.9|1925.9|1927.4|1921.4|34
1657613400000|2022-07-12 08:10:00|1927.9|1921.9|1928.9|1922.9|1932.4|1926.4|1927.6|1921.6|30
1657613700000|2022-07-12 08:15:00|1929.1|1923.1|1930.1|1924.1|1932.6|1926.6|1929.1|1923.1|28
1657614000000|2022-07-12 08:20:00|1930.4|1924.4|1931.1|1925.1|1932.6|1926.6|1930.4|1924.4|13
1657614300000|2022-07-12 08:25:00|1930.9|1924.9|1936.1|1930.1|1936.1|1930.1|1930.9|1924.9|18
1657614600000|2022-07-12 08:30:00|1936.4|1930.4|1939.5|1933.5|1944.5|1938.5|1936.4|1930.4|55
1657614900000|2022-07-12 08:35:00|1939.1|1933.1|1939.1|1933.1|1939.1|1933.1|1939.1|1933.1|1
1657615200000|2022-07-12 08:40:00|1939.4|1933.4|1937.4|1931.4|1939.9|1933.9|1935.6|1929.6|28
1657615500000|2022-07-12 08:45:00|1937.6|1931.6|1937|1931|1937.9|1931.9|1934.1|1928.1|20
1657615800000|2022-07-12 08:50:00|1937.3|1931.3|1936.6|1930.6|1938.6|1932.6|1934.9|1928.9|41
1657616100000|2022-07-12 08:55:00|1936.4|1930.4|1934.1|1928.1|1936.4|1930.4|1931.6|1925.6|32
1657616400000|2022-07-12 09:00:00|1934.4|1928.4|1931.4|1925.4|1934.6|1928.6|1930.9|1924.9|41
1657616700000|2022-07-12 09:05:00|1931.6|1925.6|1934.1|1928.1|1934.4|1928.4|1931.6|1925.6|30
1657617000000|2022-07-12 09:10:00|1934.4|1928.4|1934.4|1928.4|1937.6|1931.6|1934.4|1928.4|18
1657617300000|2022-07-12 09:15:00|1934.6|1928.6|1934.4|1928.4|1934.9|1928.9|1932.4|1926.4|20
1657617600000|2022-07-12 09:20:00|1933.9|1927.9|1931.4|1925.4|1933.9|1927.9|1931.4|1925.4|11
1657617900000|2022-07-12 09:25:00|1931.6|1925.6|1931.6|1925.6|1931.9|1925.9|1931.6|1925.6|5
1657618200000|2022-07-12 09:30:00|1931.9|1925.9|1932.4|1926.4|1933.1|1927.1|1931.9|1925.9|8
1657618500000|2022-07-12 09:35:00|1932.6|1926.6|1931.9|1925.9|1932.9|1926.9|1931.6|1925.6|13
1657618800000|2022-07-12 09:40:00|1931.6|1925.6|1932.6|1926.6|1932.6|1926.6|1930.9|1924.9|22
1657619100000|2022-07-12 09:45:00|1932.1|1926.1|1931.6|1925.6|1932.6|1926.6|1931.1|1925.1|25
1657619400000|2022-07-12 09:50:00|1931.4|1925.4|1927.1|1921.1|1931.4|1925.4|1927.1|1921.1|23
1657619700000|2022-07-12 09:55:00|1926.9|1920.9|1928.6|1922.6|1930.9|1924.9|1926.9|1920.9|56
1657620000000|2022-07-12 10:00:00|1928.4|1922.4|1929.6|1923.6|1929.6|1923.6|1927.9|1921.9|18
1657620300000|2022-07-12 10:05:00|1929.9|1923.9|1928.9|1922.9|1930.4|1924.4|1928.6|1922.6|18
1657620600000|2022-07-12 10:10:00|1929.1|1923.1|1927.9|1921.9|1929.4|1923.4|1926.9|1920.9|33
1657620900000|2022-07-12 10:15:00|1927.6|1921.6|1925.4|1919.4|1927.9|1921.9|1925.4|1919.4|26
1657621200000|2022-07-12 10:20:00|1925.6|1919.6|1926.6|1920.6|1927.1|1921.1|1925.6|1919.6|25
1657621500000|2022-07-12 10:25:00|1926.4|1920.4|1924.1|1918.1|1927.1|1921.1|1923.9|1917.9|34
1657621800000|2022-07-12 10:30:00|1924.4|1918.4|1925.9|1919.9|1927.9|1921.9|1924.4|1918.4|24
1657622100000|2022-07-12 10:35:00|1926.1|1920.1|1926.9|1920.9|1926.9|1920.9|1924.9|1918.9|31
1657622400000|2022-07-12 10:40:00|1927.1|1921.1|1930.1|1924.1|1930.4|1924.4|1927.1|1921.1|26
1657622700000|2022-07-12 10:45:00|1930.4|1924.4|1928.6|1922.6|1930.4|1924.4|1928.4|1922.4|22
1657623000000|2022-07-12 10:50:00|1928.1|1922.1|1926.6|1920.6|1928.1|1922.1|1926.4|1920.4|13
1657623300000|2022-07-12 10:55:00|1926.4|1920.4|1928.1|1922.1|1928.6|1922.6|1926.4|1920.4|13
1657623600000|2022-07-12 11:00:00|1928.4|1922.4|1928.4|1922.4|1930.1|1924.1|1928.1|1922.1|39
1657623900000|2022-07-12 11:05:00|1928.6|1922.6|1928.1|1922.1|1929.1|1923.1|1927.6|1921.6|18
1657624200000|2022-07-12 11:10:00|1928.4|1922.4|1931.4|1925.4|1932.4|1926.4|1928.4|1922.4|25
1657624500000|2022-07-12 11:15:00|1931.6|1925.6|1933.9|1927.9|1936.1|1930.1|1931.6|1925.6|19
1657624800000|2022-07-12 11:20:00|1934.1|1928.1|1934.1|1928.1|1934.4|1928.4|1934.1|1928.1|3
1657625100000|2022-07-12 11:25:00|1934.4|1928.4|1934.1|1928.1|1937.9|1931.9|1933.9|1927.9|24
1657625400000|2022-07-12 11:30:00|1934.4|1928.4|1930.3|1924.3|1936.1|1930.1|1930.3|1924.3|59
1657625700000|2022-07-12 11:35:00|1930.1|1924.1|1929.1|1923.1|1930.1|1924.1|1927.8|1921.8|36
1657626000000|2022-07-12 11:40:00|1929.4|1923.4|1929.6|1923.6|1929.6|1923.6|1929.4|1923.4|14
1657626300000|2022-07-12 11:45:00|1929.9|1923.9|1929.9|1923.9|1932.1|1926.1|1929.3|1923.3|52
1657626600000|2022-07-12 11:50:00|1929.6|1923.6|1926.6|1920.6|1930.4|1924.4|1926.6|1920.6|23
1657626900000|2022-07-12 11:55:00|1926.9|1920.9|1927.1|1921.1|1928.1|1922.1|1926.1|1920.1|13
1657627200000|2022-07-12 12:00:00|1927.4|1921.4|1928.9|1922.9|1930.9|1924.9|1927.4|1921.4|22
1657627500000|2022-07-12 12:05:00|1929.1|1923.1|1926.6|1920.6|1929.9|1923.9|1926.6|1920.6|24
1657627800000|2022-07-12 12:10:00|1926.9|1920.9|1930.4|1924.4|1930.6|1924.6|1926.9|1920.9|12
1657628100000|2022-07-12 12:15:00|1930.6|1924.6|1930.1|1924.1|1930.6|1924.6|1929.6|1923.6|8
1657628400000|2022-07-12 12:20:00|1929.9|1923.9|1929.6|1923.6|1930.6|1924.6|1929.6|1923.6|15
1657628700000|2022-07-12 12:25:00|1929.4|1923.4|1932.4|1926.4|1933.9|1927.9|1928.9|1922.9|18
1657629000000|2022-07-12 12:30:00|1932.6|1926.6|1929.9|1923.9|1932.6|1926.6|1929.9|1923.9|16
1657629300000|2022-07-12 12:35:00|1929.6|1923.6|1928.9|1922.9|1929.6|1923.6|1928.6|1922.6|9
1657629600000|2022-07-12 12:40:00|1929.1|1923.1|1929.6|1923.6|1930.4|1924.4|1929.1|1923.1|17
1657629900000|2022-07-12 12:45:00|1929.1|1923.1|1926.6|1920.6|1929.6|1923.6|1926.1|1920.1|23
1657630200000|2022-07-12 12:50:00|1925.9|1919.9|1928.9|1922.9|1929.1|1923.1|1925.6|1919.6|17
1657630500000|2022-07-12 12:55:00|1928.6|1922.6|1928.9|1922.9|1930.1|1924.1|1927.9|1921.9|27
1657630800000|2022-07-12 13:00:00|1929.1|1923.1|1926.4|1920.4|1930.6|1924.6|1924.8|1918.8|113
1657631100000|2022-07-12 13:05:00|1926.1|1920.1|1926.6|1920.6|1929.1|1923.1|1925.6|1919.6|51
1657631400000|2022-07-12 13:10:00|1927.1|1921.1|1926.4|1920.4|1929.1|1923.1|1925.9|1919.9|53
1657631700000|2022-07-12 13:15:00|1926.6|1920.6|1926.6|1920.6|1927.1|1921.1|1924.9|1918.9|27
1657632000000|2022-07-12 13:20:00|1926.9|1920.9|1926.6|1920.6|1927.4|1921.4|1926.6|1920.6|5
1657632300000|2022-07-12 13:25:00|1926.4|1920.4|1926.9|1920.9|1927.1|1921.1|1925.9|1919.9|12
1657632600000|2022-07-12 13:30:00|1926.6|1920.6|1925.6|1919.6|1927.6|1921.6|1925.6|1919.6|24
1657632900000|2022-07-12 13:35:00|1925.4|1919.4|1924.4|1918.4|1925.6|1919.6|1923.9|1917.9|21
1657633200000|2022-07-12 13:40:00|1924.1|1918.1|1924.1|1918.1|1924.4|1918.4|1923.9|1917.9|11
1657633500000|2022-07-12 13:45:00|1924.4|1918.4|1916.1|1910.1|1925.6|1919.6|1915.9|1909.9|43
1657633800000|2022-07-12 13:50:00|1915.9|1909.9|1919.1|1913.1|1920.4|1914.4|1915.9|1909.9|23
1657634100000|2022-07-12 13:55:00|1918.9|1912.9|1915.9|1909.9|1919.6|1913.6|1915.9|1909.9|21
1657634400000|2022-07-12 14:00:00|1916.1|1910.1|1920.1|1914.1|1920.4|1914.4|1916.1|1910.1|17
1657634700000|2022-07-12 14:05:00|1919.9|1913.9|1919.6|1913.6|1920.6|1914.6|1918.4|1912.4|26
1657635000000|2022-07-12 14:10:00|1919.1|1913.1|1920.4|1914.4|1920.4|1914.4|1918.1|1912.1|21
1657635300000|2022-07-12 14:15:00|1920.6|1914.6|1917.1|1911.1|1920.9|1914.9|1917.1|1911.1|39
1657635600000|2022-07-12 14:20:00|1916.9|1910.9|1916.6|1910.6|1920.4|1914.4|1916.6|1910.6|29
1657635900000|2022-07-12 14:25:00|1916.9|1910.9|1919.6|1913.6|1920.4|1914.4|1916.9|1910.9|29
1657636200000|2022-07-12 14:30:00|1919.4|1913.4|1920.1|1914.1|1920.1|1914.1|1917.9|1911.9|36
1657636500000|2022-07-12 14:35:00|1920.4|1914.4|1923.6|1917.6|1924.4|1918.4|1920.4|1914.4|28
1657636800000|2022-07-12 14:40:00|1923.9|1917.9|1924.9|1918.9|1924.9|1918.9|1922.4|1916.4|47
1657637100000|2022-07-12 14:45:00|1925.1|1919.1|1920.6|1914.6|1926.9|1920.9|1920.4|1914.4|48
1657637400000|2022-07-12 14:50:00|1920.4|1914.4|1919.4|1913.4|1920.6|1914.6|1917.6|1911.6|41
1657637700000|2022-07-12 14:55:00|1919.1|1913.1|1919.4|1913.4|1919.4|1913.4|1916.1|1910.1|52
1657638000000|2022-07-12 15:00:00|1918.9|1912.9|1921.6|1915.6|1921.9|1915.9|1916.4|1910.4|43
1657638300000|2022-07-12 15:05:00|1921.4|1915.4|1925.3|1919.3|1926.5|1920.5|1919.6|1913.6|68
1657638600000|2022-07-12 15:10:00|1925.5|1919.5|1932.1|1926.1|1932.1|1926.1|1924.8|1918.8|143
1657638900000|2022-07-12 15:15:00|1931.4|1925.4|1943.4|1937.4|1944.8|1938.8|1930.5|1924.5|159
1657639200000|2022-07-12 15:20:00|1943.1|1937.1|1942.4|1936.4|1944.1|1938.1|1941.9|1935.9|26
1657639500000|2022-07-12 15:25:00|1942.6|1936.6|1944.1|1938.1|1947.1|1941.1|1941.9|1935.9|41
1657639800000|2022-07-12 15:30:00|1944.4|1938.4|1945.9|1939.9|1946.6|1940.6|1944.1|1938.1|29
1657640100000|2022-07-12 15:35:00|1946.9|1940.9|1943.9|1937.9|1948.6|1942.6|1942.6|1936.6|26
1657640400000|2022-07-12 15:40:00|1944.1|1938.1|1944.1|1938.1|1944.1|1938.1|1942.4|1936.4|64
1657640700000|2022-07-12 15:45:00|1944.4|1938.4|1939.6|1933.6|1945.4|1939.4|1939.6|1933.6|15
1657641000000|2022-07-12 15:50:00|1939.9|1933.9|1936.9|1930.9|1940.6|1934.6|1936.9|1930.9|27
1657641300000|2022-07-12 15:55:00|1936.6|1930.6|1936.9|1930.9|1938.1|1932.1|1936.4|1930.4|36
1657641600000|2022-07-12 16:00:00|1937.1|1931.1|1937.4|1931.4|1939.4|1933.4|1936.1|1930.1|42
1657641900000|2022-07-12 16:05:00|1936.9|1930.9|1937.6|1931.6|1940.1|1934.1|1936.9|1930.9|30
1657642200000|2022-07-12 16:10:00|1937.4|1931.4|1937.6|1931.6|1938.1|1932.1|1936.4|1930.4|71
1657642500000|2022-07-12 16:15:00|1937.4|1931.4|1937.4|1931.4|1939.9|1933.9|1937.1|1931.1|34
1657642800000|2022-07-12 16:20:00|1937.1|1931.1|1938.9|1932.9|1939.1|1933.1|1937.1|1931.1|52
1657643100000|2022-07-12 16:25:00|1939.1|1933.1|1937.6|1931.6|1939.4|1933.4|1937.6|1931.6|33
1657643400000|2022-07-12 16:30:00|1936.9|1930.9|1935.4|1929.4|1936.9|1930.9|1935.1|1929.1|8
1657643700000|2022-07-12 16:35:00|1935.1|1929.1|1935.1|1929.1|1935.4|1929.4|1935.1|1929.1|45
1657644000000|2022-07-12 16:40:00|1935.4|1929.4|1934.4|1928.4|1936.1|1930.1|1934.1|1928.1|46
1657644300000|2022-07-12 16:45:00|1934.9|1928.9|1934.4|1928.4|1934.9|1928.9|1933.6|1927.6|53
1657644600000|2022-07-12 16:50:00|1934.1|1928.1|1933.4|1927.4|1934.1|1928.1|1933.1|1927.1|41
1657644900000|2022-07-12 16:55:00|1933.6|1927.6|1934.1|1928.1|1934.3|1928.3|1931.1|1925.1|51
1657670400000|2022-07-13 00:00:00|1934.4|1928.4|1932.9|1926.9|1934.4|1928.4|1932.5|1926.5|6
1657670700000|2022-07-13 00:05:00|1932.6|1926.6|1928.3|1922.3|1932.6|1926.6|1928.1|1922.1|16
1657671000000|2022-07-13 00:10:00|1928|1922|1924.3|1918.3|1928|1922|1923.4|1917.4|14
1657671300000|2022-07-13 00:15:00|1924|1918|1923.8|1917.8|1924|1918|1923.8|1917.8|4
1657671600000|2022-07-13 00:20:00|1923.3|1917.3|1923.5|1917.5|1923.8|1917.8|1922|1916|13
1657671900000|2022-07-13 00:25:00|1923.3|1917.3|1921.5|1915.5|1923.3|1917.3|1921.1|1915.1|15
1657672200000|2022-07-13 00:30:00|1921.3|1915.3|1920.3|1914.3|1921.3|1915.3|1920|1914|9
1657672500000|2022-07-13 00:35:00|1920|1914|1921.3|1915.3|1921.5|1915.5|1918.5|1912.5|14
1657672800000|2022-07-13 00:40:00|1921|1915|1920.8|1914.8|1921|1915|1920.5|1914.5|4
1657673100000|2022-07-13 00:45:00|1920.5|1914.5|1921|1915|1921|1915|1919.8|1913.8|14
1657673400000|2022-07-13 00:50:00|1920.5|1914.5|1920.5|1914.5|1920.5|1914.5|1919.8|1913.8|14
1657673700000|2022-07-13 00:55:00|1920.3|1914.3|1921|1915|1921.3|1915.3|1920.3|1914.3|5
1657674000000|2022-07-13 01:00:00|1921.3|1915.3|1931|1925|1931.8|1925.8|1921.3|1915.3|78
1657674300000|2022-07-13 01:05:00|1930.8|1924.8|1931.8|1925.8|1932.5|1926.5|1930.5|1924.5|76
1657674600000|2022-07-13 01:10:00|1931.3|1925.3|1931.5|1925.5|1932|1926|1930.3|1924.3|52
1657674900000|2022-07-13 01:15:00|1931.3|1925.3|1932.3|1926.3|1932.3|1926.3|1928.3|1922.3|36
1657675200000|2022-07-13 01:20:00|1932.5|1926.5|1933.3|1927.3|1934|1928|1931.8|1925.8|30
1657675500000|2022-07-13 01:25:00|1933|1927|1932.3|1926.3|1933|1927|1932|1926|12
1657675800000|2022-07-13 01:30:00|1932|1926|1932.5|1926.5|1932.8|1926.8|1931|1925|24
1657676100000|2022-07-13 01:35:00|1932.3|1926.3|1932.8|1926.8|1933.3|1927.3|1931.3|1925.3|28
1657676400000|2022-07-13 01:40:00|1933.3|1927.3|1934|1928|1934.3|1928.3|1933.3|1927.3|30
1657676700000|2022-07-13 01:45:00|1933.8|1927.8|1935.5|1929.5|1935.8|1929.8|1933.8|1927.8|64
1657677000000|2022-07-13 01:50:00|1935.8|1929.8|1934.5|1928.5|1935.8|1929.8|1934.5|1928.5|5
1657677300000|2022-07-13 01:55:00|1934.3|1928.3|1934.3|1928.3|1934.5|1928.5|1934.3|1928.3|11
1657677600000|2022-07-13 02:00:00|1934.5|1928.5|1934.8|1928.8|1934.8|1928.8|1934.5|1928.5|2
1657677900000|2022-07-13 02:05:00|1935|1929|1935|1929|1935|1929|1935|1929|1
1657678200000|2022-07-13 02:10:00|1935.5|1929.5|1935.5|1929.5|1937.5|1931.5|1935.3|1929.3|25
1657678500000|2022-07-13 02:15:00|1935.8|1929.8|1935.5|1929.5|1935.8|1929.8|1935.5|1929.5|4
1657678800000|2022-07-13 02:20:00|1935.8|1929.8|1935|1929|1935.8|1929.8|1935|1929|8
1657679100000|2022-07-13 02:25:00|1935.3|1929.3|1935.5|1929.5|1935.5|1929.5|1935|1929|10
1657679400000|2022-07-13 02:30:00|1935.3|1929.3|1934.8|1928.8|1935.5|1929.5|1934.8|1928.8|21
1657679700000|2022-07-13 02:35:00|1935|1929|1935|1929|1935.5|1929.5|1934.8|1928.8|21
1657680000000|2022-07-13 02:40:00|1934.8|1928.8|1935|1929|1935.5|1929.5|1934.8|1928.8|26
1657680300000|2022-07-13 02:45:00|1934.8|1928.8|1936|1930|1936|1930|1934.5|1928.5|14
1657680600000|2022-07-13 02:50:00|1935.8|1929.8|1934.5|1928.5|1935.8|1929.8|1934.5|1928.5|11
1657680900000|2022-07-13 02:55:00|1934.8|1928.8|1930.8|1924.8|1934.8|1928.8|1929.4|1923.4|68
1657681200000|2022-07-13 03:00:00|1931|1925|1927.5|1921.5|1932|1926|1927.1|1921.1|100
1657681500000|2022-07-13 03:05:00|1927.8|1921.8|1925|1919|1929.3|1923.3|1924.8|1918.8|45
1657681800000|2022-07-13 03:10:00|1924.3|1918.3|1918.5|1912.5|1924.3|1918.3|1917|1911|59
1657682100000|2022-07-13 03:15:00|1918.8|1912.8|1919.5|1913.5|1922.3|1916.3|1918.8|1912.8|58
1657682400000|2022-07-13 03:20:00|1919.8|1913.8|1920|1914|1920|1914|1919.5|1913.5|4
1657682700000|2022-07-13 03:25:00|1919.8|1913.8|1920.5|1914.5|1920.5|1914.5|1919|1913|22
1657683300000|2022-07-13 03:35:00|1920.8|1914.8|1919.5|1913.5|1921|1915|1919.5|1913.5|21
1657683600000|2022-07-13 03:40:00|1919.8|1913.8|1920|1914|1920|1914|1919.8|1913.8|2
1657683900000|2022-07-13 03:45:00|1920.3|1914.3|1920.3|1914.3|1920.3|1914.3|1919.8|1913.8|8
1657684200000|2022-07-13 03:50:00|1920|1914|1920.3|1914.3|1920.3|1914.3|1920|1914|4
1657684800000|2022-07-13 04:00:00|1920|1914|1920|1914|1920.3|1914.3|1919.8|1913.8|9
1657685100000|2022-07-13 04:05:00|1919.8|1913.8|1920|1914|1920|1914|1919.8|1913.8|8
1657685400000|2022-07-13 04:10:00|1919.5|1913.5|1918.5|1912.5|1919.5|1913.5|1918.3|1912.3|10
1657685700000|2022-07-13 04:15:00|1918.8|1912.8|1918.5|1912.5|1918.8|1912.8|1918.3|1912.3|3
1657686000000|2022-07-13 04:20:00|1918.8|1912.8|1918.5|1912.5|1918.8|1912.8|1918.5|1912.5|4
1657686300000|2022-07-13 04:25:00|1918.8|1912.8|1918.8|1912.8|1918.8|1912.8|1918.8|1912.8|1
1657686600000|2022-07-13 04:30:00|1918.3|1912.3|1918.5|1912.5|1918.8|1912.8|1918.3|1912.3|8
1657686900000|2022-07-13 04:35:00|1918.8|1912.8|1918.5|1912.5|1918.8|1912.8|1918.3|1912.3|9
1657687200000|2022-07-13 04:40:00|1918.8|1912.8|1918.5|1912.5|1918.8|1912.8|1918|1912|6
1657687500000|2022-07-13 04:45:00|1918.8|1912.8|1918.5|1912.5|1918.8|1912.8|1918.3|1912.3|11
1657687800000|2022-07-13 04:50:00|1918.8|1912.8|1918.8|1912.8|1918.8|1912.8|1918.8|1912.8|1
1657688100000|2022-07-13 04:55:00|1918|1912|1918.5|1912.5|1918.8|1912.8|1918|1912|9
1657688400000|2022-07-13 05:00:00|1918|1912|1918.3|1912.3|1918.5|1912.5|1918|1912|14
1657688700000|2022-07-13 05:05:00|1918.5|1912.5|1918|1912|1918.5|1912.5|1918|1912|8
1657689000000|2022-07-13 05:10:00|1918.3|1912.3|1918|1912|1918.3|1912.3|1918|1912|44
1657689300000|2022-07-13 05:15:00|1918.3|1912.3|1918|1912|1918.3|1912.3|1917.8|1911.8|10
1657689600000|2022-07-13 05:20:00|1918.3|1912.3|1918.3|1912.3|1918.5|1912.5|1917.8|1911.8|22
1657689900000|2022-07-13 05:25:00|1918.5|1912.5|1917.8|1911.8|1918.5|1912.5|1917.5|1911.5|8
1657690200000|2022-07-13 05:30:00|1917.5|1911.5|1918.3|1912.3|1918.3|1912.3|1917.3|1911.3|4
1657690500000|2022-07-13 05:35:00|1918|1912|1918|1912|1918.5|1912.5|1917.8|1911.8|72
1657690800000|2022-07-13 05:40:00|1918.3|1912.3|1920.5|1914.5|1921.3|1915.3|1917.5|1911.5|89
1657691100000|2022-07-13 05:45:00|1920.8|1914.8|1918|1912|1920.8|1914.8|1917.8|1911.8|33
1657691400000|2022-07-13 05:50:00|1918.3|1912.3|1917.8|1911.8|1918.5|1912.5|1917.8|1911.8|9
1657691700000|2022-07-13 05:55:00|1918|1912|1917.5|1911.5|1918.5|1912.5|1917.5|1911.5|7
1657692000000|2022-07-13 06:00:00|1917.8|1911.8|1916.8|1910.8|1919.3|1913.3|1915.3|1909.3|22
1657692300000|2022-07-13 06:05:00|1917|1911|1917.3|1911.3|1918|1912|1917|1911|9
1657692600000|2022-07-13 06:10:00|1917|1911|1917.8|1911.8|1918.8|1912.8|1916.5|1910.5|57
1657692900000|2022-07-13 06:15:00|1918|1912|1918|1912|1918.3|1912.3|1917|1911|45
1657693200000|2022-07-13 06:20:00|1917.8|1911.8|1917.8|1911.8|1918|1912|1917.8|1911.8|27
1657693500000|2022-07-13 06:25:00|1918|1912|1923|1917|1923|1917|1917.8|1911.8|33
1657693800000|2022-07-13 06:30:00|1922.8|1916.8|1923|1917|1923|1917|1922.8|1916.8|6
1657694100000|2022-07-13 06:35:00|1923.5|1917.5|1924.5|1918.5|1924.8|1918.8|1922.8|1916.8|46
1657694400000|2022-07-13 06:40:00|1925.5|1919.5|1929.3|1923.3|1930.5|1924.5|1924.8|1918.8|46
1657694700000|2022-07-13 06:45:00|1929.8|1923.8|1927.8|1921.8|1930.8|1924.8|1927.5|1921.5|58
1657695000000|2022-07-13 06:50:00|1928|1922|1927.5|1921.5|1930|1924|1927.5|1921.5|59
1657695300000|2022-07-13 06:55:00|1927.6|1921.6|1928.9|1922.9|1930.6|1924.6|1925.6|1919.6|33
1657695600000|2022-07-13 07:00:00|1929.1|1923.1|1935.1|1929.1|1935.1|1929.1|1928.3|1922.3|65
1657695900000|2022-07-13 07:05:00|1935.4|1929.4|1939.9|1933.9|1940.9|1934.9|1934.1|1928.1|49
1657696200000|2022-07-13 07:10:00|1940|1934|1940.6|1934.6|1941.4|1935.4|1936.1|1930.1|43
1657696500000|2022-07-13 07:15:00|1940.9|1934.9|1947.1|1941.1|1947.1|1941.1|1940.9|1934.9|19
1657696800000|2022-07-13 07:20:00|1947.4|1941.4|1952.4|1946.4|1952.4|1946.4|1947.4|1941.4|16
1657697100000|2022-07-13 07:25:00|1952.6|1946.6|1950.4|1944.4|1955.1|1949.1|1950.3|1944.3|48
1657697400000|2022-07-13 07:30:00|1950.1|1944.1|1954|1948|1954|1948|1943.9|1937.9|44
1657697700000|2022-07-13 07:35:00|1953.9|1947.9|1955.4|1949.4|1956.6|1950.6|1949.1|1943.1|54
1657698000000|2022-07-13 07:40:00|1955.6|1949.6|1957.9|1951.9|1958.9|1952.9|1953.6|1947.6|26
1657698300000|2022-07-13 07:45:00|1958.1|1952.1|1958.4|1952.4|1959.6|1953.6|1957.1|1951.1|25
1657698600000|2022-07-13 07:50:00|1958.1|1952.1|1955.6|1949.6|1958.4|1952.4|1955.1|1949.1|20
1657698900000|2022-07-13 07:55:00|1955.4|1949.4|1953.4|1947.4|1955.4|1949.4|1952.4|1946.4|15
1657699200000|2022-07-13 08:00:00|1953.6|1947.6|1955.4|1949.4|1955.4|1949.4|1951.6|1945.6|23
1657699500000|2022-07-13 08:05:00|1955.6|1949.6|1952.4|1946.4|1956.9|1950.9|1952.4|1946.4|11
1657699800000|2022-07-13 08:10:00|1954.1|1948.1|1958.9|1952.9|1960.1|1954.1|1954.1|1948.1|21
1657700100000|2022-07-13 08:15:00|1958.6|1952.6|1960.4|1954.4|1960.4|1954.4|1957.9|1951.9|15
1657700400000|2022-07-13 08:20:00|1960.1|1954.1|1959.1|1953.1|1960.4|1954.4|1958.1|1952.1|22
1657700700000|2022-07-13 08:25:00|1958.9|1952.9|1958.4|1952.4|1958.9|1952.9|1957.1|1951.1|17
1657701000000|2022-07-13 08:30:00|1958.6|1952.6|1961.4|1955.4|1961.6|1955.6|1958.4|1952.4|22
1657701300000|2022-07-13 08:35:00|1961.6|1955.6|1961.6|1955.6|1961.6|1955.6|1961.6|1955.6|1
1657701600000|2022-07-13 08:40:00|1959.9|1953.9|1957.6|1951.6|1960.4|1954.4|1957.1|1951.1|26
1657701900000|2022-07-13 08:45:00|1957.4|1951.4|1959.1|1953.1|1959.4|1953.4|1955.9|1949.9|28
1657702200000|2022-07-13 08:50:00|1958.9|1952.9|1959.9|1953.9|1959.9|1953.9|1958.4|1952.4|17
1657702500000|2022-07-13 08:55:00|1960.1|1954.1|1961.1|1955.1|1961.1|1955.1|1959.6|1953.6|14
1657702800000|2022-07-13 09:00:00|1960.6|1954.6|1961.6|1955.6|1961.9|1955.9|1959.1|1953.1|17
1657703100000|2022-07-13 09:05:00|1961.9|1955.9|1962.1|1956.1|1962.6|1956.6|1961.6|1955.6|6
1657703400000|2022-07-13 09:10:00|1961.9|1955.9|1961.1|1955.1|1962.1|1956.1|1960.6|1954.6|19
1657703700000|2022-07-13 09:15:00|1961.4|1955.4|1962.1|1956.1|1962.1|1956.1|1959.1|1953.1|21
1657704000000|2022-07-13 09:20:00|1962.4|1956.4|1969.1|1963.1|1969.4|1963.4|1962.4|1956.4|38
1657704300000|2022-07-13 09:25:00|1968.4|1962.4|1966.6|1960.6|1968.4|1962.4|1966.6|1960.6|15
1657704600000|2022-07-13 09:30:00|1966.9|1960.9|1965.9|1959.9|1967.4|1961.4|1965.4|1959.4|15
1657704900000|2022-07-13 09:35:00|1965.6|1959.6|1969.4|1963.4|1969.4|1963.4|1964.6|1958.6|25
1657705200000|2022-07-13 09:40:00|1969.6|1963.6|1965.6|1959.6|1971.9|1965.9|1965.1|1959.1|33
1657705500000|2022-07-13 09:45:00|1965.4|1959.4|1963.1|1957.1|1965.6|1959.6|1963.1|1957.1|8
1657705800000|2022-07-13 09:50:00|1963.4|1957.4|1962.9|1956.9|1963.4|1957.4|1960.9|1954.9|31
1657706100000|2022-07-13 09:55:00|1963.1|1957.1|1963.9|1957.9|1964.1|1958.1|1962.4|1956.4|20
1657706400000|2022-07-13 10:00:00|1962.9|1956.9|1962.4|1956.4|1962.9|1956.9|1959.4|1953.4|33
1657706700000|2022-07-13 10:05:00|1962.6|1956.6|1960.1|1954.1|1962.6|1956.6|1960.1|1954.1|16
1657707000000|2022-07-13 10:10:00|1960.4|1954.4|1956.4|1950.4|1960.4|1954.4|1953.9|1947.9|27
1657707300000|2022-07-13 10:15:00|1955.9|1949.9|1958.9|1952.9|1959.1|1953.1|1954.6|1948.6|26
1657707600000|2022-07-13 10:20:00|1959.1|1953.1|1957.4|1951.4|1959.1|1953.1|1956.6|1950.6|22
1657707900000|2022-07-13 10:25:00|1957.1|1951.1|1954.4|1948.4|1957.1|1951.1|1952.6|1946.6|28
1657708200000|2022-07-13 10:30:00|1954.6|1948.6|1953.4|1947.4|1955.6|1949.6|1951.9|1945.9|32
1657708500000|2022-07-13 10:35:00|1953.9|1947.9|1956.6|1950.6|1956.9|1950.9|1953.9|1947.9|16
1657708800000|2022-07-13 10:40:00|1956.9|1950.9|1957.4|1951.4|1957.9|1951.9|1956.6|1950.6|19
1657709100000|2022-07-13 10:45:00|1957.1|1951.1|1954.1|1948.1|1957.1|1951.1|1954.1|1948.1|10
1657709400000|2022-07-13 10:50:00|1954.6|1948.6|1954.4|1948.4|1954.9|1948.9|1954.1|1948.1|6
1657709700000|2022-07-13 10:55:00|1954.1|1948.1|1954.9|1948.9|1955.1|1949.1|1951.9|1945.9|40
1657710000000|2022-07-13 11:00:00|1954.6|1948.6|1954.9|1948.9|1955.1|1949.1|1954.6|1948.6|13
1657710300000|2022-07-13 11:05:00|1954.6|1948.6|1951.9|1945.9|1954.9|1948.9|1950.1|1944.1|37
1657710600000|2022-07-13 11:10:00|1952.1|1946.1|1951.9|1945.9|1952.1|1946.1|1951.6|1945.6|16
1657710900000|2022-07-13 11:15:00|1952.1|1946.1|1951.1|1945.1|1952.4|1946.4|1949.9|1943.9|28
1657711200000|2022-07-13 11:20:00|1950.9|1944.9|1946.9|1940.9|1950.9|1944.9|1945|1939|44
1657711500000|2022-07-13 11:25:00|1946.6|1940.6|1946.6|1940.6|1948.9|1942.9|1944.6|1938.6|39
1657711800000|2022-07-13 11:30:00|1946.9|1940.9|1945.1|1939.1|1948.6|1942.6|1944.9|1938.9|27
1657712100000|2022-07-13 11:35:00|1945.4|1939.4|1947.6|1941.6|1947.6|1941.6|1944.4|1938.4|13
1657712400000|2022-07-13 11:40:00|1948.4|1942.4|1950.1|1944.1|1952.4|1946.4|1947.6|1941.6|24
1657712700000|2022-07-13 11:45:00|1950.4|1944.4|1951.1|1945.1|1952.9|1946.9|1947.1|1941.1|47
1657713000000|2022-07-13 11:50:00|1950.9|1944.9|1948.9|1942.9|1951.6|1945.6|1948.9|1942.9|33
1657713300000|2022-07-13 11:55:00|1949.1|1943.1|1954.4|1948.4|1955.5|1949.5|1949.1|1943.1|23
1657713600000|2022-07-13 12:00:00|1954.6|1948.6|1951.1|1945.1|1954.9|1948.9|1950.4|1944.4|20
1657713900000|2022-07-13 12:05:00|1951.6|1945.6|1950.6|1944.6|1956.4|1950.4|1950.4|1944.4|52
1657714200000|2022-07-13 12:10:00|1950.4|1944.4|1951.4|1945.4|1951.6|1945.6|1946.8|1940.8|20
1657714500000|2022-07-13 12:15:00|1951.6|1945.6|1953.9|1947.9|1956.6|1950.6|1951.6|1945.6|43
1657714800000|2022-07-13 12:20:00|1954.1|1948.1|1952.9|1946.9|1956.1|1950.1|1952.9|1946.9|31
1657715100000|2022-07-13 12:25:00|1953.1|1947.1|1953.4|1947.4|1955.1|1949.1|1952.9|1946.9|32
1657715400000|2022-07-13 12:30:00|1952.1|1946.1|1942.5|1936.5|1952.9|1946.9|1942|1936|169
1657715700000|2022-07-13 12:35:00|1942.4|1936.4|1938.4|1932.4|1942.4|1936.4|1936|1930|135
1657716000000|2022-07-13 12:40:00|1938.1|1932.1|1936.4|1930.4|1938.4|1932.4|1935.1|1929.1|44
1657716300000|2022-07-13 12:45:00|1935.9|1929.9|1939.1|1933.1|1940.6|1934.6|1934.1|1928.1|81
1657716600000|2022-07-13 12:50:00|1939.4|1933.4|1943.4|1937.4|1947.1|1941.1|1939.4|1933.4|87
1657716900000|2022-07-13 12:55:00|1943.1|1937.1|1935.6|1929.6|1943.4|1937.4|1935.6|1929.6|55
1657717200000|2022-07-13 13:00:00|1935.9|1929.9|1935.4|1929.4|1936|1930|1928.5|1922.5|219
1657717500000|2022-07-13 13:05:00|1936.9|1930.9|1937.6|1931.6|1941.5|1935.5|1934.1|1928.1|95
1657717800000|2022-07-13 13:10:00|1938.1|1932.1|1930.4|1924.4|1938.6|1932.6|1930.4|1924.4|92
1657718100000|2022-07-13 13:15:00|1930.9|1924.9|1929.6|1923.6|1934.4|1928.4|1929.4|1923.4|65
1657718400000|2022-07-13 13:20:00|1929.9|1923.9|1929.4|1923.4|1930.9|1924.9|1926.4|1920.4|86
1657718700000|2022-07-13 13:25:00|1929.6|1923.6|1929.6|1923.6|1935|1928.9|1926.9|1920.9|86
1657719000000|2022-07-13 13:30:00|1930|1924|1928.9|1922.9|1935.4|1929.4|1928.9|1922.9|69
1657719300000|2022-07-13 13:35:00|1927.4|1921.4|1932.6|1926.6|1933.1|1927.1|1925.9|1919.9|65
1657719600000|2022-07-13 13:40:00|1932.9|1926.9|1929.1|1923.1|1935.4|1929.4|1928.4|1922.4|60
1657719900000|2022-07-13 13:45:00|1929.6|1923.6|1931.9|1925.9|1931.9|1925.9|1928.1|1922.1|29
1657720200000|2022-07-13 13:50:00|1932.1|1926.1|1931.4|1925.4|1937.1|1931.1|1930.6|1924.6|93
1657720500000|2022-07-13 13:55:00|1931.1|1925.1|1933.4|1927.4|1934.9|1928.9|1930.1|1924.1|68
1657720800000|2022-07-13 14:00:00|1933.6|1927.6|1935.9|1929.9|1938.1|1932.1|1931.4|1925.4|87
1657721100000|2022-07-13 14:05:00|1936.1|1930.1|1931.1|1925.1|1936.6|1930.6|1930.9|1924.9|57
1657721400000|2022-07-13 14:10:00|1931.4|1925.4|1936.4|1930.4|1937.1|1931.1|1931.1|1925.1|51
1657721700000|2022-07-13 14:15:00|1936.1|1930.1|1941.9|1935.9|1941.9|1935.9|1934.1|1928.1|64
1657722000000|2022-07-13 14:20:00|1942.4|1936.4|1945.1|1939.1|1948.1|1942.1|1939.6|1933.6|111
1657722300000|2022-07-13 14:25:00|1944.9|1938.9|1939.9|1933.9|1945.1|1939.1|1936.9|1930.9|48
1657722600000|2022-07-13 14:30:00|1940.6|1934.6|1945.4|1939.4|1948.1|1942.1|1939.4|1933.4|92
1657722900000|2022-07-13 14:35:00|1945.6|1939.6|1949.1|1943.1|1949.9|1943.9|1941.6|1935.6|98
1657723200000|2022-07-13 14:40:00|1949.4|1943.4|1950.1|1944.1|1952.4|1946.4|1947.9|1941.9|69
1657723500000|2022-07-13 14:45:00|1950.4|1944.4|1949.4|1943.4|1950.4|1944.4|1945.9|1939.9|47
1657723800000|2022-07-13 14:50:00|1949.6|1943.6|1953.1|1947.1|1955.4|1949.4|1948.6|1942.6|41
1657724100000|2022-07-13 14:55:00|1953.9|1947.9|1953.9|1947.9|1957.6|1951.6|1953.6|1947.6|65
1657724400000|2022-07-13 15:00:00|1953.6|1947.6|1957.1|1951.1|1957.9|1951.9|1950.1|1944.1|56
1657724700000|2022-07-13 15:05:00|1956.9|1950.9|1963.1|1957.1|1965.9|1959.9|1956.6|1950.6|120
1657725000000|2022-07-13 15:10:00|1964.6|1958.6|1967.4|1961.4|1968.4|1962.4|1962.1|1956.1|100
1657725300000|2022-07-13 15:15:00|1967.6|1961.6|1950.9|1944.9|1967.9|1961.9|1949.1|1943.1|112
1657725600000|2022-07-13 15:20:00|1950.6|1944.6|1955.9|1949.9|1959.6|1953.6|1950.4|1944.4|81
1657725900000|2022-07-13 15:25:00|1956.1|1950.1|1956.6|1950.6|1957.1|1951.1|1954.1|1948.1|83
1657726200000|2022-07-13 15:30:00|1956.4|1950.4|1951.9|1945.9|1956.6|1950.6|1951.9|1945.9|57
1657726500000|2022-07-13 15:35:00|1951.6|1945.6|1951.1|1945.1|1951.6|1945.6|1950.9|1944.9|10
1657726800000|2022-07-13 15:40:00|1950.9|1944.9|1951.9|1945.9|1952.4|1946.4|1945.9|1939.9|120
1657727100000|2022-07-13 15:45:00|1951.6|1945.6|1951.6|1945.6|1952.1|1946.1|1951.1|1945.1|114
1657727400000|2022-07-13 15:50:00|1951.1|1945.1|1955.9|1949.9|1956.1|1950.1|1949.4|1943.4|51
1657727700000|2022-07-13 15:55:00|1956.1|1950.1|1954.1|1948.1|1959.9|1953.9|1954.1|1948.1|34
1657728000000|2022-07-13 16:00:00|1954.4|1948.4|1951.4|1945.4|1954.6|1948.6|1951.4|1945.4|42
1657728300000|2022-07-13 16:05:00|1950.6|1944.6|1951.9|1945.9|1952.1|1946.1|1949.9|1943.9|92
1657728600000|2022-07-13 16:10:00|1951.6|1945.6|1949.6|1943.6|1951.9|1945.9|1949.6|1943.6|31
1657728900000|2022-07-13 16:15:00|1949.4|1943.4|1951.1|1945.1|1951.4|1945.4|1949.1|1943.1|52
1657729200000|2022-07-13 16:20:00|1951.4|1945.4|1952.6|1946.6|1952.9|1946.9|1951.1|1945.1|47
1657729500000|2022-07-13 16:25:00|1952.4|1946.4|1955.6|1949.6|1956.9|1950.9|1952.4|1946.4|78
1657729800000|2022-07-13 16:30:00|1955.4|1949.4|1951.9|1945.9|1955.4|1949.4|1949.6|1943.6|77
1657730100000|2022-07-13 16:35:00|1951.6|1945.6|1951.9|1945.9|1952.4|1946.4|1951.4|1945.4|62
1657730400000|2022-07-13 16:40:00|1951.6|1945.6|1950.4|1944.4|1952.1|1946.1|1950.1|1944.1|48
1657730700000|2022-07-13 16:45:00|1950.1|1944.1|1948.6|1942.6|1950.1|1944.1|1948.6|1942.6|9
1657731000000|2022-07-13 16:50:00|1948.1|1942.1|1946.9|1940.9|1948.1|1942.1|1945.6|1939.6|16
1657731300000|2022-07-13 16:55:00|1946.8|1940.8|1942.6|1936.6|1947.1|1941.1|1942|1936|90
1657756800000|2022-07-14 00:00:00|1939.6|1933.6|1938|1932|1939.6|1933.6|1937.1|1931.1|23
1657757100000|2022-07-14 00:05:00|1938.1|1932.1|1938|1932|1941.5|1935.5|1937.8|1931.8|19
1657757400000|2022-07-14 00:10:00|1938.3|1932.3|1937.8|1931.8|1941.1|1935.1|1937.4|1931.4|22
1657757700000|2022-07-14 00:15:00|1938.3|1932.3|1941.3|1935.3|1941.8|1935.8|1938.3|1932.3|17
1657758000000|2022-07-14 00:20:00|1941|1935|1940.8|1934.8|1941.5|1935.5|1940|1934|13
1657758300000|2022-07-14 00:25:00|1941|1935|1940.5|1934.5|1941|1935|1940.5|1934.5|5
1657758600000|2022-07-14 00:30:00|1940.8|1934.8|1937.8|1931.8|1942.5|1936.5|1937.8|1931.8|18
1657758900000|2022-07-14 00:35:00|1937.5|1931.5|1937.5|1931.5|1937.5|1931.5|1937.3|1931.3|3
1657759200000|2022-07-14 00:40:00|1937.8|1931.8|1938|1932|1940.3|1934.3|1937|1931|44
1657759500000|2022-07-14 00:45:00|1937.8|1931.8|1938|1932|1939.3|1933.3|1937.8|1931.8|10
1657759800000|2022-07-14 00:50:00|1938.3|1932.3|1938.5|1932.5|1940|1934|1938.3|1932.3|30
1657760100000|2022-07-14 00:55:00|1938.8|1932.8|1938.8|1932.8|1938.8|1932.8|1938.3|1932.3|17
1657760400000|2022-07-14 01:00:00|1939|1933|1934.8|1928.8|1941.9|1935.9|1934.8|1928.8|123
1657760700000|2022-07-14 01:05:00|1934.5|1928.5|1934.5|1928.5|1934.8|1928.8|1934.3|1928.3|57
1657761000000|2022-07-14 01:10:00|1934.3|1928.3|1933.8|1927.8|1934.3|1928.3|1933.8|1927.8|3
1657761300000|2022-07-14 01:15:00|1934|1928|1936|1930|1937|1931|1934|1928|43
1657761600000|2022-07-14 01:20:00|1935.8|1929.8|1941.5|1935.5|1941.5|1935.5|1935.8|1929.8|35
1657761900000|2022-07-14 01:25:00|1941.3|1935.3|1938|1932|1941.3|1935.3|1937.8|1931.8|18
1657762200000|2022-07-14 01:30:00|1938.3|1932.3|1937.8|1931.8|1938.3|1932.3|1937.8|1931.8|3
1657762500000|2022-07-14 01:35:00|1936.8|1930.8|1932.3|1926.3|1936.8|1930.8|1932|1926|51
1657762800000|2022-07-14 01:40:00|1933|1927|1932.8|1926.8|1933|1927|1931|1925|32
1657763100000|2022-07-14 01:45:00|1933|1927|1932.8|1926.8|1933.3|1927.3|1931.3|1925.3|30
1657763400000|2022-07-14 01:50:00|1932.5|1926.5|1931.5|1925.5|1932.5|1926.5|1931.3|1925.3|33
1657763700000|2022-07-14 01:55:00|1931.8|1925.8|1932|1926|1933.3|1927.3|1931.5|1925.5|43
1657764000000|2022-07-14 02:00:00|1932.5|1926.5|1934|1928|1934.3|1928.3|1932.3|1926.3|18
1657764300000|2022-07-14 02:05:00|1933.8|1927.8|1934.8|1928.8|1935|1929|1933.5|1927.5|15
1657764600000|2022-07-14 02:10:00|1934.5|1928.5|1931.5|1925.5|1934.5|1928.5|1931.3|1925.3|54
1657764900000|2022-07-14 02:15:00|1931.3|1925.3|1931|1925|1931.3|1925.3|1931|1925|2
1657765500000|2022-07-14 02:25:00|1930.8|1924.8|1927.8|1921.8|1931|1925|1927.8|1921.8|14
1657765800000|2022-07-14 02:30:00|1928|1922|1931.5|1925.5|1932.3|1926.3|1928|1922|30
1657766100000|2022-07-14 02:35:00|1931.3|1925.3|1932.3|1926.3|1933|1927|1928.8|1922.8|40
1657766400000|2022-07-14 02:40:00|1932.5|1926.5|1935|1929|1935.5|1929.5|1932.3|1926.3|55
1657766700000|2022-07-14 02:45:00|1934.8|1928.8|1935.8|1929.8|1937.8|1931.8|1934.5|1928.5|62
1657767000000|2022-07-14 02:50:00|1936|1930|1934.5|1928.5|1936.3|1930.3|1933.3|1927.3|15
1657767300000|2022-07-14 02:55:00|1934.8|1928.8|1934.8|1928.8|1935|1929|1934|1928|14
1657767600000|2022-07-14 03:00:00|1934.5|1928.5|1934.5|1928.5|1934.5|1928.5|1934.3|1928.3|3
1657767900000|2022-07-14 03:05:00|1933.8|1927.8|1933|1927|1933.8|1927.8|1932.3|1926.3|15
1657768200000|2022-07-14 03:10:00|1933.5|1927.5|1932.5|1926.5|1933.5|1927.5|1932.3|1926.3|14
1657768500000|2022-07-14 03:15:00|1932.3|1926.3|1932|1926|1932.8|1926.8|1931.3|1925.3|21
1657768800000|2022-07-14 03:20:00|1931.5|1925.5|1932|1926|1932|1926|1931.5|1925.5|4
1657769100000|2022-07-14 03:25:00|1931.8|1925.8|1931.3|1925.3|1932|1926|1931|1925|38
1657769400000|2022-07-14 03:30:00|1931|1925|1929.8|1923.8|1931.3|1925.3|1929.8|1923.8|15
1657769700000|2022-07-14 03:35:00|1929.5|1923.5|1929.8|1923.8|1929.8|1923.8|1929.5|1923.5|2
1657770000000|2022-07-14 03:40:00|1929.3|1923.3|1928|1922|1929.3|1923.3|1927.8|1921.8|25
1657770300000|2022-07-14 03:45:00|1928.5|1922.5|1928|1922|1929|1923|1928|1922|4
1657770600000|2022-07-14 03:50:00|1928.3|1922.3|1928.3|1922.3|1928.3|1922.3|1928.3|1922.3|1
1657770900000|2022-07-14 03:55:00|1928.5|1922.5|1928.3|1922.3|1928.5|1922.5|1928.3|1922.3|2
1657771500000|2022-07-14 04:05:00|1928|1922|1928|1922|1928|1922|1928|1922|1
1657771800000|2022-07-14 04:10:00|1928.3|1922.3|1928.3|1922.3|1928.3|1922.3|1928.3|1922.3|1
1657772400000|2022-07-14 04:20:00|1928|1922|1929.5|1923.5|1929.8|1923.8|1928|1922|8
1657772700000|2022-07-14 04:25:00|1929.3|1923.3|1928.5|1922.5|1929.8|1923.8|1928|1922|5
1657773000000|2022-07-14 04:30:00|1929.3|1923.3|1929.5|1923.5|1929.5|1923.5|1929.3|1923.3|2
1657773900000|2022-07-14 04:45:00|1929.3|1923.3|1929.3|1923.3|1929.3|1923.3|1929.3|1923.3|1
1657774500000|2022-07-14 04:55:00|1929|1923|1929|1923|1929|1923|1929|1923|1
1657774800000|2022-07-14 05:00:00|1928.8|1922.8|1927.8|1921.8|1929|1923|1927.8|1921.8|14
1657775100000|2022-07-14 05:05:00|1927.5|1921.5|1927.3|1921.3|1927.5|1921.5|1927.3|1921.3|4
1657775400000|2022-07-14 05:10:00|1927.8|1921.8|1927.5|1921.5|1927.8|1921.8|1927.5|1921.5|2
1657775700000|2022-07-14 05:15:00|1927.3|1921.3|1927.5|1921.5|1927.8|1921.8|1927|1921|11
1657776000000|2022-07-14 05:20:00|1927.3|1921.3|1927|1921|1927.3|1921.3|1926.8|1920.8|18
1657776300000|2022-07-14 05:25:00|1926.5|1920.5|1926|1920|1926.5|1920.5|1925.8|1919.8|8
1657776600000|2022-07-14 05:30:00|1926.3|1920.3|1928.8|1922.8|1929.3|1923.3|1926.3|1920.3|65
1657776900000|2022-07-14 05:35:00|1928.5|1922.5|1928.3|1922.3|1929|1923|1928.3|1922.3|18
1657777200000|2022-07-14 05:40:00|1928.5|1922.5|1928.3|1922.3|1929.3|1923.3|1928.3|1922.3|28
1657777500000|2022-07-14 05:45:00|1928|1922|1928.3|1922.3|1929|1923|1928|1922|14
1657777800000|2022-07-14 05:50:00|1928|1922|1925|1919|1928|1922|1925|1919|8
1657778100000|2022-07-14 05:55:00|1924.8|1918.8|1924|1918|1925.8|1919.8|1923.5|1917.5|31
1657778400000|2022-07-14 06:00:00|1923.8|1917.8|1919.5|1913.5|1924.3|1918.3|1914.8|1908.8|58
1657778700000|2022-07-14 06:05:00|1919.3|1913.3|1919.8|1913.8|1920.8|1914.8|1918.5|1912.5|30
1657779000000|2022-07-14 06:10:00|1919.5|1913.5|1920|1914|1921.3|1915.3|1915.5|1909.5|56
1657779300000|2022-07-14 06:15:00|1920.3|1914.3|1924.5|1918.5|1925|1919|1918.3|1912.3|66
1657779600000|2022-07-14 06:20:00|1924.3|1918.3|1925.8|1919.8|1927|1921|1923.3|1917.3|28
1657779900000|2022-07-14 06:25:00|1925.3|1919.3|1923.3|1917.3|1925.5|1919.5|1922.5|1916.5|24
1657780200000|2022-07-14 06:30:00|1923|1917|1923.8|1917.8|1926.5|1920.5|1921.8|1915.8|65
1657780500000|2022-07-14 06:35:00|1923.3|1917.3|1924|1918|1924.8|1918.8|1921.5|1915.5|66
1657780800000|2022-07-14 06:40:00|1923.8|1917.8|1927|1921|1928.5|1922.5|1923.8|1917.8|57
1657781100000|2022-07-14 06:45:00|1928.3|1922.3|1927.8|1921.8|1931.5|1925.5|1926.3|1920.3|61
1657781400000|2022-07-14 06:50:00|1927.3|1921.3|1924.5|1918.5|1927.5|1921.5|1920.5|1914.5|43
1657781700000|2022-07-14 06:55:00|1924.3|1918.3|1919.1|1913.1|1924.3|1918.3|1918.9|1912.9|40
1657782000000|2022-07-14 07:00:00|1919.6|1913.6|1917.6|1911.6|1921.6|1915.6|1916.1|1910.1|103
1657782300000|2022-07-14 07:05:00|1917.4|1911.4|1916.9|1910.9|1917.9|1911.9|1915.6|1909.6|29
1657782600000|2022-07-14 07:10:00|1917.1|1911.1|1919.9|1913.9|1920.1|1914.1|1916.1|1910.1|43
1657782900000|2022-07-14 07:15:00|1919.6|1913.6|1919.9|1913.9|1924.6|1918.6|1919.1|1913.1|39
1657783200000|2022-07-14 07:20:00|1919.6|1913.6|1918.9|1912.9|1919.6|1913.6|1918.9|1912.9|3
1657783500000|2022-07-14 07:25:00|1918.6|1912.6|1916.4|1910.4|1918.6|1912.6|1916.4|1910.4|29
1657783800000|2022-07-14 07:30:00|1916.1|1910.1|1915.6|1909.6|1916.4|1910.4|1914.6|1908.6|26
1657784100000|2022-07-14 07:35:00|1915.4|1909.4|1916.6|1910.6|1919.1|1913.1|1914.9|1908.9|27
1657784400000|2022-07-14 07:40:00|1916.4|1910.4|1915.6|1909.6|1916.4|1910.4|1915.6|1909.6|8
1657784700000|2022-07-14 07:45:00|1915.4|1909.4|1917.4|1911.4|1918.4|1912.4|1914.6|1908.6|29
1657785000000|2022-07-14 07:50:00|1917.1|1911.1|1917.4|1911.4|1917.4|1911.4|1914.9|1908.9|22
1657785300000|2022-07-14 07:55:00|1917.6|1911.6|1916.9|1910.9|1917.6|1911.6|1916.6|1910.6|18
1657785600000|2022-07-14 08:00:00|1916.4|1910.4|1915.4|1909.4|1917.4|1911.4|1914.9|1908.9|30
1657785900000|2022-07-14 08:05:00|1915.6|1909.6|1915.4|1909.4|1916.9|1910.9|1914.9|1908.9|19
1657786200000|2022-07-14 08:10:00|1915.6|1909.6|1915.4|1909.4|1917.1|1911.1|1914.6|1908.6|22
1657786500000|2022-07-14 08:15:00|1915.1|1909.1|1914.6|1908.6|1916.4|1910.4|1913.9|1907.9|30
1657786800000|2022-07-14 08:20:00|1914.9|1908.9|1914.1|1908.1|1914.9|1908.9|1913.9|1907.9|10
1657787100000|2022-07-14 08:25:00|1913.9|1907.9|1914.1|1908.1|1914.6|1908.6|1913.9|1907.9|9
1657787400000|2022-07-14 08:30:00|1913.9|1907.9|1912.4|1906.4|1915.6|1909.6|1912.1|1906.1|35
1657787700000|2022-07-14 08:35:00|1912.6|1906.6|1911.1|1905.1|1912.6|1906.6|1911.1|1905.1|9
1657788000000|2022-07-14 08:40:00|1910.9|1904.9|1907.6|1901.6|1910.9|1904.9|1907.4|1901.4|26
1657788300000|2022-07-14 08:45:00|1907.4|1901.4|1910.1|1904.1|1912.9|1906.9|1907.4|1901.4|25
1657788600000|2022-07-14 08:50:00|1910.4|1904.4|1910.6|1904.6|1911.1|1905.1|1909.9|1903.9|19
1657788900000|2022-07-14 08:55:00|1910.9|1904.9|1909.4|1903.4|1910.9|1904.9|1909.4|1903.4|9
1657789200000|2022-07-14 09:00:00|1909.1|1903.1|1908.6|1902.6|1909.6|1903.6|1907.6|1901.6|23
1657789500000|2022-07-14 09:05:00|1908.4|1902.4|1907.1|1901.1|1908.6|1902.6|1907.1|1901.1|10
1657789800000|2022-07-14 09:10:00|1907.4|1901.4|1909.6|1903.6|1909.6|1903.6|1907.4|1901.4|13
1657790100000|2022-07-14 09:15:00|1910.9|1904.9|1909.4|1903.4|1911.4|1905.4|1908.6|1902.6|19
1657790400000|2022-07-14 09:20:00|1909.1|1903.1|1907.9|1901.9|1909.1|1903.1|1907.4|1901.4|21
1657790700000|2022-07-14 09:25:00|1907.6|1901.6|1905.9|1899.9|1907.9|1901.9|1905.9|1899.9|24
1657791000000|2022-07-14 09:30:00|1906.6|1900.6|1905.1|1899.1|1906.9|1900.9|1904.9|1898.9|12
1657791300000|2022-07-14 09:35:00|1904.9|1898.9|1906.6|1900.6|1906.6|1900.6|1904.9|1898.9|11
1657791600000|2022-07-14 09:40:00|1907.6|1901.6|1906.9|1900.9|1908.1|1902.1|1906.4|1900.4|18
1657791900000|2022-07-14 09:45:00|1906.6|1900.6|1908.4|1902.4|1909.9|1903.9|1906.6|1900.6|25
1657792200000|2022-07-14 09:50:00|1908.6|1902.6|1909.9|1903.9|1910.9|1904.9|1908.1|1902.1|19
1657792500000|2022-07-14 09:55:00|1910.1|1904.1|1909.1|1903.1|1911.4|1905.4|1908.4|1902.4|23
1657792800000|2022-07-14 10:00:00|1908.9|1902.9|1907.4|1901.4|1910.1|1904.1|1907.1|1901.1|30
1657793100000|2022-07-14 10:05:00|1907.1|1901.1|1906.4|1900.4|1907.1|1901.1|1906.4|1900.4|4
1657793400000|2022-07-14 10:10:00|1906.1|1900.1|1905.9|1899.9|1906.9|1900.9|1905.9|1899.9|10
1657793700000|2022-07-14 10:15:00|1905.6|1899.6|1904.9|1898.9|1905.6|1899.6|1904.9|1898.9|4
1657794000000|2022-07-14 10:20:00|1905.1|1899.1|1904.6|1898.6|1905.6|1899.6|1904.6|1898.6|15
1657794300000|2022-07-14 10:25:00|1904.9|1898.9|1904.9|1898.9|1905.6|1899.6|1904.9|1898.9|5
1657794600000|2022-07-14 10:30:00|1904.6|1898.6|1904.9|1898.9|1904.9|1898.9|1904.6|1898.6|2
1657794900000|2022-07-14 10:35:00|1904.6|1898.6|1904.6|1898.6|1904.6|1898.6|1904.6|1898.6|1
1657795200000|2022-07-14 10:40:00|1904.4|1898.4|1904.4|1898.4|1904.6|1898.6|1903.6|1897.6|18
1657795500000|2022-07-14 10:45:00|1904.6|1898.6|1904.1|1898.1|1906.1|1900.1|1903.9|1897.9|30
1657795800000|2022-07-14 10:50:00|1903.9|1897.9|1904.6|1898.6|1905.6|1899.6|1903.9|1897.9|20
1657796100000|2022-07-14 10:55:00|1904.9|1898.9|1904.4|1898.4|1904.9|1898.9|1904.4|1898.4|5
1657796400000|2022-07-14 11:00:00|1904.6|1898.6|1904.9|1898.9|1906.1|1900.1|1904.6|1898.6|16
1657796700000|2022-07-14 11:05:00|1904.6|1898.6|1904.4|1898.4|1904.6|1898.6|1904.4|1898.4|4
1657797000000|2022-07-14 11:10:00|1904.6|1898.6|1904.4|1898.4|1904.6|1898.6|1904.4|1898.4|2
1657797300000|2022-07-14 11:15:00|1904.1|1898.1|1904.4|1898.4|1906.6|1900.6|1904.1|1898.1|28
1657797600000|2022-07-14 11:20:00|1904.6|1898.6|1905.9|1899.9|1906.4|1900.4|1904.4|1898.4|12
1657797900000|2022-07-14 11:25:00|1905.6|1899.6|1904.9|1898.9|1905.6|1899.6|1904.9|1898.9|10
1657798200000|2022-07-14 11:30:00|1905.1|1899.1|1904.1|1898.1|1907.8|1901.8|1904.1|1898.1|60
1657798500000|2022-07-14 11:35:00|1903.9|1897.9|1896.1|1890.1|1903.9|1897.9|1896|1890|49
1657798800000|2022-07-14 11:40:00|1896|1890|1892.9|1886.9|1896|1890|1891.9|1885.9|35
1657799100000|2022-07-14 11:45:00|1892.6|1886.6|1879.6|1873.6|1892.6|1886.6|1879.6|1873.6|56
1657799400000|2022-07-14 11:50:00|1879.1|1873.1|1888.6|1882.6|1890|1884|1879.1|1873.1|81
1657799700000|2022-07-14 11:55:00|1888.1|1882.1|1889.1|1883.1|1891.4|1885.4|1885.4|1879.4|65
1657800000000|2022-07-14 12:00:00|1888.9|1882.9|1876.9|1870.9|1888.9|1882.9|1876.5|1870.5|61
1657800300000|2022-07-14 12:05:00|1876.6|1870.6|1875.9|1869.9|1876.9|1870.9|1874.6|1868.6|40
1657800600000|2022-07-14 12:10:00|1875.6|1869.6|1873.4|1867.4|1877.6|1871.6|1871.6|1865.6|48
1657800900000|2022-07-14 12:15:00|1872.6|1866.6|1872.6|1866.6|1874.4|1868.4|1868.6|1862.6|45
1657801200000|2022-07-14 12:20:00|1872.4|1866.4|1873.6|1867.6|1876.5|1870.5|1871.3|1865.3|65
1657801500000|2022-07-14 12:25:00|1873.9|1867.9|1874.9|1868.9|1875.6|1869.6|1873.9|1867.9|15
1657801800000|2022-07-14 12:30:00|1875.1|1869.1|1881.6|1875.6|1882.4|1876.4|1875.1|1869.1|75
1657802100000|2022-07-14 12:35:00|1880.9|1874.9|1877.1|1871.1|1881.6|1875.6|1877.1|1871.1|40
1657802400000|2022-07-14 12:40:00|1877.4|1871.4|1876.1|1870.1|1879.4|1873.4|1874.9|1868.9|45
1657802700000|2022-07-14 12:45:00|1875.9|1869.9|1875.4|1869.4|1876.4|1870.4|1874.9|1868.9|24
1657803000000|2022-07-14 12:50:00|1876.6|1870.6|1878.9|1872.9|1879.9|1873.9|1876.1|1870.1|33
1657803300000|2022-07-14 12:55:00|1878.6|1872.6|1880.3|1874.3|1882.6|1876.6|1878.4|1872.4|113
1657803600000|2022-07-14 13:00:00|1880.5|1874.5|1871.9|1865.9|1881.5|1875.5|1871.9|1865.9|171
1657803900000|2022-07-14 13:05:00|1871.6|1865.6|1867.4|1861.4|1871.6|1865.6|1865.4|1859.4|96
1657804200000|2022-07-14 13:10:00|1867.9|1861.9|1865.4|1859.4|1870.1|1864.1|1864.5|1858.5|125
1657804500000|2022-07-14 13:15:00|1865.6|1859.6|1859.9|1853.9|1867.9|1861.9|1859.9|1853.9|94
1657804800000|2022-07-14 13:20:00|1859.6|1853.6|1856.6|1850.6|1862.4|1856.4|1856.1|1850.1|98
1657805100000|2022-07-14 13:25:00|1856.4|1850.4|1848.9|1842.9|1856.4|1850.4|1848.4|1842.4|93
1657805400000|2022-07-14 13:30:00|1849.1|1843.1|1836.5|1830.5|1849.1|1843.1|1821.6|1815.6|166
1657805700000|2022-07-14 13:35:00|1836.3|1830.3|1839.9|1833.9|1842.1|1836.1|1836.1|1830.1|78
1657806000000|2022-07-14 13:40:00|1841.9|1835.9|1843.6|1837.6|1844.6|1838.6|1840.4|1834.4|59
1657806300000|2022-07-14 13:45:00|1843.9|1837.9|1837|1831|1846.1|1840.1|1833.8|1827.8|73
1657806600000|2022-07-14 13:50:00|1836.4|1830.4|1837.9|1831.9|1841.9|1835.9|1834.9|1828.9|92
1657806900000|2022-07-14 13:55:00|1837.6|1831.6|1841.4|1835.4|1842.1|1836.1|1836.4|1830.4|103
1657807200000|2022-07-14 14:00:00|1841.1|1835.1|1829.4|1823.4|1841.1|1835.1|1829.4|1823.4|70
1657807500000|2022-07-14 14:05:00|1829.5|1823.5|1803.4|1797.4|1832.6|1826.6|1800.1|1794.1|167
1657807800000|2022-07-14 14:10:00|1802.9|1796.9|1820.1|1814.1|1821.6|1815.6|1787.6|1781.6|149
1657808100000|2022-07-14 14:15:00|1819.6|1813.6|1833.6|1827.6|1834.4|1828.4|1818.6|1812.6|80
1657808400000|2022-07-14 14:20:00|1833.4|1827.4|1826.1|1820.1|1834.6|1828.6|1823.6|1817.6|103
1657808700000|2022-07-14 14:25:00|1826.4|1820.4|1826.1|1820.1|1827.1|1821.1|1825.4|1819.4|60
1657809000000|2022-07-14 14:30:00|1824.6|1818.6|1823.9|1817.9|1827.4|1821.4|1823.9|1817.9|44
1657809300000|2022-07-14 14:35:00|1823.6|1817.6|1830.1|1824.1|1830.6|1824.6|1822.9|1816.9|33
1657809600000|2022-07-14 14:40:00|1829.9|1823.9|1832.1|1826.1|1832.6|1826.6|1829.4|1823.4|37
1657809900000|2022-07-14 14:45:00|1831.9|1825.9|1836.9|1830.9|1837.9|1831.9|1830.9|1824.9|62
1657810200000|2022-07-14 14:50:00|1837.4|1831.4|1837.1|1831.1|1840.6|1834.6|1836.9|1830.9|76
1657810500000|2022-07-14 14:55:00|1836.9|1830.9|1832.4|1826.4|1836.9|1830.9|1830.9|1824.9|39
1657810800000|2022-07-14 15:00:00|1832.1|1826.1|1832.4|1826.4|1832.6|1826.6|1830.6|1824.6|59
1657811100000|2022-07-14 15:05:00|1832.1|1826.1|1835.9|1829.9|1836.4|1830.4|1830.9|1824.9|49
1657811400000|2022-07-14 15:10:00|1835.6|1829.6|1828.9|1822.9|1835.6|1829.6|1825.6|1819.6|54
1657811700000|2022-07-14 15:15:00|1829.1|1823.1|1841.1|1835.1|1841.6|1835.6|1826.6|1820.6|89
1657812000000|2022-07-14 15:20:00|1840.9|1834.9|1844.4|1838.4|1844.6|1838.6|1839.9|1833.9|58
1657812300000|2022-07-14 15:25:00|1844.9|1838.9|1841.4|1835.4|1847.9|1841.9|1841.1|1835.1|95
1657812600000|2022-07-14 15:30:00|1841.1|1835.1|1830.9|1824.9|1841.4|1835.4|1830.6|1824.6|73
1657812900000|2022-07-14 15:35:00|1830.6|1824.6|1829.6|1823.6|1832.9|1826.9|1829.1|1823.1|76
1657813200000|2022-07-14 15:40:00|1829.9|1823.9|1836.9|1830.9|1838.4|1832.4|1827.4|1821.4|151
1657813500000|2022-07-14 15:45:00|1837.1|1831.1|1839.1|1833.1|1840.9|1834.9|1837.1|1831.1|51
1657813800000|2022-07-14 15:50:00|1838.9|1832.9|1833.4|1827.4|1838.9|1832.9|1833.1|1827.1|43
1657814100000|2022-07-14 15:55:00|1833.6|1827.6|1830.6|1824.6|1833.6|1827.6|1830.6|1824.6|14
1657814400000|2022-07-14 16:00:00|1830.4|1824.4|1831.6|1825.6|1831.9|1825.9|1827.9|1821.9|61
1657814700000|2022-07-14 16:05:00|1831.9|1825.9|1833.6|1827.6|1833.6|1827.6|1831.6|1825.6|66
1657815000000|2022-07-14 16:10:00|1833.9|1827.9|1832.1|1826.1|1833.9|1827.9|1831.9|1825.9|30
1657815300000|2022-07-14 16:15:00|1832.4|1826.4|1832.6|1826.6|1832.9|1826.9|1831.6|1825.6|20
1657815600000|2022-07-14 16:20:00|1832.9|1826.9|1834.1|1828.1|1834.6|1828.6|1832.1|1826.1|75
1657815900000|2022-07-14 16:25:00|1833.9|1827.9|1834.1|1828.1|1834.6|1828.6|1833.9|1827.9|38
1657816200000|2022-07-14 16:30:00|1833.9|1827.9|1834.4|1828.4|1835.4|1829.4|1833.9|1827.9|64
1657816500000|2022-07-14 16:35:00|1834.6|1828.6|1836.4|1830.4|1836.9|1830.9|1834.1|1828.1|87
1657816800000|2022-07-14 16:40:00|1835.3|1829.3|1834.4|1828.4|1835.3|1829.3|1832.6|1826.6|128
1657817100000|2022-07-14 16:45:00|1834.1|1828.1|1833.6|1827.6|1835.6|1829.6|1833.4|1827.4|51
1657817400000|2022-07-14 16:50:00|1833.9|1827.9|1835.1|1829.1|1836.9|1830.9|1833.6|1827.6|98
1657817700000|2022-07-14 16:55:00|1835.6|1829.6|1830.9|1824.9|1836.5|1829.9|1830.9|1824.9|285
1657843200000|2022-07-15 00:00:00|1836.9|1830.9|1837.8|1831.8|1837.8|1831.8|1836.5|1830.5|13
1657843500000|2022-07-15 00:05:00|1838|1832|1837.8|1831.8|1838|1832|1837.5|1831.5|22
1657843800000|2022-07-15 00:10:00|1837.5|1831.5|1836.5|1830.5|1837.8|1831.8|1836.3|1830.3|18
1657844100000|2022-07-15 00:15:00|1836.8|1830.8|1836.5|1830.5|1836.8|1830.8|1836.5|1830.5|4
1657844400000|2022-07-15 00:20:00|1836.3|1830.3|1835.3|1829.3|1836.5|1830.5|1835.3|1829.3|36
1657844700000|2022-07-15 00:25:00|1835.8|1829.8|1834.8|1828.8|1835.8|1829.8|1833.8|1827.8|21
1657845000000|2022-07-15 00:30:00|1835|1829|1835.3|1829.3|1835.3|1829.3|1834.5|1828.5|29
1657845300000|2022-07-15 00:35:00|1835.5|1829.5|1835.5|1829.5|1835.5|1829.5|1835.5|1829.5|1
1657845600000|2022-07-15 00:40:00|1835.8|1829.8|1835.8|1829.8|1836.8|1830.8|1835.8|1829.8|8
1657845900000|2022-07-15 00:45:00|1836|1830|1836.3|1830.3|1836.3|1830.3|1835.8|1829.8|10
1657846200000|2022-07-15 00:50:00|1836|1830|1836|1830|1836.3|1830.3|1835.8|1829.8|7
1657846500000|2022-07-15 00:55:00|1835.8|1829.8|1835.8|1829.8|1836|1830|1835.8|1829.8|47
1657846800000|2022-07-15 01:00:00|1836|1830|1835.5|1829.5|1838|1832|1835.5|1829.5|33
1657847100000|2022-07-15 01:05:00|1835.3|1829.3|1836|1830|1836.5|1830.5|1834.8|1828.8|31
1657847400000|2022-07-15 01:10:00|1836.3|1830.3|1838.3|1832.3|1838.3|1832.3|1835.5|1829.5|21
1657847700000|2022-07-15 01:15:00|1838.5|1832.5|1840.5|1834.5|1841.5|1835.5|1838.3|1832.3|20
1657848000000|2022-07-15 01:20:00|1840.3|1834.3|1839.8|1833.8|1840.8|1834.8|1837.3|1831.3|50
1657848300000|2022-07-15 01:25:00|1840|1834|1839.5|1833.5|1840|1834|1837.9|1831.9|58
1657848600000|2022-07-15 01:30:00|1839.8|1833.8|1842.8|1836.8|1843|1837|1839.5|1833.5|18
1657848900000|2022-07-15 01:35:00|1843|1837|1843|1837|1843.8|1837.8|1841.8|1835.8|19
1657849200000|2022-07-15 01:40:00|1842.8|1836.8|1842.5|1836.5|1843.8|1837.8|1841.3|1835.3|36
1657849500000|2022-07-15 01:45:00|1843|1837|1844.8|1838.8|1845.3|1839.3|1842.3|1836.3|28
1657849800000|2022-07-15 01:50:00|1844.5|1838.5|1845|1839|1845.3|1839.3|1844.5|1838.5|4
1657850100000|2022-07-15 01:55:00|1845.5|1839.5|1850.3|1844.3|1850.3|1844.3|1845.5|1839.5|16
1657850400000|2022-07-15 02:00:00|1850|1844|1850|1844|1851|1845|1848.3|1842.3|27
1657850700000|2022-07-15 02:05:00|1850.3|1844.3|1850.3|1844.3|1851.3|1845.3|1849.1|1843.1|20
1657851000000|2022-07-15 02:10:00|1850.5|1844.5|1850.5|1844.5|1850.8|1844.8|1850.5|1844.5|5
1657851300000|2022-07-15 02:15:00|1850.3|1844.3|1850.8|1844.8|1850.8|1844.8|1850|1844|5
1657851600000|2022-07-15 02:20:00|1851|1845|1850.8|1844.8|1851|1845|1850.8|1844.8|2
1657852200000|2022-07-15 02:30:00|1850.5|1844.5|1846|1840|1850.5|1844.5|1845.8|1839.8|22
1657852500000|2022-07-15 02:35:00|1846.3|1840.3|1846.3|1840.3|1847.3|1841.3|1846|1840|59
1657852800000|2022-07-15 02:40:00|1846.5|1840.5|1850|1844|1850.3|1844.3|1846.3|1840.3|91
1657853100000|2022-07-15 02:45:00|1850.3|1844.3|1850.3|1844.3|1851.3|1845.3|1850|1844|33
1657853400000|2022-07-15 02:50:00|1850.5|1844.5|1849|1843|1850.5|1844.5|1849|1843|44
1657853700000|2022-07-15 02:55:00|1849.5|1843.5|1850.3|1844.3|1851.8|1845.8|1849.5|1843.5|23
1657854000000|2022-07-15 03:00:00|1850.5|1844.5|1852.8|1846.8|1853.4|1847.4|1850.5|1844.5|26
1657854300000|2022-07-15 03:05:00|1852|1846|1851|1845|1852.8|1846.8|1851|1845|43
1657854600000|2022-07-15 03:10:00|1851.3|1845.3|1849.5|1843.5|1851.3|1845.3|1848.8|1842.8|105
1657854900000|2022-07-15 03:15:00|1849.8|1843.8|1852.5|1846.5|1853.3|1847.3|1849.5|1843.5|44
1657855200000|2022-07-15 03:20:00|1852.3|1846.3|1847.8|1841.8|1852.5|1846.5|1847.8|1841.8|120
1657855500000|2022-07-15 03:25:00|1848|1842|1845.3|1839.3|1848|1842|1844.5|1838.5|74
1657855800000|2022-07-15 03:30:00|1844.8|1838.8|1841|1835|1844.8|1838.8|1839.8|1833.8|37
1657856100000|2022-07-15 03:35:00|1840.8|1834.8|1841|1835|1841|1835|1840.8|1834.8|34
1657856400000|2022-07-15 03:40:00|1840.8|1834.8|1842|1836|1842.5|1836.5|1840.8|1834.8|20
1657856700000|2022-07-15 03:45:00|1841.8|1835.8|1838.5|1832.5|1842|1836|1838.3|1832.3|14
1657857000000|2022-07-15 03:50:00|1838.8|1832.8|1838.8|1832.8|1838.8|1832.8|1838.5|1832.5|5
1657857300000|2022-07-15 03:55:00|1839|1833|1839.5|1833.5|1839.5|1833.5|1839|1833|9
1657857900000|2022-07-15 04:05:00|1839.3|1833.3|1839.3|1833.3|1839.5|1833.5|1839.3|1833.3|7
1657858200000|2022-07-15 04:10:00|1839.5|1833.5|1839.5|1833.5|1839.5|1833.5|1839|1833|10
1657858500000|2022-07-15 04:15:00|1839.3|1833.3|1839.5|1833.5|1839.5|1833.5|1839|1833|10
1657858800000|2022-07-15 04:20:00|1839|1833|1837.3|1831.3|1839.5|1833.5|1835|1829|24
1657859100000|2022-07-15 04:25:00|1837.8|1831.8|1837.8|1831.8|1837.8|1831.8|1837.8|1831.8|1
1657859400000|2022-07-15 04:30:00|1838|1832|1837.8|1831.8|1838.8|1832.8|1837.8|1831.8|43
1657859700000|2022-07-15 04:35:00|1837.5|1831.5|1837.8|1831.8|1837.8|1831.8|1837.5|1831.5|2
1657860000000|2022-07-15 04:40:00|1838|1832|1838|1832|1838.3|1832.3|1837.3|1831.3|23
1657860300000|2022-07-15 04:45:00|1838.5|1832.5|1839.8|1833.8|1839.8|1833.8|1838.5|1832.5|3
1657860600000|2022-07-15 04:50:00|1840.3|1834.3|1839.3|1833.3|1840.3|1834.3|1839.3|1833.3|6
1657860900000|2022-07-15 04:55:00|1839.5|1833.5|1839.5|1833.5|1839.5|1833.5|1839.5|1833.5|1
1657861200000|2022-07-15 05:00:00|1840.5|1834.5|1838.3|1832.3|1841|1835|1837.8|1831.8|24
1657861500000|2022-07-15 05:05:00|1838|1832|1837.3|1831.3|1838|1832|1834.3|1828.3|23
1657861800000|2022-07-15 05:10:00|1837.5|1831.5|1840.8|1834.8|1841.3|1835.3|1837.5|1831.5|26
1657862100000|2022-07-15 05:15:00|1841|1835|1837.3|1831.3|1841|1835|1836.8|1830.8|16
1657862400000|2022-07-15 05:20:00|1837.5|1831.5|1837.3|1831.3|1837.5|1831.5|1837|1831|30
1657862700000|2022-07-15 05:25:00|1837.5|1831.5|1840|1834|1840.5|1834.5|1837|1831|18
1657863000000|2022-07-15 05:30:00|1839.8|1833.8|1840.3|1834.3|1841|1835|1839.8|1833.8|32
1657863300000|2022-07-15 05:35:00|1840.5|1834.5|1842|1836|1844.5|1838.5|1840|1834|62
1657863600000|2022-07-15 05:40:00|1842.3|1836.3|1842.3|1836.3|1842.8|1836.8|1841.8|1835.8|35
1657863900000|2022-07-15 05:45:00|1842|1836|1844.3|1838.3|1844.5|1838.5|1842|1836|90
1657864200000|2022-07-15 05:50:00|1844.5|1838.5|1846.3|1840.3|1848|1842|1844.5|1838.5|17
1657864500000|2022-07-15 05:55:00|1846.5|1840.5|1848.5|1842.5|1848.5|1842.5|1846.5|1840.5|15
1657864800000|2022-07-15 06:00:00|1849.3|1843.3|1849.3|1843.3|1849.5|1843.5|1849|1843|9
1657865100000|2022-07-15 06:05:00|1849.5|1843.5|1847|1841|1849.5|1843.5|1846|1840|46
1657865400000|2022-07-15 06:10:00|1847.3|1841.3|1846.3|1840.3|1848.5|1842.5|1846.3|1840.3|133
1657865700000|2022-07-15 06:15:00|1846.5|1840.5|1847|1841|1847.5|1841.5|1846.3|1840.3|60
1657866000000|2022-07-15 06:20:00|1847.3|1841.3|1844|1838|1847.3|1841.3|1844|1838|7
1657866300000|2022-07-15 06:25:00|1843.8|1837.8|1842|1836|1843.8|1837.8|1839.3|1833.3|47
1657866600000|2022-07-15 06:30:00|1841.8|1835.8|1839.5|1833.5|1843|1837|1838.8|1832.8|43
1657866900000|2022-07-15 06:35:00|1839|1833|1833|1827|1839|1833|1832|1826|38
1657867200000|2022-07-15 06:40:00|1834|1828|1833.3|1827.3|1836.3|1830.3|1833|1827|60
1657867500000|2022-07-15 06:45:00|1833|1827|1834|1828|1834.8|1828.8|1831.8|1825.8|56
1657867800000|2022-07-15 06:50:00|1834.3|1828.3|1835.8|1829.8|1837|1831|1832.3|1826.3|57
1657868100000|2022-07-15 06:55:00|1836|1830|1834.6|1828.6|1836.4|1830.4|1832.6|1826.6|60
1657868400000|2022-07-15 07:00:00|1834.4|1828.4|1846.1|1840.1|1846.8|1840.8|1832.6|1826.6|83
1657868700000|2022-07-15 07:05:00|1846.4|1840.4|1845.6|1839.6|1847.6|1841.6|1841.8|1835.8|34
1657869000000|2022-07-15 07:10:00|1845.9|1839.9|1851.4|1845.4|1851.6|1845.6|1845.9|1839.9|24
1657869300000|2022-07-15 07:15:00|1851.6|1845.6|1849.6|1843.6|1851.6|1845.6|1847.4|1841.4|37
1657869600000|2022-07-15 07:20:00|1850.1|1844.1|1856.5|1850.5|1860.5|1854.5|1848.1|1842.1|61
1657869900000|2022-07-15 07:25:00|1856.8|1850.8|1862.4|1856.4|1865.4|1859.4|1856.8|1850.8|44
1657870200000|2022-07-15 07:30:00|1861.9|1855.9|1862.4|1856.4|1863.6|1857.6|1859.1|1853.1|25
1657870500000|2022-07-15 07:35:00|1862.6|1856.6|1876.1|1870.1|1878.8|1872.8|1862.6|1856.6|59
1657870800000|2022-07-15 07:40:00|1875.9|1869.9|1871.6|1865.6|1875.9|1869.9|1871.6|1865.6|22
1657871100000|2022-07-15 07:45:00|1870.4|1864.4|1867.6|1861.6|1870.6|1864.6|1866.1|1860.1|37
1657871400000|2022-07-15 07:50:00|1869.1|1863.1|1870.6|1864.6|1870.6|1864.6|1868.1|1862.1|11
1657871700000|2022-07-15 07:55:00|1870.4|1864.4|1870.4|1864.4|1872.6|1866.6|1867.9|1861.9|36
1657872000000|2022-07-15 08:00:00|1870.1|1864.1|1869.4|1863.4|1870.1|1864.1|1868.4|1862.4|20
1657872300000|2022-07-15 08:05:00|1869.6|1863.6|1875.1|1869.1|1875.4|1869.4|1869.6|1863.6|28
1657872600000|2022-07-15 08:10:00|1875.4|1869.4|1875.1|1869.1|1875.4|1869.4|1873.6|1867.6|10
1657872900000|2022-07-15 08:15:00|1874.9|1868.9|1874.6|1868.6|1875.4|1869.4|1873.6|1867.6|17
1657873200000|2022-07-15 08:20:00|1874.9|1868.9|1877.1|1871.1|1877.1|1871.1|1874.4|1868.4|14
1657873500000|2022-07-15 08:25:00|1876.6|1870.6|1876.9|1870.9|1877.4|1871.4|1874.4|1868.4|19
1657873800000|2022-07-15 08:30:00|1876.6|1870.6|1874.1|1868.1|1876.9|1870.9|1873.6|1867.6|20
1657874100000|2022-07-15 08:35:00|1874.4|1868.4|1876.1|1870.1|1876.4|1870.4|1874.4|1868.4|6
1657874400000|2022-07-15 08:40:00|1875.9|1869.9|1874.9|1868.9|1876.4|1870.4|1873.9|1867.9|27
1657874700000|2022-07-15 08:45:00|1875.1|1869.1|1879.1|1873.1|1880.1|1874.1|1874.6|1868.6|25
1657875000000|2022-07-15 08:50:00|1879.4|1873.4|1882.1|1876.1|1882.4|1876.4|1876.4|1870.4|37
1657875300000|2022-07-15 08:55:00|1882.4|1876.4|1878.9|1872.9|1882.4|1876.4|1875.6|1869.6|32
1657875600000|2022-07-15 09:00:00|1879.1|1873.1|1879.1|1873.1|1879.6|1873.6|1876.6|1870.6|23
1657875900000|2022-07-15 09:05:00|1879.4|1873.4|1881.1|1875.1|1881.1|1875.1|1877.9|1871.9|22
1657876200000|2022-07-15 09:10:00|1881.6|1875.6|1881.9|1875.9|1882.1|1876.1|1880.4|1874.4|18
1657876500000|2022-07-15 09:15:00|1882.1|1876.1|1882.6|1876.6|1882.6|1876.6|1882.1|1876.1|9
1657876800000|2022-07-15 09:20:00|1881.1|1875.1|1882.9|1876.9|1882.9|1876.9|1881.1|1875.1|13
1657877100000|2022-07-15 09:25:00|1883.1|1877.1|1884.1|1878.1|1885.4|1879.4|1883.1|1877.1|13
1657877400000|2022-07-15 09:30:00|1884.4|1878.4|1885.6|1879.6|1887.6|1881.6|1884.4|1878.4|16
1657877700000|2022-07-15 09:35:00|1885.1|1879.1|1886.6|1880.6|1886.6|1880.6|1883.4|1877.4|20
1657878000000|2022-07-15 09:40:00|1886.9|1880.9|1886.4|1880.4|1887.4|1881.4|1885.1|1879.1|24
1657878300000|2022-07-15 09:45:00|1886.6|1880.6|1887.1|1881.1|1887.1|1881.1|1886.4|1880.4|5
1657878900000|2022-07-15 09:55:00|1886.9|1880.9|1887.9|1881.9|1888.4|1882.4|1885.4|1879.4|21
1657879200000|2022-07-15 10:00:00|1888.1|1882.1|1887.9|1881.9|1890.9|1884.9|1887.4|1881.4|15
1657879500000|2022-07-15 10:05:00|1887.6|1881.6|1888.4|1882.4|1889.6|1883.6|1887.6|1881.6|16
1657879800000|2022-07-15 10:10:00|1888.9|1882.9|1898.4|1892.4|1899.4|1893.4|1888.9|1882.9|34
1657880100000|2022-07-15 10:15:00|1898.1|1892.1|1891.6|1885.6|1898.1|1892.1|1891.1|1885.1|40
1657880400000|2022-07-15 10:20:00|1891.9|1885.9|1893.9|1887.9|1894.6|1888.6|1891.4|1885.4|18
1657880700000|2022-07-15 10:25:00|1893.6|1887.6|1898.1|1892.1|1898.1|1892.1|1892.6|1886.6|17
1657881000000|2022-07-15 10:30:00|1899.4|1893.4|1898.6|1892.6|1899.6|1893.6|1898.1|1892.1|12
1657881300000|2022-07-15 10:35:00|1898.9|1892.9|1897.9|1891.9|1898.9|1892.9|1897.1|1891.1|15
1657881600000|2022-07-15 10:40:00|1898.1|1892.1|1898.4|1892.4|1898.6|1892.6|1897.4|1891.4|9
1657881900000|2022-07-15 10:45:00|1897.9|1891.9|1899.6|1893.6|1902.4|1896.4|1897.9|1891.9|20
1657882200000|2022-07-15 10:50:00|1899.4|1893.4|1897.4|1891.4|1899.6|1893.6|1897.4|1891.4|10
1657882500000|2022-07-15 10:55:00|1896.9|1890.9|1898.6|1892.6|1898.9|1892.9|1896.4|1890.4|23
1657882800000|2022-07-15 11:00:00|1898.9|1892.9|1901.9|1895.9|1901.9|1895.9|1898.9|1892.9|12
1657883100000|2022-07-15 11:05:00|1902.1|1896.1|1906.6|1900.6|1907|1901|1901.9|1895.9|11
1657883400000|2022-07-15 11:10:00|1906.8|1900.8|1906.4|1900.4|1908.6|1902.6|1905.5|1899.5|28
1657883700000|2022-07-15 11:15:00|1906.1|1900.1|1898.6|1892.6|1906.1|1900.1|1898.6|1892.6|45
1657884000000|2022-07-15 11:20:00|1897.9|1891.9|1893.6|1887.6|1900.4|1894.4|1893.1|1887.1|43
1657884300000|2022-07-15 11:25:00|1893.4|1887.4|1891.4|1885.4|1895.1|1889.1|1891.1|1885.1|21
1657884600000|2022-07-15 11:30:00|1891.6|1885.6|1897.1|1891.1|1900.9|1894.9|1890.1|1884.1|73
1657884900000|2022-07-15 11:35:00|1897|1891|1897.6|1891.6|1902.6|1896.6|1896.6|1890.6|47
1657885200000|2022-07-15 11:40:00|1897.4|1891.4|1897.4|1891.4|1900.9|1894.9|1896.6|1890.6|40
1657885500000|2022-07-15 11:45:00|1897.6|1891.6|1903.8|1897.8|1903.8|1897.8|1896.9|1890.9|54
1657885800000|2022-07-15 11:50:00|1903.5|1897.5|1899.9|1893.9|1904.6|1898.6|1899.6|1893.6|68
1657886100000|2022-07-15 11:55:00|1900.1|1894.1|1903.1|1897.1|1904.8|1898.8|1897.9|1891.9|57
1657886400000|2022-07-15 12:00:00|1903.4|1897.4|1904.1|1898.1|1906.9|1900.9|1902.9|1896.9|29
1657886700000|2022-07-15 12:05:00|1903.4|1897.4|1903.6|1897.6|1905.6|1899.6|1900.6|1894.6|54
1657887000000|2022-07-15 12:10:00|1903.9|1897.9|1904.9|1898.9|1906.6|1900.6|1903.6|1897.6|48
1657887300000|2022-07-15 12:15:00|1904.4|1898.4|1906.9|1900.9|1906.9|1900.9|1904.4|1898.4|17
1657887600000|2022-07-15 12:20:00|1906.6|1900.6|1907.6|1901.6|1908.1|1902.1|1903.9|1897.9|46
1657887900000|2022-07-15 12:25:00|1907.9|1901.9|1907.9|1901.9|1910.6|1904.6|1906.9|1900.9|53
1657888200000|2022-07-15 12:30:00|1907.6|1901.6|1901.1|1895.1|1907.6|1901.6|1900.1|1894.1|128
1657888500000|2022-07-15 12:35:00|1901.4|1895.4|1904.1|1898.1|1909.6|1903.6|1901.4|1895.4|101
1657888800000|2022-07-15 12:40:00|1903.9|1897.9|1906.1|1900.1|1906.4|1900.4|1903.6|1897.6|70
1657889100000|2022-07-15 12:45:00|1906.4|1900.4|1906.9|1900.9|1907.4|1901.4|1904.1|1898.1|77
1657889400000|2022-07-15 12:50:00|1906.6|1900.6|1906.6|1900.6|1908.9|1902.9|1905.6|1899.6|50
1657889700000|2022-07-15 12:55:00|1906.4|1900.4|1900.1|1894.1|1908.1|1902.1|1898.4|1892.4|79
1657890000000|2022-07-15 13:00:00|1899.9|1893.9|1906.6|1900.6|1914.3|1908.3|1897|1891|283
1657890300000|2022-07-15 13:05:00|1907.9|1901.9|1914.4|1908.4|1921.3|1915.3|1907.9|1901.9|204
1657890600000|2022-07-15 13:10:00|1914.6|1908.6|1924.6|1918.6|1924.9|1918.9|1914.1|1908.1|94
1657890900000|2022-07-15 13:15:00|1924.9|1918.9|1924.1|1918.1|1926.4|1920.4|1921.1|1915.1|140
1657891200000|2022-07-15 13:20:00|1923.9|1917.9|1914.9|1908.9|1924.1|1918.1|1912.9|1906.9|71
1657891500000|2022-07-15 13:25:00|1916.6|1910.6|1920.6|1914.6|1921.6|1915.6|1916.4|1910.4|41
1657891800000|2022-07-15 13:30:00|1920.9|1914.9|1918.9|1912.9|1921.1|1915.1|1913.4|1907.4|126
1657892100000|2022-07-15 13:35:00|1919.1|1913.1|1913.4|1907.4|1919.1|1913.1|1912.9|1906.9|24
1657892400000|2022-07-15 13:40:00|1913.6|1907.6|1912.1|1906.1|1915.6|1909.6|1911.6|1905.6|95
1657892700000|2022-07-15 13:45:00|1911.9|1905.9|1913.9|1907.9|1915.9|1909.9|1911.4|1905.4|58
1657893000000|2022-07-15 13:50:00|1914.1|1908.1|1914.1|1908.1|1914.6|1908.6|1913.1|1907.1|42
1657893300000|2022-07-15 13:55:00|1913.9|1907.9|1914.9|1908.9|1915.1|1909.1|1913.6|1907.6|91
1657893600000|2022-07-15 14:00:00|1914.6|1908.6|1917.1|1911.1|1919.4|1913.4|1914.6|1908.6|145
1657893900000|2022-07-15 14:05:00|1917.9|1911.9|1919.4|1913.4|1919.4|1913.4|1917.1|1911.1|36
1657894200000|2022-07-15 14:10:00|1919.1|1913.1|1920.6|1914.6|1923.9|1917.9|1919.1|1913.1|52
1657894500000|2022-07-15 14:15:00|1921.6|1915.6|1920.9|1914.9|1925.4|1919.4|1920.9|1914.9|64
1657894800000|2022-07-15 14:20:00|1921.1|1915.1|1923.6|1917.6|1924.6|1918.6|1921.1|1915.1|26
1657895100000|2022-07-15 14:25:00|1924.4|1918.4|1926.6|1920.6|1927.1|1921.1|1923.4|1917.4|57
1657895400000|2022-07-15 14:30:00|1927.1|1921.1|1930.9|1924.9|1934.5|1928.5|1926.4|1920.4|79
1657895700000|2022-07-15 14:35:00|1930.6|1924.6|1932.6|1926.6|1933.9|1927.9|1930.6|1924.6|47
1657896000000|2022-07-15 14:40:00|1932.9|1926.9|1941.1|1935.1|1941.4|1935.4|1932.6|1926.6|73
1657896300000|2022-07-15 14:45:00|1940.9|1934.9|1937.9|1931.9|1941.4|1935.4|1936.9|1930.9|55
1657896600000|2022-07-15 14:50:00|1938.9|1932.9|1938.4|1932.4|1942.1|1936.1|1935.1|1929.1|80
1657896900000|2022-07-15 14:55:00|1938.1|1932.1|1942.9|1936.9|1944.4|1938.4|1937.9|1931.9|166
1657897200000|2022-07-15 15:00:00|1943.1|1937.1|1942.6|1936.6|1946.4|1940.4|1941.4|1935.4|294
1657897500000|2022-07-15 15:05:00|1942.4|1936.4|1939.9|1933.9|1944.1|1938.1|1939.4|1933.4|91
1657897800000|2022-07-15 15:10:00|1939.6|1933.6|1949.4|1943.4|1949.4|1943.4|1937.1|1931.1|103
1657898100000|2022-07-15 15:15:00|1949.1|1943.1|1945.9|1939.9|1954.1|1948.1|1942|1936|267
1657898400000|2022-07-15 15:20:00|1945.6|1939.6|1944.1|1938.1|1946.1|1940.1|1942.6|1936.6|110
1657898700000|2022-07-15 15:25:00|1943.9|1937.9|1944.6|1938.6|1945.4|1939.4|1943.4|1937.4|72
1657899000000|2022-07-15 15:30:00|1944.9|1938.9|1942.6|1936.6|1945.4|1939.4|1942.6|1936.6|75
1657899300000|2022-07-15 15:35:00|1943.4|1937.4|1940.6|1934.6|1944.1|1938.1|1939.9|1933.9|40
1657899600000|2022-07-15 15:40:00|1940.9|1934.9|1938.4|1932.4|1942.1|1936.1|1936.4|1930.4|68
1657899900000|2022-07-15 15:45:00|1937.9|1931.9|1938.4|1932.4|1938.4|1932.4|1935.6|1929.6|43
1657900200000|2022-07-15 15:50:00|1939.4|1933.4|1933.6|1927.6|1939.6|1933.6|1932.6|1926.6|54
1657900500000|2022-07-15 15:55:00|1933.4|1927.4|1938.6|1932.6|1939.1|1933.1|1932.9|1926.9|43
1657900800000|2022-07-15 16:00:00|1938.9|1932.9|1936.6|1930.6|1938.9|1932.9|1933.9|1927.9|84
1657901100000|2022-07-15 16:05:00|1936.4|1930.4|1934.6|1928.6|1936.4|1930.4|1933.6|1927.6|110
1657901400000|2022-07-15 16:10:00|1934.9|1928.9|1936.4|1930.4|1936.4|1930.4|1934.9|1928.9|449
1657901700000|2022-07-15 16:15:00|1936.1|1930.1|1934.1|1928.1|1936.4|1930.4|1933.6|1927.6|21
1657902000000|2022-07-15 16:20:00|1934.4|1928.4|1935.4|1929.4|1935.9|1929.9|1934.4|1928.4|37
1657902300000|2022-07-15 16:25:00|1934.9|1928.9|1936.6|1930.6|1936.9|1930.9|1934.1|1928.1|107
1657902600000|2022-07-15 16:30:00|1936.4|1930.4|1935.6|1929.6|1936.9|1930.9|1933.9|1927.9|88
1657902900000|2022-07-15 16:35:00|1935.9|1929.9|1935.8|1929.8|1937.3|1931.3|1934.3|1928.3|151
1657903200000|2022-07-15 16:40:00|1935.5|1929.5|1936.9|1930.9|1937.4|1931.4|1934.1|1928.1|81
1657903500000|2022-07-15 16:45:00|1936.6|1930.6|1936.9|1930.9|1937.9|1931.9|1936.1|1930.1|53
1657903800000|2022-07-15 16:50:00|1936.6|1930.6|1936.1|1930.1|1937.9|1931.9|1935.1|1929.1|38
1657904100000|2022-07-15 16:55:00|1936.4|1930.4|1940.1|1934.1|1941|1935|1935.5|1929.5|95
1658102400000|2022-07-18 00:00:00|1949.3|1930.5|1942.5|1936.5|1949.3|1936.5|1942.5|1930.5|2
1658102700000|2022-07-18 00:05:00|1943.5|1937.5|1944.5|1938.5|1945.3|1939.3|1943.5|1937.5|9
1658103000000|2022-07-18 00:10:00|1945.5|1939.5|1942.3|1936.3|1945.5|1939.5|1940.4|1934.4|39
1658103300000|2022-07-18 00:15:00|1942.5|1936.5|1943.8|1937.8|1944|1938|1942.3|1936.3|13
1658103600000|2022-07-18 00:20:00|1944|1938|1944.3|1938.3|1944.3|1938.3|1944|1938|4
1658103900000|2022-07-18 00:25:00|1944|1938|1944|1938|1944.3|1938.3|1944|1938|5
1658104200000|2022-07-18 00:30:00|1944.3|1938.3|1944.5|1938.5|1945|1939|1944.3|1938.3|8
1658104500000|2022-07-18 00:35:00|1944|1938|1944.5|1938.5|1944.8|1938.8|1943|1937|16
1658105100000|2022-07-18 00:45:00|1944.3|1938.3|1943.5|1937.5|1944.3|1938.3|1941.5|1935.5|28
1658105400000|2022-07-18 00:50:00|1943.8|1937.8|1943.8|1937.8|1944|1938|1942.8|1936.8|23
1658105700000|2022-07-18 00:55:00|1944|1938|1944|1938|1945|1939|1944|1938|6
1658106000000|2022-07-18 01:00:00|1943.8|1937.8|1947.5|1941.5|1947.8|1941.8|1942|1936|163
1658106300000|2022-07-18 01:05:00|1947.3|1941.3|1951|1945|1951.5|1945.5|1947|1941|85
1658106600000|2022-07-18 01:10:00|1950.8|1944.8|1945.8|1939.8|1951.3|1945.3|1945.5|1939.5|105
1658106900000|2022-07-18 01:15:00|1946|1940|1949.5|1943.5|1950.3|1944.3|1945.8|1939.8|98
1658107200000|2022-07-18 01:20:00|1949.8|1943.8|1947|1941|1949.8|1943.8|1946.3|1940.3|78
1658107500000|2022-07-18 01:25:00|1946.5|1940.5|1946.3|1940.3|1948.5|1942.5|1946.3|1940.3|58
1658107800000|2022-07-18 01:30:00|1946.5|1940.5|1945|1939|1947|1941|1941.6|1935.6|95
1658108100000|2022-07-18 01:35:00|1945.5|1939.5|1945.3|1939.3|1946.8|1940.8|1945|1939|74
1658108400000|2022-07-18 01:40:00|1945.5|1939.5|1943|1937|1945.8|1939.8|1941.8|1935.8|78
1658108700000|2022-07-18 01:45:00|1942.8|1936.8|1942.5|1936.5|1942.8|1936.8|1939.8|1933.8|73
1658109000000|2022-07-18 01:50:00|1941.8|1935.8|1945.3|1939.3|1945.8|1939.8|1939.8|1933.8|160
1658109300000|2022-07-18 01:55:00|1945.5|1939.5|1945|1939|1945.8|1939.8|1944.8|1938.8|53
1658109600000|2022-07-18 02:00:00|1945.3|1939.3|1945.5|1939.5|1946|1940|1945|1939|54
1658109900000|2022-07-18 02:05:00|1945.3|1939.3|1943.8|1937.8|1945.5|1939.5|1943.8|1937.8|28
1658110200000|2022-07-18 02:10:00|1944|1938|1941.8|1935.8|1944.8|1938.8|1940.8|1934.8|105
1658110500000|2022-07-18 02:15:00|1942.3|1936.3|1944.5|1938.5|1944.8|1938.8|1941.8|1935.8|10
1658110800000|2022-07-18 02:20:00|1944.8|1938.8|1945|1939|1945|1939|1944.8|1938.8|2
1658111100000|2022-07-18 02:25:00|1945.3|1939.3|1945.3|1939.3|1945.5|1939.5|1945|1939|7
1658111400000|2022-07-18 02:30:00|1945|1939|1945|1939|1945.3|1939.3|1944.8|1938.8|15
1658111700000|2022-07-18 02:35:00|1944.8|1938.8|1943.8|1937.8|1945|1939|1943.5|1937.5|14
1658112000000|2022-07-18 02:40:00|1943.5|1937.5|1944.3|1938.3|1944.8|1938.8|1940.3|1934.3|80
1658112300000|2022-07-18 02:45:00|1944.5|1938.5|1945.3|1939.3|1946|1940|1944|1938|99
1658112600000|2022-07-18 02:50:00|1945.5|1939.5|1946.8|1940.8|1947.3|1941.3|1945.3|1939.3|31
1658112900000|2022-07-18 02:55:00|1947|1941|1947.5|1941.5|1947.8|1941.8|1946.5|1940.5|26
1658113200000|2022-07-18 03:00:00|1947.8|1941.8|1948.3|1942.3|1948.5|1942.5|1947.8|1941.8|55
1658113500000|2022-07-18 03:05:00|1948|1942|1949.5|1943.5|1949.8|1943.8|1947.3|1941.3|68
1658113800000|2022-07-18 03:10:00|1949.8|1943.8|1959.8|1953.8|1960.3|1954.3|1949.5|1943.5|50
1658114100000|2022-07-18 03:15:00|1959.5|1953.5|1960.3|1954.3|1960.5|1954.5|1959.5|1953.5|23
1658114400000|2022-07-18 03:20:00|1960|1954|1961.3|1955.3|1961.3|1955.3|1960|1954|10
1658114700000|2022-07-18 03:25:00|1960.5|1954.5|1959.3|1953.3|1960.5|1954.5|1959.3|1953.3|52
1658115000000|2022-07-18 03:30:00|1959.5|1953.5|1959.5|1953.5|1960.3|1954.3|1959.3|1953.3|22
1658115300000|2022-07-18 03:35:00|1959.3|1953.3|1959.3|1953.3|1959.3|1953.3|1958.5|1952.5|3
1658116200000|2022-07-18 03:50:00|1959|1953|1958.8|1952.8|1959.3|1953.3|1958.8|1952.8|34
1658116500000|2022-07-18 03:55:00|1958.5|1952.5|1959|1953|1959|1953|1958.5|1952.5|10
1658116800000|2022-07-18 04:00:00|1958.8|1952.8|1950|1944|1959|1953|1949|1943|157
1658117100000|2022-07-18 04:05:00|1949.8|1943.8|1949.8|1943.8|1950|1944|1949.8|1943.8|3
1658117700000|2022-07-18 04:15:00|1949.5|1943.5|1948|1942|1949.8|1943.8|1948|1942|3
1658118300000|2022-07-18 04:25:00|1948.3|1942.3|1948.3|1942.3|1948.3|1942.3|1948|1942|3
1658118600000|2022-07-18 04:30:00|1948.5|1942.5|1949.3|1943.3|1949.3|1943.3|1948.5|1942.5|2
1658118900000|2022-07-18 04:35:00|1949.5|1943.5|1951|1945|1951.3|1945.3|1949.5|1943.5|15
1658119200000|2022-07-18 04:40:00|1950.8|1944.8|1950.8|1944.8|1950.8|1944.8|1950.8|1944.8|1
1658119500000|2022-07-18 04:45:00|1950.5|1944.5|1951.8|1945.8|1951.8|1945.8|1950.5|1944.5|16
1658119800000|2022-07-18 04:50:00|1951.5|1945.5|1951.3|1945.3|1951.8|1945.8|1951.3|1945.3|8
1658120100000|2022-07-18 04:55:00|1951|1945|1950.8|1944.8|1951.3|1945.3|1950.8|1944.8|6
1658120400000|2022-07-18 05:00:00|1950.5|1944.5|1949.8|1943.8|1951|1945|1949.8|1943.8|9
1658120700000|2022-07-18 05:05:00|1949.3|1943.3|1948.3|1942.3|1949.3|1943.3|1948.3|1942.3|5
1658121000000|2022-07-18 05:10:00|1948|1942|1948|1942|1948|1942|1948|1942|1
1658121300000|2022-07-18 05:15:00|1948.5|1942.5|1949.8|1943.8|1950.3|1944.3|1948.5|1942.5|6
1658121600000|2022-07-18 05:20:00|1950|1944|1953|1947|1953|1947|1950|1944|6
1658121900000|2022-07-18 05:25:00|1953.3|1947.3|1954.5|1948.5|1954.8|1948.8|1953.3|1947.3|25
1658122200000|2022-07-18 05:30:00|1954.3|1948.3|1958.8|1952.8|1958.8|1952.8|1954|1948|50
1658122500000|2022-07-18 05:35:00|1958.5|1952.5|1968|1962|1969.8|1963.8|1958.3|1952.3|59
1658122800000|2022-07-18 05:40:00|1968.3|1962.3|1966.5|1960.5|1968.3|1962.3|1966.5|1960.5|21
1658123100000|2022-07-18 05:45:00|1966|1960|1965.3|1959.3|1966|1960|1963.5|1957.5|38
1658123400000|2022-07-18 05:50:00|1965.5|1959.5|1963|1957|1965.8|1959.8|1962.5|1956.5|25
1658123700000|2022-07-18 05:55:00|1963.3|1957.3|1959.3|1953.3|1963.3|1957.3|1959.3|1953.3|8
1658124000000|2022-07-18 06:00:00|1959|1953|1956|1950|1959|1953|1956|1950|21
1658124300000|2022-07-18 06:05:00|1956.3|1950.3|1957.5|1951.5|1957.5|1951.5|1955.8|1949.8|28
1658124600000|2022-07-18 06:10:00|1958.5|1952.5|1959.3|1953.3|1959.3|1953.3|1958.5|1952.5|56
1658124900000|2022-07-18 06:15:00|1959|1953|1961.3|1955.3|1961.8|1955.8|1959|1953|22
1658125200000|2022-07-18 06:20:00|1961|1955|1961.5|1955.5|1961.5|1955.5|1961|1955|33
1658125500000|2022-07-18 06:25:00|1961.3|1955.3|1961.8|1955.8|1961.8|1955.8|1961.3|1955.3|47
1658125800000|2022-07-18 06:30:00|1961.3|1955.3|1960.5|1954.5|1962.3|1956.3|1959.3|1953.3|32
1658126100000|2022-07-18 06:35:00|1960.8|1954.8|1962|1956|1963.5|1957.5|1958.8|1952.8|33
1658126400000|2022-07-18 06:40:00|1961.8|1955.8|1962|1956|1963|1957|1961.3|1955.3|13
1658126700000|2022-07-18 06:45:00|1961.8|1955.8|1957.3|1951.3|1962.3|1956.3|1957|1951|36
1658127000000|2022-07-18 06:50:00|1957.5|1951.5|1955.5|1949.5|1959.3|1953.3|1955.3|1949.3|70
1658127300000|2022-07-18 06:55:00|1955|1949|1957.6|1951.6|1959.1|1953.1|1954.4|1948.4|96
1658127600000|2022-07-18 07:00:00|1957.4|1951.4|1966.4|1960.4|1971.3|1965.3|1954.1|1948.1|86
1658127900000|2022-07-18 07:05:00|1966.6|1960.6|1963.3|1957.3|1967|1961|1960.1|1954.1|49
1658128200000|2022-07-18 07:10:00|1963.4|1957.4|1962.9|1956.9|1965.9|1959.9|1962.6|1956.6|16
1658128500000|2022-07-18 07:15:00|1963.1|1957.1|1967.1|1961.1|1967.1|1961.1|1963.1|1957.1|14
1658128800000|2022-07-18 07:20:00|1967.6|1961.6|1979.9|1973.9|1979.9|1973.9|1967.6|1961.6|51
1658129100000|2022-07-18 07:25:00|1980.1|1974.1|1979.6|1973.6|1980.9|1974.9|1977.9|1971.9|18
1658129400000|2022-07-18 07:30:00|1979.4|1973.4|1979.9|1973.9|1981.1|1975.1|1977.9|1971.9|16
1658129700000|2022-07-18 07:35:00|1980.1|1974.1|1984.4|1978.4|1986.4|1980.4|1980.1|1974.1|28
1658130000000|2022-07-18 07:40:00|1984.1|1978.1|1982.4|1976.4|1984.9|1978.9|1982.1|1976.1|16
1658130300000|2022-07-18 07:45:00|1979.9|1973.9|1974.4|1968.4|1979.9|1973.9|1972.6|1966.6|36
1658130600000|2022-07-18 07:50:00|1974.6|1968.6|1975.9|1969.9|1975.9|1969.9|1974.4|1968.4|14
1658130900000|2022-07-18 07:55:00|1976.1|1970.1|1977.6|1971.6|1977.6|1971.6|1976.1|1970.1|13
1658131200000|2022-07-18 08:00:00|1977.4|1971.4|1975.4|1969.4|1977.9|1971.9|1974.9|1968.9|15
1658131500000|2022-07-18 08:05:00|1975.1|1969.1|1975.4|1969.4|1975.4|1969.4|1975.1|1969.1|2
1658131800000|2022-07-18 08:10:00|1975.1|1969.1|1977.9|1971.9|1978.4|1972.4|1975.1|1969.1|18
1658132100000|2022-07-18 08:15:00|1977.6|1971.6|1976.1|1970.1|1977.6|1971.6|1975.4|1969.4|21
1658132400000|2022-07-18 08:20:00|1975.9|1969.9|1977.6|1971.6|1977.6|1971.6|1975.9|1969.9|11
1658132700000|2022-07-18 08:25:00|1977.4|1971.4|1976.4|1970.4|1977.4|1971.4|1975.6|1969.6|15
1658133000000|2022-07-18 08:30:00|1976.1|1970.1|1974.9|1968.9|1976.6|1970.6|1974.4|1968.4|11
1658133300000|2022-07-18 08:35:00|1975.4|1969.4|1982.1|1976.1|1982.4|1976.4|1975.4|1969.4|40
1658133600000|2022-07-18 08:40:00|1981.9|1975.9|1981.1|1975.1|1981.9|1975.9|1977.9|1971.9|22
1658133900000|2022-07-18 08:45:00|1980.9|1974.9|1980.9|1974.9|1981.4|1975.4|1978.1|1972.1|19
1658134200000|2022-07-18 08:50:00|1981.1|1975.1|1982.1|1976.1|1984.1|1978.1|1981.1|1975.1|20
1658134500000|2022-07-18 08:55:00|1981.9|1975.9|1981.6|1975.6|1982.6|1976.6|1979.6|1973.6|28
1658134800000|2022-07-18 09:00:00|1981.9|1975.9|1983.4|1977.4|1983.4|1977.4|1980.4|1974.4|22
1658135100000|2022-07-18 09:05:00|1983.6|1977.6|1980.1|1974.1|1983.6|1977.6|1979.6|1973.6|20
1658135400000|2022-07-18 09:10:00|1979.6|1973.6|1978.9|1972.9|1979.6|1973.6|1976.4|1970.4|29
1658135700000|2022-07-18 09:15:00|1979.1|1973.1|1980.1|1974.1|1980.1|1974.1|1976.9|1970.9|15
1658136000000|2022-07-18 09:20:00|1979.9|1973.9|1978.4|1972.4|1979.9|1973.9|1973.9|1967.9|32
1658136300000|2022-07-18 09:25:00|1978.6|1972.6|1976.9|1970.9|1981.1|1975.1|1976.1|1970.1|16
1658136600000|2022-07-18 09:30:00|1976.6|1970.6|1974.9|1968.9|1977.1|1971.1|1973.1|1967.1|31
1658136900000|2022-07-18 09:35:00|1975.4|1969.4|1976.4|1970.4|1978.9|1972.9|1975.1|1969.1|13
1658137200000|2022-07-18 09:40:00|1976.6|1970.6|1979.4|1973.4|1979.4|1973.4|1976.4|1970.4|15
1658137500000|2022-07-18 09:45:00|1979.1|1973.1|1980.6|1974.6|1982.4|1976.4|1978.1|1972.1|20
1658137800000|2022-07-18 09:50:00|1980.4|1974.4|1984.1|1978.1|1984.4|1978.4|1980.4|1974.4|30
1658138100000|2022-07-18 09:55:00|1983.9|1977.9|1985.9|1979.9|1985.9|1979.9|1983.1|1977.1|17
1658138400000|2022-07-18 10:00:00|1986.1|1980.1|1985.9|1979.9|1986.1|1980.1|1984.4|1978.4|11
1658138700000|2022-07-18 10:05:00|1987.4|1981.4|1989.4|1983.4|1989.6|1983.6|1986.9|1980.9|25
1658139000000|2022-07-18 10:10:00|1989.1|1983.1|1988.1|1982.1|1989.4|1983.4|1986.9|1980.9|19
1658139300000|2022-07-18 10:15:00|1987.9|1981.9|1989.4|1983.4|1989.4|1983.4|1987.9|1981.9|9
1658139600000|2022-07-18 10:20:00|1989.6|1983.6|1990.4|1984.4|1990.6|1984.6|1989.6|1983.6|16
1658139900000|2022-07-18 10:25:00|1990.1|1984.1|1989.6|1983.6|1990.4|1984.4|1987.1|1981.1|24
1658140200000|2022-07-18 10:30:00|1989.9|1983.9|1991.1|1985.1|1991.4|1985.4|1989.6|1983.6|14
1658140500000|2022-07-18 10:35:00|1991.4|1985.4|1985.1|1979.1|1991.6|1985.6|1984.6|1978.6|41
1658140800000|2022-07-18 10:40:00|1985.4|1979.4|1973.1|1967.1|1985.4|1979.4|1972.1|1966.1|42
1658141100000|2022-07-18 10:45:00|1972.9|1966.9|1974.9|1968.9|1975.1|1969.1|1972.6|1966.6|21
1658141400000|2022-07-18 10:50:00|1975.1|1969.1|1971.1|1965.1|1975.1|1969.1|1969.9|1963.9|20
1658141700000|2022-07-18 10:55:00|1971.4|1965.4|1970.9|1964.9|1971.4|1965.4|1970.9|1964.9|3
1658142000000|2022-07-18 11:00:00|1971.1|1965.1|1971.6|1965.6|1971.6|1965.6|1970.9|1964.9|25
1658142300000|2022-07-18 11:05:00|1971.9|1965.9|1972.4|1966.4|1972.6|1966.6|1971.9|1965.9|6
1658142600000|2022-07-18 11:10:00|1972.6|1966.6|1971.9|1965.9|1975.9|1969.9|1971.9|1965.9|15
1658142900000|2022-07-18 11:15:00|1971.4|1965.4|1971.4|1965.4|1971.9|1965.9|1971.1|1965.1|11
1658143200000|2022-07-18 11:20:00|1971.6|1965.6|1973.4|1967.4|1973.9|1967.9|1971.4|1965.4|9
1658143500000|2022-07-18 11:25:00|1973.1|1967.1|1972.6|1966.6|1973.1|1967.1|1971.1|1965.1|15
1658143800000|2022-07-18 11:30:00|1972.9|1966.9|1973.1|1967.1|1973.1|1967.1|1971.4|1965.4|12
1658144100000|2022-07-18 11:35:00|1973.4|1967.4|1977.1|1971.1|1977.4|1971.4|1973.4|1967.4|16
1658144400000|2022-07-18 11:40:00|1977.4|1971.4|1975.6|1969.6|1977.9|1971.9|1973.1|1967.1|24
1658144700000|2022-07-18 11:45:00|1975.9|1969.9|1970.6|1964.6|1976.1|1970.1|1968.9|1962.9|36
1658145000000|2022-07-18 11:50:00|1970.9|1964.9|1973.9|1967.9|1974.9|1968.9|1970.9|1964.9|19
1658145300000|2022-07-18 11:55:00|1973.6|1967.6|1974.1|1968.1|1974.1|1968.1|1970.6|1964.6|15
1658145600000|2022-07-18 12:00:00|1974.4|1968.4|1970.4|1964.4|1975.6|1969.6|1970.1|1964.1|59
1658145900000|2022-07-18 12:05:00|1970.1|1964.1|1973.1|1967.1|1973.4|1967.4|1970.1|1964.1|40
1658146200000|2022-07-18 12:10:00|1973.4|1967.4|1976.6|1970.6|1977.9|1971.9|1973.4|1967.4|27
1658146500000|2022-07-18 12:15:00|1976.9|1970.9|1979.9|1973.9|1980.1|1974.1|1975.6|1969.6|24
1658146800000|2022-07-18 12:20:00|1980.1|1974.1|1974.4|1968.4|1980.9|1974.9|1973.4|1967.4|49
1658147100000|2022-07-18 12:25:00|1974.6|1968.6|1971.6|1965.6|1974.6|1968.6|1971.6|1965.6|27
1658147400000|2022-07-18 12:30:00|1971.9|1965.9|1971.9|1965.9|1973.1|1967.1|1971.1|1965.1|40
1658147700000|2022-07-18 12:35:00|1972.1|1966.1|1974.1|1968.1|1974.1|1968.1|1971.9|1965.9|16
1658148000000|2022-07-18 12:40:00|1973.9|1967.9|1974.6|1968.6|1974.6|1968.6|1973.4|1967.4|17
1658148300000|2022-07-18 12:45:00|1974.9|1968.9|1975.6|1969.6|1976|1970|1973.1|1967.1|51
1658148600000|2022-07-18 12:50:00|1975.9|1969.9|1975.9|1969.9|1976.1|1970.1|1974.1|1968.1|27
1658148900000|2022-07-18 12:55:00|1976.1|1970.1|1976.1|1970.1|1980.4|1974.4|1975.9|1969.9|55
1658149200000|2022-07-18 13:00:00|1976.4|1970.4|1986.8|1980.8|1989.6|1983.6|1976.4|1970.4|112
1658149500000|2022-07-18 13:05:00|1987.5|1981.5|1986.9|1980.9|1988.4|1982.4|1984.1|1978.1|76
1658149800000|2022-07-18 13:10:00|1987.4|1981.4|1986.9|1980.9|1990.6|1984.6|1986.1|1980.1|63
1658150100000|2022-07-18 13:15:00|1987.1|1981.1|1984.6|1978.6|1987.1|1981.1|1983.9|1977.9|53
1658150400000|2022-07-18 13:20:00|1984.4|1978.4|1987.6|1981.6|1988.1|1982.1|1983.6|1977.6|41
1658150700000|2022-07-18 13:25:00|1987.4|1981.4|1990.1|1984.1|1990.4|1984.4|1985.6|1979.6|35
1658151000000|2022-07-18 13:30:00|1990.4|1984.4|1993.4|1987.4|1995.9|1989.9|1990.1|1984.1|42
1658151300000|2022-07-18 13:35:00|1993.9|1987.9|1993.6|1987.6|1995.6|1989.6|1991.9|1985.9|24
1658151600000|2022-07-18 13:40:00|1993.9|1987.9|1995.6|1989.6|1995.9|1989.9|1993.6|1987.6|12
1658151900000|2022-07-18 13:45:00|1995.9|1989.9|1994.6|1988.6|1995.9|1989.9|1993.1|1987.1|16
1658152200000|2022-07-18 13:50:00|1994.9|1988.9|1993.9|1987.9|1995.9|1989.9|1993.9|1987.9|12
1658152500000|2022-07-18 13:55:00|1994.1|1988.1|1994.9|1988.9|1995.9|1989.9|1994.1|1988.1|14
1658152800000|2022-07-18 14:00:00|1994.6|1988.6|1995.6|1989.6|1995.6|1989.6|1993.4|1987.4|17
1658153100000|2022-07-18 14:05:00|1995.4|1989.4|1992.9|1986.9|1995.4|1989.4|1992.1|1986.1|23
1658153400000|2022-07-18 14:10:00|1993.4|1987.4|1989.9|1983.9|1993.4|1987.4|1989.9|1983.9|37
1658153700000|2022-07-18 14:15:00|1990.1|1984.1|1990.4|1984.4|1991.4|1985.4|1987.9|1981.9|60
1658154000000|2022-07-18 14:20:00|1990.6|1984.6|1990.6|1984.6|1990.6|1984.6|1989.1|1983.1|12
1658154300000|2022-07-18 14:25:00|1990.9|1984.9|1993.1|1987.1|1994.1|1988.1|1989.4|1983.4|50
1658154600000|2022-07-18 14:30:00|1993.4|1987.4|1992.1|1986.1|1996.1|1990.1|1988.6|1982.6|40
1658154900000|2022-07-18 14:35:00|1991.9|1985.9|1990.4|1984.4|1992.1|1986.1|1985.9|1979.9|39
1658155200000|2022-07-18 14:40:00|1990.6|1984.6|1993.4|1987.4|1993.9|1987.9|1990.6|1984.6|45
1658155500000|2022-07-18 14:45:00|1993.6|1987.6|1988.1|1982.1|1994.1|1988.1|1988.1|1982.1|69
1658155800000|2022-07-18 14:50:00|1987.9|1981.9|1991.4|1985.4|1991.4|1985.4|1986.1|1980.1|43
1658156100000|2022-07-18 14:55:00|1993.9|1987.9|1989.6|1983.6|1993.9|1987.9|1989.6|1983.6|32
1658156400000|2022-07-18 15:00:00|1989.9|1983.9|1995.4|1989.4|1996.6|1990.6|1989.9|1983.9|37
1658156700000|2022-07-18 15:05:00|1995.1|1989.1|1997.4|1991.4|1997.4|1991.4|1993.1|1987.1|23
1658157000000|2022-07-18 15:10:00|1997.6|1991.6|2000.1|1994.1|2001.4|1995.4|1997.6|1991.6|31
1658157300000|2022-07-18 15:15:00|1999.6|1993.6|1998.6|1992.6|2006.6|2000.6|1994.9|1988.9|137
1658157600000|2022-07-18 15:20:00|1997.9|1991.9|1996.1|1990.1|1998.6|1992.6|1993.4|1987.4|30
1658157900000|2022-07-18 15:25:00|1995.9|1989.9|1991.1|1985.1|1995.9|1989.9|1990.1|1984.1|23
1658158200000|2022-07-18 15:30:00|1990.9|1984.9|1988.1|1982.1|1990.9|1984.9|1988.1|1982.1|18
1658158500000|2022-07-18 15:35:00|1987.9|1981.9|1990.9|1984.9|1990.9|1984.9|1987.9|1981.9|5
1658158800000|2022-07-18 15:40:00|1991.1|1985.1|1991.1|1985.1|1991.1|1985.1|1991.1|1985.1|1
1658159100000|2022-07-18 15:45:00|1991.4|1985.4|1994.6|1988.6|1995.6|1989.6|1991.4|1985.4|35
1658159400000|2022-07-18 15:50:00|1994.9|1988.9|1996.4|1990.4|1996.9|1990.9|1994.9|1988.9|54
1658159700000|2022-07-18 15:55:00|1996.6|1990.6|1996.9|1990.9|1996.9|1990.9|1996.6|1990.6|8
1658160000000|2022-07-18 16:00:00|1996.4|1990.4|1996.4|1990.4|1997.1|1991.1|1995.9|1989.9|10
1658160300000|2022-07-18 16:05:00|1996.6|1990.6|1996.9|1990.9|1996.9|1990.9|1996.4|1990.4|12
1658160600000|2022-07-18 16:10:00|1998.1|1992.1|1999.1|1993.1|1999.4|1993.4|1998.1|1992.1|10
1658160900000|2022-07-18 16:15:00|1998.9|1992.9|1998.9|1992.9|1999.1|1993.1|1998.6|1992.6|41
1658161800000|2022-07-18 16:30:00|1999.1|1993.1|1999.6|1993.6|1999.9|1993.9|1999.1|1993.1|49
1658162100000|2022-07-18 16:35:00|1999.9|1993.9|2000.4|1994.4|2000.6|1994.6|1999.6|1993.6|28
1658162400000|2022-07-18 16:40:00|2000.1|1994.1|2000.4|1994.4|2000.4|1994.4|2000.1|1994.1|4
1658162700000|2022-07-18 16:45:00|2000.1|1994.1|1997.9|1991.9|2000.4|1994.4|1997.9|1991.9|25
1658163000000|2022-07-18 16:50:00|1998.1|1992.1|1994.1|1988.1|1998.1|1992.1|1992.4|1986.4|62
1658163300000|2022-07-18 16:55:00|1993.9|1987.9|1993|1987|1994.8|1988.8|1992.8|1986.8|96
1658188800000|2022-07-19 00:00:00|1989|1983|1984.3|1978.3|1989.1|1983.1|1984.3|1978.3|8
1658189100000|2022-07-19 00:05:00|1984|1978|1980.3|1974.3|1984|1978|1980.3|1974.3|11
1658189400000|2022-07-19 00:10:00|1980|1974|1980|1974|1980|1974|1980|1974|1
1658189700000|2022-07-19 00:15:00|1980.3|1974.3|1980.5|1974.5|1982.8|1976.8|1980.3|1974.3|14
1658190000000|2022-07-19 00:20:00|1980.8|1974.8|1981.8|1975.8|1981.8|1975.8|1980.8|1974.8|8
1658190300000|2022-07-19 00:25:00|1982|1976|1984.3|1978.3|1984.5|1978.5|1982|1976|7
1658190600000|2022-07-19 00:30:00|1984.8|1978.8|1984.8|1978.8|1985.5|1979.5|1984.5|1978.5|23
1658190900000|2022-07-19 00:35:00|1985|1979|1985.8|1979.8|1986|1980|1985|1979|21
1658191200000|2022-07-19 00:40:00|1986|1980|1986.8|1980.8|1988.3|1982.3|1986|1980|14
1658191500000|2022-07-19 00:45:00|1987.3|1981.3|1988.5|1982.5|1989.5|1983.5|1986.5|1980.5|26
1658191800000|2022-07-19 00:50:00|1988.8|1982.8|1988.3|1982.3|1988.8|1982.8|1988.3|1982.3|2
1658192100000|2022-07-19 00:55:00|1988|1982|1987|1981|1988|1982|1987|1981|3
1658192400000|2022-07-19 01:00:00|1987.3|1981.3|1989.3|1983.3|1991.5|1985.5|1987.1|1981.1|122
1658192700000|2022-07-19 01:05:00|1989|1983|1984.8|1978.8|1989.8|1983.8|1984.5|1978.5|99
1658193000000|2022-07-19 01:10:00|1984.5|1978.5|1987|1981|1987|1981|1984.3|1978.3|57
1658193300000|2022-07-19 01:15:00|1986.8|1980.8|1986.5|1980.5|1987.3|1981.3|1985.3|1979.3|45
1658193600000|2022-07-19 01:20:00|1986.3|1980.3|1983.3|1977.3|1986.3|1980.3|1983.3|1977.3|38
1658193900000|2022-07-19 01:25:00|1983|1977|1984.3|1978.3|1984.3|1978.3|1981.3|1975.3|41
1658194200000|2022-07-19 01:30:00|1984|1978|1986|1980|1987.3|1981.3|1984|1978|39
1658194500000|2022-07-19 01:35:00|1985.3|1979.3|1985.3|1979.3|1987|1981|1982|1976|36
1658194800000|2022-07-19 01:40:00|1985|1979|1981.3|1975.3|1985.3|1979.3|1981.3|1975.3|104
1658195100000|2022-07-19 01:45:00|1982|1976|1981.8|1975.8|1982.3|1976.3|1979.8|1973.8|49
1658195400000|2022-07-19 01:50:00|1982|1976|1982.3|1976.3|1982.3|1976.3|1980.3|1974.3|23
1658195700000|2022-07-19 01:55:00|1982.5|1976.5|1980.8|1974.8|1983|1977|1980.3|1974.3|43
1658196000000|2022-07-19 02:00:00|1981|1975|1977.8|1971.8|1982.5|1976.5|1976.8|1970.8|84
1658196300000|2022-07-19 02:05:00|1977.5|1971.5|1980.8|1974.8|1980.8|1974.8|1976|1970|32
1658196600000|2022-07-19 02:10:00|1981|1975|1981.8|1975.8|1981.8|1975.8|1981|1975|10
1658197200000|2022-07-19 02:20:00|1981.5|1975.5|1981.5|1975.5|1981.8|1975.8|1981.5|1975.5|5
1658197500000|2022-07-19 02:25:00|1981.3|1975.3|1981.3|1975.3|1981.8|1975.8|1981|1975|13
1658197800000|2022-07-19 02:30:00|1981|1975|1979.5|1973.5|1981|1975|1979.3|1973.3|7
1658198100000|2022-07-19 02:35:00|1979.3|1973.3|1979.8|1973.8|1979.8|1973.8|1979.3|1973.3|7
1658198400000|2022-07-19 02:40:00|1979.5|1973.5|1980.3|1974.3|1980.5|1974.5|1979.5|1973.5|11
1658198700000|2022-07-19 02:45:00|1979.8|1973.8|1978.3|1972.3|1979.8|1973.8|1978|1972|7
1658199000000|2022-07-19 02:50:00|1978.5|1972.5|1977.5|1971.5|1978.5|1972.5|1977.3|1971.3|24
1658199300000|2022-07-19 02:55:00|1977.8|1971.8|1973.3|1967.3|1978|1972|1973.3|1967.3|38
1658199600000|2022-07-19 03:00:00|1973|1967|1973.3|1967.3|1973.3|1967.3|1973|1967|10
1658199900000|2022-07-19 03:05:00|1973|1967|1973.5|1967.5|1973.8|1967.8|1973|1967|5
1658200200000|2022-07-19 03:10:00|1973.3|1967.3|1973|1967|1973.3|1967.3|1973|1967|28
1658200500000|2022-07-19 03:15:00|1973.3|1967.3|1973.8|1967.8|1976.3|1970.3|1972.3|1966.3|34
1658200800000|2022-07-19 03:20:00|1974|1968|1974.3|1968.3|1974.3|1968.3|1973|1967|28
1658201100000|2022-07-19 03:25:00|1974|1968|1974.3|1968.3|1974.3|1968.3|1974|1968|62
1658201400000|2022-07-19 03:30:00|1974|1968|1974.3|1968.3|1974.3|1968.3|1974|1968|12
1658201700000|2022-07-19 03:35:00|1974|1968|1974|1968|1974|1968|1973.5|1967.5|7
1658202000000|2022-07-19 03:40:00|1973.8|1967.8|1974.3|1968.3|1974.3|1968.3|1973.5|1967.5|17
1658202300000|2022-07-19 03:45:00|1974|1968|1974|1968|1974|1968|1973.3|1967.3|11
1658202600000|2022-07-19 03:50:00|1973.8|1967.8|1973.8|1967.8|1974.5|1968.5|1973.3|1967.3|24
1658202900000|2022-07-19 03:55:00|1973.5|1967.5|1973.8|1967.8|1974|1968|1973.5|1967.5|24
1658203200000|2022-07-19 04:00:00|1973.5|1967.5|1971.3|1965.3|1973.5|1967.5|1971.3|1965.3|18
1658203500000|2022-07-19 04:05:00|1971|1965|1969.3|1963.3|1971.8|1965.8|1969.3|1963.3|23
1658203800000|2022-07-19 04:10:00|1969.8|1963.8|1970|1964|1971.5|1965.5|1969.8|1963.8|5
1658204100000|2022-07-19 04:15:00|1970.3|1964.3|1969.5|1963.5|1970.3|1964.3|1969.5|1963.5|12
1658204400000|2022-07-19 04:20:00|1969.8|1963.8|1969.8|1963.8|1969.8|1963.8|1969.5|1963.5|17
1658204700000|2022-07-19 04:25:00|1969.5|1963.5|1970.3|1964.3|1970.3|1964.3|1969.5|1963.5|10
1658205600000|2022-07-19 04:40:00|1970|1964|1969.8|1963.8|1970|1964|1969.5|1963.5|10
1658205900000|2022-07-19 04:45:00|1970|1964|1970|1964|1970|1964|1970|1964|1
1658206200000|2022-07-19 04:50:00|1969.8|1963.8|1969.8|1963.8|1969.8|1963.8|1969.8|1963.8|1
1658206800000|2022-07-19 05:00:00|1969.5|1963.5|1969.8|1963.8|1970|1964|1969.5|1963.5|6
1658207100000|2022-07-19 05:05:00|1969.5|1963.5|1970|1964|1970.8|1964.8|1969.3|1963.3|11
1658207400000|2022-07-19 05:10:00|1969.8|1963.8|1970|1964|1970.3|1964.3|1969.8|1963.8|24
1658207700000|2022-07-19 05:15:00|1969.8|1963.8|1969.8|1963.8|1970|1964|1969.8|1963.8|31
1658208000000|2022-07-19 05:20:00|1969.5|1963.5|1970|1964|1970|1964|1969.5|1963.5|7
1658208300000|2022-07-19 05:25:00|1970.5|1964.5|1970.8|1964.8|1972|1966|1970.3|1964.3|23
1658208600000|2022-07-19 05:30:00|1970.5|1964.5|1971.5|1965.5|1974|1968|1969|1963|98
1658208900000|2022-07-19 05:35:00|1972.3|1966.3|1970|1964|1972.8|1966.8|1970|1964|48
1658209200000|2022-07-19 05:40:00|1970.3|1964.3|1970.5|1964.5|1970.8|1964.8|1969.5|1963.5|21
1658209500000|2022-07-19 05:45:00|1970.8|1964.8|1969|1963|1971.3|1965.3|1968.3|1962.3|39
1658209800000|2022-07-19 05:50:00|1968.8|1962.8|1968.8|1962.8|1970.3|1964.3|1968.3|1962.3|14
1658210100000|2022-07-19 05:55:00|1968.3|1962.3|1968.8|1962.8|1969.3|1963.3|1968|1962|12
1658210400000|2022-07-19 06:00:00|1969|1963|1968.5|1962.5|1970.3|1964.3|1965.3|1959.3|32
1658210700000|2022-07-19 06:05:00|1968.3|1962.3|1969.8|1963.8|1971.5|1965.5|1968.3|1962.3|30
1658211000000|2022-07-19 06:10:00|1969.5|1963.5|1972.8|1966.8|1974.5|1968.5|1969|1963|31
1658211300000|2022-07-19 06:15:00|1973|1967|1975|1969|1975|1969|1973|1967|11
1658211600000|2022-07-19 06:20:00|1974.8|1968.8|1975.3|1969.3|1976.8|1970.8|1973|1967|38
1658211900000|2022-07-19 06:25:00|1975.5|1969.5|1979.3|1973.3|1979.5|1973.5|1975.5|1969.5|20
1658212200000|2022-07-19 06:30:00|1979.5|1973.5|1974|1968|1983.5|1977.5|1973.8|1967.8|27
1658212500000|2022-07-19 06:35:00|1973.8|1967.8|1976|1970|1976|1970|1970.5|1964.5|51
1658212800000|2022-07-19 06:40:00|1976.3|1970.3|1979.3|1973.3|1980.8|1974.8|1976.3|1970.3|18
1658213100000|2022-07-19 06:45:00|1979|1973|1981|1975|1981.5|1975.5|1979|1973|9
1658213400000|2022-07-19 06:50:00|1981.3|1975.3|1984|1978|1985.5|1979.5|1981|1975|31
1658213700000|2022-07-19 06:55:00|1983.9|1977.9|1978.9|1972.9|1983.9|1977.9|1978.9|1972.9|22
1658214000000|2022-07-19 07:00:00|1979.1|1973.1|1973.6|1967.6|1979.9|1973.9|1972.9|1966.9|96
1658214300000|2022-07-19 07:05:00|1973.9|1967.9|1971.4|1965.4|1973.9|1967.9|1968.6|1962.6|58
1658214600000|2022-07-19 07:10:00|1972.1|1966.1|1972.9|1966.9|1974.5|1968.5|1972.1|1966.1|43
1658214900000|2022-07-19 07:15:00|1972.6|1966.6|1976.4|1970.4|1977.4|1971.4|1972.6|1966.6|61
1658215200000|2022-07-19 07:20:00|1976.6|1970.6|1974.4|1968.4|1979.6|1973.6|1973.4|1967.4|70
1658215500000|2022-07-19 07:25:00|1974.6|1968.6|1978.9|1972.9|1979.4|1973.4|1973.4|1967.4|46
1658215800000|2022-07-19 07:30:00|1979.1|1973.1|1972.9|1966.9|1979.6|1973.6|1972.1|1966.1|41
1658216100000|2022-07-19 07:35:00|1973.4|1967.4|1974.4|1968.4|1977.6|1971.6|1973.4|1967.4|55
1658216400000|2022-07-19 07:40:00|1974.1|1968.1|1973.4|1967.4|1976.4|1970.4|1972.9|1966.9|55
1658216700000|2022-07-19 07:45:00|1973.1|1967.1|1972.6|1966.6|1974.6|1968.6|1971.9|1965.9|23
1658217000000|2022-07-19 07:50:00|1972.4|1966.4|1969.6|1963.6|1972.4|1966.4|1969.4|1963.4|15
1658217300000|2022-07-19 07:55:00|1969.4|1963.4|1969.4|1963.4|1969.9|1963.9|1966.9|1960.9|21
1658217600000|2022-07-19 08:00:00|1969.6|1963.6|1970.9|1964.9|1972.4|1966.4|1968.1|1962.1|41
1658217900000|2022-07-19 08:05:00|1970.6|1964.6|1968.1|1962.1|1970.6|1964.6|1961.8|1955.8|57
1658218200000|2022-07-19 08:10:00|1967.9|1961.9|1966.1|1960.1|1970.4|1964.4|1965.9|1959.9|40
1658218500000|2022-07-19 08:15:00|1965.9|1959.9|1963.1|1957.1|1966.4|1960.4|1961.1|1955.1|35
1658218800000|2022-07-19 08:20:00|1962.9|1956.9|1958.6|1952.6|1962.9|1956.9|1958.1|1952.1|27
1658219100000|2022-07-19 08:25:00|1958.4|1952.4|1954.4|1948.4|1959.8|1953.8|1953.9|1947.9|62
1658219400000|2022-07-19 08:30:00|1954.1|1948.1|1955|1949|1958.9|1952.9|1951.4|1945.4|36
1658219700000|2022-07-19 08:35:00|1955.3|1949.3|1958.4|1952.4|1958.9|1952.9|1950.6|1944.6|44
1658220000000|2022-07-19 08:40:00|1958.1|1952.1|1957.4|1951.4|1958.9|1952.9|1956.1|1950.1|31
1658220300000|2022-07-19 08:45:00|1956.9|1950.9|1959.1|1953.1|1960.9|1954.9|1956.6|1950.6|28
1658220600000|2022-07-19 08:50:00|1958.9|1952.9|1962.6|1956.6|1962.6|1956.6|1957.9|1951.9|19
1658220900000|2022-07-19 08:55:00|1962.9|1956.9|1960.1|1954.1|1963.9|1957.9|1958.6|1952.6|46
1658221200000|2022-07-19 09:00:00|1959.9|1953.9|1950.6|1944.6|1959.9|1953.9|1950.6|1944.6|37
1658221500000|2022-07-19 09:05:00|1950.4|1944.4|1951.6|1945.6|1953.1|1947.1|1947.9|1941.9|35
1658221800000|2022-07-19 09:10:00|1951.4|1945.4|1953.6|1947.6|1955.1|1949.1|1951.4|1945.4|40
1658222100000|2022-07-19 09:15:00|1953.4|1947.4|1953.4|1947.4|1953.6|1947.6|1953.4|1947.4|9
1658222400000|2022-07-19 09:20:00|1953.6|1947.6|1958.1|1952.1|1958.4|1952.4|1953.6|1947.6|38
1658222700000|2022-07-19 09:25:00|1958.4|1952.4|1956.6|1950.6|1958.6|1952.6|1956.4|1950.4|16
1658223000000|2022-07-19 09:30:00|1956.4|1950.4|1960.9|1954.9|1961.1|1955.1|1956.1|1950.1|16
1658223300000|2022-07-19 09:35:00|1960.6|1954.6|1966.6|1960.6|1967|1961|1958.9|1952.9|28
1658223600000|2022-07-19 09:40:00|1966.4|1960.4|1969|1963|1969|1963|1962.1|1956.1|45
1658223900000|2022-07-19 09:45:00|1969.1|1963.1|1966.1|1960.1|1969.1|1963.1|1965.9|1959.9|29
1658224200000|2022-07-19 09:50:00|1965.9|1959.9|1965.9|1959.9|1966.4|1960.4|1965.1|1959.1|22
1658224500000|2022-07-19 09:55:00|1965.6|1959.6|1965.9|1959.9|1966.1|1960.1|1965.1|1959.1|26
1658224800000|2022-07-19 10:00:00|1966.1|1960.1|1965.6|1959.6|1966.1|1960.1|1965.4|1959.4|25
1658225100000|2022-07-19 10:05:00|1965.9|1959.9|1974|1968|1974|1968|1965.6|1959.6|32
1658225400000|2022-07-19 10:10:00|1974.1|1968.1|1973.9|1967.9|1974.6|1968.6|1973.6|1967.6|17
1658225700000|2022-07-19 10:15:00|1973.6|1967.6|1971.9|1965.9|1973.9|1967.9|1971.1|1965.1|31
1658226000000|2022-07-19 10:20:00|1972.1|1966.1|1971.4|1965.4|1972.4|1966.4|1971.4|1965.4|14
1658226300000|2022-07-19 10:25:00|1971.1|1965.1|1965.6|1959.6|1971.1|1965.1|1965.4|1959.4|36
1658226600000|2022-07-19 10:30:00|1965.4|1959.4|1960.1|1954.1|1965.4|1959.4|1960.1|1954.1|23
1658226900000|2022-07-19 10:35:00|1960.4|1954.4|1965.4|1959.4|1965.9|1959.9|1960.1|1954.1|37
1658227200000|2022-07-19 10:40:00|1965.6|1959.6|1963.1|1957.1|1968.4|1962.4|1963.1|1957.1|34
1658227500000|2022-07-19 10:45:00|1962.6|1956.6|1962.4|1956.4|1962.9|1956.9|1962.4|1956.4|8
1658227800000|2022-07-19 10:50:00|1962.1|1956.1|1964.6|1958.6|1964.9|1958.9|1961.4|1955.4|27
1658228100000|2022-07-19 10:55:00|1964.9|1958.9|1962.6|1956.6|1964.9|1958.9|1962.1|1956.1|11
1658228400000|2022-07-19 11:00:00|1962.4|1956.4|1961.9|1955.9|1962.4|1956.4|1961.6|1955.6|6
1658228700000|2022-07-19 11:05:00|1962.1|1956.1|1964.9|1958.9|1965.4|1959.4|1962.1|1956.1|37
1658229000000|2022-07-19 11:10:00|1965.1|1959.1|1964.9|1958.9|1965.6|1959.6|1964.6|1958.6|15
1658229300000|2022-07-19 11:15:00|1964.6|1958.6|1969.4|1963.4|1969.6|1963.6|1964.6|1958.6|28
1658229600000|2022-07-19 11:20:00|1969.1|1963.1|1965.4|1959.4|1969.1|1963.1|1965.4|1959.4|25
1658229900000|2022-07-19 11:25:00|1965.1|1959.1|1968.1|1962.1|1969.6|1963.6|1964.9|1958.9|33
1658230200000|2022-07-19 11:30:00|1968.4|1962.4|1965.6|1959.6|1968.4|1962.4|1965.4|1959.4|14
1658230500000|2022-07-19 11:35:00|1965.9|1959.9|1968.4|1962.4|1968.9|1962.9|1965.9|1959.9|23
1658230800000|2022-07-19 11:40:00|1968.6|1962.6|1972.1|1966.1|1972.1|1966.1|1968.6|1962.6|14
1658231100000|2022-07-19 11:45:00|1971.9|1965.9|1970.1|1964.1|1971.9|1965.9|1967.1|1961.1|45
1658231400000|2022-07-19 11:50:00|1969.9|1963.9|1971.6|1965.6|1972.9|1966.9|1966.1|1960.1|42
1658231700000|2022-07-19 11:55:00|1971.4|1965.4|1970.9|1964.9|1972.6|1966.6|1970.9|1964.9|31
1658232000000|2022-07-19 12:00:00|1970.6|1964.6|1966.6|1960.6|1971.6|1965.6|1966.6|1960.6|53
1658232300000|2022-07-19 12:05:00|1966.4|1960.4|1962.9|1956.9|1966.4|1960.4|1962.6|1956.6|28
1658232600000|2022-07-19 12:10:00|1962.6|1956.6|1962.6|1956.6|1962.6|1956.6|1959.1|1953.1|24
1658232900000|2022-07-19 12:15:00|1962.4|1956.4|1960.6|1954.6|1963.6|1957.6|1960.6|1954.6|33
1658233200000|2022-07-19 12:20:00|1960.9|1954.9|1961.4|1955.4|1963.1|1957.1|1960.4|1954.4|15
1658233500000|2022-07-19 12:25:00|1962.6|1956.6|1962.4|1956.4|1962.6|1956.6|1960.6|1954.6|20
1658233800000|2022-07-19 12:30:00|1962.1|1956.1|1959.4|1953.4|1963.6|1957.6|1959.4|1953.4|21
1658234100000|2022-07-19 12:35:00|1958.9|1952.9|1957.1|1951.1|1960.8|1954.8|1956.6|1950.6|42
1658234400000|2022-07-19 12:40:00|1957.4|1951.4|1957.6|1951.6|1957.6|1951.6|1956.9|1950.9|8
1658234700000|2022-07-19 12:45:00|1957.9|1951.9|1964.4|1958.4|1964.4|1958.4|1957.9|1951.9|27
1658235000000|2022-07-19 12:50:00|1965.1|1959.1|1965.1|1959.1|1965.1|1959.1|1964.4|1958.4|28
1658235300000|2022-07-19 12:55:00|1964.9|1958.9|1964.9|1958.9|1965.4|1959.4|1963.4|1957.4|41
1658235600000|2022-07-19 13:00:00|1964.6|1958.6|1955.9|1949.9|1966.9|1960.9|1955.4|1949.4|149
1658235900000|2022-07-19 13:05:00|1955.6|1949.6|1950.4|1944.4|1955.6|1949.6|1946.6|1940.6|90
1658236200000|2022-07-19 13:10:00|1950.6|1944.6|1948.6|1942.6|1953.6|1947.6|1945.6|1939.6|70
1658236500000|2022-07-19 13:15:00|1948.9|1942.9|1947.4|1941.4|1950.4|1944.4|1946.6|1940.6|36
1658236800000|2022-07-19 13:20:00|1947.6|1941.6|1951.1|1945.1|1952.4|1946.4|1947.6|1941.6|50
1658237100000|2022-07-19 13:25:00|1950.6|1944.6|1948.6|1942.6|1952.4|1946.4|1948.1|1942.1|49
1658237400000|2022-07-19 13:30:00|1948.4|1942.4|1952.9|1946.9|1953.9|1947.9|1948.4|1942.4|112
1658237700000|2022-07-19 13:35:00|1953.1|1947.1|1951.4|1945.4|1953.1|1947.1|1947.1|1941.1|91
1658238000000|2022-07-19 13:40:00|1951.6|1945.6|1956.1|1950.1|1956.9|1950.9|1950.6|1944.6|66
1658238300000|2022-07-19 13:45:00|1955.1|1949.1|1949.6|1943.6|1955.4|1949.4|1949.6|1943.6|41
1658238600000|2022-07-19 13:50:00|1949.9|1943.9|1948.4|1942.4|1950.9|1944.9|1946.9|1940.9|49
1658238900000|2022-07-19 13:55:00|1948.6|1942.6|1949.1|1943.1|1951.4|1945.4|1947.6|1941.6|64
1658239200000|2022-07-19 14:00:00|1948.9|1942.9|1948.4|1942.4|1950.9|1944.9|1947.1|1941.1|54
1658239500000|2022-07-19 14:05:00|1948.6|1942.6|1949.6|1943.6|1951.4|1945.4|1945.6|1939.6|59
1658239800000|2022-07-19 14:10:00|1949.4|1943.4|1951.6|1945.6|1951.6|1945.6|1949.1|1943.1|34
1658240100000|2022-07-19 14:15:00|1952.6|1946.6|1956.9|1950.9|1957.4|1951.4|1950.4|1944.4|55
1658240400000|2022-07-19 14:20:00|1957.1|1951.1|1954.9|1948.9|1958.6|1952.6|1954.6|1948.6|115
1658240700000|2022-07-19 14:25:00|1954.6|1948.6|1957.4|1951.4|1958.4|1952.4|1953.6|1947.6|81
1658241000000|2022-07-19 14:30:00|1957.1|1951.1|1961.6|1955.6|1966.6|1960.6|1956.9|1950.9|76
1658241300000|2022-07-19 14:35:00|1961.4|1955.4|1972.6|1966.6|1972.6|1966.6|1960.6|1954.6|115
1658241600000|2022-07-19 14:40:00|1972.4|1966.4|1974.9|1968.9|1975.4|1969.4|1971.4|1965.4|44
1658241900000|2022-07-19 14:45:00|1975.1|1969.1|1978.6|1972.6|1980.6|1974.6|1974.1|1968.1|31
1658242200000|2022-07-19 14:50:00|1978.4|1972.4|1977.4|1971.4|1979.1|1973.1|1977.4|1971.4|19
1658242500000|2022-07-19 14:55:00|1976.4|1970.4|1974.9|1968.9|1978.6|1972.6|1973.9|1967.9|72
1658242800000|2022-07-19 15:00:00|1974.6|1968.6|1969.9|1963.9|1974.9|1968.9|1967.6|1961.6|89
1658243100000|2022-07-19 15:05:00|1969.6|1963.6|1971.9|1965.9|1972.1|1966.1|1969.1|1963.1|46
1658243400000|2022-07-19 15:10:00|1971.6|1965.6|1973.4|1967.4|1973.6|1967.6|1971.1|1965.1|29
1658243700000|2022-07-19 15:15:00|1973.6|1967.6|1990.9|1984.9|1992.9|1986.9|1973.6|1967.6|234
1658244000000|2022-07-19 15:20:00|1991.1|1985.1|1986.6|1980.6|1992.6|1986.6|1985.9|1979.9|56
1658244300000|2022-07-19 15:25:00|1986.4|1980.4|1986.4|1980.4|1987.1|1981.1|1983.6|1977.6|55
1658244600000|2022-07-19 15:30:00|1986.1|1980.1|1984.4|1978.4|1986.4|1980.4|1982.4|1976.4|32
1658244900000|2022-07-19 15:35:00|1984.6|1978.6|1984.1|1978.1|1984.6|1978.6|1982.4|1976.4|53
1658245200000|2022-07-19 15:40:00|1983.9|1977.9|1985.9|1979.9|1986.1|1980.1|1981.6|1975.6|39
1658245500000|2022-07-19 15:45:00|1986.4|1980.4|1991.6|1985.6|1991.9|1985.9|1986.1|1980.1|38
1658245800000|2022-07-19 15:50:00|1991.9|1985.9|1991.9|1985.9|1993.9|1987.9|1991.6|1985.6|36
1658246100000|2022-07-19 15:55:00|1992.1|1986.1|1989.1|1983.1|1992.1|1986.1|1988.6|1982.6|44
1658246400000|2022-07-19 16:00:00|1988.9|1982.9|1987.6|1981.6|1989.1|1983.1|1987.1|1981.1|245
1658246700000|2022-07-19 16:05:00|1987.4|1981.4|1987.4|1981.4|1987.6|1981.6|1987.1|1981.1|135
1658247000000|2022-07-19 16:10:00|1987.1|1981.1|1987.4|1981.4|1987.6|1981.6|1986.9|1980.9|109
1658247300000|2022-07-19 16:15:00|1987.1|1981.1|1988.6|1982.6|1988.9|1982.9|1986.9|1980.9|50
1658247600000|2022-07-19 16:20:00|1988.9|1982.9|1988.9|1982.9|1988.9|1982.9|1988.9|1982.9|1
1658247900000|2022-07-19 16:25:00|1989.1|1983.1|1989.1|1983.1|1989.4|1983.4|1989.1|1983.1|3
1658248200000|2022-07-19 16:30:00|1989.4|1983.4|1989.1|1983.1|1989.4|1983.4|1988.6|1982.6|87
1658248500000|2022-07-19 16:35:00|1988.9|1982.9|1989.4|1983.4|1989.4|1983.4|1988.9|1982.9|53
1658248800000|2022-07-19 16:40:00|1990.1|1984.1|1991.1|1985.1|1992.1|1986.1|1989.9|1983.9|70
1658249100000|2022-07-19 16:45:00|1990.9|1984.9|1991.4|1985.4|1991.6|1985.6|1990.9|1984.9|83
1658249400000|2022-07-19 16:50:00|1991.1|1985.1|1993.4|1987.4|1993.4|1987.4|1990.9|1984.9|49
1658249700000|2022-07-19 16:55:00|1993.6|1987.6|1995.8|1989.8|1995.9|1989.9|1993.6|1987.6|64
1658275200000|2022-07-20 00:00:00|1993.1|1987.1|1991.8|1985.8|1993.4|1987.4|1991.8|1985.8|7
1658275500000|2022-07-20 00:05:00|1991.6|1985.6|1990.5|1984.5|1991.6|1985.6|1990.5|1984.5|8
1658275800000|2022-07-20 00:10:00|1990.8|1984.8|1990.8|1984.8|1990.8|1984.8|1990.5|1984.5|5
1658276400000|2022-07-20 00:20:00|1991|1985|1990.9|1984.9|1993|1987|1990.6|1984.6|10
1658276700000|2022-07-20 00:25:00|1990.8|1984.8|1990.5|1984.5|1991.6|1985.6|1990.5|1984.5|13
1658277000000|2022-07-20 00:30:00|1990|1984|1990|1984|1990|1984|1990|1984|1
1658277600000|2022-07-20 00:40:00|1989.3|1983.3|1990|1984|1990|1984|1989.3|1983.3|2
1658277900000|2022-07-20 00:45:00|1990.3|1984.3|1990|1984|1990.3|1984.3|1990|1984|2
1658278200000|2022-07-20 00:50:00|1990.3|1984.3|1991.3|1985.3|1991.5|1985.5|1990.3|1984.3|23
1658278500000|2022-07-20 00:55:00|1991|1985|1991.8|1985.8|1993|1987|1991|1985|14
1658278800000|2022-07-20 01:00:00|1991.5|1985.5|1991.3|1985.3|1993.9|1987.9|1991.3|1985.3|78
1658279100000|2022-07-20 01:05:00|1990.8|1984.8|1987.5|1981.5|1990.8|1984.8|1987.5|1981.5|9
1658279400000|2022-07-20 01:10:00|1988|1982|1985.5|1979.5|1988|1982|1985.3|1979.3|35
1658279700000|2022-07-20 01:15:00|1985.8|1979.8|1985.3|1979.3|1985.8|1979.8|1985.3|1979.3|7
1658280000000|2022-07-20 01:20:00|1984.5|1978.5|1984.3|1978.3|1984.5|1978.5|1984|1978|3
1658280300000|2022-07-20 01:25:00|1984|1978|1985.5|1979.5|1986.3|1980.3|1982.3|1976.3|38
1658280600000|2022-07-20 01:30:00|1985.3|1979.3|1982.3|1976.3|1985.8|1979.8|1982|1976|50
1658280900000|2022-07-20 01:35:00|1982.5|1976.5|1983|1977|1983|1977|1982.5|1976.5|3
1658281200000|2022-07-20 01:40:00|1982.8|1976.8|1981.5|1975.5|1982.8|1976.8|1981.5|1975.5|22
1658281500000|2022-07-20 01:45:00|1981.3|1975.3|1981|1975|1981.8|1975.8|1980.8|1974.8|16
1658281800000|2022-07-20 01:50:00|1980.8|1974.8|1982|1976|1983|1977|1980.8|1974.8|60
1658282100000|2022-07-20 01:55:00|1981.8|1975.8|1981.3|1975.3|1982.3|1976.3|1981.3|1975.3|61
1658282400000|2022-07-20 02:00:00|1981|1975|1985|1979|1985.3|1979.3|1981|1975|43
1658282700000|2022-07-20 02:05:00|1984.8|1978.8|1985.8|1979.8|1985.8|1979.8|1984.8|1978.8|33
1658283000000|2022-07-20 02:10:00|1986|1980|1986.3|1980.3|1987.3|1981.3|1986|1980|54
1658283300000|2022-07-20 02:15:00|1986.5|1980.5|1987.5|1981.5|1988|1982|1986.5|1980.5|20
1658283600000|2022-07-20 02:20:00|1987.3|1981.3|1988|1982|1988|1982|1987.3|1981.3|10
1658283900000|2022-07-20 02:25:00|1988.3|1982.3|1988|1982|1988.3|1982.3|1987.8|1981.8|6
1658284200000|2022-07-20 02:30:00|1987.8|1981.8|1987.3|1981.3|1987.8|1981.8|1984.8|1978.8|18
1658284500000|2022-07-20 02:35:00|1987.5|1981.5|1990.3|1984.3|1990.3|1984.3|1987.5|1981.5|31
1658284800000|2022-07-20 02:40:00|1990|1984|1989.5|1983.5|1992|1986|1988.8|1982.8|47
1658285100000|2022-07-20 02:45:00|1989|1983|1984.8|1978.8|1989.3|1983.3|1984.8|1978.8|68
1658285400000|2022-07-20 02:50:00|1984.5|1978.5|1985.8|1979.8|1985.8|1979.8|1984.5|1978.5|9
1658285700000|2022-07-20 02:55:00|1985.5|1979.5|1986|1980|1986.5|1980.5|1984.3|1978.3|18
1658286000000|2022-07-20 03:00:00|1986.3|1980.3|1987.8|1981.8|1988|1982|1984.5|1978.5|66
1658286300000|2022-07-20 03:05:00|1987.5|1981.5|1987.3|1981.3|1987.8|1981.8|1986|1980|58
1658286600000|2022-07-20 03:10:00|1987.5|1981.5|1987.3|1981.3|1988|1982|1986.3|1980.3|41
1658286900000|2022-07-20 03:15:00|1987.8|1981.8|1986.5|1980.5|1989.8|1983.8|1986.5|1980.5|177
1658287200000|2022-07-20 03:20:00|1986.3|1980.3|1985.8|1979.8|1986.3|1980.3|1985|1979|17
1658287500000|2022-07-20 03:25:00|1985.5|1979.5|1988.8|1982.8|1989.3|1983.3|1985.5|1979.5|122
1658287800000|2022-07-20 03:30:00|1989|1983|1990|1984|1990.3|1984.3|1988.5|1982.5|54
1658288100000|2022-07-20 03:35:00|1990.3|1984.3|1990.8|1984.8|1991.3|1985.3|1989.8|1983.8|70
1658288400000|2022-07-20 03:40:00|1991|1985|1990.8|1984.8|1991.3|1985.3|1990.8|1984.8|14
1658288700000|2022-07-20 03:45:00|1991|1985|1989.8|1983.8|1991.3|1985.3|1989.8|1983.8|25
1658289900000|2022-07-20 04:05:00|1990|1984|1989.8|1983.8|1990.3|1984.3|1989.8|1983.8|8
1658290200000|2022-07-20 04:10:00|1990|1984|1990.8|1984.8|1991|1985|1989.8|1983.8|14
1658290500000|2022-07-20 04:15:00|1991|1985|1991|1985|1991|1985|1990.5|1984.5|7
1658290800000|2022-07-20 04:20:00|1991.3|1985.3|1991.3|1985.3|1992.3|1986.3|1991|1985|7
1658291100000|2022-07-20 04:25:00|1991|1985|1991.3|1985.3|1991.3|1985.3|1990.5|1984.5|9
1658291400000|2022-07-20 04:30:00|1991|1985|1990.8|1984.8|1991|1985|1990.8|1984.8|8
1658291700000|2022-07-20 04:35:00|1990.5|1984.5|1990.8|1984.8|1991.3|1985.3|1990.5|1984.5|5
1658292000000|2022-07-20 04:40:00|1991|1985|1992.5|1986.5|1993|1987|1990.8|1984.8|17
1658292300000|2022-07-20 04:45:00|1992.8|1986.8|1992.8|1986.8|1993.3|1987.3|1992.5|1986.5|12
1658292600000|2022-07-20 04:50:00|1993|1987|1998.6|1992.6|1998.6|1992.6|1992.5|1986.5|23
1658292900000|2022-07-20 04:55:00|1998.5|1992.5|1998.5|1992.5|1998.5|1992.5|1998.5|1992.5|1
1658293200000|2022-07-20 05:00:00|1997.8|1991.8|1998.8|1992.8|2000|1994|1997.8|1991.8|13
1658293500000|2022-07-20 05:05:00|1998.5|1992.5|1999|1993|1999.3|1993.3|1998.5|1992.5|21
1658293800000|2022-07-20 05:10:00|1998.8|1992.8|1998.5|1992.5|1998.8|1992.8|1998.5|1992.5|2
1658294400000|2022-07-20 05:20:00|1997.8|1991.8|1995|1989|1998.5|1992.5|1995|1989|12
1658294700000|2022-07-20 05:25:00|1994.8|1988.8|1995|1989|1995|1989|1994.8|1988.8|2
1658295000000|2022-07-20 05:30:00|1995.3|1989.3|1992.3|1986.3|1995.3|1989.3|1987.3|1981.3|103
1658295300000|2022-07-20 05:35:00|1992.5|1986.5|1989.8|1983.8|1992.5|1986.5|1989.5|1983.5|68
1658295600000|2022-07-20 05:40:00|1989.5|1983.5|1988.8|1982.8|1989.8|1983.8|1987.3|1981.3|84
1658295900000|2022-07-20 05:45:00|1988.5|1982.5|1986|1980|1989|1983|1986|1980|27
1658296200000|2022-07-20 05:50:00|1985.8|1979.8|1985.5|1979.5|1987.5|1981.5|1985.3|1979.3|18
1658296500000|2022-07-20 05:55:00|1985.3|1979.3|1981|1975|1985.8|1979.8|1980.5|1974.5|27
1658296800000|2022-07-20 06:00:00|1981.3|1975.3|1987|1981|1989|1983|1981.3|1975.3|31
1658297100000|2022-07-20 06:05:00|1986.8|1980.8|1983.5|1977.5|1986.8|1980.8|1983.3|1977.3|58
1658297400000|2022-07-20 06:10:00|1983.3|1977.3|1985.5|1979.5|1986|1980|1981.3|1975.3|26
1658297700000|2022-07-20 06:15:00|1985.3|1979.3|1984|1978|1985.5|1979.5|1983.8|1977.8|55
1658298000000|2022-07-20 06:20:00|1984.3|1978.3|1981.3|1975.3|1984.3|1978.3|1981.3|1975.3|14
1658298300000|2022-07-20 06:25:00|1981|1975|1984|1978|1984.8|1978.8|1979.8|1973.8|43
1658298600000|2022-07-20 06:30:00|1983.8|1977.8|1980.5|1974.5|1984|1978|1980.5|1974.5|50
1658298900000|2022-07-20 06:35:00|1980.3|1974.3|1986.5|1980.5|1988|1982|1980.3|1974.3|70
1658299200000|2022-07-20 06:40:00|1986.8|1980.8|1986.5|1980.5|1989|1983|1986|1980|32
1658299500000|2022-07-20 06:45:00|1986|1980|1992.3|1986.3|1992.5|1986.5|1985|1979|56
1658299800000|2022-07-20 06:50:00|1992.8|1986.8|1995.3|1989.3|1996|1990|1990.8|1984.8|59
1658300100000|2022-07-20 06:55:00|1995|1989|1997.1|1991.1|1997.6|1991.6|1994.6|1988.6|47
1658300400000|2022-07-20 07:00:00|1996.9|1990.9|1997.3|1991.3|2000.4|1994.4|1992.1|1986.1|85
1658300700000|2022-07-20 07:05:00|1997|1991|1994.4|1988.4|1997.9|1991.9|1991.6|1985.6|65
1658301000000|2022-07-20 07:10:00|1994.6|1988.6|1994.9|1988.9|1995.1|1989.1|1993.4|1987.4|21
1658301300000|2022-07-20 07:15:00|1994.6|1988.6|1995.4|1989.4|1996.9|1990.9|1993.6|1987.6|41
1658301600000|2022-07-20 07:20:00|1995.1|1989.1|1996.1|1990.1|1997.4|1991.4|1993.6|1987.6|47
1658301900000|2022-07-20 07:25:00|1995.9|1989.9|1998.9|1992.9|1999.4|1993.4|1993.4|1987.4|78
1658302200000|2022-07-20 07:30:00|1998.6|1992.6|1999.6|1993.6|1999.6|1993.6|1996.9|1990.9|14
1658302500000|2022-07-20 07:35:00|2000.1|1994.1|1999.1|1993.1|2000.1|1994.1|1999.1|1993.1|15
1658302800000|2022-07-20 07:40:00|1998.9|1992.9|1998.1|1992.1|1998.9|1992.9|1997.1|1991.1|12
1658303100000|2022-07-20 07:45:00|1997.6|1991.6|1998.9|1992.9|2000.1|1994.1|1997.6|1991.6|16
1658303400000|2022-07-20 07:50:00|1998.6|1992.6|1996.4|1990.4|2000.4|1994.4|1996.4|1990.4|18
1658303700000|2022-07-20 07:55:00|1996.6|1990.6|1993.4|1987.4|1996.9|1990.9|1992.9|1986.9|32
1658304000000|2022-07-20 08:00:00|1993.6|1987.6|1997.9|1991.9|1998.1|1992.1|1993.6|1987.6|68
1658304300000|2022-07-20 08:05:00|1997.6|1991.6|1996.4|1990.4|1998.6|1992.6|1996.1|1990.1|29
1658304600000|2022-07-20 08:10:00|1996.1|1990.1|1992.9|1986.9|1996.4|1990.4|1992.9|1986.9|28
1658304900000|2022-07-20 08:15:00|1993.1|1987.1|1998.1|1992.1|1998.6|1992.6|1993.1|1987.1|31
1658305200000|2022-07-20 08:20:00|1997.9|1991.9|1995.4|1989.4|1997.9|1991.9|1995.4|1989.4|24
1658305500000|2022-07-20 08:25:00|1995.9|1989.9|1995.9|1989.9|1997.4|1991.4|1995.1|1989.1|31
1658305800000|2022-07-20 08:30:00|1995.6|1989.6|1996.4|1990.4|1997.4|1991.4|1995.6|1989.6|19
1658306100000|2022-07-20 08:35:00|1996.6|1990.6|1999.4|1993.4|1999.4|1993.4|1996.6|1990.6|22
1658306400000|2022-07-20 08:40:00|1999.1|1993.1|2001.1|1995.1|2001.6|1995.6|1999.1|1993.1|20
1658306700000|2022-07-20 08:45:00|2001.4|1995.4|2001.4|1995.4|2002.9|1996.9|2001.1|1995.1|35
1658307000000|2022-07-20 08:50:00|2001.1|1995.1|2002.4|1996.4|2002.4|1996.4|1999.4|1993.4|28
1658307300000|2022-07-20 08:55:00|2002.1|1996.1|2001.6|1995.6|2002.9|1996.9|2000.9|1994.9|33
1658307600000|2022-07-20 09:00:00|2001.9|1995.9|2000.4|1994.4|2002.1|1996.1|2000.1|1994.1|28
1658307900000|2022-07-20 09:05:00|1999.9|1993.9|2000.1|1994.1|2000.9|1994.9|1999.9|1993.9|8
1658308200000|2022-07-20 09:10:00|2000.4|1994.4|2000.6|1994.6|2001.6|1995.6|1999.9|1993.9|12
1658308500000|2022-07-20 09:15:00|2000.4|1994.4|2001.6|1995.6|2001.6|1995.6|2000.1|1994.1|17
1658308800000|2022-07-20 09:20:00|2001.4|1995.4|2007.4|2001.4|2008.6|2002.6|2001.1|1995.1|45
1658309100000|2022-07-20 09:25:00|2007.1|2001.1|2004.9|1998.9|2007.4|2001.4|2004.9|1998.9|23
1658309400000|2022-07-20 09:30:00|2004.6|1998.6|2005.6|1999.6|2006.4|2000.4|2003.6|1997.6|24
1658309700000|2022-07-20 09:35:00|2005.9|1999.9|2005.1|1999.1|2005.9|1999.9|2003.6|1997.6|19
1658310000000|2022-07-20 09:40:00|2005.4|1999.4|2007.6|2001.6|2007.6|2001.6|2004.9|1998.9|40
1658310300000|2022-07-20 09:45:00|2007.4|2001.4|2005.6|1999.6|2007.4|2001.4|2004.9|1998.9|26
1658310600000|2022-07-20 09:50:00|2006.6|2000.6|2007.4|2001.4|2007.6|2001.6|2005.9|1999.9|21
1658310900000|2022-07-20 09:55:00|2008.4|2002.4|2009.6|2003.6|2009.9|2003.9|2008.1|2002.1|29
1658311200000|2022-07-20 10:00:00|2009.4|2003.4|2013.8|2007.8|2015|2009|2008.4|2002.4|68
1658311500000|2022-07-20 10:05:00|2013.9|2007.9|2012.4|2006.4|2014.9|2008.9|2008.9|2002.9|63
1658311800000|2022-07-20 10:10:00|2012.6|2006.6|2011.4|2005.4|2015.1|2009.1|2011.4|2005.4|45
1658312100000|2022-07-20 10:15:00|2011.1|2005.1|2015.1|2009.1|2015.1|2009.1|2010.9|2004.9|38
1658312400000|2022-07-20 10:20:00|2015.4|2009.4|2015.1|2009.1|2016.4|2010.4|2014.9|2008.9|34
1658312700000|2022-07-20 10:25:00|2014.9|2008.9|2014.6|2008.6|2015.9|2009.9|2014.6|2008.6|20
1658313000000|2022-07-20 10:30:00|2014.1|2008.1|2010.6|2004.6|2014.6|2008.6|2010.1|2004.1|29
1658313300000|2022-07-20 10:35:00|2010.1|2004.1|2008.4|2002.4|2011.6|2005.6|2005.6|1999.6|127
1658313600000|2022-07-20 10:40:00|2008.1|2002.1|2010.6|2004.6|2012.1|2006.1|2008.1|2002.1|35
1658313900000|2022-07-20 10:45:00|2010.9|2004.9|2009.6|2003.6|2010.9|2004.9|2009.6|2003.6|9
1658314200000|2022-07-20 10:50:00|2008.6|2002.6|2009.1|2003.1|2009.9|2003.9|2008.4|2002.4|25
1658314500000|2022-07-20 10:55:00|2009.4|2003.4|2008.9|2002.9|2009.6|2003.6|2008.9|2002.9|10
1658314800000|2022-07-20 11:00:00|2009.1|2003.1|2009.4|2003.4|2009.4|2003.4|2008.1|2002.1|19
1658315100000|2022-07-20 11:05:00|2009.1|2003.1|2011.4|2005.4|2011.4|2005.4|2008.6|2002.6|27
1658315400000|2022-07-20 11:10:00|2011.1|2005.1|2009.6|2003.6|2012.3|2006.3|2009.6|2003.6|87
1658315700000|2022-07-20 11:15:00|2009.9|2003.9|2008.9|2002.9|2009.9|2003.9|2008.4|2002.4|16
1658316000000|2022-07-20 11:20:00|2008.6|2002.6|2008.4|2002.4|2008.9|2002.9|2008.1|2002.1|24
1658316300000|2022-07-20 11:25:00|2008.9|2002.9|2009.1|2003.1|2009.6|2003.6|2008.1|2002.1|25
1658316600000|2022-07-20 11:30:00|2008.9|2002.9|2008.6|2002.6|2009.1|2003.1|2008.6|2002.6|10
1658316900000|2022-07-20 11:35:00|2009.1|2003.1|2009.6|2003.6|2009.6|2003.6|2008.9|2002.9|7
1658317200000|2022-07-20 11:40:00|2009.4|2003.4|2008.6|2002.6|2011.4|2005.4|2008.4|2002.4|47
1658317500000|2022-07-20 11:45:00|2008.9|2002.9|2012.3|2006.3|2015.4|2009.4|2008.9|2002.9|47
1658317800000|2022-07-20 11:50:00|2012.6|2006.6|2014.4|2008.4|2016.1|2010.1|2012.6|2006.6|33
1658318100000|2022-07-20 11:55:00|2014.1|2008.1|2014.6|2008.6|2015.9|2009.9|2013.6|2007.6|53
1658318400000|2022-07-20 12:00:00|2014.4|2008.4|2011.6|2005.6|2014.6|2008.6|2011.4|2005.4|25
1658318700000|2022-07-20 12:05:00|2011.1|2005.1|2010.4|2004.4|2011.6|2005.6|2008.1|2002.1|28
1658319000000|2022-07-20 12:10:00|2010.1|2004.1|2012.4|2006.4|2013.1|2007.1|2009.6|2003.6|40
1658319300000|2022-07-20 12:15:00|2012.6|2006.6|2015.4|2009.4|2015.4|2009.4|2012.6|2006.6|78
1658319600000|2022-07-20 12:20:00|2015.1|2009.1|2014.1|2008.1|2016.1|2010.1|2013.1|2007.1|47
1658319900000|2022-07-20 12:25:00|2014.4|2008.4|2013.9|2007.9|2015.4|2009.4|2013.4|2007.4|173
1658320200000|2022-07-20 12:30:00|2014.4|2008.4|2015.6|2009.6|2015.9|2009.9|2013.4|2007.4|55
1658320500000|2022-07-20 12:35:00|2015.9|2009.9|2014.6|2008.6|2016.1|2010.1|2012.4|2006.4|20
1658320800000|2022-07-20 12:40:00|2014.4|2008.4|2014.1|2008.1|2014.6|2008.6|2013.6|2007.6|43
1658321100000|2022-07-20 12:45:00|2014.4|2008.4|2014.1|2008.1|2016.1|2010.1|2014.1|2008.1|23
1658321400000|2022-07-20 12:50:00|2014.4|2008.4|2014.1|2008.1|2016.1|2010.1|2013.1|2007.1|31
1658321700000|2022-07-20 12:55:00|2014.4|2008.4|2015.6|2009.6|2016.9|2010.9|2013.1|2007.1|48
1658322000000|2022-07-20 13:00:00|2015.9|2009.9|2014.1|2008.1|2015.9|2009.9|2011.9|2005.9|160
1658322300000|2022-07-20 13:05:00|2014.4|2008.4|2017.4|2011.4|2017.4|2011.4|2014.4|2008.4|127
1658322600000|2022-07-20 13:10:00|2017.6|2011.6|2015.4|2009.4|2017.9|2011.9|2015.4|2009.4|24
1658322900000|2022-07-20 13:15:00|2015.6|2009.6|2016.4|2010.4|2017.6|2011.6|2015.1|2009.1|71
1658323200000|2022-07-20 13:20:00|2016.6|2010.6|2018.1|2012.1|2020.4|2014.4|2016.6|2010.6|92
1658323500000|2022-07-20 13:25:00|2018.4|2012.4|2020.6|2014.6|2020.9|2014.9|2018.1|2012.1|115
1658323800000|2022-07-20 13:30:00|2020.9|2014.9|2022.4|2016.4|2023.9|2017.9|2019.9|2013.9|110
1658324100000|2022-07-20 13:35:00|2022.6|2016.6|2021.9|2015.9|2023.6|2017.6|2021.4|2015.4|105
1658324400000|2022-07-20 13:40:00|2021.6|2015.6|2024.3|2018.3|2024.3|2018.3|2020|2014|115
1658324700000|2022-07-20 13:45:00|2024.4|2018.4|2024.9|2018.9|2025.1|2019.1|2024.1|2018.1|33
1658325000000|2022-07-20 13:50:00|2024.6|2018.6|2027.4|2021.4|2028.9|2022.9|2024.6|2018.6|70
1658325300000|2022-07-20 13:55:00|2027.6|2021.6|2027.1|2021.1|2028.9|2022.9|2026.9|2020.9|34
1658325600000|2022-07-20 14:00:00|2027.4|2021.4|2024.9|2018.9|2027.4|2021.4|2024.4|2018.4|110
1658325900000|2022-07-20 14:05:00|2025.1|2019.1|2023.1|2017.1|2025.1|2019.1|2020.5|2014.5|107
1658326200000|2022-07-20 14:10:00|2022.9|2016.9|2024.4|2018.4|2024.9|2018.9|2022.6|2016.6|53
1658326500000|2022-07-20 14:15:00|2024.6|2018.6|2024.4|2018.4|2024.9|2018.9|2023.1|2017.1|37
1658326800000|2022-07-20 14:20:00|2024.6|2018.6|2026.6|2020.6|2026.9|2020.9|2024.4|2018.4|46
1658327100000|2022-07-20 14:25:00|2026.9|2020.9|2026.1|2020.1|2029.1|2023.1|2025.9|2019.9|36
1658327400000|2022-07-20 14:30:00|2025.9|2019.9|2023.6|2017.6|2025.9|2019.9|2019.6|2013.6|69
1658327700000|2022-07-20 14:35:00|2023.9|2017.9|2023.9|2017.9|2026.1|2020.1|2022.4|2016.4|83
1658328000000|2022-07-20 14:40:00|2023.6|2017.6|2023.1|2017.1|2024.1|2018.1|2021.4|2015.4|51
1658328300000|2022-07-20 14:45:00|2023.4|2017.4|2024.4|2018.4|2026.1|2020.1|2023.1|2017.1|49
1658328600000|2022-07-20 14:50:00|2024.6|2018.6|2027.1|2021.1|2027.1|2021.1|2023.9|2017.9|55
1658328900000|2022-07-20 14:55:00|2026.9|2020.9|2029.4|2023.4|2029.6|2023.6|2026.1|2020.1|47
1658329200000|2022-07-20 15:00:00|2029.6|2023.6|2031.4|2025.4|2032.1|2026.1|2029.6|2023.6|31
1658329500000|2022-07-20 15:05:00|2031.6|2025.6|2025.9|2019.9|2031.9|2025.9|2025.9|2019.9|25
1658329800000|2022-07-20 15:10:00|2026.1|2020.1|2027.4|2021.4|2029.9|2023.9|2025.4|2019.4|48
1658330100000|2022-07-20 15:15:00|2027.6|2021.6|2040|2034|2041.8|2035.8|2027.6|2021.6|281
1658330400000|2022-07-20 15:20:00|2040.3|2034.3|2032.6|2026.6|2040.3|2034.3|2031.4|2025.4|82
1658330700000|2022-07-20 15:25:00|2032.9|2026.9|2036.6|2030.6|2036.6|2030.6|2032.1|2026.1|66
1658331000000|2022-07-20 15:30:00|2036.9|2030.9|2032.1|2026.1|2038|2032|2032.1|2026.1|107
1658331300000|2022-07-20 15:35:00|2032.4|2026.4|2032.6|2026.6|2032.6|2026.6|2032.1|2026.1|34
1658331600000|2022-07-20 15:40:00|2032.4|2026.4|2032.6|2026.6|2033.9|2027.9|2032.4|2026.4|48
1658331900000|2022-07-20 15:45:00|2032.4|2026.4|2033.4|2027.4|2033.4|2027.4|2031.6|2025.6|34
1658332200000|2022-07-20 15:50:00|2033.6|2027.6|2031.6|2025.6|2035.9|2029.9|2031.6|2025.6|35
1658332500000|2022-07-20 15:55:00|2031.9|2025.9|2035.1|2029.1|2035.6|2029.6|2031.6|2025.6|48
1658332800000|2022-07-20 16:00:00|2035.4|2029.4|2033.9|2027.9|2035.4|2029.4|2033.4|2027.4|33
1658333100000|2022-07-20 16:05:00|2033.6|2027.6|2030.1|2024.1|2033.9|2027.9|2029.9|2023.9|24
1658333400000|2022-07-20 16:10:00|2029.9|2023.9|2031.1|2025.1|2031.4|2025.4|2029.9|2023.9|9
1658333700000|2022-07-20 16:15:00|2030.9|2024.9|2032.1|2026.1|2032.1|2026.1|2030.9|2024.9|22
1658334000000|2022-07-20 16:20:00|2032.4|2026.4|2032.1|2026.1|2032.4|2026.4|2032.1|2026.1|2
1658334300000|2022-07-20 16:25:00|2032.4|2026.4|2032.4|2026.4|2032.4|2026.4|2031.9|2025.9|27
1658334600000|2022-07-20 16:30:00|2032.1|2026.1|2033.1|2027.1|2033.1|2027.1|2032.1|2026.1|20
1658334900000|2022-07-20 16:35:00|2033.4|2027.4|2034.4|2028.4|2034.4|2028.4|2033.4|2027.4|77
1658335200000|2022-07-20 16:40:00|2034.1|2028.1|2032.9|2026.9|2034.4|2028.4|2032.9|2026.9|135
1658335500000|2022-07-20 16:45:00|2032.6|2026.6|2031.1|2025.1|2034.1|2028.1|2030.8|2024.8|109
1658335800000|2022-07-20 16:50:00|2030.9|2024.9|2030.9|2024.9|2031.9|2025.9|2030|2024|38
1658336100000|2022-07-20 16:55:00|2030.6|2024.6|2030.9|2024.9|2031.1|2025.1|2029.5|2023.5|63
1658361600000|2022-07-21 00:00:00|2022.1|2016.1|2017.9|2011.9|2022.1|2016.1|2017.4|2011.4|9
1658361900000|2022-07-21 00:05:00|2018.1|2012.1|2019|2013|2019.4|2013.4|2017.9|2011.9|11
1658362200000|2022-07-21 00:10:00|2019.3|2013.3|2019|2013|2019.3|2013.3|2019|2013|2
1658362500000|2022-07-21 00:15:00|2019.3|2013.3|2019|2013|2019.3|2013.3|2019|2013|2
1658362800000|2022-07-21 00:20:00|2019.3|2013.3|2019|2013|2019.3|2013.3|2018.8|2012.8|4
1658363100000|2022-07-21 00:25:00|2018.8|2012.8|2019.5|2013.5|2019.8|2013.8|2018|2012|11
1658363400000|2022-07-21 00:30:00|2019.8|2013.8|2019.5|2013.5|2019.8|2013.8|2019.5|2013.5|2
1658363700000|2022-07-21 00:35:00|2019.8|2013.8|2019.5|2013.5|2019.8|2013.8|2019.5|2013.5|2
1658364000000|2022-07-21 00:40:00|2019.3|2013.3|2019|2013|2019.3|2013.3|2019|2013|4
1658364300000|2022-07-21 00:45:00|2019.3|2013.3|2019.5|2013.5|2019.8|2013.8|2019|2013|12
1658364600000|2022-07-21 00:50:00|2019.8|2013.8|2017.5|2011.5|2019.8|2013.8|2016.9|2010.9|8
1658364900000|2022-07-21 00:55:00|2017.8|2011.8|2020|2014|2020.3|2014.3|2017.8|2011.8|10
1658365200000|2022-07-21 01:00:00|2020.3|2014.3|2021.3|2015.3|2022.3|2016.3|2020|2014|29
1658365500000|2022-07-21 01:05:00|2021.8|2015.8|2020.3|2014.3|2021.8|2015.8|2019.5|2013.5|16
1658365800000|2022-07-21 01:10:00|2020.5|2014.5|2019.3|2013.3|2020.8|2014.8|2017.3|2011.3|21
1658366100000|2022-07-21 01:15:00|2019.5|2013.5|2020.3|2014.3|2021.3|2015.3|2019|2013|17
1658366400000|2022-07-21 01:20:00|2020|2014|2020|2014|2020|2014|2020|2014|1
1658366700000|2022-07-21 01:25:00|2019.8|2013.8|2018.3|2012.3|2019.8|2013.8|2018.3|2012.3|2
1658367000000|2022-07-21 01:30:00|2017.5|2011.5|2016.8|2010.8|2017.5|2011.5|2015.1|2009.1|19
1658367300000|2022-07-21 01:35:00|2017|2011|2018.8|2012.8|2018.8|2012.8|2016.8|2010.8|13
1658367600000|2022-07-21 01:40:00|2019|2013|2021.5|2015.5|2021.5|2015.5|2019|2013|10
1658367900000|2022-07-21 01:45:00|2021.3|2015.3|2021.3|2015.3|2021.3|2015.3|2021|2015|3
1658368200000|2022-07-21 01:50:00|2021.8|2015.8|2021.8|2015.8|2021.8|2015.8|2021.8|2015.8|1
1658368500000|2022-07-21 01:55:00|2022|2016|2021.8|2015.8|2022|2016|2021.3|2015.3|7
1658368800000|2022-07-21 02:00:00|2022|2016|2019.8|2013.8|2022|2016|2019.3|2013.3|42
1658369100000|2022-07-21 02:05:00|2019.5|2013.5|2020|2014|2020|2014|2019.5|2013.5|19
1658369700000|2022-07-21 02:15:00|2019.5|2013.5|2015.6|2009.6|2019.5|2013.5|2015.4|2009.4|8
1658370300000|2022-07-21 02:25:00|2015.3|2009.3|2015.5|2009.5|2015.5|2009.5|2015.3|2009.3|2
1658370600000|2022-07-21 02:30:00|2016|2010|2017|2011|2017.3|2011.3|2015.3|2009.3|15
1658370900000|2022-07-21 02:35:00|2017.3|2011.3|2017.5|2011.5|2018|2012|2017.3|2011.3|5
1658371200000|2022-07-21 02:40:00|2018|2012|2017.8|2011.8|2018|2012|2017.8|2011.8|2
1658371800000|2022-07-21 02:50:00|2018|2012|2019.5|2013.5|2019.5|2013.5|2017.8|2011.8|10
1658372100000|2022-07-21 02:55:00|2019.8|2013.8|2020.3|2014.3|2020.5|2014.5|2019.8|2013.8|4
1658372400000|2022-07-21 03:00:00|2020.5|2014.5|2020.4|2014.4|2020.5|2014.5|2020.3|2014.3|4
1658372700000|2022-07-21 03:05:00|2020.5|2014.5|2020.4|2014.4|2020.5|2014.5|2020.1|2014.1|4
1658373000000|2022-07-21 03:10:00|2020.3|2014.3|2020.3|2014.3|2020.3|2014.3|2020.3|2014.3|1
1658373300000|2022-07-21 03:15:00|2020|2014|2020.4|2014.4|2020.4|2014.4|2020|2014|2
1658373600000|2022-07-21 03:20:00|2020.3|2014.3|2020.4|2014.4|2020.4|2014.4|2020|2014|3
1658373900000|2022-07-21 03:25:00|2020.3|2014.3|2021.1|2015.1|2021.4|2015.4|2020.3|2014.3|7
1658374500000|2022-07-21 03:35:00|2021|2015|2017|2011|2021|2015|2017|2011|9
1658374800000|2022-07-21 03:40:00|2016.8|2010.8|2016.6|2010.6|2018|2012|2016.5|2010.5|7
1658375700000|2022-07-21 03:55:00|2016.8|2010.8|2016.8|2010.8|2016.8|2010.8|2016.8|2010.8|1
1658376900000|2022-07-21 04:15:00|2017|2011|2017.3|2011.3|2017.3|2011.3|2017|2011|2
1658377200000|2022-07-21 04:20:00|2017.5|2011.5|2018.4|2012.4|2018.4|2012.4|2017.5|2011.5|3
1658377500000|2022-07-21 04:25:00|2018.3|2012.3|2018.3|2012.3|2018.3|2012.3|2018.3|2012.3|1
1658379600000|2022-07-21 05:00:00|2017.1|2011.1|2016|2010|2017.1|2011.1|2016|2010|3
1658379900000|2022-07-21 05:05:00|2016.3|2010.3|2016|2010|2016.3|2010.3|2016|2010|2
1658380200000|2022-07-21 05:10:00|2016.3|2010.3|2018.5|2012.5|2018.8|2012.8|2016.3|2010.3|8
1658380500000|2022-07-21 05:15:00|2018.8|2012.8|2019|2013|2019|2013|2018.8|2012.8|2
1658381100000|2022-07-21 05:25:00|2019.3|2013.3|2019.5|2013.5|2020|2014|2019.3|2013.3|4
1658381400000|2022-07-21 05:30:00|2019.8|2013.8|2022.3|2016.3|2022.3|2016.3|2019.8|2013.8|8
1658381700000|2022-07-21 05:35:00|2022.5|2016.5|2022.3|2016.3|2022.5|2016.5|2022.3|2016.3|2
1658382000000|2022-07-21 05:40:00|2022.8|2016.8|2024.8|2018.8|2024.8|2018.8|2021.9|2015.9|20
1658382300000|2022-07-21 05:45:00|2025|2019|2026.8|2020.8|2028.1|2022.1|2025|2019|21
1658382600000|2022-07-21 05:50:00|2027|2021|2028|2022|2030.4|2024.4|2027|2021|16
1658382900000|2022-07-21 05:55:00|2027.8|2021.8|2030.3|2024.3|2030.3|2024.3|2027.8|2021.8|7
1658383200000|2022-07-21 06:00:00|2030|2024|2030.3|2024.3|2031.3|2025.3|2030|2024|9
1658383500000|2022-07-21 06:05:00|2030|2024|2030.3|2024.3|2030.3|2024.3|2030|2024|2
1658383800000|2022-07-21 06:10:00|2030.5|2024.5|2030.8|2024.8|2031.5|2025.5|2030.5|2024.5|8
1658384400000|2022-07-21 06:20:00|2031.3|2025.3|2031|2025|2031.3|2025.3|2031|2025|2
1658384700000|2022-07-21 06:25:00|2031.3|2025.3|2031.3|2025.3|2031.3|2025.3|2031.3|2025.3|1
1658385000000|2022-07-21 06:30:00|2031|2025|2031|2025|2031|2025|2031|2025|1
1658385300000|2022-07-21 06:35:00|2031.3|2025.3|2031.8|2025.8|2031.8|2025.8|2031.3|2025.3|3
1658385600000|2022-07-21 06:40:00|2031.5|2025.5|2031|2025|2031.5|2025.5|2031|2025|2
1658385900000|2022-07-21 06:45:00|2030.5|2024.5|2027.8|2021.8|2030.5|2024.5|2027.8|2021.8|8
1658386200000|2022-07-21 06:50:00|2027.5|2021.5|2027.5|2021.5|2027.5|2021.5|2027.5|2021.5|1
1658386500000|2022-07-21 06:55:00|2027.6|2021.6|2028.1|2022.1|2028.1|2022.1|2026.1|2020.1|13
1658386800000|2022-07-21 07:00:00|2028.4|2022.4|2029.8|2023.8|2030.6|2024.6|2025|2019|34
1658387100000|2022-07-21 07:05:00|2029.6|2023.6|2027.4|2021.4|2029.9|2023.9|2027.3|2021.3|8
1658387400000|2022-07-21 07:10:00|2027.9|2021.9|2030.1|2024.1|2030.1|2024.1|2027.6|2021.6|15
1658387700000|2022-07-21 07:15:00|2029.9|2023.9|2030.1|2024.1|2030.1|2024.1|2028.4|2022.4|11
1658388000000|2022-07-21 07:20:00|2030.4|2024.4|2031.1|2025.1|2031.1|2025.1|2030.4|2024.4|4
1658388300000|2022-07-21 07:25:00|2031.4|2025.4|2030.1|2024.1|2031.9|2025.9|2029.9|2023.9|8
1658388600000|2022-07-21 07:30:00|2030.4|2024.4|2029.4|2023.4|2031.4|2025.4|2028.5|2022.5|14
1658388900000|2022-07-21 07:35:00|2029.6|2023.6|2025.1|2019.1|2030.6|2024.6|2024.9|2018.9|15
1658389200000|2022-07-21 07:40:00|2025.6|2019.6|2019.6|2013.6|2025.6|2019.6|2019.4|2013.4|19
1658389500000|2022-07-21 07:45:00|2018.6|2012.6|2014.9|2008.9|2018.6|2012.6|2014.5|2008.5|12
1658389800000|2022-07-21 07:50:00|2014.6|2008.6|2008.6|2002.6|2014.9|2008.9|2005.1|1999.1|21
1658390100000|2022-07-21 07:55:00|2008.8|2002.8|2008.1|2002.1|2009.1|2003.1|2007.9|2001.9|13
1658390400000|2022-07-21 08:00:00|2008.4|2002.4|2011.9|2005.9|2012.4|2006.4|2008.4|2002.4|20
1658390700000|2022-07-21 08:05:00|2012.1|2006.1|2014.8|2008.8|2016.1|2010.1|2011.3|2005.3|29
1658391000000|2022-07-21 08:10:00|2014.6|2008.6|2014.4|2008.4|2014.9|2008.9|2012.6|2006.6|15
1658391300000|2022-07-21 08:15:00|2014.6|2008.6|2019.6|2013.6|2019.6|2013.6|2012.6|2006.6|22
1658391600000|2022-07-21 08:20:00|2019.4|2013.4|2012.9|2006.9|2019.4|2013.4|2012.9|2006.9|24
1658391900000|2022-07-21 08:25:00|2013.1|2007.1|2013.1|2007.1|2015.9|2009.9|2012.6|2006.6|20
1658392200000|2022-07-21 08:30:00|2012.9|2006.9|2018.4|2012.4|2018.4|2012.4|2012.9|2006.9|26
1658392500000|2022-07-21 08:35:00|2018.6|2012.6|2022.1|2016.1|2024.1|2018.1|2018.6|2012.6|34
1658392800000|2022-07-21 08:40:00|2021.9|2015.9|2023.6|2017.6|2025.9|2019.9|2020.9|2014.9|25
1658393100000|2022-07-21 08:45:00|2023.9|2017.9|2028.6|2022.6|2028.6|2022.6|2023.9|2017.9|20
1658393400000|2022-07-21 08:50:00|2028.4|2022.4|2024.1|2018.1|2028.4|2022.4|2022.6|2016.6|20
1658393700000|2022-07-21 08:55:00|2024.4|2018.4|2026.1|2020.1|2028.4|2022.4|2022.9|2016.9|31
1658394000000|2022-07-21 09:00:00|2025.1|2019.1|2017.9|2011.9|2025.1|2019.1|2017.9|2011.9|13
1658394300000|2022-07-21 09:05:00|2017.6|2011.6|2021.1|2015.1|2021.1|2015.1|2016.1|2010.1|23
1658394600000|2022-07-21 09:10:00|2021.4|2015.4|2021.4|2015.4|2021.4|2015.4|2020.6|2014.6|12
1658394900000|2022-07-21 09:15:00|2021.1|2015.1|2020.1|2014.1|2021.1|2015.1|2019.4|2013.4|4
1658395200000|2022-07-21 09:20:00|2020.4|2014.4|2018.9|2012.9|2020.6|2014.6|2017.9|2011.9|9
1658395500000|2022-07-21 09:25:00|2019.4|2013.4|2016.1|2010.1|2019.4|2013.4|2015.6|2009.6|20
1658395800000|2022-07-21 09:30:00|2015.9|2009.9|2015.6|2009.6|2016.1|2010.1|2013.6|2007.6|19
1658396100000|2022-07-21 09:35:00|2015.9|2009.9|2018.1|2012.1|2018.4|2012.4|2015.9|2009.9|11
1658396400000|2022-07-21 09:40:00|2018.4|2012.4|2016.4|2010.4|2018.6|2012.6|2015.9|2009.9|11
1658396700000|2022-07-21 09:45:00|2015.4|2009.4|2015.6|2009.6|2016.6|2010.6|2013.6|2007.6|27
1658397000000|2022-07-21 09:50:00|2016.1|2010.1|2018.6|2012.6|2018.6|2012.6|2016.1|2010.1|13
1658397300000|2022-07-21 09:55:00|2018.4|2012.4|2018.9|2012.9|2019.1|2013.1|2016.4|2010.4|13
1658397600000|2022-07-21 10:00:00|2019.4|2013.4|2020.6|2014.6|2022.4|2016.4|2018.9|2012.9|40
1658397900000|2022-07-21 10:05:00|2020.4|2014.4|2022.6|2016.6|2022.6|2016.6|2020.1|2014.1|32
1658398200000|2022-07-21 10:10:00|2022.9|2016.9|2024.1|2018.1|2024.1|2018.1|2022.6|2016.6|23
1658398500000|2022-07-21 10:15:00|2024.6|2018.6|2023.4|2017.4|2024.9|2018.9|2021.6|2015.6|9
1658398800000|2022-07-21 10:20:00|2023.9|2017.9|2025.4|2019.4|2025.4|2019.4|2023.9|2017.9|9
1658399100000|2022-07-21 10:25:00|2025.1|2019.1|2024.1|2018.1|2025.1|2019.1|2023.6|2017.6|18
1658399400000|2022-07-21 10:30:00|2024.4|2018.4|2020.9|2014.9|2024.4|2018.4|2019.6|2013.6|19
1658399700000|2022-07-21 10:35:00|2021.1|2015.1|2022.4|2016.4|2022.4|2016.4|2020.9|2014.9|9
1658400000000|2022-07-21 10:40:00|2022.1|2016.1|2019.4|2013.4|2022.9|2016.9|2019.3|2013.3|26
1658400300000|2022-07-21 10:45:00|2019.3|2013.3|2022.4|2016.4|2022.6|2016.6|2018.1|2012.1|24
1658400600000|2022-07-21 10:50:00|2022.1|2016.1|2022.4|2016.4|2022.9|2016.9|2021.4|2015.4|19
1658400900000|2022-07-21 10:55:00|2022.6|2016.6|2018.4|2012.4|2022.9|2016.9|2018.4|2012.4|17
1658401200000|2022-07-21 11:00:00|2018.6|2012.6|2014.6|2008.6|2018.9|2012.9|2014.6|2008.6|19
1658401500000|2022-07-21 11:05:00|2014.9|2008.9|2010.4|2004.4|2014.9|2008.9|2010.4|2004.4|26
1658401800000|2022-07-21 11:10:00|2010.6|2004.6|2011.4|2005.4|2011.4|2005.4|2010.4|2004.4|52
1658402100000|2022-07-21 11:15:00|2011.9|2005.9|2014.4|2008.4|2014.4|2008.4|2011.9|2005.9|23
1658402400000|2022-07-21 11:20:00|2014.6|2008.6|2013.1|2007.1|2016.6|2010.6|2011.6|2005.6|52
1658402700000|2022-07-21 11:25:00|2013.4|2007.4|2012.9|2006.9|2014.1|2008.1|2011.6|2005.6|26
1658403000000|2022-07-21 11:30:00|2012.6|2006.6|2006.1|2000.1|2012.6|2006.6|2004.1|1998.1|92
1658403300000|2022-07-21 11:35:00|2005.9|1999.9|2007.1|2001.1|2008.1|2002.1|2005.1|1999.1|102
1658403600000|2022-07-21 11:40:00|2007.4|2001.4|1994.6|1988.6|2007.4|2001.4|1989|1983|131
1658403900000|2022-07-21 11:45:00|1994.4|1988.4|1997.9|1991.9|1997.9|1991.9|1991.9|1985.9|48
1658404200000|2022-07-21 11:50:00|1998.1|1992.1|1998.4|1992.4|1999.9|1993.9|1996.4|1990.4|70
1658404500000|2022-07-21 11:55:00|1998.6|1992.6|2002.4|1996.4|2004.4|1998.4|1998.6|1992.6|45
1658404800000|2022-07-21 12:00:00|2002.6|1996.6|2006.6|2000.6|2006.9|2000.9|2002.6|1996.6|34
1658405100000|2022-07-21 12:05:00|2006.9|2000.9|2005.9|1999.9|2007.6|2001.6|2004.9|1998.9|18
1658405400000|2022-07-21 12:10:00|2005.6|1999.6|2005.1|1999.1|2005.6|1999.6|2001.9|1995.9|51
1658405700000|2022-07-21 12:15:00|2005.4|1999.4|2010.1|2004.1|2010.9|2004.9|2005.1|1999.1|54
1658406000000|2022-07-21 12:20:00|2010.4|2004.4|2012.1|2006.1|2012.4|2006.4|2010.4|2004.4|14
1658406300000|2022-07-21 12:25:00|2012.4|2006.4|2009.4|2003.4|2012.4|2006.4|2008.6|2002.6|44
1658406600000|2022-07-21 12:30:00|2009.1|2003.1|2014.6|2008.6|2014.9|2008.9|2009.1|2003.1|43
1658406900000|2022-07-21 12:35:00|2014.9|2008.9|2012.4|2006.4|2014.9|2008.9|2010|2004|69
1658407200000|2022-07-21 12:40:00|2012.1|2006.1|2013.6|2007.6|2014.1|2008.1|2011.1|2005.1|23
1658407500000|2022-07-21 12:45:00|2014.9|2008.9|2013.9|2007.9|2016.1|2010.1|2011.6|2005.6|67
1658407800000|2022-07-21 12:50:00|2013.6|2007.6|2013.1|2007.1|2013.9|2007.9|2008.6|2002.6|45
1658408100000|2022-07-21 12:55:00|2013.6|2007.6|2011.6|2005.6|2013.6|2007.6|2011.1|2005.1|30
1658408400000|2022-07-21 13:00:00|2011.4|2005.4|2005.9|1999.9|2012.6|2006.6|2001.6|1995.6|205
1658408700000|2022-07-21 13:05:00|2005.6|1999.6|2000.6|1994.6|2006.4|2000.4|1999.6|1993.6|127
1658409000000|2022-07-21 13:10:00|2000.4|1994.4|2000.9|1994.9|2002.4|1996.4|1996.9|1990.9|116
1658409300000|2022-07-21 13:15:00|2000.6|1994.6|2007.1|2001.1|2009.4|2003.4|2000.4|1994.4|129
1658409600000|2022-07-21 13:20:00|2007.4|2001.4|2007.6|2001.6|2010.6|2004.6|2005.1|1999.1|124
1658409900000|2022-07-21 13:25:00|2007.4|2001.4|2007.6|2001.6|2008.1|2002.1|2003.6|1997.6|43
1658410200000|2022-07-21 13:30:00|2007.9|2001.9|2010.4|2004.4|2010.4|2004.4|2007.9|2001.9|60
1658410500000|2022-07-21 13:35:00|2010.1|2004.1|2009.6|2003.6|2013.1|2007.1|2009.6|2003.6|81
1658410800000|2022-07-21 13:40:00|2009.4|2003.4|1999.9|1993.9|2009.4|2003.4|1996.9|1990.9|59
1658411100000|2022-07-21 13:45:00|1999.6|1993.6|1995.6|1989.6|1999.9|1993.9|1993.5|1987.5|81
1658411400000|2022-07-21 13:50:00|1995.4|1989.4|2001.9|1995.9|2003.4|1997.4|1994.4|1988.4|65
1658411700000|2022-07-21 13:55:00|2001.6|1995.6|2001.9|1995.9|2005.1|1999.1|2001.1|1995.1|60
1658412000000|2022-07-21 14:00:00|2001.6|1995.6|2002.6|1996.6|2002.6|1996.6|1998.6|1992.6|41
1658412300000|2022-07-21 14:05:00|2002.9|1996.9|2006.1|2000.1|2006.4|2000.4|2002.6|1996.6|27
1658412600000|2022-07-21 14:10:00|2006.4|2000.4|2001.9|1995.9|2007.1|2001.1|2001.6|1995.6|42
1658412900000|2022-07-21 14:15:00|2001.6|1995.6|2003.9|1997.9|2006.1|2000.1|2000.9|1994.9|37
1658413200000|2022-07-21 14:20:00|2003.6|1997.6|2003.4|1997.4|2004.4|1998.4|2001.4|1995.4|29
1658413500000|2022-07-21 14:25:00|2003.1|1997.1|2003.9|1997.9|2004.1|1998.1|2002.4|1996.4|45
1658413800000|2022-07-21 14:30:00|2004.1|1998.1|2004.6|1998.6|2005.4|1999.4|2004.1|1998.1|28
1658414100000|2022-07-21 14:35:00|2004.9|1998.9|2006.9|2000.9|2007.4|2001.4|2004.6|1998.6|26
1658414400000|2022-07-21 14:40:00|2007.9|2001.9|2007.4|2001.4|2008.1|2002.1|2006.4|2000.4|10
1658414700000|2022-07-21 14:45:00|2007.6|2001.6|2010.9|2004.9|2012.1|2006.1|2007.6|2001.6|25
1658415000000|2022-07-21 14:50:00|2010.6|2004.6|2008.9|2002.9|2010.9|2004.9|2008.4|2002.4|55
1658415300000|2022-07-21 14:55:00|2009.1|2003.1|2010.9|2004.9|2011.4|2005.4|2007.6|2001.6|115
1658415600000|2022-07-21 15:00:00|2010.6|2004.6|2010.4|2004.4|2011.1|2005.1|2007.1|2001.1|67
1658415900000|2022-07-21 15:05:00|2010.1|2004.1|2012.4|2006.4|2012.6|2006.6|2009.6|2003.6|31
1658416200000|2022-07-21 15:10:00|2012.1|2006.1|2009.9|2003.9|2015.4|2009.4|2009.9|2003.9|60
1658416500000|2022-07-21 15:15:00|2009.6|2003.6|2012.4|2006.4|2017.1|2011.1|2009.6|2003.6|166
1658416800000|2022-07-21 15:20:00|2012.6|2006.6|2011.4|2005.4|2012.6|2006.6|2010.9|2004.9|29
1658417100000|2022-07-21 15:25:00|2011.1|2005.1|2011.4|2005.4|2011.4|2005.4|2008.9|2002.9|49
1658417400000|2022-07-21 15:30:00|2011.6|2005.6|2010.6|2004.6|2012.4|2006.4|2009.4|2003.4|47
1658417700000|2022-07-21 15:35:00|2010.4|2004.4|2004.4|1998.4|2011.9|2005.9|2004.4|1998.4|59
1658418000000|2022-07-21 15:40:00|2004.1|1998.1|2003.9|1997.9|2004.1|1998.1|2002.4|1996.4|97
1658418300000|2022-07-21 15:45:00|2003.6|1997.6|2006.1|2000.1|2006.6|2000.6|2002.9|1996.9|122
1658418600000|2022-07-21 15:50:00|2005.9|1999.9|2002.9|1996.9|2007.4|2001.4|2002.6|1996.6|36
1658418900000|2022-07-21 15:55:00|2002.6|1996.6|2000.6|1994.6|2003.4|1997.4|1998.9|1992.9|51
1658419200000|2022-07-21 16:00:00|2000.9|1994.9|2000.1|1994.1|2001.6|1995.6|1999.4|1993.4|21
1658419500000|2022-07-21 16:05:00|1999.9|1993.9|1999.6|1993.6|1999.9|1993.9|1998.9|1992.9|15
1658419800000|2022-07-21 16:10:00|1999.4|1993.4|1997.6|1991.6|1999.4|1993.4|1997.6|1991.6|47
1658420100000|2022-07-21 16:15:00|1996.9|1990.9|1997.1|1991.1|1997.4|1991.4|1996.6|1990.6|25
1658420400000|2022-07-21 16:20:00|1997.4|1991.4|1997.4|1991.4|1997.6|1991.6|1996.6|1990.6|36
1658420700000|2022-07-21 16:25:00|1997.6|1991.6|1997.4|1991.4|1997.6|1991.6|1997.4|1991.4|14
1658421000000|2022-07-21 16:30:00|1997.1|1991.1|1996.1|1990.1|1997.4|1991.4|1995.1|1989.1|28
1658421300000|2022-07-21 16:35:00|1996.6|1990.6|1996.4|1990.4|1996.9|1990.9|1995.9|1989.9|36
1658421600000|2022-07-21 16:40:00|1996.1|1990.1|1995.4|1989.4|1996.9|1990.9|1995.4|1989.4|45
1658421900000|2022-07-21 16:45:00|1995.1|1989.1|1995.1|1989.1|1995.6|1989.6|1994.6|1988.6|50
1658422200000|2022-07-21 16:50:00|1994.9|1988.9|1995.1|1989.1|1995.4|1989.4|1994.6|1988.6|20
1658422500000|2022-07-21 16:55:00|1994.9|1988.9|2003|1997|2003|1997|1994.6|1988.6|51
1658448000000|2022-07-22 00:00:00|1998.9|1992.9|2000.6|1994.6|2000.8|1994.8|1998.6|1992.6|5
1658448300000|2022-07-22 00:05:00|2000.5|1994.5|2003|1997|2003.3|1997.3|2000.5|1994.5|24
1658448600000|2022-07-22 00:10:00|2003.3|1997.3|2003.5|1997.5|2003.5|1997.5|2003|1997|4
1658448900000|2022-07-22 00:15:00|2003.8|1997.8|2003.8|1997.8|2003.8|1997.8|2003.8|1997.8|1
1658449200000|2022-07-22 00:20:00|2004|1998|2004.5|1998.5|2005.9|1999.9|2004|1998|73
1658449500000|2022-07-22 00:25:00|2004.3|1998.3|2004.3|1998.3|2004.5|1998.5|2004.3|1998.3|9
1658449800000|2022-07-22 00:30:00|2004.5|1998.5|2004|1998|2004.5|1998.5|2004|1998|3
1658450100000|2022-07-22 00:35:00|2003.8|1997.8|2005.3|1999.3|2005.3|1999.3|2003.8|1997.8|19
1658450400000|2022-07-22 00:40:00|2005|1999|2004.6|1998.6|2005.3|1999.3|2004.1|1998.1|76
1658450700000|2022-07-22 00:45:00|2004.1|1998.1|2004.5|1998.5|2004.8|1998.8|2004.1|1998.1|112
1658451000000|2022-07-22 00:50:00|2004.8|1998.8|2004.6|1998.6|2005|1999|2004.1|1998.1|87
1658451300000|2022-07-22 00:55:00|2004.5|1998.5|2004.5|1998.5|2005|1999|2004.5|1998.5|148
1658451600000|2022-07-22 01:00:00|2004.8|1998.8|2000.3|1994.3|2005|1999|1999.5|1993.5|135
1658451900000|2022-07-22 01:05:00|1999.8|1993.8|2002.3|1996.3|2002.3|1996.3|1999.8|1993.8|96
1658452200000|2022-07-22 01:10:00|2002.5|1996.5|2004.3|1998.3|2005|1999|2001.8|1995.8|107
1658452500000|2022-07-22 01:15:00|2004|1998|2004.5|1998.5|2005|1999|2002|1996|107
1658452800000|2022-07-22 01:20:00|2004.3|1998.3|2004|1998|2004.8|1998.8|2003|1997|67
1658453100000|2022-07-22 01:25:00|2004.3|1998.3|2005.8|1999.8|2005.8|1999.8|2004.3|1998.3|85
1658453400000|2022-07-22 01:30:00|2006|2000|2005.8|1999.8|2008.8|2002.8|2005.8|1999.8|137
1658453700000|2022-07-22 01:35:00|2005.5|1999.5|2004.8|1998.8|2005.5|1999.5|2003.5|1997.5|82
1658454000000|2022-07-22 01:40:00|2004.5|1998.5|2010.3|2004.3|2010.5|2004.5|2004.3|1998.3|112
1658454300000|2022-07-22 01:45:00|2010.5|2004.5|2011.5|2005.5|2012.3|2006.3|2010.3|2004.3|124
1658454600000|2022-07-22 01:50:00|2011.3|2005.3|2009.8|2003.8|2011.5|2005.5|2009.5|2003.5|86
1658454900000|2022-07-22 01:55:00|2009.5|2003.5|2009.5|2003.5|2009.8|2003.8|2007.8|2001.8|102
1658455200000|2022-07-22 02:00:00|2009.3|2003.3|2008|2002|2009.8|2003.8|2007.8|2001.8|103
1658455500000|2022-07-22 02:05:00|2008.3|2002.3|2008.5|2002.5|2008.8|2002.8|2007.3|2001.3|35
1658455800000|2022-07-22 02:10:00|2008.3|2002.3|2007.8|2001.8|2008.3|2002.3|2007|2001|58
1658456100000|2022-07-22 02:15:00|2007.5|2001.5|2008.3|2002.3|2008.3|2002.3|2007|2001|11
1658456400000|2022-07-22 02:20:00|2008|2002|2008.3|2002.3|2008.5|2002.5|2008|2002|12
1658456700000|2022-07-22 02:25:00|2008.5|2002.5|2008.8|2002.8|2008.8|2002.8|2008|2002|55
1658457000000|2022-07-22 02:30:00|2008.5|2002.5|2008.3|2002.3|2010.3|2004.3|2007.8|2001.8|84
1658457300000|2022-07-22 02:35:00|2008|2002|2007.5|2001.5|2008.8|2002.8|2007|2001|41
1658457600000|2022-07-22 02:40:00|2007.3|2001.3|2008.5|2002.5|2008.8|2002.8|2005.8|1999.8|40
1658457900000|2022-07-22 02:45:00|2008.3|2002.3|2006.8|2000.8|2008.3|2002.3|2006.3|2000.3|65
1658458200000|2022-07-22 02:50:00|2006.5|2000.5|2007.5|2001.5|2007.5|2001.5|2004.5|1998.5|79
1658458500000|2022-07-22 02:55:00|2007.8|2001.8|2007.3|2001.3|2008.5|2002.5|2006.8|2000.8|55
1658458800000|2022-07-22 03:00:00|2007.5|2001.5|2007.3|2001.3|2007.8|2001.8|2006|2000|44
1658459100000|2022-07-22 03:05:00|2007|2001|2008.8|2002.8|2008.8|2002.8|2006.8|2000.8|57
1658459400000|2022-07-22 03:10:00|2008.5|2002.5|2008.8|2002.8|2009.3|2003.3|2008.3|2002.3|54
1658459700000|2022-07-22 03:15:00|2008.5|2002.5|2008|2002|2009|2003|2008|2002|72
1658460000000|2022-07-22 03:20:00|2008.3|2002.3|2007.5|2001.5|2008.8|2002.8|2007.5|2001.5|108
1658460300000|2022-07-22 03:25:00|2007.3|2001.3|2005.5|1999.5|2007.3|2001.3|2005.5|1999.5|5
1658460600000|2022-07-22 03:30:00|2005.3|1999.3|2003|1997|2005.3|1999.3|2003|1997|26
1658460900000|2022-07-22 03:35:00|2002.8|1996.8|2002.3|1996.3|2002.8|1996.8|2002|1996|4
1658461200000|2022-07-22 03:40:00|2002|1996|2002|1996|2002|1996|2001.5|1995.5|5
1658461500000|2022-07-22 03:45:00|2001.8|1995.8|2002.3|1996.3|2002.8|1996.8|2001.5|1995.5|8
1658461800000|2022-07-22 03:50:00|2002|1996|1999.3|1993.3|2002|1996|1999|1993|17
1658462100000|2022-07-22 03:55:00|1999|1993|1999.5|1993.5|1999.5|1993.5|1999|1993|3
1658462400000|2022-07-22 04:00:00|1999.3|1993.3|1999.3|1993.3|1999.3|1993.3|1998.8|1992.8|7
1658462700000|2022-07-22 04:05:00|1999|1993|1999.3|1993.3|1999.5|1993.5|1998.8|1992.8|9
1658463000000|2022-07-22 04:10:00|1999|1993|1999|1993|1999|1993|1998.5|1992.5|19
1658463300000|2022-07-22 04:15:00|1998.8|1992.8|1998.8|1992.8|1999|1993|1998.5|1992.5|7
1658463600000|2022-07-22 04:20:00|1999|1993|1998.3|1992.3|1999|1993|1998.3|1992.3|38
1658463900000|2022-07-22 04:25:00|1998|1992|1997.3|1991.3|1998|1992|1997|1991|10
1658464200000|2022-07-22 04:30:00|1997|1991|1996.5|1990.5|1997|1991|1996|1990|16
1658464500000|2022-07-22 04:35:00|1996.3|1990.3|1997.8|1991.8|1997.8|1991.8|1996|1990|24
1658464800000|2022-07-22 04:40:00|1997.5|1991.5|1996.5|1990.5|1997.5|1991.5|1996.3|1990.3|3
1658465100000|2022-07-22 04:45:00|1996.3|1990.3|1995.5|1989.5|1996.3|1990.3|1995.5|1989.5|11
1658465400000|2022-07-22 04:50:00|1995.3|1989.3|1994.8|1988.8|1995.5|1989.5|1994.8|1988.8|12
1658465700000|2022-07-22 04:55:00|1994.5|1988.5|1994.3|1988.3|1994.5|1988.5|1994.3|1988.3|2
1658466000000|2022-07-22 05:00:00|1994|1988|1995|1989|1995|1989|1994|1988|6
1658466300000|2022-07-22 05:05:00|1994.8|1988.8|1996.8|1990.8|1997|1991|1994.8|1988.8|14
1658466600000|2022-07-22 05:10:00|1996.3|1990.3|1995.5|1989.5|1996.3|1990.3|1995.3|1989.3|5
1658467200000|2022-07-22 05:20:00|1995.8|1989.8|1996.3|1990.3|1996.5|1990.5|1995.8|1989.8|21
1658467500000|2022-07-22 05:25:00|1996|1990|1996|1990|1996|1990|1995.5|1989.5|7
1658467800000|2022-07-22 05:30:00|1996.3|1990.3|1999.9|1993.9|2003|1997|1996.3|1990.3|369
1658468100000|2022-07-22 05:35:00|1999.6|1993.6|2003.3|1997.3|2004|1998|1999|1993|76
1658468400000|2022-07-22 05:40:00|2003|1997|2005.3|1999.3|2005.3|1999.3|2002.5|1996.5|218
1658468700000|2022-07-22 05:45:00|2004.8|1998.8|2003.3|1997.3|2005.3|1999.3|2003.3|1997.3|29
1658469000000|2022-07-22 05:50:00|2003|1997|2004.3|1998.3|2004.3|1998.3|2001.5|1995.5|17
1658469300000|2022-07-22 05:55:00|2004|1998|2004.8|1998.8|2005|1999|2003.3|1997.3|23
1658469600000|2022-07-22 06:00:00|2004.3|1998.3|2004.8|1998.8|2005|1999|2003|1997|22
1658469900000|2022-07-22 06:05:00|2004.5|1998.5|2003|1997|2005.8|1999.8|2002.5|1996.5|37
1658470200000|2022-07-22 06:10:00|2002.8|1996.8|2004.3|1998.3|2004.8|1998.8|2002.8|1996.8|19
1658470500000|2022-07-22 06:15:00|2004|1998|2005.5|1999.5|2005.5|1999.5|2003.5|1997.5|68
1658470800000|2022-07-22 06:20:00|2005.3|1999.3|2005|1999|2005.5|1999.5|2004.5|1998.5|110
1658471100000|2022-07-22 06:25:00|2004.8|1998.8|2006|2000|2006|2000|2002.8|1996.8|51
1658471400000|2022-07-22 06:30:00|2006.3|2000.3|2006.3|2000.3|2009|2003|2005.5|1999.5|60
1658471700000|2022-07-22 06:35:00|2005.5|1999.5|2006.3|2000.3|2007.8|2001.8|2005.3|1999.3|36
1658472000000|2022-07-22 06:40:00|2006.5|2000.5|2006|2000|2007.8|2001.8|2005.5|1999.5|31
1658472300000|2022-07-22 06:45:00|2005.8|1999.8|2010.5|2004.5|2011.3|2005.3|2005.8|1999.8|17
1658472600000|2022-07-22 06:50:00|2010.8|2004.8|2009|2003|2010.8|2004.8|2009|2003|43
1658472900000|2022-07-22 06:55:00|2008.8|2002.8|2005.6|1999.6|2009|2003|2003.6|1997.6|50
1658473200000|2022-07-22 07:00:00|2005.4|1999.4|2004.9|1998.9|2008.1|2002.1|2002.4|1996.4|67
1658473500000|2022-07-22 07:05:00|2005.1|1999.1|1998.9|1992.9|2005.4|1999.4|1996.1|1990.1|62
1658473800000|2022-07-22 07:10:00|1999.1|1993.1|2000.9|1994.9|2001.4|1995.4|1999.1|1993.1|38
1658474100000|2022-07-22 07:15:00|2000.6|1994.6|2000.1|1994.1|2001.6|1995.6|1999.4|1993.4|67
1658474400000|2022-07-22 07:20:00|1999.6|1993.6|2001.1|1995.1|2001.1|1995.1|1996.9|1990.9|29
1658474700000|2022-07-22 07:25:00|2001.4|1995.4|2001.1|1995.1|2001.6|1995.6|2000.9|1994.9|24
1658475000000|2022-07-22 07:30:00|1999.4|1993.4|1994.9|1988.9|1999.4|1993.4|1993.6|1987.6|54
1658475300000|2022-07-22 07:35:00|1995.1|1989.1|1993.6|1987.6|1996.4|1990.4|1993.4|1987.4|48
1658475600000|2022-07-22 07:40:00|1993.4|1987.4|1995.1|1989.1|1995.4|1989.4|1992.1|1986.1|79
1658475900000|2022-07-22 07:45:00|1995.4|1989.4|1997.4|1991.4|1997.9|1991.9|1994.9|1988.9|41
1658476200000|2022-07-22 07:50:00|1997.6|1991.6|2001.1|1995.1|2001.9|1995.9|1997.4|1991.4|41
1658476500000|2022-07-22 07:55:00|2000.9|1994.9|2004.1|1998.1|2007.4|2001.4|2000.9|1994.9|76
1658476800000|2022-07-22 08:00:00|2003.9|1997.9|2001.9|1995.9|2005.4|1999.4|2001.9|1995.9|43
1658477100000|2022-07-22 08:05:00|2001.6|1995.6|1996.6|1990.6|2001.6|1995.6|1995.6|1989.6|87
1658477400000|2022-07-22 08:10:00|1996.9|1990.9|1995.1|1989.1|1996.9|1990.9|1995.1|1989.1|18
1658477700000|2022-07-22 08:15:00|1995.4|1989.4|1999.1|1993.1|2000.1|1994.1|1995.4|1989.4|24
1658478000000|2022-07-22 08:20:00|1998.9|1992.9|1999.9|1993.9|2000.1|1994.1|1997.6|1991.6|41
1658478300000|2022-07-22 08:25:00|2000.1|1994.1|2003.9|1997.9|2004.6|1998.6|1999.9|1993.9|53
1658478600000|2022-07-22 08:30:00|2004.1|1998.1|2007.4|2001.4|2007.4|2001.4|2003.6|1997.6|85
1658478900000|2022-07-22 08:35:00|2007.1|2001.1|2008.6|2002.6|2012.6|2006.6|2006.9|2000.9|60
1658479200000|2022-07-22 08:40:00|2008.9|2002.9|2004.4|1998.4|2008.9|2002.9|2002.6|1996.6|44
1658479500000|2022-07-22 08:45:00|2005.1|1999.1|2002.1|1996.1|2006.9|2000.9|2002.1|1996.1|32
1658479800000|2022-07-22 08:50:00|2002.4|1996.4|2002.1|1996.1|2002.4|1996.4|2002.1|1996.1|4
1658480100000|2022-07-22 08:55:00|2001.9|1995.9|2000.4|1994.4|2001.9|1995.9|2000.1|1994.1|22
1658480400000|2022-07-22 09:00:00|2000.1|1994.1|2003.4|1997.4|2003.9|1997.9|1999.4|1993.4|47
1658480700000|2022-07-22 09:05:00|2003.6|1997.6|2005.6|1999.6|2007.4|2001.4|2003.6|1997.6|61
1658481000000|2022-07-22 09:10:00|2005.9|1999.9|2007.9|2001.9|2011.1|2005.1|2005.6|1999.6|44
1658481300000|2022-07-22 09:15:00|2007.6|2001.6|2007.4|2001.4|2008.1|2002.1|2005.4|1999.4|32
1658481600000|2022-07-22 09:20:00|2007.1|2001.1|2007.4|2001.4|2007.6|2001.6|2007.1|2001.1|6
1658481900000|2022-07-22 09:25:00|2007.6|2001.6|2007.4|2001.4|2007.6|2001.6|2007.1|2001.1|25
1658482200000|2022-07-22 09:30:00|2007.1|2001.1|2010.6|2004.6|2011.4|2005.4|2006.9|2000.9|39
1658482500000|2022-07-22 09:35:00|2010.4|2004.4|2009.1|2003.1|2010.4|2004.4|2007.4|2001.4|40
1658482800000|2022-07-22 09:40:00|2008.9|2002.9|2007.6|2001.6|2009.1|2003.1|2007.4|2001.4|17
1658483100000|2022-07-22 09:45:00|2007.9|2001.9|2008.1|2002.1|2008.4|2002.4|2007.4|2001.4|11
1658483400000|2022-07-22 09:50:00|2007.9|2001.9|2005.1|1999.1|2008.1|2002.1|2004.4|1998.4|44
1658483700000|2022-07-22 09:55:00|2005.4|1999.4|2004.1|1998.1|2005.9|1999.9|2004.1|1998.1|28
1658484000000|2022-07-22 10:00:00|2004.4|1998.4|2004.6|1998.6|2005.9|1999.9|2003.1|1997.1|21
1658484300000|2022-07-22 10:05:00|2004.4|1998.4|2004.6|1998.6|2005.4|1999.4|2004.1|1998.1|19
1658484600000|2022-07-22 10:10:00|2004.4|1998.4|2004.9|1998.9|2005.4|1999.4|2003.4|1997.4|27
1658484900000|2022-07-22 10:15:00|2005.1|1999.1|2000.6|1994.6|2005.4|1999.4|2000.4|1994.4|40
1658485200000|2022-07-22 10:20:00|2000.4|1994.4|2001.1|1995.1|2001.1|1995.1|1998.6|1992.6|30
1658485500000|2022-07-22 10:25:00|2000.9|1994.9|1998.9|1992.9|2000.9|1994.9|1997.9|1991.9|49
1658485800000|2022-07-22 10:30:00|1999.1|1993.1|1998.9|1992.9|1999.1|1993.1|1997.9|1991.9|14
1658486100000|2022-07-22 10:35:00|1998.4|1992.4|1999.1|1993.1|1999.1|1993.1|1998.4|1992.4|7
1658486400000|2022-07-22 10:40:00|1999.4|1993.4|2003.4|1997.4|2003.4|1997.4|1999.4|1993.4|61
1658486700000|2022-07-22 10:45:00|2003.6|1997.6|2003.4|1997.4|2006.1|2000.1|2003.1|1997.1|118
1658487000000|2022-07-22 10:50:00|2003.1|1997.1|1999.9|1993.9|2003.6|1997.6|1999.6|1993.6|88
1658487300000|2022-07-22 10:55:00|2000.1|1994.1|1999.4|1993.4|2000.1|1994.1|1999.4|1993.4|12
1658487600000|2022-07-22 11:00:00|1999.6|1993.6|1999.4|1993.4|2001.4|1995.4|1999.4|1993.4|21
1658487900000|2022-07-22 11:05:00|1999.9|1993.9|1998.1|1992.1|1999.9|1993.9|1997.4|1991.4|22
1658488200000|2022-07-22 11:10:00|1997.9|1991.9|1998.1|1992.1|1998.4|1992.4|1997.1|1991.1|98
1658488500000|2022-07-22 11:15:00|1997.9|1991.9|1997.9|1991.9|1998.4|1992.4|1996.9|1990.9|24
1658488800000|2022-07-22 11:20:00|1997.6|1991.6|1995.9|1989.9|1997.6|1991.6|1995.4|1989.4|9
1658489100000|2022-07-22 11:25:00|1995.6|1989.6|1994.4|1988.4|1995.9|1989.9|1994.4|1988.4|48
1658489400000|2022-07-22 11:30:00|1994.6|1988.6|1998.4|1992.4|1998.9|1992.9|1994.6|1988.6|45
1658489700000|2022-07-22 11:35:00|1998.6|1992.6|2000.4|1994.4|2000.9|1994.9|1998.1|1992.1|18
1658490000000|2022-07-22 11:40:00|2000.6|1994.6|2000.9|1994.9|2001.1|1995.1|2000.4|1994.4|23
1658490300000|2022-07-22 11:45:00|2001.1|1995.1|2003.6|1997.6|2004.5|1998.5|2000.4|1994.4|25
1658490600000|2022-07-22 11:50:00|2003.9|1997.9|2003.9|1997.9|2004.6|1998.6|2002.6|1996.6|46
1658490900000|2022-07-22 11:55:00|2003.6|1997.6|2003.6|1997.6|2005.1|1999.1|2002.4|1996.4|84
1658491200000|2022-07-22 12:00:00|2003.4|1997.4|2000.6|1994.6|2003.4|1997.4|1999.1|1993.1|73
1658491500000|2022-07-22 12:05:00|2000.4|1994.4|2000.9|1994.9|2001.4|1995.4|2000.4|1994.4|19
1658491800000|2022-07-22 12:10:00|2000.6|1994.6|1999.4|1993.4|2000.9|1994.9|1999.1|1993.1|30
1658492100000|2022-07-22 12:15:00|1999.1|1993.1|2000.9|1994.9|2001.9|1995.9|1999.1|1993.1|51
1658492400000|2022-07-22 12:20:00|2001.4|1995.4|2000.6|1994.6|2001.6|1995.6|1999.6|1993.6|60
1658492700000|2022-07-22 12:25:00|2000.9|1994.9|2000.9|1994.9|2001.1|1995.1|1999.6|1993.6|62
1658493000000|2022-07-22 12:30:00|2001.1|1995.1|1999.9|1993.9|2001.1|1995.1|1999.9|1993.9|27
1658493300000|2022-07-22 12:35:00|2000.1|1994.1|1996.1|1990.1|2000.1|1994.1|1996.1|1990.1|23
1658493600000|2022-07-22 12:40:00|1995.6|1989.6|1996.1|1990.1|1998.4|1992.4|1995.1|1989.1|45
1658493900000|2022-07-22 12:45:00|1995.9|1989.9|1997.9|1991.9|1998.6|1992.6|1995.9|1989.9|25
1658494200000|2022-07-22 12:50:00|1997.6|1991.6|1998.9|1992.9|1999.4|1993.4|1997.4|1991.4|46
1658494500000|2022-07-22 12:55:00|1999.4|1993.4|2001.4|1995.4|2003.1|1997.1|1999.4|1993.4|44
1658494800000|2022-07-22 13:00:00|2001.6|1995.6|2011.5|2005.5|2014|2008|2001.6|1995.6|320
1658495100000|2022-07-22 13:05:00|2011.6|2005.6|2013.6|2007.6|2015.1|2009.1|2010.9|2004.9|104
1658495400000|2022-07-22 13:10:00|2013.4|2007.4|2014.6|2008.6|2015.6|2009.6|2011.4|2005.4|144
1658495700000|2022-07-22 13:15:00|2014.9|2008.9|2013.9|2007.9|2014.9|2008.9|2012.6|2006.6|128
1658496000000|2022-07-22 13:20:00|2014.1|2008.1|2010.9|2004.9|2014.6|2008.6|2010.6|2004.6|120
1658496300000|2022-07-22 13:25:00|2010.6|2004.6|2009.1|2003.1|2011.9|2005.9|2009.1|2003.1|56
1658496600000|2022-07-22 13:30:00|2009.4|2003.4|2011.9|2005.9|2013.9|2007.9|2009.1|2003.1|58
1658496900000|2022-07-22 13:35:00|2011.6|2005.6|2007.9|2001.9|2013.4|2007.4|2007.1|2001.1|110
1658497200000|2022-07-22 13:40:00|2008.1|2002.1|2013.1|2007.1|2013.6|2007.6|2008.1|2002.1|55
1658497500000|2022-07-22 13:45:00|2013.9|2007.9|2016.9|2010.9|2016.9|2010.9|2012.9|2006.9|64
1658497800000|2022-07-22 13:50:00|2017.4|2011.4|2020.9|2014.9|2021.1|2015.1|2017.4|2011.4|42
1658498100000|2022-07-22 13:55:00|2020.6|2014.6|2020.6|2014.6|2021.4|2015.4|2019.4|2013.4|55
1658498400000|2022-07-22 14:00:00|2020.4|2014.4|2020.1|2014.1|2021.6|2015.6|2016.6|2010.6|112
1658498700000|2022-07-22 14:05:00|2019.4|2013.4|2019.1|2013.1|2020.4|2014.4|2017.9|2011.9|120
1658499000000|2022-07-22 14:10:00|2019.4|2013.4|2019.1|2013.1|2021.6|2015.6|2019.1|2013.1|105
1658499300000|2022-07-22 14:15:00|2019.4|2013.4|2019.1|2013.1|2020.9|2014.9|2018.4|2012.4|27
1658499600000|2022-07-22 14:20:00|2019.4|2013.4|2021.4|2015.4|2022.1|2016.1|2019.4|2013.4|67
1658499900000|2022-07-22 14:25:00|2021.6|2015.6|2022.4|2016.4|2022.4|2016.4|2019.4|2013.4|67
1658500200000|2022-07-22 14:30:00|2022.1|2016.1|2024.4|2018.4|2025.6|2019.6|2021.1|2015.1|47
1658500500000|2022-07-22 14:35:00|2024.1|2018.1|2024.1|2018.1|2025.4|2019.4|2023.1|2017.1|73
1658500800000|2022-07-22 14:40:00|2024.4|2018.4|2027.4|2021.4|2028.1|2022.1|2024.1|2018.1|80
1658501100000|2022-07-22 14:45:00|2027.6|2021.6|2028.4|2022.4|2029.1|2023.1|2027.6|2021.6|54
1658501400000|2022-07-22 14:50:00|2028.1|2022.1|2028.1|2022.1|2029.4|2023.4|2027.9|2021.9|62
1658501700000|2022-07-22 14:55:00|2027.9|2021.9|2023.9|2017.9|2028.4|2022.4|2021.8|2015.8|75
1658502000000|2022-07-22 15:00:00|2024.4|2018.4|2029.6|2023.6|2030.1|2024.1|2024.4|2018.4|71
1658502300000|2022-07-22 15:05:00|2029.9|2023.9|2028.6|2022.6|2031.1|2025.1|2027.9|2021.9|43
1658502600000|2022-07-22 15:10:00|2028.9|2022.9|2026.9|2020.9|2030.9|2024.9|2026.9|2020.9|51
1658502900000|2022-07-22 15:15:00|2026.6|2020.6|2018.1|2012.1|2026.6|2020.6|2016.5|2010.5|128
1658503200000|2022-07-22 15:20:00|2017.9|2011.9|2018.4|2012.4|2018.6|2012.6|2016.6|2010.6|93
1658503500000|2022-07-22 15:25:00|2018.6|2012.6|2017.1|2011.1|2019.4|2013.4|2016.6|2010.6|35
1658503800000|2022-07-22 15:30:00|2016.9|2010.9|2016.4|2010.4|2017.6|2011.6|2016.4|2010.4|74
1658504100000|2022-07-22 15:35:00|2016.6|2010.6|2018.4|2012.4|2019.1|2013.1|2012.6|2006.6|131
1658504400000|2022-07-22 15:40:00|2018.1|2012.1|2019.1|2013.1|2019.4|2013.4|2014.9|2008.9|103
1658504700000|2022-07-22 15:45:00|2018.9|2012.9|2013.6|2007.6|2018.9|2012.9|2012.4|2006.4|76
1658505000000|2022-07-22 15:50:00|2013.4|2007.4|2019.4|2013.4|2022.6|2016.6|2013.1|2007.1|56
1658505300000|2022-07-22 15:55:00|2019.6|2013.6|2021.1|2015.1|2021.4|2015.4|2019.4|2013.4|61
1658505600000|2022-07-22 16:00:00|2021.4|2015.4|2021.1|2015.1|2021.4|2015.4|2020.4|2014.4|83
1658505900000|2022-07-22 16:05:00|2020.9|2014.9|2021.1|2015.1|2021.1|2015.1|2020.6|2014.6|20
1658506200000|2022-07-22 16:10:00|2020.9|2014.9|2017.6|2011.6|2020.9|2014.9|2016.6|2010.6|49
1658506500000|2022-07-22 16:15:00|2017.9|2011.9|2018.9|2012.9|2019.1|2013.1|2017.1|2011.1|130
1658506800000|2022-07-22 16:20:00|2019.1|2013.1|2018.6|2012.6|2019.1|2013.1|2018.4|2012.4|149
1658507100000|2022-07-22 16:25:00|2018.9|2012.9|2018.6|2012.6|2019.1|2013.1|2018.4|2012.4|125
1658507400000|2022-07-22 16:30:00|2018.9|2012.9|2019.9|2013.9|2020.4|2014.4|2018.4|2012.4|62
1658507700000|2022-07-22 16:35:00|2019.6|2013.6|2018.6|2012.6|2019.6|2013.6|2018.4|2012.4|128
1658508000000|2022-07-22 16:40:00|2018.9|2012.9|2013.4|2007.4|2019.6|2013.6|2013.4|2007.4|82
1658508300000|2022-07-22 16:45:00|2013.6|2007.6|2014.6|2008.6|2017.1|2011.1|2013.1|2007.1|73
1658508600000|2022-07-22 16:50:00|2014.9|2008.9|2013.4|2007.4|2015.1|2009.1|2012.9|2006.9|40
1658508900000|2022-07-22 16:55:00|2013.1|2007.1|2016|2010|2016.6|2010.6|2012.9|2006.9|14
1658707200000|2022-07-25 00:00:00|2017.8|1999|2010.3|2004.3|2017.8|2004.5|2010.1|1999|8
1658707500000|2022-07-25 00:05:00|2010.1|2004.1|2010.1|2004.1|2013.8|2007.8|2009.9|2003.9|38
1658707800000|2022-07-25 00:10:00|2009.3|2003.3|2010|2004|2010|2004|2009.3|2003.3|2
1658708100000|2022-07-25 00:15:00|2010.3|2004.3|2010|2004|2010.3|2004.3|2010|2004|2
1658708400000|2022-07-25 00:20:00|2009.5|2003.5|2010.8|2004.8|2011.6|2005.6|2006.8|2000.8|30
1658708700000|2022-07-25 00:25:00|2011|2005|2011.3|2005.3|2011.3|2005.3|2010.8|2004.8|6
1658709000000|2022-07-25 00:30:00|2011|2005|2009.5|2003.5|2011|2005|2009.5|2003.5|6
1658709300000|2022-07-25 00:35:00|2009.3|2003.3|2007.8|2001.8|2009.3|2003.3|2007.8|2001.8|14
1658709600000|2022-07-25 00:40:00|2007.5|2001.5|2008|2002|2008|2002|2007.5|2001.5|7
1658709900000|2022-07-25 00:45:00|2007.8|2001.8|2006.5|2000.5|2007.8|2001.8|2006.3|2000.3|11
1658710200000|2022-07-25 00:50:00|2006.3|2000.3|2006.5|2000.5|2006.5|2000.5|2006.3|2000.3|28
1658710500000|2022-07-25 00:55:00|2006.3|2000.3|2004|1998|2006.3|2000.3|2003.8|1997.8|37
1658710800000|2022-07-25 01:00:00|2005|1999|2015.3|2009.3|2015.3|2009.3|2005|1999|131
1658711100000|2022-07-25 01:05:00|2015|2009|2015|2009|2016.3|2010.3|2014.5|2008.5|128
1658711400000|2022-07-25 01:10:00|2015.3|2009.3|2010.5|2004.5|2015.3|2009.3|2009.4|2003.4|101
1658711700000|2022-07-25 01:15:00|2010.8|2004.8|2013.3|2007.3|2014.3|2008.3|2010.3|2004.3|61
1658712000000|2022-07-25 01:20:00|2013.5|2007.5|2016.5|2010.5|2016.8|2010.8|2013.5|2007.5|92
1658712300000|2022-07-25 01:25:00|2016.3|2010.3|2014.5|2008.5|2016.5|2010.5|2013.8|2007.8|44
1658712600000|2022-07-25 01:30:00|2014.3|2008.3|2013.3|2007.3|2014.8|2008.8|2012|2006|44
1658712900000|2022-07-25 01:35:00|2013.5|2007.5|2014.3|2008.3|2014.8|2008.8|2013|2007|52
1658713200000|2022-07-25 01:40:00|2014|2008|2014.8|2008.8|2014.8|2008.8|2013.5|2007.5|32
1658713500000|2022-07-25 01:45:00|2014.5|2008.5|2013.5|2007.5|2014.8|2008.8|2013.5|2007.5|76
1658713800000|2022-07-25 01:50:00|2013.8|2007.8|2014|2008|2014.5|2008.5|2013.8|2007.8|5
1658714100000|2022-07-25 01:55:00|2014.3|2008.3|2013.5|2007.5|2014.5|2008.5|2013.5|2007.5|8
1658714400000|2022-07-25 02:00:00|2013|2007|2011.5|2005.5|2013|2007|2009.5|2003.5|36
1658714700000|2022-07-25 02:05:00|2011.8|2005.8|2009.3|2003.3|2011.8|2005.8|2008.3|2002.3|28
1658715000000|2022-07-25 02:10:00|2009|2003|2007.3|2001.3|2009|2003|2007|2001|27
1658715300000|2022-07-25 02:15:00|2007|2001|2006.3|2000.3|2007|2001|2005.5|1999.5|12
1658715600000|2022-07-25 02:20:00|2006|2000|2006.3|2000.3|2006.3|2000.3|2006|2000|2
1658715900000|2022-07-25 02:25:00|2006|2000|2008|2002|2008.8|2002.8|2006|2000|15
1658716200000|2022-07-25 02:30:00|2007.8|2001.8|2006.8|2000.8|2008.3|2002.3|2006.3|2000.3|54
1658716500000|2022-07-25 02:35:00|2006.5|2000.5|2005.5|1999.5|2006.8|2000.8|2005.3|1999.3|18
1658716800000|2022-07-25 02:40:00|2005.3|1999.3|2004.8|1998.8|2005.3|1999.3|2004.5|1998.5|6
1658717100000|2022-07-25 02:45:00|2004.5|1998.5|2004.5|1998.5|2004.8|1998.8|2004.3|1998.3|5
1658717400000|2022-07-25 02:50:00|2004.3|1998.3|2005.8|1999.8|2006|2000|2004.3|1998.3|29
1658717700000|2022-07-25 02:55:00|2005.5|1999.5|2007|2001|2007.8|2001.8|2005|1999|62
1658718000000|2022-07-25 03:00:00|2007.3|2001.3|2006.3|2000.3|2007.3|2001.3|2005.3|1999.3|35
1658718300000|2022-07-25 03:05:00|2006|2000|2006|2000|2006.5|2000.5|2005.3|1999.3|51
1658718600000|2022-07-25 03:10:00|2005.8|1999.8|2005.3|1999.3|2005.8|1999.8|2005.3|1999.3|21
1658718900000|2022-07-25 03:15:00|2005|1999|2005.3|1999.3|2005.8|1999.8|2004.5|1998.5|15
1658719200000|2022-07-25 03:20:00|2005|1999|2002.3|1996.3|2005.3|1999.3|2001.5|1995.5|42
1658719500000|2022-07-25 03:25:00|2002|1996|2001.8|1995.8|2002.8|1996.8|2001.5|1995.5|38
1658719800000|2022-07-25 03:30:00|2002|1996|2002.8|1996.8|2003|1997|2002|1996|34
1658720100000|2022-07-25 03:35:00|2002.5|1996.5|2003.3|1997.3|2003.5|1997.5|2001.5|1995.5|20
1658720400000|2022-07-25 03:40:00|2003.5|1997.5|2003.3|1997.3|2003.8|1997.8|2003.3|1997.3|13
1658720700000|2022-07-25 03:45:00|2003|1997|2003.3|1997.3|2003.3|1997.3|2002.8|1996.8|18
1658721000000|2022-07-25 03:50:00|2003.5|1997.5|2003.5|1997.5|2003.5|1997.5|2003.5|1997.5|1
1658721300000|2022-07-25 03:55:00|2003.3|1997.3|2003.3|1997.3|2003.5|1997.5|2002.5|1996.5|20
1658721600000|2022-07-25 04:00:00|2003|1997|2003.3|1997.3|2003.3|1997.3|2003|1997|14
1658722200000|2022-07-25 04:10:00|2003|1997|2003|1997|2003.3|1997.3|2003|1997|5
1658722500000|2022-07-25 04:15:00|2002.8|1996.8|2002.5|1996.5|2003.3|1997.3|2002.5|1996.5|15
1658723100000|2022-07-25 04:25:00|2002.8|1996.8|2003.3|1997.3|2004|1998|2002.8|1996.8|6
1658723400000|2022-07-25 04:30:00|2003|1997|2003|1997|2003.3|1997.3|2002.5|1996.5|56
1658723700000|2022-07-25 04:35:00|2003.3|1997.3|2003|1997|2003.5|1997.5|2002.5|1996.5|48
1658724000000|2022-07-25 04:40:00|2003.3|1997.3|2003|1997|2003.3|1997.3|2002.8|1996.8|26
1658724300000|2022-07-25 04:45:00|2003.3|1997.3|2002.8|1996.8|2003.3|1997.3|2002.8|1996.8|5
1658724600000|2022-07-25 04:50:00|2001.8|1995.8|2002|1996|2002.3|1996.3|2001.8|1995.8|6
1658724900000|2022-07-25 04:55:00|2001.8|1995.8|1999.8|1993.8|2002|1996|1999.8|1993.8|6
1658725200000|2022-07-25 05:00:00|1999.5|1993.5|1999.3|1993.3|1999.8|1993.8|1999.3|1993.3|64
1658725500000|2022-07-25 05:05:00|1999|1993|1998.8|1992.8|1999.3|1993.3|1998.8|1992.8|32
1658725800000|2022-07-25 05:10:00|1999.3|1993.3|1999.5|1993.5|1999.8|1993.8|1999.3|1993.3|52
1658726100000|2022-07-25 05:15:00|1999.3|1993.3|1998.8|1992.8|1999.3|1993.3|1998.8|1992.8|17
1658726400000|2022-07-25 05:20:00|1998.5|1992.5|1998.3|1992.3|1998.5|1992.5|1998|1992|32
1658726700000|2022-07-25 05:25:00|1998|1992|1998.5|1992.5|1998.5|1992.5|1998|1992|25
1658727000000|2022-07-25 05:30:00|1998.3|1992.3|1999.5|1993.5|1999.5|1993.5|1997.8|1991.8|68
1658727300000|2022-07-25 05:35:00|1999.8|1993.8|1999.8|1993.8|2000.5|1994.5|1999.8|1993.8|6
1658727600000|2022-07-25 05:40:00|1999.5|1993.5|1999.3|1993.3|2000|1994|1998.8|1992.8|22
1658727900000|2022-07-25 05:45:00|1999|1993|2001|1995|2001.8|1995.8|1999|1993|30
1658728200000|2022-07-25 05:50:00|2000.5|1994.5|2002.8|1996.8|2002.8|1996.8|2000.3|1994.3|17
1658728500000|2022-07-25 05:55:00|2002.5|1996.5|2004.5|1998.5|2004.8|1998.8|2002.5|1996.5|19
1658728800000|2022-07-25 06:00:00|2004.8|1998.8|2004.8|1998.8|2004.8|1998.8|2004.5|1998.5|7
1658729100000|2022-07-25 06:05:00|2004.5|1998.5|2007.3|2001.3|2007.3|2001.3|2004.5|1998.5|18
1658729400000|2022-07-25 06:10:00|2007.5|2001.5|2006.8|2000.8|2008|2002|2006.3|2000.3|15
1658729700000|2022-07-25 06:15:00|2007|2001|2006.5|2000.5|2009.3|2003.3|2006.5|2000.5|22
1658730000000|2022-07-25 06:20:00|2006.8|2000.8|2004.8|1998.8|2006.8|2000.8|2004.8|1998.8|6
1658730300000|2022-07-25 06:25:00|2004.5|1998.5|2004.5|1998.5|2004.5|1998.5|2004.5|1998.5|1
1658730600000|2022-07-25 06:30:00|2004|1998|2002.5|1996.5|2004|1998|2002|1996|6
1658730900000|2022-07-25 06:35:00|2002.8|1996.8|2002.5|1996.5|2003.3|1997.3|2002.5|1996.5|8
1658731200000|2022-07-25 06:40:00|2002.3|1996.3|2002.5|1996.5|2005|1999|2002|1996|16
1658731500000|2022-07-25 06:45:00|2002.3|1996.3|2002|1996|2002.3|1996.3|2001.5|1995.5|8
1658731800000|2022-07-25 06:50:00|2002.3|1996.3|2001.3|1995.3|2003|1997|2001|1995|38
1658732100000|2022-07-25 06:55:00|2001.1|1995.1|2002.1|1996.1|2002.6|1996.6|2001.1|1995.1|64
1658732400000|2022-07-25 07:00:00|2002.4|1996.4|1996.9|1990.9|2002.4|1996.4|1996.8|1990.8|52
1658732700000|2022-07-25 07:05:00|1997.6|1991.6|2000.8|1994.8|2001.5|1995.5|1996.9|1990.9|46
1658733000000|2022-07-25 07:10:00|2001.5|1995.5|2004.1|1998.1|2004.4|1998.4|2001.5|1995.5|63
1658733300000|2022-07-25 07:15:00|2004.4|1998.4|1999.1|1993.1|2005.4|1999.4|1999.1|1993.1|31
1658733600000|2022-07-25 07:20:00|1999.4|1993.4|1999.6|1993.6|2000.4|1994.4|1998.6|1992.6|26
1658733900000|2022-07-25 07:25:00|1999.4|1993.4|1997.9|1991.9|2000.4|1994.4|1997.6|1991.6|23
1658734200000|2022-07-25 07:30:00|1998.1|1992.1|2001.1|1995.1|2001.4|1995.4|1997.6|1991.6|21
1658734500000|2022-07-25 07:35:00|2001.4|1995.4|2001.9|1995.9|2003.9|1997.9|2001.4|1995.4|13
1658734800000|2022-07-25 07:40:00|2002.1|1996.1|2002.1|1996.1|2004.6|1998.6|2001.9|1995.9|31
1658735100000|2022-07-25 07:45:00|2002.4|1996.4|2000.4|1994.4|2003.4|1997.4|1999.1|1993.1|39
1658735400000|2022-07-25 07:50:00|2000.6|1994.6|1999.9|1993.9|2000.9|1994.9|1999.9|1993.9|12
1658735700000|2022-07-25 07:55:00|1999.6|1993.6|1999.4|1993.4|2000.6|1994.6|1999.1|1993.1|19
1658736000000|2022-07-25 08:00:00|1999.6|1993.6|2000.1|1994.1|2000.9|1994.9|1999.4|1993.4|30
1658736300000|2022-07-25 08:05:00|2000.4|1994.4|2000.9|1994.9|2001.1|1995.1|1999.9|1993.9|30
1658736600000|2022-07-25 08:10:00|2000.6|1994.6|2000.1|1994.1|2000.9|1994.9|1998.9|1992.9|11
1658736900000|2022-07-25 08:15:00|2000.4|1994.4|1999.4|1993.4|2002.4|1996.4|1998.4|1992.4|49
1658737200000|2022-07-25 08:20:00|1999.6|1993.6|1999.4|1993.4|2001.4|1995.4|1998.9|1992.9|33
1658737500000|2022-07-25 08:25:00|1999.6|1993.6|2001.9|1995.9|2002.1|1996.1|1999.1|1993.1|21
1658737800000|2022-07-25 08:30:00|2002.1|1996.1|2007.4|2001.4|2007.9|2001.9|2002.1|1996.1|56
1658738100000|2022-07-25 08:35:00|2007.6|2001.6|2011.4|2005.4|2012.4|2006.4|2007.6|2001.6|37
1658738400000|2022-07-25 08:40:00|2010.9|2004.9|2011.4|2005.4|2011.9|2005.9|2010.6|2004.6|11
1658738700000|2022-07-25 08:45:00|2011.6|2005.6|2012.1|2006.1|2012.6|2006.6|2011.4|2005.4|13
1658739000000|2022-07-25 08:50:00|2012.4|2006.4|2015.4|2009.4|2017.1|2011.1|2012.4|2006.4|38
1658739300000|2022-07-25 08:55:00|2015.1|2009.1|2016.1|2010.1|2016.6|2010.6|2015.1|2009.1|38
1658739600000|2022-07-25 09:00:00|2016.4|2010.4|2017.1|2011.1|2017.1|2011.1|2016.4|2010.4|18
1658739900000|2022-07-25 09:05:00|2017.4|2011.4|2014.1|2008.1|2017.4|2011.4|2014.1|2008.1|20
1658740200000|2022-07-25 09:10:00|2014.4|2008.4|2013.1|2007.1|2015.1|2009.1|2013.1|2007.1|11
1658740500000|2022-07-25 09:15:00|2013.4|2007.4|2018.9|2012.9|2020.3|2014.3|2013.4|2007.4|46
1658740800000|2022-07-25 09:20:00|2019.1|2013.1|2017.6|2011.6|2019.4|2013.4|2017.1|2011.1|12
1658741400000|2022-07-25 09:30:00|2017.9|2011.9|2020.4|2014.4|2020.6|2014.6|2017.9|2011.9|25
1658741700000|2022-07-25 09:35:00|2020.1|2014.1|2018.4|2012.4|2020.4|2014.4|2017.3|2011.3|33
1658742000000|2022-07-25 09:40:00|2018.1|2012.1|2017.6|2011.6|2019.1|2013.1|2017.1|2011.1|16
1658742300000|2022-07-25 09:45:00|2017.9|2011.9|2014.9|2008.9|2017.9|2011.9|2014.6|2008.6|12
1658742600000|2022-07-25 09:50:00|2015.1|2009.1|2015.1|2009.1|2015.6|2009.6|2014.9|2008.9|38
1658742900000|2022-07-25 09:55:00|2015.4|2009.4|2015.6|2009.6|2015.9|2009.9|2014.9|2008.9|30
1658743200000|2022-07-25 10:00:00|2015.4|2009.4|2014.4|2008.4|2015.6|2009.6|2013.6|2007.6|9
1658743500000|2022-07-25 10:05:00|2014.6|2008.6|2014.6|2008.6|2014.9|2008.9|2014.4|2008.4|7
1658743800000|2022-07-25 10:10:00|2014.9|2008.9|2015.9|2009.9|2015.9|2009.9|2014.9|2008.9|3
1658744100000|2022-07-25 10:15:00|2014.9|2008.9|2015.4|2009.4|2015.9|2009.9|2013.9|2007.9|14
1658744400000|2022-07-25 10:20:00|2015.1|2009.1|2015.4|2009.4|2015.4|2009.4|2013.4|2007.4|15
1658744700000|2022-07-25 10:25:00|2015.1|2009.1|2013.9|2007.9|2015.1|2009.1|2012.1|2006.1|24
1658745000000|2022-07-25 10:30:00|2014.9|2008.9|2013.6|2007.6|2016.4|2010.4|2013.4|2007.4|13
1658745300000|2022-07-25 10:35:00|2013.1|2007.1|2012.9|2006.9|2013.1|2007.1|2011.9|2005.9|12
1658745600000|2022-07-25 10:40:00|2012.6|2006.6|2012.6|2006.6|2013.1|2007.1|2012.6|2006.6|5
1658745900000|2022-07-25 10:45:00|2013.1|2007.1|2013.9|2007.9|2014.6|2008.6|2013.1|2007.1|16
1658746200000|2022-07-25 10:50:00|2014.1|2008.1|2014.6|2008.6|2014.9|2008.9|2014.1|2008.1|7
1658746500000|2022-07-25 10:55:00|2014.4|2008.4|2016.8|2010.8|2017|2011|2012.4|2006.4|27
1658746800000|2022-07-25 11:00:00|2017.3|2011.3|2016.6|2010.6|2017.9|2011.9|2016.4|2010.4|14
1658747100000|2022-07-25 11:05:00|2016.4|2010.4|2014.9|2008.9|2016.4|2010.4|2014.6|2008.6|26
1658747400000|2022-07-25 11:10:00|2014.6|2008.6|2015.9|2009.9|2016.1|2010.1|2014.6|2008.6|15
1658747700000|2022-07-25 11:15:00|2016.1|2010.1|2018.1|2012.1|2018.4|2012.4|2016.1|2010.1|17
1658748000000|2022-07-25 11:20:00|2018.4|2012.4|2020.9|2014.9|2021.6|2015.6|2018.1|2012.1|22
1658748300000|2022-07-25 11:25:00|2021.1|2015.1|2020.1|2014.1|2021.4|2015.4|2019.6|2013.6|13
1658748600000|2022-07-25 11:30:00|2019.9|2013.9|2016.6|2010.6|2019.9|2013.9|2016.6|2010.6|28
1658748900000|2022-07-25 11:35:00|2016.9|2010.9|2015.6|2009.6|2017.1|2011.1|2015.6|2009.6|25
1658749200000|2022-07-25 11:40:00|2015.9|2009.9|2021.4|2015.4|2021.4|2015.4|2015.6|2009.6|22
1658749500000|2022-07-25 11:45:00|2021.6|2015.6|2021.4|2015.4|2021.9|2015.9|2019.9|2013.9|18
1658749800000|2022-07-25 11:50:00|2021.1|2015.1|2020.1|2014.1|2021.1|2015.1|2019|2013|15
1658750100000|2022-07-25 11:55:00|2019.9|2013.9|2019.4|2013.4|2019.9|2013.9|2019.4|2013.4|4
1658750400000|2022-07-25 12:00:00|2018.9|2012.9|2020.4|2014.4|2020.4|2014.4|2018.4|2012.4|52
1658750700000|2022-07-25 12:05:00|2020.1|2014.1|2021.6|2015.6|2021.9|2015.9|2020.1|2014.1|22
1658751000000|2022-07-25 12:10:00|2021.4|2015.4|2021.1|2015.1|2022.1|2016.1|2021.1|2015.1|27
1658751300000|2022-07-25 12:15:00|2020.9|2014.9|2019.4|2013.4|2021.1|2015.1|2018.9|2012.9|24
1658751600000|2022-07-25 12:20:00|2019.6|2013.6|2019.9|2013.9|2020.9|2014.9|2018.6|2012.6|19
1658751900000|2022-07-25 12:25:00|2020.1|2014.1|2021.1|2015.1|2021.1|2015.1|2020.1|2014.1|13
1658752200000|2022-07-25 12:30:00|2020.9|2014.9|2020.6|2014.6|2020.9|2014.9|2020.1|2014.1|33
1658752500000|2022-07-25 12:35:00|2020.9|2014.9|2017.1|2011.1|2020.9|2014.9|2017.1|2011.1|14
1658752800000|2022-07-25 12:40:00|2016.9|2010.9|2014.1|2008.1|2019.6|2013.6|2014.1|2008.1|53
1658753100000|2022-07-25 12:45:00|2013.9|2007.9|2013.4|2007.4|2014.1|2008.1|2012.6|2006.6|52
1658753400000|2022-07-25 12:50:00|2013.6|2007.6|2012.6|2006.6|2014.1|2008.1|2012.6|2006.6|28
1658753700000|2022-07-25 12:55:00|2012.9|2006.9|2014.1|2008.1|2014.4|2008.4|2012.6|2006.6|26
1658754000000|2022-07-25 13:00:00|2014.4|2008.4|2016.3|2010.3|2018.9|2012.9|2014|2008|293
1658754300000|2022-07-25 13:05:00|2016.1|2010.1|2015.9|2009.9|2017.6|2011.6|2014.9|2008.9|167
1658754600000|2022-07-25 13:10:00|2016.4|2010.4|2011.9|2005.9|2016.9|2010.9|2011.1|2005.1|60
1658754900000|2022-07-25 13:15:00|2011.6|2005.6|2012.4|2006.4|2012.4|2006.4|2009.6|2003.6|33
1658755200000|2022-07-25 13:20:00|2012.1|2006.1|2013.6|2007.6|2014.6|2008.6|2011.9|2005.9|35
1658755500000|2022-07-25 13:25:00|2013.9|2007.9|2013.9|2007.9|2014.9|2008.9|2013.1|2007.1|45
1658755800000|2022-07-25 13:30:00|2014.1|2008.1|2009.9|2003.9|2014.1|2008.1|2009.1|2003.1|47
1658756100000|2022-07-25 13:35:00|2009.6|2003.6|2007.9|2001.9|2011.4|2005.4|2007.6|2001.6|56
1658756400000|2022-07-25 13:40:00|2008.1|2002.1|2009.6|2003.6|2010.6|2004.6|2007.9|2001.9|63
1658756700000|2022-07-25 13:45:00|2009.4|2003.4|2006.4|2000.4|2009.4|2003.4|2005.1|1999.1|38
1658757000000|2022-07-25 13:50:00|2006.1|2000.1|2007.4|2001.4|2009.4|2003.4|2006.1|2000.1|43
1658757300000|2022-07-25 13:55:00|2007.6|2001.6|2006.4|2000.4|2008.9|2002.9|2006.1|2000.1|39
1658757600000|2022-07-25 14:00:00|2006.6|2000.6|2014.1|2008.1|2016.4|2010.4|2006.6|2000.6|60
1658757900000|2022-07-25 14:05:00|2013.9|2007.9|2014.4|2008.4|2015.4|2009.4|2013.6|2007.6|40
1658758200000|2022-07-25 14:10:00|2014.6|2008.6|2016.9|2010.9|2018.4|2012.4|2014.4|2008.4|27
1658758500000|2022-07-25 14:15:00|2016.6|2010.6|2009.6|2003.6|2016.6|2010.6|2009.1|2003.1|48
1658758800000|2022-07-25 14:20:00|2009.9|2003.9|2008.1|2002.1|2012.1|2006.1|2007.4|2001.4|50
1658759100000|2022-07-25 14:25:00|2007.9|2001.9|2006.6|2000.6|2008.1|2002.1|2005.9|1999.9|82
1658759400000|2022-07-25 14:30:00|2006.9|2000.9|2005.6|1999.6|2007.9|2001.9|2005.6|1999.6|13
1658759700000|2022-07-25 14:35:00|2005.9|1999.9|2002.1|1996.1|2006.1|2000.1|2000.1|1994.1|44
1658760000000|2022-07-25 14:40:00|2002.4|1996.4|2001.9|1995.9|2002.6|1996.6|2000.4|1994.4|36
1658760300000|2022-07-25 14:45:00|2002.1|1996.1|2004.6|1998.6|2006.4|2000.4|2002.1|1996.1|23
1658760600000|2022-07-25 14:50:00|2004.4|1998.4|2005.1|1999.1|2005.4|1999.4|2003.1|1997.1|27
1658760900000|2022-07-25 14:55:00|2005.4|1999.4|2006.6|2000.6|2008.6|2002.6|2004.9|1998.9|41
1658761200000|2022-07-25 15:00:00|2006.4|2000.4|2006.6|2000.6|2007.1|2001.1|2005.9|1999.9|28
1658761500000|2022-07-25 15:05:00|2006.9|2000.9|2007.1|2001.1|2007.4|2001.4|2006.4|2000.4|20
1658761800000|2022-07-25 15:10:00|2006.9|2000.9|2006.9|2000.9|2007.1|2001.1|2005.6|1999.6|28
1658762100000|2022-07-25 15:15:00|2006.6|2000.6|2006.1|2000.1|2009.4|2003.4|2005.4|1999.4|69
1658762400000|2022-07-25 15:20:00|2005.9|1999.9|2007.9|2001.9|2008.9|2002.9|2005.9|1999.9|37
1658762700000|2022-07-25 15:25:00|2008.1|2002.1|2007.9|2001.9|2008.4|2002.4|2007.9|2001.9|4
1658763000000|2022-07-25 15:30:00|2007.6|2001.6|2006.6|2000.6|2007.6|2001.6|2006.1|2000.1|16
1658763300000|2022-07-25 15:35:00|2006.4|2000.4|2011.6|2005.6|2011.6|2005.6|2005.9|1999.9|28
1658763600000|2022-07-25 15:40:00|2012.1|2006.1|2012.1|2006.1|2014.1|2008.1|2011.9|2005.9|33
1658763900000|2022-07-25 15:45:00|2012.4|2006.4|2009.4|2003.4|2012.4|2006.4|2009.1|2003.1|73
1658764200000|2022-07-25 15:50:00|2009.1|2003.1|2009.1|2003.1|2009.1|2003.1|2008.9|2002.9|3
1658764500000|2022-07-25 15:55:00|2008.9|2002.9|2012.6|2006.6|2013.4|2007.4|2007.9|2001.9|27
1658764800000|2022-07-25 16:00:00|2012.9|2006.9|2011.4|2005.4|2013.6|2007.6|2011.4|2005.4|10
1658765100000|2022-07-25 16:05:00|2011.1|2005.1|2011.4|2005.4|2011.6|2005.6|2010.9|2004.9|22
1658765400000|2022-07-25 16:10:00|2011.1|2005.1|2010.4|2004.4|2011.6|2005.6|2010.1|2004.1|43
1658765700000|2022-07-25 16:15:00|2010.1|2004.1|2010.4|2004.4|2010.4|2004.4|2009.9|2003.9|3
1658766000000|2022-07-25 16:20:00|2010.1|2004.1|2009.4|2003.4|2012.4|2006.4|2008.9|2002.9|35
1658766300000|2022-07-25 16:25:00|2009.1|2003.1|2009.6|2003.6|2009.6|2003.6|2008.9|2002.9|7
1658766600000|2022-07-25 16:30:00|2009.4|2003.4|2007.6|2001.6|2009.6|2003.6|2007.6|2001.6|18
1658766900000|2022-07-25 16:35:00|2008.6|2002.6|2007.6|2001.6|2008.6|2002.6|2007.6|2001.6|2
1658767200000|2022-07-25 16:40:00|2007.4|2001.4|2007.4|2001.4|2007.4|2001.4|2007.4|2001.4|1
1658767500000|2022-07-25 16:45:00|2007.1|2001.1|2007.1|2001.1|2007.1|2001.1|2007.1|2001.1|1
1658767800000|2022-07-25 16:50:00|2006.9|2000.9|2006.1|2000.1|2006.9|2000.9|2005.9|1999.9|39
1658768100000|2022-07-25 16:55:00|2005.9|1999.9|2004.4|1998.4|2009.8|2003.8|2004.1|1998.1|39
1658793600000|2022-07-26 00:00:00|2015.4|2009.4|2009.4|2003.4|2015.4|2009.4|2009.4|2003.4|17
1658793900000|2022-07-26 00:05:00|2009.6|2003.6|2009.5|2003.5|2009.8|2003.8|2009.5|2003.5|18
1658794200000|2022-07-26 00:10:00|2009.8|2003.8|2013.1|2007.1|2013.5|2007.5|2009.5|2003.5|40
1658794500000|2022-07-26 00:15:00|2013.5|2007.5|2014|2008|2014.3|2008.3|2013.1|2007.1|15
1658794800000|2022-07-26 00:20:00|2013.8|2007.8|2013|2007|2013.8|2007.8|2013|2007|11
1658795100000|2022-07-26 00:25:00|2013.3|2007.3|2015.3|2009.3|2015.3|2009.3|2013|2007|12
1658795400000|2022-07-26 00:30:00|2015.5|2009.5|2014.3|2008.3|2016.8|2010.8|2013.9|2007.9|12
1658795700000|2022-07-26 00:35:00|2014|2008|2014.3|2008.3|2014.3|2008.3|2013.8|2007.8|14
1658796000000|2022-07-26 00:40:00|2014|2008|2013.5|2007.5|2014.3|2008.3|2012.5|2006.5|9
1658796300000|2022-07-26 00:45:00|2013.3|2007.3|2013.5|2007.5|2013.5|2007.5|2013.3|2007.3|8
1658796600000|2022-07-26 00:50:00|2013.3|2007.3|2013.3|2007.3|2013.5|2007.5|2013.3|2007.3|5
1658796900000|2022-07-26 00:55:00|2013.5|2007.5|2013.3|2007.3|2013.5|2007.5|2013.3|2007.3|2
1658797200000|2022-07-26 01:00:00|2013.5|2007.5|2010.3|2004.3|2013.5|2007.5|2009.1|2003.1|88
1658797500000|2022-07-26 01:05:00|2010.5|2004.5|2011.8|2005.8|2012.5|2006.5|2010.5|2004.5|128
1658797800000|2022-07-26 01:10:00|2011.5|2005.5|2009.5|2003.5|2012|2006|2009|2003|91
1658798100000|2022-07-26 01:15:00|2009.8|2003.8|2010.5|2004.5|2011.5|2005.5|2009.3|2003.3|31
1658798400000|2022-07-26 01:20:00|2010.8|2004.8|2013|2007|2013|2007|2010.8|2004.8|23
1658798700000|2022-07-26 01:25:00|2012.8|2006.8|2012.5|2006.5|2013.3|2007.3|2012.3|2006.3|19
1658799000000|2022-07-26 01:30:00|2012.8|2006.8|2012.5|2006.5|2013|2007|2012.5|2006.5|29
1658799300000|2022-07-26 01:35:00|2012.8|2006.8|2013.3|2007.3|2013.8|2007.8|2012.3|2006.3|71
1658799600000|2022-07-26 01:40:00|2013.5|2007.5|2014|2008|2014.8|2008.8|2013.5|2007.5|26
1658799900000|2022-07-26 01:45:00|2014.3|2008.3|2016.8|2010.8|2017|2011|2013.8|2007.8|42
1658800200000|2022-07-26 01:50:00|2017|2011|2016|2010|2017|2011|2014.3|2008.3|91
1658800500000|2022-07-26 01:55:00|2016.3|2010.3|2016.5|2010.5|2016.8|2010.8|2015.5|2009.5|74
1658800800000|2022-07-26 02:00:00|2017|2011|2018|2012|2018.3|2012.3|2017|2011|32
1658801100000|2022-07-26 02:05:00|2018.3|2012.3|2018.3|2012.3|2018.8|2012.8|2018.3|2012.3|13
1658801400000|2022-07-26 02:10:00|2018|2012|2019.3|2013.3|2019.3|2013.3|2016.8|2010.8|10
1658801700000|2022-07-26 02:15:00|2018.8|2012.8|2019|2013|2019|2013|2018.8|2012.8|2
1658802000000|2022-07-26 02:20:00|2019.3|2013.3|2019.3|2013.3|2019.3|2013.3|2019.3|2013.3|1
1658802600000|2022-07-26 02:30:00|2019.5|2013.5|2020|2014|2020.8|2014.8|2019.5|2013.5|11
1658802900000|2022-07-26 02:35:00|2020.5|2014.5|2022.8|2016.8|2023.3|2017.3|2020.5|2014.5|15
1658803200000|2022-07-26 02:40:00|2023|2017|2023.3|2017.3|2023.8|2017.8|2022.8|2016.8|22
1658803500000|2022-07-26 02:45:00|2023|2017|2021.5|2015.5|2023.5|2017.5|2021.5|2015.5|16
1658803800000|2022-07-26 02:50:00|2021.8|2015.8|2021|2015|2021.8|2015.8|2021|2015|20
1658804100000|2022-07-26 02:55:00|2021.3|2015.3|2018.3|2012.3|2021.3|2015.3|2018|2012|24
1658804400000|2022-07-26 03:00:00|2018|2012|2017.8|2011.8|2018.3|2012.3|2017.8|2011.8|8
1658804700000|2022-07-26 03:05:00|2017.5|2011.5|2014|2008|2017.5|2011.5|2013.3|2007.3|21
1658805000000|2022-07-26 03:10:00|2014.3|2008.3|2014|2008|2015.3|2009.3|2014|2008|5
1658805300000|2022-07-26 03:15:00|2014.3|2008.3|2016.8|2010.8|2017|2011|2014.3|2008.3|30
1658805600000|2022-07-26 03:20:00|2016.5|2010.5|2016.5|2010.5|2017|2011|2016.5|2010.5|31
1658805900000|2022-07-26 03:25:00|2016.8|2010.8|2016.5|2010.5|2017|2011|2016.5|2010.5|16
1658806200000|2022-07-26 03:30:00|2016.8|2010.8|2016.5|2010.5|2017|2011|2016.5|2010.5|4
1658806500000|2022-07-26 03:35:00|2016.8|2010.8|2016.3|2010.3|2017|2011|2016.3|2010.3|33
1658806800000|2022-07-26 03:40:00|2016.5|2010.5|2016.5|2010.5|2016.8|2010.8|2016.3|2010.3|13
1658807100000|2022-07-26 03:45:00|2016.8|2010.8|2016.5|2010.5|2017|2011|2016.3|2010.3|22
1658807400000|2022-07-26 03:50:00|2016.8|2010.8|2017|2011|2017|2011|2016.5|2010.5|4
1658807700000|2022-07-26 03:55:00|2017.3|2011.3|2017|2011|2017.3|2011.3|2017|2011|36
1658808000000|2022-07-26 04:00:00|2017.3|2011.3|2016.5|2010.5|2017.3|2011.3|2016.5|2010.5|3
1658808300000|2022-07-26 04:05:00|2016.8|2010.8|2018.5|2012.5|2018.5|2012.5|2016.5|2010.5|12
1658808600000|2022-07-26 04:10:00|2018.8|2012.8|2017.8|2011.8|2020.8|2014.8|2017.5|2011.5|20
1658808900000|2022-07-26 04:15:00|2018|2012|2017.8|2011.8|2018|2012|2017.8|2011.8|2
1658809500000|2022-07-26 04:25:00|2017.5|2011.5|2017.8|2011.8|2017.8|2011.8|2017.5|2011.5|18
1658810100000|2022-07-26 04:35:00|2017.5|2011.5|2016.8|2010.8|2017.5|2011.5|2016.8|2010.8|2
1658810400000|2022-07-26 04:40:00|2016.5|2010.5|2016.8|2010.8|2017.3|2011.3|2016.5|2010.5|18
1658811000000|2022-07-26 04:50:00|2017|2011|2016.5|2010.5|2017.3|2011.3|2016.5|2010.5|4
1658811300000|2022-07-26 04:55:00|2016.8|2010.8|2017|2011|2017|2011|2016.5|2010.5|6
1658811600000|2022-07-26 05:00:00|2016.8|2010.8|2018|2012|2018|2012|2016.8|2010.8|14
1658811900000|2022-07-26 05:05:00|2017.8|2011.8|2017.5|2011.5|2018|2012|2017|2011|22
1658812200000|2022-07-26 05:10:00|2017.3|2011.3|2017.5|2011.5|2017.5|2011.5|2017.3|2011.3|46
1658812500000|2022-07-26 05:15:00|2017.3|2011.3|2017.3|2011.3|2017.5|2011.5|2017|2011|13
1658812800000|2022-07-26 05:20:00|2017.5|2011.5|2017.5|2011.5|2017.5|2011.5|2017|2011|11
1658813100000|2022-07-26 05:25:00|2017.3|2011.3|2017.8|2011.8|2017.8|2011.8|2017.3|2011.3|4
1658813400000|2022-07-26 05:30:00|2017.5|2011.5|2019.3|2013.3|2019.5|2013.5|2017|2011|69
1658813700000|2022-07-26 05:35:00|2019|2013|2018.3|2012.3|2020.5|2014.5|2018.3|2012.3|32
1658814000000|2022-07-26 05:40:00|2018.5|2012.5|2017.3|2011.3|2018.5|2012.5|2017.3|2011.3|30
1658814300000|2022-07-26 05:45:00|2017.5|2011.5|2020|2014|2020.5|2014.5|2017.3|2011.3|15
1658814600000|2022-07-26 05:50:00|2020.3|2014.3|2020|2014|2020.3|2014.3|2020|2014|2
1658814900000|2022-07-26 05:55:00|2019.8|2013.8|2019.8|2013.8|2019.8|2013.8|2018.5|2012.5|25
1658815200000|2022-07-26 06:00:00|2019.5|2013.5|2020.5|2014.5|2021.5|2015.5|2019.5|2013.5|15
1658815500000|2022-07-26 06:05:00|2020.8|2014.8|2021.8|2015.8|2022.3|2016.3|2020.3|2014.3|14
1658815800000|2022-07-26 06:10:00|2022|2016|2021.8|2015.8|2022.3|2016.3|2021.5|2015.5|10
1658816100000|2022-07-26 06:15:00|2020.3|2014.3|2021.3|2015.3|2021.8|2015.8|2018.5|2012.5|17
1658816400000|2022-07-26 06:20:00|2021.8|2015.8|2022.3|2016.3|2022.3|2016.3|2020.5|2014.5|24
1658816700000|2022-07-26 06:25:00|2022|2016|2022.8|2016.8|2022.8|2016.8|2021.8|2015.8|6
1658817000000|2022-07-26 06:30:00|2023|2017|2023|2017|2023.5|2017.5|2022|2016|10
1658817300000|2022-07-26 06:35:00|2022.8|2016.8|2019.3|2013.3|2022.8|2016.8|2019.3|2013.3|16
1658817600000|2022-07-26 06:40:00|2019.5|2013.5|2018.3|2012.3|2019.5|2013.5|2018.3|2012.3|13
1658817900000|2022-07-26 06:45:00|2018.5|2012.5|2019.5|2013.5|2020|2014|2018.3|2012.3|21
1658818200000|2022-07-26 06:50:00|2019.8|2013.8|2019.8|2013.8|2021.5|2015.5|2019.8|2013.8|28
1658818500000|2022-07-26 06:55:00|2019.6|2013.6|2019.6|2013.6|2019.9|2013.9|2018.9|2012.9|16
1658818800000|2022-07-26 07:00:00|2018.6|2012.6|2019.6|2013.6|2020.8|2014.8|2018.1|2012.1|53
1658819100000|2022-07-26 07:05:00|2019.4|2013.4|2028.1|2022.1|2028.8|2022.8|2019.1|2013.1|54
1658819400000|2022-07-26 07:10:00|2028.4|2022.4|2024.6|2018.6|2029.4|2023.4|2023.9|2017.9|40
1658819700000|2022-07-26 07:15:00|2024.4|2018.4|2027.4|2021.4|2027.4|2021.4|2020.6|2014.6|33
1658820000000|2022-07-26 07:20:00|2027.6|2021.6|2029.9|2023.9|2030.4|2024.4|2027.1|2021.1|36
1658820300000|2022-07-26 07:25:00|2030.1|2024.1|2030.1|2024.1|2030.4|2024.4|2029.9|2023.9|9
1658820600000|2022-07-26 07:30:00|2029.9|2023.9|2027.6|2021.6|2029.9|2023.9|2027.6|2021.6|7
1658820900000|2022-07-26 07:35:00|2027.9|2021.9|2029.6|2023.6|2029.6|2023.6|2027.9|2021.9|16
1658821200000|2022-07-26 07:40:00|2029.9|2023.9|2029.9|2023.9|2030.1|2024.1|2028.6|2022.6|27
1658821500000|2022-07-26 07:45:00|2029.6|2023.6|2029.4|2023.4|2029.9|2023.9|2028.6|2022.6|31
1658821800000|2022-07-26 07:50:00|2029.6|2023.6|2028.9|2022.9|2029.9|2023.9|2028.4|2022.4|16
1658822100000|2022-07-26 07:55:00|2028.6|2022.6|2029.9|2023.9|2030.4|2024.4|2028.4|2022.4|31
1658822400000|2022-07-26 08:00:00|2030.1|2024.1|2026.9|2020.9|2030.1|2024.1|2026.4|2020.4|71
1658822700000|2022-07-26 08:05:00|2026.6|2020.6|2024.9|2018.9|2026.6|2020.6|2023.9|2017.9|40
1658823000000|2022-07-26 08:10:00|2024.6|2018.6|2020.9|2014.9|2024.9|2018.9|2020.9|2014.9|45
1658823300000|2022-07-26 08:15:00|2021.1|2015.1|2020.6|2014.6|2024.1|2018.1|2020.1|2014.1|57
1658823600000|2022-07-26 08:20:00|2020.4|2014.4|2018.4|2012.4|2020.6|2014.6|2018.4|2012.4|41
1658823900000|2022-07-26 08:25:00|2018.1|2012.1|2013.1|2007.1|2018.4|2012.4|2012.6|2006.6|41
1658824200000|2022-07-26 08:30:00|2013.4|2007.4|2015.4|2009.4|2016.4|2010.4|2012.9|2006.9|56
1658824500000|2022-07-26 08:35:00|2015.6|2009.6|2019.1|2013.1|2019.8|2013.8|2014.6|2008.6|62
1658824800000|2022-07-26 08:40:00|2019.4|2013.4|2018.1|2012.1|2019.4|2013.4|2016.9|2010.9|27
1658825100000|2022-07-26 08:45:00|2017.9|2011.9|2016.9|2010.9|2018.1|2012.1|2016.6|2010.6|25
1658825400000|2022-07-26 08:50:00|2017.1|2011.1|2023.4|2017.4|2024.4|2018.4|2017.1|2011.1|56
1658825700000|2022-07-26 08:55:00|2023.1|2017.1|2024.6|2018.6|2025.9|2019.9|2022.1|2016.1|34
1658826000000|2022-07-26 09:00:00|2024.4|2018.4|2022.9|2016.9|2024.4|2018.4|2021.6|2015.6|35
1658826300000|2022-07-26 09:05:00|2023.4|2017.4|2020.9|2014.9|2023.6|2017.6|2020.1|2014.1|29
1658826600000|2022-07-26 09:10:00|2020.6|2014.6|2018.9|2012.9|2020.9|2014.9|2018.9|2012.9|37
1658826900000|2022-07-26 09:15:00|2019.1|2013.1|2018.9|2012.9|2019.6|2013.6|2018.4|2012.4|18
1658827200000|2022-07-26 09:20:00|2019.1|2013.1|2019.4|2013.4|2019.4|2013.4|2018.9|2012.9|4
1658827500000|2022-07-26 09:25:00|2019.6|2013.6|2019.1|2013.1|2021.8|2015.8|2019.1|2013.1|32
1658827800000|2022-07-26 09:30:00|2018.9|2012.9|2021.9|2015.9|2022.1|2016.1|2018.6|2012.6|34
1658828100000|2022-07-26 09:35:00|2021.4|2015.4|2020.4|2014.4|2021.4|2015.4|2020.1|2014.1|27
1658828400000|2022-07-26 09:40:00|2020.1|2014.1|2020.4|2014.4|2021.6|2015.6|2019.9|2013.9|20
1658828700000|2022-07-26 09:45:00|2020.6|2014.6|2019.6|2013.6|2020.6|2014.6|2019.6|2013.6|9
1658829000000|2022-07-26 09:50:00|2019.4|2013.4|2020.6|2014.6|2020.6|2014.6|2018.9|2012.9|10
1658829300000|2022-07-26 09:55:00|2020.4|2014.4|2019.6|2013.6|2021.6|2015.6|2019.1|2013.1|31
1658829600000|2022-07-26 10:00:00|2020.1|2014.1|2018.9|2012.9|2020.1|2014.1|2018.9|2012.9|14
1658829900000|2022-07-26 10:05:00|2018.6|2012.6|2016.1|2010.1|2018.6|2012.6|2015.9|2009.9|57
1658830200000|2022-07-26 10:10:00|2016.4|2010.4|2015.9|2009.9|2017.6|2011.6|2015.9|2009.9|34
1658830500000|2022-07-26 10:15:00|2015.6|2009.6|2014.4|2008.4|2015.9|2009.9|2014.4|2008.4|16
1658830800000|2022-07-26 10:20:00|2014.6|2008.6|2014.9|2008.9|2014.9|2008.9|2014.4|2008.4|8
1658831100000|2022-07-26 10:25:00|2014.6|2008.6|2014.1|2008.1|2014.6|2008.6|2014.1|2008.1|3
1658831400000|2022-07-26 10:30:00|2013.9|2007.9|2013.6|2007.6|2013.9|2007.9|2012.9|2006.9|4
1658831700000|2022-07-26 10:35:00|2013.9|2007.9|2013.9|2007.9|2014.4|2008.4|2012.6|2006.6|10
1658832000000|2022-07-26 10:40:00|2013.6|2007.6|2014.1|2008.1|2014.6|2008.6|2013.4|2007.4|5
1658832300000|2022-07-26 10:45:00|2014.4|2008.4|2013.9|2007.9|2015.9|2009.9|2013.9|2007.9|27
1658832600000|2022-07-26 10:50:00|2014.1|2008.1|2014.9|2008.9|2015.9|2009.9|2014.1|2008.1|19
1658832900000|2022-07-26 10:55:00|2014.6|2008.6|2014.9|2008.9|2015.9|2009.9|2014.1|2008.1|28
1658833200000|2022-07-26 11:00:00|2015.1|2009.1|2014.4|2008.4|2015.1|2009.1|2014.1|2008.1|23
1658833500000|2022-07-26 11:05:00|2014.1|2008.1|2013.9|2007.9|2014.9|2008.9|2013.9|2007.9|19
1658833800000|2022-07-26 11:10:00|2014.1|2008.1|2013.9|2007.9|2014.9|2008.9|2013.9|2007.9|49
1658834100000|2022-07-26 11:15:00|2014.1|2008.1|2015.1|2009.1|2015.4|2009.4|2014.1|2008.1|31
1658834400000|2022-07-26 11:20:00|2015.4|2009.4|2014.4|2008.4|2015.4|2009.4|2014.1|2008.1|21
1658834700000|2022-07-26 11:25:00|2014.6|2008.6|2014.4|2008.4|2015.9|2009.9|2014.4|2008.4|50
1658835000000|2022-07-26 11:30:00|2014.1|2008.1|2015.1|2009.1|2015.4|2009.4|2014.1|2008.1|19
1658835300000|2022-07-26 11:35:00|2014.9|2008.9|2014.6|2008.6|2015.4|2009.4|2014.4|2008.4|22
1658835600000|2022-07-26 11:40:00|2014.4|2008.4|2014.1|2008.1|2014.9|2008.9|2013.9|2007.9|12
1658835900000|2022-07-26 11:45:00|2014.4|2008.4|2009.1|2003.1|2015.9|2009.9|2009.1|2003.1|49
1658836200000|2022-07-26 11:50:00|2009.3|2003.3|2006.8|2000.8|2009.3|2003.3|2003.6|1997.6|55
1658836500000|2022-07-26 11:55:00|2006.5|2000.5|2012.9|2006.9|2013.4|2007.4|2006|2000|41
1658836800000|2022-07-26 12:00:00|2013|2007|2009.1|2003.1|2014.5|2008.5|2008.9|2002.9|58
1658837100000|2022-07-26 12:05:00|2008.9|2002.9|2013.4|2007.4|2014.9|2008.9|2008.9|2002.9|36
1658837400000|2022-07-26 12:10:00|2013.6|2007.6|2012.4|2006.4|2015.1|2009.1|2010.9|2004.9|63
1658837700000|2022-07-26 12:15:00|2012.6|2006.6|2007.4|2001.4|2012.6|2006.6|2007.4|2001.4|43
1658838000000|2022-07-26 12:20:00|2007.1|2001.1|2006.1|2000.1|2007.1|2001.1|2004.4|1998.4|21
1658838300000|2022-07-26 12:25:00|2006.4|2000.4|2005.1|1999.1|2007.9|2001.9|2004.9|1998.9|33
1658838600000|2022-07-26 12:30:00|2005.4|1999.4|2005.4|1999.4|2005.4|1999.4|2004.9|1998.9|19
1658838900000|2022-07-26 12:35:00|2005.6|1999.6|2009.1|2003.1|2009.9|2003.9|2005.6|1999.6|12
1658839200000|2022-07-26 12:40:00|2009.4|2003.4|2008.6|2002.6|2009.4|2003.4|2008.4|2002.4|19
1658839500000|2022-07-26 12:45:00|2008.9|2002.9|2009.1|2003.1|2011.3|2005.3|2008.1|2002.1|42
1658839800000|2022-07-26 12:50:00|2009.4|2003.4|2008.1|2002.1|2009.6|2003.6|2008.1|2002.1|24
1658840100000|2022-07-26 12:55:00|2008.9|2002.9|2009.9|2003.9|2010.6|2004.6|2008.6|2002.6|39
1658840400000|2022-07-26 13:00:00|2009.6|2003.6|2012.6|2006.6|2013.1|2007.1|2009.6|2003.6|152
1658840700000|2022-07-26 13:05:00|2012.1|2006.1|2015.9|2009.9|2016.4|2010.4|2012.1|2006.1|115
1658841000000|2022-07-26 13:10:00|2016.1|2010.1|2015.9|2009.9|2016.6|2010.6|2015.4|2009.4|39
1658841300000|2022-07-26 13:15:00|2015.6|2009.6|2018.9|2012.9|2019.3|2013.3|2015.1|2009.1|49
1658841600000|2022-07-26 13:20:00|2018.6|2012.6|2022.1|2016.1|2022.4|2016.4|2017.9|2011.9|42
1658841900000|2022-07-26 13:25:00|2021.9|2015.9|2022.1|2016.1|2023.6|2017.6|2020.9|2014.9|32
1658842200000|2022-07-26 13:30:00|2022.4|2016.4|2020.1|2014.1|2022.4|2016.4|2019.9|2013.9|52
1658842500000|2022-07-26 13:35:00|2020.4|2014.4|2022.1|2016.1|2023.5|2017.5|2018.4|2012.4|72
1658842800000|2022-07-26 13:40:00|2021.9|2015.9|2023.9|2017.9|2023.9|2017.9|2021.1|2015.1|57
1658843100000|2022-07-26 13:45:00|2023.6|2017.6|2023.6|2017.6|2025.4|2019.4|2023.1|2017.1|35
1658843400000|2022-07-26 13:50:00|2023.9|2017.9|2024.9|2018.9|2025.1|2019.1|2023.6|2017.6|42
1658843700000|2022-07-26 13:55:00|2024.6|2018.6|2024.9|2018.9|2024.9|2018.9|2024.4|2018.4|17
1658844000000|2022-07-26 14:00:00|2024.4|2018.4|2022.1|2016.1|2025.1|2019.1|2021.1|2015.1|47
1658844300000|2022-07-26 14:05:00|2021.9|2015.9|2023.1|2017.1|2023.4|2017.4|2020.9|2014.9|34
1658844600000|2022-07-26 14:10:00|2023.6|2017.6|2025.1|2019.1|2025.1|2019.1|2023.6|2017.6|47
1658844900000|2022-07-26 14:15:00|2024.9|2018.9|2026.4|2020.4|2026.4|2020.4|2024.4|2018.4|21
1658845200000|2022-07-26 14:20:00|2026.6|2020.6|2027.4|2021.4|2028.4|2022.4|2026.6|2020.6|28
1658845500000|2022-07-26 14:25:00|2027.6|2021.6|2026.9|2020.9|2027.6|2021.6|2026.4|2020.4|40
1658845800000|2022-07-26 14:30:00|2027.1|2021.1|2028.4|2022.4|2028.4|2022.4|2026.4|2020.4|33
1658846100000|2022-07-26 14:35:00|2028.1|2022.1|2028.6|2022.6|2028.9|2022.9|2028.1|2022.1|24
1658846400000|2022-07-26 14:40:00|2028.9|2022.9|2027.4|2021.4|2029.1|2023.1|2025.8|2019.8|51
1658846700000|2022-07-26 14:45:00|2026.9|2020.9|2027.9|2021.9|2028.1|2022.1|2026.4|2020.4|41
1658847000000|2022-07-26 14:50:00|2027.6|2021.6|2028.6|2022.6|2029.1|2023.1|2027.4|2021.4|48
1658847300000|2022-07-26 14:55:00|2028.4|2022.4|2029.4|2023.4|2029.6|2023.6|2026.4|2020.4|69
1658847600000|2022-07-26 15:00:00|2029.6|2023.6|2028.9|2022.9|2029.9|2023.9|2028.6|2022.6|34
1658847900000|2022-07-26 15:05:00|2029.1|2023.1|2029.9|2023.9|2030.9|2024.9|2028.4|2022.4|31
1658848200000|2022-07-26 15:10:00|2030.1|2024.1|2029.9|2023.9|2030.6|2024.6|2029.6|2023.6|25
1658848500000|2022-07-26 15:15:00|2029.6|2023.6|2029.1|2023.1|2029.6|2023.6|2022.6|2016.6|122
1658848800000|2022-07-26 15:20:00|2028.9|2022.9|2029.1|2023.1|2029.4|2023.4|2028.4|2022.4|26
1658849100000|2022-07-26 15:25:00|2028.9|2022.9|2025.6|2019.6|2029.1|2023.1|2025.6|2019.6|21
1658849400000|2022-07-26 15:30:00|2025.9|2019.9|2026.4|2020.4|2027.9|2021.9|2025.4|2019.4|32
1658849700000|2022-07-26 15:35:00|2026.6|2020.6|2025.9|2019.9|2026.6|2020.6|2025.4|2019.4|49
1658850000000|2022-07-26 15:40:00|2025.6|2019.6|2026.6|2020.6|2026.6|2020.6|2024.4|2018.4|21
1658850300000|2022-07-26 15:45:00|2026.4|2020.4|2028.4|2022.4|2028.4|2022.4|2025.9|2019.9|26
1658850600000|2022-07-26 15:50:00|2028.1|2022.1|2028.6|2022.6|2028.9|2022.9|2026.9|2020.9|47
1658850900000|2022-07-26 15:55:00|2028.4|2022.4|2025.1|2019.1|2028.4|2022.4|2024.4|2018.4|37
1658851200000|2022-07-26 16:00:00|2024.9|2018.9|2020.1|2014.1|2025.1|2019.1|2019.9|2013.9|87
1658851500000|2022-07-26 16:05:00|2019.9|2013.9|2018.4|2012.4|2020.1|2014.1|2017.9|2011.9|110
1658851800000|2022-07-26 16:10:00|2018.1|2012.1|2016.6|2010.6|2018.4|2012.4|2015.9|2009.9|83
1658852100000|2022-07-26 16:15:00|2016.9|2010.9|2017.1|2011.1|2017.4|2011.4|2016.6|2010.6|12
1658852400000|2022-07-26 16:20:00|2016.4|2010.4|2013.1|2007.1|2016.4|2010.4|2013.1|2007.1|27
1658852700000|2022-07-26 16:25:00|2012.9|2006.9|2016.9|2010.9|2018.1|2012.1|2012.4|2006.4|37
1658853000000|2022-07-26 16:30:00|2017.4|2011.4|2015.9|2009.9|2019.6|2013.6|2013.6|2007.6|29
1658853300000|2022-07-26 16:35:00|2016.1|2010.1|2015.9|2009.9|2016.1|2010.1|2015.9|2009.9|10
1658853600000|2022-07-26 16:40:00|2016.1|2010.1|2017.9|2011.9|2018.1|2012.1|2016.1|2010.1|10
1658853900000|2022-07-26 16:45:00|2017.6|2011.6|2017.4|2011.4|2017.9|2011.9|2017.4|2011.4|14
1658854200000|2022-07-26 16:50:00|2017.6|2011.6|2017.6|2011.6|2018.1|2012.1|2017.4|2011.4|19
1658854500000|2022-07-26 16:55:00|2017.8|2011.8|2020.9|2014.9|2020.9|2014.9|2017.6|2011.6|20
1658880000000|2022-07-27 00:00:00|2023.4|2017.4|2022.1|2016.1|2023.4|2017.4|2021.9|2015.9|9
1658880300000|2022-07-27 00:05:00|2022|2016|2020.8|2014.8|2022|2016|2020.8|2014.8|22
1658880600000|2022-07-27 00:10:00|2021|2015|2020.8|2014.8|2021|2015|2020.5|2014.5|10
1658880900000|2022-07-27 00:15:00|2020.5|2014.5|2022.3|2016.3|2022.5|2016.5|2020.5|2014.5|4
1658881200000|2022-07-27 00:20:00|2022.5|2016.5|2022.8|2016.8|2022.8|2016.8|2022.3|2016.3|8
1658881500000|2022-07-27 00:25:00|2022.5|2016.5|2022.5|2016.5|2022.8|2016.8|2022.5|2016.5|13
1658882100000|2022-07-27 00:35:00|2022.3|2016.3|2024|2018|2024.3|2018.3|2022.3|2016.3|8
1658882400000|2022-07-27 00:40:00|2023.8|2017.8|2023.5|2017.5|2023.8|2017.8|2023|2017|6
1658882700000|2022-07-27 00:45:00|2023.3|2017.3|2021.3|2015.3|2023.3|2017.3|2021.3|2015.3|8
1658883000000|2022-07-27 00:50:00|2021.8|2015.8|2022|2016|2022|2016|2021.8|2015.8|10
1658883300000|2022-07-27 00:55:00|2021.8|2015.8|2019.8|2013.8|2021.8|2015.8|2019.8|2013.8|8
1658883600000|2022-07-27 01:00:00|2019.5|2013.5|2022.3|2016.3|2022.5|2016.5|2018.8|2012.8|21
1658883900000|2022-07-27 01:05:00|2022|2016|2019.3|2013.3|2023.3|2017.3|2019.3|2013.3|31
1658884200000|2022-07-27 01:10:00|2019.5|2013.5|2020.8|2014.8|2020.8|2014.8|2019.3|2013.3|10
1658884500000|2022-07-27 01:15:00|2020.5|2014.5|2017|2011|2020.5|2014.5|2017|2011|23
1658884800000|2022-07-27 01:20:00|2016.8|2010.8|2017|2011|2017.3|2011.3|2016|2010|58
1658885100000|2022-07-27 01:25:00|2017.3|2011.3|2016|2010|2017.3|2011.3|2015.5|2009.5|32
1658885400000|2022-07-27 01:30:00|2015.8|2009.8|2017.3|2011.3|2017.5|2011.5|2015|2009|52
1658885700000|2022-07-27 01:35:00|2017.5|2011.5|2017.5|2011.5|2018|2012|2016.8|2010.8|69
1658886000000|2022-07-27 01:40:00|2017.3|2011.3|2015.5|2009.5|2017.5|2011.5|2015|2009|11
1658886300000|2022-07-27 01:45:00|2015.8|2009.8|2017|2011|2017|2011|2015.5|2009.5|28
1658886600000|2022-07-27 01:50:00|2016.8|2010.8|2017.3|2011.3|2017.3|2011.3|2014.8|2008.8|25
1658886900000|2022-07-27 01:55:00|2017|2011|2017|2011|2017.3|2011.3|2016.5|2010.5|23
1658887200000|2022-07-27 02:00:00|2017.3|2011.3|2017|2011|2018.3|2012.3|2017|2011|50
1658887500000|2022-07-27 02:05:00|2016.8|2010.8|2017|2011|2017.3|2011.3|2015.8|2009.8|28
1658887800000|2022-07-27 02:10:00|2016.8|2010.8|2017.3|2011.3|2017.5|2011.5|2016|2010|26
1658888100000|2022-07-27 02:15:00|2017|2011|2016.5|2010.5|2017|2011|2016|2010|6
1658888400000|2022-07-27 02:20:00|2016.3|2010.3|2014.5|2008.5|2016.3|2010.3|2014.5|2008.5|24
1658888700000|2022-07-27 02:25:00|2014.3|2008.3|2019|2013|2019.1|2013.1|2013.8|2007.8|15
1658889000000|2022-07-27 02:30:00|2019.5|2013.5|2019.3|2013.3|2021.3|2015.3|2018.3|2012.3|29
1658889300000|2022-07-27 02:35:00|2019|2013|2018|2012|2019|2013|2017.8|2011.8|16
1658889600000|2022-07-27 02:40:00|2017.5|2011.5|2017.5|2011.5|2017.5|2011.5|2016.3|2010.3|19
1658889900000|2022-07-27 02:45:00|2017.8|2011.8|2018.5|2012.5|2019|2013|2017.3|2011.3|84
1658890200000|2022-07-27 02:50:00|2018.3|2012.3|2019.8|2013.8|2019.8|2013.8|2017.8|2011.8|27
1658890500000|2022-07-27 02:55:00|2019.5|2013.5|2019.8|2013.8|2020.3|2014.3|2019.3|2013.3|30
1658890800000|2022-07-27 03:00:00|2019.5|2013.5|2020|2014|2020|2014|2018|2012|36
1658891100000|2022-07-27 03:05:00|2019.8|2013.8|2020.3|2014.3|2020.8|2014.8|2019.8|2013.8|14
1658891400000|2022-07-27 03:10:00|2020|2014|2020.5|2014.5|2020.5|2014.5|2019.8|2013.8|40
1658891700000|2022-07-27 03:15:00|2020.3|2014.3|2019.5|2013.5|2020.3|2014.3|2019.5|2013.5|46
1658892000000|2022-07-27 03:20:00|2019|2013|2020|2014|2020.3|2014.3|2018.8|2012.8|30
1658892300000|2022-07-27 03:25:00|2019.5|2013.5|2019.8|2013.8|2020|2014|2019.3|2013.3|25
1658892600000|2022-07-27 03:30:00|2019.5|2013.5|2019.3|2013.3|2019.8|2013.8|2019.3|2013.3|6
1658893200000|2022-07-27 03:40:00|2019|2013|2018.3|2012.3|2019|2013|2017.8|2011.8|4
1658893500000|2022-07-27 03:45:00|2018|2012|2017.5|2011.5|2018|2012|2017.5|2011.5|8
1658893800000|2022-07-27 03:50:00|2017.3|2011.3|2016.8|2010.8|2017.3|2011.3|2016.8|2010.8|5
1658895300000|2022-07-27 04:15:00|2017|2011|2017.5|2011.5|2017.8|2011.8|2017|2011|8
1658896500000|2022-07-27 04:35:00|2017.8|2011.8|2017.5|2011.5|2017.8|2011.8|2017.5|2011.5|6
1658896800000|2022-07-27 04:40:00|2017.8|2011.8|2017.5|2011.5|2017.8|2011.8|2017.5|2011.5|8
1658897100000|2022-07-27 04:45:00|2017.8|2011.8|2018.3|2012.3|2018.3|2012.3|2017.5|2011.5|6
1658897400000|2022-07-27 04:50:00|2018.8|2012.8|2018.8|2012.8|2019.3|2013.3|2018.8|2012.8|9
1658897700000|2022-07-27 04:55:00|2019|2013|2018.8|2012.8|2019.3|2013.3|2018.8|2012.8|8
1658898000000|2022-07-27 05:00:00|2019|2013|2019.3|2013.3|2019.5|2013.5|2019|2013|4
1658898900000|2022-07-27 05:15:00|2019.5|2013.5|2019.5|2013.5|2019.5|2013.5|2019.3|2013.3|11
1658899200000|2022-07-27 05:20:00|2019.3|2013.3|2020|2014|2020.3|2014.3|2019.3|2013.3|14
1658899500000|2022-07-27 05:25:00|2020.3|2014.3|2020.3|2014.3|2020.5|2014.5|2020.3|2014.3|7
1658899800000|2022-07-27 05:30:00|2020.5|2014.5|2024|2018|2024.3|2018.3|2020.5|2014.5|29
1658900100000|2022-07-27 05:35:00|2023.8|2017.8|2023.8|2017.8|2024|2018|2023.8|2017.8|27
1658900400000|2022-07-27 05:40:00|2023.5|2017.5|2024|2018|2024.5|2018.5|2021.5|2015.5|22
1658900700000|2022-07-27 05:45:00|2024.5|2018.5|2025.8|2019.8|2026|2020|2024.5|2018.5|14
1658901000000|2022-07-27 05:50:00|2025.5|2019.5|2027|2021|2027|2021|2024.8|2018.8|23
1658901300000|2022-07-27 05:55:00|2026.8|2020.8|2027|2021|2027|2021|2026.8|2020.8|8
1658901600000|2022-07-27 06:00:00|2027.3|2021.3|2029.5|2023.5|2029.8|2023.8|2027.3|2021.3|18
1658901900000|2022-07-27 06:05:00|2029.8|2023.8|2027.8|2021.8|2029.8|2023.8|2027.5|2021.5|12
1658902200000|2022-07-27 06:10:00|2027.5|2021.5|2028|2022|2028|2022|2027.5|2021.5|11
1658902500000|2022-07-27 06:15:00|2027.8|2021.8|2025|2019|2028|2022|2024.3|2018.3|32
1658902800000|2022-07-27 06:20:00|2024.8|2018.8|2025|2019|2025.3|2019.3|2024.5|2018.5|8
1658903100000|2022-07-27 06:25:00|2024.8|2018.8|2024.8|2018.8|2025.3|2019.3|2024.8|2018.8|7
1658903400000|2022-07-27 06:30:00|2025|2019|2023.8|2017.8|2025.5|2019.5|2022.6|2016.6|47
1658903700000|2022-07-27 06:35:00|2023.5|2017.5|2023.5|2017.5|2024.5|2018.5|2023|2017|32
1658904000000|2022-07-27 06:40:00|2023.3|2017.3|2023.5|2017.5|2023.8|2017.8|2023.3|2017.3|16
1658904300000|2022-07-27 06:45:00|2023.3|2017.3|2022.5|2016.5|2023.3|2017.3|2022.5|2016.5|10
1658904600000|2022-07-27 06:50:00|2022|2016|2022.5|2016.5|2023|2017|2021.8|2015.8|28
1658904900000|2022-07-27 06:55:00|2022.8|2016.8|2023.1|2017.1|2023.4|2017.4|2021.9|2015.9|18
1658905200000|2022-07-27 07:00:00|2022.6|2016.6|2020.4|2014.4|2023.4|2017.4|2017|2011|68
1658905500000|2022-07-27 07:05:00|2020.3|2014.3|2019.4|2013.4|2020.4|2014.4|2017.8|2011.8|27
1658905800000|2022-07-27 07:10:00|2019.1|2013.1|2017.6|2011.6|2019.9|2013.9|2016.8|2010.8|29
1658906100000|2022-07-27 07:15:00|2017.4|2011.4|2015.4|2009.4|2017.6|2011.6|2015.4|2009.4|35
1658906400000|2022-07-27 07:20:00|2015.1|2009.1|2013.9|2007.9|2015.1|2009.1|2011.9|2005.9|24
1658906700000|2022-07-27 07:25:00|2014.1|2008.1|2017.4|2011.4|2017.9|2011.9|2013.9|2007.9|35
1658907000000|2022-07-27 07:30:00|2017.1|2011.1|2017.9|2011.9|2019.6|2013.6|2016.6|2010.6|29
1658907300000|2022-07-27 07:35:00|2018.1|2012.1|2019.1|2013.1|2021.4|2015.4|2018.1|2012.1|48
1658907600000|2022-07-27 07:40:00|2019.4|2013.4|2016.4|2010.4|2019.4|2013.4|2016.1|2010.1|19
1658907900000|2022-07-27 07:45:00|2016.9|2010.9|2016.6|2010.6|2018.6|2012.6|2015.9|2009.9|39
1658908200000|2022-07-27 07:50:00|2016.9|2010.9|2016.4|2010.4|2018.4|2012.4|2016.4|2010.4|14
1658908500000|2022-07-27 07:55:00|2016.1|2010.1|2015.1|2009.1|2017.1|2011.1|2014.9|2008.9|35
1658908800000|2022-07-27 08:00:00|2015.4|2009.4|2018.4|2012.4|2019.1|2013.1|2014.4|2008.4|42
1658909100000|2022-07-27 08:05:00|2018.6|2012.6|2022.4|2016.4|2022.9|2016.9|2018.6|2012.6|34
1658909400000|2022-07-27 08:10:00|2022.6|2016.6|2020.9|2014.9|2022.6|2016.6|2019.9|2013.9|13
1658909700000|2022-07-27 08:15:00|2020.6|2014.6|2023.1|2017.1|2023.1|2017.1|2020.4|2014.4|38
1658910000000|2022-07-27 08:20:00|2023.6|2017.6|2025.6|2019.6|2025.9|2019.9|2023.6|2017.6|46
1658910300000|2022-07-27 08:25:00|2025.4|2019.4|2022.1|2016.1|2025.9|2019.9|2021.9|2015.9|36
1658910600000|2022-07-27 08:30:00|2021.9|2015.9|2023.6|2017.6|2024.1|2018.1|2021.4|2015.4|26
1658910900000|2022-07-27 08:35:00|2023.9|2017.9|2025.6|2019.6|2026.4|2020.4|2023.1|2017.1|20
1658911200000|2022-07-27 08:40:00|2025.9|2019.9|2027.1|2021.1|2027.1|2021.1|2025.6|2019.6|15
1658911500000|2022-07-27 08:45:00|2027.4|2021.4|2027.6|2021.6|2028.9|2022.9|2025.9|2019.9|35
1658911800000|2022-07-27 08:50:00|2027.9|2021.9|2027.9|2021.9|2029.6|2023.6|2027.4|2021.4|24
1658912100000|2022-07-27 08:55:00|2028.1|2022.1|2026.6|2020.6|2029.1|2023.1|2026.6|2020.6|31
1658912400000|2022-07-27 09:00:00|2026.4|2020.4|2023.4|2017.4|2026.4|2020.4|2022.1|2016.1|55
1658912700000|2022-07-27 09:05:00|2023.1|2017.1|2021.1|2015.1|2023.1|2017.1|2020.6|2014.6|25
1658913000000|2022-07-27 09:10:00|2020.9|2014.9|2020.4|2014.4|2021.1|2015.1|2019.9|2013.9|20
1658913300000|2022-07-27 09:15:00|2020.1|2014.1|2020.1|2014.1|2020.6|2014.6|2019.9|2013.9|9
1658913600000|2022-07-27 09:20:00|2020.4|2014.4|2020.4|2014.4|2020.9|2014.9|2020.1|2014.1|26
1658913900000|2022-07-27 09:25:00|2020.6|2014.6|2017.4|2011.4|2020.9|2014.9|2017.4|2011.4|26
1658914200000|2022-07-27 09:30:00|2016.1|2010.1|2019.6|2013.6|2020.6|2014.6|2015.9|2009.9|30
1658914500000|2022-07-27 09:35:00|2019.4|2013.4|2019.1|2013.1|2019.9|2013.9|2018.4|2012.4|20
1658914800000|2022-07-27 09:40:00|2019.4|2013.4|2019.6|2013.6|2020.1|2014.1|2019.1|2013.1|18
1658915100000|2022-07-27 09:45:00|2019.4|2013.4|2018.6|2012.6|2019.6|2013.6|2018.1|2012.1|15
1658915400000|2022-07-27 09:50:00|2018.1|2012.1|2019.1|2013.1|2019.1|2013.1|2017.6|2011.6|33
1658915700000|2022-07-27 09:55:00|2018.9|2012.9|2021.9|2015.9|2022.4|2016.4|2018.9|2012.9|15
1658916000000|2022-07-27 10:00:00|2022.1|2016.1|2022.4|2016.4|2022.6|2016.6|2021.9|2015.9|21
1658916300000|2022-07-27 10:05:00|2022.6|2016.6|2019.4|2013.4|2022.6|2016.6|2019.4|2013.4|21
1658916600000|2022-07-27 10:10:00|2019.1|2013.1|2019.9|2013.9|2020.6|2014.6|2017.6|2011.6|41
1658916900000|2022-07-27 10:15:00|2020.1|2014.1|2021.1|2015.1|2021.4|2015.4|2019.9|2013.9|27
1658917200000|2022-07-27 10:20:00|2021.4|2015.4|2018.6|2012.6|2021.4|2015.4|2018.6|2012.6|10
1658917500000|2022-07-27 10:25:00|2018.9|2012.9|2018.6|2012.6|2018.9|2012.9|2018.6|2012.6|2
1658917800000|2022-07-27 10:30:00|2018.4|2012.4|2016.4|2010.4|2018.4|2012.4|2016.1|2010.1|22
1658918100000|2022-07-27 10:35:00|2016.1|2010.1|2016.1|2010.1|2016.9|2010.9|2015.1|2009.1|21
1658918400000|2022-07-27 10:40:00|2016.4|2010.4|2018.9|2012.9|2019.1|2013.1|2015.4|2009.4|16
1658918700000|2022-07-27 10:45:00|2018.6|2012.6|2019.1|2013.1|2019.1|2013.1|2018.4|2012.4|9
1658919000000|2022-07-27 10:50:00|2018.9|2012.9|2018.9|2012.9|2019.9|2013.9|2018.1|2012.1|18
1658919300000|2022-07-27 10:55:00|2019.1|2013.1|2017.6|2011.6|2019.1|2013.1|2017.6|2011.6|20
1658919600000|2022-07-27 11:00:00|2017.1|2011.1|2018.6|2012.6|2019.1|2013.1|2017.1|2011.1|10
1658919900000|2022-07-27 11:05:00|2018.9|2012.9|2017.6|2011.6|2019.1|2013.1|2017.6|2011.6|13
1658920200000|2022-07-27 11:10:00|2017.4|2011.4|2019.4|2013.4|2019.9|2013.9|2016.4|2010.4|40
1658920500000|2022-07-27 11:15:00|2019.1|2013.1|2018.6|2012.6|2019.1|2013.1|2018.1|2012.1|35
1658920800000|2022-07-27 11:20:00|2018.9|2012.9|2016.6|2010.6|2019.4|2013.4|2016.6|2010.6|35
1658921100000|2022-07-27 11:25:00|2016.9|2010.9|2016.6|2010.6|2017.4|2011.4|2016.1|2010.1|44
1658921400000|2022-07-27 11:30:00|2016.9|2010.9|2017.6|2011.6|2019.1|2013.1|2016.4|2010.4|43
1658921700000|2022-07-27 11:35:00|2017.9|2011.9|2016.6|2010.6|2017.9|2011.9|2015.9|2009.9|48
1658922000000|2022-07-27 11:40:00|2016.9|2010.9|2019.4|2013.4|2019.6|2013.6|2016.4|2010.4|38
1658922300000|2022-07-27 11:45:00|2019.1|2013.1|2013.1|2007.1|2019.9|2013.9|2013.1|2007.1|65
1658922600000|2022-07-27 11:50:00|2013.4|2007.4|2015.1|2009.1|2015.4|2009.4|2013.4|2007.4|26
1658922900000|2022-07-27 11:55:00|2015.4|2009.4|2010.6|2004.6|2016.9|2010.9|2010.4|2004.4|45
1658923200000|2022-07-27 12:00:00|2008.3|2002.3|2013.4|2007.4|2015.1|2009.1|2008.1|2002.1|44
1658923500000|2022-07-27 12:05:00|2014.1|2008.1|2016.9|2010.9|2017.6|2011.6|2013.6|2007.6|29
1658923800000|2022-07-27 12:10:00|2016.4|2010.4|2016.9|2010.9|2017.5|2011.5|2015.6|2009.6|33
1658924100000|2022-07-27 12:15:00|2017.1|2011.1|2018.4|2012.4|2019.9|2013.9|2015.9|2009.9|35
1658924400000|2022-07-27 12:20:00|2018.6|2012.6|2016.6|2010.6|2018.6|2012.6|2016.1|2010.1|39
1658924700000|2022-07-27 12:25:00|2016.9|2010.9|2017.1|2011.1|2019.6|2013.6|2016.9|2010.9|34
1658925000000|2022-07-27 12:30:00|2017.4|2011.4|2016.1|2010.1|2017.6|2011.6|2014.6|2008.6|35
1658925300000|2022-07-27 12:35:00|2015.9|2009.9|2016.1|2010.1|2016.1|2010.1|2013.6|2007.6|32
1658925600000|2022-07-27 12:40:00|2016.4|2010.4|2017.1|2011.1|2018.9|2012.9|2016.4|2010.4|38
1658925900000|2022-07-27 12:45:00|2017.4|2011.4|2016.4|2010.4|2017.6|2011.6|2016.1|2010.1|16
1658926200000|2022-07-27 12:50:00|2016.1|2010.1|2015.4|2009.4|2016.1|2010.1|2015.4|2009.4|6
1658926500000|2022-07-27 12:55:00|2014.9|2008.9|2018.1|2012.1|2018.1|2012.1|2014.1|2008.1|38
1658926800000|2022-07-27 13:00:00|2018.4|2012.4|2021.1|2015.1|2026.3|2020.3|2018.4|2012.4|133
1658927100000|2022-07-27 13:05:00|2021.4|2015.4|2020.1|2014.1|2022.6|2016.6|2018.9|2012.9|107
1658927400000|2022-07-27 13:10:00|2019.9|2013.9|2019.9|2013.9|2020.9|2014.9|2017.4|2011.4|97
1658927700000|2022-07-27 13:15:00|2020.1|2014.1|2019.6|2013.6|2020.4|2014.4|2017.9|2011.9|43
1658928000000|2022-07-27 13:20:00|2019.9|2013.9|2022.1|2016.1|2022.1|2016.1|2019.4|2013.4|63
1658928300000|2022-07-27 13:25:00|2021.9|2015.9|2019.9|2013.9|2022.1|2016.1|2018.6|2012.6|39
1658928600000|2022-07-27 13:30:00|2020.9|2014.9|2019.4|2013.4|2020.9|2014.9|2018.4|2012.4|124
1658928900000|2022-07-27 13:35:00|2019.6|2013.6|2020.1|2014.1|2020.4|2014.4|2018.1|2012.1|62
1658929200000|2022-07-27 13:40:00|2019.9|2013.9|2019.1|2013.1|2021.6|2015.6|2018.1|2012.1|50
1658929500000|2022-07-27 13:45:00|2019.4|2013.4|2017.4|2011.4|2019.6|2013.6|2017.4|2011.4|39
1658929800000|2022-07-27 13:50:00|2017.1|2011.1|2017.6|2011.6|2017.9|2011.9|2015.1|2009.1|55
1658930100000|2022-07-27 13:55:00|2017.4|2011.4|2017.6|2011.6|2017.9|2011.9|2017.4|2011.4|58
1658930400000|2022-07-27 14:00:00|2017.9|2011.9|2022.6|2016.6|2025.1|2019.1|2016.9|2010.9|87
1658930700000|2022-07-27 14:05:00|2023.4|2017.4|2019.9|2013.9|2024.4|2018.4|2019.6|2013.6|49
1658931000000|2022-07-27 14:10:00|2019.6|2013.6|2019.1|2013.1|2019.6|2013.6|2019.1|2013.1|21
1658931300000|2022-07-27 14:15:00|2019.4|2013.4|2020.9|2014.9|2020.9|2014.9|2019.1|2013.1|24
1658931600000|2022-07-27 14:20:00|2021.1|2015.1|2021.1|2015.1|2021.1|2015.1|2020.4|2014.4|15
1658931900000|2022-07-27 14:25:00|2020.9|2014.9|2020.1|2014.1|2021.1|2015.1|2020.1|2014.1|12
1658932200000|2022-07-27 14:30:00|2020.9|2014.9|2022.1|2016.1|2022.4|2016.4|2020.9|2014.9|25
1658932500000|2022-07-27 14:35:00|2022.4|2016.4|2021.1|2015.1|2023.1|2017.1|2020.9|2014.9|36
1658932800000|2022-07-27 14:40:00|2020.9|2014.9|2022.9|2016.9|2022.9|2016.9|2019.9|2013.9|19
1658933100000|2022-07-27 14:45:00|2023.1|2017.1|2027.1|2021.1|2027.1|2021.1|2022.4|2016.4|24
1658933400000|2022-07-27 14:50:00|2026.9|2020.9|2028.9|2022.9|2029.1|2023.1|2026.9|2020.9|55
1658933700000|2022-07-27 14:55:00|2029.1|2023.1|2029.1|2023.1|2030.4|2024.4|2028.6|2022.6|37
1658934000000|2022-07-27 15:00:00|2029.4|2023.4|2027.4|2021.4|2029.6|2023.6|2023.9|2017.9|93
1658934300000|2022-07-27 15:05:00|2026.4|2020.4|2024|2018|2027.9|2021.9|2022.6|2016.6|85
1658934600000|2022-07-27 15:10:00|2024.1|2018.1|2020.4|2014.4|2024.4|2018.4|2019.1|2013.1|91
1658934900000|2022-07-27 15:15:00|2020.6|2014.6|2013.9|2007.9|2020.6|2014.6|2013.6|2007.6|107
1658935200000|2022-07-27 15:20:00|2014.1|2008.1|2019.1|2013.1|2020.1|2014.1|2013.4|2007.4|39
1658935500000|2022-07-27 15:25:00|2019.4|2013.4|2021.9|2015.9|2023.4|2017.4|2017.6|2011.6|63
1658935800000|2022-07-27 15:30:00|2022.1|2016.1|2022.1|2016.1|2024.9|2018.9|2021.4|2015.4|47
1658936100000|2022-07-27 15:35:00|2022.4|2016.4|2020.9|2014.9|2023.4|2017.4|2019.9|2013.9|17
1658936400000|2022-07-27 15:40:00|2020.6|2014.6|2017.4|2011.4|2020.6|2014.6|2014.4|2008.4|49
1658936700000|2022-07-27 15:45:00|2017.6|2011.6|2018.1|2012.1|2018.9|2012.9|2016.1|2010.1|67
1658937000000|2022-07-27 15:50:00|2017.1|2011.1|2017.1|2011.1|2018.1|2012.1|2015.6|2009.6|51
1658937300000|2022-07-27 15:55:00|2017.4|2011.4|2022.1|2016.1|2022.4|2016.4|2017.4|2011.4|18
1658937600000|2022-07-27 16:00:00|2021.9|2015.9|2018.9|2012.9|2021.9|2015.9|2018.1|2012.1|23
1658937900000|2022-07-27 16:05:00|2019.1|2013.1|2019.9|2013.9|2020.4|2014.4|2019.1|2013.1|15
1658938200000|2022-07-27 16:10:00|2020.1|2014.1|2021.9|2015.9|2022.9|2016.9|2020.1|2014.1|29
1658938500000|2022-07-27 16:15:00|2022.1|2016.1|2020.6|2014.6|2023.6|2017.6|2020.4|2014.4|33
1658938800000|2022-07-27 16:20:00|2020.4|2014.4|2020.4|2014.4|2020.6|2014.6|2020.1|2014.1|13
1658939100000|2022-07-27 16:25:00|2020.1|2014.1|2019.9|2013.9|2020.6|2014.6|2019.9|2013.9|27
1658939400000|2022-07-27 16:30:00|2020.1|2014.1|2020.1|2014.1|2020.4|2014.4|2020.1|2014.1|7
1658939700000|2022-07-27 16:35:00|2020.4|2014.4|2019.1|2013.1|2020.6|2014.6|2018.4|2012.4|26
1658940000000|2022-07-27 16:40:00|2019.4|2013.4|2019.4|2013.4|2019.4|2013.4|2018.9|2012.9|22
1658940300000|2022-07-27 16:45:00|2019.6|2013.6|2019.1|2013.1|2019.6|2013.6|2019.1|2013.1|9
1658940600000|2022-07-27 16:50:00|2019.4|2013.4|2020.4|2014.4|2020.6|2014.6|2017.9|2011.9|59
1658940900000|2022-07-27 16:55:00|2020.6|2014.6|2019.9|2013.9|2023.1|2017.1|2019.4|2013.4|106
1658966400000|2022-07-28 00:00:00|2029.9|2023.9|2028.9|2022.9|2031.3|2025.3|2028.6|2022.6|14
1658966700000|2022-07-28 00:05:00|2029.1|2023.1|2029.5|2023.5|2030|2024|2029|2023|28
1658967000000|2022-07-28 00:10:00|2029.8|2023.8|2029.5|2023.5|2030.3|2024.3|2029.5|2023.5|6
1658967300000|2022-07-28 00:15:00|2030|2024|2030.3|2024.3|2030.3|2024.3|2030|2024|4
1658967600000|2022-07-28 00:20:00|2030|2024|2030|2024|2030|2024|2029.8|2023.8|3
1658967900000|2022-07-28 00:25:00|2029.8|2023.8|2029.3|2023.3|2030.3|2024.3|2029|2023|10
1658968200000|2022-07-28 00:30:00|2029.5|2023.5|2030.3|2024.3|2030.8|2024.8|2029.5|2023.5|7
1658968500000|2022-07-28 00:35:00|2030.5|2024.5|2030.3|2024.3|2030.8|2024.8|2030|2024|7
1658968800000|2022-07-28 00:40:00|2030.5|2024.5|2030|2024|2030.8|2024.8|2029.8|2023.8|7
1658969100000|2022-07-28 00:45:00|2029.3|2023.3|2029.3|2023.3|2029.3|2023.3|2029.3|2023.3|1
1658969400000|2022-07-28 00:50:00|2029.5|2023.5|2029.5|2023.5|2029.5|2023.5|2029.5|2023.5|1
1658969700000|2022-07-28 00:55:00|2029|2023|2029|2023|2029|2023|2028.8|2022.8|5
1658970000000|2022-07-28 01:00:00|2029.3|2023.3|2029|2023|2031|2025|2029|2023|91
1658970300000|2022-07-28 01:05:00|2028.5|2022.5|2029.5|2023.5|2030|2024|2028.5|2022.5|39
1658970600000|2022-07-28 01:10:00|2029.8|2023.8|2029.5|2023.5|2030|2024|2029|2023|21
1658970900000|2022-07-28 01:15:00|2029.3|2023.3|2028.3|2022.3|2029.3|2023.3|2027.8|2021.8|24
1658971200000|2022-07-28 01:20:00|2028|2022|2027.8|2021.8|2029.5|2023.5|2027.8|2021.8|29
1658971500000|2022-07-28 01:25:00|2028.5|2022.5|2028.3|2022.3|2028.5|2022.5|2027.5|2021.5|10
1658971800000|2022-07-28 01:30:00|2028.5|2022.5|2029|2023|2029.3|2023.3|2028.5|2022.5|10
1658972100000|2022-07-28 01:35:00|2029.3|2023.3|2029|2023|2029.3|2023.3|2028.8|2022.8|20
1658972400000|2022-07-28 01:40:00|2028.8|2022.8|2028.8|2022.8|2029.3|2023.3|2028.5|2022.5|11
1658972700000|2022-07-28 01:45:00|2028.5|2022.5|2028.5|2022.5|2028.8|2022.8|2028.5|2022.5|3
1658973000000|2022-07-28 01:50:00|2028.8|2022.8|2028.5|2022.5|2028.8|2022.8|2027.8|2021.8|36
1658973300000|2022-07-28 01:55:00|2028|2022|2028.8|2022.8|2028.8|2022.8|2028|2022|11
1658973600000|2022-07-28 02:00:00|2028.5|2022.5|2027.8|2021.8|2028.8|2022.8|2027.8|2021.8|15
1658973900000|2022-07-28 02:05:00|2028|2022|2028|2022|2028|2022|2027.5|2021.5|13
1658974200000|2022-07-28 02:10:00|2028.3|2022.3|2028.8|2022.8|2028.8|2022.8|2028.3|2022.3|2
1658974500000|2022-07-28 02:15:00|2029|2023|2029.3|2023.3|2029.3|2023.3|2029|2023|2
1658974800000|2022-07-28 02:20:00|2029|2023|2029.3|2023.3|2029.3|2023.3|2029|2023|2
1658975100000|2022-07-28 02:25:00|2028.8|2022.8|2029|2023|2029|2023|2028.8|2022.8|2
1658975400000|2022-07-28 02:30:00|2028.3|2022.3|2028.5|2022.5|2029|2023|2027.5|2021.5|28
1658975700000|2022-07-28 02:35:00|2028.8|2022.8|2027.3|2021.3|2029|2023|2027.3|2021.3|32
1658976000000|2022-07-28 02:40:00|2027.5|2021.5|2027.5|2021.5|2028.5|2022.5|2027.3|2021.3|13
1658976300000|2022-07-28 02:45:00|2027.8|2021.8|2027.5|2021.5|2028|2022|2027|2021|25
1658976600000|2022-07-28 02:50:00|2027.3|2021.3|2027.3|2021.3|2027.3|2021.3|2027.3|2021.3|1
1658976900000|2022-07-28 02:55:00|2027.5|2021.5|2027.5|2021.5|2027.8|2021.8|2027.3|2021.3|15
1658977200000|2022-07-28 03:00:00|2027.8|2021.8|2027|2021|2027.8|2021.8|2026.8|2020.8|20
1658977500000|2022-07-28 03:05:00|2027.3|2021.3|2027.5|2021.5|2027.8|2021.8|2027|2021|25
1658977800000|2022-07-28 03:10:00|2027.8|2021.8|2028.3|2022.3|2029|2023|2027.5|2021.5|18
1658978100000|2022-07-28 03:15:00|2028.5|2022.5|2028.3|2022.3|2029|2023|2028.3|2022.3|11
1658978400000|2022-07-28 03:20:00|2028.8|2022.8|2028.3|2022.3|2029|2023|2028|2022|19
1658978700000|2022-07-28 03:25:00|2028.5|2022.5|2028.8|2022.8|2028.8|2022.8|2028.3|2022.3|4
1658979000000|2022-07-28 03:30:00|2028.3|2022.3|2028.3|2022.3|2028.5|2022.5|2027.8|2021.8|13
1658979300000|2022-07-28 03:35:00|2028|2022|2028.3|2022.3|2028.3|2022.3|2028|2022|12
1658979600000|2022-07-28 03:40:00|2028|2022|2028|2022|2028.3|2022.3|2028|2022|3
1658980500000|2022-07-28 03:55:00|2027.8|2021.8|2027.5|2021.5|2028|2022|2027.5|2021.5|5
1658980800000|2022-07-28 04:00:00|2027.3|2021.3|2027|2021|2027.5|2021.5|2027|2021|9
1658981100000|2022-07-28 04:05:00|2027.3|2021.3|2027|2021|2027.5|2021.5|2027|2021|31
1658981400000|2022-07-28 04:10:00|2027.3|2021.3|2027.5|2021.5|2027.5|2021.5|2027|2021|6
1658982000000|2022-07-28 04:20:00|2027.8|2021.8|2027.5|2021.5|2027.8|2021.8|2027.3|2021.3|5
1658982300000|2022-07-28 04:25:00|2027.8|2021.8|2027.5|2021.5|2027.8|2021.8|2027.5|2021.5|2
1658982600000|2022-07-28 04:30:00|2027.3|2021.3|2027.5|2021.5|2027.5|2021.5|2027.3|2021.3|8
1658982900000|2022-07-28 04:35:00|2027.3|2021.3|2027.3|2021.3|2027.3|2021.3|2027|2021|3
1658983200000|2022-07-28 04:40:00|2027|2021|2027.3|2021.3|2027.3|2021.3|2027|2021|8
1658983500000|2022-07-28 04:45:00|2027.5|2021.5|2027.5|2021.5|2027.5|2021.5|2027.3|2021.3|3
1658983800000|2022-07-28 04:50:00|2027.3|2021.3|2027.5|2021.5|2027.5|2021.5|2027|2021|8
1658984100000|2022-07-28 04:55:00|2027.3|2021.3|2027.5|2021.5|2027.5|2021.5|2027.3|2021.3|4
1658984400000|2022-07-28 05:00:00|2027.8|2021.8|2028.5|2022.5|2028.8|2022.8|2027.8|2021.8|11
1658984700000|2022-07-28 05:05:00|2028.3|2022.3|2028.3|2022.3|2028.3|2022.3|2028.3|2022.3|1
1658985000000|2022-07-28 05:10:00|2028.5|2022.5|2028.5|2022.5|2028.5|2022.5|2028.3|2022.3|3
1658985300000|2022-07-28 05:15:00|2028.3|2022.3|2028.8|2022.8|2028.8|2022.8|2028.3|2022.3|18
1658985600000|2022-07-28 05:20:00|2029|2023|2029.3|2023.3|2029.3|2023.3|2029|2023|4
1658985900000|2022-07-28 05:25:00|2029.5|2023.5|2029.8|2023.8|2030|2024|2029.3|2023.3|12
1658986200000|2022-07-28 05:30:00|2029.5|2023.5|2030.5|2024.5|2030.5|2024.5|2029.5|2023.5|7
1658986500000|2022-07-28 05:35:00|2030.3|2024.3|2028.5|2022.5|2030.5|2024.5|2028.3|2022.3|20
1658986800000|2022-07-28 05:40:00|2028.3|2022.3|2028|2022|2028.8|2022.8|2028|2022|22
1658987100000|2022-07-28 05:45:00|2028.3|2022.3|2030|2024|2030.3|2024.3|2028.3|2022.3|11
1658987400000|2022-07-28 05:50:00|2029.8|2023.8|2029.8|2023.8|2030.3|2024.3|2028.5|2022.5|12
1658987700000|2022-07-28 05:55:00|2030|2024|2030|2024|2030.3|2024.3|2029.8|2023.8|7
1658988000000|2022-07-28 06:00:00|2030.3|2024.3|2030.3|2024.3|2030.3|2024.3|2030|2024|13
1658988300000|2022-07-28 06:05:00|2029.8|2023.8|2030|2024|2030.3|2024.3|2029.8|2023.8|7
1658988600000|2022-07-28 06:10:00|2029.8|2023.8|2030.8|2024.8|2030.8|2024.8|2029.8|2023.8|7
1658988900000|2022-07-28 06:15:00|2031|2025|2034.3|2028.3|2034.5|2028.5|2031|2025|16
1658989200000|2022-07-28 06:20:00|2034.5|2028.5|2034.3|2028.3|2035.5|2029.5|2034|2028|10
1658989500000|2022-07-28 06:25:00|2034.5|2028.5|2034|2028|2034.8|2028.8|2033.8|2027.8|31
1658989800000|2022-07-28 06:30:00|2034.3|2028.3|2034.5|2028.5|2035.5|2029.5|2034.3|2028.3|12
1658990100000|2022-07-28 06:35:00|2034.8|2028.8|2036.8|2030.8|2037.3|2031.3|2034|2028|35
1658990400000|2022-07-28 06:40:00|2037|2031|2037|2031|2037.3|2031.3|2036|2030|34
1658990700000|2022-07-28 06:45:00|2036|2030|2038.5|2032.5|2038.8|2032.8|2036|2030|77
1658991000000|2022-07-28 06:50:00|2039.3|2033.3|2040.5|2034.5|2041|2035|2039|2033|132
1658991300000|2022-07-28 06:55:00|2040.3|2034.3|2041.3|2035.3|2041.4|2035.4|2038.4|2032.4|87
1658991600000|2022-07-28 07:00:00|2041|2035|2048|2042|2049.1|2043.1|2039.9|2033.9|81
1658991900000|2022-07-28 07:05:00|2047.8|2041.8|2046.1|2040.1|2049.6|2043.6|2045.9|2039.9|41
1658992200000|2022-07-28 07:10:00|2045.9|2039.9|2045.4|2039.4|2047.6|2041.6|2045.4|2039.4|34
1658992500000|2022-07-28 07:15:00|2043.4|2037.4|2042.4|2036.4|2043.9|2037.9|2042.1|2036.1|33
1658992800000|2022-07-28 07:20:00|2041.9|2035.9|2039.6|2033.6|2041.9|2035.9|2039.6|2033.6|23
1658993100000|2022-07-28 07:25:00|2039.4|2033.4|2038.9|2032.9|2041.1|2035.1|2038.9|2032.9|25
1658993400000|2022-07-28 07:30:00|2038.6|2032.6|2037.1|2031.1|2038.9|2032.9|2035.6|2029.6|14
1658993700000|2022-07-28 07:35:00|2036.9|2030.9|2036.4|2030.4|2037.5|2031.5|2035.4|2029.4|15
1658994000000|2022-07-28 07:40:00|2036.1|2030.1|2034.4|2028.4|2036.4|2030.4|2034.1|2028.1|27
1658994300000|2022-07-28 07:45:00|2034.6|2028.6|2036.6|2030.6|2038.6|2032.6|2034.4|2028.4|17
1658994600000|2022-07-28 07:50:00|2036.9|2030.9|2035.9|2029.9|2037.9|2031.9|2034.4|2028.4|32
1658994900000|2022-07-28 07:55:00|2036.1|2030.1|2038.9|2032.9|2038.9|2032.9|2035.1|2029.1|38
1658995200000|2022-07-28 08:00:00|2038.6|2032.6|2038.9|2032.9|2042.1|2036.1|2038.1|2032.1|66
1658995500000|2022-07-28 08:05:00|2039|2033|2034.1|2028.1|2040.8|2034.8|2034.1|2028.1|71
1658995800000|2022-07-28 08:10:00|2034.4|2028.4|2030.6|2024.6|2035.9|2029.9|2029.6|2023.6|64
1658996100000|2022-07-28 08:15:00|2030.4|2024.4|2027.1|2021.1|2030.4|2024.4|2026.8|2020.8|40
1658996400000|2022-07-28 08:20:00|2026.9|2020.9|2027.6|2021.6|2029.5|2023.5|2026.9|2020.9|47
1658996700000|2022-07-28 08:25:00|2027.4|2021.4|2027.1|2021.1|2027.4|2021.4|2026.9|2020.9|7
1658997000000|2022-07-28 08:30:00|2026.9|2020.9|2025.4|2019.4|2028.1|2022.1|2024.9|2018.9|37
1658997300000|2022-07-28 08:35:00|2025.6|2019.6|2025.4|2019.4|2025.6|2019.6|2024.9|2018.9|24
1658997600000|2022-07-28 08:40:00|2025.1|2019.1|2025.4|2019.4|2026.6|2020.6|2023.6|2017.6|23
1658997900000|2022-07-28 08:45:00|2025.1|2019.1|2025.4|2019.4|2025.4|2019.4|2024.9|2018.9|4
1658998200000|2022-07-28 08:50:00|2026.1|2020.1|2023.9|2017.9|2026.9|2020.9|2023.9|2017.9|30
1658998500000|2022-07-28 08:55:00|2024.1|2018.1|2020.9|2014.9|2025.1|2019.1|2020.9|2014.9|28
1658998800000|2022-07-28 09:00:00|2020.6|2014.6|2022.6|2016.6|2023.4|2017.4|2020.6|2014.6|27
1658999100000|2022-07-28 09:05:00|2022.9|2016.9|2021.4|2015.4|2022.9|2016.9|2019.6|2013.6|27
1658999400000|2022-07-28 09:10:00|2021.1|2015.1|2020.1|2014.1|2021.1|2015.1|2019.6|2013.6|11
1658999700000|2022-07-28 09:15:00|2020.6|2014.6|2020.9|2014.9|2021.9|2015.9|2020.4|2014.4|20
1659000000000|2022-07-28 09:20:00|2020.6|2014.6|2019.9|2013.9|2020.6|2014.6|2019.9|2013.9|7
1659000300000|2022-07-28 09:25:00|2020.1|2014.1|2019.6|2013.6|2021.4|2015.4|2019.6|2013.6|14
1659000600000|2022-07-28 09:30:00|2019.4|2013.4|2018.6|2012.6|2019.4|2013.4|2018.6|2012.6|6
1659000900000|2022-07-28 09:35:00|2016.9|2010.9|2019.9|2013.9|2019.9|2013.9|2016.6|2010.6|23
1659001200000|2022-07-28 09:40:00|2019.6|2013.6|2020.6|2014.6|2020.6|2014.6|2019.1|2013.1|10
1659001500000|2022-07-28 09:45:00|2020.9|2014.9|2018.9|2012.9|2021.4|2015.4|2018.9|2012.9|22
1659001800000|2022-07-28 09:50:00|2018.6|2012.6|2017.9|2011.9|2018.6|2012.6|2017.6|2011.6|16
1659002100000|2022-07-28 09:55:00|2018.1|2012.1|2017.6|2011.6|2018.9|2012.9|2017.6|2011.6|22
1659002400000|2022-07-28 10:00:00|2017.4|2011.4|2016.9|2010.9|2017.4|2011.4|2016.9|2010.9|3
1659002700000|2022-07-28 10:05:00|2017.1|2011.1|2017.9|2011.9|2018.4|2012.4|2017.1|2011.1|7
1659003000000|2022-07-28 10:10:00|2017.6|2011.6|2018.9|2012.9|2019.6|2013.6|2017.6|2011.6|20
1659003300000|2022-07-28 10:15:00|2018.6|2012.6|2019.4|2013.4|2019.4|2013.4|2018.6|2012.6|9
1659003600000|2022-07-28 10:20:00|2019.9|2013.9|2020.6|2014.6|2021.1|2015.1|2019.4|2013.4|10
1659003900000|2022-07-28 10:25:00|2020.4|2014.4|2020.1|2014.1|2020.4|2014.4|2019.1|2013.1|5
1659004200000|2022-07-28 10:30:00|2020.4|2014.4|2021.1|2015.1|2021.1|2015.1|2020.4|2014.4|3
1659004500000|2022-07-28 10:35:00|2020.9|2014.9|2020.4|2014.4|2021.4|2015.4|2020.1|2014.1|11
1659004800000|2022-07-28 10:40:00|2019.9|2013.9|2018.4|2012.4|2019.9|2013.9|2016.9|2010.9|32
1659005100000|2022-07-28 10:45:00|2018.6|2012.6|2018.9|2012.9|2019.4|2013.4|2018.6|2012.6|9
1659005400000|2022-07-28 10:50:00|2018.6|2012.6|2018.6|2012.6|2020.1|2014.1|2017.9|2011.9|26
1659005700000|2022-07-28 10:55:00|2018.9|2012.9|2020.1|2014.1|2020.1|2014.1|2018.1|2012.1|20
1659006000000|2022-07-28 11:00:00|2019.9|2013.9|2019.6|2013.6|2020.1|2014.1|2018.4|2012.4|19
1659006300000|2022-07-28 11:05:00|2019.4|2013.4|2019.6|2013.6|2020.6|2014.6|2019.4|2013.4|16
1659006600000|2022-07-28 11:10:00|2019.4|2013.4|2018.4|2012.4|2019.6|2013.6|2018.4|2012.4|7
1659006900000|2022-07-28 11:15:00|2018.6|2012.6|2017.4|2011.4|2019.6|2013.6|2017.4|2011.4|19
1659007200000|2022-07-28 11:20:00|2017.1|2011.1|2017.4|2011.4|2017.9|2011.9|2016.6|2010.6|11
1659007500000|2022-07-28 11:25:00|2017.1|2011.1|2017.1|2011.1|2018.4|2012.4|2016.6|2010.6|12
1659007800000|2022-07-28 11:30:00|2016.9|2010.9|2016.9|2010.9|2017.6|2011.6|2016.4|2010.4|33
1659008100000|2022-07-28 11:35:00|2016.4|2010.4|2014.9|2008.9|2016.6|2010.6|2014.4|2008.4|14
1659008400000|2022-07-28 11:40:00|2014.6|2008.6|2014.4|2008.4|2014.6|2008.6|2014.1|2008.1|6
1659008700000|2022-07-28 11:45:00|2014.1|2008.1|2014.6|2008.6|2016.4|2010.4|2009.4|2003.4|51
1659009000000|2022-07-28 11:50:00|2014.8|2008.8|2020.1|2014.1|2020.1|2014.1|2014.8|2008.8|28
1659009300000|2022-07-28 11:55:00|2019.9|2013.9|2019.1|2013.1|2019.9|2013.9|2018.1|2012.1|22
1659009600000|2022-07-28 12:00:00|2018.9|2012.9|2017.6|2011.6|2019.4|2013.4|2015.8|2009.8|35
1659009900000|2022-07-28 12:05:00|2017.9|2011.9|2018.1|2012.1|2022.1|2016.1|2017.9|2011.9|22
1659010200000|2022-07-28 12:10:00|2017.9|2011.9|2017|2011|2018.1|2012.1|2013.9|2007.9|44
1659010500000|2022-07-28 12:15:00|2017.1|2011.1|2016.6|2010.6|2017.9|2011.9|2015.6|2009.6|41
1659010800000|2022-07-28 12:20:00|2016.4|2010.4|2016.4|2010.4|2016.6|2010.6|2015.4|2009.4|55
1659011100000|2022-07-28 12:25:00|2016.1|2010.1|2018.4|2012.4|2020.8|2014.8|2016.1|2010.1|29
1659011400000|2022-07-28 12:30:00|2020.6|2014.6|2020.4|2014.4|2021.9|2015.9|2016.9|2010.9|59
1659011700000|2022-07-28 12:35:00|2021.9|2015.9|2020.6|2014.6|2022.5|2016.5|2019.6|2013.6|43
1659012000000|2022-07-28 12:40:00|2020.4|2014.4|2018.6|2012.6|2020.4|2014.4|2017.9|2011.9|40
1659012300000|2022-07-28 12:45:00|2018.9|2012.9|2021.4|2015.4|2023.1|2017.1|2018.9|2012.9|45
1659012600000|2022-07-28 12:50:00|2021.1|2015.1|2023.6|2017.6|2023.9|2017.9|2019.9|2013.9|41
1659012900000|2022-07-28 12:55:00|2023.4|2017.4|2022.6|2016.6|2024.6|2018.6|2021.1|2015.1|49
1659013200000|2022-07-28 13:00:00|2022.4|2016.4|2015.8|2009.8|2022.4|2016.4|2014.1|2008.1|119
1659013500000|2022-07-28 13:05:00|2015.4|2009.4|2018.1|2012.1|2019.5|2013.5|2015.4|2009.4|90
1659013800000|2022-07-28 13:10:00|2017.9|2011.9|2019.9|2013.9|2019.9|2013.9|2017.4|2011.4|58
1659014100000|2022-07-28 13:15:00|2020.1|2014.1|2023.1|2017.1|2023.6|2017.6|2019.4|2013.4|74
1659014400000|2022-07-28 13:20:00|2023.4|2017.4|2025.6|2019.6|2025.6|2019.6|2023.4|2017.4|35
1659014700000|2022-07-28 13:25:00|2025.4|2019.4|2023.1|2017.1|2025.4|2019.4|2022.9|2016.9|34
1659015000000|2022-07-28 13:30:00|2023.4|2017.4|2021.1|2015.1|2024.1|2018.1|2020.9|2014.9|65
1659015300000|2022-07-28 13:35:00|2020.9|2014.9|2021.1|2015.1|2025.1|2019.1|2020.4|2014.4|104
1659015600000|2022-07-28 13:40:00|2021.6|2015.6|2017.4|2011.4|2022.1|2016.1|2017.1|2011.1|47
1659015900000|2022-07-28 13:45:00|2017.1|2011.1|2015.1|2009.1|2017.9|2011.9|2015.1|2009.1|44
1659016200000|2022-07-28 13:50:00|2014.9|2008.9|2014.1|2008.1|2016.4|2010.4|2013.9|2007.9|106
1659016500000|2022-07-28 13:55:00|2014.4|2008.4|2014.9|2008.9|2015.9|2009.9|2013.9|2007.9|73
1659016800000|2022-07-28 14:00:00|2014.6|2008.6|2014.1|2008.1|2017.4|2011.4|2014.1|2008.1|76
1659017100000|2022-07-28 14:05:00|2013.9|2007.9|2008.4|2002.4|2014.1|2008.1|2007.1|2001.1|60
1659017400000|2022-07-28 14:10:00|2008.6|2002.6|2005.9|1999.9|2008.6|2002.6|2004.9|1998.9|62
1659017700000|2022-07-28 14:15:00|2006.1|2000.1|2007.6|2001.6|2007.9|2001.9|2005.1|1999.1|53
1659018000000|2022-07-28 14:20:00|2008.1|2002.1|2004.6|1998.6|2008.4|2002.4|2003.6|1997.6|93
1659018300000|2022-07-28 14:25:00|2004.4|1998.4|2005.6|1999.6|2005.9|1999.9|2003.4|1997.4|35
1659018600000|2022-07-28 14:30:00|2005.4|1999.4|2007.1|2001.1|2007.6|2001.6|2003.6|1997.6|66
1659018900000|2022-07-28 14:35:00|2007.4|2001.4|2012.4|2006.4|2012.4|2006.4|2005.6|1999.6|63
1659019200000|2022-07-28 14:40:00|2012.1|2006.1|2008.6|2002.6|2012.1|2006.1|2006|2000|95
1659019500000|2022-07-28 14:45:00|2008.9|2002.9|2011.6|2005.6|2011.6|2005.6|2007.6|2001.6|55
1659019800000|2022-07-28 14:50:00|2011.9|2005.9|2009.1|2003.1|2012.1|2006.1|2008.9|2002.9|65
1659020100000|2022-07-28 14:55:00|2008.9|2002.9|2007.9|2001.9|2009.4|2003.4|2004.5|1998.5|88
1659020400000|2022-07-28 15:00:00|2008.1|2002.1|2003.3|1997.3|2009.4|2003.4|2002.4|1996.4|118
1659020700000|2022-07-28 15:05:00|2004|1998|2001.8|1995.8|2007.6|2001.6|2001.8|1995.8|116
1659021000000|2022-07-28 15:10:00|2001.9|1995.9|1994.5|1988.5|2003.9|1997.9|1980.6|1973|153
1659021300000|2022-07-28 15:15:00|1994.8|1988.8|1999.1|1993.1|2007.5|2001.5|1994.1|1988.1|310
1659021600000|2022-07-28 15:20:00|2000.5|1994.5|1999.9|1993.9|2000.9|1994.9|1997.9|1991.9|41
1659021900000|2022-07-28 15:25:00|1999.4|1993.4|2003.9|1997.9|2004.4|1998.4|1998.6|1992.6|34
1659022200000|2022-07-28 15:30:00|2003.6|1997.6|2004.6|1998.6|2004.9|1998.9|2003.6|1997.6|58
1659022500000|2022-07-28 15:35:00|2004.4|1998.4|2003.6|1997.6|2005.1|1999.1|2003.6|1997.6|13
1659022800000|2022-07-28 15:40:00|2003.9|1997.9|2005.6|1999.6|2007.9|2001.9|2003.6|1997.6|59
1659023100000|2022-07-28 15:45:00|2005.9|1999.9|2004.6|1998.6|2006.9|2000.9|2004.4|1998.4|22
1659023400000|2022-07-28 15:50:00|2004.9|1998.9|2004.9|1998.9|2007.6|2001.6|2004.9|1998.9|35
1659023700000|2022-07-28 15:55:00|2004.4|1998.4|2002.9|1996.9|2004.4|1998.4|2001.6|1995.6|27
1659024000000|2022-07-28 16:00:00|2002.6|1996.6|2004.9|1998.9|2004.9|1998.9|2002.6|1996.6|13
1659024300000|2022-07-28 16:05:00|2005.1|1999.1|2002.6|1996.6|2005.1|1999.1|2000.9|1994.9|39
1659024600000|2022-07-28 16:10:00|2002.4|1996.4|2005.4|1999.4|2006.1|2000.1|2002.1|1996.1|44
1659024900000|2022-07-28 16:15:00|2005.1|1999.1|2002.6|1996.6|2005.1|1999.1|2002.6|1996.6|24
1659025200000|2022-07-28 16:20:00|2003.1|1997.1|2005.4|1999.4|2006.1|2000.1|2003.1|1997.1|75
1659025500000|2022-07-28 16:25:00|2005.6|1999.6|2004.6|1998.6|2006.9|2000.9|2004.6|1998.6|59
1659025800000|2022-07-28 16:30:00|2003.9|1997.9|2002.6|1996.6|2004.6|1998.6|2001.6|1995.6|18
1659026100000|2022-07-28 16:35:00|2003.1|1997.1|2001.9|1995.9|2003.1|1997.1|2001.1|1995.1|15
1659026400000|2022-07-28 16:40:00|2002.4|1996.4|2003.9|1997.9|2003.9|1997.9|2001.6|1995.6|26
1659026700000|2022-07-28 16:45:00|2003.6|1997.6|2005.9|1999.9|2006.6|2000.6|2003.4|1997.4|177
1659027000000|2022-07-28 16:50:00|2006.1|2000.1|2006.4|2000.4|2006.6|2000.6|2004.1|1998.1|75
1659027300000|2022-07-28 16:55:00|2005.9|1999.9|2008.6|2002.6|2008.6|2002.6|2004.6|1998.6|79
1658966400000|2022-07-28 00:00:00|2029.9|2023.9|2028.9|2022.9|2031.3|2025.3|2028.6|2022.6|14
1658966700000|2022-07-28 00:05:00|2029.1|2023.1|2029.5|2023.5|2030|2024|2029|2023|28
1658967000000|2022-07-28 00:10:00|2029.8|2023.8|2029.5|2023.5|2030.3|2024.3|2029.5|2023.5|6
1658967300000|2022-07-28 00:15:00|2030|2024|2030.3|2024.3|2030.3|2024.3|2030|2024|4
1658967600000|2022-07-28 00:20:00|2030|2024|2030|2024|2030|2024|2029.8|2023.8|3
1658967900000|2022-07-28 00:25:00|2029.8|2023.8|2029.3|2023.3|2030.3|2024.3|2029|2023|10
1658968200000|2022-07-28 00:30:00|2029.5|2023.5|2030.3|2024.3|2030.8|2024.8|2029.5|2023.5|7
1658968500000|2022-07-28 00:35:00|2030.5|2024.5|2030.3|2024.3|2030.8|2024.8|2030|2024|7
1658968800000|2022-07-28 00:40:00|2030.5|2024.5|2030|2024|2030.8|2024.8|2029.8|2023.8|7
1658969100000|2022-07-28 00:45:00|2029.3|2023.3|2029.3|2023.3|2029.3|2023.3|2029.3|2023.3|1
1658969400000|2022-07-28 00:50:00|2029.5|2023.5|2029.5|2023.5|2029.5|2023.5|2029.5|2023.5|1
1658969700000|2022-07-28 00:55:00|2029|2023|2029|2023|2029|2023|2028.8|2022.8|5
1658970000000|2022-07-28 01:00:00|2029.3|2023.3|2029|2023|2031|2025|2029|2023|91
1658970300000|2022-07-28 01:05:00|2028.5|2022.5|2029.5|2023.5|2030|2024|2028.5|2022.5|39
1658970600000|2022-07-28 01:10:00|2029.8|2023.8|2029.5|2023.5|2030|2024|2029|2023|21
1658970900000|2022-07-28 01:15:00|2029.3|2023.3|2028.3|2022.3|2029.3|2023.3|2027.8|2021.8|24
1658971200000|2022-07-28 01:20:00|2028|2022|2027.8|2021.8|2029.5|2023.5|2027.8|2021.8|29
1658971500000|2022-07-28 01:25:00|2028.5|2022.5|2028.3|2022.3|2028.5|2022.5|2027.5|2021.5|10
1658971800000|2022-07-28 01:30:00|2028.5|2022.5|2029|2023|2029.3|2023.3|2028.5|2022.5|10
1658972100000|2022-07-28 01:35:00|2029.3|2023.3|2029|2023|2029.3|2023.3|2028.8|2022.8|20
1658972400000|2022-07-28 01:40:00|2028.8|2022.8|2028.8|2022.8|2029.3|2023.3|2028.5|2022.5|11
1658972700000|2022-07-28 01:45:00|2028.5|2022.5|2028.5|2022.5|2028.8|2022.8|2028.5|2022.5|3
1658973000000|2022-07-28 01:50:00|2028.8|2022.8|2028.5|2022.5|2028.8|2022.8|2027.8|2021.8|36
1658973300000|2022-07-28 01:55:00|2028|2022|2028.8|2022.8|2028.8|2022.8|2028|2022|11
1658973600000|2022-07-28 02:00:00|2028.5|2022.5|2027.8|2021.8|2028.8|2022.8|2027.8|2021.8|15
1658973900000|2022-07-28 02:05:00|2028|2022|2028|2022|2028|2022|2027.5|2021.5|13
1658974200000|2022-07-28 02:10:00|2028.3|2022.3|2028.8|2022.8|2028.8|2022.8|2028.3|2022.3|2
1658974500000|2022-07-28 02:15:00|2029|2023|2029.3|2023.3|2029.3|2023.3|2029|2023|2
1658974800000|2022-07-28 02:20:00|2029|2023|2029.3|2023.3|2029.3|2023.3|2029|2023|2
1658975100000|2022-07-28 02:25:00|2028.8|2022.8|2029|2023|2029|2023|2028.8|2022.8|2
1658975400000|2022-07-28 02:30:00|2028.3|2022.3|2028.5|2022.5|2029|2023|2027.5|2021.5|28
1658975700000|2022-07-28 02:35:00|2028.8|2022.8|2027.3|2021.3|2029|2023|2027.3|2021.3|32
1658976000000|2022-07-28 02:40:00|2027.5|2021.5|2027.5|2021.5|2028.5|2022.5|2027.3|2021.3|13
1658976300000|2022-07-28 02:45:00|2027.8|2021.8|2027.5|2021.5|2028|2022|2027|2021|25
1658976600000|2022-07-28 02:50:00|2027.3|2021.3|2027.3|2021.3|2027.3|2021.3|2027.3|2021.3|1
1658976900000|2022-07-28 02:55:00|2027.5|2021.5|2027.5|2021.5|2027.8|2021.8|2027.3|2021.3|15
1658977200000|2022-07-28 03:00:00|2027.8|2021.8|2027|2021|2027.8|2021.8|2026.8|2020.8|20
1658977500000|2022-07-28 03:05:00|2027.3|2021.3|2027.5|2021.5|2027.8|2021.8|2027|2021|25
1658977800000|2022-07-28 03:10:00|2027.8|2021.8|2028.3|2022.3|2029|2023|2027.5|2021.5|18
1658978100000|2022-07-28 03:15:00|2028.5|2022.5|2028.3|2022.3|2029|2023|2028.3|2022.3|11
1658978400000|2022-07-28 03:20:00|2028.8|2022.8|2028.3|2022.3|2029|2023|2028|2022|19
1658978700000|2022-07-28 03:25:00|2028.5|2022.5|2028.8|2022.8|2028.8|2022.8|2028.3|2022.3|4
1658979000000|2022-07-28 03:30:00|2028.3|2022.3|2028.3|2022.3|2028.5|2022.5|2027.8|2021.8|13
1658979300000|2022-07-28 03:35:00|2028|2022|2028.3|2022.3|2028.3|2022.3|2028|2022|12
1658979600000|2022-07-28 03:40:00|2028|2022|2028|2022|2028.3|2022.3|2028|2022|3
1658980500000|2022-07-28 03:55:00|2027.8|2021.8|2027.5|2021.5|2028|2022|2027.5|2021.5|5
1658980800000|2022-07-28 04:00:00|2027.3|2021.3|2027|2021|2027.5|2021.5|2027|2021|9
1658981100000|2022-07-28 04:05:00|2027.3|2021.3|2027|2021|2027.5|2021.5|2027|2021|31
1658981400000|2022-07-28 04:10:00|2027.3|2021.3|2027.5|2021.5|2027.5|2021.5|2027|2021|6
1658982000000|2022-07-28 04:20:00|2027.8|2021.8|2027.5|2021.5|2027.8|2021.8|2027.3|2021.3|5
1658982300000|2022-07-28 04:25:00|2027.8|2021.8|2027.5|2021.5|2027.8|2021.8|2027.5|2021.5|2
1658982600000|2022-07-28 04:30:00|2027.3|2021.3|2027.5|2021.5|2027.5|2021.5|2027.3|2021.3|8
1658982900000|2022-07-28 04:35:00|2027.3|2021.3|2027.3|2021.3|2027.3|2021.3|2027|2021|3
1658983200000|2022-07-28 04:40:00|2027|2021|2027.3|2021.3|2027.3|2021.3|2027|2021|8
1658983500000|2022-07-28 04:45:00|2027.5|2021.5|2027.5|2021.5|2027.5|2021.5|2027.3|2021.3|3
1658983800000|2022-07-28 04:50:00|2027.3|2021.3|2027.5|2021.5|2027.5|2021.5|2027|2021|8
1658984100000|2022-07-28 04:55:00|2027.3|2021.3|2027.5|2021.5|2027.5|2021.5|2027.3|2021.3|4
1658984400000|2022-07-28 05:00:00|2027.8|2021.8|2028.5|2022.5|2028.8|2022.8|2027.8|2021.8|11
1658984700000|2022-07-28 05:05:00|2028.3|2022.3|2028.3|2022.3|2028.3|2022.3|2028.3|2022.3|1
1658985000000|2022-07-28 05:10:00|2028.5|2022.5|2028.5|2022.5|2028.5|2022.5|2028.3|2022.3|3
1658985300000|2022-07-28 05:15:00|2028.3|2022.3|2028.8|2022.8|2028.8|2022.8|2028.3|2022.3|18
1658985600000|2022-07-28 05:20:00|2029|2023|2029.3|2023.3|2029.3|2023.3|2029|2023|4
1658985900000|2022-07-28 05:25:00|2029.5|2023.5|2029.8|2023.8|2030|2024|2029.3|2023.3|12
1658986200000|2022-07-28 05:30:00|2029.5|2023.5|2030.5|2024.5|2030.5|2024.5|2029.5|2023.5|7
1658986500000|2022-07-28 05:35:00|2030.3|2024.3|2028.5|2022.5|2030.5|2024.5|2028.3|2022.3|20
1658986800000|2022-07-28 05:40:00|2028.3|2022.3|2028|2022|2028.8|2022.8|2028|2022|22
1658987100000|2022-07-28 05:45:00|2028.3|2022.3|2030|2024|2030.3|2024.3|2028.3|2022.3|11
1658987400000|2022-07-28 05:50:00|2029.8|2023.8|2029.8|2023.8|2030.3|2024.3|2028.5|2022.5|12
1658987700000|2022-07-28 05:55:00|2030|2024|2030|2024|2030.3|2024.3|2029.8|2023.8|7
1658988000000|2022-07-28 06:00:00|2030.3|2024.3|2030.3|2024.3|2030.3|2024.3|2030|2024|13
1658988300000|2022-07-28 06:05:00|2029.8|2023.8|2030|2024|2030.3|2024.3|2029.8|2023.8|7
1658988600000|2022-07-28 06:10:00|2029.8|2023.8|2030.8|2024.8|2030.8|2024.8|2029.8|2023.8|7
1658988900000|2022-07-28 06:15:00|2031|2025|2034.3|2028.3|2034.5|2028.5|2031|2025|16
1658989200000|2022-07-28 06:20:00|2034.5|2028.5|2034.3|2028.3|2035.5|2029.5|2034|2028|10
1658989500000|2022-07-28 06:25:00|2034.5|2028.5|2034|2028|2034.8|2028.8|2033.8|2027.8|31
1658989800000|2022-07-28 06:30:00|2034.3|2028.3|2034.5|2028.5|2035.5|2029.5|2034.3|2028.3|12
1658990100000|2022-07-28 06:35:00|2034.8|2028.8|2036.8|2030.8|2037.3|2031.3|2034|2028|35
1658990400000|2022-07-28 06:40:00|2037|2031|2037|2031|2037.3|2031.3|2036|2030|34
1658990700000|2022-07-28 06:45:00|2036|2030|2038.5|2032.5|2038.8|2032.8|2036|2030|77
1658991000000|2022-07-28 06:50:00|2039.3|2033.3|2040.5|2034.5|2041|2035|2039|2033|132
1658991300000|2022-07-28 06:55:00|2040.3|2034.3|2041.3|2035.3|2041.4|2035.4|2038.4|2032.4|87
1658991600000|2022-07-28 07:00:00|2041|2035|2048|2042|2049.1|2043.1|2039.9|2033.9|81
1658991900000|2022-07-28 07:05:00|2047.8|2041.8|2046.1|2040.1|2049.6|2043.6|2045.9|2039.9|41
1658992200000|2022-07-28 07:10:00|2045.9|2039.9|2045.4|2039.4|2047.6|2041.6|2045.4|2039.4|34
1658992500000|2022-07-28 07:15:00|2043.4|2037.4|2042.4|2036.4|2043.9|2037.9|2042.1|2036.1|33
1658992800000|2022-07-28 07:20:00|2041.9|2035.9|2039.6|2033.6|2041.9|2035.9|2039.6|2033.6|23
1658993100000|2022-07-28 07:25:00|2039.4|2033.4|2038.9|2032.9|2041.1|2035.1|2038.9|2032.9|25
1658993400000|2022-07-28 07:30:00|2038.6|2032.6|2037.1|2031.1|2038.9|2032.9|2035.6|2029.6|14
1658993700000|2022-07-28 07:35:00|2036.9|2030.9|2036.4|2030.4|2037.5|2031.5|2035.4|2029.4|15
1658994000000|2022-07-28 07:40:00|2036.1|2030.1|2034.4|2028.4|2036.4|2030.4|2034.1|2028.1|27
1658994300000|2022-07-28 07:45:00|2034.6|2028.6|2036.6|2030.6|2038.6|2032.6|2034.4|2028.4|17
1658994600000|2022-07-28 07:50:00|2036.9|2030.9|2035.9|2029.9|2037.9|2031.9|2034.4|2028.4|32
1658994900000|2022-07-28 07:55:00|2036.1|2030.1|2038.9|2032.9|2038.9|2032.9|2035.1|2029.1|38
1658995200000|2022-07-28 08:00:00|2038.6|2032.6|2038.9|2032.9|2042.1|2036.1|2038.1|2032.1|66
1658995500000|2022-07-28 08:05:00|2039|2033|2034.1|2028.1|2040.8|2034.8|2034.1|2028.1|71
1658995800000|2022-07-28 08:10:00|2034.4|2028.4|2030.6|2024.6|2035.9|2029.9|2029.6|2023.6|64
1658996100000|2022-07-28 08:15:00|2030.4|2024.4|2027.1|2021.1|2030.4|2024.4|2026.8|2020.8|40
1658996400000|2022-07-28 08:20:00|2026.9|2020.9|2027.6|2021.6|2029.5|2023.5|2026.9|2020.9|47
1658996700000|2022-07-28 08:25:00|2027.4|2021.4|2027.1|2021.1|2027.4|2021.4|2026.9|2020.9|7
1658997000000|2022-07-28 08:30:00|2026.9|2020.9|2025.4|2019.4|2028.1|2022.1|2024.9|2018.9|37
1658997300000|2022-07-28 08:35:00|2025.6|2019.6|2025.4|2019.4|2025.6|2019.6|2024.9|2018.9|24
1658997600000|2022-07-28 08:40:00|2025.1|2019.1|2025.4|2019.4|2026.6|2020.6|2023.6|2017.6|23
1658997900000|2022-07-28 08:45:00|2025.1|2019.1|2025.4|2019.4|2025.4|2019.4|2024.9|2018.9|4
1658998200000|2022-07-28 08:50:00|2026.1|2020.1|2023.9|2017.9|2026.9|2020.9|2023.9|2017.9|30
1658998500000|2022-07-28 08:55:00|2024.1|2018.1|2020.9|2014.9|2025.1|2019.1|2020.9|2014.9|28
1658998800000|2022-07-28 09:00:00|2020.6|2014.6|2022.6|2016.6|2023.4|2017.4|2020.6|2014.6|27
1658999100000|2022-07-28 09:05:00|2022.9|2016.9|2021.4|2015.4|2022.9|2016.9|2019.6|2013.6|27
1658999400000|2022-07-28 09:10:00|2021.1|2015.1|2020.1|2014.1|2021.1|2015.1|2019.6|2013.6|11
1658999700000|2022-07-28 09:15:00|2020.6|2014.6|2020.9|2014.9|2021.9|2015.9|2020.4|2014.4|20
1659000000000|2022-07-28 09:20:00|2020.6|2014.6|2019.9|2013.9|2020.6|2014.6|2019.9|2013.9|7
1659000300000|2022-07-28 09:25:00|2020.1|2014.1|2019.6|2013.6|2021.4|2015.4|2019.6|2013.6|14
1659000600000|2022-07-28 09:30:00|2019.4|2013.4|2018.6|2012.6|2019.4|2013.4|2018.6|2012.6|6
1659000900000|2022-07-28 09:35:00|2016.9|2010.9|2019.9|2013.9|2019.9|2013.9|2016.6|2010.6|23
1659001200000|2022-07-28 09:40:00|2019.6|2013.6|2020.6|2014.6|2020.6|2014.6|2019.1|2013.1|10
1659001500000|2022-07-28 09:45:00|2020.9|2014.9|2018.9|2012.9|2021.4|2015.4|2018.9|2012.9|22
1659001800000|2022-07-28 09:50:00|2018.6|2012.6|2017.9|2011.9|2018.6|2012.6|2017.6|2011.6|16
1659002100000|2022-07-28 09:55:00|2018.1|2012.1|2017.6|2011.6|2018.9|2012.9|2017.6|2011.6|22
1659002400000|2022-07-28 10:00:00|2017.4|2011.4|2016.9|2010.9|2017.4|2011.4|2016.9|2010.9|3
1659002700000|2022-07-28 10:05:00|2017.1|2011.1|2017.9|2011.9|2018.4|2012.4|2017.1|2011.1|7
1659003000000|2022-07-28 10:10:00|2017.6|2011.6|2018.9|2012.9|2019.6|2013.6|2017.6|2011.6|20
1659003300000|2022-07-28 10:15:00|2018.6|2012.6|2019.4|2013.4|2019.4|2013.4|2018.6|2012.6|9
1659003600000|2022-07-28 10:20:00|2019.9|2013.9|2020.6|2014.6|2021.1|2015.1|2019.4|2013.4|10
1659003900000|2022-07-28 10:25:00|2020.4|2014.4|2020.1|2014.1|2020.4|2014.4|2019.1|2013.1|5
1659004200000|2022-07-28 10:30:00|2020.4|2014.4|2021.1|2015.1|2021.1|2015.1|2020.4|2014.4|3
1659004500000|2022-07-28 10:35:00|2020.9|2014.9|2020.4|2014.4|2021.4|2015.4|2020.1|2014.1|11
1659004800000|2022-07-28 10:40:00|2019.9|2013.9|2018.4|2012.4|2019.9|2013.9|2016.9|2010.9|32
1659005100000|2022-07-28 10:45:00|2018.6|2012.6|2018.9|2012.9|2019.4|2013.4|2018.6|2012.6|9
1659005400000|2022-07-28 10:50:00|2018.6|2012.6|2018.6|2012.6|2020.1|2014.1|2017.9|2011.9|26
1659005700000|2022-07-28 10:55:00|2018.9|2012.9|2020.1|2014.1|2020.1|2014.1|2018.1|2012.1|20
1659006000000|2022-07-28 11:00:00|2019.9|2013.9|2019.6|2013.6|2020.1|2014.1|2018.4|2012.4|19
1659006300000|2022-07-28 11:05:00|2019.4|2013.4|2019.6|2013.6|2020.6|2014.6|2019.4|2013.4|16
1659006600000|2022-07-28 11:10:00|2019.4|2013.4|2018.4|2012.4|2019.6|2013.6|2018.4|2012.4|7
1659006900000|2022-07-28 11:15:00|2018.6|2012.6|2017.4|2011.4|2019.6|2013.6|2017.4|2011.4|19
1659007200000|2022-07-28 11:20:00|2017.1|2011.1|2017.4|2011.4|2017.9|2011.9|2016.6|2010.6|11
1659007500000|2022-07-28 11:25:00|2017.1|2011.1|2017.1|2011.1|2018.4|2012.4|2016.6|2010.6|12
1659007800000|2022-07-28 11:30:00|2016.9|2010.9|2016.9|2010.9|2017.6|2011.6|2016.4|2010.4|33
1659008100000|2022-07-28 11:35:00|2016.4|2010.4|2014.9|2008.9|2016.6|2010.6|2014.4|2008.4|14
1659008400000|2022-07-28 11:40:00|2014.6|2008.6|2014.4|2008.4|2014.6|2008.6|2014.1|2008.1|6
1659008700000|2022-07-28 11:45:00|2014.1|2008.1|2014.6|2008.6|2016.4|2010.4|2009.4|2003.4|51
1659009000000|2022-07-28 11:50:00|2014.8|2008.8|2020.1|2014.1|2020.1|2014.1|2014.8|2008.8|28
1659009300000|2022-07-28 11:55:00|2019.9|2013.9|2019.1|2013.1|2019.9|2013.9|2018.1|2012.1|22
1659009600000|2022-07-28 12:00:00|2018.9|2012.9|2017.6|2011.6|2019.4|2013.4|2015.8|2009.8|35
1659009900000|2022-07-28 12:05:00|2017.9|2011.9|2018.1|2012.1|2022.1|2016.1|2017.9|2011.9|22
1659010200000|2022-07-28 12:10:00|2017.9|2011.9|2017|2011|2018.1|2012.1|2013.9|2007.9|44
1659010500000|2022-07-28 12:15:00|2017.1|2011.1|2016.6|2010.6|2017.9|2011.9|2015.6|2009.6|41
1659010800000|2022-07-28 12:20:00|2016.4|2010.4|2016.4|2010.4|2016.6|2010.6|2015.4|2009.4|55
1659011100000|2022-07-28 12:25:00|2016.1|2010.1|2018.4|2012.4|2020.8|2014.8|2016.1|2010.1|29
1659011400000|2022-07-28 12:30:00|2020.6|2014.6|2020.4|2014.4|2021.9|2015.9|2016.9|2010.9|59
1659011700000|2022-07-28 12:35:00|2021.9|2015.9|2020.6|2014.6|2022.5|2016.5|2019.6|2013.6|43
1659012000000|2022-07-28 12:40:00|2020.4|2014.4|2018.6|2012.6|2020.4|2014.4|2017.9|2011.9|40
1659012300000|2022-07-28 12:45:00|2018.9|2012.9|2021.4|2015.4|2023.1|2017.1|2018.9|2012.9|45
1659012600000|2022-07-28 12:50:00|2021.1|2015.1|2023.6|2017.6|2023.9|2017.9|2019.9|2013.9|41
1659012900000|2022-07-28 12:55:00|2023.4|2017.4|2022.6|2016.6|2024.6|2018.6|2021.1|2015.1|49
1659013200000|2022-07-28 13:00:00|2022.4|2016.4|2015.8|2009.8|2022.4|2016.4|2014.1|2008.1|119
1659013500000|2022-07-28 13:05:00|2015.4|2009.4|2018.1|2012.1|2019.5|2013.5|2015.4|2009.4|90
1659013800000|2022-07-28 13:10:00|2017.9|2011.9|2019.9|2013.9|2019.9|2013.9|2017.4|2011.4|58
1659014100000|2022-07-28 13:15:00|2020.1|2014.1|2023.1|2017.1|2023.6|2017.6|2019.4|2013.4|74
1659014400000|2022-07-28 13:20:00|2023.4|2017.4|2025.6|2019.6|2025.6|2019.6|2023.4|2017.4|35
1659014700000|2022-07-28 13:25:00|2025.4|2019.4|2023.1|2017.1|2025.4|2019.4|2022.9|2016.9|34
1659015000000|2022-07-28 13:30:00|2023.4|2017.4|2021.1|2015.1|2024.1|2018.1|2020.9|2014.9|65
1659015300000|2022-07-28 13:35:00|2020.9|2014.9|2021.1|2015.1|2025.1|2019.1|2020.4|2014.4|104
1659015600000|2022-07-28 13:40:00|2021.6|2015.6|2017.4|2011.4|2022.1|2016.1|2017.1|2011.1|47
1659015900000|2022-07-28 13:45:00|2017.1|2011.1|2015.1|2009.1|2017.9|2011.9|2015.1|2009.1|44
1659016200000|2022-07-28 13:50:00|2014.9|2008.9|2014.1|2008.1|2016.4|2010.4|2013.9|2007.9|106
1659016500000|2022-07-28 13:55:00|2014.4|2008.4|2014.9|2008.9|2015.9|2009.9|2013.9|2007.9|73
1659016800000|2022-07-28 14:00:00|2014.6|2008.6|2014.1|2008.1|2017.4|2011.4|2014.1|2008.1|76
1659017100000|2022-07-28 14:05:00|2013.9|2007.9|2008.4|2002.4|2014.1|2008.1|2007.1|2001.1|60
1659017400000|2022-07-28 14:10:00|2008.6|2002.6|2005.9|1999.9|2008.6|2002.6|2004.9|1998.9|62
1659017700000|2022-07-28 14:15:00|2006.1|2000.1|2007.6|2001.6|2007.9|2001.9|2005.1|1999.1|53
1659018000000|2022-07-28 14:20:00|2008.1|2002.1|2004.6|1998.6|2008.4|2002.4|2003.6|1997.6|93
1659018300000|2022-07-28 14:25:00|2004.4|1998.4|2005.6|1999.6|2005.9|1999.9|2003.4|1997.4|35
1659018600000|2022-07-28 14:30:00|2005.4|1999.4|2007.1|2001.1|2007.6|2001.6|2003.6|1997.6|66
1659018900000|2022-07-28 14:35:00|2007.4|2001.4|2012.4|2006.4|2012.4|2006.4|2005.6|1999.6|63
1659019200000|2022-07-28 14:40:00|2012.1|2006.1|2008.6|2002.6|2012.1|2006.1|2006|2000|95
1659019500000|2022-07-28 14:45:00|2008.9|2002.9|2011.6|2005.6|2011.6|2005.6|2007.6|2001.6|55
1659019800000|2022-07-28 14:50:00|2011.9|2005.9|2009.1|2003.1|2012.1|2006.1|2008.9|2002.9|65
1659020100000|2022-07-28 14:55:00|2008.9|2002.9|2007.9|2001.9|2009.4|2003.4|2004.5|1998.5|88
1659020400000|2022-07-28 15:00:00|2008.1|2002.1|2003.3|1997.3|2009.4|2003.4|2002.4|1996.4|118
1659020700000|2022-07-28 15:05:00|2004|1998|2001.8|1995.8|2007.6|2001.6|2001.8|1995.8|116
1659021000000|2022-07-28 15:10:00|2001.9|1995.9|1994.5|1988.5|2003.9|1997.9|1980.6|1973|153
1659021300000|2022-07-28 15:15:00|1994.8|1988.8|1999.1|1993.1|2007.5|2001.5|1994.1|1988.1|310
1659021600000|2022-07-28 15:20:00|2000.5|1994.5|1999.9|1993.9|2000.9|1994.9|1997.9|1991.9|41
1659021900000|2022-07-28 15:25:00|1999.4|1993.4|2003.9|1997.9|2004.4|1998.4|1998.6|1992.6|34
1659022200000|2022-07-28 15:30:00|2003.6|1997.6|2004.6|1998.6|2004.9|1998.9|2003.6|1997.6|58
1659022500000|2022-07-28 15:35:00|2004.4|1998.4|2003.6|1997.6|2005.1|1999.1|2003.6|1997.6|13
1659022800000|2022-07-28 15:40:00|2003.9|1997.9|2005.6|1999.6|2007.9|2001.9|2003.6|1997.6|59
1659023100000|2022-07-28 15:45:00|2005.9|1999.9|2004.6|1998.6|2006.9|2000.9|2004.4|1998.4|22
1659023400000|2022-07-28 15:50:00|2004.9|1998.9|2004.9|1998.9|2007.6|2001.6|2004.9|1998.9|35
1659023700000|2022-07-28 15:55:00|2004.4|1998.4|2002.9|1996.9|2004.4|1998.4|2001.6|1995.6|27
1659024000000|2022-07-28 16:00:00|2002.6|1996.6|2004.9|1998.9|2004.9|1998.9|2002.6|1996.6|13
1659024300000|2022-07-28 16:05:00|2005.1|1999.1|2002.6|1996.6|2005.1|1999.1|2000.9|1994.9|39
1659024600000|2022-07-28 16:10:00|2002.4|1996.4|2005.4|1999.4|2006.1|2000.1|2002.1|1996.1|44
1659024900000|2022-07-28 16:15:00|2005.1|1999.1|2002.6|1996.6|2005.1|1999.1|2002.6|1996.6|24
1659025200000|2022-07-28 16:20:00|2003.1|1997.1|2005.4|1999.4|2006.1|2000.1|2003.1|1997.1|75
1659025500000|2022-07-28 16:25:00|2005.6|1999.6|2004.6|1998.6|2006.9|2000.9|2004.6|1998.6|59
1659025800000|2022-07-28 16:30:00|2003.9|1997.9|2002.6|1996.6|2004.6|1998.6|2001.6|1995.6|18
1659026100000|2022-07-28 16:35:00|2003.1|1997.1|2001.9|1995.9|2003.1|1997.1|2001.1|1995.1|15
1659026400000|2022-07-28 16:40:00|2002.4|1996.4|2003.9|1997.9|2003.9|1997.9|2001.6|1995.6|26
1659026700000|2022-07-28 16:45:00|2003.6|1997.6|2005.9|1999.9|2006.6|2000.6|2003.4|1997.4|177
1659027000000|2022-07-28 16:50:00|2006.1|2000.1|2006.4|2000.4|2006.6|2000.6|2004.1|1998.1|75
1659027300000|2022-07-28 16:55:00|2005.9|1999.9|2008.6|2002.6|2008.6|2002.6|2004.6|1998.6|79
1659052800000|2022-07-29 00:00:00|2013|2007|2018.3|2012.3|2018.9|2012.9|2013|2007|15
1659053100000|2022-07-29 00:05:00|2018.4|2012.4|2018.5|2012.5|2018.5|2012.5|2018|2012|5
1659053400000|2022-07-29 00:10:00|2018.8|2012.8|2013.1|2007.1|2019.3|2013.3|2013.1|2007.1|11
1659053700000|2022-07-29 00:15:00|2013|2007|2015|2009|2015.3|2009.3|2012.9|2006.9|12
1659054000000|2022-07-29 00:20:00|2015.3|2009.3|2015|2009|2015.3|2009.3|2014.8|2008.8|22
1659054300000|2022-07-29 00:25:00|2015.3|2009.3|2014.5|2008.5|2015.3|2009.3|2014.5|2008.5|14
1659054600000|2022-07-29 00:30:00|2015|2009|2015|2009|2015.3|2009.3|2014.8|2008.8|17
1659054900000|2022-07-29 00:35:00|2014.8|2008.8|2014.8|2008.8|2015.3|2009.3|2014.5|2008.5|11
1659055500000|2022-07-29 00:45:00|2015|2009|2015.8|2009.8|2015.8|2009.8|2015|2009|10
1659055800000|2022-07-29 00:50:00|2015.5|2009.5|2015.5|2009.5|2015.8|2009.8|2015.5|2009.5|3
1659056100000|2022-07-29 00:55:00|2015.3|2009.3|2015.8|2009.8|2015.8|2009.8|2015.3|2009.3|5
1659056400000|2022-07-29 01:00:00|2015.5|2009.5|2009.3|2003.3|2015.5|2009.5|2009.3|2003.3|114
1659056700000|2022-07-29 01:05:00|2009.5|2003.5|2008|2002|2009.5|2003.5|2007.5|2001.5|34
1659057000000|2022-07-29 01:10:00|2008.3|2002.3|2012.3|2006.3|2012.3|2006.3|2008.3|2002.3|7
1659057300000|2022-07-29 01:15:00|2012.5|2006.5|2011.5|2005.5|2013.3|2007.3|2011.3|2005.3|52
1659057600000|2022-07-29 01:20:00|2011.3|2005.3|2010.3|2004.3|2011.5|2005.5|2010|2004|12
1659057900000|2022-07-29 01:25:00|2010|2004|2010.3|2004.3|2010.5|2004.5|2009.8|2003.8|10
1659058200000|2022-07-29 01:30:00|2010.5|2004.5|2010.3|2004.3|2010.5|2004.5|2010.3|2004.3|6
1659058800000|2022-07-29 01:40:00|2010.8|2004.8|2012.5|2006.5|2013|2007|2010.8|2004.8|32
1659059100000|2022-07-29 01:45:00|2012.8|2006.8|2011.5|2005.5|2012.8|2006.8|2011.5|2005.5|32
1659059400000|2022-07-29 01:50:00|2011.8|2005.8|2011|2005|2013|2007|2011|2005|33
1659059700000|2022-07-29 01:55:00|2011.5|2005.5|2012|2006|2012.5|2006.5|2011.5|2005.5|28
1659060000000|2022-07-29 02:00:00|2012.3|2006.3|2011.8|2005.8|2014|2008|2011|2005|33
1659060300000|2022-07-29 02:05:00|2012|2006|2012.8|2006.8|2013|2007|2012|2006|27
1659060600000|2022-07-29 02:10:00|2012.5|2006.5|2009.8|2003.8|2012.8|2006.8|2009.8|2003.8|12
1659060900000|2022-07-29 02:15:00|2010.3|2004.3|2008.5|2002.5|2010.3|2004.3|2008|2002|10
1659061200000|2022-07-29 02:20:00|2008.8|2002.8|2010.3|2004.3|2010.5|2004.5|2008.8|2002.8|5
1659061500000|2022-07-29 02:25:00|2010.5|2004.5|2010.5|2004.5|2010.5|2004.5|2010.3|2004.3|7
1659061800000|2022-07-29 02:30:00|2010.3|2004.3|2009.8|2003.8|2011|2005|2009.3|2003.3|67
1659062100000|2022-07-29 02:35:00|2010|2004|2010.8|2004.8|2011|2005|2009.5|2003.5|38
1659062400000|2022-07-29 02:40:00|2011|2005|2011|2005|2011.8|2005.8|2010.8|2004.8|14
1659062700000|2022-07-29 02:45:00|2010.8|2004.8|2011|2005|2012|2006|2010.3|2004.3|35
1659063000000|2022-07-29 02:50:00|2011.3|2005.3|2012.3|2006.3|2013.8|2007.8|2010.5|2004.5|26
1659063300000|2022-07-29 02:55:00|2012.5|2006.5|2012.8|2006.8|2013.3|2007.3|2012.5|2006.5|37
1659063600000|2022-07-29 03:00:00|2013|2007|2013.8|2007.8|2015|2009|2013|2007|49
1659063900000|2022-07-29 03:05:00|2014|2008|2013.8|2007.8|2014.3|2008.3|2013|2007|16
1659064200000|2022-07-29 03:10:00|2014|2008|2012.3|2006.3|2015|2009|2012.3|2006.3|17
1659064500000|2022-07-29 03:15:00|2012.8|2006.8|2013.3|2007.3|2015.5|2009.5|2012.8|2006.8|37
1659064800000|2022-07-29 03:20:00|2013.5|2007.5|2014.5|2008.5|2014.8|2008.8|2013.5|2007.5|10
1659065100000|2022-07-29 03:25:00|2014.8|2008.8|2016|2010|2016.8|2010.8|2014.8|2008.8|35
1659065400000|2022-07-29 03:30:00|2016.3|2010.3|2017|2011|2017.5|2011.5|2016.3|2010.3|7
1659065700000|2022-07-29 03:35:00|2017.3|2011.3|2016.5|2010.5|2017.3|2011.3|2016.5|2010.5|8
1659066000000|2022-07-29 03:40:00|2016.8|2010.8|2015.5|2009.5|2017|2011|2015.5|2009.5|25
1659066300000|2022-07-29 03:45:00|2015.8|2009.8|2016.5|2010.5|2016.8|2010.8|2015.5|2009.5|15
1659066600000|2022-07-29 03:50:00|2016.8|2010.8|2018.3|2012.3|2018.3|2012.3|2016.8|2010.8|9
1659066900000|2022-07-29 03:55:00|2018.8|2012.8|2019.3|2013.3|2019.3|2013.3|2018.8|2012.8|17
1659067200000|2022-07-29 04:00:00|2019|2013|2021.8|2015.8|2021.8|2015.8|2019|2013|12
1659067500000|2022-07-29 04:05:00|2022.3|2016.3|2021.5|2015.5|2022.5|2016.5|2021.5|2015.5|11
1659067800000|2022-07-29 04:10:00|2021.8|2015.8|2023.3|2017.3|2023.3|2017.3|2021.5|2015.5|8
1659068100000|2022-07-29 04:15:00|2023.8|2017.8|2023.8|2017.8|2023.8|2017.8|2023.5|2017.5|39
1659068400000|2022-07-29 04:20:00|2023.5|2017.5|2023.8|2017.8|2024|2018|2023.5|2017.5|4
1659068700000|2022-07-29 04:25:00|2024|2018|2023.8|2017.8|2024|2018|2023.8|2017.8|10
1659069000000|2022-07-29 04:30:00|2024|2018|2023.8|2017.8|2024|2018|2023.8|2017.8|4
1659069300000|2022-07-29 04:35:00|2024|2018|2023|2017|2024|2018|2022.8|2016.8|6
1659069600000|2022-07-29 04:40:00|2022.8|2016.8|2023|2017|2023|2017|2022.8|2016.8|2
1659069900000|2022-07-29 04:45:00|2023.3|2017.3|2023.5|2017.5|2023.5|2017.5|2023.3|2017.3|2
1659070200000|2022-07-29 04:50:00|2023.8|2017.8|2023.5|2017.5|2024.3|2018.3|2023.5|2017.5|5
1659070800000|2022-07-29 05:00:00|2023.8|2017.8|2024.3|2018.3|2024.3|2018.3|2023.8|2017.8|3
1659071100000|2022-07-29 05:05:00|2024.5|2018.5|2020.4|2014.4|2024.5|2018.5|2019.6|2013.6|22
1659071400000|2022-07-29 05:10:00|2020.9|2014.9|2023.5|2017.5|2023.8|2017.8|2020.9|2014.9|10
1659071700000|2022-07-29 05:15:00|2023.8|2017.8|2024|2018|2024|2018|2023.5|2017.5|18
1659072000000|2022-07-29 05:20:00|2024.3|2018.3|2025|2019|2025.3|2019.3|2024|2018|25
1659072300000|2022-07-29 05:25:00|2024.8|2018.8|2024.8|2018.8|2025.5|2019.5|2024.5|2018.5|9
1659072600000|2022-07-29 05:30:00|2025|2019|2021.3|2015.3|2025|2019|2020.5|2014.5|60
1659072900000|2022-07-29 05:35:00|2021.5|2015.5|2021|2015|2021.8|2015.8|2019.5|2013.5|21
1659073200000|2022-07-29 05:40:00|2021.3|2015.3|2020.3|2014.3|2021.5|2015.5|2020|2014|38
1659073500000|2022-07-29 05:45:00|2020.5|2014.5|2021|2015|2021.3|2015.3|2020.3|2014.3|26
1659073800000|2022-07-29 05:50:00|2021.3|2015.3|2020.8|2014.8|2021.3|2015.3|2020|2014|7
1659074100000|2022-07-29 05:55:00|2020.5|2014.5|2021.5|2015.5|2021.5|2015.5|2020.5|2014.5|18
1659074400000|2022-07-29 06:00:00|2021.3|2015.3|2021.3|2015.3|2021.5|2015.5|2020|2014|23
1659074700000|2022-07-29 06:05:00|2021.5|2015.5|2020.3|2014.3|2021.8|2015.8|2019.8|2013.8|21
1659075000000|2022-07-29 06:10:00|2020.5|2014.5|2020.5|2014.5|2021.3|2015.3|2020.5|2014.5|5
1659075300000|2022-07-29 06:15:00|2020.3|2014.3|2020.8|2014.8|2020.8|2014.8|2019.8|2013.8|12
1659075600000|2022-07-29 06:20:00|2020.5|2014.5|2022|2016|2022|2016|2020.5|2014.5|6
1659075900000|2022-07-29 06:25:00|2023|2017|2021.3|2015.3|2023.3|2017.3|2020.8|2014.8|33
1659076200000|2022-07-29 06:30:00|2021.5|2015.5|2021.5|2015.5|2022.3|2016.3|2020.8|2014.8|45
1659076500000|2022-07-29 06:35:00|2021.8|2015.8|2019.8|2013.8|2022.5|2016.5|2019.8|2013.8|34
1659076800000|2022-07-29 06:40:00|2020|2014|2020|2014|2021.8|2015.8|2019.8|2013.8|47
1659077100000|2022-07-29 06:45:00|2019.8|2013.8|2018|2012|2021.3|2015.3|2018|2012|62
1659077400000|2022-07-29 06:50:00|2018.3|2012.3|2019.5|2013.5|2020|2014|2018.3|2012.3|13
1659077700000|2022-07-29 06:55:00|2019.4|2013.4|2019.9|2013.9|2020.4|2014.4|2019.4|2013.4|24
1659078000000|2022-07-29 07:00:00|2019.4|2013.4|2023.4|2017.4|2023.4|2017.4|2015.6|2009.6|38
1659078300000|2022-07-29 07:05:00|2022.3|2016.3|2023.1|2017.1|2024.4|2018.4|2022|2016|24
1659078600000|2022-07-29 07:10:00|2022.9|2016.9|2022.9|2016.9|2023.4|2017.4|2021.6|2015.6|15
1659078900000|2022-07-29 07:15:00|2022.4|2016.4|2021.1|2015.1|2023.6|2017.6|2020.9|2014.9|54
1659079200000|2022-07-29 07:20:00|2021.4|2015.4|2024.1|2018.1|2024.1|2018.1|2020.4|2014.4|29
1659079500000|2022-07-29 07:25:00|2024.4|2018.4|2026.1|2020.1|2027.1|2021.1|2024.4|2018.4|20
1659079800000|2022-07-29 07:30:00|2025.9|2019.9|2020.6|2014.6|2025.9|2019.9|2020.6|2014.6|37
1659080100000|2022-07-29 07:35:00|2020.4|2014.4|2021.4|2015.4|2022.9|2016.9|2019.9|2013.9|38
1659080400000|2022-07-29 07:40:00|2021.1|2015.1|2021.6|2015.6|2021.9|2015.9|2020.9|2014.9|20
1659080700000|2022-07-29 07:45:00|2021.4|2015.4|2021.9|2015.9|2022.1|2016.1|2020.1|2014.1|35
1659081000000|2022-07-29 07:50:00|2021.6|2015.6|2021.6|2015.6|2022.1|2016.1|2020.6|2014.6|25
1659081300000|2022-07-29 07:55:00|2021.9|2015.9|2023.4|2017.4|2023.6|2017.6|2020.9|2014.9|14
1659081600000|2022-07-29 08:00:00|2023.6|2017.6|2022.9|2016.9|2024.9|2018.9|2022.6|2016.6|73
1659081900000|2022-07-29 08:05:00|2022.6|2016.6|2016.1|2010.1|2024.8|2018.8|2016.1|2010.1|62
1659082200000|2022-07-29 08:10:00|2015.9|2009.9|2013.9|2007.9|2017.1|2011.1|2013.9|2007.9|71
1659082500000|2022-07-29 08:15:00|2014.1|2008.1|2017.9|2011.9|2017.9|2011.9|2013.1|2007.1|60
1659082800000|2022-07-29 08:20:00|2018.1|2012.1|2019.1|2013.1|2019.4|2013.4|2017.4|2011.4|33
1659083100000|2022-07-29 08:25:00|2018.9|2012.9|2020.6|2014.6|2021.8|2015.8|2018.4|2012.4|31
1659083400000|2022-07-29 08:30:00|2020.9|2014.9|2020.1|2014.1|2020.9|2014.9|2019.1|2013.1|28
1659083700000|2022-07-29 08:35:00|2020.4|2014.4|2021.4|2015.4|2022.9|2016.9|2020.1|2014.1|34
1659084000000|2022-07-29 08:40:00|2021.1|2015.1|2021.1|2015.1|2021.9|2015.9|2020.4|2014.4|40
1659084300000|2022-07-29 08:45:00|2020.9|2014.9|2015.3|2009.3|2021.6|2015.6|2015.3|2009.3|46
1659084600000|2022-07-29 08:50:00|2015|2009|2017.4|2011.4|2018.4|2012.4|2014.8|2008.8|38
1659084900000|2022-07-29 08:55:00|2017.6|2011.6|2016.1|2010.1|2017.9|2011.9|2015.9|2009.9|32
1659085200000|2022-07-29 09:00:00|2015.9|2009.9|2019.3|2013.3|2021.9|2015.9|2015.6|2009.6|73
1659085500000|2022-07-29 09:05:00|2019|2013|2017.1|2011.1|2019|2013|2016.9|2010.9|38
1659085800000|2022-07-29 09:10:00|2017.9|2011.9|2018.1|2012.1|2018.9|2012.9|2017.4|2011.4|30
1659086100000|2022-07-29 09:15:00|2017.9|2011.9|2014.1|2008.1|2018.1|2012.1|2014.1|2008.1|36
1659086400000|2022-07-29 09:20:00|2013.6|2007.6|2015.1|2009.1|2015.4|2009.4|2011.6|2005.6|38
1659086700000|2022-07-29 09:25:00|2015.4|2009.4|2016.6|2010.6|2016.9|2010.9|2015.4|2009.4|23
1659087000000|2022-07-29 09:30:00|2016.4|2010.4|2016.1|2010.1|2020.9|2014.9|2016.1|2010.1|48
1659087300000|2022-07-29 09:35:00|2015.9|2009.9|2015.1|2009.1|2016.1|2010.1|2014.9|2008.9|18
1659087600000|2022-07-29 09:40:00|2015.4|2009.4|2016.9|2010.9|2017.1|2011.1|2014.9|2008.9|27
1659087900000|2022-07-29 09:45:00|2016.6|2010.6|2018.4|2012.4|2018.6|2012.6|2016.4|2010.4|18
1659088200000|2022-07-29 09:50:00|2018.1|2012.1|2016.4|2010.4|2018.1|2012.1|2015.4|2009.4|26
1659088500000|2022-07-29 09:55:00|2016.6|2010.6|2015.4|2009.4|2017.4|2011.4|2014.9|2008.9|23
1659088800000|2022-07-29 10:00:00|2015.1|2009.1|2016.4|2010.4|2016.6|2010.6|2014.6|2008.6|20
1659089100000|2022-07-29 10:05:00|2016.6|2010.6|2015.6|2009.6|2017.1|2011.1|2015.4|2009.4|25
1659089400000|2022-07-29 10:10:00|2015.9|2009.9|2020.6|2014.6|2020.6|2014.6|2015.9|2009.9|52
1659089700000|2022-07-29 10:15:00|2021.1|2015.1|2022.1|2016.1|2022.1|2016.1|2019.6|2013.6|47
1659090000000|2022-07-29 10:20:00|2022.4|2016.4|2022.6|2016.6|2024.1|2018.1|2021.1|2015.1|28
1659090300000|2022-07-29 10:25:00|2022.9|2016.9|2025.1|2019.1|2025.1|2019.1|2022.4|2016.4|30
1659090600000|2022-07-29 10:30:00|2025.4|2019.4|2026.4|2020.4|2026.6|2020.6|2024.4|2018.4|22
1659090900000|2022-07-29 10:35:00|2026.6|2020.6|2027.4|2021.4|2028.9|2022.9|2026.6|2020.6|19
1659091200000|2022-07-29 10:40:00|2027.6|2021.6|2025.1|2019.1|2027.6|2021.6|2024.9|2018.9|17
1659091500000|2022-07-29 10:45:00|2025.4|2019.4|2025.1|2019.1|2025.6|2019.6|2024.1|2018.1|14
1659091800000|2022-07-29 10:50:00|2024.9|2018.9|2024.4|2018.4|2024.9|2018.9|2023.6|2017.6|9
1659092100000|2022-07-29 10:55:00|2024.6|2018.6|2022.4|2016.4|2024.6|2018.6|2021.6|2015.6|12
1659092400000|2022-07-29 11:00:00|2022.1|2016.1|2021.6|2015.6|2022.1|2016.1|2020.9|2014.9|11
1659092700000|2022-07-29 11:05:00|2021.4|2015.4|2018.4|2012.4|2021.4|2015.4|2017.6|2011.6|18
1659093000000|2022-07-29 11:10:00|2018.6|2012.6|2017.9|2011.9|2019.9|2013.9|2017.9|2011.9|15
1659093300000|2022-07-29 11:15:00|2017.6|2011.6|2015.6|2009.6|2017.6|2011.6|2015.4|2009.4|15
1659093600000|2022-07-29 11:20:00|2015.9|2009.9|2014.6|2008.6|2015.9|2009.9|2014.6|2008.6|29
1659093900000|2022-07-29 11:25:00|2015.1|2009.1|2015.4|2009.4|2015.9|2009.9|2014.1|2008.1|26
1659094200000|2022-07-29 11:30:00|2015.6|2009.6|2014.9|2008.9|2015.6|2009.6|2014.9|2008.9|16
1659094500000|2022-07-29 11:35:00|2015.1|2009.1|2015.6|2009.6|2016.4|2010.4|2014.4|2008.4|21
1659094800000|2022-07-29 11:40:00|2015.9|2009.9|2020.1|2014.1|2020.1|2014.1|2014.9|2008.9|27
1659095100000|2022-07-29 11:45:00|2018.6|2012.6|2019.8|2013.8|2022.8|2016.8|2018.6|2012.6|67
1659095400000|2022-07-29 11:50:00|2019.9|2013.9|2019.4|2013.4|2020.4|2014.4|2018.9|2012.9|12
1659095700000|2022-07-29 11:55:00|2019.1|2013.1|2017.4|2011.4|2019.1|2013.1|2016.9|2010.9|11
1659096000000|2022-07-29 12:00:00|2016.6|2010.6|2014.9|2008.9|2016.9|2010.9|2014.9|2008.9|21
1659096300000|2022-07-29 12:05:00|2015.1|2009.1|2016.4|2010.4|2016.9|2010.9|2014.6|2008.6|9
1659096600000|2022-07-29 12:10:00|2016.1|2010.1|2015.1|2009.1|2016.1|2010.1|2013.1|2007.1|46
1659096900000|2022-07-29 12:15:00|2014.9|2008.9|2019.4|2013.4|2020.1|2014.1|2014.9|2008.9|51
1659097200000|2022-07-29 12:20:00|2019.6|2013.6|2022.6|2016.6|2022.9|2016.9|2019.4|2013.4|35
1659097500000|2022-07-29 12:25:00|2022.9|2016.9|2024.4|2018.4|2025.9|2019.9|2022.6|2016.6|34
1659097800000|2022-07-29 12:30:00|2024.1|2018.1|2021.9|2015.9|2024.6|2018.6|2020.9|2014.9|64
1659098100000|2022-07-29 12:35:00|2022.4|2016.4|2024.6|2018.6|2026.1|2020.1|2021.9|2015.9|58
1659098400000|2022-07-29 12:40:00|2024.4|2018.4|2027.9|2021.9|2028.4|2022.4|2023.9|2017.9|40
1659098700000|2022-07-29 12:45:00|2028.1|2022.1|2029.1|2023.1|2029.4|2023.4|2026.6|2020.6|56
1659099000000|2022-07-29 12:50:00|2028.9|2022.9|2030.4|2024.4|2030.4|2024.4|2027.6|2021.6|45
1659099300000|2022-07-29 12:55:00|2030.1|2024.1|2030.9|2024.9|2031.6|2025.6|2025.9|2019.9|60
1659099600000|2022-07-29 13:00:00|2030.6|2024.6|2028.9|2022.9|2030.6|2024.6|2026.8|2020.8|229
1659099900000|2022-07-29 13:05:00|2029.1|2023.1|2032.6|2026.6|2033.4|2027.4|2028.1|2022.1|55
1659100200000|2022-07-29 13:10:00|2032.9|2026.9|2030.9|2024.9|2033.6|2027.6|2030.4|2024.4|40
1659100500000|2022-07-29 13:15:00|2031.1|2025.1|2030.9|2024.9|2031.6|2025.6|2029.9|2023.9|44
1659100800000|2022-07-29 13:20:00|2030.6|2024.6|2028.4|2022.4|2030.9|2024.9|2028.4|2022.4|46
1659101100000|2022-07-29 13:25:00|2028.6|2022.6|2028.1|2022.1|2029.9|2023.9|2027.6|2021.6|27
1659101400000|2022-07-29 13:30:00|2028.4|2022.4|2024.6|2018.6|2029.9|2023.9|2023.1|2017.1|105
1659101700000|2022-07-29 13:35:00|2024.9|2018.9|2026.1|2020.1|2026.9|2020.9|2022.4|2016.4|121
1659102000000|2022-07-29 13:40:00|2025.9|2019.9|2027.1|2021.1|2028.1|2022.1|2025.6|2019.6|50
1659102300000|2022-07-29 13:45:00|2026.9|2020.9|2030.1|2024.1|2030.1|2024.1|2025.6|2019.6|60
1659102600000|2022-07-29 13:50:00|2029.9|2023.9|2030.4|2024.4|2031.9|2025.9|2029.6|2023.6|41
1659102900000|2022-07-29 13:55:00|2030.6|2024.6|2031.9|2025.9|2032.9|2026.9|2030.4|2024.4|26
1659103200000|2022-07-29 14:00:00|2031.6|2025.6|2031.4|2025.4|2032.9|2026.9|2030.6|2024.6|67
1659103500000|2022-07-29 14:05:00|2031.6|2025.6|2034.4|2028.4|2034.4|2028.4|2031.1|2025.1|49
1659103800000|2022-07-29 14:10:00|2034.6|2028.6|2032.9|2026.9|2035.4|2029.4|2031.6|2025.6|29
1659104100000|2022-07-29 14:15:00|2033.1|2027.1|2033.4|2027.4|2033.9|2027.9|2032.4|2026.4|43
1659104400000|2022-07-29 14:20:00|2033.6|2027.6|2027.4|2021.4|2033.6|2027.6|2025.9|2019.9|65
1659104700000|2022-07-29 14:25:00|2026.4|2020.4|2026.9|2020.9|2029.4|2023.4|2023.9|2017.9|69
1659105000000|2022-07-29 14:30:00|2027.1|2021.1|2033.6|2027.6|2033.6|2027.6|2027.1|2021.1|86
1659105300000|2022-07-29 14:35:00|2033.4|2027.4|2033.1|2027.1|2033.4|2027.4|2030.9|2024.9|31
1659105600000|2022-07-29 14:40:00|2033.4|2027.4|2033.9|2027.9|2034.1|2028.1|2032.6|2026.6|28
1659105900000|2022-07-29 14:45:00|2033.6|2027.6|2034.1|2028.1|2034.9|2028.9|2032.4|2026.4|49
1659106200000|2022-07-29 14:50:00|2034.4|2028.4|2032.9|2026.9|2034.6|2028.6|2032.4|2026.4|79
1659106500000|2022-07-29 14:55:00|2033.1|2027.1|2036.4|2030.4|2036.6|2030.6|2032.4|2026.4|61
1659106800000|2022-07-29 15:00:00|2036.6|2030.6|2033.5|2027.5|2039.4|2033.4|2029.5|2023.5|67
1659107100000|2022-07-29 15:05:00|2033.9|2027.9|2025.6|2019.6|2036.4|2030.4|2021.4|2015.4|88
1659107400000|2022-07-29 15:10:00|2026.1|2020.1|2020.8|2014.8|2030.4|2024.4|2016.4|2010.4|110
1659107700000|2022-07-29 15:15:00|2021.3|2015.3|2050|2044|2050.6|2044.6|2017.6|2011.6|438
1659108000000|2022-07-29 15:20:00|2050.6|2044.6|2045.6|2039.6|2051.5|2045.5|2045.1|2039.1|87
1659108300000|2022-07-29 15:25:00|2045.9|2039.9|2041.1|2035.1|2046.1|2040.1|2040.6|2034.6|90
1659108600000|2022-07-29 15:30:00|2041.4|2035.4|2041.6|2035.6|2043.9|2037.9|2038.6|2032.6|77
1659108900000|2022-07-29 15:35:00|2041.9|2035.9|2041.1|2035.1|2043.9|2037.9|2040.9|2034.9|62
1659109200000|2022-07-29 15:40:00|2041.4|2035.4|2040.6|2034.6|2042.9|2036.9|2040.1|2034.1|56
1659109500000|2022-07-29 15:45:00|2041.6|2035.6|2040.4|2034.4|2042.1|2036.1|2038.6|2032.6|43
1659109800000|2022-07-29 15:50:00|2040.1|2034.1|2039.9|2033.9|2041.1|2035.1|2039.9|2033.9|30
1659110100000|2022-07-29 15:55:00|2040.1|2034.1|2039.4|2033.4|2040.1|2034.1|2038.9|2032.9|15
1659110400000|2022-07-29 16:00:00|2039.6|2033.6|2040.4|2034.4|2041.1|2035.1|2039.6|2033.6|22
1659110700000|2022-07-29 16:05:00|2040.1|2034.1|2039.6|2033.6|2040.1|2034.1|2039.1|2033.1|12
1659111000000|2022-07-29 16:10:00|2039.4|2033.4|2039.6|2033.6|2039.6|2033.6|2039.4|2033.4|2
1659111300000|2022-07-29 16:15:00|2040.1|2034.1|2041.9|2035.9|2042.6|2036.6|2039.9|2033.9|19
1659111600000|2022-07-29 16:20:00|2042.1|2036.1|2042.4|2036.4|2042.4|2036.4|2041.4|2035.4|30
1659111900000|2022-07-29 16:25:00|2042.1|2036.1|2042.4|2036.4|2042.4|2036.4|2041.6|2035.6|26
1659112200000|2022-07-29 16:30:00|2042.6|2036.6|2041.9|2035.9|2042.6|2036.6|2040.9|2034.9|57
1659112500000|2022-07-29 16:35:00|2041.6|2035.6|2039.6|2033.6|2041.6|2035.6|2039.6|2033.6|22
1659112800000|2022-07-29 16:40:00|2040.1|2034.1|2039.4|2033.4|2040.1|2034.1|2039.1|2033.1|15
1659113100000|2022-07-29 16:45:00|2039.1|2033.1|2041.1|2035.1|2041.6|2035.6|2039.1|2033.1|67
1659113400000|2022-07-29 16:50:00|2041.4|2035.4|2041.1|2035.1|2041.6|2035.6|2040.9|2034.9|62
1659113700000|2022-07-29 16:55:00|2040.9|2034.9|2042.3|2036.3|2042.3|2036.3|2040.3|2034.3|114
1659312000000|2022-08-01 00:00:00|2047.3|2028.5|2042.1|2036.1|2047.3|2036.4|2035.1|2028.5|21
1659312300000|2022-08-01 00:05:00|2042.4|2036.4|2037.5|2031.5|2042.4|2036.4|2036.4|2030.4|27
1659312600000|2022-08-01 00:10:00|2037.8|2031.8|2038|2032|2038.3|2032.3|2037.5|2031.5|10
1659312900000|2022-08-01 00:15:00|2038.3|2032.3|2040.3|2034.3|2040.3|2034.3|2038.3|2032.3|21
1659313200000|2022-08-01 00:20:00|2040.5|2034.5|2040.3|2034.3|2040.8|2034.8|2039.8|2033.8|5
1659313500000|2022-08-01 00:25:00|2040.5|2034.5|2040.5|2034.5|2041|2035|2040.5|2034.5|5
1659313800000|2022-08-01 00:30:00|2040.3|2034.3|2041|2035|2041.3|2035.3|2037.5|2031.5|32
1659314100000|2022-08-01 00:35:00|2040.8|2034.8|2041|2035|2041|2035|2040.8|2034.8|2
1659314400000|2022-08-01 00:40:00|2041.3|2035.3|2042|2036|2042.3|2036.3|2041.3|2035.3|3
1659314700000|2022-08-01 00:45:00|2042.3|2036.3|2042.5|2036.5|2042.5|2036.5|2042.3|2036.3|2
1659315000000|2022-08-01 00:50:00|2043|2037|2042.5|2036.5|2043|2037|2042.5|2036.5|4
1659315300000|2022-08-01 00:55:00|2042.8|2036.8|2042.5|2036.5|2042.8|2036.8|2042.5|2036.5|2
1659315600000|2022-08-01 01:00:00|2042.8|2036.8|2033.4|2027.4|2042.8|2036.8|2033.4|2027.4|46
1659315900000|2022-08-01 01:05:00|2033.1|2027.1|2033.5|2027.5|2034|2028|2031.9|2025.9|45
1659316200000|2022-08-01 01:10:00|2033.3|2027.3|2032.8|2026.8|2033.3|2027.3|2032|2026|18
1659316500000|2022-08-01 01:15:00|2033|2027|2034.5|2028.5|2034.8|2028.8|2033|2027|7
1659316800000|2022-08-01 01:20:00|2034.3|2028.3|2036.8|2030.8|2036.8|2030.8|2034.3|2028.3|23
1659317100000|2022-08-01 01:25:00|2037|2031|2032.3|2026.3|2037|2031|2032.3|2026.3|56
1659317400000|2022-08-01 01:30:00|2031.5|2025.5|2035|2029|2035.8|2029.8|2029.8|2023.8|44
1659317700000|2022-08-01 01:35:00|2035.3|2029.3|2033.5|2027.5|2037.3|2031.3|2033|2027|49
1659318000000|2022-08-01 01:40:00|2033.8|2027.8|2033.3|2027.3|2033.8|2027.8|2032.8|2026.8|60
1659318300000|2022-08-01 01:45:00|2033|2027|2032|2026|2033|2027|2032|2026|3
1659318600000|2022-08-01 01:50:00|2032.3|2026.3|2032|2026|2032.8|2026.8|2032|2026|6
1659318900000|2022-08-01 01:55:00|2032.3|2026.3|2032.3|2026.3|2033|2027|2032|2026|57
1659319200000|2022-08-01 02:00:00|2032.5|2026.5|2032|2026|2032.8|2026.8|2031.8|2025.8|49
1659319500000|2022-08-01 02:05:00|2031.8|2025.8|2031.5|2025.5|2032.8|2026.8|2031.3|2025.3|55
1659319800000|2022-08-01 02:10:00|2031.8|2025.8|2031.5|2025.5|2031.8|2025.8|2029|2023|23
1659320400000|2022-08-01 02:20:00|2031.3|2025.3|2031.3|2025.3|2031.5|2025.5|2030.8|2024.8|25
1659321000000|2022-08-01 02:30:00|2031|2025|2027|2021|2031|2025|2026.5|2020.5|52
1659321300000|2022-08-01 02:35:00|2027.3|2021.3|2026|2020|2027.3|2021.3|2026|2020|20
1659321600000|2022-08-01 02:40:00|2026.3|2020.3|2025.5|2019.5|2026.5|2020.5|2025.5|2019.5|19
1659321900000|2022-08-01 02:45:00|2025.8|2019.8|2025.3|2019.3|2026|2020|2022.3|2016.3|50
1659322200000|2022-08-01 02:50:00|2025.5|2019.5|2030.5|2024.5|2030.5|2024.5|2025.5|2019.5|38
1659322500000|2022-08-01 02:55:00|2030.8|2024.8|2031|2025|2032.8|2026.8|2027.5|2021.5|47
1659322800000|2022-08-01 03:00:00|2030.8|2024.8|2030.8|2024.8|2031.8|2025.8|2030.5|2024.5|45
1659323100000|2022-08-01 03:05:00|2031|2025|2028.5|2022.5|2031|2025|2028|2022|15
1659323400000|2022-08-01 03:10:00|2028.3|2022.3|2027.3|2021.3|2028.3|2022.3|2026.8|2020.8|61
1659323700000|2022-08-01 03:15:00|2027|2021|2026|2020|2027.3|2021.3|2025.8|2019.8|58
1659324000000|2022-08-01 03:20:00|2025.8|2019.8|2026.5|2020.5|2026.8|2020.8|2025.5|2019.5|37
1659324300000|2022-08-01 03:25:00|2026.8|2020.8|2026.5|2020.5|2027.8|2021.8|2026.5|2020.5|33
1659324600000|2022-08-01 03:30:00|2026.8|2020.8|2030.5|2024.5|2030.5|2024.5|2026.3|2020.3|32
1659324900000|2022-08-01 03:35:00|2030.3|2024.3|2031|2025|2031|2025|2030|2024|17
1659325200000|2022-08-01 03:40:00|2031.5|2025.5|2031.8|2025.8|2031.8|2025.8|2031.3|2025.3|8
1659325500000|2022-08-01 03:45:00|2031.5|2025.5|2030|2024|2031.8|2025.8|2029.5|2023.5|16
1659325800000|2022-08-01 03:50:00|2030.3|2024.3|2030.5|2024.5|2030.5|2024.5|2030|2024|14
1659326100000|2022-08-01 03:55:00|2030.3|2024.3|2030.5|2024.5|2030.5|2024.5|2030.3|2024.3|10
1659326400000|2022-08-01 04:00:00|2030.3|2024.3|2030.3|2024.3|2030.5|2024.5|2030.3|2024.3|9
1659326700000|2022-08-01 04:05:00|2030.5|2024.5|2029|2023|2030.5|2024.5|2027.8|2021.8|19
1659327000000|2022-08-01 04:10:00|2030|2024|2030.3|2024.3|2030.5|2024.5|2030|2024|6
1659327300000|2022-08-01 04:15:00|2030|2024|2030.3|2024.3|2030.3|2024.3|2029.5|2023.5|14
1659327600000|2022-08-01 04:20:00|2030|2024|2030|2024|2030|2024|2030|2024|1
1659328800000|2022-08-01 04:40:00|2029.8|2023.8|2030|2024|2030.5|2024.5|2029.5|2023.5|16
1659329100000|2022-08-01 04:45:00|2030.3|2024.3|2029.5|2023.5|2030.3|2024.3|2029.5|2023.5|12
1659329400000|2022-08-01 04:50:00|2029.3|2023.3|2029.8|2023.8|2030|2024|2029.3|2023.3|6
1659329700000|2022-08-01 04:55:00|2029.5|2023.5|2029.8|2023.8|2029.8|2023.8|2029.3|2023.3|8
1659330000000|2022-08-01 05:00:00|2029.5|2023.5|2029.3|2023.3|2029.5|2023.5|2029.3|2023.3|2
1659330300000|2022-08-01 05:05:00|2029|2023|2030.3|2024.3|2030.8|2024.8|2029|2023|13
1659330600000|2022-08-01 05:10:00|2030|2024|2030.5|2024.5|2030.5|2024.5|2030|2024|3
1659330900000|2022-08-01 05:15:00|2030.8|2024.8|2030.3|2024.3|2030.8|2024.8|2030.3|2024.3|7
1659331200000|2022-08-01 05:20:00|2030|2024|2030|2024|2030.3|2024.3|2029.8|2023.8|9
1659331800000|2022-08-01 05:30:00|2029.8|2023.8|2029|2023|2030.3|2024.3|2026.8|2020.8|56
1659332100000|2022-08-01 05:35:00|2029.3|2023.3|2030|2024|2030|2024|2027.3|2021.3|59
1659332400000|2022-08-01 05:40:00|2030.3|2024.3|2029.8|2023.8|2030.3|2024.3|2029.8|2023.8|51
1659332700000|2022-08-01 05:45:00|2030|2024|2029.8|2023.8|2030.3|2024.3|2029.8|2023.8|12
1659333000000|2022-08-01 05:50:00|2030|2024|2033.8|2027.8|2034.1|2028.1|2029.8|2023.8|25
1659333300000|2022-08-01 05:55:00|2034|2028|2033|2027|2034|2028|2032.5|2026.5|23
1659333600000|2022-08-01 06:00:00|2033.3|2027.3|2033|2027|2033.5|2027.5|2033|2027|6
1659333900000|2022-08-01 06:05:00|2033.3|2027.3|2033.3|2027.3|2033.5|2027.5|2033.3|2027.3|11
1659334200000|2022-08-01 06:10:00|2033|2027|2033.5|2027.5|2033.5|2027.5|2033|2027|9
1659334500000|2022-08-01 06:15:00|2033.3|2027.3|2032.5|2026.5|2033.5|2027.5|2030.5|2024.5|15
1659334800000|2022-08-01 06:20:00|2032.8|2026.8|2034.5|2028.5|2034.5|2028.5|2032.3|2026.3|12
1659335100000|2022-08-01 06:25:00|2034.3|2028.3|2034.5|2028.5|2034.5|2028.5|2034.3|2028.3|6
1659335400000|2022-08-01 06:30:00|2035|2029|2038|2032|2038.3|2032.3|2034.5|2028.5|55
1659335700000|2022-08-01 06:35:00|2038.3|2032.3|2038|2032|2038.3|2032.3|2036.8|2030.8|32
1659336000000|2022-08-01 06:40:00|2038.3|2032.3|2040.8|2034.8|2041.5|2035.5|2037.8|2031.8|32
1659336300000|2022-08-01 06:45:00|2041.3|2035.3|2045.5|2039.5|2046.5|2040.5|2041|2035|36
1659336600000|2022-08-01 06:50:00|2045.3|2039.3|2045|2039|2045.3|2039.3|2042|2036|27
1659336900000|2022-08-01 06:55:00|2045.1|2039.1|2042.4|2036.4|2045.6|2039.6|2041.4|2035.4|42
1659337200000|2022-08-01 07:00:00|2042.9|2036.9|2042.6|2036.6|2042.9|2036.9|2038.6|2032.6|40
1659337500000|2022-08-01 07:05:00|2042.4|2036.4|2042.4|2036.4|2042.6|2036.6|2040.1|2034.1|45
1659337800000|2022-08-01 07:10:00|2042.6|2036.6|2050.1|2044.1|2050.1|2044.1|2042.6|2036.6|28
1659338100000|2022-08-01 07:15:00|2050.4|2044.4|2051.9|2045.9|2052.1|2046.1|2048.9|2042.9|41
1659338400000|2022-08-01 07:20:00|2051.6|2045.6|2045.6|2039.6|2052.1|2046.1|2045.6|2039.6|47
1659338700000|2022-08-01 07:25:00|2045.4|2039.4|2048.6|2042.6|2049.1|2043.1|2044.6|2038.6|72
1659339000000|2022-08-01 07:30:00|2048.4|2042.4|2045.1|2039.1|2049.4|2043.4|2045.1|2039.1|27
1659339300000|2022-08-01 07:35:00|2044.9|2038.9|2043.9|2037.9|2044.9|2038.9|2041.9|2035.9|83
1659339600000|2022-08-01 07:40:00|2043.6|2037.6|2040.4|2034.4|2043.6|2037.6|2040.1|2034.1|52
1659339900000|2022-08-01 07:45:00|2040.1|2034.1|2035.9|2029.9|2041.1|2035.1|2035.9|2029.9|61
1659340200000|2022-08-01 07:50:00|2036.6|2030.6|2036.6|2030.6|2038.3|2032.3|2035.9|2029.9|38
1659340500000|2022-08-01 07:55:00|2036.9|2030.9|2033.4|2027.4|2038.6|2032.6|2032.4|2026.4|20
1659340800000|2022-08-01 08:00:00|2033.1|2027.1|2031.6|2025.6|2033.9|2027.9|2030.5|2024.5|69
1659341100000|2022-08-01 08:05:00|2031.9|2025.9|2032.6|2026.6|2033.1|2027.1|2031.9|2025.9|44
1659341400000|2022-08-01 08:10:00|2032.4|2026.4|2032.1|2026.1|2032.6|2026.6|2030.9|2024.9|50
1659341700000|2022-08-01 08:15:00|2032.4|2026.4|2032.9|2026.9|2032.9|2026.9|2032.1|2026.1|4
1659342000000|2022-08-01 08:20:00|2032.6|2026.6|2032.6|2026.6|2033.6|2027.6|2030.4|2024.4|27
1659342300000|2022-08-01 08:25:00|2032.9|2026.9|2036.9|2030.9|2036.9|2030.9|2032.9|2026.9|15
1659342600000|2022-08-01 08:30:00|2037.1|2031.1|2036.6|2030.6|2037.1|2031.1|2036.4|2030.4|7
1659342900000|2022-08-01 08:35:00|2036.1|2030.1|2036.6|2030.6|2036.9|2030.9|2033.4|2027.4|66
1659343200000|2022-08-01 08:40:00|2036.4|2030.4|2036.6|2030.6|2036.9|2030.9|2036.4|2030.4|4
1659343500000|2022-08-01 08:45:00|2036.4|2030.4|2038.1|2032.1|2038.1|2032.1|2034.9|2028.9|50
1659343800000|2022-08-01 08:50:00|2037.9|2031.9|2033.1|2027.1|2039.4|2033.4|2032|2026|50
1659344100000|2022-08-01 08:55:00|2033.4|2027.4|2034.4|2028.4|2034.9|2028.9|2033.4|2027.4|24
1659344400000|2022-08-01 09:00:00|2034.1|2028.1|2035.4|2029.4|2035.9|2029.9|2031.6|2025.6|29
1659344700000|2022-08-01 09:05:00|2035.6|2029.6|2032.6|2026.6|2035.6|2029.6|2030.6|2024.6|26
1659345000000|2022-08-01 09:10:00|2032.4|2026.4|2034.1|2028.1|2034.4|2028.4|2031.9|2025.9|41
1659345300000|2022-08-01 09:15:00|2033.9|2027.9|2034.6|2028.6|2035.1|2029.1|2033.6|2027.6|37
1659345600000|2022-08-01 09:20:00|2034.4|2028.4|2031.6|2025.6|2034.6|2028.6|2031.6|2025.6|12
1659345900000|2022-08-01 09:25:00|2031.9|2025.9|2033.1|2027.1|2033.1|2027.1|2031.4|2025.4|25
1659346200000|2022-08-01 09:30:00|2032.9|2026.9|2033.4|2027.4|2035.1|2029.1|2032.9|2026.9|22
1659346500000|2022-08-01 09:35:00|2033.1|2027.1|2030.9|2024.9|2033.4|2027.4|2029.1|2023.1|28
1659346800000|2022-08-01 09:40:00|2031.1|2025.1|2035.4|2029.4|2035.4|2029.4|2031.1|2025.1|29
1659347100000|2022-08-01 09:45:00|2035.1|2029.1|2034.6|2028.6|2035.4|2029.4|2032.3|2026.3|23
1659347400000|2022-08-01 09:50:00|2034.9|2028.9|2034.1|2028.1|2035.9|2029.9|2033.6|2027.6|19
1659347700000|2022-08-01 09:55:00|2033.9|2027.9|2034.4|2028.4|2034.6|2028.6|2033.4|2027.4|25
1659348000000|2022-08-01 10:00:00|2034.6|2028.6|2032.4|2026.4|2034.6|2028.6|2031.9|2025.9|27
1659348300000|2022-08-01 10:05:00|2032.6|2026.6|2034.1|2028.1|2034.1|2028.1|2032.4|2026.4|21
1659348600000|2022-08-01 10:10:00|2034.4|2028.4|2035.4|2029.4|2035.6|2029.6|2034.1|2028.1|16
1659348900000|2022-08-01 10:15:00|2035.1|2029.1|2038.4|2032.4|2040.1|2034.1|2034.9|2028.9|55
1659349200000|2022-08-01 10:20:00|2038.6|2032.6|2039.4|2033.4|2039.6|2033.6|2037.4|2031.4|30
1659349500000|2022-08-01 10:25:00|2039.6|2033.6|2039.6|2033.6|2039.9|2033.9|2039.4|2033.4|21
1659349800000|2022-08-01 10:30:00|2039.9|2033.9|2044.4|2038.4|2045.6|2039.6|2039.9|2033.9|31
1659350100000|2022-08-01 10:35:00|2044.1|2038.1|2045.1|2039.1|2046.1|2040.1|2043.4|2037.4|56
1659350400000|2022-08-01 10:40:00|2044.9|2038.9|2044.6|2038.6|2046.4|2040.4|2043.1|2037.1|36
1659350700000|2022-08-01 10:45:00|2044.9|2038.9|2045.1|2039.1|2045.1|2039.1|2043.6|2037.6|27
1659351000000|2022-08-01 10:50:00|2044.9|2038.9|2044.4|2038.4|2045.6|2039.6|2044.1|2038.1|45
1659351300000|2022-08-01 10:55:00|2044.6|2038.6|2045.1|2039.1|2045.6|2039.6|2044.4|2038.4|37
1659351600000|2022-08-01 11:00:00|2045.4|2039.4|2047.4|2041.4|2048.4|2042.4|2045.1|2039.1|70
1659351900000|2022-08-01 11:05:00|2047.6|2041.6|2046.9|2040.9|2047.9|2041.9|2044.9|2038.9|39
1659352200000|2022-08-01 11:10:00|2047.1|2041.1|2049.4|2043.4|2049.9|2043.9|2047.1|2041.1|19
1659352500000|2022-08-01 11:15:00|2049.6|2043.6|2050.4|2044.4|2050.4|2044.4|2049.4|2043.4|8
1659352800000|2022-08-01 11:20:00|2050.1|2044.1|2050.6|2044.6|2052.4|2046.4|2049.9|2043.9|22
1659353100000|2022-08-01 11:25:00|2050.4|2044.4|2051.6|2045.6|2051.9|2045.9|2050.4|2044.4|36
1659353400000|2022-08-01 11:30:00|2051.4|2045.4|2050.9|2044.9|2052.1|2046.1|2049.9|2043.9|38
1659353700000|2022-08-01 11:35:00|2051.1|2045.1|2051.4|2045.4|2051.6|2045.6|2050.4|2044.4|31
1659354000000|2022-08-01 11:40:00|2051.1|2045.1|2046.6|2040.6|2051.1|2045.1|2046.6|2040.6|31
1659354300000|2022-08-01 11:45:00|2046.9|2040.9|2054.8|2048.8|2055.3|2049.3|2045.1|2039.1|53
1659354600000|2022-08-01 11:50:00|2055|2049|2059.4|2053.4|2060|2054|2054.3|2048.3|71
1659354900000|2022-08-01 11:55:00|2059.6|2053.6|2060.1|2054.1|2060.1|2054.1|2058.6|2052.6|32
1659355200000|2022-08-01 12:00:00|2059.9|2053.9|2060.1|2054.1|2061.6|2055.6|2058.1|2052.1|46
1659355500000|2022-08-01 12:05:00|2059.6|2053.6|2059.6|2053.6|2060.4|2054.4|2058.6|2052.6|32
1659355800000|2022-08-01 12:10:00|2059.4|2053.4|2068.1|2062.1|2068.1|2062.1|2059.4|2053.4|47
1659356100000|2022-08-01 12:15:00|2067.4|2061.4|2065.1|2059.1|2067.4|2061.4|2062.6|2056.6|65
1659356400000|2022-08-01 12:20:00|2065.4|2059.4|2064.9|2058.9|2066.6|2060.6|2064.4|2058.4|36
1659356700000|2022-08-01 12:25:00|2064.6|2058.6|2061.4|2055.4|2064.9|2058.9|2059.6|2053.6|58
1659357000000|2022-08-01 12:30:00|2061.1|2055.1|2060.9|2054.9|2062.6|2056.6|2058.9|2052.9|44
1659357300000|2022-08-01 12:35:00|2060.6|2054.6|2059.4|2053.4|2060.9|2054.9|2057.6|2051.6|29
1659357600000|2022-08-01 12:40:00|2059.1|2053.1|2056.1|2050.1|2059.1|2053.1|2056.1|2050.1|20
1659357900000|2022-08-01 12:45:00|2056.4|2050.4|2056.9|2050.9|2057.4|2051.4|2054.9|2048.9|27
1659358200000|2022-08-01 12:50:00|2056.6|2050.6|2056.6|2050.6|2057.4|2051.4|2056.1|2050.1|45
1659358500000|2022-08-01 12:55:00|2056.4|2050.4|2056.4|2050.4|2056.6|2050.6|2055.1|2049.1|24
1659358800000|2022-08-01 13:00:00|2055.9|2049.9|2054.4|2048.4|2057.4|2051.4|2053.1|2047.1|114
1659359100000|2022-08-01 13:05:00|2053.3|2047.3|2056.1|2050.1|2056.4|2050.4|2052.9|2046.9|62
1659359400000|2022-08-01 13:10:00|2055.9|2049.9|2051.6|2045.6|2055.9|2049.9|2048.6|2042.6|103
1659359700000|2022-08-01 13:15:00|2051.9|2045.9|2054.1|2048.1|2056.1|2050.1|2050.9|2044.9|39
1659360000000|2022-08-01 13:20:00|2053.9|2047.9|2048.4|2042.4|2054.1|2048.1|2047.4|2041.4|88
1659360300000|2022-08-01 13:25:00|2048.6|2042.6|2048.4|2042.4|2049.4|2043.4|2046.4|2040.4|54
1659360600000|2022-08-01 13:30:00|2048.1|2042.1|2043.1|2037.1|2048.6|2042.6|2041.4|2035.4|102
1659360900000|2022-08-01 13:35:00|2042.9|2036.9|2043.9|2037.9|2046.6|2040.6|2040.9|2034.9|96
1659361200000|2022-08-01 13:40:00|2043.6|2037.6|2049.1|2043.1|2051.1|2045.1|2043.1|2037.1|57
1659361500000|2022-08-01 13:45:00|2048.4|2042.4|2049|2043|2054.6|2048.6|2048.4|2042.4|151
1659361800000|2022-08-01 13:50:00|2048.8|2042.8|2045.9|2039.9|2049.4|2043.4|2045.1|2039.1|49
1659362100000|2022-08-01 13:55:00|2046.1|2040.1|2045.9|2039.9|2049.9|2043.9|2045.4|2039.4|69
1659362400000|2022-08-01 14:00:00|2045.6|2039.6|2043.9|2037.9|2045.9|2039.9|2042.1|2036.1|96
1659362700000|2022-08-01 14:05:00|2044.1|2038.1|2047.6|2041.6|2047.6|2041.6|2043.9|2037.9|88
1659363000000|2022-08-01 14:10:00|2047.4|2041.4|2049.4|2043.4|2049.4|2043.4|2045.9|2039.9|63
1659363300000|2022-08-01 14:15:00|2048.9|2042.9|2047.9|2041.9|2051.6|2045.6|2045.6|2039.6|89
1659363600000|2022-08-01 14:20:00|2048.1|2042.1|2044.6|2038.6|2048.1|2042.1|2044.1|2038.1|71
1659363900000|2022-08-01 14:25:00|2044.1|2038.1|2041.4|2035.4|2044.4|2038.4|2041.4|2035.4|69
1659364200000|2022-08-01 14:30:00|2041.1|2035.1|2046.1|2040.1|2047.4|2041.4|2040.9|2034.9|101
1659364500000|2022-08-01 14:35:00|2046.4|2040.4|2048.6|2042.6|2049.6|2043.6|2045.9|2039.9|79
1659364800000|2022-08-01 14:40:00|2048.9|2042.9|2047.9|2041.9|2051.1|2045.1|2045.4|2039.4|48
1659365100000|2022-08-01 14:45:00|2048.1|2042.1|2051.6|2045.6|2052.4|2046.4|2047.1|2041.1|70
1659365400000|2022-08-01 14:50:00|2051.9|2045.9|2052.6|2046.6|2052.6|2046.6|2049.6|2043.6|48
1659365700000|2022-08-01 14:55:00|2053.6|2047.6|2050.6|2044.6|2053.6|2047.6|2050.4|2044.4|41
1659366000000|2022-08-01 15:00:00|2050.9|2044.9|2047.1|2041.1|2050.9|2044.9|2047.1|2041.1|36
1659366300000|2022-08-01 15:05:00|2047.4|2041.4|2046.1|2040.1|2047.4|2041.4|2042.6|2036.6|66
1659366600000|2022-08-01 15:10:00|2045.9|2039.9|2046.4|2040.4|2047.9|2041.9|2044.6|2038.6|34
1659366900000|2022-08-01 15:15:00|2046.1|2040.1|2056.5|2050.5|2061.1|2055.1|2046.1|2040.1|330
1659367200000|2022-08-01 15:20:00|2055.9|2049.9|2053.4|2047.4|2056.4|2050.4|2052.6|2046.6|62
1659367500000|2022-08-01 15:25:00|2053.6|2047.6|2053.6|2047.6|2055.9|2049.9|2053.6|2047.6|18
1659367800000|2022-08-01 15:30:00|2053.9|2047.9|2056.4|2050.4|2058.9|2052.9|2053.9|2047.9|55
1659368100000|2022-08-01 15:35:00|2055.6|2049.6|2055.4|2049.4|2056.1|2050.1|2054.6|2048.6|32
1659368400000|2022-08-01 15:40:00|2055.6|2049.6|2055.1|2049.1|2055.6|2049.6|2053.1|2047.1|34
1659368700000|2022-08-01 15:45:00|2055.6|2049.6|2051.6|2045.6|2055.6|2049.6|2048.6|2042.6|39
1659369000000|2022-08-01 15:50:00|2051.9|2045.9|2048.6|2042.6|2053.4|2047.4|2048.1|2042.1|28
1659369300000|2022-08-01 15:55:00|2048.4|2042.4|2056.4|2050.4|2056.4|2050.4|2048.1|2042.1|48
1659369600000|2022-08-01 16:00:00|2056.6|2050.6|2055.1|2049.1|2056.9|2050.9|2054.6|2048.6|76
1659369900000|2022-08-01 16:05:00|2054.9|2048.9|2054.9|2048.9|2055.4|2049.4|2054.4|2048.4|51
1659370200000|2022-08-01 16:10:00|2055.1|2049.1|2054.9|2048.9|2055.1|2049.1|2054.1|2048.1|23
1659370500000|2022-08-01 16:15:00|2054.6|2048.6|2054.9|2048.9|2054.9|2048.9|2054.4|2048.4|18
1659370800000|2022-08-01 16:20:00|2055.1|2049.1|2055.6|2049.6|2056.1|2050.1|2055.1|2049.1|77
1659371100000|2022-08-01 16:25:00|2055.9|2049.9|2056.6|2050.6|2056.9|2050.9|2055.9|2049.9|5
1659371400000|2022-08-01 16:30:00|2056.9|2050.9|2056.6|2050.6|2056.9|2050.9|2056.6|2050.6|4
1659371700000|2022-08-01 16:35:00|2056.9|2050.9|2056.6|2050.6|2056.9|2050.9|2056.6|2050.6|2
1659372000000|2022-08-01 16:40:00|2056.9|2050.9|2056.9|2050.9|2057.1|2051.1|2056.9|2050.9|3
1659372300000|2022-08-01 16:45:00|2057.9|2051.9|2058.4|2052.4|2058.9|2052.9|2057.9|2051.9|43
1659372600000|2022-08-01 16:50:00|2058.1|2052.1|2057.6|2051.6|2058.4|2052.4|2056.9|2050.9|15
1659372900000|2022-08-01 16:55:00|2057.8|2051.8|2060|2054|2061.5|2055.5|2055.6|2049.6|58
1659398400000|2022-08-02 00:00:00|2051.6|2045.6|2054.3|2048.3|2054.9|2048.9|2051.6|2045.6|14
1659398700000|2022-08-02 00:05:00|2054.1|2048.1|2054|2048|2054.4|2048.4|2052.6|2046.6|12
1659399000000|2022-08-02 00:10:00|2054.3|2048.3|2054.3|2048.3|2054.8|2048.8|2053.8|2047.8|22
1659399300000|2022-08-02 00:15:00|2054|2048|2053.8|2047.8|2055.4|2049.4|2053.4|2047.4|39
1659399600000|2022-08-02 00:20:00|2053.5|2047.5|2054|2048|2054|2048|2053.3|2047.3|5
1659399900000|2022-08-02 00:25:00|2053.5|2047.5|2053.5|2047.5|2053.5|2047.5|2053.5|2047.5|1
1659400200000|2022-08-02 00:30:00|2053.3|2047.3|2051.8|2045.8|2053.3|2047.3|2051.5|2045.5|10
1659400500000|2022-08-02 00:35:00|2052|2046|2052|2046|2052.3|2046.3|2051.8|2045.8|7
1659400800000|2022-08-02 00:40:00|2051.8|2045.8|2051|2045|2051.8|2045.8|2050.5|2044.5|16
1659401100000|2022-08-02 00:45:00|2051.3|2045.3|2051|2045|2051.8|2045.8|2051|2045|8
1659401400000|2022-08-02 00:50:00|2051.3|2045.3|2050.5|2044.5|2051.3|2045.3|2050.5|2044.5|4
1659401700000|2022-08-02 00:55:00|2050.8|2044.8|2050.5|2044.5|2051|2045|2049.8|2043.8|29
1659402000000|2022-08-02 01:00:00|2050.3|2044.3|2051.8|2045.8|2052.8|2046.8|2049.1|2043.1|64
1659402300000|2022-08-02 01:05:00|2051.5|2045.5|2051.4|2045.4|2052.3|2046.3|2050.3|2044.3|62
1659402600000|2022-08-02 01:10:00|2050.8|2044.8|2051.5|2045.5|2053.4|2047.4|2050.8|2044.8|94
1659402900000|2022-08-02 01:15:00|2051.8|2045.8|2053|2047|2053.5|2047.5|2051.8|2045.8|40
1659403200000|2022-08-02 01:20:00|2053.3|2047.3|2053.8|2047.8|2054.5|2048.5|2052.5|2046.5|39
1659403500000|2022-08-02 01:25:00|2054|2048|2054.3|2048.3|2054.5|2048.5|2053.5|2047.5|22
1659403800000|2022-08-02 01:30:00|2054.5|2048.5|2053.8|2047.8|2054.5|2048.5|2053.5|2047.5|9
1659404100000|2022-08-02 01:35:00|2054|2048|2053.3|2047.3|2054.8|2048.8|2053|2047|18
1659404400000|2022-08-02 01:40:00|2053|2047|2051.3|2045.3|2053|2047|2051.3|2045.3|25
1659404700000|2022-08-02 01:45:00|2051|2045|2049.5|2043.5|2052.5|2046.5|2049.5|2043.5|35
1659405000000|2022-08-02 01:50:00|2049.8|2043.8|2049.8|2043.8|2050.8|2044.8|2049.3|2043.3|32
1659405300000|2022-08-02 01:55:00|2049.5|2043.5|2051|2045|2051.3|2045.3|2049.5|2043.5|47
1659405600000|2022-08-02 02:00:00|2050.8|2044.8|2051.8|2045.8|2052|2046|2050.5|2044.5|40
1659405900000|2022-08-02 02:05:00|2051.3|2045.3|2053|2047|2053.5|2047.5|2051.3|2045.3|20
1659406200000|2022-08-02 02:10:00|2052.8|2046.8|2051.5|2045.5|2052.8|2046.8|2050.8|2044.8|17
1659406500000|2022-08-02 02:15:00|2051.3|2045.3|2051.5|2045.5|2051.5|2045.5|2051.3|2045.3|2
1659406800000|2022-08-02 02:20:00|2051.3|2045.3|2051.3|2045.3|2051.5|2045.5|2051|2045|9
1659407100000|2022-08-02 02:25:00|2051|2045|2050.8|2044.8|2051.3|2045.3|2050.8|2044.8|14
1659407400000|2022-08-02 02:30:00|2051|2045|2050.5|2044.5|2051.8|2045.8|2050.5|2044.5|27
1659407700000|2022-08-02 02:35:00|2051|2045|2050|2044|2051|2045|2049.5|2043.5|34
1659408000000|2022-08-02 02:40:00|2049.8|2043.8|2046.5|2040.5|2049.8|2043.8|2046.3|2040.3|9
1659408300000|2022-08-02 02:45:00|2046.3|2040.3|2045.5|2039.5|2046.5|2040.5|2045.5|2039.5|20
1659408600000|2022-08-02 02:50:00|2045.3|2039.3|2046.3|2040.3|2047|2041|2044.5|2038.5|54
1659408900000|2022-08-02 02:55:00|2046|2040|2050|2044|2050.3|2044.3|2046|2040|57
1659409200000|2022-08-02 03:00:00|2049.8|2043.8|2047.5|2041.5|2050|2044|2047|2041|51
1659409500000|2022-08-02 03:05:00|2047.8|2041.8|2048.3|2042.3|2048.5|2042.5|2047.3|2041.3|15
1659409800000|2022-08-02 03:10:00|2048|2042|2049.5|2043.5|2049.5|2043.5|2047|2041|23
1659410100000|2022-08-02 03:15:00|2049.8|2043.8|2051.3|2045.3|2051.3|2045.3|2049.8|2043.8|23
1659410400000|2022-08-02 03:20:00|2051|2045|2049|2043|2051.5|2045.5|2048.8|2042.8|15
1659410700000|2022-08-02 03:25:00|2049.3|2043.3|2049.5|2043.5|2050.3|2044.3|2049.3|2043.3|15
1659411000000|2022-08-02 03:30:00|2049.3|2043.3|2049.8|2043.8|2050|2044|2049.3|2043.3|7
1659411300000|2022-08-02 03:35:00|2050|2044|2049.5|2043.5|2050|2044|2049.5|2043.5|13
1659411600000|2022-08-02 03:40:00|2049.8|2043.8|2049.8|2043.8|2049.8|2043.8|2049.5|2043.5|9
1659411900000|2022-08-02 03:45:00|2049.5|2043.5|2049.8|2043.8|2050|2044|2049.3|2043.3|18
1659412200000|2022-08-02 03:50:00|2049.5|2043.5|2049.8|2043.8|2050|2044|2049.5|2043.5|6
1659412500000|2022-08-02 03:55:00|2050|2044|2049.5|2043.5|2050|2044|2049.5|2043.5|13
1659412800000|2022-08-02 04:00:00|2049.3|2043.3|2048.3|2042.3|2049.3|2043.3|2048.3|2042.3|10
1659413100000|2022-08-02 04:05:00|2048.8|2042.8|2048.3|2042.3|2048.8|2042.8|2047.8|2041.8|14
1659413400000|2022-08-02 04:10:00|2048.5|2042.5|2048|2042|2048.8|2042.8|2047.8|2041.8|15
1659413700000|2022-08-02 04:15:00|2047.8|2041.8|2048.5|2042.5|2048.8|2042.8|2047.8|2041.8|32
1659414000000|2022-08-02 04:20:00|2048.8|2042.8|2048|2042|2048.8|2042.8|2048|2042|8
1659414600000|2022-08-02 04:30:00|2047.8|2041.8|2047.5|2041.5|2047.8|2041.8|2046.8|2040.8|17
1659414900000|2022-08-02 04:35:00|2047.8|2041.8|2048|2042|2048|2042|2047.8|2041.8|8
1659415200000|2022-08-02 04:40:00|2047.8|2041.8|2047.5|2041.5|2047.8|2041.8|2047.3|2041.3|6
1659415500000|2022-08-02 04:45:00|2047.3|2041.3|2046.8|2040.8|2047.5|2041.5|2046.8|2040.8|5
1659415800000|2022-08-02 04:50:00|2047.3|2041.3|2047|2041|2047.3|2041.3|2047|2041|4
1659416100000|2022-08-02 04:55:00|2046.8|2040.8|2046.8|2040.8|2047|2041|2046.8|2040.8|3
1659416400000|2022-08-02 05:00:00|2047|2041|2048.8|2042.8|2049|2043|2047|2041|11
1659416700000|2022-08-02 05:05:00|2049|2043|2048.8|2042.8|2049.3|2043.3|2048.8|2042.8|16
1659417000000|2022-08-02 05:10:00|2049|2043|2048.8|2042.8|2049|2043|2048.8|2042.8|6
1659417300000|2022-08-02 05:15:00|2049|2043|2049.3|2043.3|2049.5|2043.5|2049|2043|8
1659417600000|2022-08-02 05:20:00|2049.5|2043.5|2049.3|2043.3|2049.5|2043.5|2049.3|2043.3|6
1659417900000|2022-08-02 05:25:00|2049.5|2043.5|2049|2043|2049.5|2043.5|2049|2043|13
1659418200000|2022-08-02 05:30:00|2049.3|2043.3|2047|2041|2049.5|2043.5|2046.8|2040.8|54
1659418500000|2022-08-02 05:35:00|2047.3|2041.3|2047.5|2041.5|2047.5|2041.5|2046.5|2040.5|13
1659418800000|2022-08-02 05:40:00|2047.3|2041.3|2047.3|2041.3|2047.5|2041.5|2046.8|2040.8|13
1659419100000|2022-08-02 05:45:00|2047.5|2041.5|2048|2042|2048|2042|2047|2041|15
1659419400000|2022-08-02 05:50:00|2047.8|2041.8|2047.8|2041.8|2048|2042|2046.8|2040.8|12
1659419700000|2022-08-02 05:55:00|2048|2042|2049.8|2043.8|2049.8|2043.8|2048|2042|10
1659420000000|2022-08-02 06:00:00|2050|2044|2052.5|2046.5|2052.9|2046.9|2050|2044|10
1659420300000|2022-08-02 06:05:00|2052.8|2046.8|2056|2050|2056.3|2050.3|2052.8|2046.8|25
1659420600000|2022-08-02 06:10:00|2055.8|2049.8|2059.8|2053.8|2059.8|2053.8|2055.8|2049.8|30
1659420900000|2022-08-02 06:15:00|2060|2054|2061.8|2055.8|2061.8|2055.8|2059.8|2053.8|35
1659421200000|2022-08-02 06:20:00|2061|2055|2060|2054|2061|2055|2058.5|2052.5|22
1659421500000|2022-08-02 06:25:00|2060.3|2054.3|2061.5|2055.5|2062.3|2056.3|2060.3|2054.3|22
1659421800000|2022-08-02 06:30:00|2061|2055|2061.3|2055.3|2062|2056|2059.3|2053.3|35
1659422100000|2022-08-02 06:35:00|2061|2055|2063.5|2057.5|2063.8|2057.8|2061|2055|19
1659422400000|2022-08-02 06:40:00|2062.8|2056.8|2060.8|2054.8|2062.8|2056.8|2059.8|2053.8|20
1659422700000|2022-08-02 06:45:00|2059.8|2053.8|2059|2053|2059.8|2053.8|2058.5|2052.5|6
1659423000000|2022-08-02 06:50:00|2059.3|2053.3|2060.8|2054.8|2060.8|2054.8|2058.8|2052.8|11
1659423300000|2022-08-02 06:55:00|2061|2055|2060.4|2054.4|2061.1|2055.1|2059.6|2053.6|20
1659423600000|2022-08-02 07:00:00|2060.6|2054.6|2060.8|2054.8|2062.4|2056.4|2059.8|2053.8|81
1659423900000|2022-08-02 07:05:00|2060.9|2054.9|2056.4|2050.4|2061.1|2055.1|2055.9|2049.9|32
1659424200000|2022-08-02 07:10:00|2056.1|2050.1|2056.9|2050.9|2056.9|2050.9|2055.6|2049.6|27
1659424500000|2022-08-02 07:15:00|2056.4|2050.4|2057.4|2051.4|2057.4|2051.4|2055.6|2049.6|23
1659424800000|2022-08-02 07:20:00|2057.1|2051.1|2056.3|2050.3|2058.1|2052.1|2054.5|2048.5|40
1659425100000|2022-08-02 07:25:00|2056|2050|2056.6|2050.6|2057|2051|2055.4|2049.4|29
1659425400000|2022-08-02 07:30:00|2056.4|2050.4|2056.9|2050.9|2057.9|2051.9|2055.6|2049.6|36
1659425700000|2022-08-02 07:35:00|2057.1|2051.1|2055.4|2049.4|2057.4|2051.4|2054.6|2048.6|41
1659426000000|2022-08-02 07:40:00|2055.6|2049.6|2055.9|2049.9|2055.9|2049.9|2054.6|2048.6|23
1659426300000|2022-08-02 07:45:00|2056.1|2050.1|2047.9|2041.9|2056.1|2050.1|2047.9|2041.9|27
1659426600000|2022-08-02 07:50:00|2047.6|2041.6|2055.1|2049.1|2055.8|2049.8|2046.4|2040.4|35
1659426900000|2022-08-02 07:55:00|2055.4|2049.4|2058.4|2052.4|2058.6|2052.6|2054.1|2048.1|26
1659427200000|2022-08-02 08:00:00|2058.1|2052.1|2054.4|2048.4|2058.1|2052.1|2053.9|2047.9|38
1659427500000|2022-08-02 08:05:00|2054.1|2048.1|2051.4|2045.4|2054.1|2048.1|2051.1|2045.1|18
1659427800000|2022-08-02 08:10:00|2051.1|2045.1|2051.6|2045.6|2051.9|2045.9|2048.4|2042.4|24
1659428100000|2022-08-02 08:15:00|2051.4|2045.4|2054.4|2048.4|2054.4|2048.4|2049.9|2043.9|24
1659428400000|2022-08-02 08:20:00|2054.6|2048.6|2055.1|2049.1|2058.6|2052.6|2054.6|2048.6|31
1659428700000|2022-08-02 08:25:00|2052.6|2046.6|2056.4|2050.4|2056.9|2050.9|2051.8|2045.8|33
1659429000000|2022-08-02 08:30:00|2056.6|2050.6|2057.6|2051.6|2058.1|2052.1|2056.4|2050.4|56
1659429300000|2022-08-02 08:35:00|2057.9|2051.9|2052.6|2046.6|2058.1|2052.1|2051.6|2045.6|54
1659429600000|2022-08-02 08:40:00|2052.9|2046.9|2053.1|2047.1|2054.6|2048.6|2052.9|2046.9|20
1659429900000|2022-08-02 08:45:00|2053.4|2047.4|2052.1|2046.1|2056.6|2050.6|2051.6|2045.6|51
1659430200000|2022-08-02 08:50:00|2052.4|2046.4|2049.1|2043.1|2052.4|2046.4|2047.6|2041.6|36
1659430500000|2022-08-02 08:55:00|2049.4|2043.4|2051.9|2045.9|2052.4|2046.4|2049.4|2043.4|11
1659430800000|2022-08-02 09:00:00|2052.1|2046.1|2049.9|2043.9|2054.4|2048.4|2049.1|2043.1|30
1659431100000|2022-08-02 09:05:00|2049.6|2043.6|2050.6|2044.6|2050.9|2044.9|2049.4|2043.4|45
1659431400000|2022-08-02 09:10:00|2050.9|2044.9|2049.6|2043.6|2053.1|2047.1|2049.4|2043.4|55
1659431700000|2022-08-02 09:15:00|2049.4|2043.4|2050.9|2044.9|2050.9|2044.9|2049.4|2043.4|99
1659432000000|2022-08-02 09:20:00|2050.6|2044.6|2051.1|2045.1|2051.1|2045.1|2050.6|2044.6|7
1659432300000|2022-08-02 09:25:00|2051.4|2045.4|2051.1|2045.1|2051.4|2045.4|2051.1|2045.1|2
1659432600000|2022-08-02 09:30:00|2050.9|2044.9|2049.1|2043.1|2050.9|2044.9|2046.1|2040.1|36
1659432900000|2022-08-02 09:35:00|2049.4|2043.4|2051.9|2045.9|2052.1|2046.1|2049.4|2043.4|11
1659433200000|2022-08-02 09:40:00|2052.1|2046.1|2052.9|2046.9|2053.1|2047.1|2050.9|2044.9|18
1659433500000|2022-08-02 09:45:00|2053.1|2047.1|2053.1|2047.1|2053.4|2047.4|2052.9|2046.9|11
1659433800000|2022-08-02 09:50:00|2052.9|2046.9|2051.1|2045.1|2052.9|2046.9|2050.9|2044.9|14
1659434100000|2022-08-02 09:55:00|2050.9|2044.9|2050.6|2044.6|2052.1|2046.1|2048.6|2042.6|18
1659434400000|2022-08-02 10:00:00|2050.4|2044.4|2050.9|2044.9|2050.9|2044.9|2050.1|2044.1|13
1659434700000|2022-08-02 10:05:00|2051.1|2045.1|2048.6|2042.6|2051.4|2045.4|2045.9|2039.9|31
1659435000000|2022-08-02 10:10:00|2048.4|2042.4|2051.4|2045.4|2052.1|2046.1|2048.4|2042.4|52
1659435300000|2022-08-02 10:15:00|2051.1|2045.1|2052.1|2046.1|2054.4|2048.4|2051.1|2045.1|73
1659435600000|2022-08-02 10:20:00|2051.9|2045.9|2053.4|2047.4|2053.6|2047.6|2051.6|2045.6|22
1659435900000|2022-08-02 10:25:00|2053.6|2047.6|2052.9|2046.9|2054.1|2048.1|2052.9|2046.9|18
1659436200000|2022-08-02 10:30:00|2052.4|2046.4|2051.6|2045.6|2052.4|2046.4|2050.6|2044.6|18
1659436500000|2022-08-02 10:35:00|2051.1|2045.1|2051.1|2045.1|2051.6|2045.6|2050.6|2044.6|14
1659436800000|2022-08-02 10:40:00|2051.4|2045.4|2051.1|2045.1|2052.1|2046.1|2050.6|2044.6|10
1659437100000|2022-08-02 10:45:00|2050.9|2044.9|2049.9|2043.9|2051.1|2045.1|2049.9|2043.9|5
1659437400000|2022-08-02 10:50:00|2049.6|2043.6|2051.1|2045.1|2051.4|2045.4|2049.6|2043.6|19
1659437700000|2022-08-02 10:55:00|2051.4|2045.4|2051.9|2045.9|2051.9|2045.9|2051.1|2045.1|3
1659438000000|2022-08-02 11:00:00|2052.4|2046.4|2055.1|2049.1|2057.6|2051.6|2052.4|2046.4|32
1659438300000|2022-08-02 11:05:00|2054.9|2048.9|2054.9|2048.9|2054.9|2048.9|2054.6|2048.6|3
1659438600000|2022-08-02 11:10:00|2054.6|2048.6|2054.1|2048.1|2055.1|2049.1|2054.1|2048.1|8
1659438900000|2022-08-02 11:15:00|2053.9|2047.9|2054.4|2048.4|2054.6|2048.6|2052.6|2046.6|16
1659439200000|2022-08-02 11:20:00|2054.6|2048.6|2054.9|2048.9|2056.1|2050.1|2054.4|2048.4|28
1659439500000|2022-08-02 11:25:00|2055.1|2049.1|2050.6|2044.6|2055.1|2049.1|2050.4|2044.4|14
1659439800000|2022-08-02 11:30:00|2050.4|2044.4|2053.6|2047.6|2053.6|2047.6|2049.9|2043.9|15
1659440100000|2022-08-02 11:35:00|2053.4|2047.4|2055.1|2049.1|2057.6|2051.6|2053.4|2047.4|32
1659440400000|2022-08-02 11:40:00|2054.9|2048.9|2050.9|2044.9|2054.9|2048.9|2050.9|2044.9|31
1659440700000|2022-08-02 11:45:00|2051.1|2045.1|2050.9|2044.9|2054.4|2048.4|2050.6|2044.6|51
1659441000000|2022-08-02 11:50:00|2050.3|2044.3|2049.4|2043.4|2050.5|2044.5|2045.3|2039.3|57
1659441300000|2022-08-02 11:55:00|2049.1|2043.1|2049.9|2043.9|2050.6|2044.6|2049.1|2043.1|13
1659441600000|2022-08-02 12:00:00|2050.1|2044.1|2055.6|2049.6|2057.9|2051.9|2050.1|2044.1|50
1659441900000|2022-08-02 12:05:00|2055.9|2049.9|2055.1|2049.1|2057|2051|2054.6|2048.6|37
1659442200000|2022-08-02 12:10:00|2055.4|2049.4|2054.1|2048.1|2056.1|2050.1|2053.9|2047.9|72
1659442500000|2022-08-02 12:15:00|2054.4|2048.4|2054.1|2048.1|2056.9|2050.9|2053.4|2047.4|58
1659442800000|2022-08-02 12:20:00|2053.9|2047.9|2053.1|2047.1|2054.6|2048.6|2051.4|2045.4|74
1659443100000|2022-08-02 12:25:00|2053.4|2047.4|2049.9|2043.9|2053.4|2047.4|2049.9|2043.9|48
1659443400000|2022-08-02 12:30:00|2050.1|2044.1|2052.6|2046.6|2053.1|2047.1|2049.9|2043.9|36
1659443700000|2022-08-02 12:35:00|2052.4|2046.4|2051.9|2045.9|2052.9|2046.9|2051.9|2045.9|16
1659444000000|2022-08-02 12:40:00|2051.1|2045.1|2049.9|2043.9|2051.1|2045.1|2047.9|2041.9|51
1659444300000|2022-08-02 12:45:00|2049.6|2043.6|2050.4|2044.4|2052.6|2046.6|2049.1|2043.1|36
1659444600000|2022-08-02 12:50:00|2050.9|2044.9|2050.9|2044.9|2052.6|2046.6|2050.9|2044.9|21
1659444900000|2022-08-02 12:55:00|2051.1|2045.1|2050.9|2044.9|2051.6|2045.6|2050.6|2044.6|18
1659445200000|2022-08-02 13:00:00|2051.1|2045.1|2054.9|2048.9|2055.1|2049.1|2050.6|2044.6|51
1659445500000|2022-08-02 13:05:00|2055.4|2049.4|2058.4|2052.4|2058.9|2052.9|2054.6|2048.6|84
1659445800000|2022-08-02 13:10:00|2058.1|2052.1|2056.6|2050.6|2058.9|2052.9|2055.9|2049.9|84
1659446100000|2022-08-02 13:15:00|2056.9|2050.9|2056.6|2050.6|2059.4|2053.4|2056.6|2050.6|70
1659446400000|2022-08-02 13:20:00|2057.1|2051.1|2053.9|2047.9|2057.1|2051.1|2049.6|2043.6|83
1659446700000|2022-08-02 13:25:00|2053.6|2047.6|2050.4|2044.4|2054.1|2048.1|2050.4|2044.4|57
1659447000000|2022-08-02 13:30:00|2050.6|2044.6|2049.1|2043.1|2051.1|2045.1|2047.9|2041.9|97
1659447300000|2022-08-02 13:35:00|2049.4|2043.4|2046.9|2040.9|2050.4|2044.4|2045.6|2039.6|137
1659447600000|2022-08-02 13:40:00|2046.6|2040.6|2041.6|2035.6|2046.9|2040.9|2040.1|2034.1|106
1659447900000|2022-08-02 13:45:00|2041.4|2035.4|2035.3|2029.3|2042.6|2036.6|2034|2028|160
1659448200000|2022-08-02 13:50:00|2035|2029|2036.1|2030.1|2037.9|2031.9|2031.4|2025.4|196
1659448500000|2022-08-02 13:55:00|2036.4|2030.4|2038.9|2032.9|2041.9|2035.9|2035.1|2029.1|81
1659448800000|2022-08-02 14:00:00|2039.1|2033.1|2046.9|2040.9|2048.6|2042.6|2038.9|2032.9|103
1659449100000|2022-08-02 14:05:00|2047|2041|2049.4|2043.4|2050.9|2044.9|2047|2041|84
1659449400000|2022-08-02 14:10:00|2049.1|2043.1|2051.9|2045.9|2052.6|2046.6|2047.4|2041.4|108
1659449700000|2022-08-02 14:15:00|2052.1|2046.1|2052.1|2046.1|2053.6|2047.6|2050.6|2044.6|102
1659450000000|2022-08-02 14:20:00|2052.4|2046.4|2045.9|2039.9|2053.6|2047.6|2045.9|2039.9|104
1659450300000|2022-08-02 14:25:00|2046.1|2040.1|2045.9|2039.9|2046.4|2040.4|2043.4|2037.4|71
1659450600000|2022-08-02 14:30:00|2045.6|2039.6|2044.9|2038.9|2048.4|2042.4|2044.9|2038.9|84
1659450900000|2022-08-02 14:35:00|2044.6|2038.6|2046.4|2040.4|2046.4|2040.4|2043.6|2037.6|90
1659451200000|2022-08-02 14:40:00|2046.1|2040.1|2046.9|2040.9|2049.4|2043.4|2043.9|2037.9|118
1659451500000|2022-08-02 14:45:00|2046.6|2040.6|2051.4|2045.4|2052.4|2046.4|2045.4|2039.4|133
1659451800000|2022-08-02 14:50:00|2051.6|2045.6|2050.1|2044.1|2052.9|2046.9|2048.9|2042.9|121
1659452100000|2022-08-02 14:55:00|2049.6|2043.6|2046.4|2040.4|2050.6|2044.6|2045.9|2039.9|112
1659452400000|2022-08-02 15:00:00|2046.1|2040.1|2041.9|2035.9|2046.1|2040.1|2041.6|2035.6|46
1659452700000|2022-08-02 15:05:00|2041.6|2035.6|2044.1|2038.1|2044.4|2038.4|2041.1|2035.1|47
1659453000000|2022-08-02 15:10:00|2044.4|2038.4|2044.4|2038.4|2045.6|2039.6|2041.9|2035.9|57
1659453300000|2022-08-02 15:15:00|2044.1|2038.1|2058.5|2052.5|2060.8|2054.8|2042.1|2036.1|286
1659453600000|2022-08-02 15:20:00|2057.6|2051.6|2051.9|2045.9|2057.8|2051.8|2051.9|2045.9|72
1659453900000|2022-08-02 15:25:00|2051.6|2045.6|2051.6|2045.6|2054.4|2048.4|2051.4|2045.4|40
1659454200000|2022-08-02 15:30:00|2051.4|2045.4|2052.6|2046.6|2052.9|2046.9|2049.9|2043.9|51
1659454500000|2022-08-02 15:35:00|2052.4|2046.4|2051.4|2045.4|2052.9|2046.9|2051.1|2045.1|82
1659454800000|2022-08-02 15:40:00|2051.6|2045.6|2050.1|2044.1|2052.1|2046.1|2049.1|2043.1|17
1659455100000|2022-08-02 15:45:00|2049.9|2043.9|2045.6|2039.6|2049.9|2043.9|2045.6|2039.6|65
1659455400000|2022-08-02 15:50:00|2045.9|2039.9|2045.1|2039.1|2047.1|2041.1|2044.6|2038.6|35
1659455700000|2022-08-02 15:55:00|2045.4|2039.4|2044.9|2038.9|2045.4|2039.4|2044.6|2038.6|19
1659456000000|2022-08-02 16:00:00|2044.6|2038.6|2044.9|2038.9|2045.1|2039.1|2044.1|2038.1|30
1659456300000|2022-08-02 16:05:00|2045.1|2039.1|2047.9|2041.9|2047.9|2041.9|2044.9|2038.9|25
1659456600000|2022-08-02 16:10:00|2047.6|2041.6|2048.1|2042.1|2048.1|2042.1|2047.4|2041.4|35
1659456900000|2022-08-02 16:15:00|2047.9|2041.9|2048.1|2042.1|2048.1|2042.1|2047.6|2041.6|24
1659457200000|2022-08-02 16:20:00|2047.9|2041.9|2048.1|2042.1|2048.1|2042.1|2047.9|2041.9|36
1659457500000|2022-08-02 16:25:00|2047.9|2041.9|2048.1|2042.1|2048.1|2042.1|2047.4|2041.4|49
1659457800000|2022-08-02 16:30:00|2047.9|2041.9|2048.1|2042.1|2048.1|2042.1|2047.1|2041.1|30
1659458100000|2022-08-02 16:35:00|2047.9|2041.9|2048.1|2042.1|2048.4|2042.4|2047.9|2041.9|4
1659458400000|2022-08-02 16:40:00|2048.4|2042.4|2048.4|2042.4|2049.1|2043.1|2048.1|2042.1|7
1659458700000|2022-08-02 16:45:00|2048.1|2042.1|2047.4|2041.4|2048.6|2042.6|2047.1|2041.1|25
1659459000000|2022-08-02 16:50:00|2047.1|2041.1|2050.4|2044.4|2050.4|2044.4|2046.9|2040.9|39
1659459300000|2022-08-02 16:55:00|2049.9|2043.9|2048.3|2042.3|2050.6|2044.6|2048.3|2042.3|64
1659484800000|2022-08-03 00:00:00|2043.9|2037.9|2047.1|2041.1|2047.1|2041.1|2043.9|2037.9|18
1659485100000|2022-08-03 00:05:00|2047.3|2041.3|2047.8|2041.8|2049.8|2043.8|2047.3|2041.3|19
1659485400000|2022-08-03 00:10:00|2047.6|2041.6|2045.3|2039.3|2047.8|2041.8|2045.1|2039.1|25
1659485700000|2022-08-03 00:15:00|2045|2039|2045.8|2039.8|2045.8|2039.8|2045|2039|4
1659486000000|2022-08-03 00:20:00|2045.5|2039.5|2044.5|2038.5|2045.5|2039.5|2044.3|2038.3|17
1659486300000|2022-08-03 00:25:00|2044.3|2038.3|2044.5|2038.5|2045|2039|2043.4|2037.4|29
1659486600000|2022-08-03 00:30:00|2044.3|2038.3|2044|2038|2044.3|2038.3|2044|2038|2
1659486900000|2022-08-03 00:35:00|2044.3|2038.3|2044.8|2038.8|2045|2039|2044.3|2038.3|13
1659487200000|2022-08-03 00:40:00|2044.5|2038.5|2044|2038|2045|2039|2043.8|2037.8|33
1659487500000|2022-08-03 00:45:00|2043.8|2037.8|2046.3|2040.3|2046.3|2040.3|2042.5|2036.5|22
1659487800000|2022-08-03 00:50:00|2046|2040|2045|2039|2046.3|2040.3|2045|2039|15
1659488100000|2022-08-03 00:55:00|2044.8|2038.8|2045|2039|2045.3|2039.3|2044.3|2038.3|18
1659488400000|2022-08-03 01:00:00|2045.3|2039.3|2043.5|2037.5|2045.8|2039.8|2043.3|2037.3|71
1659488700000|2022-08-03 01:05:00|2043.8|2037.8|2044.5|2038.5|2045.5|2039.5|2043.8|2037.8|33
1659489000000|2022-08-03 01:10:00|2044.3|2038.3|2045.5|2039.5|2045.8|2039.8|2044|2038|85
1659489300000|2022-08-03 01:15:00|2045.8|2039.8|2045.8|2039.8|2045.8|2039.8|2045.3|2039.3|38
1659489600000|2022-08-03 01:20:00|2045.5|2039.5|2045|2039|2045.8|2039.8|2045|2039|33
1659489900000|2022-08-03 01:25:00|2045.3|2039.3|2046|2040|2046|2040|2045|2039|26
1659490200000|2022-08-03 01:30:00|2046.3|2040.3|2047.8|2041.8|2047.8|2041.8|2046|2040|9
1659490500000|2022-08-03 01:35:00|2047.5|2041.5|2044.3|2038.3|2047.5|2041.5|2044.3|2038.3|32
1659490800000|2022-08-03 01:40:00|2044.5|2038.5|2046.3|2040.3|2046.3|2040.3|2044.3|2038.3|53
1659491100000|2022-08-03 01:45:00|2046|2040|2047.8|2041.8|2049.3|2043.3|2046|2040|32
1659491400000|2022-08-03 01:50:00|2048|2042|2049|2043|2049.3|2043.3|2048|2042|10
1659491700000|2022-08-03 01:55:00|2049.3|2043.3|2049.3|2043.3|2049.8|2043.8|2049.3|2043.3|23
1659492000000|2022-08-03 02:00:00|2049|2043|2049.8|2043.8|2049.8|2043.8|2048.3|2042.3|68
1659492300000|2022-08-03 02:05:00|2049.5|2043.5|2048.8|2042.8|2049.8|2043.8|2048.8|2042.8|56
1659492600000|2022-08-03 02:10:00|2049|2043|2049|2043|2049.8|2043.8|2048.8|2042.8|50
1659492900000|2022-08-03 02:15:00|2048.8|2042.8|2048.8|2042.8|2048.8|2042.8|2048.8|2042.8|1
1659493500000|2022-08-03 02:25:00|2048.5|2042.5|2046|2040|2048.5|2042.5|2046|2040|21
1659493800000|2022-08-03 02:30:00|2046.3|2040.3|2047|2041|2047.5|2041.5|2046|2040|64
1659494100000|2022-08-03 02:35:00|2047.3|2041.3|2046.5|2040.5|2047.3|2041.3|2046.3|2040.3|14
1659494400000|2022-08-03 02:40:00|2046.3|2040.3|2046|2040|2046.5|2040.5|2046|2040|40
1659494700000|2022-08-03 02:45:00|2046.3|2040.3|2045.8|2039.8|2046.3|2040.3|2045.5|2039.5|31
1659495000000|2022-08-03 02:50:00|2045.3|2039.3|2044.3|2038.3|2045.3|2039.3|2044.3|2038.3|8
1659495300000|2022-08-03 02:55:00|2044.5|2038.5|2044.3|2038.3|2044.8|2038.8|2044.3|2038.3|28
1659495600000|2022-08-03 03:00:00|2044.5|2038.5|2044.8|2038.8|2044.8|2038.8|2044.3|2038.3|6
1659495900000|2022-08-03 03:05:00|2044.5|2038.5|2047|2041|2047.3|2041.3|2044.5|2038.5|18
1659496200000|2022-08-03 03:10:00|2047.5|2041.5|2048|2042|2048|2042|2047.3|2041.3|45
1659496500000|2022-08-03 03:15:00|2047.8|2041.8|2047.8|2041.8|2048|2042|2047.5|2041.5|34
1659496800000|2022-08-03 03:20:00|2048|2042|2049.8|2043.8|2050.3|2044.3|2047.5|2041.5|30
1659497400000|2022-08-03 03:30:00|2049.5|2043.5|2050.3|2044.3|2050.3|2044.3|2049|2043|20
1659497700000|2022-08-03 03:35:00|2049.8|2043.8|2050|2044|2050|2044|2049.5|2043.5|4
1659498000000|2022-08-03 03:40:00|2049.8|2043.8|2049.8|2043.8|2049.8|2043.8|2049.5|2043.5|15
1659498300000|2022-08-03 03:45:00|2049.5|2043.5|2049.8|2043.8|2049.8|2043.8|2049.5|2043.5|10
1659498600000|2022-08-03 03:50:00|2050|2044|2050.5|2044.5|2050.5|2044.5|2050|2044|3
1659499200000|2022-08-03 04:00:00|2050.3|2044.3|2049.3|2043.3|2050.3|2044.3|2049|2043|27
1659499500000|2022-08-03 04:05:00|2049|2043|2049|2043|2049.3|2043.3|2049|2043|25
1659499800000|2022-08-03 04:10:00|2048.8|2042.8|2048|2042|2048.8|2042.8|2048|2042|6
1659500100000|2022-08-03 04:15:00|2048.3|2042.3|2048|2042|2048.3|2042.3|2048|2042|6
1659500400000|2022-08-03 04:20:00|2047.8|2041.8|2047|2041|2047.8|2041.8|2046.5|2040.5|6
1659500700000|2022-08-03 04:25:00|2046.8|2040.8|2046|2040|2046.8|2040.8|2046|2040|2
1659501000000|2022-08-03 04:30:00|2045.8|2039.8|2045.8|2039.8|2045.8|2039.8|2045.3|2039.3|5
1659501900000|2022-08-03 04:45:00|2046|2040|2046.5|2040.5|2046.5|2040.5|2046|2040|6
1659502200000|2022-08-03 04:50:00|2046.3|2040.3|2046.5|2040.5|2046.5|2040.5|2046.3|2040.3|4
1659502500000|2022-08-03 04:55:00|2046.3|2040.3|2046.5|2040.5|2046.5|2040.5|2046.3|2040.3|6
1659502800000|2022-08-03 05:00:00|2046.3|2040.3|2045.5|2039.5|2046.5|2040.5|2045.5|2039.5|12
1659503100000|2022-08-03 05:05:00|2045.8|2039.8|2045.5|2039.5|2045.8|2039.8|2045.5|2039.5|8
1659503400000|2022-08-03 05:10:00|2045.3|2039.3|2045|2039|2045.3|2039.3|2045|2039|2
1659503700000|2022-08-03 05:15:00|2044.8|2038.8|2044.5|2038.5|2044.8|2038.8|2044.5|2038.5|4
1659504000000|2022-08-03 05:20:00|2044.8|2038.8|2046.5|2040.5|2046.5|2040.5|2044.5|2038.5|8
1659504300000|2022-08-03 05:25:00|2046.3|2040.3|2048.5|2042.5|2048.5|2042.5|2045|2039|19
1659504600000|2022-08-03 05:30:00|2048.3|2042.3|2052.3|2046.3|2052.3|2046.3|2047.8|2041.8|29
1659504900000|2022-08-03 05:35:00|2051.8|2045.8|2051.8|2045.8|2052|2046|2051|2045|20
1659505200000|2022-08-03 05:40:00|2052|2046|2052.3|2046.3|2052.5|2046.5|2051.8|2045.8|23
1659505500000|2022-08-03 05:45:00|2052.5|2046.5|2055.5|2049.5|2055.5|2049.5|2052.3|2046.3|14
1659505800000|2022-08-03 05:50:00|2055|2049|2055.3|2049.3|2055.8|2049.8|2050.6|2044.6|19
1659506100000|2022-08-03 05:55:00|2055.5|2049.5|2057|2051|2058|2052|2055.5|2049.5|22
1659506400000|2022-08-03 06:00:00|2058.3|2052.3|2052.3|2046.3|2058.3|2052.3|2052.3|2046.3|51
1659506700000|2022-08-03 06:05:00|2052|2046|2051.8|2045.8|2052|2046|2050.3|2044.3|47
1659507000000|2022-08-03 06:10:00|2051.5|2045.5|2049.5|2043.5|2051.8|2045.8|2049.5|2043.5|45
1659507300000|2022-08-03 06:15:00|2049.8|2043.8|2049.5|2043.5|2049.8|2043.8|2048.8|2042.8|13
1659507600000|2022-08-03 06:20:00|2049|2043|2051.5|2045.5|2051.8|2045.8|2048.8|2042.8|30
1659507900000|2022-08-03 06:25:00|2050.8|2044.8|2050.5|2044.5|2050.8|2044.8|2049|2043|50
1659508200000|2022-08-03 06:30:00|2050.8|2044.8|2049.8|2043.8|2051|2045|2049.8|2043.8|24
1659508500000|2022-08-03 06:35:00|2049.5|2043.5|2047.8|2041.8|2049.5|2043.5|2046.8|2040.8|25
1659508800000|2022-08-03 06:40:00|2048|2042|2046.8|2040.8|2051|2045|2046|2040|29
1659509100000|2022-08-03 06:45:00|2046.3|2040.3|2048|2042|2049.5|2043.5|2045.3|2039.3|31
1659509400000|2022-08-03 06:50:00|2048.3|2042.3|2047.5|2041.5|2050|2044|2047.3|2041.3|30
1659509700000|2022-08-03 06:55:00|2047.4|2041.4|2046.9|2040.9|2048.6|2042.6|2046.9|2040.9|23
1659510000000|2022-08-03 07:00:00|2046.1|2040.1|2044.1|2038.1|2046.6|2040.6|2042.9|2036.9|59
1659510300000|2022-08-03 07:05:00|2043.9|2037.9|2043.1|2037.1|2046.6|2040.6|2043.1|2037.1|43
1659510600000|2022-08-03 07:10:00|2042.9|2036.9|2043.1|2037.1|2043.6|2037.6|2040.1|2034.1|30
1659510900000|2022-08-03 07:15:00|2042.9|2036.9|2043.4|2037.4|2045.1|2039.1|2042.6|2036.6|25
1659511200000|2022-08-03 07:20:00|2043.1|2037.1|2042.4|2036.4|2044.6|2038.6|2041.9|2035.9|25
1659511500000|2022-08-03 07:25:00|2042.1|2036.1|2043.9|2037.9|2043.9|2037.9|2041.4|2035.4|28
1659511800000|2022-08-03 07:30:00|2044.1|2038.1|2046.9|2040.9|2047.1|2041.1|2043.9|2037.9|26
1659512100000|2022-08-03 07:35:00|2046.6|2040.6|2043.9|2037.9|2046.9|2040.9|2042.4|2036.4|40
1659512400000|2022-08-03 07:40:00|2043.6|2037.6|2042.6|2036.6|2043.6|2037.6|2042.1|2036.1|29
1659512700000|2022-08-03 07:45:00|2042.9|2036.9|2042.1|2036.1|2042.9|2036.9|2042.1|2036.1|6
1659513000000|2022-08-03 07:50:00|2042.4|2036.4|2042.6|2036.6|2042.6|2036.6|2041.4|2035.4|40
1659513300000|2022-08-03 07:55:00|2042.4|2036.4|2039.1|2033.1|2042.6|2036.6|2038.6|2032.6|19
1659513600000|2022-08-03 08:00:00|2039.6|2033.6|2038.6|2032.6|2042.4|2036.4|2038.6|2032.6|38
1659513900000|2022-08-03 08:05:00|2038.4|2032.4|2035.4|2029.4|2038.4|2032.4|2034.6|2028.6|37
1659514200000|2022-08-03 08:10:00|2034.9|2028.9|2029.1|2023.1|2035.4|2029.4|2028.9|2022.9|27
1659514500000|2022-08-03 08:15:00|2028.9|2022.9|2030.1|2024.1|2031.5|2025.5|2028.6|2022.6|43
1659514800000|2022-08-03 08:20:00|2030.4|2024.4|2031.4|2025.4|2033.1|2027.1|2030.1|2024.1|18
1659515100000|2022-08-03 08:25:00|2031.6|2025.6|2031.1|2025.1|2034.1|2028.1|2031.1|2025.1|41
1659515400000|2022-08-03 08:30:00|2031.4|2025.4|2031.6|2025.6|2033.4|2027.4|2031.4|2025.4|31
1659515700000|2022-08-03 08:35:00|2031.4|2025.4|2026.9|2020.9|2031.4|2025.4|2025.9|2019.9|22
1659516000000|2022-08-03 08:40:00|2027.6|2021.6|2023.3|2017.3|2027.6|2021.6|2022.1|2016.1|29
1659516300000|2022-08-03 08:45:00|2022.6|2016.6|2017.5|2011.5|2024|2018|2014.6|2008.6|85
1659516600000|2022-08-03 08:50:00|2017.3|2011.3|2017.1|2011.1|2017.3|2011.3|2015.1|2009.1|30
1659516900000|2022-08-03 08:55:00|2016.9|2010.9|2017.1|2011.1|2018.1|2012.1|2016.6|2010.6|16
1659517200000|2022-08-03 09:00:00|2017.4|2011.4|2019.1|2013.1|2019.4|2013.4|2016.9|2010.9|25
1659517500000|2022-08-03 09:05:00|2019|2013|2017.1|2011.1|2019|2013|2017.1|2011.1|41
1659517800000|2022-08-03 09:10:00|2017.4|2011.4|2015.4|2009.4|2017.4|2011.4|2015.4|2009.4|21
1659518100000|2022-08-03 09:15:00|2015.1|2009.1|2018.9|2012.9|2018.9|2012.9|2015.1|2009.1|22
1659518400000|2022-08-03 09:20:00|2019.1|2013.1|2026.4|2020.4|2030.5|2024.5|2019.1|2013.1|46
1659518700000|2022-08-03 09:25:00|2026.9|2020.9|2029.9|2023.9|2032.1|2026.1|2026.9|2020.9|21
1659519000000|2022-08-03 09:30:00|2029.6|2023.6|2035.5|2029.5|2037.5|2031.5|2026.9|2020.9|55
1659519300000|2022-08-03 09:35:00|2035.4|2029.4|2030.4|2024.4|2037.5|2031.5|2030.1|2024.1|35
1659519600000|2022-08-03 09:40:00|2030.1|2024.1|2029.6|2023.6|2030.4|2024.4|2028.1|2022.1|21
1659519900000|2022-08-03 09:45:00|2029.4|2023.4|2032.1|2026.1|2032.6|2026.6|2029.4|2023.4|36
1659520200000|2022-08-03 09:50:00|2031.9|2025.9|2030.1|2024.1|2031.9|2025.9|2028.4|2022.4|30
1659520500000|2022-08-03 09:55:00|2030.4|2024.4|2036.1|2030.1|2036.4|2030.4|2030.4|2024.4|45
1659520800000|2022-08-03 10:00:00|2035.9|2029.9|2037.1|2031.1|2037.4|2031.4|2033.4|2027.4|34
1659521100000|2022-08-03 10:05:00|2038.4|2032.4|2035.1|2029.1|2040.4|2034.4|2035.1|2029.1|44
1659521400000|2022-08-03 10:10:00|2035.4|2029.4|2038.9|2032.9|2039.1|2033.1|2035.4|2029.4|33
1659521700000|2022-08-03 10:15:00|2039.1|2033.1|2037.6|2031.6|2039.6|2033.6|2037.4|2031.4|23
1659522000000|2022-08-03 10:20:00|2037.9|2031.9|2036.9|2030.9|2037.9|2031.9|2035.6|2029.6|17
1659522300000|2022-08-03 10:25:00|2037.1|2031.1|2036.6|2030.6|2042.1|2036.1|2036.6|2030.6|61
1659522600000|2022-08-03 10:30:00|2036.9|2030.9|2036.1|2030.1|2037.6|2031.6|2036.1|2030.1|13
1659522900000|2022-08-03 10:35:00|2035.9|2029.9|2036.4|2030.4|2037.1|2031.1|2035.4|2029.4|21
1659523200000|2022-08-03 10:40:00|2036.6|2030.6|2035.6|2029.6|2037.4|2031.4|2035.6|2029.6|30
1659523500000|2022-08-03 10:45:00|2035.4|2029.4|2036.9|2030.9|2037.1|2031.1|2035.4|2029.4|45
1659523800000|2022-08-03 10:50:00|2036.6|2030.6|2036.6|2030.6|2036.9|2030.9|2036.4|2030.4|11
1659524100000|2022-08-03 10:55:00|2036.4|2030.4|2036.6|2030.6|2036.6|2030.6|2035.6|2029.6|18
1659524400000|2022-08-03 11:00:00|2036.9|2030.9|2038.6|2032.6|2040.9|2034.9|2036.9|2030.9|45
1659524700000|2022-08-03 11:05:00|2038.4|2032.4|2044.9|2038.9|2044.9|2038.9|2038.4|2032.4|68
1659525000000|2022-08-03 11:10:00|2044.6|2038.6|2038.6|2032.6|2044.6|2038.6|2038.6|2032.6|56
1659525300000|2022-08-03 11:15:00|2038.9|2032.9|2036.4|2030.4|2040.1|2034.1|2036.1|2030.1|38
1659525600000|2022-08-03 11:20:00|2036.1|2030.1|2036.6|2030.6|2036.9|2030.9|2035.4|2029.4|25
1659525900000|2022-08-03 11:25:00|2036.4|2030.4|2034.1|2028.1|2037.1|2031.1|2033.1|2027.1|31
1659526200000|2022-08-03 11:30:00|2034.4|2028.4|2030.4|2024.4|2034.6|2028.6|2029.6|2023.6|39
1659526500000|2022-08-03 11:35:00|2030.6|2024.6|2031.9|2025.9|2033.1|2027.1|2030.6|2024.6|48
1659526800000|2022-08-03 11:40:00|2031.6|2025.6|2030.4|2024.4|2031.9|2025.9|2029.6|2023.6|16
1659527100000|2022-08-03 11:45:00|2030.1|2024.1|2020.9|2014.9|2030.1|2024.1|2020.6|2014.6|68
1659527400000|2022-08-03 11:50:00|2020.6|2014.6|2028.1|2022.1|2028.9|2022.9|2020.6|2014.6|50
1659527700000|2022-08-03 11:55:00|2027.9|2021.9|2026.9|2020.9|2029.1|2023.1|2026.9|2020.9|42
1659528000000|2022-08-03 12:00:00|2027.1|2021.1|2028.4|2022.4|2030.1|2024.1|2026.9|2020.9|60
1659528300000|2022-08-03 12:05:00|2028.1|2022.1|2028.4|2022.4|2029.1|2023.1|2026.4|2020.4|54
1659528600000|2022-08-03 12:10:00|2028.6|2022.6|2031.1|2025.1|2031.1|2025.1|2028.6|2022.6|19
1659528900000|2022-08-03 12:15:00|2031.4|2025.4|2034.6|2028.6|2036.1|2030.1|2029.9|2023.9|30
1659529200000|2022-08-03 12:20:00|2034.4|2028.4|2032.4|2026.4|2034.4|2028.4|2032.4|2026.4|53
1659529500000|2022-08-03 12:25:00|2032.1|2026.1|2033.4|2027.4|2034.1|2028.1|2031.4|2025.4|35
1659529800000|2022-08-03 12:30:00|2033.6|2027.6|2033.9|2027.9|2035.4|2029.4|2032.1|2026.1|32
1659530100000|2022-08-03 12:35:00|2033.6|2027.6|2028.9|2022.9|2033.9|2027.9|2028.9|2022.9|44
1659530400000|2022-08-03 12:40:00|2028.6|2022.6|2029.9|2023.9|2030.9|2024.9|2028.4|2022.4|23
1659530700000|2022-08-03 12:45:00|2030.1|2024.1|2029.6|2023.6|2030.9|2024.9|2028.6|2022.6|27
1659531000000|2022-08-03 12:50:00|2029.4|2023.4|2031.6|2025.6|2032.4|2026.4|2028.1|2022.1|41
1659531300000|2022-08-03 12:55:00|2031.4|2025.4|2032.1|2026.1|2032.4|2026.4|2030.4|2024.4|30
1659531600000|2022-08-03 13:00:00|2032.4|2026.4|2037.1|2031.1|2041.6|2035.6|2031.9|2025.9|163
1659531900000|2022-08-03 13:05:00|2036.6|2030.6|2036.4|2030.4|2037.4|2031.4|2035.1|2029.1|84
1659532200000|2022-08-03 13:10:00|2036.1|2030.1|2035.1|2029.1|2036.6|2030.6|2032.6|2026.6|84
1659532500000|2022-08-03 13:15:00|2034.9|2028.9|2032.9|2026.9|2034.9|2028.9|2032.4|2026.4|64
1659532800000|2022-08-03 13:20:00|2033.1|2027.1|2032.1|2026.1|2034.9|2028.9|2032.1|2026.1|27
1659533100000|2022-08-03 13:25:00|2031.9|2025.9|2035.1|2029.1|2035.6|2029.6|2031.6|2025.6|55
1659533400000|2022-08-03 13:30:00|2034.9|2028.9|2035.9|2029.9|2037.1|2031.1|2034.4|2028.4|66
1659533700000|2022-08-03 13:35:00|2036.1|2030.1|2035.6|2029.6|2038.6|2032.6|2035.4|2029.4|113
1659534000000|2022-08-03 13:40:00|2035.9|2029.9|2037.4|2031.4|2037.6|2031.6|2035.6|2029.6|55
1659534300000|2022-08-03 13:45:00|2037.6|2031.6|2035.9|2029.9|2038.4|2032.4|2034.6|2028.6|44
1659534600000|2022-08-03 13:50:00|2036.1|2030.1|2034.6|2028.6|2037.9|2031.9|2034.6|2028.6|41
1659534900000|2022-08-03 13:55:00|2034.4|2028.4|2033.6|2027.6|2036.1|2030.1|2033.6|2027.6|47
1659535200000|2022-08-03 14:00:00|2033.1|2027.1|2034.4|2028.4|2034.4|2028.4|2029.1|2023.1|112
1659535500000|2022-08-03 14:05:00|2034.1|2028.1|2033.6|2027.6|2036.1|2030.1|2033.4|2027.4|100
1659535800000|2022-08-03 14:10:00|2033.4|2027.4|2032.6|2026.6|2037.1|2031.1|2032.1|2026.1|55
1659536100000|2022-08-03 14:15:00|2032.1|2026.1|2030.6|2024.6|2032.1|2026.1|2028.9|2022.9|45
1659536400000|2022-08-03 14:20:00|2030.4|2024.4|2030.6|2024.6|2032.4|2026.4|2029.6|2023.6|77
1659536700000|2022-08-03 14:25:00|2030.4|2024.4|2030.4|2024.4|2031.6|2025.6|2028.6|2022.6|31
1659537000000|2022-08-03 14:30:00|2030.1|2024.1|2031.1|2025.1|2032.1|2026.1|2029.4|2023.4|60
1659537300000|2022-08-03 14:35:00|2030.9|2024.9|2030.6|2024.6|2033.6|2027.6|2029.9|2023.9|84
1659537600000|2022-08-03 14:40:00|2030.4|2024.4|2027.4|2021.4|2030.4|2024.4|2024.4|2018.4|48
1659537900000|2022-08-03 14:45:00|2027.1|2021.1|2026.4|2020.4|2029.6|2023.6|2024.9|2018.9|41
1659538200000|2022-08-03 14:50:00|2026.6|2020.6|2021.1|2015.1|2026.6|2020.6|2020.6|2014.6|38
1659538500000|2022-08-03 14:55:00|2020.9|2014.9|2026.1|2020.1|2027.3|2021.3|2020.6|2014.6|60
1659538800000|2022-08-03 15:00:00|2025.1|2019.1|2024.1|2018.1|2025.4|2019.4|2022.4|2016.4|92
1659539100000|2022-08-03 15:05:00|2024.4|2018.4|2025.9|2019.9|2030.4|2024.4|2024.1|2018.1|98
1659539400000|2022-08-03 15:10:00|2025.6|2019.6|2028.6|2022.6|2035|2029|2025.6|2019.6|85
1659539700000|2022-08-03 15:15:00|2028.9|2022.9|2025.8|2019.8|2031.4|2025.4|2024.5|2018.5|186
1659540000000|2022-08-03 15:20:00|2025.5|2019.5|2024.6|2018.6|2025.5|2019.5|2023.4|2017.4|68
1659540300000|2022-08-03 15:25:00|2024.4|2018.4|2023.1|2017.1|2024.9|2018.9|2023.1|2017.1|27
1659540600000|2022-08-03 15:30:00|2023.4|2017.4|2023.9|2017.9|2023.9|2017.9|2022.1|2016.1|122
1659540900000|2022-08-03 15:35:00|2024.4|2018.4|2023.6|2017.6|2024.4|2018.4|2022.6|2016.6|63
1659541200000|2022-08-03 15:40:00|2023.4|2017.4|2020.6|2014.6|2023.4|2017.4|2019.9|2013.9|59
1659541500000|2022-08-03 15:45:00|2020.4|2014.4|2022.1|2016.1|2022.1|2016.1|2018.9|2012.9|24
1659541800000|2022-08-03 15:50:00|2021.9|2015.9|2025.4|2019.4|2025.6|2019.6|2021.9|2015.9|33
1659542100000|2022-08-03 15:55:00|2025.6|2019.6|2025.1|2019.1|2027.4|2021.4|2023.6|2017.6|46
1659542400000|2022-08-03 16:00:00|2025.6|2019.6|2026.1|2020.1|2026.4|2020.4|2024.6|2018.6|52
1659542700000|2022-08-03 16:05:00|2026.4|2020.4|2026.4|2020.4|2027.1|2021.1|2026.4|2020.4|15
1659543000000|2022-08-03 16:10:00|2026.6|2020.6|2026.6|2020.6|2026.9|2020.9|2026.4|2020.4|31
1659543300000|2022-08-03 16:15:00|2026.4|2020.4|2026.4|2020.4|2027.1|2021.1|2026.4|2020.4|15
1659543600000|2022-08-03 16:20:00|2026.1|2020.1|2025.9|2019.9|2027.1|2021.1|2025.9|2019.9|43
1659543900000|2022-08-03 16:25:00|2025.6|2019.6|2024.1|2018.1|2026.1|2020.1|2024.1|2018.1|12
1659544200000|2022-08-03 16:30:00|2023.6|2017.6|2023.4|2017.4|2023.9|2017.9|2022.6|2016.6|38
1659544500000|2022-08-03 16:35:00|2023.9|2017.9|2022.4|2016.4|2023.9|2017.9|2020.1|2014.1|44
1659544800000|2022-08-03 16:40:00|2022.6|2016.6|2022.6|2016.6|2023.4|2017.4|2022.4|2016.4|40
1659545100000|2022-08-03 16:45:00|2022.4|2016.4|2022.6|2016.6|2023.4|2017.4|2021.6|2015.6|68
1659545400000|2022-08-03 16:50:00|2022.9|2016.9|2021.6|2015.6|2022.9|2016.9|2021.4|2015.4|13
1659545700000|2022-08-03 16:55:00|2021.8|2015.8|2022.8|2016.8|2022.8|2016.8|2021.5|2015.5|22
1659571200000|2022-08-04 00:00:00|2018.1|2012.1|2021.1|2015.1|2021.3|2015.3|2018.1|2012.1|8
1659571500000|2022-08-04 00:05:00|2021.3|2015.3|2022.8|2016.8|2023.4|2017.4|2021.3|2015.3|37
1659571800000|2022-08-04 00:10:00|2023|2017|2023|2017|2023|2017|2022.8|2016.8|7
1659572100000|2022-08-04 00:15:00|2023.3|2017.3|2027.6|2021.6|2029.4|2023.4|2023.3|2017.3|24
1659572400000|2022-08-04 00:20:00|2027.9|2021.9|2025.8|2019.8|2028.1|2022.1|2025.8|2019.8|10
1659573000000|2022-08-04 00:30:00|2026|2020|2026.3|2020.3|2026.8|2020.8|2026|2020|6
1659573600000|2022-08-04 00:40:00|2026.5|2020.5|2026.5|2020.5|2026.8|2020.8|2026.3|2020.3|6
1659573900000|2022-08-04 00:45:00|2026.3|2020.3|2026.3|2020.3|2026.3|2020.3|2026|2020|5
1659574200000|2022-08-04 00:50:00|2026.5|2020.5|2026.5|2020.5|2026.5|2020.5|2026.3|2020.3|3
1659574800000|2022-08-04 01:00:00|2026.3|2020.3|2026.5|2020.5|2027.5|2021.5|2025|2019|17
1659575100000|2022-08-04 01:05:00|2026.8|2020.8|2025.8|2019.8|2027|2021|2025|2019|54
1659575400000|2022-08-04 01:10:00|2025.3|2019.3|2024.3|2018.3|2025.3|2019.3|2023.8|2017.8|43
1659575700000|2022-08-04 01:15:00|2024.5|2018.5|2024.8|2018.8|2025|2019|2024.5|2018.5|22
1659576000000|2022-08-04 01:20:00|2024.5|2018.5|2024|2018|2024.5|2018.5|2023.5|2017.5|24
1659576300000|2022-08-04 01:25:00|2024.3|2018.3|2025|2019|2025|2019|2024.3|2018.3|12
1659576600000|2022-08-04 01:30:00|2024.8|2018.8|2024.8|2018.8|2025|2019|2024.3|2018.3|37
1659576900000|2022-08-04 01:35:00|2025|2019|2025|2019|2025|2019|2025|2019|1
1659577200000|2022-08-04 01:40:00|2024.8|2018.8|2025.3|2019.3|2025.3|2019.3|2024.8|2018.8|19
1659577500000|2022-08-04 01:45:00|2025.5|2019.5|2026.8|2020.8|2028.5|2022.5|2025.5|2019.5|41
1659577800000|2022-08-04 01:50:00|2026.5|2020.5|2026|2020|2026.8|2020.8|2025.3|2019.3|44
1659578100000|2022-08-04 01:55:00|2025.5|2019.5|2026.5|2020.5|2026.5|2020.5|2025.5|2019.5|51
1659578400000|2022-08-04 02:00:00|2026.8|2020.8|2026.5|2020.5|2028|2022|2026.1|2020.1|53
1659578700000|2022-08-04 02:05:00|2026.3|2020.3|2026.5|2020.5|2026.8|2020.8|2026.3|2020.3|12
1659579000000|2022-08-04 02:10:00|2026.3|2020.3|2025|2019|2026.3|2020.3|2025|2019|20
1659579300000|2022-08-04 02:15:00|2024.8|2018.8|2023.5|2017.5|2024.8|2018.8|2023.5|2017.5|2
1659579600000|2022-08-04 02:20:00|2023.3|2017.3|2022.5|2016.5|2023.3|2017.3|2022.3|2016.3|4
1659579900000|2022-08-04 02:25:00|2023|2017|2023|2017|2023|2017|2023|2017|1
1659580200000|2022-08-04 02:30:00|2024.8|2018.8|2023.8|2017.8|2025|2019|2023.8|2017.8|26
1659580500000|2022-08-04 02:35:00|2023.5|2017.5|2022.5|2016.5|2023.8|2017.8|2022|2016|27
1659580800000|2022-08-04 02:40:00|2022.3|2016.3|2021.8|2015.8|2022.5|2016.5|2021.3|2015.3|27
1659581100000|2022-08-04 02:45:00|2021.5|2015.5|2021.5|2015.5|2021.8|2015.8|2021.5|2015.5|3
1659581400000|2022-08-04 02:50:00|2021|2015|2021|2015|2021|2015|2019.3|2013.3|20
1659581700000|2022-08-04 02:55:00|2021.3|2015.3|2022|2016|2022|2016|2021|2015|24
1659582000000|2022-08-04 03:00:00|2021.8|2015.8|2021.5|2015.5|2022|2016|2021.5|2015.5|13
1659582300000|2022-08-04 03:05:00|2021.3|2015.3|2021.8|2015.8|2021.8|2015.8|2021|2015|15
1659582600000|2022-08-04 03:10:00|2021.5|2015.5|2020|2014|2021.8|2015.8|2020|2014|16
1659582900000|2022-08-04 03:15:00|2020.3|2014.3|2019.8|2013.8|2020.3|2014.3|2019.5|2013.5|41
1659583200000|2022-08-04 03:20:00|2019.5|2013.5|2019.5|2013.5|2019.8|2013.8|2019|2013|13
1659583500000|2022-08-04 03:25:00|2019.8|2013.8|2019.3|2013.3|2019.8|2013.8|2019.3|2013.3|5
1659583800000|2022-08-04 03:30:00|2019|2013|2019|2013|2019.3|2013.3|2019|2013|3
1659584100000|2022-08-04 03:35:00|2018.8|2012.8|2019|2013|2019|2013|2018.5|2012.5|4
1659584400000|2022-08-04 03:40:00|2018.8|2012.8|2019.5|2013.5|2019.5|2013.5|2017.8|2011.8|15
1659584700000|2022-08-04 03:45:00|2019.3|2013.3|2020.8|2014.8|2020.8|2014.8|2019.3|2013.3|5
1659585000000|2022-08-04 03:50:00|2020.5|2014.5|2022.3|2016.3|2022.3|2016.3|2020.5|2014.5|6
1659585300000|2022-08-04 03:55:00|2022|2016|2022.3|2016.3|2022.5|2016.5|2022|2016|8
1659585600000|2022-08-04 04:00:00|2022.5|2016.5|2022.5|2016.5|2023.5|2017.5|2022.3|2016.3|11
1659587100000|2022-08-04 04:25:00|2022.3|2016.3|2022.3|2016.3|2022.3|2016.3|2022.3|2016.3|1
1659587400000|2022-08-04 04:30:00|2022|2016|2018.5|2012.5|2022.3|2016.3|2018.5|2012.5|10
1659588000000|2022-08-04 04:40:00|2018.3|2012.3|2018.3|2012.3|2018.3|2012.3|2018.3|2012.3|1
1659588900000|2022-08-04 04:55:00|2018.5|2012.5|2018.8|2012.8|2018.8|2012.8|2018.5|2012.5|6
1659589200000|2022-08-04 05:00:00|2018.5|2012.5|2018|2012|2018.5|2012.5|2018|2012|15
1659589500000|2022-08-04 05:05:00|2018.3|2012.3|2017.5|2011.5|2018.5|2012.5|2017.3|2011.3|15
1659589800000|2022-08-04 05:10:00|2017.3|2011.3|2016.5|2010.5|2017.3|2011.3|2016|2010|18
1659590100000|2022-08-04 05:15:00|2016.3|2010.3|2016.3|2010.3|2016.3|2010.3|2016|2010|5
1659590400000|2022-08-04 05:20:00|2016.5|2010.5|2018.5|2012.5|2018.5|2012.5|2016.5|2010.5|3
1659590700000|2022-08-04 05:25:00|2019.3|2013.3|2018.8|2012.8|2020.1|2014.1|2018.8|2012.8|17
1659591000000|2022-08-04 05:30:00|2019|2013|2019.8|2013.8|2019.8|2013.8|2018.5|2012.5|43
1659591300000|2022-08-04 05:35:00|2019.5|2013.5|2018.5|2012.5|2019.8|2013.8|2018.5|2012.5|20
1659591600000|2022-08-04 05:40:00|2018.8|2012.8|2019|2013|2019|2013|2018.8|2012.8|4
1659591900000|2022-08-04 05:45:00|2019.3|2013.3|2021.3|2015.3|2021.5|2015.5|2019.3|2013.3|7
1659592200000|2022-08-04 05:50:00|2021|2015|2021.8|2015.8|2022|2016|2020.5|2014.5|11
1659592500000|2022-08-04 05:55:00|2021.5|2015.5|2021|2015|2021.5|2015.5|2020|2014|4
1659592800000|2022-08-04 06:00:00|2021.3|2015.3|2019.3|2013.3|2021.3|2015.3|2019.1|2013.1|12
1659593100000|2022-08-04 06:05:00|2019|2013|2019.5|2013.5|2019.5|2013.5|2018|2012|4
1659593400000|2022-08-04 06:10:00|2020.5|2014.5|2022|2016|2022.3|2016.3|2018.3|2012.3|18
1659593700000|2022-08-04 06:15:00|2021.8|2015.8|2019.8|2013.8|2021.8|2015.8|2019.5|2013.5|8
1659594000000|2022-08-04 06:20:00|2020|2014|2020|2014|2020|2014|2020|2014|1
1659594600000|2022-08-04 06:30:00|2020.3|2014.3|2018.8|2012.8|2020.5|2014.5|2018.5|2012.5|5
1659594900000|2022-08-04 06:35:00|2018.5|2012.5|2016.8|2010.8|2018.5|2012.5|2016.3|2010.3|16
1659595200000|2022-08-04 06:40:00|2016.5|2010.5|2014.8|2008.8|2016.5|2010.5|2011.8|2005.8|24
1659595500000|2022-08-04 06:45:00|2015|2009|2013.3|2007.3|2015.8|2009.8|2013.3|2007.3|14
1659595800000|2022-08-04 06:50:00|2013.5|2007.5|2011.8|2005.8|2013.5|2007.5|2011.5|2005.5|11
1659596100000|2022-08-04 06:55:00|2011.9|2005.9|2009.4|2003.4|2011.9|2005.9|2007.6|2001.6|30
1659596400000|2022-08-04 07:00:00|2008.9|2002.9|2006.9|2000.9|2009.1|2003.1|2004.1|1998.1|44
1659596700000|2022-08-04 07:05:00|2006.6|2000.6|2013.1|2007.1|2014.1|2008.1|2006.6|2000.6|58
1659597000000|2022-08-04 07:10:00|2012.9|2006.9|2009.4|2003.4|2013.9|2007.9|2009.1|2003.1|50
1659597300000|2022-08-04 07:15:00|2009.6|2003.6|2008.9|2002.9|2011.6|2005.6|2008.5|2002.5|44
1659597600000|2022-08-04 07:20:00|2008.8|2002.8|2010.6|2004.6|2010.6|2004.6|2008.6|2002.6|23
1659597900000|2022-08-04 07:25:00|2011.6|2005.6|2012.9|2006.9|2013.5|2007.5|2011.6|2005.6|24
1659598200000|2022-08-04 07:30:00|2012.6|2006.6|2015.6|2009.6|2017.1|2011.1|2012.6|2006.6|59
1659598500000|2022-08-04 07:35:00|2015.9|2009.9|2014.6|2008.6|2017.4|2011.4|2014.6|2008.6|14
1659598800000|2022-08-04 07:40:00|2014.4|2008.4|2013.4|2007.4|2014.4|2008.4|2012.6|2006.6|9
1659599100000|2022-08-04 07:45:00|2013.1|2007.1|2012.9|2006.9|2013.4|2007.4|2012.9|2006.9|6
1659599400000|2022-08-04 07:50:00|2013.1|2007.1|2014.4|2008.4|2014.6|2008.6|2013.1|2007.1|8
1659599700000|2022-08-04 07:55:00|2014.6|2008.6|2017.6|2011.6|2017.9|2011.9|2014.6|2008.6|47
1659600000000|2022-08-04 08:00:00|2017.4|2011.4|2013.6|2007.6|2018.9|2012.9|2013.4|2007.4|67
1659600300000|2022-08-04 08:05:00|2013.9|2007.9|2013.4|2007.4|2014.1|2008.1|2013.4|2007.4|32
1659600600000|2022-08-04 08:10:00|2013.1|2007.1|2012.9|2006.9|2014.9|2008.9|2012.6|2006.6|21
1659600900000|2022-08-04 08:15:00|2013.1|2007.1|2013.4|2007.4|2014.4|2008.4|2013.1|2007.1|13
1659601200000|2022-08-04 08:20:00|2013.1|2007.1|2009.4|2003.4|2013.6|2007.6|2009.1|2003.1|22
1659601500000|2022-08-04 08:25:00|2009.1|2003.1|2007.6|2001.6|2009.6|2003.6|2007.4|2001.4|40
1659601800000|2022-08-04 08:30:00|2007.4|2001.4|2005.4|1999.4|2007.6|2001.6|2004.1|1998.1|42
1659602100000|2022-08-04 08:35:00|2005.6|1999.6|2008.4|2002.4|2008.4|2002.4|2005.6|1999.6|17
1659602400000|2022-08-04 08:40:00|2008.1|2002.1|2009.1|2003.1|2009.1|2003.1|2008.1|2002.1|8
1659602700000|2022-08-04 08:45:00|2009.4|2003.4|2008.1|2002.1|2010.9|2004.9|2007.9|2001.9|30
1659603000000|2022-08-04 08:50:00|2007.9|2001.9|2007.9|2001.9|2007.9|2001.9|2007.1|2001.1|24
1659603300000|2022-08-04 08:55:00|2007.6|2001.6|2007.1|2001.1|2007.9|2001.9|2007.1|2001.1|39
1659603600000|2022-08-04 09:00:00|2007.4|2001.4|2007.4|2001.4|2007.4|2001.4|2006.9|2000.9|18
1659603900000|2022-08-04 09:05:00|2007.1|2001.1|2006.6|2000.6|2007.4|2001.4|2006.6|2000.6|9
1659604200000|2022-08-04 09:10:00|2006.4|2000.4|2005.1|1999.1|2006.4|2000.4|2004.9|1998.9|15
1659604500000|2022-08-04 09:15:00|2004.9|1998.9|2006.4|2000.4|2006.9|2000.9|2004.9|1998.9|16
1659604800000|2022-08-04 09:20:00|2006.6|2000.6|2009.4|2003.4|2009.9|2003.9|2006.6|2000.6|15
1659605100000|2022-08-04 09:25:00|2009.1|2003.1|2009.4|2003.4|2009.9|2003.9|2009.1|2003.1|11
1659605400000|2022-08-04 09:30:00|2008.9|2002.9|2010.1|2004.1|2010.6|2004.6|2007.9|2001.9|24
1659605700000|2022-08-04 09:35:00|2010.4|2004.4|2009.4|2003.4|2010.4|2004.4|2008.9|2002.9|14
1659606000000|2022-08-04 09:40:00|2010.4|2004.4|2008.1|2002.1|2010.4|2004.4|2007.6|2001.6|20
1659606300000|2022-08-04 09:45:00|2007.9|2001.9|2009.4|2003.4|2009.4|2003.4|2007.9|2001.9|16
1659606600000|2022-08-04 09:50:00|2009.6|2003.6|2011.1|2005.1|2011.1|2005.1|2009.6|2003.6|16
1659606900000|2022-08-04 09:55:00|2010.9|2004.9|2011.1|2005.1|2011.1|2005.1|2010.6|2004.6|16
1659607200000|2022-08-04 10:00:00|2011.6|2005.6|2016.9|2010.9|2017.4|2011.4|2011.6|2005.6|27
1659607500000|2022-08-04 10:05:00|2017.1|2011.1|2015.1|2009.1|2017.4|2011.4|2013.6|2007.6|16
1659607800000|2022-08-04 10:10:00|2015.4|2009.4|2016.4|2010.4|2017.5|2011.5|2015.4|2009.4|27
1659608100000|2022-08-04 10:15:00|2016.6|2010.6|2016.4|2010.4|2017.6|2011.6|2015.9|2009.9|25
1659608400000|2022-08-04 10:20:00|2016.6|2010.6|2017.1|2011.1|2017.1|2011.1|2016.6|2010.6|37
1659608700000|2022-08-04 10:25:00|2016.9|2010.9|2020.4|2014.4|2020.8|2014.8|2016.9|2010.9|15
1659609000000|2022-08-04 10:30:00|2020.6|2014.6|2022.9|2016.9|2022.9|2016.9|2020.6|2014.6|20
1659609300000|2022-08-04 10:35:00|2022.6|2016.6|2022.4|2016.4|2022.6|2016.6|2022.1|2016.1|5
1659609600000|2022-08-04 10:40:00|2021.6|2015.6|2021.6|2015.6|2021.9|2015.9|2021.4|2015.4|5
1659609900000|2022-08-04 10:45:00|2021.9|2015.9|2021.4|2015.4|2021.9|2015.9|2020.9|2014.9|10
1659610200000|2022-08-04 10:50:00|2021.1|2015.1|2019.4|2013.4|2021.1|2015.1|2019.4|2013.4|13
1659610500000|2022-08-04 10:55:00|2018.9|2012.9|2021.6|2015.6|2022.1|2016.1|2018.6|2012.6|34
1659610800000|2022-08-04 11:00:00|2021.1|2015.1|2021.9|2015.9|2022.1|2016.1|2020.4|2014.4|20
1659611100000|2022-08-04 11:05:00|2020.6|2014.6|2018.9|2012.9|2020.6|2014.6|2018.1|2012.1|27
1659611400000|2022-08-04 11:10:00|2019.1|2013.1|2021.6|2015.6|2022.1|2016.1|2018.9|2012.9|40
1659611700000|2022-08-04 11:15:00|2021.9|2015.9|2021.6|2015.6|2022.1|2016.1|2021.4|2015.4|23
1659612000000|2022-08-04 11:20:00|2021.9|2015.9|2021.1|2015.1|2022.4|2016.4|2020.9|2014.9|29
1659612300000|2022-08-04 11:25:00|2020.9|2014.9|2017.4|2011.4|2020.9|2014.9|2017.4|2011.4|20
1659612600000|2022-08-04 11:30:00|2017.1|2011.1|2020.1|2014.1|2020.6|2014.6|2016.6|2010.6|74
1659612900000|2022-08-04 11:35:00|2019.6|2013.6|2016.5|2010.5|2020.9|2014.9|2014.1|2008.1|40
1659613200000|2022-08-04 11:40:00|2016.6|2010.6|2019.6|2013.6|2020|2014|2016.6|2010.6|10
1659613500000|2022-08-04 11:45:00|2019.1|2013.1|2021.4|2015.4|2021.6|2015.6|2018.1|2012.1|27
1659613800000|2022-08-04 11:50:00|2021.1|2015.1|2023.6|2017.6|2025.6|2019.6|2021.1|2015.1|38
1659614100000|2022-08-04 11:55:00|2023.9|2017.9|2024.1|2018.1|2028.1|2022.1|2023.9|2017.9|64
1659614400000|2022-08-04 12:00:00|2024.4|2018.4|2025.6|2019.6|2026.4|2020.4|2022.9|2016.9|56
1659614700000|2022-08-04 12:05:00|2025.9|2019.9|2023.6|2017.6|2025.9|2019.9|2022.6|2016.6|20
1659615000000|2022-08-04 12:10:00|2023.9|2017.9|2028.6|2022.6|2028.6|2022.6|2023.9|2017.9|19
1659615300000|2022-08-04 12:15:00|2029.1|2023.1|2029.1|2023.1|2030.9|2024.9|2027.4|2021.4|85
1659615600000|2022-08-04 12:20:00|2028.9|2022.9|2023.8|2017.8|2028.9|2022.9|2022.1|2016.1|71
1659615900000|2022-08-04 12:25:00|2023.6|2017.6|2022.4|2016.4|2023.9|2017.9|2021.4|2015.4|70
1659616200000|2022-08-04 12:30:00|2022.1|2016.1|2023.1|2017.1|2024.4|2018.4|2021.9|2015.9|74
1659616500000|2022-08-04 12:35:00|2023.9|2017.9|2024.6|2018.6|2024.6|2018.6|2022.9|2016.9|43
1659616800000|2022-08-04 12:40:00|2024.4|2018.4|2023.1|2017.1|2024.4|2018.4|2022.9|2016.9|29
1659617100000|2022-08-04 12:45:00|2022.9|2016.9|2024.1|2018.1|2024.4|2018.4|2020.9|2014.9|28
1659617400000|2022-08-04 12:50:00|2024.4|2018.4|2024.9|2018.9|2025.6|2019.6|2023.6|2017.6|30
1659617700000|2022-08-04 12:55:00|2024.6|2018.6|2021.9|2015.9|2024.9|2018.9|2020.6|2014.6|53
1659618000000|2022-08-04 13:00:00|2021.6|2015.6|2022.4|2016.4|2025.1|2019.1|2019.9|2013.9|119
1659618300000|2022-08-04 13:05:00|2022.6|2016.6|2020.9|2014.9|2024.1|2018.1|2019.9|2013.9|66
1659618600000|2022-08-04 13:10:00|2020.6|2014.6|2020.1|2014.1|2020.6|2014.6|2019.1|2013.1|44
1659618900000|2022-08-04 13:15:00|2019.9|2013.9|2017.9|2011.9|2020.1|2014.1|2015.9|2009.9|65
1659619200000|2022-08-04 13:20:00|2018.1|2012.1|2017.1|2011.1|2020.1|2014.1|2017.1|2011.1|47
1659619500000|2022-08-04 13:25:00|2017.4|2011.4|2017.4|2011.4|2018.4|2012.4|2016.4|2010.4|59
1659619800000|2022-08-04 13:30:00|2017.6|2011.6|2015.6|2009.6|2018.9|2012.9|2015.4|2009.4|69
1659620100000|2022-08-04 13:35:00|2015.9|2009.9|2017.1|2011.1|2019.4|2013.4|2015.4|2009.4|44
1659620400000|2022-08-04 13:40:00|2016.9|2010.9|2020.1|2014.1|2020.9|2014.9|2016.9|2010.9|50
1659620700000|2022-08-04 13:45:00|2019.9|2013.9|2020.4|2014.4|2021.9|2015.9|2018.9|2012.9|62
1659621000000|2022-08-04 13:50:00|2020.6|2014.6|2020.6|2014.6|2022.1|2016.1|2019.9|2013.9|112
1659621300000|2022-08-04 13:55:00|2020.9|2014.9|2024.9|2018.9|2024.9|2018.9|2020.6|2014.6|69
1659621600000|2022-08-04 14:00:00|2024.6|2018.6|2032.4|2026.4|2032.8|2026.8|2023.9|2017.9|129
1659621900000|2022-08-04 14:05:00|2032.1|2026.1|2036.6|2030.6|2043.6|2037.6|2032.1|2026.1|149
1659622200000|2022-08-04 14:10:00|2036.4|2030.4|2036.9|2030.9|2039.9|2033.9|2035.6|2029.6|88
1659622500000|2022-08-04 14:15:00|2036.6|2030.6|2037.4|2031.4|2038.6|2032.6|2034.9|2028.9|70
1659622800000|2022-08-04 14:20:00|2037.6|2031.6|2041.1|2035.1|2041.1|2035.1|2034.6|2028.6|99
1659623100000|2022-08-04 14:25:00|2041.4|2035.4|2046.6|2040.6|2049.6|2043.6|2040.6|2034.6|126
1659623400000|2022-08-04 14:30:00|2046.4|2040.4|2043.9|2037.9|2047.9|2041.9|2042.4|2036.4|143
1659623700000|2022-08-04 14:35:00|2044.1|2038.1|2041.6|2035.6|2046.1|2040.1|2040.9|2034.9|86
1659624000000|2022-08-04 14:40:00|2040.6|2034.6|2036.4|2030.4|2042.6|2036.6|2036.4|2030.4|164
1659624300000|2022-08-04 14:45:00|2036.6|2030.6|2038.9|2032.9|2039.6|2033.6|2036.6|2030.6|58
1659624600000|2022-08-04 14:50:00|2039.1|2033.1|2044.9|2038.9|2045.1|2039.1|2037.4|2031.4|89
1659624900000|2022-08-04 14:55:00|2045.1|2039.1|2048.1|2042.1|2050.4|2044.4|2045.1|2039.1|112
1659625200000|2022-08-04 15:00:00|2047.9|2041.9|2051.6|2045.6|2052.4|2046.4|2047.9|2041.9|45
1659625500000|2022-08-04 15:05:00|2050.9|2044.9|2049.1|2043.1|2050.9|2044.9|2046.1|2040.1|69
1659625800000|2022-08-04 15:10:00|2048.9|2042.9|2045.1|2039.1|2052.9|2046.9|2044.6|2038.6|100
1659626100000|2022-08-04 15:15:00|2044.9|2038.9|2049.4|2043.4|2051.6|2045.6|2043.1|2037.1|67
1659626400000|2022-08-04 15:20:00|2049.6|2043.6|2048.9|2042.9|2051.4|2045.4|2048.6|2042.6|38
1659626700000|2022-08-04 15:25:00|2049.1|2043.1|2047.6|2041.6|2050.1|2044.1|2047.6|2041.6|23
1659627000000|2022-08-04 15:30:00|2047.9|2041.9|2048.1|2042.1|2050.1|2044.1|2046.6|2040.6|136
1659627300000|2022-08-04 15:35:00|2047.9|2041.9|2047.4|2041.4|2049.1|2043.1|2047.1|2041.1|90
1659627600000|2022-08-04 15:40:00|2047.6|2041.6|2040.9|2034.9|2047.9|2041.9|2038.4|2032.4|91
1659627900000|2022-08-04 15:45:00|2041.1|2035.1|2044.6|2038.6|2044.6|2038.6|2039.9|2033.9|30
1659628200000|2022-08-04 15:50:00|2045.6|2039.6|2049.1|2043.1|2049.6|2043.6|2045.6|2039.6|70
1659628500000|2022-08-04 15:55:00|2049.4|2043.4|2049.4|2043.4|2050.1|2044.1|2049.4|2043.4|24
1659628800000|2022-08-04 16:00:00|2049.6|2043.6|2047.6|2041.6|2049.9|2043.9|2047.4|2041.4|80
1659629100000|2022-08-04 16:05:00|2047.9|2041.9|2047.9|2041.9|2048.1|2042.1|2047.4|2041.4|62
1659629400000|2022-08-04 16:10:00|2048.1|2042.1|2047.1|2041.1|2048.1|2042.1|2045.6|2039.6|44
1659629700000|2022-08-04 16:15:00|2046.9|2040.9|2046.9|2040.9|2047.1|2041.1|2046.6|2040.6|55
1659630000000|2022-08-04 16:20:00|2046.6|2040.6|2047.1|2041.1|2047.4|2041.4|2046.4|2040.4|34
1659630300000|2022-08-04 16:25:00|2046.9|2040.9|2042.4|2036.4|2046.9|2040.9|2041.4|2035.4|19
1659630600000|2022-08-04 16:30:00|2042.6|2036.6|2043.4|2037.4|2043.4|2037.4|2042.6|2036.6|10
1659630900000|2022-08-04 16:35:00|2043.1|2037.1|2047.9|2041.9|2047.9|2041.9|2043.1|2037.1|45
1659631200000|2022-08-04 16:40:00|2047.6|2041.6|2049.4|2043.4|2049.6|2043.6|2047.4|2041.4|80
1659631500000|2022-08-04 16:45:00|2049.1|2043.1|2048.9|2042.9|2049.6|2043.6|2048.9|2042.9|97
1659631800000|2022-08-04 16:50:00|2049.1|2043.1|2050.9|2044.9|2050.9|2044.9|2048.9|2042.9|28
1659632100000|2022-08-04 16:55:00|2051.1|2045.1|2051.1|2045.1|2051.3|2045.3|2050.5|2044.5|74
1659657600000|2022-08-05 00:00:00|2047.9|2041.9|2043.6|2037.6|2049.1|2043.1|2043.6|2037.6|12
1659657900000|2022-08-05 00:05:00|2045.1|2039.1|2047.9|2041.9|2047.9|2041.9|2045.1|2039.1|3
1659658200000|2022-08-05 00:10:00|2048|2042|2049.5|2043.5|2049.9|2043.9|2048|2042|5
1659658500000|2022-08-05 00:15:00|2049.8|2043.8|2049|2043|2049.8|2043.8|2049|2043|11
1659658800000|2022-08-05 00:20:00|2049.3|2043.3|2046.3|2040.3|2049.5|2043.5|2045.9|2039.9|26
1659659100000|2022-08-05 00:25:00|2046|2040|2046|2040|2046|2040|2046|2040|1
1659660600000|2022-08-05 00:50:00|2045.8|2039.8|2044|2038|2045.8|2039.8|2044|2038|3
1659661200000|2022-08-05 01:00:00|2044.3|2038.3|2044.5|2038.5|2044.5|2038.5|2044|2038|40
1659661500000|2022-08-05 01:05:00|2044.8|2038.8|2045|2039|2046.5|2040.5|2044.6|2038.6|33
1659661800000|2022-08-05 01:10:00|2044.8|2038.8|2044.5|2038.5|2044.8|2038.8|2043.3|2037.3|22
1659662100000|2022-08-05 01:15:00|2044.3|2038.3|2047.8|2041.8|2047.8|2041.8|2044.3|2038.3|34
1659662400000|2022-08-05 01:20:00|2047.5|2041.5|2046.3|2040.3|2048.8|2042.8|2046|2040|30
1659662700000|2022-08-05 01:25:00|2046.5|2040.5|2046.5|2040.5|2047.5|2041.5|2046.3|2040.3|69
1659663000000|2022-08-05 01:30:00|2046.3|2040.3|2045|2039|2046.5|2040.5|2044.8|2038.8|43
1659663300000|2022-08-05 01:35:00|2044.3|2038.3|2045|2039|2045.5|2039.5|2044|2038|35
1659663600000|2022-08-05 01:40:00|2045.3|2039.3|2043.8|2037.8|2046.8|2040.8|2043.8|2037.8|37
1659663900000|2022-08-05 01:45:00|2043.5|2037.5|2042.4|2036.4|2043.5|2037.5|2040|2034|52
1659664200000|2022-08-05 01:50:00|2042.5|2036.5|2041.8|2035.8|2042.5|2036.5|2041.3|2035.3|39
1659664500000|2022-08-05 01:55:00|2041.5|2035.5|2040.3|2034.3|2041.8|2035.8|2039.3|2033.3|29
1659664800000|2022-08-05 02:00:00|2040|2034|2041|2035|2041|2035|2039.3|2033.3|18
1659665100000|2022-08-05 02:05:00|2040.8|2034.8|2040.5|2034.5|2041.8|2035.8|2038.5|2032.5|22
1659665400000|2022-08-05 02:10:00|2040.8|2034.8|2040.8|2034.8|2041.5|2035.5|2039.9|2033.9|16
1659665700000|2022-08-05 02:15:00|2041|2035|2040.3|2034.3|2041|2035|2040.3|2034.3|10
1659666000000|2022-08-05 02:20:00|2040|2034|2040.5|2034.5|2040.8|2034.8|2040|2034|13
1659666300000|2022-08-05 02:25:00|2040.3|2034.3|2039.3|2033.3|2040.3|2034.3|2039.3|2033.3|6
1659666600000|2022-08-05 02:30:00|2039|2033|2041.3|2035.3|2042|2036|2039|2033|31
1659666900000|2022-08-05 02:35:00|2041.5|2035.5|2049.5|2043.5|2050.4|2044.4|2041.3|2035.3|64
1659667200000|2022-08-05 02:40:00|2049.8|2043.8|2051.8|2045.8|2054.3|2048.3|2049.8|2043.8|39
1659667500000|2022-08-05 02:45:00|2052|2046|2050.8|2044.8|2052.3|2046.3|2049.8|2043.8|27
1659667800000|2022-08-05 02:50:00|2051|2045|2049|2043|2051|2045|2048.8|2042.8|37
1659668100000|2022-08-05 02:55:00|2049.3|2043.3|2048.8|2042.8|2049.3|2043.3|2048.5|2042.5|17
1659668400000|2022-08-05 03:00:00|2049|2043|2050.5|2044.5|2050.5|2044.5|2048.8|2042.8|22
1659668700000|2022-08-05 03:05:00|2050.3|2044.3|2050.3|2044.3|2050.5|2044.5|2050|2044|9
1659669000000|2022-08-05 03:10:00|2050.5|2044.5|2050.5|2044.5|2050.8|2044.8|2049.5|2043.5|7
1659669300000|2022-08-05 03:15:00|2050.8|2044.8|2050.5|2044.5|2050.8|2044.8|2050.5|2044.5|12
1659669600000|2022-08-05 03:20:00|2050.8|2044.8|2050.8|2044.8|2050.8|2044.8|2050.5|2044.5|3
1659669900000|2022-08-05 03:25:00|2050.5|2044.5|2050.8|2044.8|2050.8|2044.8|2050.5|2044.5|18
1659670200000|2022-08-05 03:30:00|2050.5|2044.5|2050.5|2044.5|2050.8|2044.8|2050.5|2044.5|11
1659670500000|2022-08-05 03:35:00|2050.8|2044.8|2050.8|2044.8|2050.8|2044.8|2050.5|2044.5|17
1659670800000|2022-08-05 03:40:00|2050.5|2044.5|2050.5|2044.5|2050.5|2044.5|2050.3|2044.3|3
1659671100000|2022-08-05 03:45:00|2050.3|2044.3|2050.5|2044.5|2050.5|2044.5|2050.3|2044.3|8
1659671400000|2022-08-05 03:50:00|2050.3|2044.3|2050.5|2044.5|2050.5|2044.5|2050.3|2044.3|4
1659675000000|2022-08-05 04:50:00|2050.3|2044.3|2050.5|2044.5|2050.5|2044.5|2050.3|2044.3|2
1659675300000|2022-08-05 04:55:00|2050.8|2044.8|2050.8|2044.8|2050.8|2044.8|2050.8|2044.8|1
1659675600000|2022-08-05 05:00:00|2051|2045|2050.8|2044.8|2051|2045|2050.8|2044.8|2
1659675900000|2022-08-05 05:05:00|2050.5|2044.5|2049.5|2043.5|2050.5|2044.5|2049.3|2043.3|8
1659676800000|2022-08-05 05:20:00|2049|2043|2049|2043|2049|2043|2048.8|2042.8|15
1659677100000|2022-08-05 05:25:00|2048.8|2042.8|2049|2043|2049|2043|2048.8|2042.8|8
1659677400000|2022-08-05 05:30:00|2048.8|2042.8|2049|2043|2049|2043|2048|2042|10
1659677700000|2022-08-05 05:35:00|2049.5|2043.5|2054.3|2048.3|2054.3|2048.3|2049.5|2043.5|16
1659678000000|2022-08-05 05:40:00|2054|2048|2056|2050|2056.5|2050.5|2053.8|2047.8|36
1659678300000|2022-08-05 05:45:00|2055.8|2049.8|2055.8|2049.8|2056.3|2050.3|2055.8|2049.8|19
1659678600000|2022-08-05 05:50:00|2055.5|2049.5|2054.5|2048.5|2055.5|2049.5|2054|2048|9
1659678900000|2022-08-05 05:55:00|2054.3|2048.3|2055|2049|2055.3|2049.3|2053|2047|12
1659679200000|2022-08-05 06:00:00|2055.3|2049.3|2054|2048|2055.5|2049.5|2053.5|2047.5|28
1659679500000|2022-08-05 06:05:00|2053.8|2047.8|2053.5|2047.5|2054.8|2048.8|2053.5|2047.5|23
1659679800000|2022-08-05 06:10:00|2052.8|2046.8|2054.8|2048.8|2055.3|2049.3|2052.3|2046.3|16
1659680100000|2022-08-05 06:15:00|2054.5|2048.5|2053.8|2047.8|2054.5|2048.5|2053.5|2047.5|24
1659680400000|2022-08-05 06:20:00|2053.5|2047.5|2056.3|2050.3|2056.3|2050.3|2052.8|2046.8|38
1659680700000|2022-08-05 06:25:00|2056|2050|2059.5|2053.5|2059.5|2053.5|2054.5|2048.5|25
1659681000000|2022-08-05 06:30:00|2058.8|2052.8|2056.3|2050.3|2059.3|2053.3|2056.3|2050.3|23
1659681300000|2022-08-05 06:35:00|2056.5|2050.5|2059|2053|2059.5|2053.5|2055.3|2049.3|37
1659681600000|2022-08-05 06:40:00|2058.8|2052.8|2058.8|2052.8|2058.8|2052.8|2058.8|2052.8|1
1659681900000|2022-08-05 06:45:00|2058.3|2052.3|2057.3|2051.3|2059.5|2053.5|2057.3|2051.3|23
1659682200000|2022-08-05 06:50:00|2057.5|2051.5|2059.5|2053.5|2060.3|2054.3|2056.8|2050.8|29
1659682500000|2022-08-05 06:55:00|2058.8|2052.8|2056.4|2050.4|2058.8|2052.8|2056.1|2050.1|29
1659682800000|2022-08-05 07:00:00|2056.1|2050.1|2058.4|2052.4|2058.9|2052.9|2055.1|2049.1|39
1659683100000|2022-08-05 07:05:00|2058.6|2052.6|2062.1|2056.1|2062.1|2056.1|2058.1|2052.1|26
1659683400000|2022-08-05 07:10:00|2062.4|2056.4|2061.6|2055.6|2062.4|2056.4|2059.6|2053.6|22
1659683700000|2022-08-05 07:15:00|2061.4|2055.4|2061.6|2055.6|2061.9|2055.9|2059.4|2053.4|26
1659684000000|2022-08-05 07:20:00|2061.9|2055.9|2070.6|2064.6|2071.6|2065.6|2061.6|2055.6|33
1659684300000|2022-08-05 07:25:00|2070.4|2064.4|2066.4|2060.4|2070.4|2064.4|2065.4|2059.4|57
1659684600000|2022-08-05 07:30:00|2066.1|2060.1|2055.1|2049.1|2066.1|2060.1|2052.6|2046.6|70
1659684900000|2022-08-05 07:35:00|2054.6|2048.6|2051.1|2045.1|2054.6|2048.6|2051.1|2045.1|27
1659685200000|2022-08-05 07:40:00|2050.9|2044.9|2051.9|2045.9|2053.9|2047.9|2049.6|2043.6|28
1659685500000|2022-08-05 07:45:00|2052.1|2046.1|2052.4|2046.4|2053.9|2047.9|2052.1|2046.1|9
1659685800000|2022-08-05 07:50:00|2052.1|2046.1|2052.1|2046.1|2052.4|2046.4|2051.9|2045.9|15
1659686100000|2022-08-05 07:55:00|2051.9|2045.9|2050.9|2044.9|2053.9|2047.9|2050.6|2044.6|26
1659686400000|2022-08-05 08:00:00|2050.6|2044.6|2050.9|2044.9|2052.4|2046.4|2049.1|2043.1|51
1659686700000|2022-08-05 08:05:00|2051.1|2045.1|2050.9|2044.9|2052.4|2046.4|2050.4|2044.4|43
1659687000000|2022-08-05 08:10:00|2050.4|2044.4|2049.1|2043.1|2050.4|2044.4|2048.6|2042.6|22
1659687300000|2022-08-05 08:15:00|2048.9|2042.9|2046.6|2040.6|2049.1|2043.1|2046.1|2040.1|31
1659687600000|2022-08-05 08:20:00|2046.4|2040.4|2046.9|2040.9|2047.1|2041.1|2043.9|2037.9|32
1659687900000|2022-08-05 08:25:00|2047.1|2041.1|2047.4|2041.4|2047.6|2041.6|2046.4|2040.4|24
1659688200000|2022-08-05 08:30:00|2047.1|2041.1|2046.9|2040.9|2047.4|2041.4|2043.9|2037.9|40
1659688500000|2022-08-05 08:35:00|2046.4|2040.4|2047.4|2041.4|2048.1|2042.1|2044.6|2038.6|33
1659688800000|2022-08-05 08:40:00|2047.6|2041.6|2048.4|2042.4|2049.9|2043.9|2047.6|2041.6|30
1659689100000|2022-08-05 08:45:00|2048.6|2042.6|2048.1|2042.1|2048.6|2042.6|2047.4|2041.4|30
1659689400000|2022-08-05 08:50:00|2047.9|2041.9|2048.9|2042.9|2049.1|2043.1|2047.9|2041.9|17
1659689700000|2022-08-05 08:55:00|2048.6|2042.6|2048.4|2042.4|2048.9|2042.9|2047.6|2041.6|38
1659690000000|2022-08-05 09:00:00|2048.6|2042.6|2047.4|2041.4|2049.1|2043.1|2047.1|2041.1|25
1659690300000|2022-08-05 09:05:00|2047.1|2041.1|2043.9|2037.9|2047.1|2041.1|2043.9|2037.9|42
1659690600000|2022-08-05 09:10:00|2043.6|2037.6|2043.9|2037.9|2044.6|2038.6|2043.4|2037.4|28
1659690900000|2022-08-05 09:15:00|2044.1|2038.1|2043.4|2037.4|2044.6|2038.6|2041.9|2035.9|33
1659691200000|2022-08-05 09:20:00|2043.6|2037.6|2043.1|2037.1|2043.9|2037.9|2042.4|2036.4|28
1659691500000|2022-08-05 09:25:00|2043.4|2037.4|2043.1|2037.1|2043.4|2037.4|2042.9|2036.9|13
1659691800000|2022-08-05 09:30:00|2043.4|2037.4|2041.6|2035.6|2043.4|2037.4|2041.4|2035.4|22
1659692100000|2022-08-05 09:35:00|2041.4|2035.4|2040.6|2034.6|2041.4|2035.4|2038.9|2032.9|24
1659692400000|2022-08-05 09:40:00|2040.4|2034.4|2043.9|2037.9|2044.9|2038.9|2040.4|2034.4|56
1659692700000|2022-08-05 09:45:00|2043.6|2037.6|2046.9|2040.9|2048.8|2042.8|2043.1|2037.1|64
1659693000000|2022-08-05 09:50:00|2047.1|2041.1|2045.4|2039.4|2047.1|2041.1|2045.1|2039.1|26
1659693300000|2022-08-05 09:55:00|2045.6|2039.6|2044.9|2038.9|2046.6|2040.6|2044.4|2038.4|22
1659693600000|2022-08-05 10:00:00|2044.6|2038.6|2045.6|2039.6|2045.6|2039.6|2043.6|2037.6|23
1659693900000|2022-08-05 10:05:00|2045.9|2039.9|2048.4|2042.4|2049.1|2043.1|2045.9|2039.9|28
1659694200000|2022-08-05 10:10:00|2048.1|2042.1|2044.4|2038.4|2048.4|2042.4|2044.4|2038.4|17
1659694500000|2022-08-05 10:15:00|2044.6|2038.6|2048.4|2042.4|2048.9|2042.9|2043.6|2037.6|49
1659694800000|2022-08-05 10:20:00|2048.9|2042.9|2048|2042|2052.1|2046.1|2048|2042|43
1659695100000|2022-08-05 10:25:00|2048.3|2042.3|2050.9|2044.9|2051.9|2045.9|2048.3|2042.3|51
1659695400000|2022-08-05 10:30:00|2051.1|2045.1|2050.4|2044.4|2051.4|2045.4|2050.4|2044.4|24
1659695700000|2022-08-05 10:35:00|2050.1|2044.1|2049.9|2043.9|2050.1|2044.1|2047.9|2041.9|38
1659696000000|2022-08-05 10:40:00|2050.1|2044.1|2049.4|2043.4|2050.1|2044.1|2048.9|2042.9|18
1659696300000|2022-08-05 10:45:00|2049.1|2043.1|2048.9|2042.9|2049.4|2043.4|2048.4|2042.4|34
1659696600000|2022-08-05 10:50:00|2049.1|2043.1|2048.4|2042.4|2049.1|2043.1|2048.1|2042.1|8
1659696900000|2022-08-05 10:55:00|2048.6|2042.6|2048.9|2042.9|2049.1|2043.1|2048.4|2042.4|16
1659697200000|2022-08-05 11:00:00|2048.6|2042.6|2048.4|2042.4|2049.4|2043.4|2048.4|2042.4|26
1659697500000|2022-08-05 11:05:00|2048.1|2042.1|2050.1|2044.1|2050.4|2044.4|2048.1|2042.1|24
1659697800000|2022-08-05 11:10:00|2049.9|2043.9|2048.6|2042.6|2049.9|2043.9|2048.6|2042.6|16
1659698100000|2022-08-05 11:15:00|2048.9|2042.9|2048.4|2042.4|2049.1|2043.1|2048.4|2042.4|13
1659698400000|2022-08-05 11:20:00|2048.6|2042.6|2044.4|2038.4|2048.9|2042.9|2044.4|2038.4|14
1659698700000|2022-08-05 11:25:00|2044.6|2038.6|2049.6|2043.6|2050.1|2044.1|2044.6|2038.6|42
1659699000000|2022-08-05 11:30:00|2050.1|2044.1|2061.4|2055.4|2061.5|2055.5|2050.1|2044.1|50
1659699300000|2022-08-05 11:35:00|2060.1|2054.1|2061.1|2055.1|2061.8|2055.8|2059.6|2053.6|37
1659699600000|2022-08-05 11:40:00|2061.4|2055.4|2065.9|2059.9|2066.1|2060.1|2060.4|2054.4|23
1659699900000|2022-08-05 11:45:00|2066.3|2060.3|2071.5|2065.5|2072.1|2066.1|2064.6|2058.6|74
1659700200000|2022-08-05 11:50:00|2071.8|2065.8|2072.1|2066.1|2073.4|2067.4|2069.1|2063.1|47
1659700500000|2022-08-05 11:55:00|2071.9|2065.9|2069.4|2063.4|2073.4|2067.4|2069.4|2063.4|67
1659700800000|2022-08-05 12:00:00|2069.6|2063.6|2072.6|2066.6|2072.8|2066.8|2068.6|2062.6|66
1659701100000|2022-08-05 12:05:00|2072.1|2066.1|2068.9|2062.9|2072.1|2066.1|2066.4|2060.4|72
1659701400000|2022-08-05 12:10:00|2069.1|2063.1|2069.6|2063.6|2072.1|2066.1|2066.1|2060.1|96
1659701700000|2022-08-05 12:15:00|2069.4|2063.4|2077.4|2071.4|2077.4|2071.4|2066.1|2060.1|57
1659702000000|2022-08-05 12:20:00|2076.1|2070.1|2077.8|2071.8|2080.9|2074.9|2075.1|2069.1|64
1659702300000|2022-08-05 12:25:00|2077.9|2071.9|2081.4|2075.4|2082.1|2076.1|2075.9|2069.9|94
1659702600000|2022-08-05 12:30:00|2081.1|2075.1|2067.5|2061.5|2081.1|2075.1|2064|2058|214
1659702900000|2022-08-05 12:35:00|2067.4|2061.4|2060.4|2054.4|2069.1|2063.1|2059.4|2053.4|114
1659703200000|2022-08-05 12:40:00|2060.1|2054.1|2060.6|2054.6|2061.4|2055.4|2056.6|2050.6|80
1659703500000|2022-08-05 12:45:00|2060.4|2054.4|2051.9|2045.9|2060.4|2054.4|2050.9|2044.9|94
1659703800000|2022-08-05 12:50:00|2051.4|2045.4|2049.4|2043.4|2053.6|2047.6|2047.9|2041.9|85
1659704100000|2022-08-05 12:55:00|2049.1|2043.1|2050.1|2044.1|2050.1|2044.1|2045.4|2039.4|83
1659704400000|2022-08-05 13:00:00|2050.4|2044.4|2053.4|2047.4|2054.1|2048.1|2047.4|2041.4|218
1659704700000|2022-08-05 13:05:00|2053.1|2047.1|2060.6|2054.6|2060.6|2054.6|2053.1|2047.1|94
1659705000000|2022-08-05 13:10:00|2060.4|2054.4|2053.9|2047.9|2060.6|2054.6|2052.4|2046.4|94
1659705300000|2022-08-05 13:15:00|2053.6|2047.6|2052.4|2046.4|2054.4|2048.4|2050.1|2044.1|80
1659705600000|2022-08-05 13:20:00|2052.1|2046.1|2044.4|2038.4|2052.6|2046.6|2042.6|2036.6|97
1659705900000|2022-08-05 13:25:00|2044.6|2038.6|2045.4|2039.4|2046.1|2040.1|2043.1|2037.1|76
1659706200000|2022-08-05 13:30:00|2045.6|2039.6|2045.9|2039.9|2047.1|2041.1|2044.6|2038.6|65
1659706500000|2022-08-05 13:35:00|2045.6|2039.6|2046.6|2040.6|2048.9|2042.9|2045.1|2039.1|48
1659706800000|2022-08-05 13:40:00|2046.1|2040.1|2048.9|2042.9|2049.9|2043.9|2046.1|2040.1|122
1659707100000|2022-08-05 13:45:00|2049.1|2043.1|2051.1|2045.1|2051.9|2045.9|2049.1|2043.1|118
1659707400000|2022-08-05 13:50:00|2051.4|2045.4|2051.6|2045.6|2052.4|2046.4|2050.1|2044.1|127
1659707700000|2022-08-05 13:55:00|2051.4|2045.4|2053.4|2047.4|2054.4|2048.4|2049.4|2043.4|106
1659708000000|2022-08-05 14:00:00|2053.6|2047.6|2056.6|2050.6|2057.4|2051.4|2053.6|2047.6|105
1659708300000|2022-08-05 14:05:00|2056.9|2050.9|2061.1|2055.1|2061.6|2055.6|2055.9|2049.9|124
1659708600000|2022-08-05 14:10:00|2061.4|2055.4|2061.4|2055.4|2062.4|2056.4|2060.1|2054.1|79
1659708900000|2022-08-05 14:15:00|2061.1|2055.1|2061.1|2055.1|2062.6|2056.6|2059.4|2053.4|57
1659709200000|2022-08-05 14:20:00|2061.4|2055.4|2059.6|2053.6|2062.4|2056.4|2059.6|2053.6|67
1659709500000|2022-08-05 14:25:00|2059.4|2053.4|2058.6|2052.6|2059.4|2053.4|2054.9|2048.9|70
1659709800000|2022-08-05 14:30:00|2058.4|2052.4|2055.1|2049.1|2059.1|2053.1|2053.9|2047.9|79
1659710100000|2022-08-05 14:35:00|2055.9|2049.9|2058.1|2052.1|2059.1|2053.1|2055.6|2049.6|50
1659710400000|2022-08-05 14:40:00|2058.4|2052.4|2060.1|2054.1|2061.9|2055.9|2058.4|2052.4|70
1659710700000|2022-08-05 14:45:00|2060.4|2054.4|2060.6|2054.6|2060.6|2054.6|2058.4|2052.4|80
1659711000000|2022-08-05 14:50:00|2061.1|2055.1|2061.1|2055.1|2061.9|2055.9|2057.9|2051.9|69
1659711300000|2022-08-05 14:55:00|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|2060.4|2054.4|39
1659711600000|2022-08-05 15:00:00|2061.6|2055.6|2060.1|2054.1|2061.6|2055.6|2059.9|2053.9|47
1659711900000|2022-08-05 15:05:00|2060.4|2054.4|2058.1|2052.1|2060.9|2054.9|2055.4|2049.4|71
1659712200000|2022-08-05 15:10:00|2058.9|2052.9|2065.9|2059.9|2067.6|2061.6|2057.9|2051.9|102
1659712500000|2022-08-05 15:15:00|2066.1|2060.1|2070.9|2064.9|2076.4|2070.4|2066.1|2060.1|96
1659712800000|2022-08-05 15:20:00|2070.6|2064.6|2067.4|2061.4|2070.6|2064.6|2062.9|2056.9|85
1659713100000|2022-08-05 15:25:00|2067.1|2061.1|2063.9|2057.9|2069.1|2063.1|2063.9|2057.9|128
1659713400000|2022-08-05 15:30:00|2064.1|2058.1|2067.4|2061.4|2067.9|2061.9|2063.4|2057.4|50
1659713700000|2022-08-05 15:35:00|2067.6|2061.6|2065.1|2059.1|2068.9|2062.9|2064.9|2058.9|141
1659714000000|2022-08-05 15:40:00|2064.9|2058.9|2076.9|2070.9|2079.3|2073.3|2063.1|2057.1|132
1659714300000|2022-08-05 15:45:00|2077.1|2071.1|2076.4|2070.4|2077.4|2071.4|2075.1|2069.1|128
1659714600000|2022-08-05 15:50:00|2076.6|2070.6|2077.1|2071.1|2078.1|2072.1|2073.1|2067.1|75
1659714900000|2022-08-05 15:55:00|2077.4|2071.4|2078.1|2072.1|2078.4|2072.4|2074.1|2068.1|79
1659715200000|2022-08-05 16:00:00|2078.4|2072.4|2073.9|2067.9|2078.6|2072.6|2073.6|2067.6|50
1659715500000|2022-08-05 16:05:00|2073.6|2067.6|2073.4|2067.4|2073.9|2067.9|2073.1|2067.1|30
1659715800000|2022-08-05 16:10:00|2073.1|2067.1|2073.6|2067.6|2073.6|2067.6|2073.1|2067.1|11
1659716100000|2022-08-05 16:15:00|2074.1|2068.1|2078.4|2072.4|2078.6|2072.6|2074.1|2068.1|96
1659716400000|2022-08-05 16:20:00|2078.1|2072.1|2078.6|2072.6|2078.9|2072.9|2078.1|2072.1|137
1659716700000|2022-08-05 16:25:00|2078.4|2072.4|2078.1|2072.1|2080.9|2074.9|2077.6|2071.6|53
1659717000000|2022-08-05 16:30:00|2077.6|2071.6|2072.9|2066.9|2078.4|2072.4|2072.9|2066.9|50
1659717300000|2022-08-05 16:35:00|2072.6|2066.6|2073.1|2067.1|2073.1|2067.1|2072.4|2066.4|7
1659717600000|2022-08-05 16:40:00|2071.6|2065.6|2075.1|2069.1|2075.1|2069.1|2071.6|2065.6|16
1659717900000|2022-08-05 16:45:00|2075.4|2069.4|2079.1|2073.1|2079.4|2073.4|2075.4|2069.4|73
1659718200000|2022-08-05 16:50:00|2078.9|2072.9|2075.4|2069.4|2078.9|2072.9|2074.9|2068.9|79
1659718500000|2022-08-05 16:55:00|2075.6|2069.6|2072.3|2066.3|2075.6|2069.6|2072.3|2066.3|43
1659916800000|2022-08-08 00:00:00|2089|2070.3|2077.3|2071.3|2089|2071.6|2074.9|2068.9|13
1659917100000|2022-08-08 00:05:00|2077|2071|2075.5|2069.5|2077|2071|2074.9|2068.9|11
1659917700000|2022-08-08 00:15:00|2075.8|2069.8|2078.5|2072.5|2078.5|2072.5|2075.8|2069.8|13
1659918000000|2022-08-08 00:20:00|2078.3|2072.3|2078.5|2072.5|2078.5|2072.5|2078.3|2072.3|2
1659918300000|2022-08-08 00:25:00|2078.3|2072.3|2075.4|2069.4|2078.3|2072.3|2075.3|2069.3|13
1659918600000|2022-08-08 00:30:00|2075.5|2069.5|2076.5|2070.5|2076.5|2070.5|2075.5|2069.5|9
1659918900000|2022-08-08 00:35:00|2076.3|2070.3|2073.5|2067.5|2076.5|2070.5|2072.6|2066.6|18
1659919200000|2022-08-08 00:40:00|2073.8|2067.8|2073.8|2067.8|2073.8|2067.8|2072.8|2066.8|8
1659919500000|2022-08-08 00:45:00|2073.5|2067.5|2073.8|2067.8|2074|2068|2073.5|2067.5|4
1659919800000|2022-08-08 00:50:00|2074|2068|2074|2068|2074|2068|2073.8|2067.8|15
1659920100000|2022-08-08 00:55:00|2073.8|2067.8|2074|2068|2074|2068|2073.8|2067.8|2
1659920400000|2022-08-08 01:00:00|2074.3|2068.3|2071|2065|2074.3|2068.3|2069.8|2063.8|78
1659920700000|2022-08-08 01:05:00|2071.3|2065.3|2073.3|2067.3|2073.3|2067.3|2071.3|2065.3|43
1659921000000|2022-08-08 01:10:00|2073|2067|2073.8|2067.8|2073.8|2067.8|2072.8|2066.8|68
1659921300000|2022-08-08 01:15:00|2073.5|2067.5|2074.3|2068.3|2074.5|2068.5|2073.3|2067.3|86
1659921600000|2022-08-08 01:20:00|2074|2068|2074|2068|2074.8|2068.8|2073.8|2067.8|30
1659921900000|2022-08-08 01:25:00|2074.3|2068.3|2075.8|2069.8|2075.8|2069.8|2074|2068|26
1659922200000|2022-08-08 01:30:00|2075.5|2069.5|2076|2070|2076.3|2070.3|2075.5|2069.5|79
1659922500000|2022-08-08 01:35:00|2076.3|2070.3|2076.3|2070.3|2076.3|2070.3|2076|2070|67
1659922800000|2022-08-08 01:40:00|2076|2070|2078.8|2072.8|2079|2073|2076|2070|34
1659923100000|2022-08-08 01:45:00|2079|2073|2079.3|2073.3|2079.3|2073.3|2079|2073|32
1659923400000|2022-08-08 01:50:00|2079|2073|2078.8|2072.8|2080.5|2074.5|2076.3|2070.3|24
1659923700000|2022-08-08 01:55:00|2079|2073|2083|2077|2083|2077|2077.8|2071.8|28
1659924000000|2022-08-08 02:00:00|2082.8|2076.8|2081.5|2075.5|2083.3|2077.3|2081|2075|16
1659924300000|2022-08-08 02:05:00|2081.3|2075.3|2080.8|2074.8|2081.8|2075.8|2080|2074|17
1659924600000|2022-08-08 02:10:00|2080.5|2074.5|2082.3|2076.3|2082.3|2076.3|2079.5|2073.5|17
1659925200000|2022-08-08 02:20:00|2082.5|2076.5|2083.3|2077.3|2083.3|2077.3|2082.5|2076.5|3
1659925500000|2022-08-08 02:25:00|2083.5|2077.5|2083.5|2077.5|2083.5|2077.5|2083.3|2077.3|3
1659925800000|2022-08-08 02:30:00|2083.8|2077.8|2083.8|2077.8|2084|2078|2082.3|2076.3|18
1659926100000|2022-08-08 02:35:00|2082.8|2076.8|2083|2077|2083|2077|2082.8|2076.8|2
1659926400000|2022-08-08 02:40:00|2082.8|2076.8|2083.3|2077.3|2083.5|2077.5|2082.8|2076.8|8
1659927000000|2022-08-08 02:50:00|2082.8|2076.8|2082.3|2076.3|2083|2077|2082.3|2076.3|11
1659927300000|2022-08-08 02:55:00|2082|2076|2082.3|2076.3|2083|2077|2082|2076|10
1659927600000|2022-08-08 03:00:00|2082|2076|2082|2076|2082|2076|2080.5|2074.5|9
1659927900000|2022-08-08 03:05:00|2081.3|2075.3|2081.5|2075.5|2081.5|2075.5|2080.8|2074.8|26
1659928200000|2022-08-08 03:10:00|2081.3|2075.3|2080.5|2074.5|2081.5|2075.5|2080.5|2074.5|29
1659928500000|2022-08-08 03:15:00|2080.8|2074.8|2081|2075|2081.3|2075.3|2080.5|2074.5|34
1659928800000|2022-08-08 03:20:00|2080.8|2074.8|2078.4|2072.4|2080.8|2074.8|2077.6|2071.6|43
1659929100000|2022-08-08 03:25:00|2077.6|2071.6|2078|2072|2078.4|2072.4|2077.5|2071.5|21
1659929400000|2022-08-08 03:30:00|2077.8|2071.8|2079.3|2073.3|2079.3|2073.3|2077.8|2071.8|6
1659929700000|2022-08-08 03:35:00|2079.5|2073.5|2080|2074|2080.3|2074.3|2079.5|2073.5|8
1659930300000|2022-08-08 03:45:00|2079.8|2073.8|2077.3|2071.3|2079.8|2073.8|2076.5|2070.5|16
1659930600000|2022-08-08 03:50:00|2077.5|2071.5|2078.3|2072.3|2078.3|2072.3|2077.5|2071.5|17
1659930900000|2022-08-08 03:55:00|2078|2072|2078.3|2072.3|2078.3|2072.3|2078|2072|10
1659931200000|2022-08-08 04:00:00|2078|2072|2078|2072|2078.3|2072.3|2078|2072|15
1659931500000|2022-08-08 04:05:00|2077.8|2071.8|2076.3|2070.3|2077.8|2071.8|2076|2070|8
1659932100000|2022-08-08 04:15:00|2076.5|2070.5|2076.5|2070.5|2076.5|2070.5|2076.5|2070.5|1
1659932400000|2022-08-08 04:20:00|2076.3|2070.3|2076|2070|2076.3|2070.3|2076|2070|6
1659932700000|2022-08-08 04:25:00|2075.8|2069.8|2075|2069|2075.8|2069.8|2075|2069|7
1659933000000|2022-08-08 04:30:00|2075.3|2069.3|2074.8|2068.8|2075.8|2069.8|2074.5|2068.5|7
1659933600000|2022-08-08 04:40:00|2075|2069|2076.8|2070.8|2076.8|2070.8|2075|2069|5
1659934200000|2022-08-08 04:50:00|2077|2071|2077.3|2071.3|2077.3|2071.3|2077|2071|2
1659934800000|2022-08-08 05:00:00|2077.5|2071.5|2078.8|2072.8|2078.8|2072.8|2077.5|2071.5|3
1659935400000|2022-08-08 05:10:00|2079|2073|2079|2073|2079|2073|2079|2073|1
1659936000000|2022-08-08 05:20:00|2079.3|2073.3|2079.3|2073.3|2079.3|2073.3|2079.3|2073.3|1
1659936300000|2022-08-08 05:25:00|2078.5|2072.5|2078.5|2072.5|2078.8|2072.8|2078|2072|6
1659936600000|2022-08-08 05:30:00|2078.8|2072.8|2086|2080|2086|2080|2078.3|2072.3|47
1659936900000|2022-08-08 05:35:00|2086.5|2080.5|2086|2080|2086.5|2080.5|2085.5|2079.5|9
1659937200000|2022-08-08 05:40:00|2086.5|2080.5|2085.3|2079.3|2086.5|2080.5|2084.8|2078.8|8
1659937500000|2022-08-08 05:45:00|2085.5|2079.5|2085.5|2079.5|2085.5|2079.5|2085.5|2079.5|1
1659937800000|2022-08-08 05:50:00|2085.8|2079.8|2087.3|2081.3|2087.3|2081.3|2085.8|2079.8|11
1659938100000|2022-08-08 05:55:00|2087|2081|2087|2081|2087|2081|2087|2081|1
1659938400000|2022-08-08 06:00:00|2086.8|2080.8|2090.8|2084.8|2090.8|2084.8|2085|2079|27
1659938700000|2022-08-08 06:05:00|2090.5|2084.5|2091.5|2085.5|2091.8|2085.8|2090.3|2084.3|25
1659939000000|2022-08-08 06:10:00|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|2088.3|2082.3|33
1659939300000|2022-08-08 06:15:00|2091|2085|2092.5|2086.5|2092.5|2086.5|2088.5|2082.5|25
1659939600000|2022-08-08 06:20:00|2092.8|2086.8|2096.3|2090.3|2096.3|2090.3|2092.5|2086.5|16
1659939900000|2022-08-08 06:25:00|2096.5|2090.5|2093.3|2087.3|2096.8|2090.8|2093.3|2087.3|23
1659940200000|2022-08-08 06:30:00|2093.5|2087.5|2091.4|2085.4|2094.3|2088.3|2089.1|2083.1|32
1659940500000|2022-08-08 06:35:00|2093|2087|2090.8|2084.8|2094.5|2088.5|2090.8|2084.8|28
1659940800000|2022-08-08 06:40:00|2090.5|2084.5|2084|2078|2090.5|2084.5|2084|2078|37
1659941100000|2022-08-08 06:45:00|2083.8|2077.8|2086|2080|2086.5|2080.5|2083.8|2077.8|17
1659941400000|2022-08-08 06:50:00|2085.5|2079.5|2089|2083|2089.3|2083.3|2085.5|2079.5|32
1659941700000|2022-08-08 06:55:00|2088.9|2082.9|2084.1|2078.1|2089.1|2083.1|2084.1|2078.1|51
1659942000000|2022-08-08 07:00:00|2083.4|2077.4|2094.4|2088.4|2094.6|2088.6|2081.9|2075.9|87
1659942300000|2022-08-08 07:05:00|2094.6|2088.6|2095.4|2089.4|2095.4|2089.4|2094.4|2088.4|16
1659942600000|2022-08-08 07:10:00|2095.6|2089.6|2102.1|2096.1|2102.4|2096.4|2095.6|2089.6|41
1659942900000|2022-08-08 07:15:00|2101.9|2095.9|2101.3|2095.3|2101.9|2095.9|2097.5|2091.5|37
1659943200000|2022-08-08 07:20:00|2101|2095|2100.1|2094.1|2102.4|2096.4|2100.1|2094.1|31
1659943500000|2022-08-08 07:25:00|2099.9|2093.9|2099.1|2093.1|2100.9|2094.9|2097.6|2091.6|40
1659943800000|2022-08-08 07:30:00|2098.9|2092.9|2097.9|2091.9|2099.4|2093.4|2094.4|2088.4|26
1659944100000|2022-08-08 07:35:00|2098.1|2092.1|2099.4|2093.4|2099.4|2093.4|2098.1|2092.1|23
1659944400000|2022-08-08 07:40:00|2099.9|2093.9|2100.4|2094.4|2102.1|2096.1|2098.9|2092.9|17
1659944700000|2022-08-08 07:45:00|2100.1|2094.1|2099.1|2093.1|2100.1|2094.1|2098.1|2092.1|19
1659945000000|2022-08-08 07:50:00|2098.9|2092.9|2099.4|2093.4|2099.6|2093.6|2097.9|2091.9|17
1659945300000|2022-08-08 07:55:00|2098.9|2092.9|2098.8|2092.8|2102.1|2096.1|2098.8|2092.8|29
1659945600000|2022-08-08 08:00:00|2098.5|2092.5|2101.6|2095.6|2101.9|2095.9|2096.4|2090.4|55
1659945900000|2022-08-08 08:05:00|2101.9|2095.9|2100.6|2094.6|2102.6|2096.6|2098.9|2092.9|34
1659946200000|2022-08-08 08:10:00|2100.4|2094.4|2097.5|2091.5|2101.4|2095.4|2096.3|2090.3|72
1659946500000|2022-08-08 08:15:00|2097.6|2091.6|2097.1|2091.1|2097.6|2091.6|2090|2084|110
1659946800000|2022-08-08 08:20:00|2096.9|2090.9|2097.6|2091.6|2098.4|2092.4|2092.6|2086.6|70
1659947100000|2022-08-08 08:25:00|2097.4|2091.4|2097.6|2091.6|2097.6|2091.6|2093.6|2087.6|39
1659947400000|2022-08-08 08:30:00|2097.9|2091.9|2099.6|2093.6|2101.1|2095.1|2097.9|2091.9|39
1659947700000|2022-08-08 08:35:00|2099.4|2093.4|2101.4|2095.4|2101.6|2095.6|2099.4|2093.4|37
1659948000000|2022-08-08 08:40:00|2101.6|2095.6|2102.1|2096.1|2102.4|2096.4|2101.4|2095.4|21
1659948300000|2022-08-08 08:45:00|2101.9|2095.9|2102.6|2096.6|2102.6|2096.6|2100.4|2094.4|17
1659948600000|2022-08-08 08:50:00|2102.9|2096.9|2102.9|2096.9|2104.4|2098.4|2102.6|2096.6|32
1659948900000|2022-08-08 08:55:00|2103.1|2097.1|2105.4|2099.4|2106.1|2100.1|2103.1|2097.1|18
1659949200000|2022-08-08 09:00:00|2105.6|2099.6|2109.1|2103.1|2109.9|2103.9|2105.6|2099.6|33
1659949500000|2022-08-08 09:05:00|2108.9|2102.9|2106.9|2100.9|2109.1|2103.1|2104.9|2098.9|33
1659949800000|2022-08-08 09:10:00|2107.1|2101.1|2108.6|2102.6|2108.9|2102.9|2105.9|2099.9|31
1659950100000|2022-08-08 09:15:00|2108.9|2102.9|2111.4|2105.4|2111.4|2105.4|2107.9|2101.9|27
1659950400000|2022-08-08 09:20:00|2110.9|2104.9|2111.4|2105.4|2111.4|2105.4|2109.4|2103.4|10
1659950700000|2022-08-08 09:25:00|2110.9|2104.9|2111.1|2105.1|2111.1|2105.1|2109.6|2103.6|30
1659951000000|2022-08-08 09:30:00|2111.4|2105.4|2110.4|2104.4|2111.6|2105.6|2109.6|2103.6|25
1659951300000|2022-08-08 09:35:00|2110.6|2104.6|2111.1|2105.1|2111.6|2105.6|2110.6|2104.6|10
1659951600000|2022-08-08 09:40:00|2111.4|2105.4|2111.9|2105.9|2111.9|2105.9|2111.1|2105.1|20
1659951900000|2022-08-08 09:45:00|2111.6|2105.6|2112.4|2106.4|2112.4|2106.4|2111.6|2105.6|14
1659952200000|2022-08-08 09:50:00|2112.1|2106.1|2112.4|2106.4|2112.4|2106.4|2111.6|2105.6|5
1659952500000|2022-08-08 09:55:00|2111.9|2105.9|2112.4|2106.4|2113.9|2107.9|2111.6|2105.6|53
1659952800000|2022-08-08 10:00:00|2112.1|2106.1|2114.1|2108.1|2114.4|2108.4|2111.9|2105.9|47
1659953100000|2022-08-08 10:05:00|2114.4|2108.4|2116.6|2110.6|2117.1|2111.1|2114.4|2108.4|16
1659953400000|2022-08-08 10:10:00|2116.9|2110.9|2119.1|2113.1|2121.1|2115.1|2116.6|2110.6|44
1659953700000|2022-08-08 10:15:00|2119.4|2113.4|2118.1|2112.1|2120.6|2114.6|2118.1|2112.1|27
1659954000000|2022-08-08 10:20:00|2117.4|2111.4|2110.4|2104.4|2117.4|2111.4|2110.3|2104.3|53
1659954300000|2022-08-08 10:25:00|2110.3|2104.3|2112.6|2106.6|2113.1|2107.1|2110.3|2104.3|23
1659954600000|2022-08-08 10:30:00|2112.9|2106.9|2112.6|2106.6|2112.9|2106.9|2108.6|2102.6|30
1659954900000|2022-08-08 10:35:00|2112.9|2106.9|2112.6|2106.6|2113.4|2107.4|2111.4|2105.4|13
1659955200000|2022-08-08 10:40:00|2112.4|2106.4|2116.9|2110.9|2116.9|2110.9|2112.4|2106.4|26
1659955500000|2022-08-08 10:45:00|2117.1|2111.1|2110.1|2104.1|2117.4|2111.4|2109.1|2103.1|53
1659955800000|2022-08-08 10:50:00|2109.9|2103.9|2111.4|2105.4|2111.4|2105.4|2108.9|2102.9|40
1659956100000|2022-08-08 10:55:00|2111.6|2105.6|2113.4|2107.4|2114.6|2108.6|2111.4|2105.4|28
1659956400000|2022-08-08 11:00:00|2113.6|2107.6|2113.6|2107.6|2115.4|2109.4|2113.4|2107.4|16
1659956700000|2022-08-08 11:05:00|2113.4|2107.4|2110.6|2104.6|2113.9|2107.9|2109.8|2103.8|35
1659957000000|2022-08-08 11:10:00|2110.4|2104.4|2110.1|2104.1|2114.9|2108.9|2109.8|2103.8|30
1659957300000|2022-08-08 11:15:00|2109.9|2103.9|2114.9|2108.9|2114.9|2108.9|2109.6|2103.6|29
1659957600000|2022-08-08 11:20:00|2115.1|2109.1|2111.4|2105.4|2115.6|2109.6|2108.6|2102.6|41
1659957900000|2022-08-08 11:25:00|2111.6|2105.6|2106.6|2100.6|2111.9|2105.9|2101|2095|70
1659958200000|2022-08-08 11:30:00|2106.9|2100.9|2112.6|2106.6|2114.4|2108.4|2106.6|2100.6|82
1659958500000|2022-08-08 11:35:00|2112.9|2106.9|2112.6|2106.6|2113.6|2107.6|2111.1|2105.1|45
1659958800000|2022-08-08 11:40:00|2112.9|2106.9|2116.1|2110.1|2116.4|2110.4|2110.6|2104.6|94
1659959100000|2022-08-08 11:45:00|2116.4|2110.4|2120.3|2114.3|2122.5|2116.5|2115|2109|81
1659959400000|2022-08-08 11:50:00|2120|2114|2122.9|2116.9|2126.4|2120.4|2118.9|2112.9|60
1659959700000|2022-08-08 11:55:00|2123.1|2117.1|2124.6|2118.6|2125.1|2119.1|2122.9|2116.9|34
1659960000000|2022-08-08 12:00:00|2124.9|2118.9|2125.9|2119.9|2128.4|2122.4|2124.1|2118.1|62
1659960300000|2022-08-08 12:05:00|2125.6|2119.6|2122.9|2116.9|2126.6|2120.6|2122.9|2116.9|46
1659960600000|2022-08-08 12:10:00|2123.1|2117.1|2121.4|2115.4|2124.4|2118.4|2119.1|2113.1|62
1659960900000|2022-08-08 12:15:00|2121.1|2115.1|2121.4|2115.4|2122.9|2116.9|2118.6|2112.6|47
1659961200000|2022-08-08 12:20:00|2121.6|2115.6|2122.9|2116.9|2123.9|2117.9|2121.1|2115.1|32
1659961500000|2022-08-08 12:25:00|2122.6|2116.6|2123.6|2117.6|2125.4|2119.4|2121.6|2115.6|44
1659961800000|2022-08-08 12:30:00|2123.4|2117.4|2124.4|2118.4|2125.6|2119.6|2122.6|2116.6|39
1659962100000|2022-08-08 12:35:00|2124.6|2118.6|2125.4|2119.4|2125.6|2119.6|2123.1|2117.1|44
1659962400000|2022-08-08 12:40:00|2125.6|2119.6|2128.9|2122.9|2129.6|2123.6|2125.4|2119.4|41
1659962700000|2022-08-08 12:45:00|2129.1|2123.1|2130.4|2124.4|2131.6|2125.6|2128.9|2122.9|45
1659963000000|2022-08-08 12:50:00|2130.6|2124.6|2133.1|2127.1|2134.6|2128.6|2129.9|2123.9|42
1659963300000|2022-08-08 12:55:00|2133.4|2127.4|2130.6|2124.6|2134.1|2128.1|2130.1|2124.1|78
1659963600000|2022-08-08 13:00:00|2130.9|2124.9|2138.4|2132.4|2139.8|2133.8|2127.4|2121.4|212
1659963900000|2022-08-08 13:05:00|2138.6|2132.6|2144.1|2138.1|2147.1|2141.1|2138.6|2132.6|118
1659964200000|2022-08-08 13:10:00|2144.4|2138.4|2142.1|2136.1|2145.9|2139.9|2141.4|2135.4|64
1659964500000|2022-08-08 13:15:00|2141.9|2135.9|2140.6|2134.6|2146.1|2140.1|2139.1|2133.1|95
1659964800000|2022-08-08 13:20:00|2140.9|2134.9|2145.9|2139.9|2145.9|2139.9|2140.9|2134.9|49
1659965100000|2022-08-08 13:25:00|2146.1|2140.1|2148.9|2142.9|2151.1|2145.1|2145.9|2139.9|52
1659965400000|2022-08-08 13:30:00|2148.6|2142.6|2150.4|2144.4|2151.4|2145.4|2147.1|2141.1|90
1659965700000|2022-08-08 13:35:00|2150.1|2144.1|2150.4|2144.4|2151.6|2145.6|2149.6|2143.6|48
1659966000000|2022-08-08 13:40:00|2150.6|2144.6|2148.4|2142.4|2150.6|2144.6|2147.6|2141.6|55
1659966300000|2022-08-08 13:45:00|2148.6|2142.6|2151.1|2145.1|2151.1|2145.1|2148.6|2142.6|76
1659966600000|2022-08-08 13:50:00|2151.4|2145.4|2150.1|2144.1|2151.4|2145.4|2149.4|2143.4|50
1659966900000|2022-08-08 13:55:00|2150.4|2144.4|2156.1|2150.1|2156.1|2150.1|2149.1|2143.1|47
1659967200000|2022-08-08 14:00:00|2156.4|2150.4|2151.4|2145.4|2159.9|2153.9|2151.4|2145.4|77
1659967500000|2022-08-08 14:05:00|2151.1|2145.1|2148.4|2142.4|2153.4|2147.4|2146.9|2140.9|79
1659967800000|2022-08-08 14:10:00|2148.1|2142.1|2152.9|2146.9|2152.9|2146.9|2147.9|2141.9|32
1659968100000|2022-08-08 14:15:00|2152.6|2146.6|2154.9|2148.9|2158.9|2152.9|2152.4|2146.4|57
1659968400000|2022-08-08 14:20:00|2154.6|2148.6|2155.1|2149.1|2155.9|2149.9|2153.4|2147.4|45
1659968700000|2022-08-08 14:25:00|2154.9|2148.9|2157.4|2151.4|2158.9|2152.9|2154.9|2148.9|71
1659969000000|2022-08-08 14:30:00|2157.1|2151.1|2154.9|2148.9|2160.1|2154.1|2153.9|2147.9|59
1659969300000|2022-08-08 14:35:00|2154.6|2148.6|2155.1|2149.1|2156.1|2150.1|2154.1|2148.1|33
1659969600000|2022-08-08 14:40:00|2155.4|2149.4|2157.1|2151.1|2157.4|2151.4|2155.4|2149.4|22
1659969900000|2022-08-08 14:45:00|2156.9|2150.9|2152.4|2146.4|2156.9|2150.9|2150.4|2144.4|61
1659970200000|2022-08-08 14:50:00|2152.1|2146.1|2156.6|2150.6|2156.6|2150.6|2149.4|2143.4|40
1659970500000|2022-08-08 14:55:00|2156.9|2150.9|2155.9|2149.9|2156.9|2150.9|2154.1|2148.1|32
1659970800000|2022-08-08 15:00:00|2155.6|2149.6|2157.4|2151.4|2157.4|2151.4|2153.1|2147.1|77
1659971100000|2022-08-08 15:05:00|2157.9|2151.9|2159.6|2153.6|2159.6|2153.6|2154.6|2148.6|52
1659971400000|2022-08-08 15:10:00|2159.9|2153.9|2162.4|2156.4|2166.1|2160.1|2159.9|2153.9|63
1659971700000|2022-08-08 15:15:00|2162.6|2156.6|2159.6|2153.6|2167.1|2161.1|2159.4|2153.4|99
1659972000000|2022-08-08 15:20:00|2160.1|2154.1|2166.9|2160.9|2167.1|2161.1|2160.1|2154.1|35
1659972300000|2022-08-08 15:25:00|2166.6|2160.6|2162.1|2156.1|2166.9|2160.9|2161.9|2155.9|33
1659972600000|2022-08-08 15:30:00|2162.4|2156.4|2164.6|2158.6|2165.1|2159.1|2159.9|2153.9|46
1659972900000|2022-08-08 15:35:00|2164.9|2158.9|2161.9|2155.9|2165.4|2159.4|2161.9|2155.9|33
1659973200000|2022-08-08 15:40:00|2162.1|2156.1|2159.1|2153.1|2162.1|2156.1|2159.1|2153.1|18
1659973500000|2022-08-08 15:45:00|2159.4|2153.4|2157.4|2151.4|2160.4|2154.4|2157.1|2151.1|47
1659973800000|2022-08-08 15:50:00|2157.1|2151.1|2157.6|2151.6|2157.9|2151.9|2156.9|2150.9|49
1659974100000|2022-08-08 15:55:00|2157.4|2151.4|2156.9|2150.9|2157.6|2151.6|2156.6|2150.6|28
1659974400000|2022-08-08 16:00:00|2157.1|2151.1|2156.4|2150.4|2157.1|2151.1|2156.1|2150.1|14
1659974700000|2022-08-08 16:05:00|2156.6|2150.6|2156.1|2150.1|2156.6|2150.6|2156.1|2150.1|4
1659975000000|2022-08-08 16:10:00|2156.6|2150.6|2156.4|2150.4|2156.9|2150.9|2156.1|2150.1|28
1659975300000|2022-08-08 16:15:00|2156.1|2150.1|2156.1|2150.1|2156.4|2150.4|2155.9|2149.9|5
1659975600000|2022-08-08 16:20:00|2156.4|2150.4|2156.1|2150.1|2156.4|2150.4|2156.1|2150.1|2
1659975900000|2022-08-08 16:25:00|2156.4|2150.4|2153.9|2147.9|2156.4|2150.4|2153.6|2147.6|15
1659976200000|2022-08-08 16:30:00|2153.6|2147.6|2151.6|2145.6|2153.9|2147.9|2149.4|2143.4|25
1659976500000|2022-08-08 16:35:00|2151.4|2145.4|2150.1|2144.1|2151.4|2145.4|2149.9|2143.9|22
1659976800000|2022-08-08 16:40:00|2150.4|2144.4|2150.4|2144.4|2150.6|2144.6|2149.9|2143.9|20
1659977100000|2022-08-08 16:45:00|2150.1|2144.1|2150.9|2144.9|2150.9|2144.9|2149.9|2143.9|61
1659977400000|2022-08-08 16:50:00|2150.6|2144.6|2154.1|2148.1|2154.4|2148.4|2150.4|2144.4|58
1659977700000|2022-08-08 16:55:00|2153.9|2147.9|2153.8|2147.8|2155.9|2149.9|2150.4|2144.4|125
1659978000000|2022-08-08 17:00:00|2153.4|2147.4|2149|2143|2153.4|2147.4|2149|2143|48
1659978300000|2022-08-08 17:05:00|2150.3|2144.3|2147.3|2141.3|2150.3|2144.3|2146.6|2140.6|23
1659978600000|2022-08-08 17:10:00|2147.5|2141.5|2146.5|2140.5|2147.8|2141.8|2146.3|2140.3|25
1659978900000|2022-08-08 17:15:00|2147.6|2141.6|2147.3|2141.3|2149.3|2143.3|2147.1|2141.1|28
1659979200000|2022-08-08 17:20:00|2147|2141|2147.1|2141.1|2147.3|2141.3|2146.9|2140.9|10
1659979500000|2022-08-08 17:25:00|2147.3|2141.3|2147.3|2141.3|2147.5|2141.5|2147.3|2141.3|5
1659979800000|2022-08-08 17:30:00|2147.5|2141.5|2147.6|2141.6|2147.8|2141.8|2147.3|2141.3|17
1659980100000|2022-08-08 17:35:00|2147.5|2141.5|2146.5|2140.5|2147.8|2141.8|2146.5|2140.5|17
1659980400000|2022-08-08 17:40:00|2146.1|2140.1|2146.4|2140.4|2146.5|2140.5|2146.1|2140.1|8
1659980700000|2022-08-08 17:45:00|2146.1|2140.1|2146.4|2140.4|2146.4|2140.4|2146.1|2140.1|6
1659981000000|2022-08-08 17:50:00|2146.1|2140.1|2146.4|2140.4|2146.4|2140.4|2145.8|2139.8|8
1659981300000|2022-08-08 17:55:00|2152.8|2134|2153.5|2134.8|2153.5|2134.8|2152.8|2134|2
1660003200000|2022-08-09 00:00:00|2142.6|2136.6|2138.6|2132.6|2142.8|2136.8|2137.4|2131.4|18
1660003500000|2022-08-09 00:05:00|2138.9|2132.9|2137.5|2131.5|2138.9|2132.9|2137.1|2131.1|9
1660003800000|2022-08-09 00:10:00|2137.8|2131.8|2139.5|2133.5|2139.6|2133.6|2137.8|2131.8|9
1660004400000|2022-08-09 00:20:00|2139.3|2133.3|2138|2132|2139.3|2133.3|2138|2132|13
1660004700000|2022-08-09 00:25:00|2138.3|2132.3|2138|2132|2138.3|2132.3|2138|2132|2
1660005000000|2022-08-09 00:30:00|2138.3|2132.3|2138.5|2132.5|2138.5|2132.5|2138|2132|6
1660005300000|2022-08-09 00:35:00|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|1
1660005900000|2022-08-09 00:45:00|2138.5|2132.5|2140|2134|2140.3|2134.3|2137.3|2131.3|19
1660006200000|2022-08-09 00:50:00|2140.1|2134.1|2140.5|2134.5|2140.8|2134.8|2139.6|2133.6|7
1660006500000|2022-08-09 00:55:00|2140.8|2134.8|2141.3|2135.3|2141.5|2135.5|2140.5|2134.5|5
1660006800000|2022-08-09 01:00:00|2141|2135|2144|2138|2144|2138|2140.5|2134.5|40
1660007100000|2022-08-09 01:05:00|2144.3|2138.3|2144.5|2138.5|2145.8|2139.8|2144|2138|35
1660007400000|2022-08-09 01:10:00|2144.3|2138.3|2141.3|2135.3|2144.3|2138.3|2140.8|2134.8|38
1660007700000|2022-08-09 01:15:00|2141.5|2135.5|2141.8|2135.8|2142.3|2136.3|2141.3|2135.3|45
1660008000000|2022-08-09 01:20:00|2141.3|2135.3|2139.8|2133.8|2141.5|2135.5|2138.3|2132.3|25
1660008300000|2022-08-09 01:25:00|2139.5|2133.5|2138.8|2132.8|2140.6|2134.6|2138.5|2132.5|36
1660008600000|2022-08-09 01:30:00|2139|2133|2140|2134|2140.3|2134.3|2138.3|2132.3|14
1660008900000|2022-08-09 01:35:00|2139.5|2133.5|2139.5|2133.5|2140|2134|2138.8|2132.8|41
1660009200000|2022-08-09 01:40:00|2139.3|2133.3|2136.8|2130.8|2141|2135|2136.5|2130.5|25
1660009500000|2022-08-09 01:45:00|2136.5|2130.5|2133.8|2127.8|2136.8|2130.8|2133.5|2127.5|20
1660009800000|2022-08-09 01:50:00|2134.5|2128.5|2134.5|2128.5|2134.5|2128.5|2134|2128|8
1660010100000|2022-08-09 01:55:00|2134.3|2128.3|2134|2128|2134.5|2128.5|2133.3|2127.3|16
1660010400000|2022-08-09 02:00:00|2134.3|2128.3|2135|2129|2135.3|2129.3|2134|2128|79
1660010700000|2022-08-09 02:05:00|2134.5|2128.5|2135.3|2129.3|2137|2131|2134|2128|70
1660011000000|2022-08-09 02:10:00|2135.5|2129.5|2130.8|2124.8|2136.3|2130.3|2130.5|2124.5|42
1660011300000|2022-08-09 02:15:00|2130.5|2124.5|2130.3|2124.3|2130.8|2124.8|2130.3|2124.3|4
1660011600000|2022-08-09 02:20:00|2130.5|2124.5|2133.8|2127.8|2134|2128|2130.5|2124.5|8
1660011900000|2022-08-09 02:25:00|2133.5|2127.5|2133.5|2127.5|2133.5|2127.5|2133.5|2127.5|1
1660012200000|2022-08-09 02:30:00|2133.8|2127.8|2130|2124|2135.3|2129.3|2128.8|2122.8|28
1660012500000|2022-08-09 02:35:00|2129.5|2123.5|2126.3|2120.3|2129.5|2123.5|2126.3|2120.3|18
1660012800000|2022-08-09 02:40:00|2126.5|2120.5|2127.5|2121.5|2129|2123|2126.3|2120.3|42
1660013100000|2022-08-09 02:45:00|2127.3|2121.3|2130.3|2124.3|2130.3|2124.3|2127|2121|16
1660013400000|2022-08-09 02:50:00|2130|2124|2132.3|2126.3|2132.5|2126.5|2130|2124|17
1660013700000|2022-08-09 02:55:00|2132|2126|2134.5|2128.5|2134.5|2128.5|2128.8|2122.8|38
1660014000000|2022-08-09 03:00:00|2135|2129|2133.3|2127.3|2135|2129|2133.3|2127.3|18
1660014600000|2022-08-09 03:10:00|2133.5|2127.5|2134|2128|2135|2129|2133.3|2127.3|30
1660014900000|2022-08-09 03:15:00|2134.3|2128.3|2134.8|2128.8|2134.8|2128.8|2133|2127|20
1660015200000|2022-08-09 03:20:00|2134|2128|2134.8|2128.8|2135.8|2129.8|2133|2127|42
1660015500000|2022-08-09 03:25:00|2135|2129|2135.8|2129.8|2135.8|2129.8|2134.5|2128.5|6
1660015800000|2022-08-09 03:30:00|2136|2130|2136.5|2130.5|2137.5|2131.5|2136|2130|11
1660016100000|2022-08-09 03:35:00|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.5|2130.5|5
1660016400000|2022-08-09 03:40:00|2137|2131|2135.3|2129.3|2137|2131|2135|2129|9
1660016700000|2022-08-09 03:45:00|2135.5|2129.5|2136|2130|2136.8|2130.8|2135.5|2129.5|7
1660017000000|2022-08-09 03:50:00|2135.8|2129.8|2135.5|2129.5|2135.8|2129.8|2135.5|2129.5|4
1660017300000|2022-08-09 03:55:00|2135.3|2129.3|2135.3|2129.3|2135.3|2129.3|2134.8|2128.8|7
1660017900000|2022-08-09 04:05:00|2135|2129|2135|2129|2135|2129|2135|2129|1
1660018200000|2022-08-09 04:10:00|2134.8|2128.8|2136.3|2130.3|2136.5|2130.5|2134.8|2128.8|7
1660018500000|2022-08-09 04:15:00|2135.8|2129.8|2136.5|2130.5|2136.5|2130.5|2135.8|2129.8|2
1660018800000|2022-08-09 04:20:00|2136|2130|2135.8|2129.8|2136.3|2130.3|2135.8|2129.8|6
1660019100000|2022-08-09 04:25:00|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|2135.3|2129.3|3
1660019400000|2022-08-09 04:30:00|2135.8|2129.8|2135.8|2129.8|2135.8|2129.8|2135.8|2129.8|1
1660019700000|2022-08-09 04:35:00|2135.5|2129.5|2136.8|2130.8|2137.3|2131.3|2134.8|2128.8|14
1660020000000|2022-08-09 04:40:00|2136.5|2130.5|2136.8|2130.8|2136.8|2130.8|2136.5|2130.5|2
1660020300000|2022-08-09 04:45:00|2136.5|2130.5|2138.4|2132.4|2138.4|2132.4|2135.8|2129.8|15
1660020600000|2022-08-09 04:50:00|2138.5|2132.5|2139.3|2133.3|2139.3|2133.3|2138.4|2132.4|4
1660020900000|2022-08-09 04:55:00|2139|2133|2138.8|2132.8|2139|2133|2138.5|2132.5|6
1660021200000|2022-08-09 05:00:00|2138.5|2132.5|2136|2130|2138.5|2132.5|2136|2130|3
1660021500000|2022-08-09 05:05:00|2135.8|2129.8|2133.8|2127.8|2136|2130|2133.8|2127.8|19
1660021800000|2022-08-09 05:10:00|2133.5|2127.5|2133|2127|2134.3|2128.3|2132.3|2126.3|15
1660022100000|2022-08-09 05:15:00|2132.5|2126.5|2132.5|2126.5|2133|2127|2132.5|2126.5|3
1660022400000|2022-08-09 05:20:00|2132.3|2126.3|2130|2124|2132.3|2126.3|2130|2124|6
1660022700000|2022-08-09 05:25:00|2130.3|2124.3|2129.5|2123.5|2130.5|2124.5|2129.5|2123.5|6
1660023000000|2022-08-09 05:30:00|2129.8|2123.8|2131.5|2125.5|2131.5|2125.5|2127.3|2121.3|32
1660023300000|2022-08-09 05:35:00|2130.5|2124.5|2128.8|2122.8|2131.3|2125.3|2128|2122|34
1660023600000|2022-08-09 05:40:00|2129|2123|2130|2124|2130|2124|2129|2123|14
1660023900000|2022-08-09 05:45:00|2130.3|2124.3|2135.8|2129.8|2136.3|2130.3|2130.3|2124.3|15
1660024200000|2022-08-09 05:50:00|2135.5|2129.5|2140|2134|2140.1|2134.1|2132.8|2126.8|14
1660024500000|2022-08-09 05:55:00|2139.8|2133.8|2144|2138|2144|2138|2138.3|2132.3|14
1660024800000|2022-08-09 06:00:00|2144.3|2138.3|2149.5|2143.5|2149.5|2143.5|2144.3|2138.3|11
1660025100000|2022-08-09 06:05:00|2149.3|2143.3|2150.3|2144.3|2150.8|2144.8|2146|2140|13
1660025400000|2022-08-09 06:10:00|2150.5|2144.5|2157|2151|2157|2151|2150.5|2144.5|6
1660025700000|2022-08-09 06:15:00|2156.8|2150.8|2153.5|2147.5|2157|2151|2152.8|2146.8|39
1660026000000|2022-08-09 06:20:00|2153.3|2147.3|2150.5|2144.5|2153.5|2147.5|2150.5|2144.5|20
1660026300000|2022-08-09 06:25:00|2150.3|2144.3|2148|2142|2150.3|2144.3|2147.5|2141.5|26
1660026600000|2022-08-09 06:30:00|2147.8|2141.8|2145.5|2139.5|2147.8|2141.8|2144.3|2138.3|15
1660026900000|2022-08-09 06:35:00|2145.3|2139.3|2146.8|2140.8|2148.3|2142.3|2143.3|2137.3|21
1660027200000|2022-08-09 06:40:00|2146.5|2140.5|2144.8|2138.8|2146.5|2140.5|2144.8|2138.8|8
1660027500000|2022-08-09 06:45:00|2144.5|2138.5|2144|2138|2144.8|2138.8|2142.8|2136.8|16
1660027800000|2022-08-09 06:50:00|2144.3|2138.3|2145.3|2139.3|2146|2140|2144.3|2138.3|6
1660028100000|2022-08-09 06:55:00|2145.4|2139.4|2144.6|2138.6|2150.8|2144.8|2144.6|2138.6|69
1660028400000|2022-08-09 07:00:00|2144.9|2138.9|2155|2149|2157.1|2151.1|2144.9|2138.9|58
1660028700000|2022-08-09 07:05:00|2155.3|2149.3|2162.9|2156.9|2162.9|2156.9|2155.3|2149.3|40
1660029000000|2022-08-09 07:10:00|2162.4|2156.4|2160.6|2154.6|2162.6|2156.6|2160.4|2154.4|31
1660029300000|2022-08-09 07:15:00|2160.4|2154.4|2165.1|2159.1|2167.4|2161.4|2158.9|2152.9|56
1660029600000|2022-08-09 07:20:00|2165.4|2159.4|2163.9|2157.9|2165.9|2159.9|2161.6|2155.6|33
1660029900000|2022-08-09 07:25:00|2163.6|2157.6|2160.1|2154.1|2163.9|2157.9|2159.9|2153.9|16
1660030200000|2022-08-09 07:30:00|2159.6|2153.6|2163.9|2157.9|2163.9|2157.9|2157.4|2151.4|34
1660030500000|2022-08-09 07:35:00|2164.1|2158.1|2165.9|2159.9|2166.1|2160.1|2162.4|2156.4|28
1660030800000|2022-08-09 07:40:00|2165.6|2159.6|2164.6|2158.6|2166.6|2160.6|2164.1|2158.1|26
1660031100000|2022-08-09 07:45:00|2164.4|2158.4|2164.4|2158.4|2164.6|2158.6|2163.9|2157.9|11
1660031400000|2022-08-09 07:50:00|2164.1|2158.1|2164.1|2158.1|2164.9|2158.9|2163.6|2157.6|20
1660031700000|2022-08-09 07:55:00|2163.9|2157.9|2164.9|2158.9|2164.9|2158.9|2163.6|2157.6|7
1660032000000|2022-08-09 08:00:00|2164.6|2158.6|2165.4|2159.4|2170.4|2164.4|2164.1|2158.1|41
1660032300000|2022-08-09 08:05:00|2165.1|2159.1|2166.6|2160.6|2170.6|2164.6|2164.9|2158.9|51
1660032600000|2022-08-09 08:10:00|2166.9|2160.9|2170.4|2164.4|2170.4|2164.4|2164.9|2158.9|47
1660032900000|2022-08-09 08:15:00|2170.1|2164.1|2168.9|2162.9|2171.1|2165.1|2166.6|2160.6|32
1660033200000|2022-08-09 08:20:00|2168.6|2162.6|2171.1|2165.1|2171.1|2165.1|2168.6|2162.6|19
1660033500000|2022-08-09 08:25:00|2171.4|2165.4|2174.1|2168.1|2176.4|2170.4|2170.6|2164.6|36
1660033800000|2022-08-09 08:30:00|2173.9|2167.9|2172.4|2166.4|2175.6|2169.6|2172.4|2166.4|23
1660034100000|2022-08-09 08:35:00|2172.1|2166.1|2174.1|2168.1|2174.9|2168.9|2171.1|2165.1|29
1660034400000|2022-08-09 08:40:00|2174.4|2168.4|2174.9|2168.9|2176.1|2170.1|2173.1|2167.1|32
1660034700000|2022-08-09 08:45:00|2175.1|2169.1|2173.6|2167.6|2175.4|2169.4|2172.6|2166.6|22
1660035000000|2022-08-09 08:50:00|2173.9|2167.9|2174.6|2168.6|2175.1|2169.1|2172.1|2166.1|39
1660035300000|2022-08-09 08:55:00|2174.9|2168.9|2176.6|2170.6|2176.9|2170.9|2174.6|2168.6|16
1660035600000|2022-08-09 09:00:00|2176.4|2170.4|2174.9|2168.9|2176.4|2170.4|2174.9|2168.9|27
1660035900000|2022-08-09 09:05:00|2175.1|2169.1|2179.1|2173.1|2179.4|2173.4|2175.1|2169.1|20
1660036200000|2022-08-09 09:10:00|2179.4|2173.4|2178.6|2172.6|2179.9|2173.9|2177.9|2171.9|33
1660036500000|2022-08-09 09:15:00|2178.4|2172.4|2175.9|2169.9|2178.6|2172.6|2175.6|2169.6|23
1660036800000|2022-08-09 09:20:00|2175.6|2169.6|2177.1|2171.1|2177.1|2171.1|2175.4|2169.4|7
1660037100000|2022-08-09 09:25:00|2177.4|2171.4|2178.6|2172.6|2179.1|2173.1|2177.4|2171.4|19
1660037400000|2022-08-09 09:30:00|2178.1|2172.1|2178.9|2172.9|2179.9|2173.9|2177.1|2171.1|35
1660037700000|2022-08-09 09:35:00|2179.1|2173.1|2179.4|2173.4|2179.6|2173.6|2177.9|2171.9|17
1660038000000|2022-08-09 09:40:00|2179.1|2173.1|2179.1|2173.1|2180.1|2174.1|2178.9|2172.9|14
1660038300000|2022-08-09 09:45:00|2179.4|2173.4|2180.1|2174.1|2180.1|2174.1|2179.1|2173.1|6
1660038600000|2022-08-09 09:50:00|2179.9|2173.9|2180.4|2174.4|2180.4|2174.4|2179.9|2173.9|5
1660038900000|2022-08-09 09:55:00|2181.6|2175.6|2180.6|2174.6|2184.4|2178.4|2180.6|2174.6|37
1660039200000|2022-08-09 10:00:00|2180.9|2174.9|2182.1|2176.1|2182.1|2176.1|2180.4|2174.4|14
1660039500000|2022-08-09 10:05:00|2181.9|2175.9|2177.4|2171.4|2181.9|2175.9|2175.1|2169.1|33
1660039800000|2022-08-09 10:10:00|2177.1|2171.1|2177.4|2171.4|2177.4|2171.4|2177.1|2171.1|2
1660040100000|2022-08-09 10:15:00|2177.9|2171.9|2176.9|2170.9|2177.9|2171.9|2175.9|2169.9|14
1660040400000|2022-08-09 10:20:00|2177.1|2171.1|2177.9|2171.9|2177.9|2171.9|2174.9|2168.9|21
1660040700000|2022-08-09 10:25:00|2178.6|2172.6|2177.4|2171.4|2178.6|2172.6|2176.4|2170.4|21
1660041000000|2022-08-09 10:30:00|2177.6|2171.6|2175.6|2169.6|2177.9|2171.9|2175.6|2169.6|29
1660041300000|2022-08-09 10:35:00|2175.9|2169.9|2175.9|2169.9|2177.1|2171.1|2174.1|2168.1|37
1660041600000|2022-08-09 10:40:00|2176.1|2170.1|2177.4|2171.4|2177.4|2171.4|2174.6|2168.6|28
1660041900000|2022-08-09 10:45:00|2178.1|2172.1|2174.6|2168.6|2178.1|2172.1|2174.6|2168.6|29
1660042200000|2022-08-09 10:50:00|2174.9|2168.9|2171.9|2165.9|2175.1|2169.1|2171.6|2165.6|29
1660042500000|2022-08-09 10:55:00|2172.1|2166.1|2172.9|2166.9|2174.1|2168.1|2172.1|2166.1|23
1660042800000|2022-08-09 11:00:00|2173.1|2167.1|2175.9|2169.9|2176.1|2170.1|2173.1|2167.1|30
1660043100000|2022-08-09 11:05:00|2176.1|2170.1|2177.1|2171.1|2177.1|2171.1|2174.6|2168.6|29
1660043400000|2022-08-09 11:10:00|2177.4|2171.4|2174.1|2168.1|2177.4|2171.4|2174.1|2168.1|39
1660043700000|2022-08-09 11:15:00|2172.9|2166.9|2177.1|2171.1|2177.1|2171.1|2169.8|2163.8|46
1660044000000|2022-08-09 11:20:00|2176.6|2170.6|2175.1|2169.1|2177.6|2171.6|2171.6|2165.6|59
1660044300000|2022-08-09 11:25:00|2174.9|2168.9|2174.1|2168.1|2176.4|2170.4|2173.4|2167.4|32
1660044600000|2022-08-09 11:30:00|2173.9|2167.9|2171.3|2165.3|2174.6|2168.6|2168.1|2162.1|61
1660044900000|2022-08-09 11:35:00|2171.4|2165.4|2166.9|2160.9|2171.9|2165.9|2164.9|2158.9|46
1660045200000|2022-08-09 11:40:00|2167.1|2161.1|2169.4|2163.4|2172.1|2166.1|2166.6|2160.6|37
1660045500000|2022-08-09 11:45:00|2169.6|2163.6|2166.9|2160.9|2169.6|2163.6|2164.1|2158.1|61
1660045800000|2022-08-09 11:50:00|2167.1|2161.1|2164.1|2158.1|2169.4|2163.4|2164.1|2158.1|58
1660046100000|2022-08-09 11:55:00|2163.9|2157.9|2169.9|2163.9|2171.6|2165.6|2163.6|2157.6|36
1660046400000|2022-08-09 12:00:00|2170.1|2164.1|2171.6|2165.6|2171.9|2165.9|2169.4|2163.4|34
1660046700000|2022-08-09 12:05:00|2171.9|2165.9|2170.9|2164.9|2174.4|2168.4|2169.1|2163.1|35
1660047000000|2022-08-09 12:10:00|2170.6|2164.6|2172.4|2166.4|2172.9|2166.9|2167.4|2161.4|24
1660047300000|2022-08-09 12:15:00|2172.6|2166.6|2172.1|2166.1|2173.4|2167.4|2168.9|2162.9|58
1660047600000|2022-08-09 12:20:00|2172.4|2166.4|2170.4|2164.4|2175.6|2169.6|2170.4|2164.4|47
1660047900000|2022-08-09 12:25:00|2170.9|2164.9|2171.4|2165.4|2171.4|2165.4|2168.9|2162.9|49
1660048200000|2022-08-09 12:30:00|2172.1|2166.1|2171.1|2165.1|2173.9|2167.9|2167.9|2161.9|40
1660048500000|2022-08-09 12:35:00|2171.4|2165.4|2171.4|2165.4|2175.4|2169.4|2171.1|2165.1|43
1660048800000|2022-08-09 12:40:00|2171.6|2165.6|2172.6|2166.6|2175.1|2169.1|2171.6|2165.6|26
1660049100000|2022-08-09 12:45:00|2173.4|2167.4|2176.4|2170.4|2176.6|2170.6|2173.4|2167.4|42
1660049400000|2022-08-09 12:50:00|2176.9|2170.9|2177.4|2171.4|2180.9|2174.9|2176.6|2170.6|35
1660049700000|2022-08-09 12:55:00|2176.9|2170.9|2174.9|2168.9|2178.6|2172.6|2173.4|2167.4|56
1660050000000|2022-08-09 13:00:00|2174.6|2168.6|2175.4|2169.4|2177.4|2171.4|2172.1|2166.1|173
1660050300000|2022-08-09 13:05:00|2175.6|2169.6|2179.6|2173.6|2181.6|2175.6|2175.1|2169.1|73
1660050600000|2022-08-09 13:10:00|2179.9|2173.9|2180.1|2174.1|2181.9|2175.9|2179.9|2173.9|44
1660050900000|2022-08-09 13:15:00|2179.9|2173.9|2168.1|2162.1|2179.9|2173.9|2167.8|2161.8|133
1660051200000|2022-08-09 13:20:00|2168|2162|2176.1|2170.1|2177.1|2171.1|2167|2161|99
1660051500000|2022-08-09 13:25:00|2175.9|2169.9|2175.4|2169.4|2176.4|2170.4|2172.1|2166.1|76
1660051800000|2022-08-09 13:30:00|2175.6|2169.6|2177.4|2171.4|2178.1|2172.1|2175.6|2169.6|90
1660052100000|2022-08-09 13:35:00|2177.6|2171.6|2181.1|2175.1|2181.1|2175.1|2175.4|2169.4|70
1660052400000|2022-08-09 13:40:00|2181.4|2175.4|2180.1|2174.1|2181.4|2175.4|2178.4|2172.4|65
1660052700000|2022-08-09 13:45:00|2180.4|2174.4|2178.9|2172.9|2180.6|2174.6|2176.9|2170.9|53
1660053000000|2022-08-09 13:50:00|2177.9|2171.9|2180.4|2174.4|2180.6|2174.6|2176.6|2170.6|73
1660053300000|2022-08-09 13:55:00|2180.1|2174.1|2179.4|2173.4|2180.1|2174.1|2175.9|2169.9|105
1660053600000|2022-08-09 14:00:00|2179.1|2173.1|2178.9|2172.9|2182.4|2176.4|2178.4|2172.4|63
1660053900000|2022-08-09 14:05:00|2179.1|2173.1|2181.1|2175.1|2181.9|2175.9|2178.9|2172.9|63
1660054200000|2022-08-09 14:10:00|2181.4|2175.4|2184.4|2178.4|2184.4|2178.4|2178.9|2172.9|44
1660054500000|2022-08-09 14:15:00|2184.1|2178.1|2185.4|2179.4|2185.6|2179.6|2183.4|2177.4|40
1660054800000|2022-08-09 14:20:00|2185.9|2179.9|2184.1|2178.1|2186.6|2180.6|2183.6|2177.6|28
1660055100000|2022-08-09 14:25:00|2184.4|2178.4|2183.4|2177.4|2184.9|2178.9|2181.1|2175.1|35
1660055400000|2022-08-09 14:30:00|2183.1|2177.1|2184.4|2178.4|2185.4|2179.4|2180.9|2174.9|51
1660055700000|2022-08-09 14:35:00|2184.1|2178.1|2186.1|2180.1|2186.1|2180.1|2180.9|2174.9|52
1660056000000|2022-08-09 14:40:00|2185.6|2179.6|2183.4|2177.4|2187.1|2181.1|2183.1|2177.1|52
1660056300000|2022-08-09 14:45:00|2183.1|2177.1|2183.4|2177.4|2185.4|2179.4|2181.6|2175.6|51
1660056600000|2022-08-09 14:50:00|2183.6|2177.6|2182.1|2176.1|2185.6|2179.6|2181.1|2175.1|61
1660056900000|2022-08-09 14:55:00|2181.9|2175.9|2183.9|2177.9|2185.9|2179.9|2181.9|2175.9|84
1660057200000|2022-08-09 15:00:00|2183.6|2177.6|2180.4|2174.4|2184.9|2178.9|2179.9|2173.9|80
1660057500000|2022-08-09 15:05:00|2179.6|2173.6|2181.6|2175.6|2182.4|2176.4|2177.4|2171.4|112
1660057800000|2022-08-09 15:10:00|2181.4|2175.4|2176.9|2170.9|2181.6|2175.6|2176.1|2170.1|63
1660058100000|2022-08-09 15:15:00|2176.6|2170.6|2168.3|2162.3|2176.6|2170.6|2163.8|2157.8|173
1660058400000|2022-08-09 15:20:00|2168.1|2162.1|2170.4|2164.4|2172.1|2166.1|2167.6|2161.6|42
1660058700000|2022-08-09 15:25:00|2170.1|2164.1|2171.6|2165.6|2172.6|2166.6|2168.9|2162.9|31
1660059000000|2022-08-09 15:30:00|2171.9|2165.9|2166.1|2160.1|2171.9|2165.9|2165.9|2159.9|133
1660059300000|2022-08-09 15:35:00|2166.4|2160.4|2160.6|2154.6|2166.4|2160.4|2154.9|2148.9|141
1660059600000|2022-08-09 15:40:00|2160.4|2154.4|2159.4|2153.4|2160.6|2154.6|2157.1|2151.1|35
1660059900000|2022-08-09 15:45:00|2158.6|2152.6|2159.6|2153.6|2162.6|2156.6|2158.6|2152.6|44
1660060200000|2022-08-09 15:50:00|2159.9|2153.9|2158.6|2152.6|2162.1|2156.1|2157.9|2151.9|48
1660060500000|2022-08-09 15:55:00|2158.4|2152.4|2158.4|2152.4|2159.4|2153.4|2156.1|2150.1|79
1660060800000|2022-08-09 16:00:00|2158.1|2152.1|2158.4|2152.4|2158.9|2152.9|2157.1|2151.1|71
1660061100000|2022-08-09 16:05:00|2158.6|2152.6|2158.9|2152.9|2159.6|2153.6|2158.6|2152.6|32
1660061400000|2022-08-09 16:10:00|2158.6|2152.6|2157.9|2151.9|2158.9|2152.9|2157.6|2151.6|8
1660061700000|2022-08-09 16:15:00|2158.1|2152.1|2159.4|2153.4|2159.6|2153.6|2155.9|2149.9|28
1660062000000|2022-08-09 16:20:00|2159.6|2153.6|2159.4|2153.4|2159.6|2153.6|2159.4|2153.4|2
1660062300000|2022-08-09 16:25:00|2159.6|2153.6|2159.6|2153.6|2160.1|2154.1|2159.6|2153.6|9
1660062600000|2022-08-09 16:30:00|2159.4|2153.4|2158.1|2152.1|2160.4|2154.4|2157.4|2151.4|74
1660062900000|2022-08-09 16:35:00|2157.9|2151.9|2158.1|2152.1|2158.4|2152.4|2156.9|2150.9|80
1660063200000|2022-08-09 16:40:00|2157.9|2151.9|2158.1|2152.1|2159.1|2153.1|2156.6|2150.6|104
1660063500000|2022-08-09 16:45:00|2158.4|2152.4|2157.6|2151.6|2158.6|2152.6|2156.9|2150.9|81
1660063800000|2022-08-09 16:50:00|2157.9|2151.9|2157.6|2151.6|2158.4|2152.4|2156.9|2150.9|81
1660064100000|2022-08-09 16:55:00|2157.9|2151.9|2160.4|2154.4|2163|2157|2156.4|2150.4|188
1660064400000|2022-08-09 17:00:00|2160.3|2154.3|2158.6|2152.6|2161.6|2155.6|2158.4|2152.4|25
1660064700000|2022-08-09 17:05:00|2158.8|2152.8|2158.1|2152.1|2160.8|2154.8|2158.1|2152.1|24
1660065000000|2022-08-09 17:10:00|2158.3|2152.3|2159.6|2153.6|2160.5|2154.5|2158.3|2152.3|11
1660065300000|2022-08-09 17:15:00|2159.8|2153.8|2159.3|2153.3|2160.8|2154.8|2159.1|2153.1|26
1660065600000|2022-08-09 17:20:00|2159.5|2153.5|2159.6|2153.6|2159.9|2153.9|2158.9|2152.9|60
1660065900000|2022-08-09 17:25:00|2159.9|2153.9|2159.4|2153.4|2160.3|2154.3|2159.4|2153.4|28
1660066200000|2022-08-09 17:30:00|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1660066500000|2022-08-09 17:35:00|2159|2153|2159|2153|2159|2153|2159|2153|1
1660066800000|2022-08-09 17:40:00|2158.4|2152.4|2159.1|2153.1|2159.4|2153.4|2158.4|2152.4|7
1660067100000|2022-08-09 17:45:00|2159|2153|2159.4|2153.4|2159.4|2153.4|2159|2153|19
1660067400000|2022-08-09 17:50:00|2159.3|2153.3|2159.4|2153.4|2159.4|2153.4|2159.3|2153.3|2
1660067700000|2022-08-09 17:55:00|2159.8|2153.8|2170.3|2151.5|2175.5|2162|2159.8|2151.5|24
1660089600000|2022-08-10 00:00:00|2166|2160|2165.9|2159.9|2166.1|2160.1|2165.9|2159.9|3
1660089900000|2022-08-10 00:05:00|2166|2160|2166|2160|2166|2160|2166|2160|1
1660090200000|2022-08-10 00:10:00|2166.5|2160.5|2166.6|2160.6|2167.8|2161.8|2166.4|2160.4|6
1660090500000|2022-08-10 00:15:00|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|1
1660090800000|2022-08-10 00:20:00|2167|2161|2169.8|2163.8|2170|2164|2166.8|2160.8|11
1660091100000|2022-08-10 00:25:00|2169.5|2163.5|2166.3|2160.3|2169.5|2163.5|2166.1|2160.1|11
1660091400000|2022-08-10 00:30:00|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|1
1660092300000|2022-08-10 00:45:00|2166.8|2160.8|2169|2163|2169.4|2163.4|2166.8|2160.8|6
1660092600000|2022-08-10 00:50:00|2168.8|2162.8|2165.4|2159.4|2168.8|2162.8|2165.1|2159.1|6
1660092900000|2022-08-10 00:55:00|2165.3|2159.3|2162.5|2156.5|2165.3|2159.3|2162.4|2156.4|16
1660093200000|2022-08-10 01:00:00|2162.3|2156.3|2166.5|2160.5|2166.5|2160.5|2161.8|2155.8|32
1660093500000|2022-08-10 01:05:00|2167|2161|2163.3|2157.3|2168|2162|2162.8|2156.8|28
1660093800000|2022-08-10 01:10:00|2163|2157|2161.5|2155.5|2163.3|2157.3|2161.5|2155.5|36
1660094100000|2022-08-10 01:15:00|2161.8|2155.8|2161.5|2155.5|2162|2156|2161.3|2155.3|30
1660094400000|2022-08-10 01:20:00|2161.3|2155.3|2160.5|2154.5|2161.3|2155.3|2159.5|2153.5|40
1660094700000|2022-08-10 01:25:00|2160|2154|2162.3|2156.3|2163|2157|2160|2154|24
1660095000000|2022-08-10 01:30:00|2162|2156|2159|2153|2162|2156|2158.3|2152.3|19
1660095300000|2022-08-10 01:35:00|2158.8|2152.8|2158|2152|2159|2153|2157.8|2151.8|22
1660095600000|2022-08-10 01:40:00|2157.8|2151.8|2158|2152|2158|2152|2157.8|2151.8|2
1660095900000|2022-08-10 01:45:00|2157.8|2151.8|2158|2152|2158|2152|2157.8|2151.8|4
1660096200000|2022-08-10 01:50:00|2157.8|2151.8|2156.3|2150.3|2158|2152|2156|2150|22
1660096500000|2022-08-10 01:55:00|2156|2150|2157|2151|2157.8|2151.8|2155.3|2149.3|22
1660096800000|2022-08-10 02:00:00|2156.8|2150.8|2155.5|2149.5|2156.8|2150.8|2155.5|2149.5|5
1660097100000|2022-08-10 02:05:00|2156.3|2150.3|2155.8|2149.8|2156.8|2150.8|2155.8|2149.8|5
1660097400000|2022-08-10 02:10:00|2155.5|2149.5|2155.8|2149.8|2156|2150|2155.3|2149.3|4
1660097700000|2022-08-10 02:15:00|2156|2150|2156|2150|2157|2151|2156|2150|6
1660098000000|2022-08-10 02:20:00|2156.3|2150.3|2156|2150|2156.3|2150.3|2156|2150|6
1660098300000|2022-08-10 02:25:00|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|2156|2150|15
1660098600000|2022-08-10 02:30:00|2156|2150|2156|2150|2156.8|2150.8|2155.8|2149.8|31
1660098900000|2022-08-10 02:35:00|2155.8|2149.8|2156|2150|2156|2150|2155.8|2149.8|2
1660099200000|2022-08-10 02:40:00|2156.3|2150.3|2155.8|2149.8|2156.3|2150.3|2155.8|2149.8|9
1660099500000|2022-08-10 02:45:00|2155.3|2149.3|2155.8|2149.8|2156|2150|2155.3|2149.3|9
1660099800000|2022-08-10 02:50:00|2156|2150|2153|2147|2156.8|2150.8|2152.8|2146.8|31
1660100100000|2022-08-10 02:55:00|2152.8|2146.8|2151.3|2145.3|2152.8|2146.8|2150.8|2144.8|17
1660100400000|2022-08-10 03:00:00|2151|2145|2151.3|2145.3|2151.5|2145.5|2150.5|2144.5|25
1660101000000|2022-08-10 03:10:00|2151|2145|2151.8|2145.8|2151.8|2145.8|2149.8|2143.8|40
1660101300000|2022-08-10 03:15:00|2151.5|2145.5|2154|2148|2154.3|2148.3|2151.3|2145.3|37
1660101600000|2022-08-10 03:20:00|2154.3|2148.3|2155|2149|2155.3|2149.3|2154.3|2148.3|20
1660101900000|2022-08-10 03:25:00|2154.8|2148.8|2153.3|2147.3|2154.8|2148.8|2152.8|2146.8|11
1660102200000|2022-08-10 03:30:00|2153.5|2147.5|2153|2147|2153.5|2147.5|2153|2147|5
1660102500000|2022-08-10 03:35:00|2152.5|2146.5|2152|2146|2152.5|2146.5|2151.8|2145.8|5
1660102800000|2022-08-10 03:40:00|2152.3|2146.3|2152|2146|2152.3|2146.3|2152|2146|2
1660104000000|2022-08-10 04:00:00|2151.8|2145.8|2151.8|2145.8|2151.8|2145.8|2151.8|2145.8|1
1660104300000|2022-08-10 04:05:00|2152|2146|2152|2146|2152|2146|2152|2146|1
1660104900000|2022-08-10 04:15:00|2152.3|2146.3|2152|2146|2152.3|2146.3|2152|2146|2
1660106400000|2022-08-10 04:40:00|2152.3|2146.3|2154.3|2148.3|2154.3|2148.3|2152.3|2146.3|8
1660107600000|2022-08-10 05:00:00|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1660107900000|2022-08-10 05:05:00|2153.3|2147.3|2152.5|2146.5|2153.3|2147.3|2152.5|2146.5|2
1660108200000|2022-08-10 05:10:00|2152.3|2146.3|2150.8|2144.8|2152.3|2146.3|2150.5|2144.5|7
1660108500000|2022-08-10 05:15:00|2150.5|2144.5|2149|2143|2150.5|2144.5|2149|2143|10
1660108800000|2022-08-10 05:20:00|2148.8|2142.8|2148.5|2142.5|2148.8|2142.8|2148.5|2142.5|2
1660109100000|2022-08-10 05:25:00|2149|2143|2149.5|2143.5|2149.8|2143.8|2148.8|2142.8|11
1660109400000|2022-08-10 05:30:00|2150|2144|2149.8|2143.8|2150|2144|2149.8|2143.8|2
1660109700000|2022-08-10 05:35:00|2150|2144|2149.8|2143.8|2150|2144|2149.3|2143.3|36
1660110000000|2022-08-10 05:40:00|2150|2144|2151.3|2145.3|2151.5|2145.5|2150|2144|69
1660110300000|2022-08-10 05:45:00|2151.5|2145.5|2152|2146|2152|2146|2151.5|2145.5|2
1660110600000|2022-08-10 05:50:00|2152.3|2146.3|2159.8|2153.8|2159.8|2153.8|2152|2146|20
1660110900000|2022-08-10 05:55:00|2160|2154|2160.5|2154.5|2162|2156|2158.8|2152.8|85
1660111200000|2022-08-10 06:00:00|2160.8|2154.8|2165.3|2159.3|2165.4|2159.4|2160.8|2154.8|46
1660111500000|2022-08-10 06:05:00|2164.3|2158.3|2164.3|2158.3|2164.5|2158.5|2161.9|2155.9|14
1660111800000|2022-08-10 06:10:00|2164.5|2158.5|2165.5|2159.5|2165.5|2159.5|2164.5|2158.5|11
1660112100000|2022-08-10 06:15:00|2165.3|2159.3|2167|2161|2167|2161|2165.3|2159.3|15
1660112400000|2022-08-10 06:20:00|2166.8|2160.8|2166.5|2160.5|2167|2161|2166.5|2160.5|8
1660112700000|2022-08-10 06:25:00|2167|2161|2166.8|2160.8|2167|2161|2166.8|2160.8|2
1660113000000|2022-08-10 06:30:00|2167|2161|2171|2165|2171|2165|2164.5|2158.5|24
1660113300000|2022-08-10 06:35:00|2171.3|2165.3|2173.8|2167.8|2173.8|2167.8|2170.3|2164.3|27
1660113600000|2022-08-10 06:40:00|2174|2168|2174.5|2168.5|2176|2170|2174|2168|24
1660113900000|2022-08-10 06:45:00|2174.8|2168.8|2172.8|2166.8|2174.8|2168.8|2171.8|2165.8|21
1660114200000|2022-08-10 06:50:00|2173|2167|2169.8|2163.8|2173.8|2167.8|2169.5|2163.5|14
1660114500000|2022-08-10 06:55:00|2169.6|2163.6|2170.1|2164.1|2170.4|2164.4|2168.9|2162.9|15
1660114800000|2022-08-10 07:00:00|2171.1|2165.1|2172.4|2166.4|2174.6|2168.6|2168.8|2162.8|50
1660115100000|2022-08-10 07:05:00|2172.6|2166.6|2172.6|2166.6|2176.4|2170.4|2172.1|2166.1|37
1660115400000|2022-08-10 07:10:00|2172.9|2166.9|2177.1|2171.1|2179|2173|2172.4|2166.4|30
1660115700000|2022-08-10 07:15:00|2177.4|2171.4|2174.9|2168.9|2180.1|2174.1|2174.1|2168.1|36
1660116000000|2022-08-10 07:20:00|2174.6|2168.6|2169.1|2163.1|2175.4|2169.4|2168.6|2162.6|41
1660116300000|2022-08-10 07:25:00|2168.9|2162.9|2169.1|2163.1|2173.4|2167.4|2167.6|2161.6|39
1660116600000|2022-08-10 07:30:00|2168.6|2162.6|2173.1|2167.1|2174.6|2168.6|2168.1|2162.1|24
1660116900000|2022-08-10 07:35:00|2173.4|2167.4|2175.1|2169.1|2175.4|2169.4|2172.9|2166.9|16
1660117200000|2022-08-10 07:40:00|2175.4|2169.4|2172.6|2166.6|2177.4|2171.4|2172.6|2166.6|44
1660117500000|2022-08-10 07:45:00|2172.4|2166.4|2171.4|2165.4|2173.1|2167.1|2170.1|2164.1|15
1660117800000|2022-08-10 07:50:00|2172.1|2166.1|2172.1|2166.1|2173.4|2167.4|2170.9|2164.9|24
1660118100000|2022-08-10 07:55:00|2172.4|2166.4|2171.6|2165.6|2174.1|2168.1|2171.6|2165.6|32
1660118400000|2022-08-10 08:00:00|2171.9|2165.9|2171.4|2165.4|2174.4|2168.4|2171.4|2165.4|30
1660118700000|2022-08-10 08:05:00|2170.3|2164.3|2154.8|2148.8|2170.5|2164.5|2154.8|2148.8|74
1660119000000|2022-08-10 08:10:00|2154.5|2148.5|2155.6|2149.6|2157.9|2151.9|2154.1|2148.1|22
1660119300000|2022-08-10 08:15:00|2155.4|2149.4|2160.9|2154.9|2160.9|2154.9|2153.9|2147.9|31
1660119600000|2022-08-10 08:20:00|2161.1|2155.1|2166.1|2160.1|2167.1|2161.1|2161.1|2155.1|37
1660119900000|2022-08-10 08:25:00|2165.6|2159.6|2168.1|2162.1|2168.1|2162.1|2163.9|2157.9|55
1660120200000|2022-08-10 08:30:00|2168.9|2162.9|2171.4|2165.4|2171.9|2165.9|2168.1|2162.1|38
1660120500000|2022-08-10 08:35:00|2171.6|2165.6|2174.4|2168.4|2174.4|2168.4|2171.6|2165.6|22
1660120800000|2022-08-10 08:40:00|2174.6|2168.6|2177.6|2171.6|2178.4|2172.4|2174.6|2168.6|46
1660121100000|2022-08-10 08:45:00|2177.9|2171.9|2176.9|2170.9|2179.1|2173.1|2174.4|2168.4|38
1660121400000|2022-08-10 08:50:00|2176.6|2170.6|2174.9|2168.9|2176.6|2170.6|2172.9|2166.9|14
1660121700000|2022-08-10 08:55:00|2175.1|2169.1|2176.6|2170.6|2176.9|2170.9|2174.9|2168.9|13
1660122000000|2022-08-10 09:00:00|2177.1|2171.1|2178.6|2172.6|2178.9|2172.9|2176.6|2170.6|11
1660122300000|2022-08-10 09:05:00|2178.9|2172.9|2173.9|2167.9|2180.1|2174.1|2173.4|2167.4|25
1660122600000|2022-08-10 09:10:00|2174.1|2168.1|2173.9|2167.9|2175.1|2169.1|2170.6|2164.6|24
1660122900000|2022-08-10 09:15:00|2174.1|2168.1|2172.6|2166.6|2175.6|2169.6|2170.9|2164.9|34
1660123200000|2022-08-10 09:20:00|2172.9|2166.9|2175.9|2169.9|2176.4|2170.4|2172.9|2166.9|47
1660123500000|2022-08-10 09:25:00|2176.1|2170.1|2171.9|2165.9|2176.6|2170.6|2171.9|2165.9|29
1660123800000|2022-08-10 09:30:00|2172.1|2166.1|2174.4|2168.4|2174.6|2168.6|2171.4|2165.4|22
1660124100000|2022-08-10 09:35:00|2174.6|2168.6|2172.1|2166.1|2175.4|2169.4|2171.6|2165.6|26
1660124400000|2022-08-10 09:40:00|2171.9|2165.9|2173.6|2167.6|2174.1|2168.1|2171.6|2165.6|40
1660124700000|2022-08-10 09:45:00|2173.9|2167.9|2174.1|2168.1|2174.9|2168.9|2173.6|2167.6|15
1660125000000|2022-08-10 09:50:00|2174.4|2168.4|2173.9|2167.9|2176.4|2170.4|2172.9|2166.9|24
1660125300000|2022-08-10 09:55:00|2174.1|2168.1|2174.6|2168.6|2175.1|2169.1|2174.1|2168.1|10
1660125600000|2022-08-10 10:00:00|2174.4|2168.4|2177.1|2171.1|2177.1|2171.1|2173.4|2167.4|29
1660125900000|2022-08-10 10:05:00|2177.4|2171.4|2176.4|2170.4|2179.6|2173.6|2175.9|2169.9|28
1660126200000|2022-08-10 10:10:00|2176.9|2170.9|2177.4|2171.4|2177.4|2171.4|2176.6|2170.6|11
1660126500000|2022-08-10 10:15:00|2177.1|2171.1|2176.4|2170.4|2177.4|2171.4|2174.1|2168.1|24
1660126800000|2022-08-10 10:20:00|2176.1|2170.1|2177.9|2171.9|2177.9|2171.9|2176.1|2170.1|11
1660127100000|2022-08-10 10:25:00|2177.6|2171.6|2176.4|2170.4|2177.6|2171.6|2176.4|2170.4|5
1660127400000|2022-08-10 10:30:00|2176.6|2170.6|2177.4|2171.4|2178.1|2172.1|2175.6|2169.6|14
1660127700000|2022-08-10 10:35:00|2177.1|2171.1|2177.1|2171.1|2177.4|2171.4|2176.4|2170.4|7
1660128000000|2022-08-10 10:40:00|2177.4|2171.4|2178.4|2172.4|2178.6|2172.6|2177.4|2171.4|6
1660128300000|2022-08-10 10:45:00|2178.9|2172.9|2177.6|2171.6|2180.6|2174.6|2177.6|2171.6|20
1660128600000|2022-08-10 10:50:00|2177.4|2171.4|2175.9|2169.9|2178.1|2172.1|2175.6|2169.6|26
1660128900000|2022-08-10 10:55:00|2175.6|2169.6|2172.4|2166.4|2175.6|2169.6|2171.6|2165.6|27
1660129200000|2022-08-10 11:00:00|2172.1|2166.1|2171|2165|2172.6|2166.6|2168.4|2162.4|49
1660129500000|2022-08-10 11:05:00|2171.1|2165.1|2175.6|2169.6|2175.6|2169.6|2171.1|2165.1|33
1660129800000|2022-08-10 11:10:00|2175.9|2169.9|2171.9|2165.9|2175.9|2169.9|2169.8|2163.8|33
1660130100000|2022-08-10 11:15:00|2172.1|2166.1|2173.1|2167.1|2175.6|2169.6|2171.1|2165.1|46
1660130400000|2022-08-10 11:20:00|2173.4|2167.4|2165.1|2159.1|2173.4|2167.4|2164.8|2158.8|55
1660130700000|2022-08-10 11:25:00|2164.9|2158.9|2167.1|2161.1|2167.6|2161.6|2163.4|2157.4|55
1660131000000|2022-08-10 11:30:00|2167.4|2161.4|2172.4|2166.4|2172.4|2166.4|2167.4|2161.4|40
1660131300000|2022-08-10 11:35:00|2172.6|2166.6|2167.4|2161.4|2173.1|2167.1|2166.9|2160.9|34
1660131600000|2022-08-10 11:40:00|2167.6|2161.6|2165.9|2159.9|2167.9|2161.9|2165.1|2159.1|37
1660131900000|2022-08-10 11:45:00|2165.6|2159.6|2163.8|2157.8|2166.8|2160.8|2159.9|2153.9|88
1660132200000|2022-08-10 11:50:00|2163.5|2157.5|2161.1|2155.1|2164.1|2158.1|2161.1|2155.1|32
1660132500000|2022-08-10 11:55:00|2161.4|2155.4|2159.9|2153.9|2162.6|2156.6|2157.9|2151.9|62
1660132800000|2022-08-10 12:00:00|2159.6|2153.6|2155.9|2149.9|2159.9|2153.9|2154.1|2148.1|71
1660133100000|2022-08-10 12:05:00|2155.6|2149.6|2156.4|2150.4|2159.6|2153.6|2155.1|2149.1|37
1660133400000|2022-08-10 12:10:00|2156.6|2150.6|2157.6|2151.6|2157.9|2151.9|2156.6|2150.6|21
1660133700000|2022-08-10 12:15:00|2158.6|2152.6|2156.9|2150.9|2159.6|2153.6|2155.4|2149.4|39
1660134000000|2022-08-10 12:20:00|2156.6|2150.6|2158.4|2152.4|2160.1|2154.1|2156.6|2150.6|35
1660134300000|2022-08-10 12:25:00|2158.1|2152.1|2157.6|2151.6|2158.9|2152.9|2156.4|2150.4|49
1660134600000|2022-08-10 12:30:00|2157.4|2151.4|2169.3|2163.3|2172.5|2166.5|2157.1|2151.1|191
1660134900000|2022-08-10 12:35:00|2169.5|2163.5|2171.9|2165.9|2172.4|2166.4|2166.9|2160.9|72
1660135200000|2022-08-10 12:40:00|2171.6|2165.6|2169.9|2163.9|2172.4|2166.4|2169.6|2163.6|71
1660135500000|2022-08-10 12:45:00|2170.4|2164.4|2171.4|2165.4|2172.9|2166.9|2169.4|2163.4|64
1660135800000|2022-08-10 12:50:00|2171.1|2165.1|2171.1|2165.1|2172.4|2166.4|2169.1|2163.1|121
1660136100000|2022-08-10 12:55:00|2170.9|2164.9|2168.4|2162.4|2171.4|2165.4|2167.6|2161.6|65
1660136400000|2022-08-10 13:00:00|2168.1|2162.1|2165.4|2159.4|2170.9|2164.9|2165.1|2159.1|161
1660136700000|2022-08-10 13:05:00|2165.1|2159.1|2166.6|2160.6|2167.4|2161.4|2160.3|2154.3|149
1660137000000|2022-08-10 13:10:00|2166.9|2160.9|2163.9|2157.9|2167.4|2161.4|2162.9|2156.9|103
1660137300000|2022-08-10 13:15:00|2164.1|2158.1|2165.4|2159.4|2165.4|2159.4|2162.4|2156.4|65
1660137600000|2022-08-10 13:20:00|2164.6|2158.6|2164.9|2158.9|2166.1|2160.1|2163.1|2157.1|78
1660137900000|2022-08-10 13:25:00|2164.4|2158.4|2166.1|2160.1|2166.9|2160.9|2163.6|2157.6|42
1660138200000|2022-08-10 13:30:00|2165.9|2159.9|2166.1|2160.1|2167.6|2161.6|2163.1|2157.1|117
1660138500000|2022-08-10 13:35:00|2166.4|2160.4|2165.9|2159.9|2169.1|2163.1|2165.9|2159.9|140
1660138800000|2022-08-10 13:40:00|2165.6|2159.6|2170.4|2164.4|2170.4|2164.4|2165.4|2159.4|42
1660139100000|2022-08-10 13:45:00|2170.9|2164.9|2171.9|2165.9|2172.1|2166.1|2170.6|2164.6|33
1660139400000|2022-08-10 13:50:00|2171.4|2165.4|2170.1|2164.1|2172.4|2166.4|2169.4|2163.4|26
1660139700000|2022-08-10 13:55:00|2170.4|2164.4|2172.1|2166.1|2172.1|2166.1|2169.4|2163.4|27
1660140000000|2022-08-10 14:00:00|2171.9|2165.9|2169.9|2163.9|2171.9|2165.9|2169.4|2163.4|52
1660140300000|2022-08-10 14:05:00|2170.1|2164.1|2168.4|2162.4|2171.6|2165.6|2168.4|2162.4|38
1660140600000|2022-08-10 14:10:00|2168.6|2162.6|2165.4|2159.4|2169.9|2163.9|2165.4|2159.4|58
1660140900000|2022-08-10 14:15:00|2164.9|2158.9|2166.9|2160.9|2167.6|2161.6|2163.9|2157.9|83
1660141200000|2022-08-10 14:20:00|2166.6|2160.6|2169.9|2163.9|2169.9|2163.9|2164.1|2158.1|61
1660141500000|2022-08-10 14:25:00|2169.6|2163.6|2170.9|2164.9|2172.4|2166.4|2169.6|2163.6|66
1660141800000|2022-08-10 14:30:00|2170.6|2164.6|2174.9|2168.9|2175.1|2169.1|2170.6|2164.6|62
1660142100000|2022-08-10 14:35:00|2175.1|2169.1|2174.4|2168.4|2175.9|2169.9|2173.6|2167.6|44
1660142400000|2022-08-10 14:40:00|2174.1|2168.1|2169.6|2163.6|2174.6|2168.6|2168.6|2162.6|40
1660142700000|2022-08-10 14:45:00|2169.1|2163.1|2171.9|2165.9|2172.4|2166.4|2167.6|2161.6|57
1660143000000|2022-08-10 14:50:00|2172.1|2166.1|2172.9|2166.9|2175.1|2169.1|2171.9|2165.9|63
1660143300000|2022-08-10 14:55:00|2172.6|2166.6|2176.4|2170.4|2177.1|2171.1|2172.6|2166.6|63
1660143600000|2022-08-10 15:00:00|2176.6|2170.6|2179.1|2173.1|2179.1|2173.1|2175.9|2169.9|33
1660143900000|2022-08-10 15:05:00|2179.4|2173.4|2176.6|2170.6|2179.4|2173.4|2175.6|2169.6|39
1660144200000|2022-08-10 15:10:00|2176.9|2170.9|2178.6|2172.6|2179.1|2173.1|2174.6|2168.6|38
1660144500000|2022-08-10 15:15:00|2178.4|2172.4|2174.4|2168.4|2179.1|2173.1|2174.1|2168.1|44
1660144800000|2022-08-10 15:20:00|2175.4|2169.4|2175.1|2169.1|2176.6|2170.6|2175.1|2169.1|11
1660145100000|2022-08-10 15:25:00|2175.4|2169.4|2175.4|2169.4|2176.4|2170.4|2174.6|2168.6|25
1660145400000|2022-08-10 15:30:00|2175.6|2169.6|2180.6|2174.6|2181.6|2175.6|2175.6|2169.6|30
1660145700000|2022-08-10 15:35:00|2180.9|2174.9|2181.6|2175.6|2185.1|2179.1|2180.6|2174.6|24
1660146000000|2022-08-10 15:40:00|2181.9|2175.9|2181.1|2175.1|2184.1|2178.1|2178.9|2172.9|35
1660146300000|2022-08-10 15:45:00|2180.6|2174.6|2180.1|2174.1|2180.6|2174.6|2179.6|2173.6|68
1660146600000|2022-08-10 15:50:00|2179.9|2173.9|2179.1|2173.1|2180.4|2174.4|2178.9|2172.9|27
1660146900000|2022-08-10 15:55:00|2178.9|2172.9|2180.4|2174.4|2181.1|2175.1|2178.9|2172.9|59
1660147200000|2022-08-10 16:00:00|2180.1|2174.1|2180.6|2174.6|2180.6|2174.6|2179.9|2173.9|57
1660147500000|2022-08-10 16:05:00|2180.9|2174.9|2181.4|2175.4|2181.6|2175.6|2180.6|2174.6|19
1660147800000|2022-08-10 16:10:00|2181.6|2175.6|2182.4|2176.4|2182.9|2176.9|2181.1|2175.1|12
1660148100000|2022-08-10 16:15:00|2181.9|2175.9|2179.4|2173.4|2181.9|2175.9|2179.4|2173.4|116
1660148400000|2022-08-10 16:20:00|2179.6|2173.6|2179.4|2173.4|2179.9|2173.9|2179.4|2173.4|89
1660148700000|2022-08-10 16:25:00|2179.6|2173.6|2179.6|2173.6|2179.9|2173.9|2179.4|2173.4|51
1660149000000|2022-08-10 16:30:00|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1660149300000|2022-08-10 16:35:00|2179.6|2173.6|2179.4|2173.4|2179.6|2173.6|2179.4|2173.4|2
1660149600000|2022-08-10 16:40:00|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2177.9|2171.9|14
1660149900000|2022-08-10 16:45:00|2177.9|2171.9|2179.6|2173.6|2179.6|2173.6|2177.9|2171.9|41
1660150200000|2022-08-10 16:50:00|2179.4|2173.4|2179.6|2173.6|2179.9|2173.9|2179.4|2173.4|14
1660150500000|2022-08-10 16:55:00|2179.4|2173.4|2180.1|2174.1|2181|2175|2178.9|2172.9|89
1660150800000|2022-08-10 17:00:00|2179.9|2173.9|2180|2174|2180.4|2174.4|2179.6|2173.6|62
1660151100000|2022-08-10 17:05:00|2179.9|2173.9|2180.1|2174.1|2180.4|2174.4|2179.9|2173.9|39
1660151400000|2022-08-10 17:10:00|2179.9|2173.9|2179.9|2173.9|2180.4|2174.4|2179.8|2173.8|13
1660151700000|2022-08-10 17:15:00|2180|2174|2180.3|2174.3|2180.3|2174.3|2179.9|2173.9|18
1660152000000|2022-08-10 17:20:00|2180.4|2174.4|2180.4|2174.4|2180.6|2174.6|2180.1|2174.1|7
1660152300000|2022-08-10 17:25:00|2180.1|2174.1|2180.5|2174.5|2180.6|2174.6|2180.1|2174.1|13
1660152600000|2022-08-10 17:30:00|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.5|2174.5|7
1660152900000|2022-08-10 17:35:00|2180.5|2174.5|2180.8|2174.8|2180.8|2174.8|2180.5|2174.5|6
1660153200000|2022-08-10 17:40:00|2180.5|2174.5|2183.3|2177.3|2183.3|2177.3|2180.5|2174.5|12
1660153500000|2022-08-10 17:45:00|2183|2177|2183|2177|2183|2177|2183|2177|1
1660153800000|2022-08-10 17:50:00|2183.1|2177.1|2183.4|2177.4|2183.6|2177.6|2183|2177|14
1660154100000|2022-08-10 17:55:00|2183.6|2177.6|2189.5|2170.8|2190.5|2178|2183.6|2170.8|7
1660176000000|2022-08-11 00:00:00|2183.6|2177.6|2181.4|2175.4|2183.9|2177.9|2181.4|2175.4|9
1660176300000|2022-08-11 00:05:00|2181.5|2175.5|2181.6|2175.6|2181.6|2175.6|2180.6|2174.6|5
1660176600000|2022-08-11 00:10:00|2181.9|2175.9|2182.5|2176.5|2182.5|2176.5|2181.9|2175.9|4
1660176900000|2022-08-11 00:15:00|2182.3|2176.3|2180.1|2174.1|2182.5|2176.5|2179.9|2173.9|7
1660177200000|2022-08-11 00:20:00|2180|2174|2180.5|2174.5|2180.5|2174.5|2179.5|2173.5|5
1660177500000|2022-08-11 00:25:00|2180.3|2174.3|2180.5|2174.5|2180.5|2174.5|2180.3|2174.3|2
1660177800000|2022-08-11 00:30:00|2180.3|2174.3|2180.3|2174.3|2180.5|2174.5|2180.3|2174.3|3
1660178100000|2022-08-11 00:35:00|2181|2175|2181.3|2175.3|2181.5|2175.5|2181|2175|6
1660178400000|2022-08-11 00:40:00|2181.5|2175.5|2181.8|2175.8|2181.8|2175.8|2181.5|2175.5|2
1660178700000|2022-08-11 00:45:00|2181.5|2175.5|2181.3|2175.3|2181.5|2175.5|2181.3|2175.3|2
1660179000000|2022-08-11 00:50:00|2181|2175|2181.3|2175.3|2181.3|2175.3|2181|2175|2
1660179300000|2022-08-11 00:55:00|2181.5|2175.5|2182.5|2176.5|2182.5|2176.5|2181.5|2175.5|6
1660179600000|2022-08-11 01:00:00|2182.3|2176.3|2180|2174|2182.5|2176.5|2180|2174|41
1660179900000|2022-08-11 01:05:00|2179.5|2173.5|2180.3|2174.3|2181.3|2175.3|2179.5|2173.5|12
1660180200000|2022-08-11 01:10:00|2180|2174|2177.8|2171.8|2180|2174|2177.8|2171.8|5
1660180500000|2022-08-11 01:15:00|2178|2172|2178|2172|2178|2172|2178|2172|1
1660180800000|2022-08-11 01:20:00|2177.5|2171.5|2178|2172|2178.3|2172.3|2177.3|2171.3|44
1660181100000|2022-08-11 01:25:00|2177.8|2171.8|2177.5|2171.5|2178|2172|2177.5|2171.5|10
1660181400000|2022-08-11 01:30:00|2177.8|2171.8|2176.3|2170.3|2177.8|2171.8|2176|2170|29
1660181700000|2022-08-11 01:35:00|2176.5|2170.5|2174.3|2168.3|2177.3|2171.3|2174.1|2168.1|18
1660182000000|2022-08-11 01:40:00|2174.1|2168.1|2174.5|2168.5|2174.5|2168.5|2174|2168|7
1660182300000|2022-08-11 01:45:00|2175|2169|2175.3|2169.3|2175.3|2169.3|2175|2169|2
1660182600000|2022-08-11 01:50:00|2175|2169|2174.8|2168.8|2175|2169|2174.5|2168.5|8
1660182900000|2022-08-11 01:55:00|2174.5|2168.5|2175.5|2169.5|2175.8|2169.8|2174.5|2168.5|6
1660183200000|2022-08-11 02:00:00|2175.8|2169.8|2174.8|2168.8|2176.8|2170.8|2174.5|2168.5|10
1660183800000|2022-08-11 02:10:00|2175|2169|2174.8|2168.8|2175|2169|2174.8|2168.8|30
1660184100000|2022-08-11 02:15:00|2175|2169|2175|2169|2175|2169|2174.8|2168.8|5
1660184700000|2022-08-11 02:25:00|2175.3|2169.3|2175|2169|2175.3|2169.3|2175|2169|4
1660185000000|2022-08-11 02:30:00|2175.3|2169.3|2174.8|2168.8|2175.5|2169.5|2174.8|2168.8|19
1660185300000|2022-08-11 02:35:00|2175|2169|2174.5|2168.5|2175|2169|2174.5|2168.5|7
1660185600000|2022-08-11 02:40:00|2174.8|2168.8|2174.5|2168.5|2174.8|2168.8|2174.5|2168.5|12
1660185900000|2022-08-11 02:45:00|2174.8|2168.8|2174.3|2168.3|2175.3|2169.3|2173.8|2167.8|34
1660186200000|2022-08-11 02:50:00|2174.5|2168.5|2175.8|2169.8|2175.8|2169.8|2174.3|2168.3|10
1660186500000|2022-08-11 02:55:00|2176|2170|2176.3|2170.3|2176.3|2170.3|2175.8|2169.8|14
1660186800000|2022-08-11 03:00:00|2176.5|2170.5|2177.3|2171.3|2177.5|2171.5|2176|2170|8
1660187100000|2022-08-11 03:05:00|2177.5|2171.5|2178.5|2172.5|2178.5|2172.5|2177.5|2171.5|4
1660187700000|2022-08-11 03:15:00|2178.8|2172.8|2179.5|2173.5|2179.5|2173.5|2178.5|2172.5|11
1660188000000|2022-08-11 03:20:00|2178.8|2172.8|2177.8|2171.8|2179.5|2173.5|2177.5|2171.5|6
1660188300000|2022-08-11 03:25:00|2178.3|2172.3|2179.8|2173.8|2179.8|2173.8|2178.3|2172.3|20
1660188600000|2022-08-11 03:30:00|2179.5|2173.5|2179.8|2173.8|2179.8|2173.8|2179.5|2173.5|20
1660188900000|2022-08-11 03:35:00|2179.5|2173.5|2180|2174|2180.3|2174.3|2179.5|2173.5|5
1660189500000|2022-08-11 03:45:00|2180.3|2174.3|2180|2174|2180.3|2174.3|2180|2174|2
1660189800000|2022-08-11 03:50:00|2180.3|2174.3|2180|2174|2180.3|2174.3|2180|2174|4
1660190100000|2022-08-11 03:55:00|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180|2174|9
1660190400000|2022-08-11 04:00:00|2180|2174|2181|2175|2181|2175|2180|2174|8
1660191000000|2022-08-11 04:10:00|2181.3|2175.3|2181.5|2175.5|2181.5|2175.5|2181.3|2175.3|2
1660191300000|2022-08-11 04:15:00|2183.5|2177.5|2184.8|2178.8|2184.8|2178.8|2183.4|2177.4|7
1660191600000|2022-08-11 04:20:00|2185|2179|2185.5|2179.5|2186|2180|2185|2179|8
1660191900000|2022-08-11 04:25:00|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.5|2179.5|3
1660192200000|2022-08-11 04:30:00|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1660192500000|2022-08-11 04:35:00|2185.8|2179.8|2186|2180|2186.3|2180.3|2185.8|2179.8|3
1660192800000|2022-08-11 04:40:00|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1660193400000|2022-08-11 04:50:00|2186|2180|2186|2180|2186.3|2180.3|2186|2180|3
1660193700000|2022-08-11 04:55:00|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1660194000000|2022-08-11 05:00:00|2186|2180|2186.8|2180.8|2186.8|2180.8|2186|2180|6
1660194300000|2022-08-11 05:05:00|2187|2181|2187|2181|2187.5|2181.5|2186.8|2180.8|5
1660194600000|2022-08-11 05:10:00|2187.3|2181.3|2186.8|2180.8|2188|2182|2186.5|2180.5|15
1660194900000|2022-08-11 05:15:00|2187|2181|2186.3|2180.3|2187|2181|2186|2180|6
1660195200000|2022-08-11 05:20:00|2186.5|2180.5|2186.8|2180.8|2186.8|2180.8|2186.3|2180.3|5
1660195500000|2022-08-11 05:25:00|2186.5|2180.5|2185|2179|2186.5|2180.5|2184.8|2178.8|7
1660195800000|2022-08-11 05:30:00|2184.8|2178.8|2186|2180|2186.5|2180.5|2184.8|2178.8|25
1660196100000|2022-08-11 05:35:00|2186.3|2180.3|2186.8|2180.8|2187|2181|2186|2180|11
1660196400000|2022-08-11 05:40:00|2186.5|2180.5|2185.5|2179.5|2186.8|2180.8|2184.3|2178.3|27
1660196700000|2022-08-11 05:45:00|2185.8|2179.8|2185.8|2179.8|2186.3|2180.3|2185.8|2179.8|6
1660197000000|2022-08-11 05:50:00|2185.5|2179.5|2184.8|2178.8|2185.8|2179.8|2184.8|2178.8|9
1660197300000|2022-08-11 05:55:00|2185|2179|2185.5|2179.5|2185.5|2179.5|2185|2179|3
1660197600000|2022-08-11 06:00:00|2186|2180|2185.5|2179.5|2186|2180|2185|2179|15
1660197900000|2022-08-11 06:05:00|2185.8|2179.8|2186.5|2180.5|2186.5|2180.5|2185.5|2179.5|8
1660198200000|2022-08-11 06:10:00|2186.8|2180.8|2185.8|2179.8|2186.8|2180.8|2185.5|2179.5|8
1660198500000|2022-08-11 06:15:00|2186|2180|2186.3|2180.3|2186.3|2180.3|2183.4|2177.4|23
1660198800000|2022-08-11 06:20:00|2186.5|2180.5|2186.5|2180.5|2186.8|2180.8|2185.5|2179.5|9
1660199100000|2022-08-11 06:25:00|2186.3|2180.3|2186.5|2180.5|2186.5|2180.5|2185.8|2179.8|10
1660199400000|2022-08-11 06:30:00|2186.8|2180.8|2191.5|2185.5|2191.5|2185.5|2186.3|2180.3|30
1660199700000|2022-08-11 06:35:00|2191.8|2185.8|2193.3|2187.3|2194|2188|2191.3|2185.3|16
1660200000000|2022-08-11 06:40:00|2194|2188|2195.5|2189.5|2195.5|2189.5|2194|2188|4
1660200300000|2022-08-11 06:45:00|2195.3|2189.3|2196|2190|2196|2190|2193.5|2187.5|17
1660200600000|2022-08-11 06:50:00|2195.8|2189.8|2194.5|2188.5|2196|2190|2194.5|2188.5|63
1660200900000|2022-08-11 06:55:00|2194.3|2188.3|2194.1|2188.1|2194.6|2188.6|2192.6|2186.6|24
1660201200000|2022-08-11 07:00:00|2194.4|2188.4|2196.1|2190.1|2196.1|2190.1|2193.6|2187.6|43
1660201500000|2022-08-11 07:05:00|2195.9|2189.9|2196.4|2190.4|2196.6|2190.6|2195.9|2189.9|5
1660201800000|2022-08-11 07:10:00|2196.6|2190.6|2196.4|2190.4|2196.6|2190.6|2196.1|2190.1|10
1660202100000|2022-08-11 07:15:00|2196.1|2190.1|2196.6|2190.6|2196.6|2190.6|2195.9|2189.9|14
1660202400000|2022-08-11 07:20:00|2196.1|2190.1|2197.4|2191.4|2197.9|2191.9|2196.1|2190.1|16
1660202700000|2022-08-11 07:25:00|2197.6|2191.6|2197.9|2191.9|2197.9|2191.9|2197.4|2191.4|6
1660203000000|2022-08-11 07:30:00|2197.6|2191.6|2196.6|2190.6|2197.6|2191.6|2196.4|2190.4|20
1660203300000|2022-08-11 07:35:00|2196.4|2190.4|2194.9|2188.9|2196.4|2190.4|2194.6|2188.6|13
1660203600000|2022-08-11 07:40:00|2194.4|2188.4|2190.4|2184.4|2194.4|2188.4|2190.1|2184.1|38
1660203900000|2022-08-11 07:45:00|2190.6|2184.6|2192.6|2186.6|2192.6|2186.6|2190.6|2184.6|8
1660204200000|2022-08-11 07:50:00|2192.4|2186.4|2194.6|2188.6|2194.9|2188.9|2192.4|2186.4|12
1660204500000|2022-08-11 07:55:00|2194.9|2188.9|2191.9|2185.9|2194.9|2188.9|2191.9|2185.9|15
1660204800000|2022-08-11 08:00:00|2191.6|2185.6|2188.4|2182.4|2192.4|2186.4|2188.4|2182.4|42
1660205100000|2022-08-11 08:05:00|2188.5|2182.5|2191.4|2185.4|2191.4|2185.4|2188.3|2182.3|28
1660205400000|2022-08-11 08:10:00|2191.1|2185.1|2185.9|2179.9|2191.4|2185.4|2185.9|2179.9|35
1660205700000|2022-08-11 08:15:00|2185.4|2179.4|2179.6|2173.6|2185.4|2179.4|2179.6|2173.6|59
1660206000000|2022-08-11 08:20:00|2179.1|2173.1|2180.4|2174.4|2180.8|2174.8|2178.4|2172.4|24
1660206300000|2022-08-11 08:25:00|2180.1|2174.1|2178.6|2172.6|2180.1|2174.1|2178.6|2172.6|7
1660206600000|2022-08-11 08:30:00|2178.9|2172.9|2178.6|2172.6|2181.9|2175.9|2178.6|2172.6|60
1660206900000|2022-08-11 08:35:00|2179.1|2173.1|2180.4|2174.4|2180.6|2174.6|2178.1|2172.1|32
1660207200000|2022-08-11 08:40:00|2180.6|2174.6|2180.6|2174.6|2180.9|2174.9|2180.1|2174.1|18
1660207500000|2022-08-11 08:45:00|2180.9|2174.9|2179.6|2173.6|2181.1|2175.1|2179.6|2173.6|9
1660207800000|2022-08-11 08:50:00|2179.9|2173.9|2179.6|2173.6|2180.9|2174.9|2179.4|2173.4|20
1660208100000|2022-08-11 08:55:00|2179.9|2173.9|2182.4|2176.4|2182.4|2176.4|2179.9|2173.9|19
1660208400000|2022-08-11 09:00:00|2182.6|2176.6|2181.9|2175.9|2182.6|2176.6|2181.4|2175.4|15
1660208700000|2022-08-11 09:05:00|2182.1|2176.1|2180.9|2174.9|2182.1|2176.1|2180.9|2174.9|10
1660209000000|2022-08-11 09:10:00|2181.1|2175.1|2181.6|2175.6|2182.1|2176.1|2180.6|2174.6|15
1660209300000|2022-08-11 09:15:00|2181.9|2175.9|2181.6|2175.6|2181.9|2175.9|2179.9|2173.9|23
1660209600000|2022-08-11 09:20:00|2181.9|2175.9|2180.4|2174.4|2181.9|2175.9|2179.9|2173.9|21
1660209900000|2022-08-11 09:25:00|2180.6|2174.6|2177.4|2171.4|2180.6|2174.6|2177.4|2171.4|27
1660210200000|2022-08-11 09:30:00|2177.6|2171.6|2177.6|2171.6|2177.9|2171.9|2176.4|2170.4|19
1660210500000|2022-08-11 09:35:00|2177.9|2171.9|2179.5|2173.5|2180.9|2174.9|2177.6|2171.6|20
1660210800000|2022-08-11 09:40:00|2179.4|2173.4|2181.1|2175.1|2181.4|2175.4|2179.1|2173.1|11
1660211100000|2022-08-11 09:45:00|2180.9|2174.9|2181.1|2175.1|2182.9|2176.9|2180.9|2174.9|11
1660211400000|2022-08-11 09:50:00|2181.4|2175.4|2182.6|2176.6|2182.9|2176.9|2181.4|2175.4|24
1660211700000|2022-08-11 09:55:00|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.4|2176.4|6
1660212000000|2022-08-11 10:00:00|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2181.9|2175.9|10
1660212300000|2022-08-11 10:05:00|2182.9|2176.9|2182.6|2176.6|2187.3|2181.3|2181.3|2175.3|32
1660212600000|2022-08-11 10:10:00|2182.4|2176.4|2187.4|2181.4|2187.4|2181.4|2182.4|2176.4|25
1660212900000|2022-08-11 10:15:00|2187.1|2181.1|2185.9|2179.9|2187.1|2181.1|2185.9|2179.9|16
1660213200000|2022-08-11 10:20:00|2185.6|2179.6|2186.4|2180.4|2186.6|2180.6|2183.9|2177.9|19
1660213500000|2022-08-11 10:25:00|2186.1|2180.1|2190.4|2184.4|2190.4|2184.4|2186.1|2180.1|34
1660213800000|2022-08-11 10:30:00|2190.6|2184.6|2189.9|2183.9|2191.6|2185.6|2189.4|2183.4|22
1660214100000|2022-08-11 10:35:00|2190.1|2184.1|2189.4|2183.4|2190.6|2184.6|2188.6|2182.6|15
1660214400000|2022-08-11 10:40:00|2189.6|2183.6|2186.3|2180.3|2190.9|2184.9|2185.9|2179.9|20
1660214700000|2022-08-11 10:45:00|2186.1|2180.1|2188.9|2182.9|2189.1|2183.1|2185.9|2179.9|25
1660215000000|2022-08-11 10:50:00|2188.6|2182.6|2188.6|2182.6|2189.1|2183.1|2187.1|2181.1|30
1660215300000|2022-08-11 10:55:00|2188.4|2182.4|2188.9|2182.9|2189.6|2183.6|2188.4|2182.4|10
1660215600000|2022-08-11 11:00:00|2189.1|2183.1|2187.1|2181.1|2189.1|2183.1|2186.4|2180.4|26
1660215900000|2022-08-11 11:05:00|2187.6|2181.6|2186.9|2180.9|2188.1|2182.1|2186.4|2180.4|15
1660216200000|2022-08-11 11:10:00|2187.1|2181.1|2188.1|2182.1|2188.1|2182.1|2186.9|2180.9|9
1660216500000|2022-08-11 11:15:00|2187.9|2181.9|2186.6|2180.6|2187.9|2181.9|2185.6|2179.6|14
1660216800000|2022-08-11 11:20:00|2187.1|2181.1|2187.1|2181.1|2187.4|2181.4|2186.1|2180.1|24
1660217100000|2022-08-11 11:25:00|2187.4|2181.4|2188|2182|2188.9|2182.9|2186.5|2180.5|34
1660217400000|2022-08-11 11:30:00|2187.9|2181.9|2187.4|2181.4|2188.9|2182.9|2184.5|2178.5|50
1660217700000|2022-08-11 11:35:00|2187.1|2181.1|2188.4|2182.4|2188.6|2182.6|2187.1|2181.1|23
1660218000000|2022-08-11 11:40:00|2187.9|2181.9|2191.6|2185.6|2191.9|2185.9|2187.6|2181.6|30
1660218300000|2022-08-11 11:45:00|2191.9|2185.9|2184.3|2178.3|2192.9|2186.9|2183.6|2177.6|73
1660218600000|2022-08-11 11:50:00|2184.1|2178.1|2190.6|2184.6|2190.9|2184.9|2182.9|2176.9|50
1660218900000|2022-08-11 11:55:00|2190.1|2184.1|2187.9|2181.9|2190.6|2184.6|2187|2181|35
1660219200000|2022-08-11 12:00:00|2188.1|2182.1|2190.6|2184.6|2192.9|2186.9|2188.1|2182.1|47
1660219500000|2022-08-11 12:05:00|2191.4|2185.4|2194.6|2188.6|2194.6|2188.6|2190.6|2184.6|28
1660219800000|2022-08-11 12:10:00|2194.9|2188.9|2191.4|2185.4|2195.4|2189.4|2191.4|2185.4|48
1660220100000|2022-08-11 12:15:00|2191.6|2185.6|2193.6|2187.6|2196.1|2190.1|2191.6|2185.6|35
1660220400000|2022-08-11 12:20:00|2193.9|2187.9|2190.6|2184.6|2194.1|2188.1|2189.6|2183.6|45
1660220700000|2022-08-11 12:25:00|2190.9|2184.9|2192.6|2186.6|2193.4|2187.4|2189.9|2183.9|29
1660221000000|2022-08-11 12:30:00|2192.9|2186.9|2192.6|2186.6|2195.6|2189.6|2192.4|2186.4|60
1660221300000|2022-08-11 12:35:00|2192.4|2186.4|2195.6|2189.6|2196.1|2190.1|2190.4|2184.4|53
1660221600000|2022-08-11 12:40:00|2195.9|2189.9|2196.6|2190.6|2197.1|2191.1|2194.6|2188.6|29
1660221900000|2022-08-11 12:45:00|2196.9|2190.9|2195.9|2189.9|2197.6|2191.6|2195|2189|43
1660222200000|2022-08-11 12:50:00|2196.1|2190.1|2196.4|2190.4|2197.1|2191.1|2195.9|2189.9|25
1660222500000|2022-08-11 12:55:00|2196.6|2190.6|2196.9|2190.9|2197.1|2191.1|2196.1|2190.1|33
1660222800000|2022-08-11 13:00:00|2197.1|2191.1|2196.1|2190.1|2197.6|2191.6|2192.4|2186.4|104
1660223100000|2022-08-11 13:05:00|2196.4|2190.4|2193.6|2187.6|2197.1|2191.1|2191.1|2185.1|63
1660223400000|2022-08-11 13:10:00|2193.9|2187.9|2194.6|2188.6|2194.6|2188.6|2193.4|2187.4|25
1660223700000|2022-08-11 13:15:00|2194.4|2188.4|2195.9|2189.9|2196.1|2190.1|2194.4|2188.4|55
1660224000000|2022-08-11 13:20:00|2196.4|2190.4|2195.6|2189.6|2196.4|2190.4|2194.9|2188.9|15
1660224300000|2022-08-11 13:25:00|2195.4|2189.4|2195.4|2189.4|2195.6|2189.6|2194.9|2188.9|17
1660224600000|2022-08-11 13:30:00|2195.6|2189.6|2196.1|2190.1|2197.4|2191.4|2195.1|2189.1|48
1660224900000|2022-08-11 13:35:00|2195.9|2189.9|2195.6|2189.6|2196.9|2190.9|2195.4|2189.4|37
1660225200000|2022-08-11 13:40:00|2195.4|2189.4|2195.9|2189.9|2196.4|2190.4|2193.9|2187.9|44
1660225500000|2022-08-11 13:45:00|2196.1|2190.1|2197.4|2191.4|2197.4|2191.4|2195.6|2189.6|24
1660225800000|2022-08-11 13:50:00|2197.6|2191.6|2197.9|2191.9|2197.9|2191.9|2196.6|2190.6|26
1660226100000|2022-08-11 13:55:00|2198.1|2192.1|2199.9|2193.9|2200.1|2194.1|2196.9|2190.9|21
1660226400000|2022-08-11 14:00:00|2200.1|2194.1|2200.6|2194.6|2202.1|2196.1|2199.4|2193.4|40
1660226700000|2022-08-11 14:05:00|2200.9|2194.9|2200.4|2194.4|2201.6|2195.6|2199.4|2193.4|39
1660227000000|2022-08-11 14:10:00|2200.1|2194.1|2197.4|2191.4|2200.1|2194.1|2197.1|2191.1|28
1660227300000|2022-08-11 14:15:00|2197.1|2191.1|2199.9|2193.9|2201.1|2195.1|2196.9|2190.9|63
1660227600000|2022-08-11 14:20:00|2200.1|2194.1|2201.1|2195.1|2201.4|2195.4|2199.1|2193.1|20
1660227900000|2022-08-11 14:25:00|2201.4|2195.4|2202.1|2196.1|2202.4|2196.4|2201.1|2195.1|26
1660228200000|2022-08-11 14:30:00|2201.6|2195.6|2201.6|2195.6|2202.1|2196.1|2200.9|2194.9|23
1660228500000|2022-08-11 14:35:00|2202.1|2196.1|2200.4|2194.4|2202.1|2196.1|2200.1|2194.1|17
1660228800000|2022-08-11 14:40:00|2200.6|2194.6|2201.4|2195.4|2202.1|2196.1|2199.6|2193.6|37
1660229100000|2022-08-11 14:45:00|2201.1|2195.1|2201.9|2195.9|2202.4|2196.4|2200.6|2194.6|24
1660229400000|2022-08-11 14:50:00|2201.6|2195.6|2205.4|2199.4|2205.9|2199.9|2201.4|2195.4|33
1660229700000|2022-08-11 14:55:00|2205.1|2199.1|2206.9|2200.9|2208.4|2202.4|2204.9|2198.9|49
1660230000000|2022-08-11 15:00:00|2206.1|2200.1|2211.1|2205.1|2211.1|2205.1|2203.6|2197.6|62
1660230300000|2022-08-11 15:05:00|2210.9|2204.9|2204.1|2198.1|2211.1|2205.1|2203.9|2197.9|43
1660230600000|2022-08-11 15:10:00|2203.6|2197.6|2201.6|2195.6|2206.4|2200.4|2201.1|2195.1|50
1660230900000|2022-08-11 15:15:00|2201.9|2195.9|2200.3|2194.3|2206.6|2200.6|2197.9|2191.9|146
1660231200000|2022-08-11 15:20:00|2199.9|2193.9|2199.4|2193.4|2201.1|2195.1|2198.9|2192.9|39
1660231500000|2022-08-11 15:25:00|2199.6|2193.6|2204.4|2198.4|2204.6|2198.6|2199.4|2193.4|26
1660231800000|2022-08-11 15:30:00|2204.6|2198.6|2205.9|2199.9|2206.9|2200.9|2204.1|2198.1|48
1660232100000|2022-08-11 15:35:00|2206.1|2200.1|2205.4|2199.4|2207.1|2201.1|2205.1|2199.1|26
1660232400000|2022-08-11 15:40:00|2205.6|2199.6|2206.4|2200.4|2207.1|2201.1|2205.4|2199.4|40
1660232700000|2022-08-11 15:45:00|2205.9|2199.9|2204.9|2198.9|2205.9|2199.9|2203.4|2197.4|44
1660233000000|2022-08-11 15:50:00|2204.6|2198.6|2204.4|2198.4|2205.6|2199.6|2203.9|2197.9|19
1660233300000|2022-08-11 15:55:00|2204.6|2198.6|2204.4|2198.4|2204.6|2198.6|2204.1|2198.1|4
1660233600000|2022-08-11 16:00:00|2204.1|2198.1|2203.9|2197.9|2204.1|2198.1|2203.4|2197.4|20
1660233900000|2022-08-11 16:05:00|2204.1|2198.1|2203.9|2197.9|2204.1|2198.1|2203.4|2197.4|33
1660234200000|2022-08-11 16:10:00|2204.1|2198.1|2203.9|2197.9|2204.1|2198.1|2203.6|2197.6|48
1660234500000|2022-08-11 16:15:00|2204.1|2198.1|2205.4|2199.4|2205.9|2199.9|2203.9|2197.9|27
1660234800000|2022-08-11 16:20:00|2205.6|2199.6|2206.4|2200.4|2206.4|2200.4|2205.4|2199.4|17
1660235100000|2022-08-11 16:25:00|2206.6|2200.6|2204.6|2198.6|2206.9|2200.9|2202.9|2196.9|24
1660235400000|2022-08-11 16:30:00|2204.4|2198.4|2204.6|2198.6|2204.9|2198.9|2204.4|2198.4|14
1660235700000|2022-08-11 16:35:00|2204.9|2198.9|2204.9|2198.9|2205.4|2199.4|2204.6|2198.6|21
1660236000000|2022-08-11 16:40:00|2205.1|2199.1|2204.1|2198.1|2206.1|2200.1|2203.9|2197.9|24
1660236300000|2022-08-11 16:45:00|2203.9|2197.9|2199.6|2193.6|2203.9|2197.9|2199.5|2193.5|27
1660236600000|2022-08-11 16:50:00|2199.4|2193.4|2200.6|2194.6|2201.4|2195.4|2199.4|2193.4|16
1660236900000|2022-08-11 16:55:00|2200.4|2194.4|2203.4|2197.4|2204.8|2198.8|2198.6|2192.6|90
1660237200000|2022-08-11 17:00:00|2203.1|2197.1|2205.9|2199.9|2206.1|2200.1|2202.4|2196.4|73
1660237500000|2022-08-11 17:05:00|2206.1|2200.1|2202.9|2196.9|2206.1|2200.1|2202.8|2196.8|39
1660237800000|2022-08-11 17:10:00|2203.1|2197.1|2204.8|2198.8|2204.9|2198.9|2203|2197|26
1660238100000|2022-08-11 17:15:00|2204.9|2198.9|2204.9|2198.9|2205.5|2199.5|2204.6|2198.6|25
1660238400000|2022-08-11 17:20:00|2205|2199|2204.9|2198.9|2205.3|2199.3|2204.9|2198.9|5
1660238700000|2022-08-11 17:25:00|2204.8|2198.8|2204.9|2198.9|2205.4|2199.4|2204.6|2198.6|32
1660239000000|2022-08-11 17:30:00|2204.6|2198.6|2204.8|2198.8|2204.9|2198.9|2204.6|2198.6|9
1660239300000|2022-08-11 17:35:00|2204.6|2198.6|2202.5|2196.5|2204.8|2198.8|2200.6|2194.6|21
1660239600000|2022-08-11 17:40:00|2202.4|2196.4|2202.3|2196.3|2204|2198|2200.6|2194.6|23
1660239900000|2022-08-11 17:45:00|2202.1|2196.1|2202|2196|2202.3|2196.3|2201.8|2195.8|10
1660240500000|2022-08-11 17:55:00|2208.5|2189.8|2208.5|2189.8|2208.5|2189.8|2208.5|2189.8|1
1660262400000|2022-08-12 00:00:00|2202.9|2196.9|2201.1|2195.1|2202.9|2196.9|2201.1|2195.1|7
1660262700000|2022-08-12 00:05:00|2201.3|2195.3|2204.8|2198.8|2204.8|2198.8|2201.3|2195.3|11
1660263000000|2022-08-12 00:10:00|2204.6|2198.6|2204.8|2198.8|2204.8|2198.8|2204.6|2198.6|2
1660264200000|2022-08-12 00:30:00|2202.3|2196.3|2201.9|2195.9|2202.3|2196.3|2201.4|2195.4|5
1660264500000|2022-08-12 00:35:00|2201.8|2195.8|2201.5|2195.5|2201.8|2195.8|2201.3|2195.3|4
1660264800000|2022-08-12 00:40:00|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1660265100000|2022-08-12 00:45:00|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|1
1660265700000|2022-08-12 00:55:00|2201.8|2195.8|2200.1|2194.1|2201.8|2195.8|2199.9|2193.9|5
1660266000000|2022-08-12 01:00:00|2199.9|2193.9|2201|2195|2201|2195|2199.4|2193.4|28
1660266300000|2022-08-12 01:05:00|2201.3|2195.3|2202|2196|2202.3|2196.3|2200.8|2194.8|24
1660266600000|2022-08-12 01:10:00|2202.3|2196.3|2202.8|2196.8|2204.5|2198.5|2202|2196|23
1660266900000|2022-08-12 01:15:00|2203|2197|2202.3|2196.3|2203|2197|2201.6|2195.6|29
1660267200000|2022-08-12 01:20:00|2202.5|2196.5|2202.8|2196.8|2203.5|2197.5|2201.5|2195.5|26
1660267500000|2022-08-12 01:25:00|2203|2197|2203.8|2197.8|2204.3|2198.3|2202.8|2196.8|24
1660267800000|2022-08-12 01:30:00|2204|2198|2205|2199|2205.3|2199.3|2204|2198|26
1660268100000|2022-08-12 01:35:00|2205.3|2199.3|2205.8|2199.8|2207.3|2201.3|2205.3|2199.3|8
1660268400000|2022-08-12 01:40:00|2206.3|2200.3|2203.8|2197.8|2206.3|2200.3|2203.8|2197.8|9
1660268700000|2022-08-12 01:45:00|2204|2198|2204|2198|2204|2198|2204|2198|1
1660269000000|2022-08-12 01:50:00|2203.8|2197.8|2204|2198|2204|2198|2203.8|2197.8|6
1660269300000|2022-08-12 01:55:00|2203.8|2197.8|2205|2199|2205|2199|2203.8|2197.8|6
1660269600000|2022-08-12 02:00:00|2205.3|2199.3|2206|2200|2206.3|2200.3|2205.3|2199.3|21
1660269900000|2022-08-12 02:05:00|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1660270200000|2022-08-12 02:10:00|2206.8|2200.8|2204.8|2198.8|2206.8|2200.8|2204.5|2198.5|10
1660270500000|2022-08-12 02:15:00|2205.3|2199.3|2205.8|2199.8|2205.8|2199.8|2205|2199|5
1660270800000|2022-08-12 02:20:00|2206|2200|2204|2198|2206.8|2200.8|2204|2198|10
1660271100000|2022-08-12 02:25:00|2204.3|2198.3|2204.3|2198.3|2204.5|2198.5|2204.3|2198.3|3
1660271400000|2022-08-12 02:30:00|2204.5|2198.5|2204.8|2198.8|2205|2199|2204.5|2198.5|30
1660271700000|2022-08-12 02:35:00|2205|2199|2204.8|2198.8|2205.3|2199.3|2204.5|2198.5|20
1660272000000|2022-08-12 02:40:00|2205|2199|2206.5|2200.5|2207.3|2201.3|2205|2199|16
1660272300000|2022-08-12 02:45:00|2207|2201|2206.8|2200.8|2207|2201|2206.5|2200.5|5
1660272600000|2022-08-12 02:50:00|2207.3|2201.3|2206.8|2200.8|2207.3|2201.3|2206.8|2200.8|4
1660272900000|2022-08-12 02:55:00|2207.3|2201.3|2205.5|2199.5|2207.5|2201.5|2205.5|2199.5|18
1660273200000|2022-08-12 03:00:00|2206.5|2200.5|2205|2199|2206.8|2200.8|2204.8|2198.8|19
1660273500000|2022-08-12 03:05:00|2205.5|2199.5|2204.3|2198.3|2205.5|2199.5|2203.5|2197.5|31
1660273800000|2022-08-12 03:10:00|2204.5|2198.5|2204.5|2198.5|2204.8|2198.8|2204.5|2198.5|15
1660274100000|2022-08-12 03:15:00|2204.8|2198.8|2205.5|2199.5|2205.5|2199.5|2204.5|2198.5|9
1660274400000|2022-08-12 03:20:00|2206.5|2200.5|2206.3|2200.3|2206.8|2200.8|2206|2200|9
1660274700000|2022-08-12 03:25:00|2206.5|2200.5|2207|2201|2207|2201|2206.5|2200.5|6
1660275000000|2022-08-12 03:30:00|2207.3|2201.3|2206.8|2200.8|2207.3|2201.3|2206.8|2200.8|13
1660275300000|2022-08-12 03:35:00|2207|2201|2207.3|2201.3|2207.5|2201.5|2207|2201|8
1660275600000|2022-08-12 03:40:00|2207.5|2201.5|2208|2202|2208|2202|2207.5|2201.5|9
1660275900000|2022-08-12 03:45:00|2208.3|2202.3|2208|2202|2208.3|2202.3|2208|2202|2
1660276200000|2022-08-12 03:50:00|2208.5|2202.5|2208.3|2202.3|2208.5|2202.5|2208|2202|3
1660276500000|2022-08-12 03:55:00|2208.8|2202.8|2209.5|2203.5|2209.8|2203.8|2208.8|2202.8|7
1660276800000|2022-08-12 04:00:00|2209.8|2203.8|2210|2204|2210.3|2204.3|2209.8|2203.8|12
1660277100000|2022-08-12 04:05:00|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210|2204|5
1660277400000|2022-08-12 04:10:00|2210|2204|2210.3|2204.3|2210.3|2204.3|2210|2204|4
1660277700000|2022-08-12 04:15:00|2210.5|2204.5|2210.3|2204.3|2210.5|2204.5|2210.3|2204.3|4
1660278000000|2022-08-12 04:20:00|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.3|2204.3|5
1660278600000|2022-08-12 04:30:00|2211|2205|2210.5|2204.5|2211|2205|2210.3|2204.3|5
1660278900000|2022-08-12 04:35:00|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|1
1660279200000|2022-08-12 04:40:00|2211|2205|2211|2205|2211.5|2205.5|2211|2205|7
1660279500000|2022-08-12 04:45:00|2211.3|2205.3|2210.5|2204.5|2211.5|2205.5|2210.3|2204.3|5
1660279800000|2022-08-12 04:50:00|2211|2205|2210.8|2204.8|2211|2205|2210.8|2204.8|2
1660280100000|2022-08-12 04:55:00|2211|2205|2211|2205|2211.3|2205.3|2211|2205|5
1660280400000|2022-08-12 05:00:00|2211.3|2205.3|2211|2205|2211.5|2205.5|2211|2205|5
1660280700000|2022-08-12 05:05:00|2211.3|2205.3|2211.3|2205.3|2211.5|2205.5|2211|2205|4
1660281000000|2022-08-12 05:10:00|2211.5|2205.5|2211.5|2205.5|2211.8|2205.8|2211|2205|19
1660281300000|2022-08-12 05:15:00|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1660281600000|2022-08-12 05:20:00|2212|2206|2212.3|2206.3|2212.3|2206.3|2212|2206|8
1660281900000|2022-08-12 05:25:00|2212.5|2206.5|2218|2212|2218.5|2212.5|2212.5|2206.5|19
1660282200000|2022-08-12 05:30:00|2218.3|2212.3|2216.5|2210.5|2218.8|2212.8|2216.3|2210.3|29
1660282500000|2022-08-12 05:35:00|2216.8|2210.8|2215.5|2209.5|2217|2211|2215.3|2209.3|22
1660282800000|2022-08-12 05:40:00|2215.8|2209.8|2214.5|2208.5|2216|2210|2213.5|2207.5|43
1660283100000|2022-08-12 05:45:00|2214.8|2208.8|2214.3|2208.3|2216.5|2210.5|2213.3|2207.3|32
1660283400000|2022-08-12 05:50:00|2214|2208|2211.8|2205.8|2214|2208|2211.3|2205.3|10
1660283700000|2022-08-12 05:55:00|2212|2206|2211.8|2205.8|2212.5|2206.5|2211|2205|7
1660284000000|2022-08-12 06:00:00|2212|2206|2211.8|2205.8|2214|2208|2211.5|2205.5|17
1660284300000|2022-08-12 06:05:00|2212|2206|2212.5|2206.5|2212.5|2206.5|2212|2206|3
1660284600000|2022-08-12 06:10:00|2212.8|2206.8|2212.5|2206.5|2212.8|2206.8|2212.5|2206.5|2
1660284900000|2022-08-12 06:15:00|2212.8|2206.8|2212.5|2206.5|2212.8|2206.8|2211.3|2205.3|7
1660285200000|2022-08-12 06:20:00|2212.8|2206.8|2212.8|2206.8|2213.3|2207.3|2212.3|2206.3|9
1660285500000|2022-08-12 06:25:00|2213|2207|2211|2205|2213|2207|2210.8|2204.8|7
1660285800000|2022-08-12 06:30:00|2211.3|2205.3|2212.3|2206.3|2212.3|2206.3|2210.3|2204.3|19
1660286100000|2022-08-12 06:35:00|2212.5|2206.5|2208.3|2202.3|2212.5|2206.5|2207.8|2201.8|31
1660286400000|2022-08-12 06:40:00|2208.5|2202.5|2208.8|2202.8|2209|2203|2208.5|2202.5|6
1660286700000|2022-08-12 06:45:00|2209|2203|2207.8|2201.8|2209.3|2203.3|2207.5|2201.5|14
1660287000000|2022-08-12 06:50:00|2208|2202|2208.3|2202.3|2208.3|2202.3|2207.3|2201.3|18
1660287300000|2022-08-12 06:55:00|2208.8|2202.8|2212.5|2206.5|2215.9|2209.9|2208.4|2202.4|37
1660287600000|2022-08-12 07:00:00|2212|2206|2211.4|2205.4|2214.6|2208.6|2210.9|2204.9|50
1660287900000|2022-08-12 07:05:00|2211.6|2205.6|2213.1|2207.1|2214.5|2208.5|2211.4|2205.4|33
1660288200000|2022-08-12 07:10:00|2213.6|2207.6|2215.6|2209.6|2216.1|2210.1|2213.4|2207.4|18
1660288500000|2022-08-12 07:15:00|2215.9|2209.9|2217.6|2211.6|2218.6|2212.6|2215.9|2209.9|17
1660288800000|2022-08-12 07:20:00|2217.4|2211.4|2211.6|2205.6|2217.4|2211.4|2211.6|2205.6|24
1660289100000|2022-08-12 07:25:00|2211.4|2205.4|2205.4|2199.4|2211.6|2205.6|2203.3|2197.3|46
1660289400000|2022-08-12 07:30:00|2205.6|2199.6|2209.6|2203.6|2210.9|2204.9|2205.6|2199.6|23
1660289700000|2022-08-12 07:35:00|2208.6|2202.6|2207.1|2201.1|2208.6|2202.6|2206.1|2200.1|10
1660290000000|2022-08-12 07:40:00|2206.9|2200.9|2205.6|2199.6|2207.4|2201.4|2204.9|2198.9|20
1660290300000|2022-08-12 07:45:00|2205.9|2199.9|2204.6|2198.6|2209|2203|2204.6|2198.6|38
1660290600000|2022-08-12 07:50:00|2204.9|2198.9|2207.1|2201.1|2207.1|2201.1|2204.4|2198.4|19
1660290900000|2022-08-12 07:55:00|2207.4|2201.4|2206.9|2200.9|2207.6|2201.6|2206.4|2200.4|19
1660291200000|2022-08-12 08:00:00|2207.1|2201.1|2206.9|2200.9|2208.9|2202.9|2206.9|2200.9|24
1660291500000|2022-08-12 08:05:00|2206.6|2200.6|2202.6|2196.6|2206.6|2200.6|2201.1|2195.1|42
1660291800000|2022-08-12 08:10:00|2202.9|2196.9|2202.6|2196.6|2203.1|2197.1|2199.4|2193.4|28
1660292100000|2022-08-12 08:15:00|2201.4|2195.4|2200.1|2194.1|2201.4|2195.4|2199.9|2193.9|9
1660292400000|2022-08-12 08:20:00|2199.9|2193.9|2201.6|2195.6|2201.6|2195.6|2197.4|2191.4|28
1660292700000|2022-08-12 08:25:00|2201.4|2195.4|2197.4|2191.4|2201.4|2195.4|2197.4|2191.4|15
1660293000000|2022-08-12 08:30:00|2197.6|2191.6|2201.1|2195.1|2201.9|2195.9|2197.4|2191.4|16
1660293300000|2022-08-12 08:35:00|2201.4|2195.4|2199.9|2193.9|2201.9|2195.9|2199.4|2193.4|27
1660293600000|2022-08-12 08:40:00|2199.6|2193.6|2200.6|2194.6|2200.6|2194.6|2199.4|2193.4|22
1660293900000|2022-08-12 08:45:00|2200.9|2194.9|2201.4|2195.4|2201.4|2195.4|2199.6|2193.6|10
1660294200000|2022-08-12 08:50:00|2201.1|2195.1|2201.6|2195.6|2201.6|2195.6|2201.1|2195.1|14
1660294500000|2022-08-12 08:55:00|2201.9|2195.9|2200.9|2194.9|2201.9|2195.9|2199.6|2193.6|21
1660294800000|2022-08-12 09:00:00|2201.1|2195.1|2200.1|2194.1|2201.9|2195.9|2199.6|2193.6|18
1660295100000|2022-08-12 09:05:00|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.6|2193.6|9
1660295400000|2022-08-12 09:10:00|2198.9|2192.9|2197.6|2191.6|2198.9|2192.9|2197.6|2191.6|10
1660295700000|2022-08-12 09:15:00|2197.9|2191.9|2197.9|2191.9|2198.1|2192.1|2197.6|2191.6|7
1660296000000|2022-08-12 09:20:00|2198.1|2192.1|2199.9|2193.9|2199.9|2193.9|2198.1|2192.1|23
1660296300000|2022-08-12 09:25:00|2199.6|2193.6|2201.1|2195.1|2201.1|2195.1|2199.6|2193.6|13
1660296600000|2022-08-12 09:30:00|2201.4|2195.4|2201.1|2195.1|2201.4|2195.4|2199.9|2193.9|9
1660296900000|2022-08-12 09:35:00|2201.4|2195.4|2201.6|2195.6|2201.6|2195.6|2201.1|2195.1|4
1660297200000|2022-08-12 09:40:00|2202.4|2196.4|2200.4|2194.4|2202.4|2196.4|2200.1|2194.1|24
1660297500000|2022-08-12 09:45:00|2200.6|2194.6|2201.6|2195.6|2201.6|2195.6|2200.6|2194.6|3
1660297800000|2022-08-12 09:50:00|2201.4|2195.4|2202.4|2196.4|2202.6|2196.6|2201.4|2195.4|9
1660298100000|2022-08-12 09:55:00|2202.6|2196.6|2200.1|2194.1|2205.4|2199.4|2199.9|2193.9|32
1660298400000|2022-08-12 10:00:00|2199.9|2193.9|2190.3|2184.3|2201.4|2195.4|2190.3|2184.3|53
1660298700000|2022-08-12 10:05:00|2189.8|2183.8|2179.9|2173.9|2192.9|2186.9|2179.9|2173.9|112
1660299000000|2022-08-12 10:10:00|2179.6|2173.6|2184.9|2178.9|2188.4|2182.4|2179.5|2173.5|50
1660299300000|2022-08-12 10:15:00|2185.5|2179.5|2191.6|2185.6|2192.4|2186.4|2185.5|2179.5|48
1660299600000|2022-08-12 10:20:00|2191.9|2185.9|2191.4|2185.4|2191.9|2185.9|2188.4|2182.4|34
1660299900000|2022-08-12 10:25:00|2191.6|2185.6|2193.6|2187.6|2193.6|2187.6|2191.4|2185.4|48
1660300200000|2022-08-12 10:30:00|2193.9|2187.9|2191.6|2185.6|2194.6|2188.6|2191.4|2185.4|20
1660300500000|2022-08-12 10:35:00|2191.9|2185.9|2185.4|2179.4|2192.1|2186.1|2185.4|2179.4|49
1660300800000|2022-08-12 10:40:00|2183.4|2177.4|2184.4|2178.4|2186.9|2180.9|2181.9|2175.9|47
1660301100000|2022-08-12 10:45:00|2183.9|2177.9|2181.4|2175.4|2186.1|2180.1|2181.4|2175.4|26
1660301400000|2022-08-12 10:50:00|2180.1|2174.1|2182.9|2176.9|2182.9|2176.9|2179.4|2173.4|18
1660301700000|2022-08-12 10:55:00|2182.4|2176.4|2179.1|2173.1|2182.4|2176.4|2176.1|2170.1|59
1660302000000|2022-08-12 11:00:00|2179.4|2173.4|2171.9|2165.9|2179.6|2173.6|2171.6|2165.6|23
1660302300000|2022-08-12 11:05:00|2171.4|2165.4|2176|2170|2180.4|2174.4|2171.4|2165.4|77
1660302600000|2022-08-12 11:10:00|2176.1|2170.1|2178.4|2172.4|2178.4|2172.4|2175.6|2169.6|57
1660302900000|2022-08-12 11:15:00|2178.6|2172.6|2180.4|2174.4|2181.9|2175.9|2177.9|2171.9|34
1660303200000|2022-08-12 11:20:00|2180.1|2174.1|2170.4|2164.4|2180.1|2174.1|2170.1|2164.1|46
1660303500000|2022-08-12 11:25:00|2170.1|2164.1|2170.1|2164.1|2170.9|2164.9|2166.3|2160.3|60
1660303800000|2022-08-12 11:30:00|2169.9|2163.9|2170.6|2164.6|2174.6|2168.6|2169.6|2163.6|61
1660304100000|2022-08-12 11:35:00|2170.9|2164.9|2173.6|2167.6|2175.6|2169.6|2170.4|2164.4|42
1660304400000|2022-08-12 11:40:00|2174.1|2168.1|2175.9|2169.9|2177.4|2171.4|2173.6|2167.6|43
1660304700000|2022-08-12 11:45:00|2176.1|2170.1|2171.3|2165.3|2177.9|2171.9|2169.5|2163.5|43
1660305000000|2022-08-12 11:50:00|2171.1|2165.1|2174.4|2168.4|2175.4|2169.4|2170.6|2164.6|62
1660305300000|2022-08-12 11:55:00|2174.6|2168.6|2173.1|2167.1|2174.6|2168.6|2171.6|2165.6|39
1660305600000|2022-08-12 12:00:00|2173.4|2167.4|2174.6|2168.6|2174.6|2168.6|2171.4|2165.4|40
1660305900000|2022-08-12 12:05:00|2174.9|2168.9|2170.9|2164.9|2174.9|2168.9|2169.9|2163.9|35
1660306200000|2022-08-12 12:10:00|2171.1|2165.1|2172.9|2166.9|2174.1|2168.1|2170.9|2164.9|37
1660306500000|2022-08-12 12:15:00|2173.1|2167.1|2175.6|2169.6|2176.1|2170.1|2172.6|2166.6|47
1660306800000|2022-08-12 12:20:00|2176.1|2170.1|2173.1|2167.1|2176.6|2170.6|2172.9|2166.9|40
1660307100000|2022-08-12 12:25:00|2172.9|2166.9|2171.9|2165.9|2174.9|2168.9|2171.6|2165.6|36
1660307400000|2022-08-12 12:30:00|2171.6|2165.6|2173.1|2167.1|2174.9|2168.9|2171.4|2165.4|50
1660307700000|2022-08-12 12:35:00|2172.9|2166.9|2172.9|2166.9|2175.4|2169.4|2172.9|2166.9|21
1660308000000|2022-08-12 12:40:00|2173.4|2167.4|2174.1|2168.1|2174.1|2168.1|2173.1|2167.1|20
1660308300000|2022-08-12 12:45:00|2174.4|2168.4|2179.6|2173.6|2180.9|2174.9|2174.1|2168.1|34
1660308600000|2022-08-12 12:50:00|2177.1|2171.1|2179.6|2173.6|2179.6|2173.6|2176.9|2170.9|21
1660308900000|2022-08-12 12:55:00|2179.4|2173.4|2180.9|2174.9|2181.6|2175.6|2179.4|2173.4|24
1660309200000|2022-08-12 13:00:00|2180.6|2174.6|2181.9|2175.9|2182.6|2176.6|2180.1|2174.1|97
1660309500000|2022-08-12 13:05:00|2181.6|2175.6|2186.1|2180.1|2186.4|2180.4|2180.9|2174.9|63
1660309800000|2022-08-12 13:10:00|2185.9|2179.9|2182.4|2176.4|2187.1|2181.1|2180.4|2174.4|33
1660310100000|2022-08-12 13:15:00|2182.6|2176.6|2186.4|2180.4|2186.4|2180.4|2180.9|2174.9|75
1660310400000|2022-08-12 13:20:00|2186.1|2180.1|2184.9|2178.9|2187.6|2181.6|2182.6|2176.6|42
1660310700000|2022-08-12 13:25:00|2184.6|2178.6|2183.6|2177.6|2184.9|2178.9|2181.1|2175.1|47
1660311000000|2022-08-12 13:30:00|2183.9|2177.9|2184.1|2178.1|2187.4|2181.4|2181.1|2175.1|61
1660311300000|2022-08-12 13:35:00|2183.9|2177.9|2185.6|2179.6|2187.6|2181.6|2183.9|2177.9|55
1660311600000|2022-08-12 13:40:00|2185.4|2179.4|2186.9|2180.9|2187.1|2181.1|2184.9|2178.9|65
1660311900000|2022-08-12 13:45:00|2187.1|2181.1|2186.6|2180.6|2187.9|2181.9|2185.6|2179.6|46
1660312200000|2022-08-12 13:50:00|2186.9|2180.9|2193.1|2187.1|2194.4|2188.4|2186.9|2180.9|63
1660312500000|2022-08-12 13:55:00|2192.6|2186.6|2194.6|2188.6|2194.9|2188.9|2190.9|2184.9|44
1660312800000|2022-08-12 14:00:00|2194.1|2188.1|2188.9|2182.9|2194.4|2188.4|2181.9|2175.9|84
1660313100000|2022-08-12 14:05:00|2189.9|2183.9|2192.1|2186.1|2195.1|2189.1|2189.9|2183.9|177
1660313400000|2022-08-12 14:10:00|2191.6|2185.6|2194.6|2188.6|2194.6|2188.6|2191.6|2185.6|50
1660313700000|2022-08-12 14:15:00|2194.1|2188.1|2195.9|2189.9|2195.9|2189.9|2192.1|2186.1|59
1660314000000|2022-08-12 14:20:00|2196.1|2190.1|2198.9|2192.9|2200.4|2194.4|2195.9|2189.9|65
1660314300000|2022-08-12 14:25:00|2200.4|2194.4|2202.4|2196.4|2205.6|2199.6|2200.4|2194.4|87
1660314600000|2022-08-12 14:30:00|2202.6|2196.6|2200.1|2194.1|2202.9|2196.9|2198.8|2192.8|34
1660314900000|2022-08-12 14:35:00|2199.1|2193.1|2197.4|2191.4|2199.4|2193.4|2194.9|2188.9|57
1660315200000|2022-08-12 14:40:00|2197.1|2191.1|2194.9|2188.9|2197.1|2191.1|2194.4|2188.4|119
1660315500000|2022-08-12 14:45:00|2194.6|2188.6|2192.4|2186.4|2195.6|2189.6|2191.6|2185.6|58
1660315800000|2022-08-12 14:50:00|2191.6|2185.6|2189.1|2183.1|2191.6|2185.6|2188.4|2182.4|57
1660316100000|2022-08-12 14:55:00|2188.9|2182.9|2193.6|2187.6|2194.9|2188.9|2188.9|2182.9|39
1660316400000|2022-08-12 15:00:00|2193.4|2187.4|2193.6|2187.6|2195.6|2189.6|2191.1|2185.1|45
1660316700000|2022-08-12 15:05:00|2193.9|2187.9|2188.1|2182.1|2195.4|2189.4|2187.4|2181.4|69
1660317000000|2022-08-12 15:10:00|2187.6|2181.6|2192.4|2186.4|2192.4|2186.4|2185.6|2179.6|29
1660317300000|2022-08-12 15:15:00|2191.1|2185.1|2187.6|2181.6|2191.1|2185.1|2183.9|2177.9|67
1660317600000|2022-08-12 15:20:00|2186.4|2180.4|2187.3|2181.3|2190.4|2184.4|2186.4|2180.4|80
1660317900000|2022-08-12 15:25:00|2187.1|2181.1|2185.4|2179.4|2187.1|2181.1|2185.1|2179.1|12
1660318200000|2022-08-12 15:30:00|2185.1|2179.1|2185.6|2179.6|2185.6|2179.6|2179.4|2173.4|104
1660318500000|2022-08-12 15:35:00|2185.4|2179.4|2183.1|2177.1|2185.6|2179.6|2182.9|2176.9|106
1660318800000|2022-08-12 15:40:00|2183.4|2177.4|2177|2171|2183.4|2177.4|2176.1|2170.1|212
1660319100000|2022-08-12 15:45:00|2177.1|2171.1|2177.6|2171.6|2178.1|2172.1|2176.1|2170.1|35
1660319400000|2022-08-12 15:50:00|2177.9|2171.9|2176.9|2170.9|2177.9|2171.9|2176.6|2170.6|94
1660319700000|2022-08-12 15:55:00|2176.6|2170.6|2174.4|2168.4|2176.9|2170.9|2174.1|2168.1|131
1660320000000|2022-08-12 16:00:00|2174.1|2168.1|2175.9|2169.9|2176.1|2170.1|2173.9|2167.9|114
1660320300000|2022-08-12 16:05:00|2176.9|2170.9|2177.1|2171.1|2178.6|2172.6|2176.6|2170.6|53
1660320600000|2022-08-12 16:10:00|2176.9|2170.9|2177.4|2171.4|2177.4|2171.4|2176.9|2170.9|33
1660320900000|2022-08-12 16:15:00|2176.4|2170.4|2178.9|2172.9|2179.1|2173.1|2176.4|2170.4|49
1660321200000|2022-08-12 16:20:00|2179.1|2173.1|2180.1|2174.1|2180.1|2174.1|2179.1|2173.1|33
1660321500000|2022-08-12 16:25:00|2180.4|2174.4|2179.1|2173.1|2180.4|2174.4|2178.9|2172.9|17
1660321800000|2022-08-12 16:30:00|2179.4|2173.4|2180.1|2174.1|2180.4|2174.4|2179.4|2173.4|8
1660322100000|2022-08-12 16:35:00|2180.4|2174.4|2182.1|2176.1|2182.4|2176.4|2180.1|2174.1|28
1660322400000|2022-08-12 16:40:00|2182.4|2176.4|2184.6|2178.6|2184.6|2178.6|2182.1|2176.1|26
1660323000000|2022-08-12 16:50:00|2183.1|2177.1|2184.6|2178.6|2184.9|2178.9|2183.1|2177.1|7
1660323300000|2022-08-12 16:55:00|2184.9|2178.9|2183.9|2177.9|2184.9|2178.9|2180.9|2174.9|82
1660323600000|2022-08-12 17:00:00|2183.6|2177.6|2183.3|2177.3|2183.6|2177.6|2182.6|2176.6|32
1660323900000|2022-08-12 17:05:00|2183.5|2177.5|2183.3|2177.3|2183.5|2177.5|2182.9|2176.9|27
1660324200000|2022-08-12 17:10:00|2183.5|2177.5|2183.3|2177.3|2183.5|2177.5|2183.3|2177.3|8
1660324500000|2022-08-12 17:15:00|2183|2177|2182.8|2176.8|2183.3|2177.3|2182.4|2176.4|23
1660324800000|2022-08-12 17:20:00|2182.9|2176.9|2180.8|2174.8|2183.3|2177.3|2179.9|2173.9|25
1660325100000|2022-08-12 17:25:00|2180.5|2174.5|2180.8|2174.8|2180.8|2174.8|2180.5|2174.5|9
1660325400000|2022-08-12 17:30:00|2180.5|2174.5|2180.5|2174.5|2180.8|2174.8|2179.6|2173.6|22
1660326000000|2022-08-12 17:40:00|2180.4|2174.4|2180.5|2174.5|2180.5|2174.5|2179.9|2173.9|14
1660326300000|2022-08-12 17:45:00|2180.4|2174.4|2179.8|2173.8|2180.5|2174.5|2179.8|2173.8|7
1660326600000|2022-08-12 17:50:00|2179.4|2173.4|2177.8|2171.8|2179.5|2173.5|2177.8|2171.8|13
1660326900000|2022-08-12 17:55:00|2184|2165.3|2182.8|2164|2184|2165.3|2182.8|2164|3
1660521600000|2022-08-15 00:00:00|2186|2180|2186|2180|2186|2180|2186|2180|1
1660521900000|2022-08-15 00:05:00|2185.4|2179.4|2190|2184|2190.1|2184.1|2185.1|2179.1|13
1660522200000|2022-08-15 00:10:00|2189.8|2183.8|2186.5|2180.5|2189.8|2183.8|2186.3|2180.3|10
1660522500000|2022-08-15 00:15:00|2186.3|2180.3|2186.5|2180.5|2186.5|2180.5|2186.3|2180.3|2
1660522800000|2022-08-15 00:20:00|2186.3|2180.3|2183.8|2177.8|2186.3|2180.3|2183.3|2177.3|17
1660523100000|2022-08-15 00:25:00|2183.5|2177.5|2183.3|2177.3|2183.5|2177.5|2183.3|2177.3|2
1660523400000|2022-08-15 00:30:00|2183|2177|2181|2175|2183|2177|2180.9|2174.9|6
1660523700000|2022-08-15 00:35:00|2180.8|2174.8|2182.5|2176.5|2182.9|2176.9|2178.5|2172.5|21
1660524000000|2022-08-15 00:40:00|2182.3|2176.3|2182.8|2176.8|2183|2177|2180.8|2174.8|12
1660524300000|2022-08-15 00:45:00|2182.3|2176.3|2181.8|2175.8|2182.4|2176.4|2180.5|2174.5|14
1660524600000|2022-08-15 00:50:00|2182.8|2176.8|2182|2176|2183.3|2177.3|2182|2176|13
1660524900000|2022-08-15 00:55:00|2181.8|2175.8|2178.9|2172.9|2181.8|2175.8|2178.9|2172.9|5
1660525200000|2022-08-15 01:00:00|2178.8|2172.8|2179.3|2173.3|2180|2174|2176.8|2170.8|24
1660525500000|2022-08-15 01:05:00|2179|2173|2173|2167|2179|2173|2173|2167|12
1660525800000|2022-08-15 01:10:00|2171.8|2165.8|2169.5|2163.5|2171.8|2165.8|2169.5|2163.5|32
1660526100000|2022-08-15 01:15:00|2169.3|2163.3|2160.8|2154.8|2169.3|2163.3|2160|2154|79
1660526400000|2022-08-15 01:20:00|2160.5|2154.5|2160.3|2154.3|2161|2155|2159.3|2153.3|16
1660526700000|2022-08-15 01:25:00|2160|2154|2159.8|2153.8|2160|2154|2159.8|2153.8|6
1660527000000|2022-08-15 01:30:00|2160|2154|2159.8|2153.8|2160|2154|2159.8|2153.8|4
1660527300000|2022-08-15 01:35:00|2159.5|2153.5|2159.8|2153.8|2159.8|2153.8|2159.5|2153.5|8
1660527600000|2022-08-15 01:40:00|2159.5|2153.5|2159.5|2153.5|2159.8|2153.8|2159.5|2153.5|5
1660527900000|2022-08-15 01:45:00|2159.8|2153.8|2157.8|2151.8|2159.8|2153.8|2156.8|2150.8|22
1660528200000|2022-08-15 01:50:00|2157.5|2151.5|2157|2151|2157.5|2151.5|2154.5|2148.5|7
1660528500000|2022-08-15 01:55:00|2156.8|2150.8|2155|2149|2157.3|2151.3|2154.5|2148.5|11
1660528800000|2022-08-15 02:00:00|2154.8|2148.8|2151.3|2145.3|2154.8|2148.8|2150.5|2144.5|11
1660529100000|2022-08-15 02:05:00|2151|2145|2147.1|2141.1|2151.5|2145.5|2147.1|2141.1|19
1660529400000|2022-08-15 02:10:00|2147.4|2141.4|2143.1|2137.1|2148.8|2142.8|2142.4|2135|35
1660529700000|2022-08-15 02:15:00|2143|2137|2144.8|2138.8|2144.8|2138.8|2136.8|2130.8|55
1660530000000|2022-08-15 02:20:00|2144.6|2138.6|2146.8|2140.8|2147|2141|2144.6|2138.6|11
1660530300000|2022-08-15 02:25:00|2147.3|2141.3|2147|2141|2147.3|2141.3|2147|2141|2
1660530600000|2022-08-15 02:30:00|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1660531200000|2022-08-15 02:40:00|2147.5|2141.5|2151.3|2145.3|2151.3|2145.3|2147.5|2141.5|15
1660531500000|2022-08-15 02:45:00|2151|2145|2150.8|2144.8|2151.5|2145.5|2149.8|2143.8|37
1660531800000|2022-08-15 02:50:00|2150.5|2144.5|2151.5|2145.5|2152|2146|2149.5|2143.5|50
1660532100000|2022-08-15 02:55:00|2151.3|2145.3|2153.3|2147.3|2154|2148|2150.3|2144.3|24
1660532400000|2022-08-15 03:00:00|2153|2147|2152|2146|2153|2147|2152|2146|11
1660532700000|2022-08-15 03:05:00|2151.8|2145.8|2152.3|2146.3|2152.5|2146.5|2150.8|2144.8|10
1660533000000|2022-08-15 03:10:00|2152|2146|2152|2146|2152|2146|2151.8|2145.8|5
1660533300000|2022-08-15 03:15:00|2151.8|2145.8|2151.5|2145.5|2151.8|2145.8|2151.3|2145.3|8
1660533600000|2022-08-15 03:20:00|2151.3|2145.3|2152.3|2146.3|2152.8|2146.8|2151.3|2145.3|9
1660533900000|2022-08-15 03:25:00|2152|2146|2151.3|2145.3|2152|2146|2151.3|2145.3|12
1660534200000|2022-08-15 03:30:00|2150.8|2144.8|2152.3|2146.3|2152.3|2146.3|2150.8|2144.8|29
1660534500000|2022-08-15 03:35:00|2152|2146|2152.8|2146.8|2153|2147|2151.8|2145.8|23
1660534800000|2022-08-15 03:40:00|2152.5|2146.5|2152|2146|2152.5|2146.5|2151.3|2145.3|13
1660535100000|2022-08-15 03:45:00|2151.8|2145.8|2152.5|2146.5|2152.8|2146.8|2151.5|2145.5|14
1660535400000|2022-08-15 03:50:00|2152|2146|2152|2146|2152|2146|2152|2146|1
1660535700000|2022-08-15 03:55:00|2151|2145|2152|2146|2152.3|2146.3|2150.3|2144.3|13
1660536000000|2022-08-15 04:00:00|2151.8|2145.8|2151.3|2145.3|2151.8|2145.8|2150.5|2144.5|8
1660536300000|2022-08-15 04:05:00|2151|2145|2150.3|2144.3|2151|2145|2150|2144|13
1660536600000|2022-08-15 04:10:00|2150|2144|2150|2144|2150|2144|2150|2144|1
1660536900000|2022-08-15 04:15:00|2150.3|2144.3|2154.6|2148.6|2154.6|2148.6|2150.3|2144.3|4
1660537200000|2022-08-15 04:20:00|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1660537500000|2022-08-15 04:25:00|2154.3|2148.3|2152.5|2146.5|2154.3|2148.3|2152.3|2146.3|11
1660537800000|2022-08-15 04:30:00|2152.3|2146.3|2152.3|2146.3|2152.5|2146.5|2152|2146|19
1660538100000|2022-08-15 04:35:00|2152|2146|2151|2145|2152|2146|2151|2145|12
1660538400000|2022-08-15 04:40:00|2150.8|2144.8|2150.8|2144.8|2150.8|2144.8|2150.8|2144.8|1
1660538700000|2022-08-15 04:45:00|2150.5|2144.5|2149.3|2143.3|2150.5|2144.5|2149.3|2143.3|2
1660539000000|2022-08-15 04:50:00|2149|2143|2145.4|2139.4|2149|2143|2140.5|2134.5|8
1660539300000|2022-08-15 04:55:00|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1660539600000|2022-08-15 05:00:00|2144.5|2138.5|2146|2140|2146|2140|2143.3|2137.3|18
1660539900000|2022-08-15 05:05:00|2146.5|2140.5|2146.3|2140.3|2146.5|2140.5|2146.3|2140.3|2
1660541100000|2022-08-15 05:25:00|2146.5|2140.5|2146.3|2140.3|2146.5|2140.5|2146|2140|4
1660541400000|2022-08-15 05:30:00|2146|2140|2147|2141|2148|2142|2146|2140|25
1660541700000|2022-08-15 05:35:00|2146.8|2140.8|2146.3|2140.3|2146.8|2140.8|2146.3|2140.3|3
1660542000000|2022-08-15 05:40:00|2146.5|2140.5|2144.8|2138.8|2147.5|2141.5|2144.8|2138.8|38
1660542300000|2022-08-15 05:45:00|2144.5|2138.5|2149.5|2143.5|2149.5|2143.5|2142.5|2136.5|38
1660542600000|2022-08-15 05:50:00|2149.3|2143.3|2147.5|2141.5|2149.3|2143.3|2147|2141|7
1660542900000|2022-08-15 05:55:00|2147.3|2141.3|2147|2141|2147.5|2141.5|2147|2141|14
1660543200000|2022-08-15 06:00:00|2147.5|2141.5|2147.3|2141.3|2149|2143|2146|2140|28
1660543500000|2022-08-15 06:05:00|2146.5|2140.5|2146|2140|2147.8|2141.8|2145.8|2139.8|13
1660543800000|2022-08-15 06:10:00|2145.8|2139.8|2142|2136|2146.8|2140.8|2141|2135|34
1660544100000|2022-08-15 06:15:00|2142.3|2136.3|2141.5|2135.5|2143|2137|2140.8|2134.8|38
1660544400000|2022-08-15 06:20:00|2141.8|2135.8|2141.8|2135.8|2144.3|2138.3|2141.5|2135.5|21
1660544700000|2022-08-15 06:25:00|2141.5|2135.5|2141.8|2135.8|2142|2136|2140.3|2134.3|46
1660545000000|2022-08-15 06:30:00|2141|2135|2142.3|2136.3|2142.3|2136.3|2140.5|2134.5|19
1660545300000|2022-08-15 06:35:00|2141.3|2135.3|2142.5|2136.5|2142.8|2136.8|2140.8|2134.8|17
1660545600000|2022-08-15 06:40:00|2141.5|2135.5|2147.3|2141.3|2148|2142|2141|2135|25
1660545900000|2022-08-15 06:45:00|2147|2141|2149.3|2143.3|2149.3|2143.3|2144.3|2138.3|11
1660546200000|2022-08-15 06:50:00|2149|2143|2149.5|2143.5|2150|2144|2148.5|2142.5|30
1660546500000|2022-08-15 06:55:00|2149.3|2143.3|2154.1|2148.1|2154.1|2148.1|2149|2143|22
1660546800000|2022-08-15 07:00:00|2153.9|2147.9|2154.9|2148.9|2161.4|2155.4|2152.4|2146.4|73
1660547100000|2022-08-15 07:05:00|2154.6|2148.6|2150.6|2144.6|2154.6|2148.6|2150.6|2144.6|36
1660547400000|2022-08-15 07:10:00|2150.4|2144.4|2148.9|2142.9|2150.4|2144.4|2147.1|2141.1|33
1660547700000|2022-08-15 07:15:00|2149.1|2143.1|2143.9|2137.9|2149.1|2143.1|2143.1|2137.1|38
1660548000000|2022-08-15 07:20:00|2143.6|2137.6|2142.9|2136.9|2143.6|2137.6|2140.6|2134.6|19
1660548300000|2022-08-15 07:25:00|2142.6|2136.6|2146.6|2140.6|2147.9|2141.9|2142.1|2136.1|27
1660548600000|2022-08-15 07:30:00|2146.4|2140.4|2153.4|2147.4|2153.4|2147.4|2145.6|2139.6|31
1660548900000|2022-08-15 07:35:00|2153.1|2147.1|2155.6|2149.6|2156.3|2150.3|2149.4|2143.4|32
1660549200000|2022-08-15 07:40:00|2155.4|2149.4|2159.4|2153.4|2160.1|2154.1|2155.3|2149.3|24
1660549500000|2022-08-15 07:45:00|2158.6|2152.6|2156.9|2150.9|2158.6|2152.6|2155.1|2149.1|16
1660549800000|2022-08-15 07:50:00|2156.6|2150.6|2155.4|2149.4|2158.9|2152.9|2155.4|2149.4|27
1660550100000|2022-08-15 07:55:00|2155.1|2149.1|2156.9|2150.9|2157.4|2151.4|2154.9|2148.9|24
1660550400000|2022-08-15 08:00:00|2156.6|2150.6|2155.4|2149.4|2159.1|2153.1|2155.4|2149.4|53
1660550700000|2022-08-15 08:05:00|2155.6|2149.6|2155.4|2149.4|2157.9|2151.9|2155.1|2149.1|28
1660551000000|2022-08-15 08:10:00|2155.1|2149.1|2156.6|2150.6|2156.6|2150.6|2154.4|2148.4|25
1660551300000|2022-08-15 08:15:00|2156.9|2150.9|2160.1|2154.1|2160.4|2154.4|2156.9|2150.9|24
1660551600000|2022-08-15 08:20:00|2159.9|2153.9|2164.1|2158.1|2165.9|2159.9|2157.6|2151.6|41
1660551900000|2022-08-15 08:25:00|2164.4|2158.4|2169.1|2163.1|2171.1|2165.1|2164.1|2158.1|33
1660552200000|2022-08-15 08:30:00|2168.9|2162.9|2172.4|2166.4|2173.9|2167.9|2166.1|2160.1|41
1660552500000|2022-08-15 08:35:00|2172.1|2166.1|2164.4|2158.4|2172.1|2166.1|2164.4|2158.4|54
1660552800000|2022-08-15 08:40:00|2164.1|2158.1|2159.9|2153.9|2164.4|2158.4|2159.9|2153.9|22
1660553100000|2022-08-15 08:45:00|2159.6|2153.6|2160.4|2154.4|2163.6|2157.6|2158.1|2152.1|43
1660553400000|2022-08-15 08:50:00|2159.6|2153.6|2163.9|2157.9|2164.6|2158.6|2157.1|2151.1|67
1660553700000|2022-08-15 08:55:00|2164.1|2158.1|2166.4|2160.4|2167.1|2161.1|2162.4|2156.4|39
1660554000000|2022-08-15 09:00:00|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2162.6|2156.6|36
1660554300000|2022-08-15 09:05:00|2166.1|2160.1|2170.4|2164.4|2170.4|2164.4|2165.6|2159.6|30
1660554600000|2022-08-15 09:10:00|2170.6|2164.6|2165.1|2159.1|2170.6|2164.6|2164.4|2158.4|30
1660554900000|2022-08-15 09:15:00|2164.9|2158.9|2157.9|2151.9|2165.1|2159.1|2157.6|2151.6|60
1660555200000|2022-08-15 09:20:00|2157.6|2151.6|2155.9|2149.9|2157.6|2151.6|2154.1|2148.1|61
1660555500000|2022-08-15 09:25:00|2157.1|2151.1|2154.6|2148.6|2160.1|2154.1|2154.4|2148.4|45
1660555800000|2022-08-15 09:30:00|2154.4|2148.4|2154.9|2148.9|2154.9|2148.9|2154.4|2148.4|27
1660556100000|2022-08-15 09:35:00|2155.1|2149.1|2156.1|2150.1|2156.6|2150.6|2155.1|2149.1|21
1660556400000|2022-08-15 09:40:00|2156.4|2150.4|2158.1|2152.1|2158.1|2152.1|2156.4|2150.4|15
1660556700000|2022-08-15 09:45:00|2157.9|2151.9|2156.9|2150.9|2158.4|2152.4|2156.9|2150.9|12
1660557000000|2022-08-15 09:50:00|2156.6|2150.6|2157.9|2151.9|2157.9|2151.9|2155.9|2149.9|15
1660557300000|2022-08-15 09:55:00|2157.6|2151.6|2157.1|2151.1|2157.6|2151.6|2156.9|2150.9|12
1660557600000|2022-08-15 10:00:00|2157.4|2151.4|2165.6|2159.6|2165.6|2159.6|2157.1|2151.1|48
1660557900000|2022-08-15 10:05:00|2165.4|2159.4|2161.4|2155.4|2165.4|2159.4|2159.9|2153.9|18
1660558200000|2022-08-15 10:10:00|2161.6|2155.6|2155.6|2149.6|2162.4|2156.4|2154.8|2148.8|68
1660558500000|2022-08-15 10:15:00|2155.9|2149.9|2158.1|2152.1|2158.1|2152.1|2155.9|2149.9|16
1660558800000|2022-08-15 10:20:00|2158.4|2152.4|2156.1|2150.1|2158.4|2152.4|2155.9|2149.9|19
1660559100000|2022-08-15 10:25:00|2156.4|2150.4|2157.6|2151.6|2159.1|2153.1|2156.4|2150.4|18
1660559400000|2022-08-15 10:30:00|2157.4|2151.4|2161.6|2155.6|2162.4|2156.4|2155.9|2149.9|26
1660559700000|2022-08-15 10:35:00|2161.9|2155.9|2165.4|2159.4|2165.6|2159.6|2161.9|2155.9|42
1660560000000|2022-08-15 10:40:00|2165.1|2159.1|2168.9|2162.9|2168.9|2162.9|2165.1|2159.1|45
1660560300000|2022-08-15 10:45:00|2169.1|2163.1|2166.4|2160.4|2169.4|2163.4|2165.4|2159.4|41
1660560600000|2022-08-15 10:50:00|2166.6|2160.6|2166.6|2160.6|2167.1|2161.1|2166.6|2160.6|43
1660560900000|2022-08-15 10:55:00|2166.9|2160.9|2169.1|2163.1|2169.6|2163.6|2166.9|2160.9|34
1660561200000|2022-08-15 11:00:00|2169.4|2163.4|2169.6|2163.6|2171.9|2165.9|2169.1|2163.1|32
1660561500000|2022-08-15 11:05:00|2169.4|2163.4|2170.4|2164.4|2170.6|2164.6|2169.4|2163.4|11
1660561800000|2022-08-15 11:10:00|2170.6|2164.6|2171.6|2165.6|2171.9|2165.9|2170.6|2164.6|11
1660562100000|2022-08-15 11:15:00|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.6|2165.6|23
1660562400000|2022-08-15 11:20:00|2171.6|2165.6|2171.9|2165.9|2172.1|2166.1|2171.6|2165.6|34
1660562700000|2022-08-15 11:25:00|2172.1|2166.1|2176.4|2170.4|2176.4|2170.4|2171.9|2165.9|14
1660563000000|2022-08-15 11:30:00|2176.1|2170.1|2173.4|2167.4|2176.1|2170.1|2173.1|2167.1|12
1660563300000|2022-08-15 11:35:00|2173.1|2167.1|2172.6|2166.6|2173.1|2167.1|2168.3|2162.3|58
1660563600000|2022-08-15 11:40:00|2172.4|2166.4|2166.4|2160.4|2173.1|2167.1|2165.8|2159.8|27
1660563900000|2022-08-15 11:45:00|2166.6|2160.6|2166.6|2160.6|2170.9|2164.9|2166.6|2160.6|55
1660564200000|2022-08-15 11:50:00|2166.9|2160.9|2170.6|2164.6|2172.4|2166.4|2166.9|2160.9|64
1660564500000|2022-08-15 11:55:00|2170.4|2164.4|2172.4|2166.4|2172.6|2166.6|2170.4|2164.4|43
1660564800000|2022-08-15 12:00:00|2172.1|2166.1|2172.4|2166.4|2172.6|2166.6|2169.6|2163.6|24
1660565100000|2022-08-15 12:05:00|2172.6|2166.6|2172.4|2166.4|2173.9|2167.9|2171.6|2165.6|34
1660565400000|2022-08-15 12:10:00|2172.1|2166.1|2178.8|2172.8|2180|2174|2172.1|2166.1|78
1660565700000|2022-08-15 12:15:00|2178.9|2172.9|2178.4|2172.4|2180.5|2174.5|2174|2168|69
1660566000000|2022-08-15 12:20:00|2178.1|2172.1|2182.1|2176.1|2182.1|2176.1|2178.1|2172.1|57
1660566300000|2022-08-15 12:25:00|2181.9|2175.9|2181.9|2175.9|2185.9|2179.9|2181.9|2175.9|60
1660566600000|2022-08-15 12:30:00|2181.4|2175.4|2180.4|2174.4|2181.4|2175.4|2175.6|2169.6|93
1660566900000|2022-08-15 12:35:00|2180.1|2174.1|2184.1|2178.1|2184.4|2178.4|2180.1|2174.1|67
1660567200000|2022-08-15 12:40:00|2183.9|2177.9|2181.4|2175.4|2184.1|2178.1|2180.9|2174.9|41
1660567500000|2022-08-15 12:45:00|2181.1|2175.1|2181.4|2175.4|2181.4|2175.4|2180.9|2174.9|14
1660567800000|2022-08-15 12:50:00|2181.6|2175.6|2181.1|2175.1|2182.6|2176.6|2174.9|2168.9|59
1660568100000|2022-08-15 12:55:00|2181.4|2175.4|2176.3|2170.3|2182.4|2176.4|2174.3|2168.3|56
1660568400000|2022-08-15 13:00:00|2176.6|2170.6|2177.4|2171.4|2180.1|2174.1|2170.1|2164.1|236
1660568700000|2022-08-15 13:05:00|2177.8|2171.8|2168.9|2162.9|2177.8|2171.8|2166.9|2160.9|98
1660569000000|2022-08-15 13:10:00|2169.1|2163.1|2167.6|2161.6|2169.6|2163.6|2166.9|2160.9|128
1660569300000|2022-08-15 13:15:00|2167.9|2161.9|2171.4|2165.4|2173.1|2167.1|2167.4|2161.4|91
1660569600000|2022-08-15 13:20:00|2171.6|2165.6|2174.1|2168.1|2176.1|2170.1|2170.4|2164.4|96
1660569900000|2022-08-15 13:25:00|2174.4|2168.4|2175.9|2169.9|2178.4|2172.4|2173.9|2167.9|70
1660570200000|2022-08-15 13:30:00|2176.6|2170.6|2175.9|2169.9|2179.6|2173.6|2173.6|2167.6|105
1660570500000|2022-08-15 13:35:00|2175.6|2169.6|2176.6|2170.6|2181.4|2175.4|2175.6|2169.6|65
1660570800000|2022-08-15 13:40:00|2176.4|2170.4|2178.1|2172.1|2179.9|2173.9|2176.4|2170.4|67
1660571100000|2022-08-15 13:45:00|2178.4|2172.4|2180.6|2174.6|2182.1|2176.1|2178.4|2172.4|40
1660571400000|2022-08-15 13:50:00|2180.4|2174.4|2179.4|2173.4|2181.4|2175.4|2177.9|2171.9|47
1660571700000|2022-08-15 13:55:00|2179.6|2173.6|2181.9|2175.9|2181.9|2175.9|2179.1|2173.1|24
1660572000000|2022-08-15 14:00:00|2181.4|2175.4|2183.9|2177.9|2184.6|2178.6|2180.1|2174.1|35
1660572300000|2022-08-15 14:05:00|2183.6|2177.6|2182.4|2176.4|2184.4|2178.4|2182.4|2176.4|32
1660572600000|2022-08-15 14:10:00|2182.1|2176.1|2184.1|2178.1|2184.4|2178.4|2180.9|2174.9|27
1660572900000|2022-08-15 14:15:00|2184.4|2178.4|2187.6|2181.6|2188.6|2182.6|2184.4|2178.4|79
1660573200000|2022-08-15 14:20:00|2187.4|2181.4|2182.6|2176.6|2188.4|2182.4|2182.3|2176.3|37
1660573500000|2022-08-15 14:25:00|2182.1|2176.1|2180.9|2174.9|2182.6|2176.6|2177.1|2171.1|68
1660573800000|2022-08-15 14:30:00|2180.6|2174.6|2178.1|2172.1|2180.6|2174.6|2176.4|2170.4|46
1660574100000|2022-08-15 14:35:00|2178.4|2172.4|2176.6|2170.6|2178.4|2172.4|2172.4|2166.4|53
1660574400000|2022-08-15 14:40:00|2176.9|2170.9|2179.6|2173.6|2181.6|2175.6|2176.9|2170.9|78
1660574700000|2022-08-15 14:45:00|2180.6|2174.6|2179.1|2173.1|2182.1|2176.1|2179.1|2173.1|36
1660575000000|2022-08-15 14:50:00|2179.9|2173.9|2176.9|2170.9|2181.9|2175.9|2176.4|2170.4|50
1660575300000|2022-08-15 14:55:00|2176.6|2170.6|2178.1|2172.1|2181.1|2175.1|2174.6|2168.6|51
1660575600000|2022-08-15 15:00:00|2177.9|2171.9|2177.6|2171.6|2177.9|2171.9|2176.9|2170.9|48
1660575900000|2022-08-15 15:05:00|2177.9|2171.9|2179.1|2173.1|2181.4|2175.4|2177.9|2171.9|51
1660576200000|2022-08-15 15:10:00|2178.9|2172.9|2178.9|2172.9|2180.4|2174.4|2175.6|2169.6|42
1660576500000|2022-08-15 15:15:00|2179.1|2173.1|2176.5|2170.5|2185.6|2179.6|2172.5|2166.5|115
1660576800000|2022-08-15 15:20:00|2176.6|2170.6|2171.1|2165.1|2176.8|2170.8|2170.3|2164.3|76
1660577100000|2022-08-15 15:25:00|2170.9|2164.9|2173.6|2167.6|2175.1|2169.1|2170.9|2164.9|36
1660577400000|2022-08-15 15:30:00|2173.9|2167.9|2171.9|2165.9|2176.1|2170.1|2171.9|2165.9|42
1660577700000|2022-08-15 15:35:00|2171.6|2165.6|2172.1|2166.1|2172.6|2166.6|2171.4|2165.4|40
1660578000000|2022-08-15 15:40:00|2171.9|2165.9|2170.9|2164.9|2171.9|2165.9|2170.4|2164.4|13
1660578300000|2022-08-15 15:45:00|2171.1|2165.1|2172.9|2166.9|2172.9|2166.9|2171.1|2165.1|18
1660578600000|2022-08-15 15:50:00|2172.6|2166.6|2172.9|2166.9|2173.4|2167.4|2172.6|2166.6|16
1660578900000|2022-08-15 15:55:00|2173.1|2167.1|2177.9|2171.9|2178.1|2172.1|2172.9|2166.9|64
1660579200000|2022-08-15 16:00:00|2178.1|2172.1|2179.6|2173.6|2179.6|2173.6|2176.6|2170.6|82
1660579500000|2022-08-15 16:05:00|2179.4|2173.4|2179.4|2173.4|2180.1|2174.1|2179.1|2173.1|62
1660579800000|2022-08-15 16:10:00|2179.6|2173.6|2179.1|2173.1|2179.9|2173.9|2179.1|2173.1|190
1660580100000|2022-08-15 16:15:00|2179.4|2173.4|2179.6|2173.6|2179.9|2173.9|2179.1|2173.1|217
1660580400000|2022-08-15 16:20:00|2179.4|2173.4|2179.6|2173.6|2179.9|2173.9|2179.1|2173.1|233
1660580700000|2022-08-15 16:25:00|2179.4|2173.4|2179.1|2173.1|2180.1|2174.1|2179.1|2173.1|125
1660581000000|2022-08-15 16:30:00|2179.4|2173.4|2179.9|2173.9|2180.1|2174.1|2179.1|2173.1|123
1660581300000|2022-08-15 16:35:00|2180.1|2174.1|2179.9|2173.9|2180.1|2174.1|2179.6|2173.6|131
1660581600000|2022-08-15 16:40:00|2180.1|2174.1|2179.6|2173.6|2180.1|2174.1|2179.1|2173.1|112
1660581900000|2022-08-15 16:45:00|2179.9|2173.9|2174.6|2168.6|2179.9|2173.9|2174.4|2168.4|59
1660582200000|2022-08-15 16:50:00|2174.4|2168.4|2174.9|2168.9|2175.1|2169.1|2174.4|2168.4|33
1660582500000|2022-08-15 16:55:00|2175|2169|2173.9|2167.9|2175.8|2169.8|2172.6|2166.6|92
1660582800000|2022-08-15 17:00:00|2174|2168|2176|2170|2176|2170|2173.8|2167.8|24
1660583100000|2022-08-15 17:05:00|2176.1|2170.1|2176|2170|2176.1|2170.1|2176|2170|6
1660583400000|2022-08-15 17:10:00|2176.1|2170.1|2175.9|2169.9|2176.1|2170.1|2175.9|2169.9|11
1660583700000|2022-08-15 17:15:00|2175|2169|2176.1|2170.1|2176.3|2170.3|2174.1|2168.1|7
1660584000000|2022-08-15 17:20:00|2175.9|2169.9|2176.1|2170.1|2176.1|2170.1|2175.9|2169.9|4
1660584300000|2022-08-15 17:25:00|2175.5|2169.5|2174|2168|2175.5|2169.5|2173.5|2167.5|48
1660584600000|2022-08-15 17:30:00|2173.8|2167.8|2173.8|2167.8|2174|2168|2173.8|2167.8|3
1660584900000|2022-08-15 17:35:00|2173.5|2167.5|2174.3|2168.3|2174.3|2168.3|2173.4|2167.4|38
1660585200000|2022-08-15 17:40:00|2173.9|2167.9|2175|2169|2175|2169|2173.9|2167.9|28
1660585500000|2022-08-15 17:45:00|2174.9|2168.9|2175.8|2169.8|2175.8|2169.8|2174.8|2168.8|26
1660585800000|2022-08-15 17:50:00|2175.5|2169.5|2175.8|2169.8|2175.8|2169.8|2175.4|2169.4|25
1660586100000|2022-08-15 17:55:00|2176|2170|2182.5|2163.8|2182.5|2170.3|2176|2163.8|3
1660608000000|2022-08-16 00:00:00|2176.9|2170.9|2174.9|2168.9|2176.9|2170.9|2174.9|2168.9|13
1660608300000|2022-08-16 00:05:00|2174.8|2168.8|2175|2169|2175|2169|2173.8|2167.8|20
1660608600000|2022-08-16 00:10:00|2174.8|2168.8|2175.3|2169.3|2175.3|2169.3|2174.8|2168.8|7
1660608900000|2022-08-16 00:15:00|2175|2169|2174.8|2168.8|2175.3|2169.3|2174.8|2168.8|6
1660609500000|2022-08-16 00:25:00|2175|2169|2175.9|2169.9|2176|2170|2174.8|2168.8|5
1660609800000|2022-08-16 00:30:00|2175.8|2169.8|2175.5|2169.5|2175.8|2169.8|2174.8|2168.8|7
1660610100000|2022-08-16 00:35:00|2175.8|2169.8|2176.5|2170.5|2176.6|2170.6|2175.8|2169.8|3
1660611000000|2022-08-16 00:50:00|2176.3|2170.3|2175.3|2169.3|2176.3|2170.3|2175.3|2169.3|4
1660611300000|2022-08-16 00:55:00|2175.5|2169.5|2174.8|2168.8|2175.5|2169.5|2174.5|2168.5|6
1660611600000|2022-08-16 01:00:00|2174.5|2168.5|2170.9|2164.9|2174.8|2168.8|2170.6|2164.6|57
1660611900000|2022-08-16 01:05:00|2170.8|2164.8|2170.5|2164.5|2170.8|2164.8|2169|2163|12
1660612200000|2022-08-16 01:10:00|2170.3|2164.3|2171.5|2165.5|2171.8|2165.8|2170.3|2164.3|13
1660612500000|2022-08-16 01:15:00|2171|2165|2170|2164|2171.5|2165.5|2170|2164|33
1660612800000|2022-08-16 01:20:00|2169.8|2163.8|2169.5|2163.5|2169.8|2163.8|2169.3|2163.3|10
1660613100000|2022-08-16 01:25:00|2169.8|2163.8|2169.3|2163.3|2170|2164|2169.3|2163.3|6
1660613400000|2022-08-16 01:30:00|2169.5|2163.5|2171.5|2165.5|2172|2166|2169.5|2163.5|54
1660613700000|2022-08-16 01:35:00|2171.3|2165.3|2170.3|2164.3|2171.5|2165.5|2170.3|2164.3|19
1660614000000|2022-08-16 01:40:00|2170|2164|2170.5|2164.5|2171|2165|2170|2164|15
1660614300000|2022-08-16 01:45:00|2170.3|2164.3|2169.3|2163.3|2170.5|2164.5|2169.3|2163.3|17
1660614600000|2022-08-16 01:50:00|2168.8|2162.8|2169|2163|2169.3|2163.3|2168.5|2162.5|26
1660614900000|2022-08-16 01:55:00|2168.8|2162.8|2169.5|2163.5|2170|2164|2168.8|2162.8|19
1660615200000|2022-08-16 02:00:00|2169.8|2163.8|2171.5|2165.5|2171.8|2165.8|2169.5|2163.5|36
1660615500000|2022-08-16 02:05:00|2171.3|2165.3|2171.5|2165.5|2172.3|2166.3|2170.5|2164.5|33
1660615800000|2022-08-16 02:10:00|2171|2165|2172.5|2166.5|2172.8|2166.8|2170.3|2164.3|31
1660616100000|2022-08-16 02:15:00|2172.3|2166.3|2172.5|2166.5|2173|2167|2172.3|2166.3|26
1660616400000|2022-08-16 02:20:00|2172.8|2166.8|2172.3|2166.3|2172.8|2166.8|2172|2166|14
1660616700000|2022-08-16 02:25:00|2172|2166|2170.3|2164.3|2172|2166|2170|2164|9
1660617000000|2022-08-16 02:30:00|2170.5|2164.5|2172|2166|2173.3|2167.3|2170.5|2164.5|62
1660617300000|2022-08-16 02:35:00|2171.8|2165.8|2171.8|2165.8|2172|2166|2171|2165|21
1660617600000|2022-08-16 02:40:00|2171.5|2165.5|2172.3|2166.3|2172.5|2166.5|2171.5|2165.5|19
1660617900000|2022-08-16 02:45:00|2172|2166|2171.8|2165.8|2173|2167|2171.8|2165.8|27
1660618200000|2022-08-16 02:50:00|2171.5|2165.5|2172.3|2166.3|2172.3|2166.3|2170.5|2164.5|12
1660618500000|2022-08-16 02:55:00|2172.8|2166.8|2173.3|2167.3|2173.3|2167.3|2172.3|2166.3|9
1660618800000|2022-08-16 03:00:00|2173.5|2167.5|2174.3|2168.3|2175|2169|2173.5|2167.5|11
1660619100000|2022-08-16 03:05:00|2174|2168|2174.3|2168.3|2174.8|2168.8|2174|2168|16
1660619400000|2022-08-16 03:10:00|2174|2168|2174|2168|2175.3|2169.3|2174|2168|15
1660619700000|2022-08-16 03:15:00|2174.3|2168.3|2172.5|2166.5|2174.3|2168.3|2172.3|2166.3|63
1660620000000|2022-08-16 03:20:00|2172.3|2166.3|2171.5|2165.5|2172.5|2166.5|2171.3|2165.3|18
1660620300000|2022-08-16 03:25:00|2171.3|2165.3|2171.8|2165.8|2172|2166|2171.3|2165.3|6
1660620600000|2022-08-16 03:30:00|2171.3|2165.3|2171.5|2165.5|2171.5|2165.5|2171.3|2165.3|4
1660620900000|2022-08-16 03:35:00|2171.3|2165.3|2171|2165|2171.5|2165.5|2171|2165|4
1660621200000|2022-08-16 03:40:00|2170.8|2164.8|2169|2163|2170.8|2164.8|2169|2163|4
1660621500000|2022-08-16 03:45:00|2169.3|2163.3|2169|2163|2169.3|2163.3|2169|2163|2
1660621800000|2022-08-16 03:50:00|2169.3|2163.3|2169.5|2163.5|2170|2164|2169.3|2163.3|8
1660622400000|2022-08-16 04:00:00|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1660623300000|2022-08-16 04:15:00|2169|2163|2169|2163|2169.3|2163.3|2169|2163|3
1660624200000|2022-08-16 04:30:00|2169.5|2163.5|2168.8|2162.8|2169.8|2163.8|2168.8|2162.8|5
1660625100000|2022-08-16 04:45:00|2169.8|2163.8|2171|2165|2171.8|2165.8|2169.8|2163.8|14
1660625400000|2022-08-16 04:50:00|2171.3|2165.3|2172.5|2166.5|2173|2167|2171.3|2165.3|15
1660625700000|2022-08-16 04:55:00|2172.8|2166.8|2173.8|2167.8|2176.3|2170.3|2172.8|2166.8|10
1660626000000|2022-08-16 05:00:00|2174|2168|2173.3|2167.3|2174|2168|2173|2167|6
1660626300000|2022-08-16 05:05:00|2172.8|2166.8|2172|2166|2172.8|2166.8|2172|2166|2
1660626600000|2022-08-16 05:10:00|2171.8|2165.8|2167.8|2161.8|2171.8|2165.8|2167.8|2161.8|21
1660626900000|2022-08-16 05:15:00|2167.5|2161.5|2167|2161|2167.5|2161.5|2167|2161|5
1660627200000|2022-08-16 05:20:00|2166.8|2160.8|2168.5|2162.5|2169|2163|2166.8|2160.8|12
1660627500000|2022-08-16 05:25:00|2168|2162|2168.5|2162.5|2168.8|2162.8|2167|2161|15
1660627800000|2022-08-16 05:30:00|2168.3|2162.3|2166.5|2160.5|2168.3|2162.3|2166.5|2160.5|26
1660628100000|2022-08-16 05:35:00|2166.3|2160.3|2165.5|2159.5|2166.3|2160.3|2163.8|2157.8|7
1660628400000|2022-08-16 05:40:00|2165.3|2159.3|2167|2161|2167.8|2161.8|2165.3|2159.3|18
1660628700000|2022-08-16 05:45:00|2166.8|2160.8|2162|2156|2166.8|2160.8|2161.8|2155.8|43
1660629000000|2022-08-16 05:50:00|2162.5|2156.5|2160|2154|2162.5|2156.5|2159.5|2153.5|39
1660629300000|2022-08-16 05:55:00|2159.8|2153.8|2162.8|2156.8|2162.9|2156.9|2157.8|2151.8|39
1660629600000|2022-08-16 06:00:00|2162.5|2156.5|2160.5|2154.5|2162.5|2156.5|2158.5|2152.5|14
1660629900000|2022-08-16 06:05:00|2160.8|2154.8|2162.5|2156.5|2162.5|2156.5|2160.5|2154.5|4
1660630200000|2022-08-16 06:10:00|2162|2156|2162.5|2156.5|2162.5|2156.5|2159.3|2153.3|11
1660630500000|2022-08-16 06:15:00|2162.3|2156.3|2160.5|2154.5|2162.3|2156.3|2160.3|2154.3|8
1660630800000|2022-08-16 06:20:00|2160.8|2154.8|2163.3|2157.3|2163.3|2157.3|2160.3|2154.3|14
1660631100000|2022-08-16 06:25:00|2163|2157|2167.3|2161.3|2167.5|2161.5|2163|2157|23
1660631400000|2022-08-16 06:30:00|2167.5|2161.5|2170.3|2164.3|2171.8|2165.8|2167.5|2161.5|33
1660631700000|2022-08-16 06:35:00|2170.5|2164.5|2171|2165|2171|2165|2169.5|2163.5|14
1660632000000|2022-08-16 06:40:00|2171.5|2165.5|2170.8|2164.8|2172|2166|2170|2164|17
1660632300000|2022-08-16 06:45:00|2170|2164|2167|2161|2170|2164|2167|2161|23
1660632600000|2022-08-16 06:50:00|2167.3|2161.3|2169.3|2163.3|2169.5|2163.5|2167.3|2161.3|32
1660632900000|2022-08-16 06:55:00|2169.1|2163.1|2169.9|2163.9|2171.1|2165.1|2168.6|2162.6|22
1660633200000|2022-08-16 07:00:00|2170.1|2164.1|2173.4|2167.4|2175.1|2169.1|2170.1|2164.1|47
1660633500000|2022-08-16 07:05:00|2173.1|2167.1|2173.9|2167.9|2175|2169|2172.4|2166.4|30
1660633800000|2022-08-16 07:10:00|2173.6|2167.6|2173.4|2167.4|2173.9|2167.9|2172.6|2166.6|15
1660634100000|2022-08-16 07:15:00|2173.6|2167.6|2173.4|2167.4|2173.9|2167.9|2172.6|2166.6|8
1660634400000|2022-08-16 07:20:00|2173.6|2167.6|2173.9|2167.9|2173.9|2167.9|2172.4|2166.4|13
1660634700000|2022-08-16 07:25:00|2173.6|2167.6|2175.4|2169.4|2175.4|2169.4|2173.4|2167.4|15
1660635000000|2022-08-16 07:30:00|2175.6|2169.6|2184.1|2178.1|2184.1|2178.1|2175.6|2169.6|50
1660635300000|2022-08-16 07:35:00|2184.3|2178.3|2184.1|2178.1|2187.4|2181.4|2183|2177|41
1660635600000|2022-08-16 07:40:00|2184.4|2178.4|2186.1|2180.1|2187.6|2181.6|2183.9|2177.9|58
1660635900000|2022-08-16 07:45:00|2185.9|2179.9|2191.1|2185.1|2192|2186|2184.4|2178.4|100
1660636200000|2022-08-16 07:50:00|2191.4|2185.4|2187.4|2181.4|2191.6|2185.6|2187.4|2181.4|74
1660636500000|2022-08-16 07:55:00|2187.1|2181.1|2187.4|2181.4|2188.1|2182.1|2185.9|2179.9|44
1660636800000|2022-08-16 08:00:00|2186.9|2180.9|2184.1|2178.1|2186.9|2180.9|2183.4|2177.4|64
1660637100000|2022-08-16 08:05:00|2183.1|2177.1|2186.4|2180.4|2186.9|2180.9|2183.1|2177.1|21
1660637400000|2022-08-16 08:10:00|2186.6|2180.6|2183.9|2177.9|2186.6|2180.6|2183.4|2177.4|49
1660637700000|2022-08-16 08:15:00|2183.6|2177.6|2178.4|2172.4|2183.6|2177.6|2176.9|2170.9|47
1660638000000|2022-08-16 08:20:00|2178.6|2172.6|2175.1|2169.1|2181.1|2175.1|2175.1|2169.1|41
1660638300000|2022-08-16 08:25:00|2174.6|2168.6|2174.1|2168.1|2175.3|2169.3|2170.4|2164.4|42
1660638600000|2022-08-16 08:30:00|2173.9|2167.9|2173.9|2167.9|2175.6|2169.6|2172.6|2166.6|19
1660638900000|2022-08-16 08:35:00|2173.6|2167.6|2173.9|2167.9|2174.4|2168.4|2173.6|2167.6|6
1660639200000|2022-08-16 08:40:00|2174.9|2168.9|2173.9|2167.9|2176.6|2170.6|2173.9|2167.9|32
1660639500000|2022-08-16 08:45:00|2173.6|2167.6|2173.6|2167.6|2175.6|2169.6|2173.6|2167.6|20
1660639800000|2022-08-16 08:50:00|2173.9|2167.9|2173.9|2167.9|2175.6|2169.6|2173.9|2167.9|19
1660640100000|2022-08-16 08:55:00|2173.6|2167.6|2175.6|2169.6|2176.4|2170.4|2173.4|2167.4|35
1660640400000|2022-08-16 09:00:00|2175.9|2169.9|2175.1|2169.1|2178.6|2172.6|2174.6|2168.6|29
1660640700000|2022-08-16 09:05:00|2174.9|2168.9|2193.9|2187.9|2193.9|2187.9|2173.6|2167.6|145
1660641000000|2022-08-16 09:10:00|2193.8|2187.8|2192.6|2186.6|2196.8|2190.8|2191.3|2185.3|128
1660641300000|2022-08-16 09:15:00|2192.4|2186.4|2192.4|2186.4|2196.6|2190.6|2189.4|2183.4|88
1660641600000|2022-08-16 09:20:00|2192.1|2186.1|2193.1|2187.1|2195.6|2189.6|2192.1|2186.1|38
1660641900000|2022-08-16 09:25:00|2192.9|2186.9|2194.1|2188.1|2195.1|2189.1|2192.4|2186.4|32
1660642200000|2022-08-16 09:30:00|2194.9|2188.9|2195.9|2189.9|2196.4|2190.4|2194.9|2188.9|14
1660642500000|2022-08-16 09:35:00|2196.1|2190.1|2195.9|2189.9|2200.6|2194.6|2191.4|2185.4|72
1660642800000|2022-08-16 09:40:00|2196.1|2190.1|2190.9|2184.9|2198.1|2192.1|2190.6|2184.6|60
1660643100000|2022-08-16 09:45:00|2191.1|2185.1|2186.4|2180.4|2192.9|2186.9|2186.1|2180.1|45
1660643400000|2022-08-16 09:50:00|2186.1|2180.1|2188.1|2182.1|2188.6|2182.6|2184.1|2178.1|29
1660643700000|2022-08-16 09:55:00|2188.4|2182.4|2186.9|2180.9|2189.1|2183.1|2185.1|2179.1|51
1660644000000|2022-08-16 10:00:00|2186.6|2180.6|2186.6|2180.6|2187.6|2181.6|2184.4|2178.4|29
1660644300000|2022-08-16 10:05:00|2186.4|2180.4|2186.6|2180.6|2187.1|2181.1|2184.9|2178.9|18
1660644600000|2022-08-16 10:10:00|2186.9|2180.9|2186.9|2180.9|2190.1|2184.1|2186.9|2180.9|19
1660644900000|2022-08-16 10:15:00|2186.6|2180.6|2186.1|2180.1|2189.1|2183.1|2185.9|2179.9|25
1660645200000|2022-08-16 10:20:00|2185.9|2179.9|2184.1|2178.1|2186.1|2180.1|2183.4|2177.4|18
1660645500000|2022-08-16 10:25:00|2183.9|2177.9|2184.9|2178.9|2185.9|2179.9|2181.6|2175.6|28
1660645800000|2022-08-16 10:30:00|2184.6|2178.6|2182.6|2176.6|2185.1|2179.1|2182.4|2176.4|20
1660646100000|2022-08-16 10:35:00|2182.4|2176.4|2182.4|2176.4|2184.1|2178.1|2182.4|2176.4|21
1660646400000|2022-08-16 10:40:00|2182.1|2176.1|2181.6|2175.6|2183.1|2177.1|2179.4|2173.4|44
1660646700000|2022-08-16 10:45:00|2181.9|2175.9|2185.6|2179.6|2185.6|2179.6|2181.9|2175.9|21
1660647000000|2022-08-16 10:50:00|2185.1|2179.1|2184.9|2178.9|2185.1|2179.1|2183.6|2177.6|15
1660647300000|2022-08-16 10:55:00|2185.1|2179.1|2184.9|2178.9|2187.4|2181.4|2184.9|2178.9|11
1660647600000|2022-08-16 11:00:00|2185.6|2179.6|2183.1|2177.1|2187.1|2181.1|2182.4|2176.4|29
1660647900000|2022-08-16 11:05:00|2183.4|2177.4|2180.1|2174.1|2184.4|2178.4|2180.1|2174.1|34
1660648200000|2022-08-16 11:10:00|2180.9|2174.9|2180.4|2174.4|2182.4|2176.4|2179.6|2173.6|22
1660648500000|2022-08-16 11:15:00|2180.6|2174.6|2179.6|2173.6|2182.6|2176.6|2179.6|2173.6|14
1660648800000|2022-08-16 11:20:00|2180.4|2174.4|2185.4|2179.4|2186.9|2180.9|2180.4|2174.4|30
1660649100000|2022-08-16 11:25:00|2184.9|2178.9|2184.6|2178.6|2185.4|2179.4|2182.9|2176.9|26
1660649400000|2022-08-16 11:30:00|2184.4|2178.4|2184.9|2178.9|2187.1|2181.1|2183.6|2177.6|33
1660649700000|2022-08-16 11:35:00|2184.6|2178.6|2189.1|2183.1|2189.6|2183.6|2184.6|2178.6|19
1660650000000|2022-08-16 11:40:00|2188.6|2182.6|2187.6|2181.6|2190.6|2184.6|2187.1|2181.1|55
1660650300000|2022-08-16 11:45:00|2187.4|2181.4|2192.9|2186.9|2193.6|2187.6|2186.4|2180.4|67
1660650600000|2022-08-16 11:50:00|2192.6|2186.6|2192.6|2186.6|2193.4|2187.4|2190.1|2184.1|37
1660650900000|2022-08-16 11:55:00|2192.4|2186.4|2188.6|2182.6|2192.4|2186.4|2187.9|2181.9|26
1660651200000|2022-08-16 12:00:00|2188.4|2182.4|2186.9|2180.9|2188.4|2182.4|2185.4|2179.4|45
1660651500000|2022-08-16 12:05:00|2187.1|2181.1|2185.9|2179.9|2187.1|2181.1|2185.6|2179.6|31
1660651800000|2022-08-16 12:10:00|2185.6|2179.6|2188.6|2182.6|2190.1|2184.1|2185.6|2179.6|50
1660652100000|2022-08-16 12:15:00|2188.4|2182.4|2184.1|2178.1|2188.4|2182.4|2184.1|2178.1|38
1660652400000|2022-08-16 12:20:00|2183.9|2177.9|2183.1|2177.1|2185.8|2179.8|2181.9|2175.9|25
1660652700000|2022-08-16 12:25:00|2182.9|2176.9|2182.1|2176.1|2184.6|2178.6|2182.1|2176.1|19
1660653000000|2022-08-16 12:30:00|2181.9|2175.9|2178.4|2172.4|2182.9|2176.9|2178.4|2172.4|68
1660653300000|2022-08-16 12:35:00|2178.1|2172.1|2174.4|2168.4|2181.4|2175.4|2174.4|2168.4|59
1660653600000|2022-08-16 12:40:00|2174.6|2168.6|2173.6|2167.6|2176.1|2170.1|2173.6|2167.6|30
1660653900000|2022-08-16 12:45:00|2173.4|2167.4|2171.4|2165.4|2173.4|2167.4|2169.4|2163.4|41
1660654200000|2022-08-16 12:50:00|2171.1|2165.1|2168.4|2162.4|2171.1|2165.1|2167.9|2161.9|41
1660654500000|2022-08-16 12:55:00|2168.1|2162.1|2171.4|2165.4|2171.9|2165.9|2166.4|2160.4|75
1660654800000|2022-08-16 13:00:00|2171.1|2165.1|2177.1|2171.1|2178.8|2172.8|2169.4|2163.4|249
1660655100000|2022-08-16 13:05:00|2177|2171|2180.1|2174.1|2182.8|2176.8|2176.8|2170.8|137
1660655400000|2022-08-16 13:10:00|2179.6|2173.6|2178.1|2172.1|2180.1|2174.1|2175.1|2169.1|66
1660655700000|2022-08-16 13:15:00|2178.4|2172.4|2176.4|2170.4|2179.1|2173.1|2175.9|2169.9|58
1660656000000|2022-08-16 13:20:00|2176.1|2170.1|2172.9|2166.9|2176.9|2170.9|2172.1|2166.1|41
1660656300000|2022-08-16 13:25:00|2172.6|2166.6|2172.9|2166.9|2173.9|2167.9|2172.4|2166.4|13
1660656600000|2022-08-16 13:30:00|2172.6|2166.6|2175.6|2169.6|2176.1|2170.1|2171.6|2165.6|140
1660656900000|2022-08-16 13:35:00|2175.9|2169.9|2177.1|2171.1|2178.1|2172.1|2174.1|2168.1|148
1660657200000|2022-08-16 13:40:00|2177.4|2171.4|2177.9|2171.9|2180.4|2174.4|2176.1|2170.1|76
1660657500000|2022-08-16 13:45:00|2178.1|2172.1|2176.4|2170.4|2179.1|2173.1|2175.6|2169.6|72
1660657800000|2022-08-16 13:50:00|2176.6|2170.6|2175.9|2169.9|2178.1|2172.1|2174.4|2168.4|76
1660658100000|2022-08-16 13:55:00|2176.1|2170.1|2173.6|2167.6|2178.1|2172.1|2173.4|2167.4|69
1660658400000|2022-08-16 14:00:00|2173.4|2167.4|2172.9|2166.9|2173.6|2167.6|2170.4|2164.4|58
1660658700000|2022-08-16 14:05:00|2173.1|2167.1|2169.1|2163.1|2174.6|2168.6|2168.9|2162.9|52
1660659000000|2022-08-16 14:10:00|2169.4|2163.4|2170.4|2164.4|2171.1|2165.1|2168.6|2162.6|36
1660659300000|2022-08-16 14:15:00|2170.1|2164.1|2170.1|2164.1|2171.4|2165.4|2170.1|2164.1|17
1660659600000|2022-08-16 14:20:00|2169.9|2163.9|2173.9|2167.9|2175.4|2169.4|2168.6|2162.6|48
1660659900000|2022-08-16 14:25:00|2173.6|2167.6|2170.6|2164.6|2173.6|2167.6|2170.6|2164.6|37
1660660200000|2022-08-16 14:30:00|2170.4|2164.4|2163.3|2157.3|2170.9|2164.9|2162|2156|58
1660660500000|2022-08-16 14:35:00|2163.4|2157.4|2165.4|2159.4|2165.4|2159.4|2163.4|2157.4|19
1660660800000|2022-08-16 14:40:00|2165.1|2159.1|2163.4|2157.4|2165.1|2159.1|2163.1|2157.1|22
1660661100000|2022-08-16 14:45:00|2163.1|2157.1|2160.1|2154.1|2163.1|2157.1|2159.4|2153.4|80
1660661400000|2022-08-16 14:50:00|2159.9|2153.9|2155.4|2149.4|2159.9|2153.9|2153.9|2147.9|44
1660661700000|2022-08-16 14:55:00|2155.6|2149.6|2149.6|2143.6|2155.6|2149.6|2147.9|2141.9|51
1660662000000|2022-08-16 15:00:00|2149.4|2143.4|2150.6|2144.6|2156.1|2150.1|2149.4|2143.4|60
1660662300000|2022-08-16 15:05:00|2150.9|2144.9|2156.1|2150.1|2160.4|2154.4|2150.9|2144.9|51
1660662600000|2022-08-16 15:10:00|2155.9|2149.9|2156.9|2150.9|2156.9|2150.9|2152.1|2146.1|84
1660662900000|2022-08-16 15:15:00|2157.1|2151.1|2169.9|2163.9|2171.6|2165.6|2157.1|2151.1|142
1660663200000|2022-08-16 15:20:00|2169.6|2163.6|2162.4|2156.4|2169.6|2163.6|2161.6|2155.6|55
1660663500000|2022-08-16 15:25:00|2162.1|2156.1|2161.6|2155.6|2163.9|2157.9|2160.4|2154.4|61
1660663800000|2022-08-16 15:30:00|2161.1|2155.1|2157.1|2151.1|2162.4|2156.4|2156.9|2150.9|50
1660664100000|2022-08-16 15:35:00|2156.9|2150.9|2154.9|2148.9|2157.4|2151.4|2153.6|2147.6|47
1660664400000|2022-08-16 15:40:00|2155.1|2149.1|2157.1|2151.1|2157.1|2151.1|2155.1|2149.1|48
1660664700000|2022-08-16 15:45:00|2156.9|2150.9|2155.6|2149.6|2160.9|2154.9|2155.4|2149.4|77
1660665000000|2022-08-16 15:50:00|2155.4|2149.4|2156.1|2150.1|2156.6|2150.6|2154.9|2148.9|35
1660665300000|2022-08-16 15:55:00|2156.4|2150.4|2154.4|2148.4|2159.4|2153.4|2152.4|2146.4|53
1660665600000|2022-08-16 16:00:00|2154.1|2148.1|2153.1|2147.1|2154.1|2148.1|2152.6|2146.6|43
1660665900000|2022-08-16 16:05:00|2153.4|2147.4|2151.6|2145.6|2153.4|2147.4|2150.4|2144.4|58
1660666200000|2022-08-16 16:10:00|2151.9|2145.9|2156.4|2150.4|2156.4|2150.4|2151.9|2145.9|72
1660666500000|2022-08-16 16:15:00|2156.6|2150.6|2158.1|2152.1|2158.1|2152.1|2156.6|2150.6|25
1660666800000|2022-08-16 16:20:00|2157.9|2151.9|2158.4|2152.4|2158.4|2152.4|2157.6|2151.6|36
1660667100000|2022-08-16 16:25:00|2158.6|2152.6|2158.4|2152.4|2158.6|2152.6|2157.6|2151.6|28
1660667400000|2022-08-16 16:30:00|2158.1|2152.1|2159.4|2153.4|2160.4|2154.4|2157.9|2151.9|29
1660667700000|2022-08-16 16:35:00|2159.1|2153.1|2157.6|2151.6|2159.4|2153.4|2156.9|2150.9|56
1660668000000|2022-08-16 16:40:00|2157.9|2151.9|2158.9|2152.9|2159.1|2153.1|2156.6|2150.6|46
1660668300000|2022-08-16 16:45:00|2159.1|2153.1|2159.1|2153.1|2159.4|2153.4|2159.1|2153.1|7
1660668600000|2022-08-16 16:50:00|2159.4|2153.4|2159.6|2153.6|2160.1|2154.1|2159.4|2153.4|34
1660668900000|2022-08-16 16:55:00|2159.9|2153.9|2160.1|2154.1|2161|2155|2159.6|2153.6|37
1660669200000|2022-08-16 17:00:00|2159.6|2153.6|2160.4|2154.4|2160.6|2154.6|2159.6|2153.6|24
1660669500000|2022-08-16 17:05:00|2160.6|2154.6|2160.1|2154.1|2160.6|2154.6|2160.1|2154.1|9
1660669800000|2022-08-16 17:10:00|2160.4|2154.4|2160.9|2154.9|2160.9|2154.9|2160.4|2154.4|4
1660670100000|2022-08-16 17:15:00|2160.6|2154.6|2158.5|2152.5|2160.9|2154.9|2158.3|2152.3|11
1660670400000|2022-08-16 17:20:00|2158.3|2152.3|2160.3|2154.3|2160.5|2154.5|2158.3|2152.3|42
1660670700000|2022-08-16 17:25:00|2160.5|2154.5|2159|2153|2161|2155|2158.9|2152.9|37
1660671000000|2022-08-16 17:30:00|2159.3|2153.3|2159.5|2153.5|2159.5|2153.5|2159.3|2153.3|2
1660671300000|2022-08-16 17:35:00|2159.8|2153.8|2157.9|2151.9|2162.5|2156.5|2157.4|2151.4|16
1660671600000|2022-08-16 17:40:00|2158.3|2152.3|2159.9|2153.9|2159.9|2153.9|2158.3|2152.3|2
1660671900000|2022-08-16 17:45:00|2159.8|2153.8|2159.6|2153.6|2159.9|2153.9|2159.6|2153.6|3
1660672200000|2022-08-16 17:50:00|2159.4|2153.4|2159.1|2153.1|2159.4|2153.4|2159.1|2153.1|2
1660672500000|2022-08-16 17:55:00|2159.4|2153.4|2162.5|2143.8|2165.8|2153.4|2159.4|2143.8|5
1660694400000|2022-08-17 00:00:00|2150.8|2144.8|2150.4|2144.4|2151.6|2145.6|2150.4|2144.4|32
1660694700000|2022-08-17 00:05:00|2150.5|2144.5|2152|2146|2152.8|2146.8|2150.5|2144.5|18
1660695000000|2022-08-17 00:10:00|2152.3|2146.3|2153.8|2147.8|2154|2148|2152.3|2146.3|3
1660695300000|2022-08-17 00:15:00|2154|2148|2156.8|2150.8|2156.8|2150.8|2154|2148|15
1660695600000|2022-08-17 00:20:00|2158.8|2152.8|2157|2151|2159|2153|2156.5|2150.5|16
1660695900000|2022-08-17 00:25:00|2156.8|2150.8|2156.5|2150.5|2157.5|2151.5|2155.8|2149.8|11
1660696200000|2022-08-17 00:30:00|2156.3|2150.3|2158.3|2152.3|2158.3|2152.3|2156|2150|16
1660696500000|2022-08-17 00:35:00|2158.8|2152.8|2159|2153|2159.8|2153.8|2158.8|2152.8|30
1660696800000|2022-08-17 00:40:00|2159.3|2153.3|2160|2154|2161.3|2155.3|2159.3|2153.3|10
1660697100000|2022-08-17 00:45:00|2160.5|2154.5|2161.8|2155.8|2162|2156|2160.5|2154.5|8
1660697400000|2022-08-17 00:50:00|2162|2156|2161.8|2155.8|2163.3|2157.3|2161.8|2155.8|11
1660697700000|2022-08-17 00:55:00|2162|2156|2161.8|2155.8|2163.3|2157.3|2161.5|2155.5|12
1660698000000|2022-08-17 01:00:00|2161.5|2155.5|2158.3|2152.3|2161.5|2155.5|2158.3|2152.3|120
1660698300000|2022-08-17 01:05:00|2159|2153|2160.5|2154.5|2160.5|2154.5|2158.5|2152.5|44
1660698600000|2022-08-17 01:10:00|2160.8|2154.8|2161.8|2155.8|2162.8|2156.8|2160.8|2154.8|14
1660698900000|2022-08-17 01:15:00|2162|2156|2161.5|2155.5|2163.3|2157.3|2161|2155|39
1660699200000|2022-08-17 01:20:00|2161.8|2155.8|2161.5|2155.5|2161.8|2155.8|2160.8|2154.8|37
1660699500000|2022-08-17 01:25:00|2161.8|2155.8|2162.3|2156.3|2162.5|2156.5|2161.3|2155.3|18
1660699800000|2022-08-17 01:30:00|2162|2156|2161.3|2155.3|2162.3|2156.3|2160.8|2154.8|60
1660700100000|2022-08-17 01:35:00|2161|2155|2157.8|2151.8|2161|2155|2157.5|2151.5|37
1660700700000|2022-08-17 01:45:00|2157.3|2151.3|2157|2151|2157.5|2151.5|2156.8|2150.8|8
1660701000000|2022-08-17 01:50:00|2157.3|2151.3|2158.5|2152.5|2158.5|2152.5|2157.3|2151.3|4
1660701300000|2022-08-17 01:55:00|2158.3|2152.3|2159.5|2153.5|2159.5|2153.5|2158.3|2152.3|10
1660701600000|2022-08-17 02:00:00|2159.3|2153.3|2158.8|2152.8|2159.3|2153.3|2158.5|2152.5|30
1660701900000|2022-08-17 02:05:00|2158.5|2152.5|2158.5|2152.5|2158.8|2152.8|2158.5|2152.5|19
1660702200000|2022-08-17 02:10:00|2158.3|2152.3|2157.8|2151.8|2158.3|2152.3|2157.3|2151.3|25
1660702500000|2022-08-17 02:15:00|2158|2152|2157.8|2151.8|2158|2152|2157.5|2151.5|6
1660702800000|2022-08-17 02:20:00|2158|2152|2158|2152|2158|2152|2157.5|2151.5|15
1660703100000|2022-08-17 02:25:00|2157.8|2151.8|2157.5|2151.5|2157.8|2151.8|2157.5|2151.5|2
1660703400000|2022-08-17 02:30:00|2157.8|2151.8|2158.3|2152.3|2158.3|2152.3|2157.5|2151.5|4
1660703700000|2022-08-17 02:35:00|2158.5|2152.5|2161.3|2155.3|2163.3|2157.3|2158.5|2152.5|20
1660704000000|2022-08-17 02:40:00|2160.8|2154.8|2160.5|2154.5|2161.3|2155.3|2160.3|2154.3|12
1660704300000|2022-08-17 02:45:00|2160.3|2154.3|2159.3|2153.3|2160.3|2154.3|2159|2153|16
1660704600000|2022-08-17 02:50:00|2158.8|2152.8|2157.8|2151.8|2158.8|2152.8|2157.8|2151.8|6
1660704900000|2022-08-17 02:55:00|2157.5|2151.5|2157.3|2151.3|2157.5|2151.5|2157|2151|20
1660705200000|2022-08-17 03:00:00|2157|2151|2157.3|2151.3|2157.3|2151.3|2156.8|2150.8|18
1660705500000|2022-08-17 03:05:00|2157|2151|2155.5|2149.5|2157.3|2151.3|2155|2149|41
1660705800000|2022-08-17 03:10:00|2155.3|2149.3|2154.5|2148.5|2155.5|2149.5|2154.5|2148.5|16
1660706100000|2022-08-17 03:15:00|2154|2148|2153.3|2147.3|2154.5|2148.5|2153|2147|31
1660706400000|2022-08-17 03:20:00|2153.5|2147.5|2153|2147|2153.5|2147.5|2152.8|2146.8|47
1660706700000|2022-08-17 03:25:00|2152.8|2146.8|2152.3|2146.3|2153.3|2147.3|2152.3|2146.3|20
1660707000000|2022-08-17 03:30:00|2152.5|2146.5|2149|2143|2152.5|2146.5|2149|2143|19
1660707300000|2022-08-17 03:35:00|2148.8|2142.8|2149.3|2143.3|2149.3|2143.3|2148.5|2142.5|4
1660707600000|2022-08-17 03:40:00|2149.5|2143.5|2150|2144|2150.3|2144.3|2149.5|2143.5|5
1660707900000|2022-08-17 03:45:00|2149.8|2143.8|2148.3|2142.3|2149.8|2143.8|2148|2142|7
1660708200000|2022-08-17 03:50:00|2148|2142|2147.3|2141.3|2148|2142|2146|2140|12
1660708500000|2022-08-17 03:55:00|2147.5|2141.5|2151.8|2145.8|2151.8|2145.8|2147.5|2141.5|10
1660709100000|2022-08-17 04:05:00|2152|2146|2153.5|2147.5|2153.5|2147.5|2151.5|2145.5|31
1660709400000|2022-08-17 04:10:00|2153.8|2147.8|2154|2148|2154|2148|2153.8|2147.8|6
1660709700000|2022-08-17 04:15:00|2153.8|2147.8|2153.8|2147.8|2154|2148|2153.8|2147.8|69
1660710000000|2022-08-17 04:20:00|2154|2148|2153.3|2147.3|2154|2148|2152.8|2146.8|96
1660710300000|2022-08-17 04:25:00|2153.5|2147.5|2153.3|2147.3|2153.5|2147.5|2153|2147|32
1660710600000|2022-08-17 04:30:00|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|2153.3|2147.3|105
1660710900000|2022-08-17 04:35:00|2153.8|2147.8|2154.8|2148.8|2154.8|2148.8|2153.8|2147.8|7
1660711200000|2022-08-17 04:40:00|2155.5|2149.5|2157.3|2151.3|2157.3|2151.3|2155.5|2149.5|6
1660711500000|2022-08-17 04:45:00|2157.5|2151.5|2158|2152|2158.3|2152.3|2157.5|2151.5|4
1660711800000|2022-08-17 04:50:00|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1660712100000|2022-08-17 04:55:00|2158.5|2152.5|2158.3|2152.3|2159|2153|2158|2152|7
1660712400000|2022-08-17 05:00:00|2158|2152|2158|2152|2158|2152|2158|2152|1
1660712700000|2022-08-17 05:05:00|2157.8|2151.8|2156.8|2150.8|2157.8|2151.8|2156.8|2150.8|40
1660713000000|2022-08-17 05:10:00|2157|2151|2157|2151|2157|2151|2156.8|2150.8|11
1660713300000|2022-08-17 05:15:00|2157.3|2151.3|2157.5|2151.5|2157.5|2151.5|2157.3|2151.3|2
1660713600000|2022-08-17 05:20:00|2157.8|2151.8|2159.8|2153.8|2160|2154|2157.8|2151.8|7
1660713900000|2022-08-17 05:25:00|2160|2154|2158.8|2152.8|2160|2154|2158.8|2152.8|24
1660714200000|2022-08-17 05:30:00|2159|2153|2158.8|2152.8|2160.3|2154.3|2158.8|2152.8|49
1660714500000|2022-08-17 05:35:00|2159|2153|2159.5|2153.5|2160|2154|2159|2153|18
1660714800000|2022-08-17 05:40:00|2159.8|2153.8|2159.3|2153.3|2159.8|2153.8|2158.8|2152.8|12
1660715100000|2022-08-17 05:45:00|2159|2153|2159|2153|2159|2153|2158.8|2152.8|3
1660715400000|2022-08-17 05:50:00|2159.3|2153.3|2158.3|2152.3|2159.3|2153.3|2158|2152|7
1660715700000|2022-08-17 05:55:00|2158|2152|2158.5|2152.5|2158.5|2152.5|2158|2152|5
1660716000000|2022-08-17 06:00:00|2159|2153|2160.3|2154.3|2161.3|2155.3|2159|2153|22
1660716300000|2022-08-17 06:05:00|2160|2154|2159|2153|2160.5|2154.5|2158.5|2152.5|31
1660716600000|2022-08-17 06:10:00|2158.8|2152.8|2160.5|2154.5|2160.5|2154.5|2158.5|2152.5|27
1660716900000|2022-08-17 06:15:00|2159.8|2153.8|2160.3|2154.3|2160.3|2154.3|2159.8|2153.8|2
1660717200000|2022-08-17 06:20:00|2159.8|2153.8|2159.3|2153.3|2161.8|2155.8|2159.3|2153.3|21
1660717500000|2022-08-17 06:25:00|2159.5|2153.5|2152.3|2146.3|2159.5|2153.5|2150.8|2144.8|25
1660717800000|2022-08-17 06:30:00|2152.5|2146.5|2152.3|2146.3|2154.3|2148.3|2151.5|2145.5|54
1660718100000|2022-08-17 06:35:00|2152.5|2146.5|2154.5|2148.5|2154.5|2148.5|2152.3|2146.3|14
1660718400000|2022-08-17 06:40:00|2154.3|2148.3|2153.8|2147.8|2154.3|2148.3|2153.8|2147.8|3
1660718700000|2022-08-17 06:45:00|2154.3|2148.3|2153.5|2147.5|2154.3|2148.3|2153.5|2147.5|14
1660719000000|2022-08-17 06:50:00|2153.3|2147.3|2154.8|2148.8|2155|2149|2152.5|2146.5|12
1660719300000|2022-08-17 06:55:00|2154.9|2148.9|2155.6|2149.6|2157.1|2151.1|2154.9|2148.9|16
1660719600000|2022-08-17 07:00:00|2155.9|2149.9|2158.4|2152.4|2163.4|2157.4|2155.9|2149.9|59
1660719900000|2022-08-17 07:05:00|2158.6|2152.6|2159.9|2153.9|2160.4|2154.4|2157.4|2151.4|32
1660720200000|2022-08-17 07:10:00|2159.6|2153.6|2155.6|2149.6|2159.6|2153.6|2155.6|2149.6|20
1660720500000|2022-08-17 07:15:00|2155.4|2149.4|2153.6|2147.6|2156.9|2150.9|2153.4|2147.4|32
1660720800000|2022-08-17 07:20:00|2153.4|2147.4|2153.4|2147.4|2155.6|2149.6|2153.1|2147.1|20
1660721100000|2022-08-17 07:25:00|2153.9|2147.9|2154.1|2148.1|2155.9|2149.9|2153.9|2147.9|13
1660721400000|2022-08-17 07:30:00|2153.9|2147.9|2154.6|2148.6|2157.6|2151.6|2153.9|2147.9|20
1660721700000|2022-08-17 07:35:00|2154.4|2148.4|2153.1|2147.1|2156.4|2150.4|2153.1|2147.1|24
1660722000000|2022-08-17 07:40:00|2152.9|2146.9|2149.9|2143.9|2154.4|2148.4|2149.6|2143.6|29
1660722300000|2022-08-17 07:45:00|2150.1|2144.1|2150.9|2144.9|2150.9|2144.9|2149.6|2143.6|31
1660722600000|2022-08-17 07:50:00|2151.1|2145.1|2151.4|2145.4|2152.4|2146.4|2151.1|2145.1|17
1660722900000|2022-08-17 07:55:00|2151.1|2145.1|2151.4|2145.4|2152.1|2146.1|2150.1|2144.1|16
1660723200000|2022-08-17 08:00:00|2151.1|2145.1|2150.9|2144.9|2151.1|2145.1|2148.1|2142.1|35
1660723500000|2022-08-17 08:05:00|2151.9|2145.9|2152.1|2146.1|2153.4|2147.4|2148.9|2142.9|54
1660723800000|2022-08-17 08:10:00|2151.9|2145.9|2156.6|2150.6|2158.4|2152.4|2151.4|2145.4|47
1660724100000|2022-08-17 08:15:00|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2153.1|2147.1|21
1660724400000|2022-08-17 08:20:00|2156.4|2150.4|2157.1|2151.1|2160.3|2154.3|2156.4|2150.4|23
1660724700000|2022-08-17 08:25:00|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2153.4|2147.4|20
1660725000000|2022-08-17 08:30:00|2156.6|2150.6|2160.4|2154.4|2160.4|2154.4|2156.4|2150.4|52
1660725300000|2022-08-17 08:35:00|2160.6|2154.6|2159.6|2153.6|2160.6|2154.6|2158.6|2152.6|24
1660725600000|2022-08-17 08:40:00|2159.9|2153.9|2164.9|2158.9|2164.9|2158.9|2159.9|2153.9|17
1660725900000|2022-08-17 08:45:00|2165.1|2159.1|2162.1|2156.1|2165.1|2159.1|2161.4|2155.4|18
1660726200000|2022-08-17 08:50:00|2162.6|2156.6|2162.9|2156.9|2163.4|2157.4|2161.3|2155.3|18
1660726500000|2022-08-17 08:55:00|2163.1|2157.1|2162.9|2156.9|2163.6|2157.6|2162.9|2156.9|6
1660726800000|2022-08-17 09:00:00|2162.1|2156.1|2160.6|2154.6|2165.4|2159.4|2160.6|2154.6|36
1660727100000|2022-08-17 09:05:00|2160.9|2154.9|2162.4|2156.4|2164.6|2158.6|2160.9|2154.9|28
1660727400000|2022-08-17 09:10:00|2162.1|2156.1|2155.9|2149.9|2162.1|2156.1|2155.6|2149.6|39
1660727700000|2022-08-17 09:15:00|2155.6|2149.6|2156.1|2150.1|2156.4|2150.4|2154.1|2148.1|26
1660728000000|2022-08-17 09:20:00|2155.9|2149.9|2153.4|2147.4|2156.1|2150.1|2153.1|2147.1|14
1660728300000|2022-08-17 09:25:00|2153.6|2147.6|2159.9|2153.9|2160.3|2154.3|2153.6|2147.6|33
1660728600000|2022-08-17 09:30:00|2159.6|2153.6|2158.4|2152.4|2159.9|2153.9|2157.4|2151.4|21
1660728900000|2022-08-17 09:35:00|2158.6|2152.6|2158.9|2152.9|2159.9|2153.9|2158.6|2152.6|18
1660729200000|2022-08-17 09:40:00|2159.1|2153.1|2161.6|2155.6|2161.6|2155.6|2159.1|2153.1|20
1660729500000|2022-08-17 09:45:00|2161.9|2155.9|2162.9|2156.9|2163.6|2157.6|2161.6|2155.6|19
1660729800000|2022-08-17 09:50:00|2162.6|2156.6|2160.9|2154.9|2162.9|2156.9|2160.6|2154.6|15
1660730100000|2022-08-17 09:55:00|2160.6|2154.6|2158.4|2152.4|2160.9|2154.9|2157.9|2151.9|34
1660730400000|2022-08-17 10:00:00|2158.1|2152.1|2157.4|2151.4|2158.4|2152.4|2156.4|2150.4|15
1660730700000|2022-08-17 10:05:00|2157.6|2151.6|2156.1|2150.1|2158.6|2152.6|2155.9|2149.9|16
1660731000000|2022-08-17 10:10:00|2155.9|2149.9|2156.1|2150.1|2156.4|2150.4|2155.9|2149.9|7
1660731300000|2022-08-17 10:15:00|2156.4|2150.4|2157.6|2151.6|2158.9|2152.9|2156.1|2150.1|32
1660731600000|2022-08-17 10:20:00|2157.4|2151.4|2155.4|2149.4|2157.4|2151.4|2154.9|2148.9|16
1660731900000|2022-08-17 10:25:00|2155.1|2149.1|2155.1|2149.1|2155.4|2149.4|2154.4|2148.4|20
1660732200000|2022-08-17 10:30:00|2155.4|2149.4|2152.9|2146.9|2155.4|2149.4|2152.4|2146.4|25
1660732500000|2022-08-17 10:35:00|2152.4|2146.4|2155.1|2149.1|2155.1|2149.1|2151.9|2145.9|32
1660732800000|2022-08-17 10:40:00|2154.9|2148.9|2154.1|2148.1|2157.4|2151.4|2153.9|2147.9|40
1660733100000|2022-08-17 10:45:00|2153.9|2147.9|2155.1|2149.1|2155.4|2149.4|2153.1|2147.1|23
1660733400000|2022-08-17 10:50:00|2154.9|2148.9|2153.4|2147.4|2155.4|2149.4|2152.9|2146.9|16
1660733700000|2022-08-17 10:55:00|2153.1|2147.1|2153.4|2147.4|2153.4|2147.4|2146.9|2140.9|43
1660734000000|2022-08-17 11:00:00|2153.1|2147.1|2153.4|2147.4|2153.9|2147.9|2152.1|2146.1|14
1660734300000|2022-08-17 11:05:00|2153.6|2147.6|2152.6|2146.6|2153.6|2147.6|2149.4|2143.4|30
1660734600000|2022-08-17 11:10:00|2152.9|2146.9|2152.9|2146.9|2153.6|2147.6|2152.4|2146.4|20
1660734900000|2022-08-17 11:15:00|2153.1|2147.1|2149.4|2143.4|2153.1|2147.1|2149.4|2143.4|15
1660735200000|2022-08-17 11:20:00|2149.6|2143.6|2149.6|2143.6|2151.1|2145.1|2149.6|2143.6|11
1660735500000|2022-08-17 11:25:00|2149.1|2143.1|2148.4|2142.4|2149.1|2143.1|2147.6|2141.6|22
1660735800000|2022-08-17 11:30:00|2148.6|2142.6|2151.4|2145.4|2153.6|2147.6|2148.6|2142.6|77
1660736100000|2022-08-17 11:35:00|2151.1|2145.1|2153.9|2147.9|2154.1|2148.1|2151.1|2145.1|35
1660736400000|2022-08-17 11:40:00|2153.6|2147.6|2151.4|2145.4|2153.9|2147.9|2148.3|2142.3|50
1660736700000|2022-08-17 11:45:00|2151.3|2145.3|2153.4|2147.4|2153.6|2147.6|2150.3|2144.3|31
1660737000000|2022-08-17 11:50:00|2153.1|2147.1|2153.9|2147.9|2154.4|2148.4|2151.6|2145.6|54
1660737300000|2022-08-17 11:55:00|2153.6|2147.6|2152.4|2146.4|2153.6|2147.6|2149.9|2143.9|35
1660737600000|2022-08-17 12:00:00|2152.6|2146.6|2150.4|2144.4|2154.1|2148.1|2150.4|2144.4|14
1660737900000|2022-08-17 12:05:00|2150.6|2144.6|2151.9|2145.9|2153.4|2147.4|2150.6|2144.6|42
1660738200000|2022-08-17 12:10:00|2152.1|2146.1|2150.9|2144.9|2154.6|2148.6|2148.4|2142.4|41
1660738500000|2022-08-17 12:15:00|2151.1|2145.1|2150.9|2144.9|2155.1|2149.1|2150.1|2144.1|33
1660738800000|2022-08-17 12:20:00|2151.1|2145.1|2151.6|2145.6|2153.1|2147.1|2150.9|2144.9|32
1660739100000|2022-08-17 12:25:00|2151.9|2145.9|2151.6|2145.6|2152.4|2146.4|2151.6|2145.6|9
1660739400000|2022-08-17 12:30:00|2151.9|2145.9|2150.9|2144.9|2152.4|2146.4|2149.4|2143.4|115
1660739700000|2022-08-17 12:35:00|2151.1|2145.1|2154.6|2148.6|2154.6|2148.6|2151.1|2145.1|28
1660740000000|2022-08-17 12:40:00|2154.9|2148.9|2153.1|2147.1|2155.4|2149.4|2152.9|2146.9|43
1660740300000|2022-08-17 12:45:00|2152.9|2146.9|2152.6|2146.6|2154.4|2148.4|2152.1|2146.1|43
1660740600000|2022-08-17 12:50:00|2152.4|2146.4|2151.1|2145.1|2153.6|2147.6|2149.9|2143.9|27
1660740900000|2022-08-17 12:55:00|2150.9|2144.9|2150.6|2144.6|2152.1|2146.1|2148.6|2142.6|41
1660741200000|2022-08-17 13:00:00|2150.9|2144.9|2145.6|2139.6|2153.5|2147.5|2143.5|2137.5|151
1660741500000|2022-08-17 13:05:00|2145.4|2139.4|2144|2138|2147.4|2141.4|2141.9|2135.9|194
1660741800000|2022-08-17 13:10:00|2143.9|2137.9|2130.5|2124.5|2144.1|2138.1|2130.1|2124.1|100
1660742100000|2022-08-17 13:15:00|2131.8|2125.8|2129.1|2123.1|2132.3|2126.3|2128.9|2122.9|37
1660742400000|2022-08-17 13:20:00|2128.9|2122.9|2131.1|2125.1|2134.9|2128.9|2128.9|2122.9|45
1660742700000|2022-08-17 13:25:00|2130.9|2124.9|2128.9|2122.9|2131.6|2125.6|2128.6|2122.6|42
1660743000000|2022-08-17 13:30:00|2129.4|2123.4|2128.9|2122.9|2129.4|2123.4|2123.9|2117.9|80
1660743300000|2022-08-17 13:35:00|2128.6|2122.6|2127.6|2121.6|2130.9|2124.9|2127.6|2121.6|21
1660743600000|2022-08-17 13:40:00|2127.4|2121.4|2128.1|2122.1|2128.1|2122.1|2124.1|2118.1|48
1660743900000|2022-08-17 13:45:00|2127.9|2121.9|2123.6|2117.6|2128.1|2122.1|2118.9|2112.9|81
1660744200000|2022-08-17 13:50:00|2123.4|2117.4|2129.1|2123.1|2129.6|2123.6|2121.9|2115.9|45
1660744500000|2022-08-17 13:55:00|2128.9|2122.9|2126.4|2120.4|2129.4|2123.4|2125.9|2119.9|39
1660744800000|2022-08-17 14:00:00|2126.1|2120.1|2130.1|2124.1|2130.6|2124.6|2125.4|2119.4|56
1660745100000|2022-08-17 14:05:00|2130.4|2124.4|2129.4|2123.4|2131.9|2125.9|2128.9|2122.9|59
1660745400000|2022-08-17 14:10:00|2129.1|2123.1|2128.4|2122.4|2130.9|2124.9|2127.9|2121.9|50
1660745700000|2022-08-17 14:15:00|2128.6|2122.6|2132.9|2126.9|2136.6|2130.6|2128.6|2122.6|41
1660746000000|2022-08-17 14:20:00|2133.1|2127.1|2136.1|2130.1|2136.9|2130.9|2132.6|2126.6|41
1660746300000|2022-08-17 14:25:00|2136.4|2130.4|2131.1|2125.1|2136.4|2130.4|2130.6|2124.6|70
1660746600000|2022-08-17 14:30:00|2131.4|2125.4|2133.6|2127.6|2135.1|2129.1|2130.6|2124.6|44
1660746900000|2022-08-17 14:35:00|2133.9|2127.9|2130.6|2124.6|2134.9|2128.9|2130.1|2124.1|60
1660747200000|2022-08-17 14:40:00|2130.4|2124.4|2125.9|2119.9|2130.4|2124.4|2125.4|2119.4|59
1660747500000|2022-08-17 14:45:00|2125.6|2119.6|2127.4|2121.4|2127.4|2121.4|2123.4|2117.4|60
1660747800000|2022-08-17 14:50:00|2126.1|2120.1|2124.4|2118.4|2126.1|2120.1|2122.4|2116.4|42
1660748100000|2022-08-17 14:55:00|2124.6|2118.6|2122.1|2116.1|2125.4|2119.4|2121.4|2115.4|31
1660748400000|2022-08-17 15:00:00|2123.1|2117.1|2117.1|2111.1|2123.1|2117.1|2116.4|2110.4|73
1660748700000|2022-08-17 15:05:00|2116.9|2110.9|2110.4|2104.4|2116.9|2110.9|2109.9|2103.9|78
1660749000000|2022-08-17 15:10:00|2110.1|2104.1|2111.1|2105.1|2115.9|2109.9|2110.1|2104.1|69
1660749300000|2022-08-17 15:15:00|2111.4|2105.4|2121.1|2115.1|2124.9|2118.9|2111.1|2105.1|115
1660749600000|2022-08-17 15:20:00|2120.9|2114.9|2116.9|2110.9|2120.9|2114.9|2114.4|2108.4|78
1660749900000|2022-08-17 15:25:00|2117.4|2111.4|2117.4|2111.4|2118.6|2112.6|2114.4|2108.4|137
1660750200000|2022-08-17 15:30:00|2116.9|2110.9|2115.1|2109.1|2117.1|2111.1|2114.1|2108.1|77
1660750500000|2022-08-17 15:35:00|2114.9|2108.9|2112.9|2106.9|2117.4|2111.4|2111.9|2105.9|51
1660750800000|2022-08-17 15:40:00|2112.6|2106.6|2115.1|2109.1|2116.6|2110.6|2112.6|2106.6|30
1660751100000|2022-08-17 15:45:00|2114.9|2108.9|2113.4|2107.4|2114.9|2108.9|2113.1|2107.1|45
1660751400000|2022-08-17 15:50:00|2113.1|2107.1|2116.1|2110.1|2117.1|2111.1|2112.9|2106.9|18
1660751700000|2022-08-17 15:55:00|2115.9|2109.9|2114.4|2108.4|2115.9|2109.9|2113.9|2107.9|14
1660752000000|2022-08-17 16:00:00|2114.1|2108.1|2113.1|2107.1|2114.6|2108.6|2113.1|2107.1|45
1660752300000|2022-08-17 16:05:00|2112.9|2106.9|2111.4|2105.4|2113.1|2107.1|2111.4|2105.4|68
1660752600000|2022-08-17 16:10:00|2111.6|2105.6|2111.9|2105.9|2112.1|2106.1|2111.4|2105.4|46
1660752900000|2022-08-17 16:15:00|2112.1|2106.1|2111.9|2105.9|2112.1|2106.1|2111.4|2105.4|31
1660753200000|2022-08-17 16:20:00|2112.1|2106.1|2112.1|2106.1|2112.4|2106.4|2111.9|2105.9|15
1660753500000|2022-08-17 16:25:00|2112.4|2106.4|2112.4|2106.4|2112.4|2106.4|2112.1|2106.1|3
1660754100000|2022-08-17 16:35:00|2112.1|2106.1|2112.1|2106.1|2112.4|2106.4|2111.9|2105.9|21
1660754400000|2022-08-17 16:40:00|2112.4|2106.4|2112.1|2106.1|2112.4|2106.4|2112.1|2106.1|12
1660754700000|2022-08-17 16:45:00|2112.4|2106.4|2112.1|2106.1|2112.4|2106.4|2111.6|2105.6|20
1660755000000|2022-08-17 16:50:00|2111.9|2105.9|2112.4|2106.4|2112.4|2106.4|2111.6|2105.6|11
1660755300000|2022-08-17 16:55:00|2112.1|2106.1|2108.6|2102.6|2112.1|2106.1|2108.6|2102.6|105
1660755600000|2022-08-17 17:00:00|2108.9|2102.9|2109.1|2103.1|2110.1|2104.1|2108.5|2102.5|47
1660755900000|2022-08-17 17:05:00|2108.9|2102.9|2109.1|2103.1|2109.1|2103.1|2108.6|2102.6|51
1660756200000|2022-08-17 17:10:00|2108.9|2102.9|2110|2104|2110|2104|2108.9|2102.9|22
1660756500000|2022-08-17 17:15:00|2110.3|2104.3|2109.8|2103.8|2110.8|2104.8|2109.5|2103.5|23
1660756800000|2022-08-17 17:20:00|2109.9|2103.9|2109.5|2103.5|2110|2104|2109.5|2103.5|19
1660757100000|2022-08-17 17:25:00|2109.4|2103.4|2109|2103|2109.6|2103.6|2109|2103|12
1660757400000|2022-08-17 17:30:00|2109.3|2103.3|2109.3|2103.3|2109.8|2103.8|2109|2103|10
1660757700000|2022-08-17 17:35:00|2109.5|2103.5|2109.1|2103.1|2109.6|2103.6|2106.8|2100.8|26
1660758000000|2022-08-17 17:40:00|2108.9|2102.9|2107.6|2101.6|2109.5|2103.5|2107.6|2101.6|18
1660758300000|2022-08-17 17:45:00|2107.3|2101.3|2102.8|2096.8|2107.3|2101.3|2100.3|2094.3|37
1660758600000|2022-08-17 17:50:00|2103|2097|2104.8|2098.8|2104.8|2098.8|2102.8|2096.8|15
1660758900000|2022-08-17 17:55:00|2104.5|2098.5|2111|2092.3|2113.3|2098.5|2104.5|2091.5|13
1660780800000|2022-08-18 00:00:00|2102.6|2096.6|2105.6|2099.6|2108.3|2102.3|2102.6|2096.6|12
1660781100000|2022-08-18 00:05:00|2105.9|2099.9|2108.9|2102.9|2111.6|2105.6|2104|2098|35
1660781400000|2022-08-18 00:10:00|2108.8|2102.8|2109.3|2103.3|2109.3|2103.3|2108.8|2102.8|3
1660781700000|2022-08-18 00:15:00|2109|2103|2109.8|2103.8|2109.8|2103.8|2108.5|2102.5|14
1660782000000|2022-08-18 00:20:00|2109.5|2103.5|2110.3|2104.3|2110.5|2104.5|2109.5|2103.5|44
1660782300000|2022-08-18 00:25:00|2110.5|2104.5|2110.8|2104.8|2111.3|2105.3|2110.5|2104.5|6
1660782600000|2022-08-18 00:30:00|2110.5|2104.5|2112.3|2106.3|2112.3|2106.3|2110.5|2104.5|10
1660782900000|2022-08-18 00:35:00|2112|2106|2112.5|2106.5|2112.5|2106.5|2112|2106|5
1660783200000|2022-08-18 00:40:00|2112.8|2106.8|2113.5|2107.5|2113.5|2107.5|2112.5|2106.5|5
1660783800000|2022-08-18 00:50:00|2113.8|2107.8|2113.8|2107.8|2113.8|2107.8|2113.8|2107.8|1
1660784400000|2022-08-18 01:00:00|2114|2108|2117.3|2111.3|2117.3|2111.3|2113.6|2107.6|36
1660784700000|2022-08-18 01:05:00|2117|2111|2114|2108|2117|2111|2113.8|2107.8|23
1660785000000|2022-08-18 01:10:00|2114.5|2108.5|2114|2108|2114.5|2108.5|2113.8|2107.8|21
1660785300000|2022-08-18 01:15:00|2114.3|2108.3|2114.8|2108.8|2114.8|2108.8|2114.3|2108.3|7
1660785600000|2022-08-18 01:20:00|2115|2109|2114.5|2108.5|2115.3|2109.3|2114.5|2108.5|5
1660785900000|2022-08-18 01:25:00|2114.8|2108.8|2115.5|2109.5|2115.8|2109.8|2114.8|2108.8|32
1660786200000|2022-08-18 01:30:00|2115.3|2109.3|2114|2108|2115.3|2109.3|2113.5|2107.5|36
1660786500000|2022-08-18 01:35:00|2114.3|2108.3|2114.8|2108.8|2115|2109|2114|2108|24
1660786800000|2022-08-18 01:40:00|2115|2109|2116|2110|2116|2110|2115|2109|9
1660787100000|2022-08-18 01:45:00|2116.3|2110.3|2117|2111|2117.3|2111.3|2115.8|2109.8|15
1660787400000|2022-08-18 01:50:00|2117.3|2111.3|2115.3|2109.3|2117.3|2111.3|2114.8|2108.8|16
1660787700000|2022-08-18 01:55:00|2115|2109|2114.8|2108.8|2115.3|2109.3|2114.5|2108.5|16
1660788000000|2022-08-18 02:00:00|2114.5|2108.5|2114.8|2108.8|2115.6|2109.6|2111|2105|39
1660788300000|2022-08-18 02:05:00|2115|2109|2114.8|2108.8|2115.3|2109.3|2114.8|2108.8|11
1660788600000|2022-08-18 02:10:00|2115|2109|2120.5|2114.5|2120.5|2114.5|2114.8|2108.8|70
1660788900000|2022-08-18 02:15:00|2121.3|2115.3|2121.8|2115.8|2124.3|2118.3|2121|2115|28
1660789200000|2022-08-18 02:20:00|2121.5|2115.5|2122|2116|2122|2116|2121|2115|16
1660789500000|2022-08-18 02:25:00|2121.8|2115.8|2122.3|2116.3|2122.3|2116.3|2121.8|2115.8|15
1660789800000|2022-08-18 02:30:00|2122|2116|2120|2114|2122|2116|2118.8|2112.8|49
1660790100000|2022-08-18 02:35:00|2121|2115|2120.3|2114.3|2121|2115|2120|2114|11
1660790400000|2022-08-18 02:40:00|2120.8|2114.8|2119|2113|2121.5|2115.5|2119|2113|72
1660790700000|2022-08-18 02:45:00|2119.5|2113.5|2119|2113|2119.5|2113.5|2118.8|2112.8|4
1660791000000|2022-08-18 02:50:00|2118.8|2112.8|2118.5|2112.5|2119.3|2113.3|2117.8|2111.8|14
1660791300000|2022-08-18 02:55:00|2118.3|2112.3|2118.3|2112.3|2118.3|2112.3|2118|2112|3
1660791600000|2022-08-18 03:00:00|2118|2112|2118.8|2112.8|2119|2113|2118|2112|29
1660791900000|2022-08-18 03:05:00|2119|2113|2118|2112|2119.3|2113.3|2117.3|2111.3|44
1660792200000|2022-08-18 03:10:00|2118.8|2112.8|2116.4|2110.4|2119.1|2113.1|2113.5|2107.5|72
1660792500000|2022-08-18 03:15:00|2116.3|2110.3|2117|2111|2117.5|2111.5|2116|2110|42
1660792800000|2022-08-18 03:20:00|2117.3|2111.3|2116.5|2110.5|2117.5|2111.5|2116.5|2110.5|13
1660793100000|2022-08-18 03:25:00|2116.3|2110.3|2116.8|2110.8|2117.3|2111.3|2115|2109|51
1660793700000|2022-08-18 03:35:00|2116.5|2110.5|2114.8|2108.8|2116.5|2110.5|2114.8|2108.8|13
1660794000000|2022-08-18 03:40:00|2114.5|2108.5|2114.5|2108.5|2115|2109|2114|2108|16
1660794300000|2022-08-18 03:45:00|2114.3|2108.3|2114|2108|2114.5|2108.5|2114|2108|30
1660794600000|2022-08-18 03:50:00|2113.8|2107.8|2114.3|2108.3|2114.3|2108.3|2110|2104|37
1660794900000|2022-08-18 03:55:00|2114.5|2108.5|2114.3|2108.3|2114.5|2108.5|2114.3|2108.3|10
1660795500000|2022-08-18 04:05:00|2114.5|2108.5|2114.3|2108.3|2114.5|2108.5|2114.3|2108.3|4
1660795800000|2022-08-18 04:10:00|2114.5|2108.5|2114|2108|2114.5|2108.5|2114|2108|44
1660796100000|2022-08-18 04:15:00|2114.3|2108.3|2114.3|2108.3|2114.5|2108.5|2114|2108|19
1660797000000|2022-08-18 04:30:00|2114.5|2108.5|2114.5|2108.5|2114.5|2108.5|2114.5|2108.5|1
1660797300000|2022-08-18 04:35:00|2114.3|2108.3|2114.5|2108.5|2114.5|2108.5|2114.3|2108.3|6
1660797600000|2022-08-18 04:40:00|2114.3|2108.3|2114.5|2108.5|2114.5|2108.5|2114.3|2108.3|12
1660798200000|2022-08-18 04:50:00|2114.3|2108.3|2114.3|2108.3|2114.3|2108.3|2114.3|2108.3|1
1660798500000|2022-08-18 04:55:00|2114.5|2108.5|2114.5|2108.5|2114.5|2108.5|2114.3|2108.3|3
1660798800000|2022-08-18 05:00:00|2114.3|2108.3|2114.3|2108.3|2114.5|2108.5|2114|2108|7
1660799100000|2022-08-18 05:05:00|2114.5|2108.5|2114.5|2108.5|2114.5|2108.5|2114.5|2108.5|1
1660799400000|2022-08-18 05:10:00|2114.3|2108.3|2117|2111|2117|2111|2114.3|2108.3|16
1660799700000|2022-08-18 05:15:00|2117.3|2111.3|2118|2112|2118.8|2112.8|2117.3|2111.3|11
1660800000000|2022-08-18 05:20:00|2118.3|2112.3|2118.5|2112.5|2118.8|2112.8|2118.3|2112.3|3
1660800300000|2022-08-18 05:25:00|2118.8|2112.8|2116.8|2110.8|2119.3|2113.3|2116.8|2110.8|23
1660800600000|2022-08-18 05:30:00|2116.5|2110.5|2118.3|2112.3|2118.8|2112.8|2114.5|2108.5|87
1660800900000|2022-08-18 05:35:00|2118.8|2112.8|2117|2111|2119|2113|2116.5|2110.5|57
1660801200000|2022-08-18 05:40:00|2117.3|2111.3|2115.3|2109.3|2117.5|2111.5|2115.3|2109.3|79
1660801500000|2022-08-18 05:45:00|2115.5|2109.5|2112.3|2106.3|2115.5|2109.5|2112.3|2106.3|43
1660801800000|2022-08-18 05:50:00|2112.5|2106.5|2112.3|2106.3|2112.5|2106.5|2112|2106|18
1660802100000|2022-08-18 05:55:00|2112.5|2106.5|2111.3|2105.3|2113.8|2107.8|2111|2105|26
1660802400000|2022-08-18 06:00:00|2111|2105|2110.8|2104.8|2111.5|2105.5|2110.5|2104.5|49
1660802700000|2022-08-18 06:05:00|2111|2105|2110|2104|2111.3|2105.3|2109.3|2103.3|27
1660803000000|2022-08-18 06:10:00|2109.8|2103.8|2108.3|2102.3|2110|2104|2108.3|2102.3|44
1660803300000|2022-08-18 06:15:00|2108.5|2102.5|2108.5|2102.5|2108.8|2102.8|2105.5|2099.5|34
1660803600000|2022-08-18 06:20:00|2108.8|2102.8|2107|2101|2108.8|2102.8|2106.8|2100.8|26
1660803900000|2022-08-18 06:25:00|2106.5|2100.5|2105.8|2099.8|2106.5|2100.5|2105.5|2099.5|5
1660804200000|2022-08-18 06:30:00|2106|2100|2103.5|2097.5|2107|2101|2103.5|2097.5|15
1660804500000|2022-08-18 06:35:00|2103.8|2097.8|2103.5|2097.5|2107.5|2101.5|2103.5|2097.5|15
1660804800000|2022-08-18 06:40:00|2103.3|2097.3|2097|2091|2103.8|2097.8|2097|2091|20
1660805100000|2022-08-18 06:45:00|2096.8|2090.8|2093.5|2087.5|2096.8|2090.8|2090.4|2084.4|36
1660805400000|2022-08-18 06:50:00|2093.8|2087.8|2097.5|2091.5|2097.8|2091.8|2092|2086|36
1660805700000|2022-08-18 06:55:00|2097.4|2091.4|2095.6|2089.6|2099.6|2093.6|2095.6|2089.6|43
1660806000000|2022-08-18 07:00:00|2095.8|2089.8|2095.4|2089.4|2099.1|2093.1|2094.6|2088.6|42
1660806300000|2022-08-18 07:05:00|2095.6|2089.6|2092.1|2086.1|2095.6|2089.6|2090.9|2084.9|25
1660806600000|2022-08-18 07:10:00|2092.4|2086.4|2099.4|2093.4|2101.1|2095.1|2092.4|2086.4|36
1660806900000|2022-08-18 07:15:00|2099.9|2093.9|2100.6|2094.6|2100.9|2094.9|2099.4|2093.4|14
1660807200000|2022-08-18 07:20:00|2099.9|2093.9|2096.9|2090.9|2099.9|2093.9|2096.9|2090.9|14
1660807500000|2022-08-18 07:25:00|2096.6|2090.6|2101.9|2095.9|2101.9|2095.9|2096.6|2090.6|21
1660807800000|2022-08-18 07:30:00|2102.1|2096.1|2102.1|2096.1|2104.6|2098.6|2102.1|2096.1|21
1660808100000|2022-08-18 07:35:00|2101.4|2095.4|2103.9|2097.9|2103.9|2097.9|2100.6|2094.6|11
1660808400000|2022-08-18 07:40:00|2104.1|2098.1|2102.6|2096.6|2104.4|2098.4|2102.1|2096.1|8
1660808700000|2022-08-18 07:45:00|2101.9|2095.9|2099.6|2093.6|2101.9|2095.9|2099.6|2093.6|10
1660809000000|2022-08-18 07:50:00|2099.4|2093.4|2103.1|2097.1|2103.1|2097.1|2099.4|2093.4|7
1660809300000|2022-08-18 07:55:00|2103.4|2097.4|2101.9|2095.9|2104.4|2098.4|2101.4|2095.4|26
1660809600000|2022-08-18 08:00:00|2101.4|2095.4|2103.6|2097.6|2103.6|2097.6|2099.9|2093.9|44
1660809900000|2022-08-18 08:05:00|2103.4|2097.4|2107.1|2101.1|2107.1|2101.1|2101.9|2095.9|19
1660810200000|2022-08-18 08:10:00|2107.4|2101.4|2110.4|2104.4|2111.1|2105.1|2107.4|2101.4|19
1660810500000|2022-08-18 08:15:00|2110.1|2104.1|2111.6|2105.6|2113.1|2107.1|2109.6|2103.6|36
1660810800000|2022-08-18 08:20:00|2111.9|2105.9|2114.9|2108.9|2115.4|2109.4|2111.9|2105.9|14
1660811100000|2022-08-18 08:25:00|2115.4|2109.4|2118.4|2112.4|2119.1|2113.1|2115.4|2109.4|24
1660811400000|2022-08-18 08:30:00|2118.6|2112.6|2119.4|2113.4|2122.9|2116.9|2117.4|2111.4|47
1660811700000|2022-08-18 08:35:00|2119.6|2113.6|2123.9|2117.9|2123.9|2117.9|2117.5|2111.5|45
1660812000000|2022-08-18 08:40:00|2124.1|2118.1|2122.4|2116.4|2124.1|2118.1|2119.1|2113.1|33
1660812300000|2022-08-18 08:45:00|2122.6|2116.6|2126.1|2120.1|2126.4|2120.4|2122.6|2116.6|26
1660812600000|2022-08-18 08:50:00|2125.9|2119.9|2123.6|2117.6|2126.1|2120.1|2123.4|2117.4|28
1660812900000|2022-08-18 08:55:00|2123.4|2117.4|2124.1|2118.1|2124.1|2118.1|2121.4|2115.4|31
1660813200000|2022-08-18 09:00:00|2124.4|2118.4|2126.1|2120.1|2127.4|2121.4|2124.4|2118.4|26
1660813500000|2022-08-18 09:05:00|2126.4|2120.4|2128.1|2122.1|2128.4|2122.4|2125.9|2119.9|11
1660813800000|2022-08-18 09:10:00|2128.4|2122.4|2128.9|2122.9|2129.1|2123.1|2127.4|2121.4|25
1660814100000|2022-08-18 09:15:00|2128.6|2122.6|2128.9|2122.9|2129.1|2123.1|2127.9|2121.9|9
1660814400000|2022-08-18 09:20:00|2128.6|2122.6|2125.6|2119.6|2128.6|2122.6|2125.6|2119.6|29
1660814700000|2022-08-18 09:25:00|2125.9|2119.9|2126.4|2120.4|2126.4|2120.4|2125.9|2119.9|21
1660815000000|2022-08-18 09:30:00|2126.6|2120.6|2125.6|2119.6|2126.6|2120.6|2125.6|2119.6|11
1660815300000|2022-08-18 09:35:00|2124.9|2118.9|2125.6|2119.6|2126.4|2120.4|2124.4|2118.4|19
1660815600000|2022-08-18 09:40:00|2124.6|2118.6|2130.1|2124.1|2131.9|2125.9|2124.6|2118.6|27
1660815900000|2022-08-18 09:45:00|2130.4|2124.4|2130.6|2124.6|2132.1|2126.1|2130.4|2124.4|7
1660816200000|2022-08-18 09:50:00|2130.9|2124.9|2131.1|2125.1|2131.1|2125.1|2130.6|2124.6|12
1660816500000|2022-08-18 09:55:00|2131.4|2125.4|2131.9|2125.9|2131.9|2125.9|2131.4|2125.4|4
1660816800000|2022-08-18 10:00:00|2132.1|2126.1|2130.6|2124.6|2132.1|2126.1|2129.9|2123.9|15
1660817100000|2022-08-18 10:05:00|2131.4|2125.4|2135.4|2129.4|2135.6|2129.6|2130.9|2124.9|35
1660817400000|2022-08-18 10:10:00|2135.6|2129.6|2132.9|2126.9|2135.6|2129.6|2132.6|2126.6|22
1660817700000|2022-08-18 10:15:00|2132.6|2126.6|2133.6|2127.6|2133.9|2127.9|2132.6|2126.6|10
1660818000000|2022-08-18 10:20:00|2133.4|2127.4|2133.6|2127.6|2134.6|2128.6|2132.6|2126.6|11
1660818300000|2022-08-18 10:25:00|2133.9|2127.9|2129.6|2123.6|2134.4|2128.4|2127.4|2121.4|28
1660818600000|2022-08-18 10:30:00|2129.9|2123.9|2133.1|2127.1|2133.4|2127.4|2129.9|2123.9|11
1660818900000|2022-08-18 10:35:00|2133.6|2127.6|2133.6|2127.6|2134.9|2128.9|2132.9|2126.9|14
1660819200000|2022-08-18 10:40:00|2133.9|2127.9|2134.6|2128.6|2134.6|2128.6|2133.9|2127.9|3
1660819500000|2022-08-18 10:45:00|2134.9|2128.9|2135.6|2129.6|2135.9|2129.9|2134.9|2128.9|7
1660819800000|2022-08-18 10:50:00|2135.9|2129.9|2135.1|2129.1|2137.4|2131.4|2134.9|2128.9|16
1660820100000|2022-08-18 10:55:00|2135.4|2129.4|2136.1|2130.1|2136.6|2130.6|2135.4|2129.4|14
1660820400000|2022-08-18 11:00:00|2135.9|2129.9|2136.4|2130.4|2136.4|2130.4|2135.6|2129.6|21
1660820700000|2022-08-18 11:05:00|2136.6|2130.6|2135.9|2129.9|2136.9|2130.9|2135.4|2129.4|22
1660821000000|2022-08-18 11:10:00|2135.6|2129.6|2130.4|2124.4|2136.1|2130.1|2128.1|2122.1|34
1660821300000|2022-08-18 11:15:00|2130.9|2124.9|2126.1|2120.1|2131.4|2125.4|2125.9|2119.9|29
1660821600000|2022-08-18 11:20:00|2125.9|2119.9|2129.4|2123.4|2131.1|2125.1|2125.9|2119.9|36
1660821900000|2022-08-18 11:25:00|2129.9|2123.9|2129.1|2123.1|2129.9|2123.9|2126.6|2120.6|29
1660822200000|2022-08-18 11:30:00|2129.4|2123.4|2129.1|2123.1|2132.1|2126.1|2129.1|2123.1|63
1660822500000|2022-08-18 11:35:00|2129.4|2123.4|2132.4|2126.4|2132.4|2126.4|2128.9|2122.9|42
1660822800000|2022-08-18 11:40:00|2132.6|2126.6|2133.4|2127.4|2134.4|2128.4|2131.6|2125.6|36
1660823100000|2022-08-18 11:45:00|2133.6|2127.6|2137|2131|2137.4|2131.4|2132.6|2126.6|39
1660823400000|2022-08-18 11:50:00|2136.8|2130.8|2136.4|2130.4|2140.6|2134.6|2134.9|2128.9|52
1660823700000|2022-08-18 11:55:00|2135.9|2129.9|2135.1|2129.1|2136.1|2130.1|2134.6|2128.6|16
1660824000000|2022-08-18 12:00:00|2135.4|2129.4|2130.6|2124.6|2135.4|2129.4|2129.4|2123.4|39
1660824300000|2022-08-18 12:05:00|2130.9|2124.9|2127.1|2121.1|2131.6|2125.6|2126.9|2120.9|46
1660824600000|2022-08-18 12:10:00|2126.9|2120.9|2132.9|2126.9|2132.9|2126.9|2126.9|2120.9|60
1660824900000|2022-08-18 12:15:00|2132.6|2126.6|2131.9|2125.9|2132.6|2126.6|2128.9|2122.9|34
1660825200000|2022-08-18 12:20:00|2131.4|2125.4|2130.1|2124.1|2131.4|2125.4|2129.9|2123.9|28
1660825500000|2022-08-18 12:25:00|2130.4|2124.4|2129.6|2123.6|2130.4|2124.4|2128.9|2122.9|11
1660825800000|2022-08-18 12:30:00|2129.9|2123.9|2127|2121|2129.9|2123.9|2123.9|2117.9|63
1660826100000|2022-08-18 12:35:00|2126.9|2120.9|2125.6|2119.6|2127.8|2121.8|2124.6|2118.6|30
1660826400000|2022-08-18 12:40:00|2125.4|2119.4|2124.6|2118.6|2126.1|2120.1|2122.4|2116.4|28
1660826700000|2022-08-18 12:45:00|2124.4|2118.4|2125.1|2119.1|2125.4|2119.4|2123.1|2117.1|24
1660827000000|2022-08-18 12:50:00|2125.4|2119.4|2124.9|2118.9|2127.4|2121.4|2124.9|2118.9|40
1660827300000|2022-08-18 12:55:00|2125.1|2119.1|2123.9|2117.9|2125.6|2119.6|2122.9|2116.9|42
1660827600000|2022-08-18 13:00:00|2124.6|2118.6|2110.4|2104.4|2124.6|2118.6|2109.1|2103.1|138
1660827900000|2022-08-18 13:05:00|2110.6|2104.6|2112.9|2106.9|2115.9|2109.9|2110.1|2104.1|92
1660828200000|2022-08-18 13:10:00|2112.6|2106.6|2112.9|2106.9|2113.6|2107.6|2111.4|2105.4|65
1660828500000|2022-08-18 13:15:00|2113.1|2107.1|2111.9|2105.9|2115.4|2109.4|2111.9|2105.9|54
1660828800000|2022-08-18 13:20:00|2111.6|2105.6|2109.4|2103.4|2111.6|2105.6|2109.4|2103.4|59
1660829100000|2022-08-18 13:25:00|2109.6|2103.6|2113.6|2107.6|2114.1|2108.1|2108.1|2102.1|115
1660829400000|2022-08-18 13:30:00|2113.4|2107.4|2113.1|2107.1|2116.1|2110.1|2112.1|2106.1|80
1660829700000|2022-08-18 13:35:00|2112.9|2106.9|2112.4|2106.4|2115.4|2109.4|2111.6|2105.6|81
1660830000000|2022-08-18 13:40:00|2112.6|2106.6|2113.4|2107.4|2116.4|2110.4|2112.4|2106.4|84
1660830300000|2022-08-18 13:45:00|2112.1|2106.1|2105.4|2099.4|2112.9|2106.9|2105.4|2099.4|58
1660830600000|2022-08-18 13:50:00|2105.6|2099.6|2108.6|2102.6|2108.6|2102.6|2105.1|2099.1|34
1660830900000|2022-08-18 13:55:00|2108.4|2102.4|2110.1|2104.1|2110.9|2104.9|2107.6|2101.6|74
1660831200000|2022-08-18 14:00:00|2109.9|2103.9|2105.6|2099.6|2110.6|2104.6|2104.9|2098.9|120
1660831500000|2022-08-18 14:05:00|2105.4|2099.4|2104.4|2098.4|2106.9|2100.9|2104.1|2098.1|48
1660831800000|2022-08-18 14:10:00|2102.9|2096.9|2104.4|2098.4|2105.4|2099.4|2102.4|2096.4|22
1660832100000|2022-08-18 14:15:00|2104.6|2098.6|2104.9|2098.9|2105.6|2099.6|2104.4|2098.4|18
1660832400000|2022-08-18 14:20:00|2104.6|2098.6|2105.6|2099.6|2105.6|2099.6|2104.6|2098.6|13
1660832700000|2022-08-18 14:25:00|2105.9|2099.9|2109.4|2103.4|2109.9|2103.9|2105.9|2099.9|41
1660833000000|2022-08-18 14:30:00|2109.6|2103.6|2107.9|2101.9|2109.9|2103.9|2106.4|2100.4|38
1660833300000|2022-08-18 14:35:00|2107.6|2101.6|2105.9|2099.9|2107.6|2101.6|2105.6|2099.6|20
1660833600000|2022-08-18 14:40:00|2106.1|2100.1|2101.1|2095.1|2106.6|2100.6|2101.1|2095.1|42
1660833900000|2022-08-18 14:45:00|2101.6|2095.6|2099.6|2093.6|2101.6|2095.6|2098.4|2092.4|21
1660834200000|2022-08-18 14:50:00|2099.9|2093.9|2098.6|2092.6|2099.9|2093.9|2098.4|2092.4|67
1660834500000|2022-08-18 14:55:00|2098.4|2092.4|2094.9|2088.9|2099.4|2093.4|2094.9|2088.9|62
1660834800000|2022-08-18 15:00:00|2095.1|2089.1|2093.1|2087.1|2097.1|2091.1|2092.9|2086.9|55
1660835100000|2022-08-18 15:05:00|2092.9|2086.9|2081.6|2075.6|2093.1|2087.1|2078.6|2072.6|117
1660835400000|2022-08-18 15:10:00|2081.5|2075.5|2084.9|2078.9|2085.1|2079.1|2077.6|2071.6|97
1660835700000|2022-08-18 15:15:00|2084.6|2078.6|2075.8|2069.8|2084.6|2078.6|2067.6|2061.6|201
1660836000000|2022-08-18 15:20:00|2075.9|2069.9|2076.4|2070.4|2077.9|2071.9|2074.6|2068.6|36
1660836300000|2022-08-18 15:25:00|2076.6|2070.6|2074.1|2068.1|2076.6|2070.6|2074.1|2068.1|38
1660836600000|2022-08-18 15:30:00|2074.4|2068.4|2074.6|2068.6|2075.4|2069.4|2073.1|2067.1|78
1660836900000|2022-08-18 15:35:00|2074.4|2068.4|2076.4|2070.4|2078.4|2072.4|2074.4|2068.4|34
1660837200000|2022-08-18 15:40:00|2076.9|2070.9|2076.4|2070.4|2078.6|2072.6|2076.1|2070.1|45
1660837500000|2022-08-18 15:45:00|2076.1|2070.1|2077.4|2071.4|2077.6|2071.6|2076.1|2070.1|74
1660837800000|2022-08-18 15:50:00|2077.1|2071.1|2077.1|2071.1|2077.6|2071.6|2075.4|2069.4|49
1660838100000|2022-08-18 15:55:00|2078.1|2072.1|2078.9|2072.9|2080.4|2074.4|2077.6|2071.6|21
1660838400000|2022-08-18 16:00:00|2078.6|2072.6|2080.9|2074.9|2081.1|2075.1|2078.6|2072.6|38
1660838700000|2022-08-18 16:05:00|2080.6|2074.6|2081.1|2075.1|2081.1|2075.1|2080.4|2074.4|23
1660839000000|2022-08-18 16:10:00|2080.9|2074.9|2077.6|2071.6|2081.1|2075.1|2077.6|2071.6|15
1660839300000|2022-08-18 16:15:00|2077.4|2071.4|2076.9|2070.9|2078.4|2072.4|2076.9|2070.9|121
1660839600000|2022-08-18 16:20:00|2077.1|2071.1|2076.9|2070.9|2077.9|2071.9|2076.1|2070.1|47
1660839900000|2022-08-18 16:25:00|2076.6|2070.6|2076.6|2070.6|2077.1|2071.1|2076.4|2070.4|45
1660840200000|2022-08-18 16:30:00|2076.9|2070.9|2077.4|2071.4|2078.1|2072.1|2076.6|2070.6|104
1660840500000|2022-08-18 16:35:00|2077.1|2071.1|2075.4|2069.4|2077.6|2071.6|2075.4|2069.4|91
1660840800000|2022-08-18 16:40:00|2076.1|2070.1|2074.9|2068.9|2076.1|2070.1|2074.9|2068.9|34
1660841100000|2022-08-18 16:45:00|2073.9|2067.9|2072.1|2066.1|2073.9|2067.9|2071.9|2065.9|106
1660841400000|2022-08-18 16:50:00|2071.9|2065.9|2073.1|2067.1|2073.1|2067.1|2071.4|2065.4|70
1660841700000|2022-08-18 16:55:00|2072.6|2066.6|2068.6|2062.6|2072.9|2066.9|2066.8|2060.8|153
1660842000000|2022-08-18 17:00:00|2067.9|2061.9|2069.8|2063.8|2072.8|2066.8|2067.5|2061.5|166
1660842300000|2022-08-18 17:05:00|2070.6|2064.6|2071.3|2065.3|2073.4|2067.4|2070.6|2064.6|101
1660842600000|2022-08-18 17:10:00|2071.4|2065.4|2070.9|2064.9|2073.8|2067.8|2070.4|2064.4|161
1660842900000|2022-08-18 17:15:00|2070.6|2064.6|2071|2065|2071|2065|2070.6|2064.6|109
1660843200000|2022-08-18 17:20:00|2070.9|2064.9|2070.9|2064.9|2072.3|2066.3|2070.6|2064.6|88
1660843500000|2022-08-18 17:25:00|2070.8|2064.8|2071.6|2065.6|2071.6|2065.6|2070.8|2064.8|12
1660843800000|2022-08-18 17:30:00|2071.5|2065.5|2071.3|2065.3|2071.5|2065.5|2071.1|2065.1|34
1660844100000|2022-08-18 17:35:00|2071.5|2065.5|2070.8|2064.8|2072.5|2066.5|2070.6|2064.6|43
1660844400000|2022-08-18 17:40:00|2070.5|2064.5|2070.5|2064.5|2071.8|2065.8|2069.3|2063.3|104
1660844700000|2022-08-18 17:45:00|2070.6|2064.6|2070.1|2064.1|2070.8|2064.8|2070.1|2064.1|56
1660845000000|2022-08-18 17:50:00|2069.4|2063.4|2068.9|2062.9|2069.4|2063.4|2068.3|2062.3|67
1660845300000|2022-08-18 17:55:00|2068.8|2062.8|2077.3|2058.5|2077.3|2062.8|2066.8|2054.3|14
1660867200000|2022-08-19 00:00:00|2071.6|2065.6|2071.8|2065.8|2072|2066|2071.6|2065.6|8
1660867500000|2022-08-19 00:05:00|2071.5|2065.5|2071.8|2065.8|2071.8|2065.8|2071.5|2065.5|2
1660867800000|2022-08-19 00:10:00|2071.5|2065.5|2071|2065|2071.8|2065.8|2070.8|2064.8|11
1660868100000|2022-08-19 00:15:00|2070.8|2064.8|2073.1|2067.1|2073.3|2067.3|2070.8|2064.8|16
1660868400000|2022-08-19 00:20:00|2073|2067|2072.8|2066.8|2073|2067|2072.8|2066.8|2
1660868700000|2022-08-19 00:25:00|2073|2067|2073|2067|2073|2067|2073|2067|1
1660869000000|2022-08-19 00:30:00|2072.8|2066.8|2071.3|2065.3|2073|2067|2071.3|2065.3|12
1660869300000|2022-08-19 00:35:00|2071|2065|2071.1|2065.1|2071.1|2065.1|2070.4|2064.4|107
1660869600000|2022-08-19 00:40:00|2070.9|2064.9|2071.3|2065.3|2071.3|2065.3|2070.5|2064.5|68
1660869900000|2022-08-19 00:45:00|2071|2065|2070.8|2064.8|2071|2065|2070.8|2064.8|4
1660870200000|2022-08-19 00:50:00|2070.5|2064.5|2071.3|2065.3|2071.3|2065.3|2070.5|2064.5|4
1660870800000|2022-08-19 01:00:00|2071|2065|2071.8|2065.8|2074.1|2068.1|2069.5|2063.5|22
1660871100000|2022-08-19 01:05:00|2071.5|2065.5|2072|2066|2072.3|2066.3|2070.5|2064.5|43
1660871400000|2022-08-19 01:10:00|2071.8|2065.8|2072.3|2066.3|2072.3|2066.3|2071.8|2065.8|3
1660871700000|2022-08-19 01:15:00|2072|2066|2071.3|2065.3|2072|2066|2071|2065|65
1660872000000|2022-08-19 01:20:00|2072|2066|2070.3|2064.3|2072|2066|2070.3|2064.3|37
1660872300000|2022-08-19 01:25:00|2070|2064|2068.3|2062.3|2070.5|2064.5|2068.3|2062.3|26
1660872600000|2022-08-19 01:30:00|2068.5|2062.5|2066.5|2060.5|2068.5|2062.5|2066.3|2060.3|38
1660872900000|2022-08-19 01:35:00|2066.3|2060.3|2070|2064|2070.3|2064.3|2066.3|2060.3|32
1660873200000|2022-08-19 01:40:00|2069.8|2063.8|2071|2065|2072.3|2066.3|2069.3|2063.3|39
1660873500000|2022-08-19 01:45:00|2071.3|2065.3|2071.3|2065.3|2071.8|2065.8|2070.8|2064.8|59
1660873800000|2022-08-19 01:50:00|2071.8|2065.8|2071.3|2065.3|2072.5|2066.5|2070.5|2064.5|63
1660874100000|2022-08-19 01:55:00|2071.5|2065.5|2071.3|2065.3|2073.5|2067.5|2071.3|2065.3|93
1660874400000|2022-08-19 02:00:00|2071.5|2065.5|2070.3|2064.3|2071.5|2065.5|2070.3|2064.3|44
1660874700000|2022-08-19 02:05:00|2070.5|2064.5|2071.5|2065.5|2072|2066|2070.5|2064.5|5
1660875000000|2022-08-19 02:10:00|2071.8|2065.8|2072.3|2066.3|2072.3|2066.3|2071.8|2065.8|20
1660875600000|2022-08-19 02:20:00|2072.5|2066.5|2072.5|2066.5|2072.5|2066.5|2072.5|2066.5|1
1660876200000|2022-08-19 02:30:00|2072.3|2066.3|2071.8|2065.8|2072.5|2066.5|2071.3|2065.3|28
1660876500000|2022-08-19 02:35:00|2072|2066|2072.5|2066.5|2072.5|2066.5|2071.5|2065.5|62
1660876800000|2022-08-19 02:40:00|2072.8|2066.8|2073.3|2067.3|2074.9|2068.9|2072.8|2066.8|24
1660877100000|2022-08-19 02:45:00|2073|2067|2073.8|2067.8|2073.8|2067.8|2072.8|2066.8|13
1660877400000|2022-08-19 02:50:00|2073.5|2067.5|2074.3|2068.3|2074.8|2068.8|2073.5|2067.5|58
1660877700000|2022-08-19 02:55:00|2074|2068|2077.3|2071.3|2077.3|2071.3|2074|2068|42
1660878000000|2022-08-19 03:00:00|2077|2071|2076.8|2070.8|2077.3|2071.3|2075.8|2069.8|62
1660878300000|2022-08-19 03:05:00|2076.5|2070.5|2075.8|2069.8|2076.8|2070.8|2074.5|2068.5|66
1660878600000|2022-08-19 03:10:00|2075.5|2069.5|2074.3|2068.3|2075.5|2069.5|2072.5|2066.5|26
1660878900000|2022-08-19 03:15:00|2074.5|2068.5|2075.9|2069.9|2077.9|2071.9|2073.3|2067.3|50
1660879200000|2022-08-19 03:20:00|2076.5|2070.5|2078|2072|2078.8|2072.8|2076|2070|22
1660879500000|2022-08-19 03:25:00|2077.5|2071.5|2079.5|2073.5|2080.5|2074.5|2077.5|2071.5|31
1660879800000|2022-08-19 03:30:00|2079.8|2073.8|2079.8|2073.8|2079.8|2073.8|2079.5|2073.5|13
1660880700000|2022-08-19 03:45:00|2080.3|2074.3|2080.5|2074.5|2080.5|2074.5|2080.3|2074.3|2
1660881300000|2022-08-19 03:55:00|2080.3|2074.3|2080|2074|2080.3|2074.3|2080|2074|2
1660881600000|2022-08-19 04:00:00|2080.3|2074.3|2080|2074|2080.3|2074.3|2080|2074|10
1660881900000|2022-08-19 04:05:00|2079.8|2073.8|2077.5|2071.5|2079.8|2073.8|2077.5|2071.5|11
1660882200000|2022-08-19 04:10:00|2077.8|2071.8|2075.8|2069.8|2077.8|2071.8|2075.8|2069.8|5
1660882500000|2022-08-19 04:15:00|2076|2070|2077|2071|2077.3|2071.3|2076|2070|49
1660882800000|2022-08-19 04:20:00|2076.8|2070.8|2077.3|2071.3|2077.3|2071.3|2076.8|2070.8|33
1660883100000|2022-08-19 04:25:00|2077.5|2071.5|2078|2072|2078.3|2072.3|2077.5|2071.5|3
1660883400000|2022-08-19 04:30:00|2077.5|2071.5|2077.8|2071.8|2077.8|2071.8|2077.5|2071.5|2
1660883700000|2022-08-19 04:35:00|2077.5|2071.5|2077.8|2071.8|2078.5|2072.5|2077.5|2071.5|21
1660884000000|2022-08-19 04:40:00|2078|2072|2077.8|2071.8|2078|2072|2077.8|2071.8|6
1660884300000|2022-08-19 04:45:00|2077.5|2071.5|2076.8|2070.8|2077.5|2071.5|2076.8|2070.8|3
1660884900000|2022-08-19 04:55:00|2077|2071|2077.3|2071.3|2077.5|2071.5|2077|2071|81
1660885200000|2022-08-19 05:00:00|2077|2071|2079.3|2073.3|2079.3|2073.3|2077|2071|38
1660885800000|2022-08-19 05:10:00|2079.8|2073.8|2080|2074|2081.8|2075.8|2079.8|2073.8|20
1660886100000|2022-08-19 05:15:00|2079.8|2073.8|2078|2072|2079.8|2073.8|2078|2072|2
1660886700000|2022-08-19 05:25:00|2077.8|2071.8|2076.5|2070.5|2077.8|2071.8|2076|2070|20
1660887000000|2022-08-19 05:30:00|2076.3|2070.3|2073.3|2067.3|2076.5|2070.5|2073.3|2067.3|35
1660887300000|2022-08-19 05:35:00|2073.5|2067.5|2073|2067|2073.8|2067.8|2072.5|2066.5|14
1660887600000|2022-08-19 05:40:00|2072.8|2066.8|2073.5|2067.5|2073.5|2067.5|2072.8|2066.8|14
1660887900000|2022-08-19 05:45:00|2073.8|2067.8|2074.8|2068.8|2075|2069|2073.5|2067.5|9
1660888200000|2022-08-19 05:50:00|2075|2069|2073.8|2067.8|2075|2069|2073.8|2067.8|17
1660888500000|2022-08-19 05:55:00|2073.5|2067.5|2071.3|2065.3|2073.5|2067.5|2071|2065|16
1660888800000|2022-08-19 06:00:00|2071|2065|2068.3|2062.3|2071|2065|2068.3|2062.3|26
1660889100000|2022-08-19 06:05:00|2068.5|2062.5|2068|2062|2068.8|2062.8|2068|2062|7
1660889400000|2022-08-19 06:10:00|2068.3|2062.3|2067.5|2061.5|2068.5|2062.5|2067.5|2061.5|10
1660889700000|2022-08-19 06:15:00|2067.3|2061.3|2065|2059|2067.5|2061.5|2064.5|2058.5|23
1660890000000|2022-08-19 06:20:00|2065.3|2059.3|2064|2058|2067|2061|2063.8|2057.8|19
1660890300000|2022-08-19 06:25:00|2064.3|2058.3|2064.5|2058.5|2066|2060|2063.8|2057.8|15
1660890600000|2022-08-19 06:30:00|2064.3|2058.3|2064|2058|2065.5|2059.5|2063.8|2057.8|18
1660890900000|2022-08-19 06:35:00|2063.8|2057.8|2063.8|2057.8|2064.5|2058.5|2063.8|2057.8|6
1660891200000|2022-08-19 06:40:00|2064|2058|2061.8|2055.8|2064|2058|2061.5|2055.5|9
1660891500000|2022-08-19 06:45:00|2061.5|2055.5|2062.8|2056.8|2063|2057|2061.5|2055.5|27
1660891800000|2022-08-19 06:50:00|2062.5|2056.5|2064|2058|2064|2058|2061.5|2055.5|31
1660892100000|2022-08-19 06:55:00|2064.3|2058.3|2064.4|2058.4|2065.4|2059.4|2063.9|2057.9|13
1660892400000|2022-08-19 07:00:00|2064.1|2058.1|2073|2067|2073.5|2067.5|2061.4|2055.4|69
1660892700000|2022-08-19 07:05:00|2073.1|2067.1|2066.9|2060.9|2074.8|2068.8|2066.9|2060.9|43
1660893000000|2022-08-19 07:10:00|2065.6|2059.6|2067.6|2061.6|2070.1|2064.1|2061.6|2055.6|58
1660893300000|2022-08-19 07:15:00|2067.4|2061.4|2067.6|2061.6|2069.9|2063.9|2067.1|2061.1|32
1660893600000|2022-08-19 07:20:00|2067.4|2061.4|2067.4|2061.4|2067.9|2061.9|2066.9|2060.9|19
1660893900000|2022-08-19 07:25:00|2067.1|2061.1|2067.1|2061.1|2067.6|2061.6|2065.4|2059.4|13
1660894200000|2022-08-19 07:30:00|2067.6|2061.6|2066.4|2060.4|2067.9|2061.9|2066.4|2060.4|13
1660894500000|2022-08-19 07:35:00|2066.6|2060.6|2068.9|2062.9|2071.1|2065.1|2066.6|2060.6|50
1660894800000|2022-08-19 07:40:00|2069.1|2063.1|2068.4|2062.4|2069.1|2063.1|2068.4|2062.4|19
1660895100000|2022-08-19 07:45:00|2068.6|2062.6|2068.6|2062.6|2069.6|2063.6|2067.4|2061.4|38
1660895400000|2022-08-19 07:50:00|2068.4|2062.4|2067.9|2061.9|2068.6|2062.6|2066.6|2060.6|15
1660895700000|2022-08-19 07:55:00|2067.6|2061.6|2067.4|2061.4|2067.9|2061.9|2066.9|2060.9|13
1660896000000|2022-08-19 08:00:00|2067.1|2061.1|2064.9|2058.9|2067.6|2061.6|2064.6|2058.6|42
1660896300000|2022-08-19 08:05:00|2065.1|2059.1|2059.1|2053.1|2065.1|2059.1|2055.5|2049.5|70
1660896600000|2022-08-19 08:10:00|2058.9|2052.9|2057.6|2051.6|2060.6|2054.6|2056.9|2050.9|51
1660896900000|2022-08-19 08:15:00|2057.4|2051.4|2057.1|2051.1|2058.1|2052.1|2056.1|2050.1|50
1660897200000|2022-08-19 08:20:00|2056.9|2050.9|2056.6|2050.6|2058.1|2052.1|2055.9|2049.9|23
1660897500000|2022-08-19 08:25:00|2056.4|2050.4|2060.9|2054.9|2060.9|2054.9|2056.1|2050.1|20
1660897800000|2022-08-19 08:30:00|2061.1|2055.1|2059.1|2053.1|2061.4|2055.4|2057.9|2051.9|41
1660898100000|2022-08-19 08:35:00|2058.9|2052.9|2060.9|2054.9|2062.4|2056.4|2057.6|2051.6|38
1660898400000|2022-08-19 08:40:00|2061.4|2055.4|2059.9|2053.9|2062.1|2056.1|2059.6|2053.6|24
1660898700000|2022-08-19 08:45:00|2060.1|2054.1|2058.6|2052.6|2061.9|2055.9|2058.4|2052.4|41
1660899000000|2022-08-19 08:50:00|2058.4|2052.4|2061.1|2055.1|2061.9|2055.9|2058.1|2052.1|57
1660899300000|2022-08-19 08:55:00|2060.9|2054.9|2059.1|2053.1|2061.1|2055.1|2058.9|2052.9|69
1660899600000|2022-08-19 09:00:00|2058.9|2052.9|2064.1|2058.1|2064.1|2058.1|2057.9|2051.9|47
1660899900000|2022-08-19 09:05:00|2063.9|2057.9|2068.6|2062.6|2069.9|2063.9|2063.9|2057.9|41
1660900200000|2022-08-19 09:10:00|2068.9|2062.9|2068.1|2062.1|2068.9|2062.9|2065.9|2059.9|24
1660900500000|2022-08-19 09:15:00|2067.9|2061.9|2068.6|2062.6|2069.4|2063.4|2067.6|2061.6|8
1660900800000|2022-08-19 09:20:00|2068.9|2062.9|2068.9|2062.9|2069.1|2063.1|2068.1|2062.1|14
1660901100000|2022-08-19 09:25:00|2069.1|2063.1|2069.6|2063.6|2070.1|2064.1|2067.4|2061.4|31
1660901400000|2022-08-19 09:30:00|2069.4|2063.4|2069.6|2063.6|2071.1|2065.1|2069.4|2063.4|10
1660901700000|2022-08-19 09:35:00|2069.9|2063.9|2068.9|2062.9|2070.4|2064.4|2068.6|2062.6|24
1660902000000|2022-08-19 09:40:00|2068.6|2062.6|2068.6|2062.6|2070.1|2064.1|2068.1|2062.1|34
1660902300000|2022-08-19 09:45:00|2068.9|2062.9|2071.6|2065.6|2071.9|2065.9|2068.6|2062.6|35
1660902600000|2022-08-19 09:50:00|2071.9|2065.9|2070.4|2064.4|2072.1|2066.1|2069.6|2063.6|38
1660902900000|2022-08-19 09:55:00|2070.6|2064.6|2070.6|2064.6|2072.4|2066.4|2070.4|2064.4|28
1660903200000|2022-08-19 10:00:00|2070.4|2064.4|2068.4|2062.4|2070.4|2064.4|2065.1|2059.1|37
1660903500000|2022-08-19 10:05:00|2068.1|2062.1|2067.9|2061.9|2069.4|2063.4|2067.6|2061.6|18
1660903800000|2022-08-19 10:10:00|2068.1|2062.1|2067.4|2061.4|2069.6|2063.6|2067.4|2061.4|12
1660904100000|2022-08-19 10:15:00|2067.6|2061.6|2067.4|2061.4|2069.6|2063.6|2067.1|2061.1|16
1660904400000|2022-08-19 10:20:00|2067.6|2061.6|2064.1|2058.1|2067.9|2061.9|2063.9|2057.9|37
1660904700000|2022-08-19 10:25:00|2064.4|2058.4|2064.1|2058.1|2064.9|2058.9|2062.9|2056.9|44
1660905000000|2022-08-19 10:30:00|2064.4|2058.4|2062.6|2056.6|2065.1|2059.1|2062.6|2056.6|23
1660905300000|2022-08-19 10:35:00|2062.4|2056.4|2061.6|2055.6|2063.4|2057.4|2059.4|2053.4|36
1660905600000|2022-08-19 10:40:00|2061.4|2055.4|2060.9|2054.9|2061.6|2055.6|2060.6|2054.6|11
1660905900000|2022-08-19 10:45:00|2060.6|2054.6|2062.6|2056.6|2062.9|2056.9|2060.6|2054.6|29
1660906200000|2022-08-19 10:50:00|2062.9|2056.9|2066.9|2060.9|2067.1|2061.1|2062.6|2056.6|33
1660906500000|2022-08-19 10:55:00|2067.1|2061.1|2066.9|2060.9|2068.4|2062.4|2066.4|2060.4|29
1660906800000|2022-08-19 11:00:00|2066.6|2060.6|2064.6|2058.6|2066.9|2060.9|2063.4|2057.4|58
1660907100000|2022-08-19 11:05:00|2064.9|2058.9|2064.6|2058.6|2066.1|2060.1|2064.4|2058.4|43
1660907400000|2022-08-19 11:10:00|2065.1|2059.1|2066.1|2060.1|2066.1|2060.1|2065.1|2059.1|68
1660907700000|2022-08-19 11:15:00|2065.9|2059.9|2065.4|2059.4|2066.1|2060.1|2065.4|2059.4|21
1660908000000|2022-08-19 11:20:00|2065.6|2059.6|2069.9|2063.9|2070.1|2064.1|2065.4|2059.4|46
1660908300000|2022-08-19 11:25:00|2070.1|2064.1|2069.9|2063.9|2070.9|2064.9|2069.6|2063.6|20
1660908600000|2022-08-19 11:30:00|2070.1|2064.1|2065.4|2059.4|2070.1|2064.1|2065.4|2059.4|28
1660908900000|2022-08-19 11:35:00|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|1
1660909200000|2022-08-19 11:40:00|2065.1|2059.1|2068.9|2062.9|2068.9|2062.9|2065.1|2059.1|54
1660909500000|2022-08-19 11:45:00|2068.6|2062.6|2065.8|2059.8|2068.6|2062.6|2063.5|2057.5|94
1660909800000|2022-08-19 11:50:00|2066|2060|2071.9|2065.9|2072.1|2066.1|2065.1|2059.1|67
1660910100000|2022-08-19 11:55:00|2071.6|2065.6|2068.4|2062.4|2071.6|2065.6|2067.6|2061.6|30
1660910400000|2022-08-19 12:00:00|2068.1|2062.1|2061.6|2055.6|2068.1|2062.1|2061.4|2055.4|31
1660910700000|2022-08-19 12:05:00|2061.9|2055.9|2060.9|2054.9|2063.9|2057.9|2059.4|2053.4|38
1660911000000|2022-08-19 12:10:00|2060.6|2054.6|2059.1|2053.1|2060.9|2054.9|2058.4|2052.4|32
1660911300000|2022-08-19 12:15:00|2058.9|2052.9|2061.6|2055.6|2062.1|2056.1|2058.9|2052.9|28
1660911600000|2022-08-19 12:20:00|2061.4|2055.4|2060.4|2054.4|2061.6|2055.6|2058.9|2052.9|54
1660911900000|2022-08-19 12:25:00|2060.6|2054.6|2059.4|2053.4|2061.4|2055.4|2058.9|2052.9|65
1660912200000|2022-08-19 12:30:00|2059.6|2053.6|2064.9|2058.9|2065.6|2059.6|2059.4|2053.4|61
1660912500000|2022-08-19 12:35:00|2065.1|2059.1|2064.4|2058.4|2065.6|2059.6|2063.9|2057.9|44
1660912800000|2022-08-19 12:40:00|2064.1|2058.1|2064.1|2058.1|2066.6|2060.6|2063.1|2057.1|40
1660913100000|2022-08-19 12:45:00|2064.4|2058.4|2065.6|2059.6|2066.4|2060.4|2064.4|2058.4|24
1660913400000|2022-08-19 12:50:00|2065.9|2059.9|2066.1|2060.1|2066.9|2060.9|2065.9|2059.9|33
1660913700000|2022-08-19 12:55:00|2065.9|2059.9|2063.1|2057.1|2066.6|2060.6|2062.9|2056.9|41
1660914000000|2022-08-19 13:00:00|2062.9|2056.9|2062.6|2056.6|2067.1|2061.1|2059.6|2053.6|117
1660914300000|2022-08-19 13:05:00|2063.1|2057.1|2061.6|2055.6|2063.1|2057.1|2060.4|2054.4|83
1660914600000|2022-08-19 13:10:00|2061.4|2055.4|2060.4|2054.4|2062.1|2056.1|2059.9|2053.9|43
1660914900000|2022-08-19 13:15:00|2060.1|2054.1|2058.4|2052.4|2060.4|2054.4|2058.1|2052.1|36
1660915200000|2022-08-19 13:20:00|2058.1|2052.1|2059.1|2053.1|2061.1|2055.1|2056.9|2050.9|165
1660915500000|2022-08-19 13:25:00|2059.4|2053.4|2065.1|2059.1|2065.4|2059.4|2057.9|2051.9|190
1660915800000|2022-08-19 13:30:00|2065.4|2059.4|2061.4|2055.4|2066.9|2060.9|2061.4|2055.4|85
1660916100000|2022-08-19 13:35:00|2061.1|2055.1|2059.6|2053.6|2062.4|2056.4|2058.6|2052.6|85
1660916400000|2022-08-19 13:40:00|2059.4|2053.4|2060.1|2054.1|2060.6|2054.6|2059.4|2053.4|20
1660916700000|2022-08-19 13:45:00|2059.9|2053.9|2056.9|2050.9|2061.6|2055.6|2056.9|2050.9|44
1660917000000|2022-08-19 13:50:00|2057.1|2051.1|2057.6|2051.6|2058.4|2052.4|2055.9|2049.9|35
1660917300000|2022-08-19 13:55:00|2057.4|2051.4|2057.9|2051.9|2058.1|2052.1|2056.6|2050.6|50
1660917600000|2022-08-19 14:00:00|2057.6|2051.6|2059.4|2053.4|2061.9|2055.9|2057.4|2051.4|49
1660917900000|2022-08-19 14:05:00|2060.1|2054.1|2061.9|2055.9|2063.1|2057.1|2060.1|2054.1|35
1660918200000|2022-08-19 14:10:00|2062.1|2056.1|2062.4|2056.4|2063.1|2057.1|2062.1|2056.1|26
1660918500000|2022-08-19 14:15:00|2062.1|2056.1|2062.1|2056.1|2062.1|2056.1|2059.4|2053.4|36
1660918800000|2022-08-19 14:20:00|2061.9|2055.9|2060.6|2054.6|2062.9|2056.9|2059.4|2053.4|51
1660919100000|2022-08-19 14:25:00|2060.1|2054.1|2055.1|2049.1|2060.4|2054.4|2053.9|2047.9|36
1660919400000|2022-08-19 14:30:00|2054.9|2048.9|2054.9|2048.9|2057.1|2051.1|2054.4|2048.4|42
1660919700000|2022-08-19 14:35:00|2055.4|2049.4|2051.1|2045.1|2055.9|2049.9|2049.9|2043.9|49
1660920000000|2022-08-19 14:40:00|2050.9|2044.9|2049.4|2043.4|2053.9|2047.9|2049.4|2043.4|62
1660920300000|2022-08-19 14:45:00|2050.1|2044.1|2052.1|2046.1|2054.9|2048.9|2049.6|2043.6|68
1660920600000|2022-08-19 14:50:00|2052.4|2046.4|2050.4|2044.4|2052.4|2046.4|2050.1|2044.1|37
1660920900000|2022-08-19 14:55:00|2050.6|2044.6|2048.1|2042.1|2050.6|2044.6|2043.9|2037.9|72
1660921200000|2022-08-19 15:00:00|2047.9|2041.9|2046.4|2040.4|2048.6|2042.6|2045.4|2039.4|87
1660921500000|2022-08-19 15:05:00|2046.6|2040.6|2036|2030|2046.6|2040.6|2035.5|2029.5|77
1660921800000|2022-08-19 15:10:00|2035.8|2029.8|2037.4|2031.4|2037.6|2031.6|2034.1|2028.1|73
1660922100000|2022-08-19 15:15:00|2037.1|2031.1|2051.4|2045.4|2056.1|2050.1|2035.3|2029.3|415
1660922400000|2022-08-19 15:20:00|2051.1|2045.1|2048.9|2042.9|2052.5|2046.5|2048|2042|94
1660922700000|2022-08-19 15:25:00|2048.6|2042.6|2047.6|2041.6|2048.6|2042.6|2045.6|2039.6|23
1660923000000|2022-08-19 15:30:00|2046.9|2040.9|2048.1|2042.1|2048.6|2042.6|2046.9|2040.9|32
1660923300000|2022-08-19 15:35:00|2047.9|2041.9|2044.6|2038.6|2048.9|2042.9|2044.6|2038.6|47
1660923600000|2022-08-19 15:40:00|2044.4|2038.4|2047.6|2041.6|2048.4|2042.4|2043.4|2037.4|84
1660923900000|2022-08-19 15:45:00|2047.4|2041.4|2049.4|2043.4|2050.1|2044.1|2046.9|2040.9|41
1660924200000|2022-08-19 15:50:00|2049.1|2043.1|2048.9|2042.9|2050.6|2044.6|2047.6|2041.6|49
1660924500000|2022-08-19 15:55:00|2048.6|2042.6|2045.9|2039.9|2048.6|2042.6|2045.1|2039.1|54
1660924800000|2022-08-19 16:00:00|2046.1|2040.1|2047.6|2041.6|2048.1|2042.1|2046.1|2040.1|21
1660925100000|2022-08-19 16:05:00|2047.9|2041.9|2048.4|2042.4|2048.4|2042.4|2047.6|2041.6|12
1660925400000|2022-08-19 16:10:00|2047.9|2041.9|2048.9|2042.9|2049.6|2043.6|2047.9|2041.9|25
1660925700000|2022-08-19 16:15:00|2048.6|2042.6|2049.4|2043.4|2049.6|2043.6|2048.6|2042.6|21
1660926000000|2022-08-19 16:20:00|2049.6|2043.6|2050.1|2044.1|2051.6|2045.6|2049.4|2043.4|15
1660926300000|2022-08-19 16:25:00|2049.9|2043.9|2048.9|2042.9|2049.9|2043.9|2048.9|2042.9|2
1660926600000|2022-08-19 16:30:00|2051.1|2045.1|2052.9|2046.9|2052.9|2046.9|2050.6|2044.6|11
1660926900000|2022-08-19 16:35:00|2053.1|2047.1|2055.4|2049.4|2055.6|2049.6|2052.6|2046.6|24
1660927200000|2022-08-19 16:40:00|2055.6|2049.6|2054.9|2048.9|2057.1|2051.1|2054.6|2048.6|11
1660927500000|2022-08-19 16:45:00|2054.6|2048.6|2053.9|2047.9|2054.6|2048.6|2053.6|2047.6|8
1660927800000|2022-08-19 16:50:00|2053.6|2047.6|2051.9|2045.9|2054.6|2048.6|2051.9|2045.9|16
1660928100000|2022-08-19 16:55:00|2051.4|2045.4|2048.9|2042.9|2051.9|2045.9|2048.5|2042.5|100
1660928400000|2022-08-19 17:00:00|2049|2043|2048.5|2042.5|2049.1|2043.1|2048|2042|82
1660928700000|2022-08-19 17:05:00|2048.3|2042.3|2047.3|2041.3|2048.3|2042.3|2047.3|2041.3|13
1660929000000|2022-08-19 17:10:00|2047.4|2041.4|2049|2043|2049.1|2043.1|2047.4|2041.4|66
1660929300000|2022-08-19 17:15:00|2049.1|2043.1|2049.1|2043.1|2049.1|2043.1|2049|2043|5
1660929600000|2022-08-19 17:20:00|2049.4|2043.4|2053.5|2047.5|2054.1|2048.1|2049.4|2043.4|7
1660929900000|2022-08-19 17:25:00|2053.3|2047.3|2053.5|2047.5|2053.6|2047.6|2053.3|2047.3|3
1660930200000|2022-08-19 17:30:00|2053.6|2047.6|2054.1|2048.1|2054.1|2048.1|2053.5|2047.5|17
1660930500000|2022-08-19 17:35:00|2053.9|2047.9|2053.9|2047.9|2054.6|2048.6|2053.9|2047.9|10
1660930800000|2022-08-19 17:40:00|2054.3|2048.3|2054.1|2048.1|2054.5|2048.5|2053.9|2047.9|39
1660931100000|2022-08-19 17:45:00|2054|2048|2054.3|2048.3|2054.8|2048.8|2053.9|2047.9|23
1660931400000|2022-08-19 17:50:00|2054|2048|2053.5|2047.5|2054|2048|2053.3|2047.3|5
1660931700000|2022-08-19 17:55:00|2060|2041.3|2061.3|2042.5|2061.3|2042.5|2060|2041.3|2
1661126400000|2022-08-22 00:00:00|2063|2044.3|2049|2043|2063|2044.3|2048.9|2042.9|4
1661126700000|2022-08-22 00:05:00|2049.5|2043.5|2053.5|2047.5|2053.8|2047.8|2049.5|2043.5|13
1661127000000|2022-08-22 00:10:00|2053.8|2047.8|2054.3|2048.3|2054.3|2048.3|2053.5|2047.5|14
1661127300000|2022-08-22 00:15:00|2054.5|2048.5|2054.3|2048.3|2054.5|2048.5|2053.8|2047.8|6
1661128200000|2022-08-22 00:30:00|2054.5|2048.5|2054.3|2048.3|2054.5|2048.5|2054.3|2048.3|10
1661128500000|2022-08-22 00:35:00|2054.5|2048.5|2056.5|2050.5|2056.6|2050.6|2054.5|2048.5|8
1661128800000|2022-08-22 00:40:00|2056.8|2050.8|2056.8|2050.8|2057|2051|2056.8|2050.8|7
1661129100000|2022-08-22 00:45:00|2056.5|2050.5|2056.5|2050.5|2056.8|2050.8|2056.5|2050.5|5
1661129400000|2022-08-22 00:50:00|2056|2050|2053.8|2047.8|2056|2050|2053.4|2047.4|17
1661129700000|2022-08-22 00:55:00|2054|2048|2054.5|2048.5|2054.8|2048.8|2053.5|2047.5|15
1661130000000|2022-08-22 01:00:00|2054.8|2048.8|2056.3|2050.3|2056.9|2050.9|2054.3|2048.3|34
1661130300000|2022-08-22 01:05:00|2056.8|2050.8|2061.3|2055.3|2061.3|2055.3|2056.8|2050.8|30
1661130600000|2022-08-22 01:10:00|2061.1|2055.1|2058.5|2052.5|2061.1|2055.1|2058.3|2052.3|22
1661130900000|2022-08-22 01:15:00|2058.8|2052.8|2055|2049|2059.8|2053.8|2054.1|2048.1|58
1661131200000|2022-08-22 01:20:00|2054.8|2048.8|2054.8|2048.8|2055.3|2049.3|2054.5|2048.5|25
1661131500000|2022-08-22 01:25:00|2054.5|2048.5|2053.3|2047.3|2055.5|2049.5|2052.8|2046.8|33
1661131800000|2022-08-22 01:30:00|2053|2047|2052.3|2046.3|2053.5|2047.5|2051.5|2045.5|85
1661132100000|2022-08-22 01:35:00|2052.5|2046.5|2052.8|2046.8|2052.8|2046.8|2052|2046|124
1661132400000|2022-08-22 01:40:00|2052.5|2046.5|2052.5|2046.5|2052.8|2046.8|2052|2046|94
1661132700000|2022-08-22 01:45:00|2052.8|2046.8|2053|2047|2054.8|2048.8|2052.8|2046.8|55
1661133000000|2022-08-22 01:50:00|2052.8|2046.8|2053.5|2047.5|2053.8|2047.8|2052.3|2046.3|62
1661133300000|2022-08-22 01:55:00|2053.3|2047.3|2052.8|2046.8|2053.8|2047.8|2052.3|2046.3|61
1661133600000|2022-08-22 02:00:00|2052.5|2046.5|2054|2048|2054|2048|2052.3|2046.3|56
1661133900000|2022-08-22 02:05:00|2053.8|2047.8|2053.8|2047.8|2054|2048|2053.8|2047.8|21
1661134200000|2022-08-22 02:10:00|2054|2048|2053.3|2047.3|2054|2048|2053|2047|55
1661134500000|2022-08-22 02:15:00|2053.5|2047.5|2053.8|2047.8|2054|2048|2053|2047|10
1661134800000|2022-08-22 02:20:00|2054|2048|2057.3|2051.3|2057.8|2051.8|2053.8|2047.8|22
1661135100000|2022-08-22 02:25:00|2057.5|2051.5|2058|2052|2058.8|2052.8|2057.5|2051.5|8
1661135400000|2022-08-22 02:30:00|2057.5|2051.5|2054.5|2048.5|2058|2052|2054.5|2048.5|44
1661135700000|2022-08-22 02:35:00|2055|2049|2056.5|2050.5|2056.8|2050.8|2054.5|2048.5|27
1661136000000|2022-08-22 02:40:00|2056.3|2050.3|2055.8|2049.8|2056.8|2050.8|2055.3|2049.3|60
1661136300000|2022-08-22 02:45:00|2056|2050|2056|2050|2056.3|2050.3|2055.3|2049.3|41
1661136600000|2022-08-22 02:50:00|2056.3|2050.3|2057|2051|2058.5|2052.5|2056.3|2050.3|55
1661136900000|2022-08-22 02:55:00|2057.3|2051.3|2058.8|2052.8|2058.8|2052.8|2057.3|2051.3|48
1661137200000|2022-08-22 03:00:00|2059|2053|2061.3|2055.3|2061.8|2055.8|2057.5|2051.5|42
1661137500000|2022-08-22 03:05:00|2061.8|2055.8|2062.3|2056.3|2062.3|2056.3|2061.8|2055.8|39
1661137800000|2022-08-22 03:10:00|2062.5|2056.5|2064.5|2058.5|2065|2059|2062.5|2056.5|10
1661138100000|2022-08-22 03:15:00|2064.3|2058.3|2064|2058|2064.3|2058.3|2064|2058|2
1661138400000|2022-08-22 03:20:00|2063.8|2057.8|2060.8|2054.8|2063.8|2057.8|2060.6|2054.6|23
1661138700000|2022-08-22 03:25:00|2060.5|2054.5|2060.5|2054.5|2060.8|2054.8|2058.8|2052.8|12
1661139000000|2022-08-22 03:30:00|2060.3|2054.3|2060.5|2054.5|2060.5|2054.5|2060.3|2054.3|4
1661139600000|2022-08-22 03:40:00|2060.3|2054.3|2060.3|2054.3|2060.5|2054.5|2060.3|2054.3|3
1661140200000|2022-08-22 03:50:00|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|1
1661140500000|2022-08-22 03:55:00|2060.8|2054.8|2060.8|2054.8|2060.8|2054.8|2060.5|2054.5|3
1661140800000|2022-08-22 04:00:00|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|2060.3|2054.3|11
1661141100000|2022-08-22 04:05:00|2060.3|2054.3|2060.3|2054.3|2060.3|2054.3|2059.8|2053.8|4
1661141400000|2022-08-22 04:10:00|2060|2054|2060|2054|2060|2054|2059.8|2053.8|5
1661141700000|2022-08-22 04:15:00|2059.8|2053.8|2060.3|2054.3|2060.3|2054.3|2058.5|2052.5|8
1661142000000|2022-08-22 04:20:00|2060.5|2054.5|2060|2054|2061|2055|2059.8|2053.8|13
1661142300000|2022-08-22 04:25:00|2060.3|2054.3|2060.3|2054.3|2061.5|2055.5|2060|2054|5
1661144100000|2022-08-22 04:55:00|2060|2054|2059.5|2053.5|2060|2054|2059.3|2053.3|7
1661144400000|2022-08-22 05:00:00|2059.3|2053.3|2058|2052|2059.5|2053.5|2057.8|2051.8|15
1661144700000|2022-08-22 05:05:00|2057.8|2051.8|2058|2052|2058|2052|2057.8|2051.8|24
1661145000000|2022-08-22 05:10:00|2057.8|2051.8|2058|2052|2058.3|2052.3|2057.8|2051.8|14
1661145300000|2022-08-22 05:15:00|2058.3|2052.3|2058.5|2052.5|2058.5|2052.5|2058|2052|4
1661145600000|2022-08-22 05:20:00|2058.8|2052.8|2058.3|2052.3|2058.8|2052.8|2058.3|2052.3|7
1661145900000|2022-08-22 05:25:00|2058|2052|2058|2052|2058.8|2052.8|2057.8|2051.8|11
1661146200000|2022-08-22 05:30:00|2058.3|2052.3|2057.8|2051.8|2058.5|2052.5|2057.5|2051.5|23
1661146800000|2022-08-22 05:40:00|2058|2052|2058.5|2052.5|2059|2053|2057.5|2051.5|27
1661147100000|2022-08-22 05:45:00|2058|2052|2062.3|2056.3|2062.3|2056.3|2057.8|2051.8|21
1661147400000|2022-08-22 05:50:00|2064.5|2058.5|2065.8|2059.8|2066.5|2060.5|2063.8|2057.8|29
1661147700000|2022-08-22 05:55:00|2065.5|2059.5|2064.3|2058.3|2066|2060|2064|2058|23
1661148000000|2022-08-22 06:00:00|2064.5|2058.5|2063.5|2057.5|2065.3|2059.3|2063|2057|15
1661148300000|2022-08-22 06:05:00|2063.8|2057.8|2064|2058|2066|2060|2063.8|2057.8|31
1661148600000|2022-08-22 06:10:00|2064.3|2058.3|2064.5|2058.5|2065|2059|2064.3|2058.3|28
1661148900000|2022-08-22 06:15:00|2064.3|2058.3|2064.8|2058.8|2065.5|2059.5|2064|2058|28
1661149200000|2022-08-22 06:20:00|2064.5|2058.5|2066.5|2060.5|2066.8|2060.8|2064.5|2058.5|41
1661149500000|2022-08-22 06:25:00|2066.8|2060.8|2065.5|2059.5|2067|2061|2065|2059|24
1661149800000|2022-08-22 06:30:00|2065.3|2059.3|2063.3|2057.3|2065.5|2059.5|2063.3|2057.3|50
1661150100000|2022-08-22 06:35:00|2063|2057|2058.5|2052.5|2063|2057|2058.5|2052.5|11
1661150400000|2022-08-22 06:40:00|2058.8|2052.8|2058.3|2052.3|2058.8|2052.8|2057|2051|27
1661150700000|2022-08-22 06:45:00|2058.5|2052.5|2061|2055|2061|2055|2058.5|2052.5|8
1661151000000|2022-08-22 06:50:00|2060.8|2054.8|2062|2056|2063|2057|2060.5|2054.5|42
1661151300000|2022-08-22 06:55:00|2061.5|2055.5|2064.5|2058.5|2064.5|2058.5|2060.6|2054.6|71
1661151600000|2022-08-22 07:00:00|2064.8|2058.8|2050.9|2044.9|2064.8|2058.8|2050.6|2044.6|109
1661151900000|2022-08-22 07:05:00|2050.6|2044.6|2051.9|2045.9|2053.4|2047.4|2048.8|2042.8|54
1661152200000|2022-08-22 07:10:00|2051.6|2045.6|2050.4|2044.4|2052.1|2046.1|2048.4|2042.4|41
1661152500000|2022-08-22 07:15:00|2050.6|2044.6|2048.4|2042.4|2054.6|2048.6|2048.4|2042.4|34
1661152800000|2022-08-22 07:20:00|2048.6|2042.6|2048.9|2042.9|2051.1|2045.1|2048.6|2042.6|29
1661153100000|2022-08-22 07:25:00|2048.6|2042.6|2050.4|2044.4|2050.4|2044.4|2045.9|2039.9|26
1661153400000|2022-08-22 07:30:00|2050.1|2044.1|2050.9|2044.9|2051.1|2045.1|2049.1|2043.1|36
1661153700000|2022-08-22 07:35:00|2050.6|2044.6|2052.9|2046.9|2053.1|2047.1|2050.6|2044.6|14
1661154000000|2022-08-22 07:40:00|2052.6|2046.6|2054.6|2048.6|2056.1|2050.1|2051.6|2045.6|67
1661154300000|2022-08-22 07:45:00|2054.4|2048.4|2057.6|2051.6|2057.6|2051.6|2053.1|2047.1|37
1661154600000|2022-08-22 07:50:00|2057.9|2051.9|2056.1|2050.1|2059.1|2053.1|2055.6|2049.6|25
1661154900000|2022-08-22 07:55:00|2056.4|2050.4|2056.9|2050.9|2057.6|2051.6|2054.6|2048.6|66
1661155200000|2022-08-22 08:00:00|2056.6|2050.6|2055.1|2049.1|2056.9|2050.9|2052.4|2046.4|50
1661155500000|2022-08-22 08:05:00|2054.9|2048.9|2055.4|2049.4|2055.5|2049.5|2053.3|2047.3|43
1661155800000|2022-08-22 08:10:00|2055.1|2049.1|2053.6|2047.6|2055.1|2049.1|2053.4|2047.4|19
1661156100000|2022-08-22 08:15:00|2053.4|2047.4|2055.9|2049.9|2058.9|2052.9|2052.6|2046.6|51
1661156400000|2022-08-22 08:20:00|2055.6|2049.6|2061.1|2055.1|2063.1|2057.1|2055.6|2049.6|68
1661156700000|2022-08-22 08:25:00|2061.4|2055.4|2065.6|2059.6|2066.1|2060.1|2061.1|2055.1|48
1661157000000|2022-08-22 08:30:00|2065.4|2059.4|2061.6|2055.6|2065.9|2059.9|2061.1|2055.1|59
1661157300000|2022-08-22 08:35:00|2061.9|2055.9|2063.9|2057.9|2067.1|2061.1|2061.9|2055.9|61
1661157600000|2022-08-22 08:40:00|2063.6|2057.6|2061.1|2055.1|2063.6|2057.6|2061.1|2055.1|9
1661157900000|2022-08-22 08:45:00|2060.9|2054.9|2055.6|2049.6|2060.9|2054.9|2055.4|2049.4|45
1661158200000|2022-08-22 08:50:00|2055.4|2049.4|2057.9|2051.9|2058.4|2052.4|2054.1|2048.1|24
1661158500000|2022-08-22 08:55:00|2058.1|2052.1|2060.4|2054.4|2062.1|2056.1|2057.9|2051.9|30
1661158800000|2022-08-22 09:00:00|2060.1|2054.1|2058.4|2052.4|2060.6|2054.6|2058.4|2052.4|36
1661159100000|2022-08-22 09:05:00|2058.6|2052.6|2058.1|2052.1|2058.6|2052.6|2058.1|2052.1|3
1661159400000|2022-08-22 09:10:00|2057.9|2051.9|2057.9|2051.9|2058.9|2052.9|2057.1|2051.1|25
1661159700000|2022-08-22 09:15:00|2057.1|2051.1|2051.1|2045.1|2057.4|2051.4|2051.1|2045.1|33
1661160000000|2022-08-22 09:20:00|2051.4|2045.4|2051.6|2045.6|2052.1|2046.1|2050.4|2044.4|26
1661160300000|2022-08-22 09:25:00|2051.4|2045.4|2050.1|2044.1|2051.6|2045.6|2049.4|2043.4|14
1661160600000|2022-08-22 09:30:00|2049.9|2043.9|2048.6|2042.6|2051.1|2045.1|2047.9|2041.9|37
1661160900000|2022-08-22 09:35:00|2048.4|2042.4|2047.6|2041.6|2049.6|2043.6|2047.1|2041.1|29
1661161200000|2022-08-22 09:40:00|2047.4|2041.4|2047.6|2041.6|2047.6|2041.6|2047.1|2041.1|4
1661161500000|2022-08-22 09:45:00|2047.9|2041.9|2049.1|2043.1|2050.9|2044.9|2047.6|2041.6|19
1661161800000|2022-08-22 09:50:00|2049.4|2043.4|2047.9|2041.9|2049.4|2043.4|2047.4|2041.4|17
1661162100000|2022-08-22 09:55:00|2047.6|2041.6|2048.1|2042.1|2049.4|2043.4|2047.6|2041.6|15
1661162400000|2022-08-22 10:00:00|2047.9|2041.9|2047.6|2041.6|2048.4|2042.4|2046.1|2040.1|19
1661162700000|2022-08-22 10:05:00|2047.4|2041.4|2047.4|2041.4|2048.6|2042.6|2046.1|2040.1|28
1661163000000|2022-08-22 10:10:00|2047.9|2041.9|2053.4|2047.4|2056.1|2050.1|2047.9|2041.9|87
1661163300000|2022-08-22 10:15:00|2053.1|2047.1|2050.9|2044.9|2053.1|2047.1|2049.9|2043.9|48
1661163600000|2022-08-22 10:20:00|2050.6|2044.6|2046.6|2040.6|2050.6|2044.6|2046.4|2040.4|22
1661163900000|2022-08-22 10:25:00|2046.9|2040.9|2047.9|2041.9|2047.9|2041.9|2045.6|2039.6|18
1661164200000|2022-08-22 10:30:00|2048.1|2042.1|2044.9|2038.9|2048.1|2042.1|2044.9|2038.9|21
1661164500000|2022-08-22 10:35:00|2045.1|2039.1|2046.4|2040.4|2047.6|2041.6|2045.1|2039.1|14
1661164800000|2022-08-22 10:40:00|2046.6|2040.6|2046.4|2040.4|2048.1|2042.1|2045.9|2039.9|32
1661165100000|2022-08-22 10:45:00|2046.6|2040.6|2047.9|2041.9|2047.9|2041.9|2046.1|2040.1|16
1661165400000|2022-08-22 10:50:00|2048.4|2042.4|2046.4|2040.4|2049.6|2043.6|2046.1|2040.1|12
1661165700000|2022-08-22 10:55:00|2046.1|2040.1|2046.1|2040.1|2047.9|2041.9|2045.9|2039.9|15
1661166000000|2022-08-22 11:00:00|2046.4|2040.4|2045.9|2039.9|2047.1|2041.1|2045.9|2039.9|27
1661166300000|2022-08-22 11:05:00|2046.1|2040.1|2046.1|2040.1|2046.4|2040.4|2046.1|2040.1|5
1661166600000|2022-08-22 11:10:00|2045.9|2039.9|2045.6|2039.6|2045.9|2039.9|2044.6|2038.6|7
1661166900000|2022-08-22 11:15:00|2045.4|2039.4|2045.1|2039.1|2045.6|2039.6|2044.9|2038.9|8
1661167200000|2022-08-22 11:20:00|2044.9|2038.9|2049.4|2043.4|2049.6|2043.6|2044.6|2038.6|25
1661167500000|2022-08-22 11:25:00|2049.1|2043.1|2048.6|2042.6|2049.4|2043.4|2048.6|2042.6|11
1661167800000|2022-08-22 11:30:00|2048.4|2042.4|2048.1|2042.1|2050.1|2044.1|2046.9|2040.9|24
1661168100000|2022-08-22 11:35:00|2047.9|2041.9|2048.4|2042.4|2048.4|2042.4|2045.9|2039.9|15
1661168400000|2022-08-22 11:40:00|2048.6|2042.6|2045.9|2039.9|2049.1|2043.1|2045.4|2039.4|24
1661168700000|2022-08-22 11:45:00|2046.1|2040.1|2038.8|2032.8|2047.1|2041.1|2038.8|2032.8|78
1661169000000|2022-08-22 11:50:00|2038.5|2032.5|2041.1|2035.1|2041.1|2035.1|2035.1|2029.1|53
1661169300000|2022-08-22 11:55:00|2041.4|2035.4|2038.9|2032.9|2042.6|2036.6|2038.9|2032.9|24
1661169600000|2022-08-22 12:00:00|2038.6|2032.6|2035.9|2029.9|2039.4|2033.4|2035.9|2029.9|75
1661169900000|2022-08-22 12:05:00|2036.1|2030.1|2035.9|2029.9|2038.1|2032.1|2035.6|2029.6|52
1661170200000|2022-08-22 12:10:00|2035.6|2029.6|2035.6|2029.6|2037.1|2031.1|2034.6|2028.6|57
1661170500000|2022-08-22 12:15:00|2035.4|2029.4|2033.9|2027.9|2035.9|2029.9|2033.9|2027.9|45
1661170800000|2022-08-22 12:20:00|2033.6|2027.6|2029.9|2023.9|2036.1|2030.1|2029.9|2023.9|73
1661171100000|2022-08-22 12:25:00|2030.1|2024.1|2030.4|2024.4|2033.1|2027.1|2029.4|2023.4|66
1661171400000|2022-08-22 12:30:00|2030.6|2024.6|2031.1|2025.1|2032.4|2026.4|2029.4|2023.4|31
1661171700000|2022-08-22 12:35:00|2030.9|2024.9|2033.4|2027.4|2033.4|2027.4|2030.1|2024.1|40
1661172000000|2022-08-22 12:40:00|2033.6|2027.6|2033.4|2027.4|2034.6|2028.6|2032.1|2026.1|19
1661172300000|2022-08-22 12:45:00|2033.1|2027.1|2033.4|2027.4|2035.1|2029.1|2032.1|2026.1|24
1661172600000|2022-08-22 12:50:00|2033.1|2027.1|2032.4|2026.4|2033.1|2027.1|2031.6|2025.6|14
1661172900000|2022-08-22 12:55:00|2032.1|2026.1|2033.1|2027.1|2033.4|2027.4|2029.1|2023.1|53
1661173200000|2022-08-22 13:00:00|2032.9|2026.9|2025.6|2019.6|2032.9|2026.9|2024.9|2018.9|106
1661173500000|2022-08-22 13:05:00|2025.4|2019.4|2027.1|2021.1|2028.4|2022.4|2025.4|2019.4|79
1661173800000|2022-08-22 13:10:00|2027.4|2021.4|2025.6|2019.6|2027.4|2021.4|2025.6|2019.6|20
1661174100000|2022-08-22 13:15:00|2025.9|2019.9|2026.4|2020.4|2027.6|2021.6|2025.9|2019.9|27
1661174400000|2022-08-22 13:20:00|2026.6|2020.6|2026.6|2020.6|2026.9|2020.9|2025.4|2019.4|16
1661174700000|2022-08-22 13:25:00|2026.4|2020.4|2026.4|2020.4|2026.9|2020.9|2025.6|2019.6|26
1661175000000|2022-08-22 13:30:00|2026.6|2020.6|2025.4|2019.4|2026.9|2020.9|2025.4|2019.4|44
1661175300000|2022-08-22 13:35:00|2025.6|2019.6|2025.6|2019.6|2028.1|2022.1|2023.4|2017.4|64
1661175600000|2022-08-22 13:40:00|2025.4|2019.4|2027.9|2021.9|2027.9|2021.9|2025.1|2019.1|37
1661175900000|2022-08-22 13:45:00|2028.1|2022.1|2025.4|2019.4|2028.1|2022.1|2025.4|2019.4|27
1661176200000|2022-08-22 13:50:00|2025.1|2019.1|2026.1|2020.1|2027.4|2021.4|2024.4|2018.4|29
1661176500000|2022-08-22 13:55:00|2026.4|2020.4|2027.6|2021.6|2027.6|2021.6|2026.4|2020.4|34
1661176800000|2022-08-22 14:00:00|2027.4|2021.4|2026.9|2020.9|2027.4|2021.4|2025.1|2019.1|32
1661177100000|2022-08-22 14:05:00|2027.1|2021.1|2026.1|2020.1|2027.4|2021.4|2025.6|2019.6|13
1661177400000|2022-08-22 14:10:00|2025.9|2019.9|2025.1|2019.1|2026.9|2020.9|2024.9|2018.9|16
1661177700000|2022-08-22 14:15:00|2024.9|2018.9|2027.1|2021.1|2027.1|2021.1|2024.9|2018.9|48
1661178000000|2022-08-22 14:20:00|2026.9|2020.9|2026.4|2020.4|2027.6|2021.6|2026.1|2020.1|35
1661178300000|2022-08-22 14:25:00|2026.6|2020.6|2024.6|2018.6|2026.9|2020.9|2024.4|2018.4|15
1661178600000|2022-08-22 14:30:00|2024.9|2018.9|2024.9|2018.9|2027.6|2021.6|2024.9|2018.9|37
1661178900000|2022-08-22 14:35:00|2025.1|2019.1|2029.6|2023.6|2029.6|2023.6|2025.1|2019.1|20
1661179200000|2022-08-22 14:40:00|2029.9|2023.9|2030.1|2024.1|2034.6|2028.6|2029.9|2023.9|29
1661179500000|2022-08-22 14:45:00|2030.4|2024.4|2028.3|2022.3|2031.1|2025.1|2024.9|2018.9|62
1661179800000|2022-08-22 14:50:00|2029.1|2023.1|2030.9|2024.9|2031.6|2025.6|2029.1|2023.1|21
1661180100000|2022-08-22 14:55:00|2031.1|2025.1|2025.3|2019.3|2031.9|2025.9|2023.9|2017.9|57
1661180400000|2022-08-22 15:00:00|2025.1|2019.1|2019.4|2013.4|2025.1|2019.1|2019.4|2013.4|45
1661180700000|2022-08-22 15:05:00|2019.1|2013.1|2019.9|2013.9|2022.1|2016.1|2018.9|2012.9|47
1661181000000|2022-08-22 15:10:00|2020.1|2014.1|2023.9|2017.9|2026.6|2020.6|2019.6|2013.6|81
1661181300000|2022-08-22 15:15:00|2023.6|2017.6|2017.6|2011.6|2023.6|2017.6|2013.8|2007.8|144
1661181600000|2022-08-22 15:20:00|2017.4|2011.4|2013.9|2007.9|2017.9|2011.9|2013.4|2007.4|56
1661181900000|2022-08-22 15:25:00|2013.6|2007.6|2013.6|2007.6|2016.1|2010.1|2013.4|2007.4|51
1661182200000|2022-08-22 15:30:00|2012.6|2006.6|2016.4|2010.4|2017.6|2011.6|2012.4|2006.4|59
1661182500000|2022-08-22 15:35:00|2016.1|2010.1|2016.9|2010.9|2017.9|2011.9|2016.1|2010.1|31
1661182800000|2022-08-22 15:40:00|2016.6|2010.6|2012.9|2006.9|2017.4|2011.4|2012.6|2006.6|77
1661183100000|2022-08-22 15:45:00|2013.1|2007.1|2015.1|2009.1|2015.6|2009.6|2012.6|2006.6|38
1661183400000|2022-08-22 15:50:00|2014.9|2008.9|2017.1|2011.1|2017.1|2011.1|2014.6|2008.6|13
1661183700000|2022-08-22 15:55:00|2017.4|2011.4|2017.1|2011.1|2017.9|2011.9|2017.1|2011.1|16
1661184000000|2022-08-22 16:00:00|2017.4|2011.4|2018.1|2012.1|2019.1|2013.1|2017.1|2011.1|21
1661184300000|2022-08-22 16:05:00|2018.4|2012.4|2018.1|2012.1|2018.4|2012.4|2018.1|2012.1|8
1661184600000|2022-08-22 16:10:00|2018.4|2012.4|2017.6|2011.6|2018.4|2012.4|2017.6|2011.6|13
1661184900000|2022-08-22 16:15:00|2017.9|2011.9|2018.1|2012.1|2018.1|2012.1|2017.4|2011.4|14
1661185200000|2022-08-22 16:20:00|2018.4|2012.4|2015.6|2009.6|2019.1|2013.1|2015.6|2009.6|5
1661185500000|2022-08-22 16:25:00|2015.9|2009.9|2016.1|2010.1|2016.1|2010.1|2015.9|2009.9|2
1661185800000|2022-08-22 16:30:00|2015.9|2009.9|2016.1|2010.1|2016.9|2010.9|2015.6|2009.6|23
1661186100000|2022-08-22 16:35:00|2015.9|2009.9|2016.4|2010.4|2016.9|2010.9|2015.6|2009.6|44
1661186400000|2022-08-22 16:40:00|2016.1|2010.1|2015.4|2009.4|2016.1|2010.1|2015.1|2009.1|14
1661186700000|2022-08-22 16:45:00|2015.1|2009.1|2015.4|2009.4|2015.6|2009.6|2015.1|2009.1|18
1661187000000|2022-08-22 16:50:00|2015.1|2009.1|2015.4|2009.4|2015.6|2009.6|2015.1|2009.1|10
1661187300000|2022-08-22 16:55:00|2015.1|2009.1|2010.3|2004.3|2015.1|2009.1|2009.4|2003.4|104
1661187600000|2022-08-22 17:00:00|2010.9|2004.9|2010.3|2004.3|2011.9|2005.9|2010.3|2004.3|19
1661187900000|2022-08-22 17:05:00|2010.4|2004.4|2011|2005|2011.9|2005.9|2010.3|2004.3|15
1661188200000|2022-08-22 17:10:00|2011.3|2005.3|2011|2005|2011.4|2005.4|2011|2005|6
1661188500000|2022-08-22 17:15:00|2011.3|2005.3|2012.6|2006.6|2014.4|2008.4|2011|2005|27
1661188800000|2022-08-22 17:20:00|2012.9|2006.9|2014.3|2008.3|2014.4|2008.4|2012.9|2006.9|11
1661189100000|2022-08-22 17:25:00|2014.1|2008.1|2014.1|2008.1|2014.9|2008.9|2014.1|2008.1|8
1661189400000|2022-08-22 17:30:00|2015|2009|2015.1|2009.1|2015.1|2009.1|2014.1|2008.1|21
1661189700000|2022-08-22 17:35:00|2014.8|2008.8|2015.1|2009.1|2015.1|2009.1|2014|2008|19
1661190000000|2022-08-22 17:40:00|2014.8|2008.8|2014|2008|2015.4|2009.4|2014|2008|22
1661190300000|2022-08-22 17:45:00|2013.9|2007.9|2015.6|2009.6|2015.6|2009.6|2013.9|2007.9|19
1661190600000|2022-08-22 17:50:00|2015.3|2009.3|2015.4|2009.4|2015.5|2009.5|2015.1|2009.1|6
1661190900000|2022-08-22 17:55:00|2021.8|2003|2022.5|2003.8|2022.5|2003.8|2021.3|2002.5|3
1661212800000|2022-08-23 00:00:00|2019.5|2013.5|2020.1|2014.1|2020.1|2014.1|2019.5|2013.5|6
1661213100000|2022-08-23 00:05:00|2020.3|2014.3|2022.3|2016.3|2022.5|2016.5|2020.3|2014.3|15
1661213400000|2022-08-23 00:10:00|2022.5|2016.5|2024.6|2018.6|2024.8|2018.8|2022.3|2016.3|11
1661213700000|2022-08-23 00:15:00|2025|2019|2024.3|2018.3|2025.5|2019.5|2024|2018|10
1661214000000|2022-08-23 00:20:00|2024|2018|2022.4|2016.4|2024|2018|2022.4|2016.4|5
1661214300000|2022-08-23 00:25:00|2022.3|2016.3|2022|2016|2022.3|2016.3|2022|2016|2
1661214600000|2022-08-23 00:30:00|2022.3|2016.3|2022.3|2016.3|2022.5|2016.5|2022.3|2016.3|3
1661214900000|2022-08-23 00:35:00|2022.8|2016.8|2022.5|2016.5|2023|2017|2021.9|2015.9|8
1661215500000|2022-08-23 00:45:00|2022.3|2016.3|2022.3|2016.3|2022.3|2016.3|2022.3|2016.3|1
1661216100000|2022-08-23 00:55:00|2022|2016|2021.8|2015.8|2022|2016|2021.5|2015.5|4
1661216400000|2022-08-23 01:00:00|2021.5|2015.5|2020.3|2014.3|2021.8|2015.8|2020.3|2014.3|32
1661216700000|2022-08-23 01:05:00|2020.5|2014.5|2021.3|2015.3|2021.3|2015.3|2020|2014|21
1661217000000|2022-08-23 01:10:00|2021|2015|2021.5|2015.5|2021.5|2015.5|2020.8|2014.8|79
1661217300000|2022-08-23 01:15:00|2021.8|2015.8|2020.8|2014.8|2021.8|2015.8|2020.5|2014.5|27
1661217600000|2022-08-23 01:20:00|2021|2015|2020.8|2014.8|2021.5|2015.5|2020.5|2014.5|22
1661217900000|2022-08-23 01:25:00|2021|2015|2021|2015|2021|2015|2020.8|2014.8|7
1661218200000|2022-08-23 01:30:00|2021.3|2015.3|2022.5|2016.5|2023|2017|2021.3|2015.3|26
1661218500000|2022-08-23 01:35:00|2022.3|2016.3|2021.8|2015.8|2022.5|2016.5|2021.5|2015.5|18
1661218800000|2022-08-23 01:40:00|2022|2016|2022.8|2016.8|2023|2017|2022|2016|43
1661219100000|2022-08-23 01:45:00|2023|2017|2023|2017|2023.8|2017.8|2022.5|2016.5|36
1661219400000|2022-08-23 01:50:00|2023.3|2017.3|2024|2018|2024|2018|2023.3|2017.3|7
1661219700000|2022-08-23 01:55:00|2024.3|2018.3|2021.4|2015.4|2024.5|2018.5|2021.1|2015.1|28
1661220000000|2022-08-23 02:00:00|2021.6|2015.6|2021.5|2015.5|2022.1|2016.1|2021|2015|17
1661220300000|2022-08-23 02:05:00|2021.8|2015.8|2021.8|2015.8|2023.5|2017.5|2021.5|2015.5|54
1661220600000|2022-08-23 02:10:00|2022|2016|2022.8|2016.8|2023.8|2017.8|2022|2016|22
1661220900000|2022-08-23 02:15:00|2022.5|2016.5|2022.5|2016.5|2023.3|2017.3|2022.3|2016.3|9
1661221200000|2022-08-23 02:20:00|2022.8|2016.8|2023.8|2017.8|2024|2018|2022.8|2016.8|20
1661221500000|2022-08-23 02:25:00|2024|2018|2024.5|2018.5|2025.3|2019.3|2024|2018|7
1661221800000|2022-08-23 02:30:00|2024.3|2018.3|2024.8|2018.8|2026|2020|2023.3|2017.3|98
1661222100000|2022-08-23 02:35:00|2024.5|2018.5|2025.3|2019.3|2025.5|2019.5|2024.3|2018.3|65
1661222400000|2022-08-23 02:40:00|2025|2019|2025.5|2019.5|2026|2020|2024.8|2018.8|55
1661222700000|2022-08-23 02:45:00|2025.8|2019.8|2027.5|2021.5|2027.8|2021.8|2025.8|2019.8|19
1661223000000|2022-08-23 02:50:00|2027.8|2021.8|2027|2021|2028|2022|2027|2021|8
1661223300000|2022-08-23 02:55:00|2027.3|2021.3|2027.3|2021.3|2028|2022|2027.3|2021.3|5
1661223600000|2022-08-23 03:00:00|2027.5|2021.5|2027.8|2021.8|2028|2022|2027.5|2021.5|18
1661223900000|2022-08-23 03:05:00|2028|2022|2028|2022|2028|2022|2027.8|2021.8|5
1661224200000|2022-08-23 03:10:00|2028.3|2022.3|2026|2020|2030|2024|2025.4|2019.4|30
1661224500000|2022-08-23 03:15:00|2026.5|2020.5|2025.3|2019.3|2027.5|2021.5|2024.8|2018.8|26
1661224800000|2022-08-23 03:20:00|2025.5|2019.5|2026.5|2020.5|2028|2022|2025.5|2019.5|16
1661225100000|2022-08-23 03:25:00|2026.8|2020.8|2026.8|2020.8|2026.8|2020.8|2026.8|2020.8|1
1661225400000|2022-08-23 03:30:00|2027|2021|2026.3|2020.3|2027.3|2021.3|2026.3|2020.3|3
1661225700000|2022-08-23 03:35:00|2025.8|2019.8|2026|2020|2026|2020|2025.5|2019.5|6
1661226000000|2022-08-23 03:40:00|2026.3|2020.3|2026.3|2020.3|2026.8|2020.8|2026.3|2020.3|13
1661226300000|2022-08-23 03:45:00|2026.5|2020.5|2027|2021|2027|2021|2026.5|2020.5|2
1661226600000|2022-08-23 03:50:00|2027.3|2021.3|2027.5|2021.5|2027.5|2021.5|2027.3|2021.3|2
1661226900000|2022-08-23 03:55:00|2027.8|2021.8|2028.8|2022.8|2029.5|2023.5|2027.8|2021.8|9
1661227200000|2022-08-23 04:00:00|2029.3|2023.3|2029.8|2023.8|2029.8|2023.8|2029|2023|5
1661227500000|2022-08-23 04:05:00|2030|2024|2030|2024|2030|2024|2030|2024|1
1661227800000|2022-08-23 04:10:00|2029.8|2023.8|2029.3|2023.3|2029.8|2023.8|2029|2023|7
1661228100000|2022-08-23 04:15:00|2029.5|2023.5|2028.8|2022.8|2030.3|2024.3|2028.8|2022.8|11
1661228400000|2022-08-23 04:20:00|2029|2023|2029.3|2023.3|2029.3|2023.3|2029|2023|2
1661228700000|2022-08-23 04:25:00|2029.5|2023.5|2029|2023|2029.5|2023.5|2029|2023|14
1661229000000|2022-08-23 04:30:00|2029.3|2023.3|2029.8|2023.8|2029.8|2023.8|2029.3|2023.3|7
1661229300000|2022-08-23 04:35:00|2030|2024|2030.5|2024.5|2030.5|2024.5|2030|2024|2
1661229600000|2022-08-23 04:40:00|2030.8|2024.8|2030.5|2024.5|2030.8|2024.8|2030.5|2024.5|2
1661229900000|2022-08-23 04:45:00|2030.8|2024.8|2030.5|2024.5|2030.8|2024.8|2030.5|2024.5|2
1661230200000|2022-08-23 04:50:00|2030.8|2024.8|2031|2025|2031|2025|2030.8|2024.8|2
1661230500000|2022-08-23 04:55:00|2031.3|2025.3|2033|2027|2033.8|2027.8|2031.3|2025.3|6
1661230800000|2022-08-23 05:00:00|2032.5|2026.5|2032.8|2026.8|2032.8|2026.8|2031.8|2025.8|6
1661231100000|2022-08-23 05:05:00|2033|2027|2027|2021|2034.3|2028.3|2027|2021|26
1661231400000|2022-08-23 05:10:00|2027.3|2021.3|2029.3|2023.3|2030.3|2024.3|2027|2021|17
1661231700000|2022-08-23 05:15:00|2029.5|2023.5|2030.3|2024.3|2031|2025|2029.5|2023.5|8
1661232000000|2022-08-23 05:20:00|2030.8|2024.8|2032|2026|2032|2026|2030.8|2024.8|3
1661232300000|2022-08-23 05:25:00|2032.3|2026.3|2028.5|2022.5|2032.5|2026.5|2028.3|2022.3|16
1661232600000|2022-08-23 05:30:00|2028|2022|2023.5|2017.5|2028|2022|2023.5|2017.5|35
1661232900000|2022-08-23 05:35:00|2023.8|2017.8|2021.8|2015.8|2025.5|2019.5|2021.8|2015.8|24
1661233200000|2022-08-23 05:40:00|2022.3|2016.3|2023.8|2017.8|2024|2018|2022.3|2016.3|24
1661233500000|2022-08-23 05:45:00|2023.5|2017.5|2022.8|2016.8|2023.8|2017.8|2022|2016|23
1661233800000|2022-08-23 05:50:00|2023.3|2017.3|2026.3|2020.3|2026.8|2020.8|2023.3|2017.3|14
1661234100000|2022-08-23 05:55:00|2026.8|2020.8|2023.3|2017.3|2027|2021|2023.3|2017.3|56
1661234400000|2022-08-23 06:00:00|2023.5|2017.5|2025.5|2019.5|2026.3|2020.3|2023|2017|46
1661234700000|2022-08-23 06:05:00|2025.8|2019.8|2023.8|2017.8|2026|2020|2023.5|2017.5|54
1661235000000|2022-08-23 06:10:00|2024|2018|2021.3|2015.3|2025|2019|2021.3|2015.3|26
1661235300000|2022-08-23 06:15:00|2021.5|2015.5|2021.5|2015.5|2022.5|2016.5|2021|2015|22
1661235600000|2022-08-23 06:20:00|2021.3|2015.3|2020.3|2014.3|2021.3|2015.3|2020.3|2014.3|3
1661235900000|2022-08-23 06:25:00|2020.5|2014.5|2020.5|2014.5|2021.8|2015.8|2020.3|2014.3|11
1661236200000|2022-08-23 06:30:00|2021|2015|2020.8|2014.8|2022.3|2016.3|2020.8|2014.8|31
1661236500000|2022-08-23 06:35:00|2021|2015|2019.5|2013.5|2021.5|2015.5|2019.5|2013.5|6
1661236800000|2022-08-23 06:40:00|2019.8|2013.8|2020.8|2014.8|2021.5|2015.5|2019.8|2013.8|48
1661237100000|2022-08-23 06:45:00|2021|2015|2022|2016|2022|2016|2020.8|2014.8|19
1661237400000|2022-08-23 06:50:00|2022.3|2016.3|2021.8|2015.8|2022.5|2016.5|2021.5|2015.5|5
1661237700000|2022-08-23 06:55:00|2022|2016|2020.6|2014.6|2022.4|2016.4|2020.6|2014.6|22
1661238000000|2022-08-23 07:00:00|2020.4|2014.4|2017.8|2011.8|2020.4|2014.4|2013.6|2007.6|79
1661238300000|2022-08-23 07:05:00|2018|2012|2014.9|2008.9|2019.3|2013.3|2014.1|2008.1|54
1661238600000|2022-08-23 07:10:00|2015.1|2009.1|2010.4|2004.4|2015.9|2009.9|2009.6|2003.6|42
1661238900000|2022-08-23 07:15:00|2010.1|2004.1|2011.1|2005.1|2014.8|2008.8|2010.1|2004.1|47
1661239200000|2022-08-23 07:20:00|2011.4|2005.4|2012.6|2006.6|2013.9|2007.9|2010.1|2004.1|55
1661239500000|2022-08-23 07:25:00|2013.1|2007.1|2010.6|2004.6|2014.4|2008.4|2010.6|2004.6|33
1661239800000|2022-08-23 07:30:00|2010.9|2004.9|2011.4|2005.4|2013.9|2007.9|2010.6|2004.6|40
1661240100000|2022-08-23 07:35:00|2011.6|2005.6|2014.6|2008.6|2014.6|2008.6|2010.9|2004.9|40
1661240400000|2022-08-23 07:40:00|2014.1|2008.1|2013.1|2007.1|2016.1|2010.1|2013.1|2007.1|37
1661240700000|2022-08-23 07:45:00|2013.4|2007.4|2013.9|2007.9|2014.6|2008.6|2011.9|2005.9|24
1661241000000|2022-08-23 07:50:00|2014.1|2008.1|2014.6|2008.6|2015.9|2009.9|2013.6|2007.6|22
1661241300000|2022-08-23 07:55:00|2014.9|2008.9|2014.6|2008.6|2015.1|2009.1|2013.4|2007.4|15
1661241600000|2022-08-23 08:00:00|2014.9|2008.9|2017.4|2011.4|2017.4|2011.4|2013.1|2007.1|52
1661241900000|2022-08-23 08:05:00|2017.9|2011.9|2017.1|2011.1|2019.4|2013.4|2016.4|2010.4|39
1661242200000|2022-08-23 08:10:00|2017.4|2011.4|2018.6|2012.6|2019.9|2013.9|2014.1|2008.1|57
1661242500000|2022-08-23 08:15:00|2019.4|2013.4|2020.1|2014.1|2020.4|2014.4|2018.6|2012.6|23
1661242800000|2022-08-23 08:20:00|2019.9|2013.9|2019.9|2013.9|2022.1|2016.1|2015.9|2009.9|53
1661243100000|2022-08-23 08:25:00|2019.6|2013.6|2017.1|2011.1|2020.1|2014.1|2014.9|2008.9|69
1661243400000|2022-08-23 08:30:00|2017.4|2011.4|2017.9|2011.9|2017.9|2011.9|2014.1|2008.1|32
1661243700000|2022-08-23 08:35:00|2017.6|2011.6|2014.9|2008.9|2018.6|2012.6|2014.9|2008.9|23
1661244000000|2022-08-23 08:40:00|2015.1|2009.1|2017.1|2011.1|2018.1|2012.1|2014.9|2008.9|54
1661244300000|2022-08-23 08:45:00|2016.9|2010.9|2014.4|2008.4|2017.6|2011.6|2014.4|2008.4|40
1661244600000|2022-08-23 08:50:00|2015.4|2009.4|2014.6|2008.6|2016.4|2010.4|2013.1|2007.1|36
1661244900000|2022-08-23 08:55:00|2015.1|2009.1|2013.4|2007.4|2015.4|2009.4|2013.4|2007.4|19
1661245200000|2022-08-23 09:00:00|2013.1|2007.1|2009.6|2003.6|2014.9|2008.9|2009.6|2003.6|33
1661245500000|2022-08-23 09:05:00|2010.1|2004.1|2010.4|2004.4|2010.9|2004.9|2009.9|2003.9|14
1661245800000|2022-08-23 09:10:00|2010.9|2004.9|2011.9|2005.9|2012.4|2006.4|2010.4|2004.4|41
1661246100000|2022-08-23 09:15:00|2012.6|2006.6|2010.9|2004.9|2012.6|2006.6|2010.9|2004.9|21
1661246400000|2022-08-23 09:20:00|2011.4|2005.4|2009.1|2003.1|2012.1|2006.1|2009.1|2003.1|24
1661246700000|2022-08-23 09:25:00|2009.4|2003.4|2009.1|2003.1|2010.4|2004.4|2009.1|2003.1|14
1661247000000|2022-08-23 09:30:00|2009.9|2003.9|2009.6|2003.6|2010.1|2004.1|2009.1|2003.1|14
1661247300000|2022-08-23 09:35:00|2010.4|2004.4|2008.9|2002.9|2010.6|2004.6|2008.6|2002.6|16
1661247600000|2022-08-23 09:40:00|2009.4|2003.4|2009.1|2003.1|2009.9|2003.9|2008.9|2002.9|12
1661247900000|2022-08-23 09:45:00|2008.9|2002.9|2008.9|2002.9|2009.1|2003.1|2008.4|2002.4|8
1661248200000|2022-08-23 09:50:00|2008.6|2002.6|2009.4|2003.4|2009.4|2003.4|2008.4|2002.4|5
1661248500000|2022-08-23 09:55:00|2009.1|2003.1|2011.6|2005.6|2012.6|2006.6|2009.1|2003.1|31
1661248800000|2022-08-23 10:00:00|2011.9|2005.9|2010.4|2004.4|2013.1|2007.1|2010.1|2004.1|17
1661249100000|2022-08-23 10:05:00|2010.1|2004.1|2008.9|2002.9|2010.1|2004.1|2008.9|2002.9|8
1661249400000|2022-08-23 10:10:00|2008.6|2002.6|2001.4|1995.4|2009.4|2003.4|2000.6|1994.6|40
1661249700000|2022-08-23 10:15:00|2000.9|1994.9|2006.9|2000.9|2007.6|2001.6|2000.9|1994.9|31
1661250000000|2022-08-23 10:20:00|2007.1|2001.1|2002.9|1996.9|2007.1|2001.1|2001.9|1995.9|25
1661250300000|2022-08-23 10:25:00|2002.6|1996.6|2002.4|1996.4|2006.5|2000.5|2001.1|1995.1|40
1661250600000|2022-08-23 10:30:00|2002.1|1996.1|2000.6|1994.6|2002.1|1996.1|2000.1|1994.1|14
1661250900000|2022-08-23 10:35:00|2001.6|1995.6|1999.6|1993.6|2001.6|1995.6|1999.6|1993.6|6
1661251200000|2022-08-23 10:40:00|1999.4|1993.4|2001.9|1995.9|2002.4|1996.4|1997.1|1991.1|34
1661251500000|2022-08-23 10:45:00|2002.1|1996.1|2006.4|2000.4|2006.9|2000.9|2002.1|1996.1|35
1661251800000|2022-08-23 10:50:00|2007.1|2001.1|2006.6|2000.6|2007.1|2001.1|2006.4|2000.4|9
1661252100000|2022-08-23 10:55:00|2006.9|2000.9|2006.1|2000.1|2007.1|2001.1|2005.6|1999.6|20
1661252400000|2022-08-23 11:00:00|2006.4|2000.4|2002.4|1996.4|2006.4|2000.4|2002.1|1996.1|35
1661252700000|2022-08-23 11:05:00|2001.4|1995.4|2002.1|1996.1|2003.6|1997.6|2001.1|1995.1|16
1661253000000|2022-08-23 11:10:00|2002.4|1996.4|2000.9|1994.9|2003.1|1997.1|1999.9|1993.9|19
1661253300000|2022-08-23 11:15:00|2001.4|1995.4|1999.4|1993.4|2001.6|1995.6|1998.4|1992.4|19
1661253600000|2022-08-23 11:20:00|1999.1|1993.1|2000.6|1994.6|2001.4|1995.4|1998.9|1992.9|24
1661253900000|2022-08-23 11:25:00|2000.1|1994.1|2000.4|1994.4|2000.4|1994.4|1997.6|1991.6|22
1661254200000|2022-08-23 11:30:00|2000.1|1994.1|2005.1|1999.1|2005.5|1999.5|1999.9|1993.9|41
1661254500000|2022-08-23 11:35:00|2006.1|2000.1|2005.1|1999.1|2007.9|2001.9|2004.9|1998.9|15
1661254800000|2022-08-23 11:40:00|2004.9|1998.9|2007.4|2001.4|2007.6|2001.6|2004.6|1998.6|14
1661255100000|2022-08-23 11:45:00|2007.6|2001.6|2004.1|1998.1|2007.6|2001.6|2002.6|1996.6|79
1661255400000|2022-08-23 11:50:00|2004.6|1998.6|2008.1|2002.1|2008.1|2002.1|2004.6|1998.6|42
1661255700000|2022-08-23 11:55:00|2008.6|2002.6|2009.9|2003.9|2010.6|2004.6|2007.4|2001.4|34
1661256000000|2022-08-23 12:00:00|2009.6|2003.6|2004.4|1998.4|2009.6|2003.6|2004.4|1998.4|51
1661256300000|2022-08-23 12:05:00|2004.6|1998.6|2005.9|1999.9|2005.9|1999.9|2004.6|1998.6|18
1661256600000|2022-08-23 12:10:00|2006.1|2000.1|2003.4|1997.4|2006.1|2000.1|2002.9|1996.9|39
1661256900000|2022-08-23 12:15:00|2003.6|1997.6|2001.1|1995.1|2005.9|1999.9|2001.1|1995.1|37
1661257200000|2022-08-23 12:20:00|2001.4|1995.4|2000.4|1994.4|2001.4|1995.4|1999.6|1993.6|25
1661257500000|2022-08-23 12:25:00|2000.6|1994.6|2005.1|1999.1|2006.4|2000.4|2000.6|1994.6|40
1661257800000|2022-08-23 12:30:00|2005.4|1999.4|2003.1|1997.1|2005.6|1999.6|2001.4|1995.4|47
1661258100000|2022-08-23 12:35:00|2003.4|1997.4|2000.9|1994.9|2003.9|1997.9|2000.6|1994.6|43
1661258400000|2022-08-23 12:40:00|2000.6|1994.6|1998.4|1992.4|2000.9|1994.9|1998.4|1992.4|51
1661258700000|2022-08-23 12:45:00|1998.1|1992.1|2000.9|1994.9|2003.1|1997.1|1998.1|1992.1|38
1661259000000|2022-08-23 12:50:00|2001.1|1995.1|1999.4|1993.4|2001.4|1995.4|1998.9|1992.9|42
1661259300000|2022-08-23 12:55:00|1999.6|1993.6|2004.5|1998.5|2006.5|2000.5|1999.6|1993.6|68
1661259600000|2022-08-23 13:00:00|2004.4|1998.4|2004.6|1998.6|2006.5|2000.5|2000.5|1994.5|128
1661259900000|2022-08-23 13:05:00|2004.4|1998.4|2006.4|2000.4|2006.4|2000.4|2003.1|1997.1|59
1661260200000|2022-08-23 13:10:00|2006.6|2000.6|2002.1|1996.1|2006.9|2000.9|1999.9|1993.9|77
1661260500000|2022-08-23 13:15:00|2001.9|1995.9|1998.6|1992.6|2001.9|1995.9|1998.6|1992.6|53
1661260800000|2022-08-23 13:20:00|1998.9|1992.9|1998.9|1992.9|2000.1|1994.1|1997.6|1991.6|50
1661261100000|2022-08-23 13:25:00|1999.1|1993.1|1998.4|1992.4|1999.9|1993.9|1998.4|1992.4|31
1661261400000|2022-08-23 13:30:00|1998.9|1992.9|1997.9|1991.9|1999.9|1993.9|1997.1|1991.1|55
1661261700000|2022-08-23 13:35:00|1998.1|1992.1|2003.8|1997.8|2004|1998|1997.9|1991.9|82
1661262000000|2022-08-23 13:40:00|2003.9|1997.9|2002.6|1996.6|2005.9|1999.9|2002.1|1996.1|56
1661262300000|2022-08-23 13:45:00|2003.1|1997.1|2002.6|1996.6|2007.1|2001.1|2002.6|1996.6|70
1661262600000|2022-08-23 13:50:00|2002.9|1996.9|1999.9|1993.9|2004.1|1998.1|1999.9|1993.9|43
1661262900000|2022-08-23 13:55:00|2000.1|1994.1|2003.9|1997.9|2004.4|1998.4|1998.1|1992.1|38
1661263200000|2022-08-23 14:00:00|2003.6|1997.6|2004.4|1998.4|2005.9|1999.9|2003.6|1997.6|46
1661263500000|2022-08-23 14:05:00|2004.6|1998.6|2005.9|1999.9|2007.4|2001.4|2004.1|1998.1|46
1661263800000|2022-08-23 14:10:00|2006.1|2000.1|2005.6|1999.6|2006.4|2000.4|2004.6|1998.6|49
1661264100000|2022-08-23 14:15:00|2005.9|1999.9|2005.9|1999.9|2011.4|2005.4|2005.4|1999.4|68
1661264400000|2022-08-23 14:20:00|2006.1|2000.1|2006.1|2000.1|2006.9|2000.9|2005.1|1999.1|75
1661264700000|2022-08-23 14:25:00|2005.9|1999.9|2003.1|1997.1|2007.1|2001.1|2002.4|1996.4|58
1661265000000|2022-08-23 14:30:00|2002.4|1996.4|1997.4|1991.4|2002.4|1996.4|1996.9|1990.9|35
1661265300000|2022-08-23 14:35:00|1997.1|1991.1|1993.6|1987.6|1997.4|1991.4|1993.4|1987.4|30
1661265600000|2022-08-23 14:40:00|1993.4|1987.4|1993.4|1987.4|1994.4|1988.4|1992.1|1986.1|30
1661265900000|2022-08-23 14:45:00|1993.6|1987.6|1992.4|1986.4|1993.9|1987.9|1990.4|1984.4|26
1661266200000|2022-08-23 14:50:00|1993.4|1987.4|1989.9|1983.9|1993.9|1987.9|1989.9|1983.9|50
1661266500000|2022-08-23 14:55:00|1990.1|1984.1|1989.9|1983.9|1990.1|1984.1|1988.9|1982.9|47
1661266800000|2022-08-23 15:00:00|1990.1|1984.1|1983.8|1977.8|1990.4|1984.4|1981.9|1975.9|105
1661267100000|2022-08-23 15:05:00|1983.9|1977.9|1970.5|1964.5|1984.3|1978.3|1965|1959|137
1661267400000|2022-08-23 15:10:00|1971.6|1965.6|1973.4|1967.4|1974.6|1968.6|1971.3|1965.3|73
1661267700000|2022-08-23 15:15:00|1973.1|1967.1|1979.9|1973.9|1986.8|1980.8|1972.4|1966.4|346
1661268000000|2022-08-23 15:20:00|1980.6|1974.6|1982.1|1976.1|1982.9|1976.9|1979.9|1973.9|54
1661268300000|2022-08-23 15:25:00|1982.4|1976.4|1980.9|1974.9|1982.6|1976.6|1979.9|1973.9|32
1661268600000|2022-08-23 15:30:00|1980.6|1974.6|1977.4|1971.4|1981.4|1975.4|1977.4|1971.4|77
1661268900000|2022-08-23 15:35:00|1978.6|1972.6|1980.4|1974.4|1981.9|1975.9|1978.6|1972.6|18
1661269200000|2022-08-23 15:40:00|1980.1|1974.1|1979.1|1973.1|1980.4|1974.4|1978.9|1972.9|25
1661269500000|2022-08-23 15:45:00|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1
1661269800000|2022-08-23 15:50:00|1978.9|1972.9|1976.4|1970.4|1978.9|1972.9|1976.4|1970.4|18
1661270100000|2022-08-23 15:55:00|1976.1|1970.1|1976.1|1970.1|1976.4|1970.4|1975.4|1969.4|8
1661270400000|2022-08-23 16:00:00|1976.4|1970.4|1976.1|1970.1|1976.6|1970.6|1976.1|1970.1|18
1661270700000|2022-08-23 16:05:00|1976.4|1970.4|1976.4|1970.4|1976.6|1970.6|1976.4|1970.4|9
1661271000000|2022-08-23 16:10:00|1976.6|1970.6|1976.6|1970.6|1976.6|1970.6|1976.1|1970.1|11
1661271300000|2022-08-23 16:15:00|1976.4|1970.4|1976.4|1970.4|1976.6|1970.6|1976.1|1970.1|7
1661271600000|2022-08-23 16:20:00|1976.6|1970.6|1976.9|1970.9|1977.4|1971.4|1976.4|1970.4|20
1661271900000|2022-08-23 16:25:00|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1976.9|1970.9|5
1661272200000|2022-08-23 16:30:00|1977.4|1971.4|1976.9|1970.9|1977.4|1971.4|1976.6|1970.6|21
1661272500000|2022-08-23 16:35:00|1976.6|1970.6|1977.6|1971.6|1977.6|1971.6|1976.6|1970.6|19
1661272800000|2022-08-23 16:40:00|1977.9|1971.9|1977.6|1971.6|1977.9|1971.9|1977.6|1971.6|4
1661273100000|2022-08-23 16:45:00|1977.9|1971.9|1977.9|1971.9|1978.1|1972.1|1977.6|1971.6|6
1661273400000|2022-08-23 16:50:00|1978.4|1972.4|1980.4|1974.4|1980.9|1974.9|1978.4|1972.4|34
1661273700000|2022-08-23 16:55:00|1980.3|1974.3|1978.6|1972.6|1980.5|1974.5|1977.8|1971.8|54
1661274000000|2022-08-23 17:00:00|1979.5|1973.5|1979.5|1973.5|1979.9|1973.9|1978.3|1972.3|38
1661274300000|2022-08-23 17:05:00|1979.3|1973.3|1979.5|1973.5|1979.6|1973.6|1978.4|1972.4|13
1661274600000|2022-08-23 17:10:00|1979.6|1973.6|1977.6|1971.6|1979.6|1973.6|1977.6|1971.6|14
1661274900000|2022-08-23 17:15:00|1977.5|1971.5|1977.9|1971.9|1978.9|1972.9|1977.5|1971.5|15
1661275200000|2022-08-23 17:20:00|1978.1|1972.1|1980.9|1974.9|1981|1975|1977.9|1971.9|10
1661275500000|2022-08-23 17:25:00|1981|1975|1981|1975|1981|1975|1981|1975|1
1661275800000|2022-08-23 17:30:00|1981.3|1975.3|1982.4|1976.4|1982.4|1976.4|1981.3|1975.3|9
1661276100000|2022-08-23 17:35:00|1982.5|1976.5|1983.5|1977.5|1983.5|1977.5|1981.9|1975.9|9
1661276400000|2022-08-23 17:40:00|1984|1978|1982.8|1976.8|1984|1978|1982.5|1976.5|9
1661276700000|2022-08-23 17:45:00|1982.6|1976.6|1982.5|1976.5|1982.6|1976.6|1982.3|1976.3|4
1661277000000|2022-08-23 17:50:00|1982.3|1976.3|1982|1976|1982.3|1976.3|1982|1976|12
1661277300000|2022-08-23 17:55:00|1981.9|1975.9|1989|1970.3|1989|1975.9|1981.8|1969.3|5
1661299200000|2022-08-24 00:00:00|1980.8|1974.8|1979.6|1973.6|1980.8|1974.8|1979.6|1973.6|7
1661299500000|2022-08-24 00:05:00|1979.4|1973.4|1978.8|1972.8|1979.4|1973.4|1978.5|1972.5|11
1661299800000|2022-08-24 00:10:00|1978.5|1972.5|1978.5|1972.5|1978.5|1972.5|1978.3|1972.3|3
1661300100000|2022-08-24 00:15:00|1978.3|1972.3|1978|1972|1978.5|1972.5|1978|1972|6
1661300400000|2022-08-24 00:20:00|1978.3|1972.3|1980.6|1974.6|1980.9|1974.9|1978.3|1972.3|12
1661300700000|2022-08-24 00:25:00|1980.4|1974.4|1980.4|1974.4|1980.6|1974.6|1980.1|1974.1|13
1661301000000|2022-08-24 00:30:00|1980.3|1974.3|1980.3|1974.3|1980.5|1974.5|1980|1974|11
1661301300000|2022-08-24 00:35:00|1980|1974|1980.5|1974.5|1980.5|1974.5|1980|1974|7
1661301900000|2022-08-24 00:45:00|1980.3|1974.3|1980|1974|1980.3|1974.3|1980|1974|2
1661302200000|2022-08-24 00:50:00|1980.3|1974.3|1980.8|1974.8|1981.3|1975.3|1980.3|1974.3|5
1661302500000|2022-08-24 00:55:00|1980.5|1974.5|1979.3|1973.3|1980.5|1974.5|1979.3|1973.3|11
1661302800000|2022-08-24 01:00:00|1979|1973|1978.4|1972.4|1981.1|1975.1|1978.3|1972.3|86
1661303100000|2022-08-24 01:05:00|1978.9|1972.9|1981|1975|1981|1975|1978.9|1972.9|51
1661303400000|2022-08-24 01:10:00|1980.5|1974.5|1980.3|1974.3|1981|1975|1979.5|1973.5|42
1661303700000|2022-08-24 01:15:00|1980.5|1974.5|1981|1975|1981.3|1975.3|1980.3|1974.3|50
1661304000000|2022-08-24 01:20:00|1980.8|1974.8|1979.5|1973.5|1980.9|1974.9|1979|1973|62
1661304300000|2022-08-24 01:25:00|1979.3|1973.3|1978.3|1972.3|1979.5|1973.5|1978.3|1972.3|17
1661304600000|2022-08-24 01:30:00|1978|1972|1978|1972|1978.5|1972.5|1977.3|1971.3|46
1661304900000|2022-08-24 01:35:00|1977.8|1971.8|1976.5|1970.5|1978|1972|1976.5|1970.5|56
1661305200000|2022-08-24 01:40:00|1977.3|1971.3|1976.3|1970.3|1977.8|1971.8|1975.8|1969.8|56
1661305500000|2022-08-24 01:45:00|1976.5|1970.5|1974.3|1968.3|1978.1|1972.1|1974.3|1968.3|48
1661305800000|2022-08-24 01:50:00|1974|1968|1974.5|1968.5|1975.8|1969.8|1974|1968|16
1661306100000|2022-08-24 01:55:00|1974.8|1968.8|1974.8|1968.8|1974.8|1968.8|1974.5|1968.5|17
1661306400000|2022-08-24 02:00:00|1974.5|1968.5|1974.5|1968.5|1974.8|1968.8|1973.5|1967.5|23
1661306700000|2022-08-24 02:05:00|1974.3|1968.3|1973.8|1967.8|1974.5|1968.5|1973.5|1967.5|15
1661308200000|2022-08-24 02:30:00|1973.5|1967.5|1973.8|1967.8|1973.8|1967.8|1973.3|1967.3|5
1661308500000|2022-08-24 02:35:00|1973.5|1967.5|1973.5|1967.5|1973.5|1967.5|1973.5|1967.5|1
1661309100000|2022-08-24 02:45:00|1973.8|1967.8|1973.5|1967.5|1973.8|1967.8|1973.5|1967.5|8
1661309400000|2022-08-24 02:50:00|1973.8|1967.8|1973.8|1967.8|1973.8|1967.8|1973.5|1967.5|11
1661310000000|2022-08-24 03:00:00|1973.5|1967.5|1973.3|1967.3|1973.8|1967.8|1973.3|1967.3|4
1661310300000|2022-08-24 03:05:00|1973.5|1967.5|1973.5|1967.5|1973.8|1967.8|1973.5|1967.5|7
1661310600000|2022-08-24 03:10:00|1973.8|1967.8|1973.5|1967.5|1973.8|1967.8|1973.5|1967.5|2
1661310900000|2022-08-24 03:15:00|1973.8|1967.8|1974.8|1968.8|1974.8|1968.8|1973|1967|12
1661311200000|2022-08-24 03:20:00|1974.5|1968.5|1974.8|1968.8|1975|1969|1974.3|1968.3|18
1661311500000|2022-08-24 03:25:00|1974.3|1968.3|1974.8|1968.8|1974.8|1968.8|1974.3|1968.3|27
1661311800000|2022-08-24 03:30:00|1974.5|1968.5|1975|1969|1975|1969|1974.5|1968.5|3
1661312400000|2022-08-24 03:40:00|1975.5|1969.5|1975.5|1969.5|1975.8|1969.8|1975.5|1969.5|3
1661313000000|2022-08-24 03:50:00|1975.3|1969.3|1975.3|1969.3|1975.3|1969.3|1975|1969|7
1661313300000|2022-08-24 03:55:00|1975.5|1969.5|1976|1970|1976.5|1970.5|1975.5|1969.5|15
1661313600000|2022-08-24 04:00:00|1975.8|1969.8|1975|1969|1975.8|1969.8|1974.8|1968.8|5
1661314500000|2022-08-24 04:15:00|1975.3|1969.3|1975.5|1969.5|1975.5|1969.5|1975.3|1969.3|2
1661314800000|2022-08-24 04:20:00|1975.8|1969.8|1975.8|1969.8|1975.8|1969.8|1975.8|1969.8|1
1661315100000|2022-08-24 04:25:00|1974.3|1968.3|1974.8|1968.8|1974.8|1968.8|1974.3|1968.3|4
1661315400000|2022-08-24 04:30:00|1975|1969|1975|1969|1975|1969|1975|1969|1
1661315700000|2022-08-24 04:35:00|1974.8|1968.8|1974.8|1968.8|1974.8|1968.8|1974.3|1968.3|7
1661316000000|2022-08-24 04:40:00|1975|1969|1975|1969|1975|1969|1975|1969|1
1661316300000|2022-08-24 04:45:00|1975.5|1969.5|1975|1969|1975.5|1969.5|1975|1969|3
1661316600000|2022-08-24 04:50:00|1975.3|1969.3|1975.5|1969.5|1975.5|1969.5|1975|1969|4
1661317200000|2022-08-24 05:00:00|1975.3|1969.3|1974.8|1968.8|1975.3|1969.3|1974.8|1968.8|3
1661317800000|2022-08-24 05:10:00|1974.5|1968.5|1974.5|1968.5|1974.8|1968.8|1974.5|1968.5|5
1661318100000|2022-08-24 05:15:00|1974.8|1968.8|1975|1969|1975.3|1969.3|1974.8|1968.8|3
1661318400000|2022-08-24 05:20:00|1974.8|1968.8|1974.8|1968.8|1974.8|1968.8|1974.8|1968.8|1
1661318700000|2022-08-24 05:25:00|1974.5|1968.5|1974.8|1968.8|1975.3|1969.3|1974.5|1968.5|6
1661319000000|2022-08-24 05:30:00|1974.5|1968.5|1972.5|1966.5|1974.5|1968.5|1972.1|1966.1|10
1661319300000|2022-08-24 05:35:00|1972.8|1966.8|1972.8|1966.8|1973.8|1967.8|1972.8|1966.8|20
1661319600000|2022-08-24 05:40:00|1972.5|1966.5|1971.3|1965.3|1972.5|1966.5|1970.3|1964.3|9
1661319900000|2022-08-24 05:45:00|1971|1965|1971|1965|1971.3|1965.3|1971|1965|3
1661320200000|2022-08-24 05:50:00|1970.8|1964.8|1969.5|1963.5|1970.8|1964.8|1969.3|1963.3|4
1661320500000|2022-08-24 05:55:00|1968.5|1962.5|1968|1962|1968.5|1962.5|1968|1962|3
1661320800000|2022-08-24 06:00:00|1967.8|1961.8|1966.8|1960.8|1967.8|1961.8|1966.8|1960.8|6
1661321100000|2022-08-24 06:05:00|1966.5|1960.5|1966.5|1960.5|1966.5|1960.5|1966.5|1960.5|1
1661321400000|2022-08-24 06:10:00|1966.3|1960.3|1965.3|1959.3|1966.5|1960.5|1965.3|1959.3|5
1661321700000|2022-08-24 06:15:00|1964.5|1958.5|1958.5|1952.5|1964.5|1958.5|1957.4|1951.4|25
1661322000000|2022-08-24 06:20:00|1958.8|1952.8|1963.9|1957.9|1963.9|1957.9|1958.8|1952.8|32
1661322300000|2022-08-24 06:25:00|1963.8|1957.8|1966.5|1960.5|1968.1|1962.1|1963.6|1957.6|42
1661322600000|2022-08-24 06:30:00|1967|1961|1963|1957|1967.3|1961.3|1963|1957|16
1661322900000|2022-08-24 06:35:00|1963.3|1957.3|1962|1956|1964.5|1958.5|1961.3|1955.3|12
1661323200000|2022-08-24 06:40:00|1962.3|1956.3|1961.3|1955.3|1963.5|1957.5|1960.5|1954.5|15
1661323500000|2022-08-24 06:45:00|1961|1955|1961|1955|1961.3|1955.3|1959.8|1953.8|25
1661323800000|2022-08-24 06:50:00|1960.8|1954.8|1961.5|1955.5|1961.8|1955.8|1960.8|1954.8|34
1661324100000|2022-08-24 06:55:00|1961.8|1955.8|1962.1|1956.1|1962.1|1956.1|1960.9|1954.9|33
1661324400000|2022-08-24 07:00:00|1962.4|1956.4|1959.6|1953.6|1962.4|1956.4|1956.1|1950.1|51
1661324700000|2022-08-24 07:05:00|1959.4|1953.4|1956.9|1950.9|1959.4|1953.4|1954.6|1948.6|36
1661325000000|2022-08-24 07:10:00|1956.6|1950.6|1958.1|1952.1|1959.4|1953.4|1956.6|1950.6|25
1661325300000|2022-08-24 07:15:00|1957.9|1951.9|1955.1|1949.1|1957.9|1951.9|1954.9|1948.9|30
1661325600000|2022-08-24 07:20:00|1954.9|1948.9|1955.1|1949.1|1955.1|1949.1|1953.9|1947.9|18
1661325900000|2022-08-24 07:25:00|1954.9|1948.9|1956.4|1950.4|1957.1|1951.1|1954.4|1948.4|19
1661326200000|2022-08-24 07:30:00|1956.1|1950.1|1955.4|1949.4|1956.9|1950.9|1955.4|1949.4|23
1661326500000|2022-08-24 07:35:00|1955.1|1949.1|1959|1953|1961.5|1955.5|1954.1|1948.1|31
1661326800000|2022-08-24 07:40:00|1958.6|1952.6|1957.1|1951.1|1959.4|1953.4|1956.6|1950.6|26
1661327100000|2022-08-24 07:45:00|1956.9|1950.9|1957.6|1951.6|1958.4|1952.4|1956.4|1950.4|21
1661327400000|2022-08-24 07:50:00|1957.4|1951.4|1956.6|1950.6|1957.4|1951.4|1956.1|1950.1|12
1661327700000|2022-08-24 07:55:00|1956.4|1950.4|1960.4|1954.4|1960.9|1954.9|1956.4|1950.4|33
1661328000000|2022-08-24 08:00:00|1960.1|1954.1|1955.6|1949.6|1961.1|1955.1|1955.6|1949.6|58
1661328300000|2022-08-24 08:05:00|1955.4|1949.4|1954.9|1948.9|1956.1|1950.1|1954.1|1948.1|16
1661328600000|2022-08-24 08:10:00|1954.6|1948.6|1955.4|1949.4|1955.9|1949.9|1954.1|1948.1|15
1661328900000|2022-08-24 08:15:00|1955.1|1949.1|1955|1949|1955.3|1949.3|1950.6|1944.6|29
1661329200000|2022-08-24 08:20:00|1955.1|1949.1|1958.1|1952.1|1959.1|1953.1|1955.1|1949.1|35
1661329500000|2022-08-24 08:25:00|1958.4|1952.4|1955.9|1949.9|1958.4|1952.4|1955.9|1949.9|26
1661329800000|2022-08-24 08:30:00|1955.6|1949.6|1951.9|1945.9|1956.4|1950.4|1951.6|1945.6|37
1661330100000|2022-08-24 08:35:00|1951.6|1945.6|1951.9|1945.9|1953.1|1947.1|1951.4|1945.4|32
1661330400000|2022-08-24 08:40:00|1952.1|1946.1|1951.9|1945.9|1952.6|1946.6|1951.6|1945.6|11
1661330700000|2022-08-24 08:45:00|1951.6|1945.6|1953.6|1947.6|1954.4|1948.4|1951.6|1945.6|21
1661331000000|2022-08-24 08:50:00|1953.4|1947.4|1952.1|1946.1|1953.4|1947.4|1952.1|1946.1|16
1661331300000|2022-08-24 08:55:00|1951.9|1945.9|1951.6|1945.6|1952.1|1946.1|1951.4|1945.4|11
1661331600000|2022-08-24 09:00:00|1951.4|1945.4|1952.1|1946.1|1952.1|1946.1|1951.1|1945.1|12
1661331900000|2022-08-24 09:05:00|1951.9|1945.9|1955.3|1949.3|1955.6|1949.6|1951.6|1945.6|28
1661332200000|2022-08-24 09:10:00|1955.1|1949.1|1954.9|1948.9|1956.1|1950.1|1954.6|1948.6|20
1661332500000|2022-08-24 09:15:00|1955.1|1949.1|1956.9|1950.9|1957.6|1951.6|1955.1|1949.1|17
1661332800000|2022-08-24 09:20:00|1957.1|1951.1|1956.6|1950.6|1957.6|1951.6|1956.6|1950.6|32
1661333100000|2022-08-24 09:25:00|1956.4|1950.4|1956.4|1950.4|1957.6|1951.6|1956.4|1950.4|27
1661333400000|2022-08-24 09:30:00|1956.1|1950.1|1955.1|1949.1|1956.1|1950.1|1954.9|1948.9|8
1661333700000|2022-08-24 09:35:00|1954.9|1948.9|1955.4|1949.4|1956.4|1950.4|1954.9|1948.9|23
1661334000000|2022-08-24 09:40:00|1955.1|1949.1|1957.4|1951.4|1957.4|1951.4|1954.9|1948.9|13
1661334300000|2022-08-24 09:45:00|1957.1|1951.1|1956.9|1950.9|1957.6|1951.6|1956.9|1950.9|12
1661334600000|2022-08-24 09:50:00|1956.6|1950.6|1954.9|1948.9|1956.6|1950.6|1954.9|1948.9|8
1661334900000|2022-08-24 09:55:00|1954.6|1948.6|1954.4|1948.4|1954.9|1948.9|1953.4|1947.4|10
1661335200000|2022-08-24 10:00:00|1953.6|1947.6|1952.4|1946.4|1955.4|1949.4|1951.4|1945.4|46
1661335500000|2022-08-24 10:05:00|1952.1|1946.1|1952.1|1946.1|1952.6|1946.6|1951.1|1945.1|17
1661335800000|2022-08-24 10:10:00|1951.9|1945.9|1954.4|1948.4|1954.6|1948.6|1951.9|1945.9|18
1661336100000|2022-08-24 10:15:00|1954.1|1948.1|1954.6|1948.6|1954.9|1948.9|1953.6|1947.6|9
1661336400000|2022-08-24 10:20:00|1954.4|1948.4|1957.1|1951.1|1957.1|1951.1|1953.4|1947.4|30
1661336700000|2022-08-24 10:25:00|1956.9|1950.9|1952.6|1946.6|1956.9|1950.9|1952.4|1946.4|33
1661337000000|2022-08-24 10:30:00|1952.4|1946.4|1950.6|1944.6|1952.4|1946.4|1949.4|1943.4|29
1661337300000|2022-08-24 10:35:00|1951.1|1945.1|1951.1|1945.1|1951.6|1945.6|1950.9|1944.9|13
1661337600000|2022-08-24 10:40:00|1951.4|1945.4|1950.1|1944.1|1951.4|1945.4|1949.4|1943.4|30
1661337900000|2022-08-24 10:45:00|1950.4|1944.4|1949.6|1943.6|1950.4|1944.4|1949.4|1943.4|14
1661338200000|2022-08-24 10:50:00|1949.4|1943.4|1949.6|1943.6|1949.9|1943.9|1949.4|1943.4|8
1661338500000|2022-08-24 10:55:00|1949.4|1943.4|1952.1|1946.1|1952.4|1946.4|1949.1|1943.1|20
1661338800000|2022-08-24 11:00:00|1951.9|1945.9|1952.1|1946.1|1952.1|1946.1|1950.9|1944.9|12
1661339100000|2022-08-24 11:05:00|1952.4|1946.4|1950.4|1944.4|1952.4|1946.4|1949.4|1943.4|23
1661339400000|2022-08-24 11:10:00|1950.6|1944.6|1953.6|1947.6|1953.6|1947.6|1950.1|1944.1|23
1661339700000|2022-08-24 11:15:00|1953.9|1947.9|1956.9|1950.9|1958.1|1952.1|1953.6|1947.6|32
1661340000000|2022-08-24 11:20:00|1956.6|1950.6|1956.4|1950.4|1956.6|1950.6|1956.1|1950.1|8
1661340300000|2022-08-24 11:25:00|1956.1|1950.1|1955.6|1949.6|1957.9|1951.9|1953.9|1947.9|56
1661340600000|2022-08-24 11:30:00|1955.9|1949.9|1951.6|1945.6|1955.9|1949.9|1949.6|1943.6|47
1661340900000|2022-08-24 11:35:00|1951.9|1945.9|1953.1|1947.1|1953.4|1947.4|1950.9|1944.9|28
1661341200000|2022-08-24 11:40:00|1952.9|1946.9|1953.4|1947.4|1953.6|1947.6|1949.4|1943.4|42
1661341500000|2022-08-24 11:45:00|1953.6|1947.6|1960|1954|1960.5|1954.5|1953.6|1947.6|78
1661341800000|2022-08-24 11:50:00|1959.9|1953.9|1952.6|1946.6|1959.9|1953.9|1952.5|1946.5|77
1661342100000|2022-08-24 11:55:00|1952.8|1946.8|1954.9|1948.9|1955.5|1949.5|1952.5|1946.5|24
1661342400000|2022-08-24 12:00:00|1955.1|1949.1|1956.4|1950.4|1957.1|1951.1|1954.9|1948.9|56
1661342700000|2022-08-24 12:05:00|1956.1|1950.1|1955.9|1949.9|1956.6|1950.6|1954.1|1948.1|34
1661343000000|2022-08-24 12:10:00|1955.6|1949.6|1952.9|1946.9|1956.1|1950.1|1951.9|1945.9|41
1661343300000|2022-08-24 12:15:00|1953.6|1947.6|1952.9|1946.9|1955.4|1949.4|1952.1|1946.1|48
1661343600000|2022-08-24 12:20:00|1952.6|1946.6|1952.1|1946.1|1953.1|1947.1|1950.6|1944.6|27
1661343900000|2022-08-24 12:25:00|1951.9|1945.9|1951.1|1945.1|1952.4|1946.4|1949.1|1943.1|34
1661344200000|2022-08-24 12:30:00|1950.9|1944.9|1952.1|1946.1|1953|1947|1948.6|1942.6|33
1661344500000|2022-08-24 12:35:00|1951.9|1945.9|1948.8|1942.8|1951.9|1945.9|1947.4|1941.4|74
1661344800000|2022-08-24 12:40:00|1949|1943|1948.6|1942.6|1949.9|1943.9|1947.4|1941.4|51
1661345100000|2022-08-24 12:45:00|1948.4|1942.4|1952.1|1946.1|1952.1|1946.1|1946.9|1940.9|78
1661345400000|2022-08-24 12:50:00|1951.9|1945.9|1952.1|1946.1|1954.4|1948.4|1950.4|1944.4|55
1661345700000|2022-08-24 12:55:00|1952.4|1946.4|1951.9|1945.9|1952.6|1946.6|1948.6|1942.6|56
1661346000000|2022-08-24 13:00:00|1952.1|1946.1|1954.4|1948.4|1956.6|1950.6|1952.1|1946.1|92
1661346300000|2022-08-24 13:05:00|1954.6|1948.6|1954.4|1948.4|1956.9|1950.9|1951.1|1945.1|69
1661346600000|2022-08-24 13:10:00|1952.9|1946.9|1952.9|1946.9|1954.4|1948.4|1948.6|1942.6|93
1661346900000|2022-08-24 13:15:00|1952.6|1946.6|1956.9|1950.9|1957.4|1951.4|1951.6|1945.6|37
1661347200000|2022-08-24 13:20:00|1957.1|1951.1|1952.4|1946.4|1957.1|1951.1|1951.6|1945.6|48
1661347500000|2022-08-24 13:25:00|1952.9|1946.9|1949.9|1943.9|1954.1|1948.1|1949.1|1943.1|64
1661347800000|2022-08-24 13:30:00|1949.6|1943.6|1946.6|1940.6|1950.3|1944.3|1946.6|1940.6|101
1661348100000|2022-08-24 13:35:00|1946.4|1940.4|1955.6|1949.6|1956.1|1950.1|1946.4|1940.4|71
1661348400000|2022-08-24 13:40:00|1955.4|1949.4|1953.4|1947.4|1955.9|1949.9|1952.1|1946.1|39
1661348700000|2022-08-24 13:45:00|1953.1|1947.1|1950.6|1944.6|1953.1|1947.1|1949.6|1943.6|55
1661349000000|2022-08-24 13:50:00|1950.4|1944.4|1952.6|1946.6|1953.9|1947.9|1950.1|1944.1|38
1661349300000|2022-08-24 13:55:00|1952.9|1946.9|1952.6|1946.6|1953.4|1947.4|1950.1|1944.1|57
1661349600000|2022-08-24 14:00:00|1952.9|1946.9|1956.6|1950.6|1958.1|1952.1|1952.6|1946.6|65
1661349900000|2022-08-24 14:05:00|1957.4|1951.4|1960.5|1954.5|1963.4|1957.4|1955.6|1949.6|79
1661350200000|2022-08-24 14:10:00|1961.1|1955.1|1973.1|1967.1|1973.9|1967.9|1961.1|1955.1|114
1661350500000|2022-08-24 14:15:00|1973.4|1967.4|1977.9|1971.9|1979.1|1973.1|1972.6|1966.6|98
1661350800000|2022-08-24 14:20:00|1978.1|1972.1|1988.6|1982.6|1990.1|1984.1|1978.1|1972.1|115
1661351100000|2022-08-24 14:25:00|1988.4|1982.4|1994.1|1988.1|1994.6|1988.6|1983.9|1977.9|97
1661351400000|2022-08-24 14:30:00|1994.4|1988.4|1985.6|1979.6|1994.4|1988.4|1983.9|1977.9|126
1661351700000|2022-08-24 14:35:00|1985.4|1979.4|1981.6|1975.6|1986.6|1980.6|1981.6|1975.6|76
1661352000000|2022-08-24 14:40:00|1981.1|1975.1|1980.4|1974.4|1984.1|1978.1|1976.9|1970.9|85
1661352300000|2022-08-24 14:45:00|1980.1|1974.1|1984.4|1978.4|1984.9|1978.9|1976.6|1970.6|62
1661352600000|2022-08-24 14:50:00|1984.6|1978.6|1986.1|1980.1|1986.6|1980.6|1983.6|1977.6|45
1661352900000|2022-08-24 14:55:00|1987.1|1981.1|1984.4|1978.4|1987.1|1981.1|1984.1|1978.1|52
1661353200000|2022-08-24 15:00:00|1984.1|1978.1|1973.4|1967.4|1984.1|1978.1|1972.6|1966.6|91
1661353500000|2022-08-24 15:05:00|1973.6|1967.6|1978.4|1972.4|1980.1|1974.1|1973.6|1967.6|64
1661353800000|2022-08-24 15:10:00|1978.1|1972.1|1979.4|1973.4|1979.4|1973.4|1974.4|1968.4|51
1661354100000|2022-08-24 15:15:00|1979.1|1973.1|1972.5|1966.5|1981.4|1975.4|1971.6|1965.6|216
1661354400000|2022-08-24 15:20:00|1972.6|1966.6|1972.6|1966.6|1974.8|1968.8|1969.9|1963.9|90
1661354700000|2022-08-24 15:25:00|1972.9|1966.9|1976.6|1970.6|1976.9|1970.9|1971.6|1965.6|39
1661355000000|2022-08-24 15:30:00|1976.4|1970.4|1975.1|1969.1|1977.1|1971.1|1974.4|1968.4|56
1661355300000|2022-08-24 15:35:00|1974.9|1968.9|1971.9|1965.9|1974.9|1968.9|1971.6|1965.6|56
1661355600000|2022-08-24 15:40:00|1971.6|1965.6|1971.1|1965.1|1972.1|1966.1|1970.9|1964.9|26
1661355900000|2022-08-24 15:45:00|1970.9|1964.9|1972.6|1966.6|1972.9|1966.9|1970.1|1964.1|20
1661356200000|2022-08-24 15:50:00|1972.9|1966.9|1972.9|1966.9|1973.4|1967.4|1971.9|1965.9|21
1661356500000|2022-08-24 15:55:00|1973.1|1967.1|1972.6|1966.6|1973.6|1967.6|1971.4|1965.4|31
1661356800000|2022-08-24 16:00:00|1972.1|1966.1|1973.1|1967.1|1973.6|1967.6|1971.9|1965.9|39
1661357100000|2022-08-24 16:05:00|1973.4|1967.4|1973.9|1967.9|1974.1|1968.1|1973.1|1967.1|15
1661357400000|2022-08-24 16:10:00|1973.6|1967.6|1973.4|1967.4|1973.6|1967.6|1972.9|1966.9|16
1661357700000|2022-08-24 16:15:00|1973.6|1967.6|1971.4|1965.4|1973.6|1967.6|1971.4|1965.4|18
1661358000000|2022-08-24 16:20:00|1971.6|1965.6|1971.6|1965.6|1971.9|1965.9|1971.4|1965.4|17
1661358300000|2022-08-24 16:25:00|1971.9|1965.9|1971.4|1965.4|1971.9|1965.9|1971.4|1965.4|15
1661358600000|2022-08-24 16:30:00|1971.1|1965.1|1971.1|1965.1|1971.4|1965.4|1971.1|1965.1|11
1661358900000|2022-08-24 16:35:00|1971.4|1965.4|1971.1|1965.1|1971.4|1965.4|1970.9|1964.9|8
1661359200000|2022-08-24 16:40:00|1970.9|1964.9|1972.4|1966.4|1972.9|1966.9|1970.6|1964.6|17
1661359500000|2022-08-24 16:45:00|1972.1|1966.1|1973.6|1967.6|1973.6|1967.6|1972.1|1966.1|4
1661359800000|2022-08-24 16:50:00|1973.9|1967.9|1972.4|1966.4|1974.1|1968.1|1972.1|1966.1|15
1661360100000|2022-08-24 16:55:00|1972.3|1966.3|1971|1965|1973.8|1967.8|1970.3|1964.3|61
1661360400000|2022-08-24 17:00:00|1971.3|1965.3|1971.3|1965.3|1972.1|1966.1|1971.3|1965.3|19
1661360700000|2022-08-24 17:05:00|1971.5|1965.5|1973.9|1967.9|1975.5|1969.5|1971.3|1965.3|36
1661361000000|2022-08-24 17:10:00|1973.6|1967.6|1975.4|1969.4|1975.4|1969.4|1973.1|1967.1|34
1661361300000|2022-08-24 17:15:00|1974.6|1968.6|1973.3|1967.3|1975.4|1969.4|1973.3|1967.3|8
1661361600000|2022-08-24 17:20:00|1973.4|1967.4|1975.1|1969.1|1975.1|1969.1|1973|1967|31
1661361900000|2022-08-24 17:25:00|1974.9|1968.9|1975.1|1969.1|1975.1|1969.1|1974.9|1968.9|2
1661362200000|2022-08-24 17:30:00|1974.9|1968.9|1973.8|1967.8|1974.9|1968.9|1973.8|1967.8|29
1661362500000|2022-08-24 17:35:00|1973.9|1967.9|1972.6|1966.6|1974.4|1968.4|1972.6|1966.6|10
1661362800000|2022-08-24 17:40:00|1972.8|1966.8|1969.5|1963.5|1973|1967|1969.5|1963.5|12
1661363100000|2022-08-24 17:45:00|1969.8|1963.8|1968.6|1962.6|1969.8|1963.8|1968.6|1962.6|8
1661363400000|2022-08-24 17:50:00|1968.8|1962.8|1970.3|1964.3|1970.3|1964.3|1968.8|1962.8|6
1661363700000|2022-08-24 17:55:00|1970.5|1964.5|1976.8|1958|1977|1964.5|1970.5|1958|3
1661385600000|2022-08-25 00:00:00|1970.6|1964.6|1974.5|1968.5|1974.6|1968.6|1970.6|1964.6|10
1661385900000|2022-08-25 00:05:00|1974.4|1968.4|1974.8|1968.8|1974.8|1968.8|1974.4|1968.4|11
1661386200000|2022-08-25 00:10:00|1975|1969|1974.8|1968.8|1975|1969|1974.8|1968.8|6
1661386500000|2022-08-25 00:15:00|1974.5|1968.5|1975.3|1969.3|1975.3|1969.3|1974.5|1968.5|5
1661386800000|2022-08-25 00:20:00|1976|1970|1975.5|1969.5|1976|1970|1975|1969|6
1661387100000|2022-08-25 00:25:00|1975.8|1969.8|1974|1968|1975.8|1969.8|1973.4|1967.4|7
1661387700000|2022-08-25 00:35:00|1974.3|1968.3|1974.8|1968.8|1975.3|1969.3|1974.3|1968.3|15
1661388000000|2022-08-25 00:40:00|1975|1969|1975|1969|1975.3|1969.3|1974.8|1968.8|11
1661388300000|2022-08-25 00:45:00|1975.3|1969.3|1975.5|1969.5|1975.8|1969.8|1975|1969|10
1661388600000|2022-08-25 00:50:00|1975.8|1969.8|1975.8|1969.8|1975.8|1969.8|1975.8|1969.8|1
1661389200000|2022-08-25 01:00:00|1974.3|1968.3|1977.3|1971.3|1977.4|1971.4|1973.5|1967.5|112
1661389500000|2022-08-25 01:05:00|1977|1971|1977.8|1971.8|1978.3|1972.3|1977|1971|69
1661389800000|2022-08-25 01:10:00|1978|1972|1978.5|1972.5|1978.8|1972.8|1977.8|1971.8|21
1661390100000|2022-08-25 01:15:00|1978.8|1972.8|1981.8|1975.8|1981.8|1975.8|1978.8|1972.8|45
1661390400000|2022-08-25 01:20:00|1981.5|1975.5|1979.3|1973.3|1983.3|1977.3|1979|1973|70
1661390700000|2022-08-25 01:25:00|1979.5|1973.5|1979.8|1973.8|1980|1974|1979.5|1973.5|38
1661391000000|2022-08-25 01:30:00|1980|1974|1977.3|1971.3|1980.3|1974.3|1977|1971|43
1661391300000|2022-08-25 01:35:00|1977.5|1971.5|1979.5|1973.5|1979.8|1973.8|1977.3|1971.3|26
1661391600000|2022-08-25 01:40:00|1979.8|1973.8|1985|1979|1985.5|1979.5|1979.8|1973.8|49
1661391900000|2022-08-25 01:45:00|1985.3|1979.3|1984.5|1978.5|1987.3|1981.3|1984.1|1978.1|36
1661392200000|2022-08-25 01:50:00|1984.8|1978.8|1985.5|1979.5|1986.3|1980.3|1984.8|1978.8|17
1661392500000|2022-08-25 01:55:00|1985.8|1979.8|1986.3|1980.3|1986.3|1980.3|1985.8|1979.8|11
1661392800000|2022-08-25 02:00:00|1986.5|1980.5|1985|1979|1987.5|1981.5|1985|1979|22
1661393100000|2022-08-25 02:05:00|1985.5|1979.5|1985.5|1979.5|1985.5|1979.5|1984.8|1978.8|13
1661393400000|2022-08-25 02:10:00|1985.8|1979.8|1984|1978|1986.3|1980.3|1983.3|1977.3|32
1661393700000|2022-08-25 02:15:00|1984.3|1978.3|1986|1980|1986|1980|1984|1978|8
1661394000000|2022-08-25 02:20:00|1986.3|1980.3|1989.5|1983.5|1989.8|1983.8|1986.3|1980.3|16
1661394300000|2022-08-25 02:25:00|1989.3|1983.3|1989.3|1983.3|1989.8|1983.8|1989.3|1983.3|4
1661394600000|2022-08-25 02:30:00|1989|1983|1987.5|1981.5|1989|1983|1986.3|1980.3|15
1661394900000|2022-08-25 02:35:00|1987.8|1981.8|1988.3|1982.3|1988.5|1982.5|1987.5|1981.5|8
1661395200000|2022-08-25 02:40:00|1988.5|1982.5|1985.8|1979.8|1988.8|1982.8|1985.8|1979.8|16
1661395500000|2022-08-25 02:45:00|1986|1980|1985.5|1979.5|1987.8|1981.8|1985|1979|55
1661395800000|2022-08-25 02:50:00|1985.8|1979.8|1985.3|1979.3|1986.3|1980.3|1983.8|1977.8|27
1661396100000|2022-08-25 02:55:00|1985.5|1979.5|1987.3|1981.3|1987.8|1981.8|1985.5|1979.5|13
1661396400000|2022-08-25 03:00:00|1987.5|1981.5|1987.5|1981.5|1988.3|1982.3|1987.3|1981.3|23
1661396700000|2022-08-25 03:05:00|1987.3|1981.3|1990|1984|1990.3|1984.3|1987.3|1981.3|80
1661397000000|2022-08-25 03:10:00|1990.5|1984.5|1990.8|1984.8|1990.8|1984.8|1989.8|1983.8|15
1661397300000|2022-08-25 03:15:00|1991.3|1985.3|1989|1983|1991.3|1985.3|1987.8|1981.8|28
1661397600000|2022-08-25 03:20:00|1988.3|1982.3|1987.8|1981.8|1989.5|1983.5|1987.8|1981.8|12
1661397900000|2022-08-25 03:25:00|1988.3|1982.3|1989.3|1983.3|1989.8|1983.8|1988.3|1982.3|20
1661398200000|2022-08-25 03:30:00|1989.5|1983.5|1988.3|1982.3|1990.3|1984.3|1988.3|1982.3|35
1661398500000|2022-08-25 03:35:00|1988.5|1982.5|1987.5|1981.5|1988.5|1982.5|1987.5|1981.5|5
1661398800000|2022-08-25 03:40:00|1988|1982|1987.8|1981.8|1988|1982|1987.8|1981.8|2
1661399100000|2022-08-25 03:45:00|1988|1982|1988|1982|1988.3|1982.3|1988|1982|3
1661399400000|2022-08-25 03:50:00|1988.5|1982.5|1988|1982|1988.5|1982.5|1988|1982|4
1661399700000|2022-08-25 03:55:00|1988.5|1982.5|1988|1982|1988.5|1982.5|1988|1982|3
1661400000000|2022-08-25 04:00:00|1988.5|1982.5|1988|1982|1988.5|1982.5|1988|1982|2
1661400300000|2022-08-25 04:05:00|1988.5|1982.5|1988.3|1982.3|1988.5|1982.5|1988|1982|3
1661400600000|2022-08-25 04:10:00|1988.8|1982.8|1988.3|1982.3|1988.8|1982.8|1988.3|1982.3|2
1661400900000|2022-08-25 04:15:00|1988.8|1982.8|1987.8|1981.8|1988.8|1982.8|1987.5|1981.5|6
1661401200000|2022-08-25 04:20:00|1988|1982|1988|1982|1988|1982|1987.8|1981.8|5
1661401500000|2022-08-25 04:25:00|1988.5|1982.5|1988|1982|1988.5|1982.5|1987.8|1981.8|4
1661401800000|2022-08-25 04:30:00|1988.5|1982.5|1987.8|1981.8|1988.5|1982.5|1987.8|1981.8|3
1661402100000|2022-08-25 04:35:00|1988|1982|1987.8|1981.8|1988|1982|1987.5|1981.5|10
1661402400000|2022-08-25 04:40:00|1988|1982|1988|1982|1988|1982|1987.8|1981.8|3
1661402700000|2022-08-25 04:45:00|1988.3|1982.3|1988.3|1982.3|1988.8|1982.8|1988|1982|7
1661403000000|2022-08-25 04:50:00|1988.8|1982.8|1988.3|1982.3|1988.8|1982.8|1988.3|1982.3|2
1661403300000|2022-08-25 04:55:00|1988.5|1982.5|1988.3|1982.3|1988.5|1982.5|1988.3|1982.3|2
1661403600000|2022-08-25 05:00:00|1988.8|1982.8|1988.3|1982.3|1988.8|1982.8|1988.3|1982.3|4
1661403900000|2022-08-25 05:05:00|1988.8|1982.8|1988.3|1982.3|1988.8|1982.8|1988.3|1982.3|5
1661404200000|2022-08-25 05:10:00|1988.8|1982.8|1989|1983|1989|1983|1988.8|1982.8|2
1661404500000|2022-08-25 05:15:00|1989.3|1983.3|1992.5|1986.5|1992.5|1986.5|1989.3|1983.3|12
1661404800000|2022-08-25 05:20:00|1992.8|1986.8|1993.5|1987.5|1993.8|1987.8|1992.5|1986.5|29
1661405100000|2022-08-25 05:25:00|1993.8|1987.8|1995.8|1989.8|1995.8|1989.8|1993.8|1987.8|13
1661405400000|2022-08-25 05:30:00|1995.5|1989.5|1997.3|1991.3|1997.3|1991.3|1994|1988|60
1661405700000|2022-08-25 05:35:00|1997|1991|1997.3|1991.3|1998.3|1992.3|1996|1990|23
1661406000000|2022-08-25 05:40:00|1997.5|1991.5|1997.5|1991.5|1998.3|1992.3|1996.8|1990.8|20
1661406300000|2022-08-25 05:45:00|1997.8|1991.8|1997.5|1991.5|1997.8|1991.8|1997.5|1991.5|2
1661406600000|2022-08-25 05:50:00|1997.3|1991.3|1997.3|1991.3|1997.5|1991.5|1995.8|1989.8|28
1661406900000|2022-08-25 05:55:00|1997.5|1991.5|1995|1989|1997.5|1991.5|1994.5|1988.5|14
1661407200000|2022-08-25 06:00:00|1995.3|1989.3|1996|1990|1996.5|1990.5|1995|1989|27
1661407500000|2022-08-25 06:05:00|1996.3|1990.3|1994.5|1988.5|1996.5|1990.5|1993.8|1987.8|14
1661407800000|2022-08-25 06:10:00|1994.8|1988.8|1994.3|1988.3|1994.8|1988.8|1991.8|1985.8|13
1661408100000|2022-08-25 06:15:00|1994.5|1988.5|1996|1990|1996.3|1990.3|1994.3|1988.3|12
1661408400000|2022-08-25 06:20:00|1995.8|1989.8|1996.8|1990.8|1996.8|1990.8|1995|1989|10
1661408700000|2022-08-25 06:25:00|1996.5|1990.5|1990.3|1984.3|1996.5|1990.5|1989.8|1983.8|81
1661409000000|2022-08-25 06:30:00|1990.5|1984.5|1991.8|1985.8|1991.8|1985.8|1990|1984|17
1661409300000|2022-08-25 06:35:00|1990.5|1984.5|1991.8|1985.8|1991.8|1985.8|1989.5|1983.5|20
1661409900000|2022-08-25 06:45:00|1991.5|1985.5|1990.3|1984.3|1991.5|1985.5|1990|1984|6
1661410200000|2022-08-25 06:50:00|1990|1984|1990.3|1984.3|1991|1985|1989.5|1983.5|25
1661410500000|2022-08-25 06:55:00|1990.1|1984.1|1992.1|1986.1|1993.1|1987.1|1989.9|1983.9|26
1661410800000|2022-08-25 07:00:00|1992.4|1986.4|1991.4|1985.4|1997.3|1991.3|1989.6|1983.6|54
1661411100000|2022-08-25 07:05:00|1991.9|1985.9|1989|1983|1993|1987|1987.1|1981.1|36
1661411400000|2022-08-25 07:10:00|1988.9|1982.9|1991.6|1985.6|1992.6|1986.6|1988.9|1982.9|36
1661411700000|2022-08-25 07:15:00|1991.9|1985.9|1995.6|1989.6|1995.6|1989.6|1991.9|1985.9|27
1661412000000|2022-08-25 07:20:00|1995.9|1989.9|1994.9|1988.9|2000.6|1994.6|1994.9|1988.9|44
1661412300000|2022-08-25 07:25:00|1994.6|1988.6|1995.1|1989.1|1995.4|1989.4|1991.9|1985.9|42
1661412600000|2022-08-25 07:30:00|1995.4|1989.4|1994.6|1988.6|1996.4|1990.4|1992.6|1986.6|31
1661412900000|2022-08-25 07:35:00|1994.9|1988.9|1994.6|1988.6|1996.1|1990.1|1994.4|1988.4|13
1661413200000|2022-08-25 07:40:00|1994.4|1988.4|1995.4|1989.4|1995.6|1989.6|1993.4|1987.4|12
1661413500000|2022-08-25 07:45:00|1995.6|1989.6|1996.1|1990.1|1996.9|1990.9|1995.6|1989.6|16
1661413800000|2022-08-25 07:50:00|1995.9|1989.9|1997.1|1991.1|1997.4|1991.4|1995.9|1989.9|11
1661414100000|2022-08-25 07:55:00|1996.9|1990.9|1990.6|1984.6|1996.9|1990.9|1990.6|1984.6|31
1661414400000|2022-08-25 08:00:00|1990.1|1984.1|1990.9|1984.9|1991.4|1985.4|1987.6|1981.6|57
1661414700000|2022-08-25 08:05:00|1990.4|1984.4|1992.9|1986.9|1994.6|1988.6|1990.4|1984.4|25
1661415000000|2022-08-25 08:10:00|1992.6|1986.6|1996.1|1990.1|1996.1|1990.1|1992.6|1986.6|24
1661415300000|2022-08-25 08:15:00|1996.4|1990.4|1998.4|1992.4|1998.4|1992.4|1995.6|1989.6|22
1661415600000|2022-08-25 08:20:00|1998.6|1992.6|2001.4|1995.4|2002.9|1996.9|1998.6|1992.6|51
1661415900000|2022-08-25 08:25:00|2002.4|1996.4|2005.1|1999.1|2008.9|2002.9|2002.4|1996.4|56
1661416200000|2022-08-25 08:30:00|2004.9|1998.9|2004.1|1998.1|2006.6|2000.6|2002.9|1996.9|40
1661416500000|2022-08-25 08:35:00|2003.9|1997.9|2004.6|1998.6|2004.6|1998.6|1997.6|1991.6|52
1661416800000|2022-08-25 08:40:00|2005.6|1999.6|2001.4|1995.4|2005.6|1999.6|2001.1|1995.1|21
1661417100000|2022-08-25 08:45:00|2001.1|1995.1|1998.4|1992.4|2001.1|1995.1|1996.9|1990.9|25
1661417400000|2022-08-25 08:50:00|1999.1|1993.1|2000.9|1994.9|2001.4|1995.4|1998.4|1992.4|28
1661417700000|2022-08-25 08:55:00|2001.1|1995.1|1999.9|1993.9|2001.6|1995.6|1999.4|1993.4|13
1661418000000|2022-08-25 09:00:00|2000.1|1994.1|2000.1|1994.1|2001.6|1995.6|1999.6|1993.6|32
1661418300000|2022-08-25 09:05:00|1999.9|1993.9|2000.1|1994.1|2001.6|1995.6|1999.4|1993.4|21
1661418600000|2022-08-25 09:10:00|2000.4|1994.4|2002.6|1996.6|2003.9|1997.9|1999.6|1993.6|31
1661418900000|2022-08-25 09:15:00|2002.9|1996.9|2001.1|1995.1|2004.4|1998.4|1999.9|1993.9|29
1661419200000|2022-08-25 09:20:00|2001.4|1995.4|2001.9|1995.9|2001.9|1995.9|2000.4|1994.4|17
1661419500000|2022-08-25 09:25:00|2001.6|1995.6|1998.9|1992.9|2001.9|1995.9|1998.6|1992.6|15
1661419800000|2022-08-25 09:30:00|1998.1|1992.1|1993.9|1987.9|1998.1|1992.1|1993.6|1987.6|23
1661420100000|2022-08-25 09:35:00|1995.4|1989.4|1995.9|1989.9|1995.9|1989.9|1993.9|1987.9|21
1661420400000|2022-08-25 09:40:00|1996.1|1990.1|1996.9|1990.9|1996.9|1990.9|1995.6|1989.6|13
1661420700000|2022-08-25 09:45:00|1996.6|1990.6|1997.6|1991.6|1998.4|1992.4|1996.6|1990.6|15
1661421000000|2022-08-25 09:50:00|1997.4|1991.4|1997.1|1991.1|1997.4|1991.4|1996.1|1990.1|11
1661421300000|2022-08-25 09:55:00|1997.4|1991.4|1995.6|1989.6|1997.4|1991.4|1994.9|1988.9|9
1661421600000|2022-08-25 10:00:00|1995.9|1989.9|1996.6|1990.6|1997.1|1991.1|1995.9|1989.9|9
1661421900000|2022-08-25 10:05:00|1996.9|1990.9|1991.4|1985.4|1997.1|1991.1|1990.9|1984.9|34
1661422200000|2022-08-25 10:10:00|1990.9|1984.9|1989.6|1983.6|1990.9|1984.9|1989.1|1983.1|12
1661422500000|2022-08-25 10:15:00|1989.9|1983.9|1989.6|1983.6|1989.9|1983.9|1989.1|1983.1|6
1661422800000|2022-08-25 10:20:00|1989.9|1983.9|1989.9|1983.9|1989.9|1983.9|1989.9|1983.9|1
1661423100000|2022-08-25 10:25:00|1989.6|1983.6|1989.9|1983.9|1989.9|1983.9|1988.9|1982.9|6
1661423400000|2022-08-25 10:30:00|1989.6|1983.6|1986.6|1980.6|1989.6|1983.6|1986.6|1980.6|19
1661423700000|2022-08-25 10:35:00|1986.4|1980.4|1985.4|1979.4|1986.4|1980.4|1985.4|1979.4|5
1661424000000|2022-08-25 10:40:00|1986.1|1980.1|1985.6|1979.6|1986.6|1980.6|1985.1|1979.1|10
1661424300000|2022-08-25 10:45:00|1986.4|1980.4|1985.9|1979.9|1986.4|1980.4|1985.6|1979.6|9
1661424600000|2022-08-25 10:50:00|1986.1|1980.1|1985.6|1979.6|1986.1|1980.1|1985.4|1979.4|13
1661424900000|2022-08-25 10:55:00|1985.9|1979.9|1986.4|1980.4|1986.4|1980.4|1984.4|1978.4|17
1661425200000|2022-08-25 11:00:00|1986.1|1980.1|1986.1|1980.1|1986.4|1980.4|1984.9|1978.9|14
1661425500000|2022-08-25 11:05:00|1986.4|1980.4|1989.6|1983.6|1989.6|1983.6|1986.4|1980.4|35
1661425800000|2022-08-25 11:10:00|1989.9|1983.9|1993.4|1987.4|1993.6|1987.6|1988.6|1982.6|29
1661426100000|2022-08-25 11:15:00|1993.6|1987.6|1993.9|1987.9|1995.4|1989.4|1993.4|1987.4|17
1661426400000|2022-08-25 11:20:00|1994.1|1988.1|1995.4|1989.4|1995.4|1989.4|1994.1|1988.1|5
1661426700000|2022-08-25 11:25:00|1995.6|1989.6|1992.4|1986.4|1995.6|1989.6|1992.1|1986.1|25
1661427000000|2022-08-25 11:30:00|1992.1|1986.1|1989.1|1983.1|1992.1|1986.1|1988.6|1982.6|46
1661427300000|2022-08-25 11:35:00|1988.9|1982.9|1993.5|1987.5|1993.5|1987.5|1988.9|1982.9|24
1661427600000|2022-08-25 11:40:00|1993.3|1987.3|1994.4|1988.4|1994.4|1988.4|1990.5|1984.5|21
1661427900000|2022-08-25 11:45:00|1994.6|1988.6|1998.9|1992.9|1998.9|1992.9|1994.6|1988.6|26
1661428200000|2022-08-25 11:50:00|1999.1|1993.1|2002.1|1996.1|2002.4|1996.4|1998.4|1992.4|43
1661428500000|2022-08-25 11:55:00|2003.1|1997.1|2003.4|1997.4|2005.1|1999.1|2003.1|1997.1|16
1661428800000|2022-08-25 12:00:00|2003.6|1997.6|2005.9|1999.9|2008.6|2002.6|2003.6|1997.6|35
1661429100000|2022-08-25 12:05:00|2005.6|1999.6|2006.4|2000.4|2008.4|2002.4|2005.4|1999.4|27
1661429400000|2022-08-25 12:10:00|2006.6|2000.6|2000.5|1994.5|2007.1|2001.1|1998.6|1992.6|60
1661429700000|2022-08-25 12:15:00|2000.3|1994.3|1999.4|1993.4|2002.8|1996.8|1999.1|1993.1|24
1661430000000|2022-08-25 12:20:00|1999.1|1993.1|2003.9|1997.9|2004.1|1998.1|1999.1|1993.1|33
1661430300000|2022-08-25 12:25:00|2003.6|1997.6|2004.1|1998.1|2004.4|1998.4|2002.9|1996.9|26
1661430600000|2022-08-25 12:30:00|2003.9|1997.9|2002.1|1996.1|2003.9|1997.9|2000.6|1994.6|81
1661430900000|2022-08-25 12:35:00|2002.4|1996.4|2001.6|1995.6|2003.6|1997.6|2001.1|1995.1|35
1661431200000|2022-08-25 12:40:00|2001.4|1995.4|1999.6|1993.6|2001.4|1995.4|1998.1|1992.1|21
1661431500000|2022-08-25 12:45:00|2000.1|1994.1|1998.9|1992.9|2000.6|1994.6|1998.4|1992.4|21
1661431800000|2022-08-25 12:50:00|1998.6|1992.6|1998.6|1992.6|1999.6|1993.6|1998.4|1992.4|13
1661432100000|2022-08-25 12:55:00|1999.6|1993.6|2001.1|1995.1|2001.6|1995.6|1998.9|1992.9|35
1661432400000|2022-08-25 13:00:00|2001.4|1995.4|2001.1|1995.1|2004.4|1998.4|2000.4|1994.4|125
1661432700000|2022-08-25 13:05:00|2000.9|1994.9|1998.1|1992.1|2002.1|1996.1|1996.3|1990.3|84
1661433000000|2022-08-25 13:10:00|1997.8|1991.8|1992.4|1986.4|1997.8|1991.8|1990.9|1984.9|65
1661433300000|2022-08-25 13:15:00|1992.1|1986.1|1993.4|1987.4|1994.6|1988.6|1992.1|1986.1|43
1661433600000|2022-08-25 13:20:00|1993.1|1987.1|1995.9|1989.9|1996.1|1990.1|1991.9|1985.9|50
1661433900000|2022-08-25 13:25:00|1995.6|1989.6|1993.1|1987.1|1995.6|1989.6|1992.4|1986.4|27
1661434200000|2022-08-25 13:30:00|1992.9|1986.9|1993.6|1987.6|1993.8|1987.8|1990.1|1984.1|47
1661434500000|2022-08-25 13:35:00|1993.8|1987.8|1997.4|1991.4|1997.6|1991.6|1993.6|1987.6|59
1661434800000|2022-08-25 13:40:00|1996.9|1990.9|1996.4|1990.4|1997.4|1991.4|1994.9|1988.9|34
1661435100000|2022-08-25 13:45:00|1996.6|1990.6|1995.6|1989.6|1997.6|1991.6|1995.4|1989.4|23
1661435400000|2022-08-25 13:50:00|1995.9|1989.9|1995.4|1989.4|1995.9|1989.9|1993.9|1987.9|19
1661435700000|2022-08-25 13:55:00|1995.6|1989.6|1993.4|1987.4|1995.6|1989.6|1993.4|1987.4|21
1661436000000|2022-08-25 14:00:00|1993.6|1987.6|1993.1|1987.1|1993.6|1987.6|1992.4|1986.4|31
1661436300000|2022-08-25 14:05:00|1992.9|1986.9|1991.9|1985.9|1992.9|1986.9|1991.4|1985.4|19
1661436600000|2022-08-25 14:10:00|1991.6|1985.6|1992.9|1986.9|1993.1|1987.1|1989.4|1983.4|42
1661436900000|2022-08-25 14:15:00|1993.1|1987.1|1992.9|1986.9|1995.4|1989.4|1992.6|1986.6|41
1661437200000|2022-08-25 14:20:00|1993.1|1987.1|1999.6|1993.6|1999.9|1993.9|1992.9|1986.9|38
1661437500000|2022-08-25 14:25:00|1999.9|1993.9|1999.1|1993.1|2000.1|1994.1|1998.6|1992.6|11
1661437800000|2022-08-25 14:30:00|1998.9|1992.9|2000.6|1994.6|2001.9|1995.9|1998.4|1992.4|19
1661438100000|2022-08-25 14:35:00|2000.4|1994.4|1997.9|1991.9|2000.4|1994.4|1997.4|1991.4|21
1661438400000|2022-08-25 14:40:00|1997.6|1991.6|1995.6|1989.6|1998.9|1992.9|1995.4|1989.4|31
1661438700000|2022-08-25 14:45:00|1995.4|1989.4|1996.6|1990.6|1996.9|1990.9|1995.1|1989.1|20
1661439000000|2022-08-25 14:50:00|1996.9|1990.9|1989.1|1983.1|1999.9|1993.9|1989.1|1983.1|78
1661439300000|2022-08-25 14:55:00|1989.4|1983.4|1986.9|1980.9|1989.4|1983.4|1984.9|1978.9|41
1661439600000|2022-08-25 15:00:00|1987.1|1981.1|1982.4|1976.4|1987.1|1981.1|1981.9|1975.9|51
1661439900000|2022-08-25 15:05:00|1982.9|1976.9|1982.4|1976.4|1983.6|1977.6|1981.4|1975.4|27
1661440200000|2022-08-25 15:10:00|1982.6|1976.6|1984.9|1978.9|1984.9|1978.9|1982.1|1976.1|38
1661440500000|2022-08-25 15:15:00|1984.6|1978.6|1979.6|1973.6|1984.6|1978.6|1975.5|1969.5|245
1661440800000|2022-08-25 15:20:00|1979.8|1973.8|1976.1|1970.1|1979.8|1973.8|1975.4|1969.4|30
1661441100000|2022-08-25 15:25:00|1975.4|1969.4|1976.4|1970.4|1976.4|1970.4|1974.6|1968.6|14
1661441400000|2022-08-25 15:30:00|1975.9|1969.9|1974.6|1968.6|1975.9|1969.9|1974.4|1968.4|41
1661441700000|2022-08-25 15:35:00|1974.4|1968.4|1973.4|1967.4|1974.6|1968.6|1971.9|1965.9|52
1661442000000|2022-08-25 15:40:00|1973.1|1967.1|1973.1|1967.1|1976.9|1970.9|1972.6|1966.6|42
1661442300000|2022-08-25 15:45:00|1972.9|1966.9|1978.6|1972.6|1978.6|1972.6|1972.4|1966.4|32
1661442600000|2022-08-25 15:50:00|1978.4|1972.4|1976.6|1970.6|1978.4|1972.4|1974.4|1968.4|55
1661442900000|2022-08-25 15:55:00|1976.4|1970.4|1977.6|1971.6|1978.4|1972.4|1975.1|1969.1|45
1661443200000|2022-08-25 16:00:00|1977.1|1971.1|1977.6|1971.6|1977.9|1971.9|1976.9|1970.9|47
1661443500000|2022-08-25 16:05:00|1977.4|1971.4|1976.9|1970.9|1977.4|1971.4|1976.6|1970.6|3
1661443800000|2022-08-25 16:10:00|1977.1|1971.1|1977.1|1971.1|1977.4|1971.4|1976.9|1970.9|5
1661444100000|2022-08-25 16:15:00|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1976.6|1970.6|6
1661444400000|2022-08-25 16:20:00|1977.1|1971.1|1976.6|1970.6|1977.1|1971.1|1976.4|1970.4|9
1661444700000|2022-08-25 16:25:00|1976.9|1970.9|1977.1|1971.1|1977.1|1971.1|1976.9|1970.9|2
1661445000000|2022-08-25 16:30:00|1976.9|1970.9|1976|1970|1983.9|1977.9|1975.8|1969.8|22
1661445300000|2022-08-25 16:35:00|1976.3|1970.3|1976.1|1970.1|1976.4|1970.4|1975.6|1969.6|10
1661445600000|2022-08-25 16:40:00|1976.4|1970.4|1976.9|1970.9|1976.9|1970.9|1976.1|1970.1|22
1661445900000|2022-08-25 16:45:00|1976.6|1970.6|1977.6|1971.6|1978.1|1972.1|1976.1|1970.1|13
1661446200000|2022-08-25 16:50:00|1977.4|1971.4|1975.4|1969.4|1977.6|1971.6|1974.9|1968.9|18
1661446500000|2022-08-25 16:55:00|1976.1|1970.1|1971.1|1965.1|1976.8|1970.8|1970.8|1964.8|75
1661446800000|2022-08-25 17:00:00|1970.6|1964.6|1972.3|1966.3|1973|1967|1969.8|1963.8|51
1661447100000|2022-08-25 17:05:00|1972.4|1966.4|1976.5|1970.5|1977.5|1971.5|1972.4|1966.4|22
1661447400000|2022-08-25 17:10:00|1976.3|1970.3|1975.9|1969.9|1976.8|1970.8|1975.5|1969.5|15
1661447700000|2022-08-25 17:15:00|1975.6|1969.6|1975.6|1969.6|1975.6|1969.6|1975.6|1969.6|1
1661448000000|2022-08-25 17:20:00|1975.8|1969.8|1975.9|1969.9|1976.5|1970.5|1975.5|1969.5|28
1661448300000|2022-08-25 17:25:00|1975.8|1969.8|1975.5|1969.5|1975.8|1969.8|1975.5|1969.5|2
1661448900000|2022-08-25 17:35:00|1975.8|1969.8|1976|1970|1976|1970|1975.8|1969.8|4
1661449200000|2022-08-25 17:40:00|1976.1|1970.1|1976.4|1970.4|1976.6|1970.6|1976.1|1970.1|13
1661449500000|2022-08-25 17:45:00|1976.6|1970.6|1976|1970|1977|1971|1976|1970|7
1661449800000|2022-08-25 17:50:00|1976.1|1970.1|1977.8|1971.8|1977.8|1971.8|1975.8|1969.8|12
1661450100000|2022-08-25 17:55:00|1984.3|1965.5|1984|1965.3|1984.3|1965.5|1984|1965.3|2
1661472000000|2022-08-26 00:00:00|1978.9|1972.9|1978.5|1972.5|1978.9|1972.9|1978.5|1972.5|5
1661472300000|2022-08-26 00:05:00|1978.3|1972.3|1976.8|1970.8|1978.3|1972.3|1976.6|1970.6|12
1661472600000|2022-08-26 00:10:00|1976.5|1970.5|1974.8|1968.8|1976.5|1970.5|1974.6|1968.6|7
1661472900000|2022-08-26 00:15:00|1975|1969|1975|1969|1975.3|1969.3|1974.8|1968.8|5
1661473200000|2022-08-26 00:20:00|1975.3|1969.3|1975|1969|1975.3|1969.3|1975|1969|8
1661474400000|2022-08-26 00:40:00|1975.3|1969.3|1975.3|1969.3|1975.3|1969.3|1975.3|1969.3|1
1661474700000|2022-08-26 00:45:00|1975.5|1969.5|1977|1971|1977.1|1971.1|1975.5|1969.5|5
1661475300000|2022-08-26 00:55:00|1977.3|1971.3|1977.3|1971.3|1977.3|1971.3|1976.9|1970.9|57
1661475600000|2022-08-26 01:00:00|1977|1971|1976.6|1970.6|1978.4|1972.4|1976.6|1970.6|93
1661475900000|2022-08-26 01:05:00|1976.5|1970.5|1975.4|1969.4|1978|1972|1975.4|1969.4|12
1661476200000|2022-08-26 01:10:00|1975.3|1969.3|1975|1969|1975.3|1969.3|1974.5|1968.5|25
1661476500000|2022-08-26 01:15:00|1975.3|1969.3|1974.5|1968.5|1975.3|1969.3|1974.5|1968.5|14
1661476800000|2022-08-26 01:20:00|1974.8|1968.8|1976|1970|1976.5|1970.5|1974.5|1968.5|36
1661477100000|2022-08-26 01:25:00|1976.3|1970.3|1977|1971|1977.4|1971.4|1976|1970|60
1661477400000|2022-08-26 01:30:00|1976.8|1970.8|1975|1969|1978|1972|1975|1969|61
1661477700000|2022-08-26 01:35:00|1975.3|1969.3|1975|1969|1976.5|1970.5|1974.8|1968.8|48
1661478000000|2022-08-26 01:40:00|1975.3|1969.3|1973.3|1967.3|1975.3|1969.3|1973.3|1967.3|25
1661478300000|2022-08-26 01:45:00|1973.5|1967.5|1974.3|1968.3|1975.3|1969.3|1973.3|1967.3|38
1661478600000|2022-08-26 01:50:00|1974|1968|1974.8|1968.8|1975.8|1969.8|1973.5|1967.5|19
1661478900000|2022-08-26 01:55:00|1974.3|1968.3|1974|1968|1975|1969|1973.8|1967.8|11
1661479200000|2022-08-26 02:00:00|1974.3|1968.3|1973.5|1967.5|1974.3|1968.3|1973|1967|16
1661479500000|2022-08-26 02:05:00|1973.8|1967.8|1973.8|1967.8|1973.8|1967.8|1973.5|1967.5|11
1661479800000|2022-08-26 02:10:00|1973.5|1967.5|1975.6|1969.6|1976.9|1970.9|1973.3|1967.3|35
1661480100000|2022-08-26 02:15:00|1975.4|1969.4|1974.5|1968.5|1975.4|1969.4|1974.4|1968.4|11
1661480400000|2022-08-26 02:20:00|1974.3|1968.3|1974.5|1968.5|1974.5|1968.5|1973.8|1967.8|8
1661480700000|2022-08-26 02:25:00|1974.3|1968.3|1975.8|1969.8|1977.1|1971.1|1974|1968|22
1661481000000|2022-08-26 02:30:00|1975.5|1969.5|1972.8|1966.8|1975.5|1969.5|1972.8|1966.8|18
1661481300000|2022-08-26 02:35:00|1972.5|1966.5|1973|1967|1973.8|1967.8|1972|1966|44
1661481600000|2022-08-26 02:40:00|1972.8|1966.8|1972.8|1966.8|1972.8|1966.8|1972|1966|32
1661481900000|2022-08-26 02:45:00|1972.5|1966.5|1971|1965|1972.5|1966.5|1970.5|1964.5|17
1661482200000|2022-08-26 02:50:00|1970.8|1964.8|1971|1965|1971.3|1965.3|1970.8|1964.8|12
1661482500000|2022-08-26 02:55:00|1970.8|1964.8|1971|1965|1971|1965|1970.8|1964.8|10
1661482800000|2022-08-26 03:00:00|1970.8|1964.8|1970.5|1964.5|1971|1965|1970|1964|16
1661483100000|2022-08-26 03:05:00|1970.3|1964.3|1970.5|1964.5|1970.5|1964.5|1969.8|1963.8|6
1661483400000|2022-08-26 03:10:00|1970.3|1964.3|1970.3|1964.3|1970.5|1964.5|1969.3|1963.3|24
1661483700000|2022-08-26 03:15:00|1970.5|1964.5|1970.3|1964.3|1970.5|1964.5|1969.8|1963.8|14
1661484000000|2022-08-26 03:20:00|1970.5|1964.5|1971|1965|1971.3|1965.3|1970.3|1964.3|36
1661484300000|2022-08-26 03:25:00|1971.3|1965.3|1971.8|1965.8|1972|1966|1971|1965|34
1661484600000|2022-08-26 03:30:00|1971.5|1965.5|1972.3|1966.3|1972.3|1966.3|1971.5|1965.5|5
1661484900000|2022-08-26 03:35:00|1972|1966|1971.3|1965.3|1972.3|1966.3|1970.8|1964.8|53
1661485200000|2022-08-26 03:40:00|1971.5|1965.5|1971|1965|1971.5|1965.5|1970.8|1964.8|10
1661485500000|2022-08-26 03:45:00|1971.3|1965.3|1971|1965|1971.3|1965.3|1971|1965|2
1661485800000|2022-08-26 03:50:00|1970.5|1964.5|1970|1964|1970.8|1964.8|1970|1964|10
1661486100000|2022-08-26 03:55:00|1969.8|1963.8|1969.5|1963.5|1969.8|1963.8|1969.3|1963.3|3
1661486400000|2022-08-26 04:00:00|1969.3|1963.3|1969.5|1963.5|1969.5|1963.5|1969|1963|3
1661486700000|2022-08-26 04:05:00|1969.3|1963.3|1969.3|1963.3|1969.5|1963.5|1969.3|1963.3|13
1661487000000|2022-08-26 04:10:00|1969|1963|1967.3|1961.3|1969|1963|1966.5|1960.5|9
1661487300000|2022-08-26 04:15:00|1967|1961|1966|1960|1967|1961|1965.5|1959.5|8
1661487600000|2022-08-26 04:20:00|1966.3|1960.3|1967.5|1961.5|1967.5|1961.5|1966.3|1960.3|2
1661487900000|2022-08-26 04:25:00|1967.8|1961.8|1967.5|1961.5|1968|1962|1967.5|1961.5|9
1661488200000|2022-08-26 04:30:00|1967.3|1961.3|1967|1961|1967.3|1961.3|1966.8|1960.8|6
1661488500000|2022-08-26 04:35:00|1967.3|1961.3|1969|1963|1969|1963|1967.3|1961.3|3
1661488800000|2022-08-26 04:40:00|1968.8|1962.8|1967.5|1961.5|1968.8|1962.8|1967.3|1961.3|11
1661489100000|2022-08-26 04:45:00|1967.3|1961.3|1966.5|1960.5|1967.3|1961.3|1966.5|1960.5|3
1661489700000|2022-08-26 04:55:00|1966.3|1960.3|1966.3|1960.3|1966.3|1960.3|1966|1960|19
1661490000000|2022-08-26 05:00:00|1966|1960|1965.5|1959.5|1966|1960|1965.5|1959.5|3
1661490300000|2022-08-26 05:05:00|1965.3|1959.3|1965.5|1959.5|1965.5|1959.5|1965.3|1959.3|2
1661490600000|2022-08-26 05:10:00|1965|1959|1964.8|1958.8|1966.5|1960.5|1964.8|1958.8|12
1661490900000|2022-08-26 05:15:00|1964.5|1958.5|1964.5|1958.5|1964.8|1958.8|1964.5|1958.5|13
1661491200000|2022-08-26 05:20:00|1964.3|1958.3|1964.3|1958.3|1964.8|1958.8|1964|1958|11
1661491500000|2022-08-26 05:25:00|1964|1958|1964|1958|1964|1958|1964|1958|1
1661491800000|2022-08-26 05:30:00|1964.5|1958.5|1963.5|1957.5|1964.5|1958.5|1960.5|1954.5|43
1661492100000|2022-08-26 05:35:00|1963.8|1957.8|1965.3|1959.3|1965.5|1959.5|1963.5|1957.5|16
1661492400000|2022-08-26 05:40:00|1965.5|1959.5|1966.5|1960.5|1966.5|1960.5|1965.5|1959.5|10
1661492700000|2022-08-26 05:45:00|1966|1960|1963.8|1957.8|1966|1960|1963.8|1957.8|16
1661493000000|2022-08-26 05:50:00|1964.3|1958.3|1964.3|1958.3|1964.3|1958.3|1964.3|1958.3|1
1661493300000|2022-08-26 05:55:00|1964|1958|1963.3|1957.3|1964|1958|1963|1957|4
1661493600000|2022-08-26 06:00:00|1963.5|1957.5|1964|1958|1964.5|1958.5|1962|1956|23
1661493900000|2022-08-26 06:05:00|1963.8|1957.8|1964.5|1958.5|1966|1960|1963.5|1957.5|16
1661494200000|2022-08-26 06:10:00|1964.3|1958.3|1964.3|1958.3|1966|1960|1964.3|1958.3|9
1661494500000|2022-08-26 06:15:00|1964|1958|1963.8|1957.8|1964|1958|1963.8|1957.8|2
1661494800000|2022-08-26 06:20:00|1963.3|1957.3|1961|1955|1963.3|1957.3|1960.8|1954.8|7
1661495100000|2022-08-26 06:25:00|1961.3|1955.3|1959.8|1953.8|1961.5|1955.5|1959.3|1953.3|14
1661495400000|2022-08-26 06:30:00|1960|1954|1961|1955|1961|1955|1959.8|1953.8|15
1661495700000|2022-08-26 06:35:00|1961.3|1955.3|1964|1958|1965.3|1959.3|1960.5|1954.5|21
1661496000000|2022-08-26 06:40:00|1964.3|1958.3|1966|1960|1967.5|1961.5|1964.3|1958.3|15
1661496300000|2022-08-26 06:45:00|1966.3|1960.3|1965|1959|1967.5|1961.5|1965|1959|12
1661496600000|2022-08-26 06:50:00|1964.8|1958.8|1965.5|1959.5|1965.8|1959.8|1964.3|1958.3|10
1661496900000|2022-08-26 06:55:00|1965.3|1959.3|1970.5|1964.5|1970.8|1964.8|1964.6|1958.6|37
1661497200000|2022-08-26 07:00:00|1970.3|1964.3|1971.1|1965.1|1973.6|1967.6|1969.3|1963.3|51
1661497500000|2022-08-26 07:05:00|1971.4|1965.4|1976.6|1970.6|1976.6|1970.6|1971.4|1965.4|26
1661497800000|2022-08-26 07:10:00|1976.4|1970.4|1976.4|1970.4|1977.6|1971.6|1975.4|1969.4|16
1661498100000|2022-08-26 07:15:00|1976.1|1970.1|1976.6|1970.6|1976.9|1970.9|1975.6|1969.6|10
1661498400000|2022-08-26 07:20:00|1976.9|1970.9|1979.1|1973.1|1980.6|1974.6|1975.6|1969.6|46
1661498700000|2022-08-26 07:25:00|1978.9|1972.9|1979.8|1973.8|1979.8|1973.8|1975.6|1969.6|25
1661499000000|2022-08-26 07:30:00|1979.5|1973.5|1978.9|1972.9|1980.1|1974.1|1978.6|1972.6|18
1661499300000|2022-08-26 07:35:00|1978.6|1972.6|1978.4|1972.4|1978.9|1972.9|1978.1|1972.1|28
1661499600000|2022-08-26 07:40:00|1978.1|1972.1|1976.9|1970.9|1978.4|1972.4|1973.8|1967.8|33
1661499900000|2022-08-26 07:45:00|1976.6|1970.6|1978.9|1972.9|1979.6|1973.6|1976.6|1970.6|57
1661500200000|2022-08-26 07:50:00|1979.1|1973.1|1978.6|1972.6|1979.1|1973.1|1978.4|1972.4|7
1661500500000|2022-08-26 07:55:00|1978.9|1972.9|1978.6|1972.6|1979.6|1973.6|1978.4|1972.4|39
1661500800000|2022-08-26 08:00:00|1978.9|1972.9|1991.4|1985.4|1991.8|1985.8|1978.6|1972.6|102
1661501100000|2022-08-26 08:05:00|1991.1|1985.1|1994.9|1988.9|1995.4|1989.4|1990.6|1984.6|81
1661501400000|2022-08-26 08:10:00|1994.6|1988.6|1994.1|1988.1|1995.1|1989.1|1991.1|1985.1|55
1661501700000|2022-08-26 08:15:00|1994.4|1988.4|1996.9|1990.9|1997.1|1991.1|1994.4|1988.4|34
1661502000000|2022-08-26 08:20:00|1996.6|1990.6|1997.1|1991.1|1997.1|1991.1|1995.9|1989.9|20
1661502300000|2022-08-26 08:25:00|1996.6|1990.6|2000.6|1994.6|2000.6|1994.6|1995.9|1989.9|35
1661502600000|2022-08-26 08:30:00|2001.1|1995.1|1998.9|1992.9|2001.6|1995.6|1998.9|1992.9|61
1661502900000|2022-08-26 08:35:00|1998.6|1992.6|2000.4|1994.4|2000.6|1994.6|1995.1|1989.1|41
1661503200000|2022-08-26 08:40:00|2000.6|1994.6|2000.4|1994.4|2000.6|1994.6|1998.9|1992.9|41
1661503500000|2022-08-26 08:45:00|2000.1|1994.1|2003.6|1997.6|2003.9|1997.9|1998.1|1992.1|44
1661503800000|2022-08-26 08:50:00|2003.4|1997.4|2000.6|1994.6|2003.6|1997.6|2000.4|1994.4|27
1661504100000|2022-08-26 08:55:00|2000.4|1994.4|1999.9|1993.9|2002.6|1996.6|1999.4|1993.4|52
1661504400000|2022-08-26 09:00:00|2000.1|1994.1|2002.1|1996.1|2002.4|1996.4|1996.4|1990.4|50
1661504700000|2022-08-26 09:05:00|2001.9|1995.9|1996.6|1990.6|2001.9|1995.9|1995.6|1989.6|30
1661505000000|2022-08-26 09:10:00|1996.9|1990.9|2000.6|1994.6|2000.6|1994.6|1996.4|1990.4|46
1661505300000|2022-08-26 09:15:00|2000.9|1994.9|2001.4|1995.4|2001.6|1995.6|1999.6|1993.6|18
1661505600000|2022-08-26 09:20:00|2001.1|1995.1|2003.9|1997.9|2003.9|1997.9|2000.9|1994.9|51
1661505900000|2022-08-26 09:25:00|2004.1|1998.1|2005.9|1999.9|2006.4|2000.4|2003.4|1997.4|31
1661506200000|2022-08-26 09:30:00|2005.4|1999.4|2002.1|1996.1|2006.6|2000.6|2002.1|1996.1|37
1661506500000|2022-08-26 09:35:00|2002.4|1996.4|2003.1|1997.1|2004.9|1998.9|2001.6|1995.6|35
1661506800000|2022-08-26 09:40:00|2002.9|1996.9|2004.1|1998.1|2005.6|1999.6|2002.4|1996.4|28
1661507100000|2022-08-26 09:45:00|2003.9|1997.9|2001.9|1995.9|2003.9|1997.9|2001.4|1995.4|17
1661507400000|2022-08-26 09:50:00|2001.6|1995.6|2002.6|1996.6|2004.1|1998.1|2001.4|1995.4|25
1661507700000|2022-08-26 09:55:00|2002.4|1996.4|2002.1|1996.1|2002.6|1996.6|2001.1|1995.1|35
1661508000000|2022-08-26 10:00:00|2001.9|1995.9|2012.6|2006.6|2014.1|2008.1|2000.6|1994.6|79
1661508300000|2022-08-26 10:05:00|2012.4|2006.4|2009.4|2003.4|2012.6|2006.6|2008.4|2002.4|88
1661508600000|2022-08-26 10:10:00|2009.6|2003.6|2003.8|1997.8|2009.6|2003.6|2003.8|1997.8|59
1661508900000|2022-08-26 10:15:00|2003.6|1997.6|2007.4|2001.4|2008.1|2002.1|2002.9|1996.9|35
1661509200000|2022-08-26 10:20:00|2007.9|2001.9|2010.9|2004.9|2011.1|2005.1|2007.9|2001.9|32
1661509500000|2022-08-26 10:25:00|2011.1|2005.1|2009.6|2003.6|2011.4|2005.4|2009.1|2003.1|15
1661509800000|2022-08-26 10:30:00|2009.4|2003.4|2011.4|2005.4|2011.4|2005.4|2009.1|2003.1|24
1661510100000|2022-08-26 10:35:00|2010.9|2004.9|2011.1|2005.1|2011.6|2005.6|2010.6|2004.6|13
1661510400000|2022-08-26 10:40:00|2010.9|2004.9|2009.9|2003.9|2010.9|2004.9|2009.6|2003.6|20
1661510700000|2022-08-26 10:45:00|2010.1|2004.1|2010.4|2004.4|2011.1|2005.1|2010.1|2004.1|8
1661511000000|2022-08-26 10:50:00|2010.1|2004.1|2011.4|2005.4|2011.6|2005.6|2009.9|2003.9|17
1661511300000|2022-08-26 10:55:00|2011.1|2005.1|2010.9|2004.9|2011.6|2005.6|2010.6|2004.6|7
1661511600000|2022-08-26 11:00:00|2010.6|2004.6|2008.4|2002.4|2010.9|2004.9|2007.9|2001.9|19
1661511900000|2022-08-26 11:05:00|2008.9|2002.9|2009.9|2003.9|2010.9|2004.9|2008.9|2002.9|12
1661512200000|2022-08-26 11:10:00|2009.6|2003.6|2011.6|2005.6|2011.6|2005.6|2009.6|2003.6|14
1661512500000|2022-08-26 11:15:00|2011.4|2005.4|2012.1|2006.1|2012.1|2006.1|2010.6|2004.6|29
1661512800000|2022-08-26 11:20:00|2011.9|2005.9|2010.4|2004.4|2011.9|2005.9|2010.1|2004.1|32
1661513100000|2022-08-26 11:25:00|2010.1|2004.1|2009.6|2003.6|2010.4|2004.4|2007.4|2001.4|19
1661513400000|2022-08-26 11:30:00|2009.4|2003.4|2008.4|2002.4|2009.6|2003.6|2007.4|2001.4|27
1661513700000|2022-08-26 11:35:00|2008.1|2002.1|2004.5|1998.5|2008.4|2002.4|2003.9|1997.9|38
1661514000000|2022-08-26 11:40:00|2004.6|1998.6|2001.6|1995.6|2005|1999|1999.1|1993.1|37
1661514300000|2022-08-26 11:45:00|2001.4|1995.4|2001.4|1995.4|2002.1|1996.1|1999.9|1993.9|32
1661514600000|2022-08-26 11:50:00|2001.1|1995.1|2001.4|1995.4|2002.1|1996.1|1999.9|1993.9|40
1661514900000|2022-08-26 11:55:00|2001.6|1995.6|2004.4|1998.4|2004.4|1998.4|2001.4|1995.4|21
1661515200000|2022-08-26 12:00:00|2004.6|1998.6|2005.4|1999.4|2006.6|2000.6|2004.6|1998.6|37
1661515500000|2022-08-26 12:05:00|2005.9|1999.9|2004.9|1998.9|2007.4|2001.4|2003.6|1997.6|33
1661515800000|2022-08-26 12:10:00|2004.6|1998.6|2006.4|2000.4|2006.6|2000.6|2003.9|1997.9|17
1661516100000|2022-08-26 12:15:00|2006.6|2000.6|2005.9|1999.9|2011.9|2005.9|2005.6|1999.6|43
1661516400000|2022-08-26 12:20:00|2006.1|2000.1|2005.1|1999.1|2007.4|2001.4|2003.6|1997.6|40
1661516700000|2022-08-26 12:25:00|2004.9|1998.9|2002.9|1996.9|2005.1|1999.1|2002.9|1996.9|25
1661517000000|2022-08-26 12:30:00|2003.4|1997.4|2005.6|1999.6|2008.1|2002.1|2002.9|1996.9|74
1661517300000|2022-08-26 12:35:00|2005.1|1999.1|2005.9|1999.9|2007.4|2001.4|2004.4|1998.4|32
1661517600000|2022-08-26 12:40:00|2005.6|1999.6|2005.4|1999.4|2006.9|2000.9|2005.4|1999.4|19
1661517900000|2022-08-26 12:45:00|2005.1|1999.1|2005.6|1999.6|2005.6|1999.6|2004.4|1998.4|19
1661518200000|2022-08-26 12:50:00|2005.4|1999.4|2005.1|1999.1|2007.6|2001.6|2005.1|1999.1|21
1661518500000|2022-08-26 12:55:00|2004.6|1998.6|2001.4|1995.4|2005.6|1999.6|2001.4|1995.4|45
1661518800000|2022-08-26 13:00:00|2001.6|1995.6|1989.3|1983.3|2001.6|1995.6|1988.5|1982.5|280
1661519100000|2022-08-26 13:05:00|1989.4|1983.4|1987.3|1981.3|1989.9|1983.9|1983.4|1977.4|107
1661519400000|2022-08-26 13:10:00|1987.4|1981.4|1988.1|1982.1|1989.1|1983.1|1986.4|1980.4|88
1661519700000|2022-08-26 13:15:00|1988.4|1982.4|1992.4|1986.4|1992.4|1986.4|1986.4|1980.4|89
1661520000000|2022-08-26 13:20:00|1992.1|1986.1|1989.6|1983.6|1992.1|1986.1|1987.6|1981.6|47
1661520300000|2022-08-26 13:25:00|1989.9|1983.9|1989.6|1983.6|1993.9|1987.9|1989.6|1983.6|73
1661520600000|2022-08-26 13:30:00|1989.9|1983.9|1988.9|1982.9|1990.9|1984.9|1987.4|1981.4|78
1661520900000|2022-08-26 13:35:00|1988.6|1982.6|1990.4|1984.4|1990.4|1984.4|1987.4|1981.4|59
1661521200000|2022-08-26 13:40:00|1990.1|1984.1|1989.6|1983.6|1993.6|1987.6|1989.4|1983.4|84
1661521500000|2022-08-26 13:45:00|1989.4|1983.4|1989.1|1983.1|1991.6|1985.6|1988.9|1982.9|36
1661521800000|2022-08-26 13:50:00|1988.6|1982.6|1990.1|1984.1|1991.6|1985.6|1988.1|1982.1|36
1661522100000|2022-08-26 13:55:00|1989.6|1983.6|1989.6|1983.6|1991.9|1985.9|1989.4|1983.4|27
1661522400000|2022-08-26 14:00:00|1989.9|1983.9|1975.9|1969.9|1990.1|1984.1|1974.8|1968.8|131
1661522700000|2022-08-26 14:05:00|1975.6|1969.6|1988.8|1982.8|1988.8|1982.8|1974.9|1968.9|76
1661523000000|2022-08-26 14:10:00|1988.5|1982.5|1988.4|1982.4|1989.1|1983.1|1987|1981|96
1661523300000|2022-08-26 14:15:00|1988.6|1982.6|1986.9|1980.9|1989.4|1983.4|1983.1|1977.1|74
1661523600000|2022-08-26 14:20:00|1986.4|1980.4|1984.9|1978.9|1987.4|1981.4|1982.9|1976.9|82
1661523900000|2022-08-26 14:25:00|1984.6|1978.6|1978.9|1972.9|1984.6|1978.6|1978.4|1972.4|105
1661524200000|2022-08-26 14:30:00|1978.6|1972.6|1976.4|1970.4|1978.9|1972.9|1974.9|1968.9|90
1661524500000|2022-08-26 14:35:00|1976.1|1970.1|1971.6|1965.6|1976.9|1970.9|1970.6|1964.6|94
1661524800000|2022-08-26 14:40:00|1972.1|1966.1|1970.6|1964.6|1972.9|1966.9|1969.4|1963.4|114
1661525100000|2022-08-26 14:45:00|1970.4|1964.4|1969.1|1963.1|1970.4|1964.4|1968.4|1962.4|54
1661525400000|2022-08-26 14:50:00|1968.6|1962.6|1969.1|1963.1|1970.6|1964.6|1967.1|1961.1|35
1661525700000|2022-08-26 14:55:00|1968.9|1962.9|1964.9|1958.9|1968.9|1962.9|1963.9|1957.9|76
1661526000000|2022-08-26 15:00:00|1965.1|1959.1|1975.1|1969.1|1975.1|1969.1|1962.1|1956.1|102
1661526300000|2022-08-26 15:05:00|1974.9|1968.9|1982.6|1976.6|1982.9|1976.9|1974.6|1968.6|74
1661526600000|2022-08-26 15:10:00|1982.9|1976.9|1978.1|1972.1|1982.9|1976.9|1972.4|1966.4|108
1661526900000|2022-08-26 15:15:00|1978.4|1972.4|1990.6|1984.6|1993.3|1987.3|1978.4|1972.4|349
1661527200000|2022-08-26 15:20:00|1990.4|1984.4|1986.6|1980.6|1990.6|1984.6|1985.4|1979.4|74
1661527500000|2022-08-26 15:25:00|1986.4|1980.4|1986.9|1980.9|1986.9|1980.9|1985.4|1979.4|43
1661527800000|2022-08-26 15:30:00|1987.6|1981.6|1987.6|1981.6|1989.4|1983.4|1985.6|1979.6|69
1661528100000|2022-08-26 15:35:00|1987.4|1981.4|1988.4|1982.4|1989.4|1983.4|1987.1|1981.1|49
1661528400000|2022-08-26 15:40:00|1988.9|1982.9|1988.6|1982.6|1990.1|1984.1|1988.4|1982.4|48
1661528700000|2022-08-26 15:45:00|1988.4|1982.4|1987.4|1981.4|1990.4|1984.4|1986.6|1980.6|44
1661529000000|2022-08-26 15:50:00|1987.6|1981.6|1989.9|1983.9|1990.1|1984.1|1987.1|1981.1|84
1661529300000|2022-08-26 15:55:00|1989.6|1983.6|1989.9|1983.9|1990.4|1984.4|1989.6|1983.6|22
1661529600000|2022-08-26 16:00:00|1989.6|1983.6|1989.9|1983.9|1989.9|1983.9|1988.4|1982.4|113
1661529900000|2022-08-26 16:05:00|1990.1|1984.1|1989.4|1983.4|1990.1|1984.1|1988.6|1982.6|29
1661530200000|2022-08-26 16:10:00|1989.1|1983.1|1989.6|1983.6|1989.6|1983.6|1988.9|1982.9|63
1661530500000|2022-08-26 16:15:00|1989.4|1983.4|1986.4|1980.4|1989.6|1983.6|1985.6|1979.6|74
1661530800000|2022-08-26 16:20:00|1986.1|1980.1|1984.9|1978.9|1986.4|1980.4|1984.4|1978.4|32
1661531100000|2022-08-26 16:25:00|1984.6|1978.6|1984.9|1978.9|1985.4|1979.4|1984.4|1978.4|13
1661531400000|2022-08-26 16:30:00|1984.6|1978.6|1984.9|1978.9|1984.9|1978.9|1984.6|1978.6|12
1661531700000|2022-08-26 16:35:00|1984.6|1978.6|1985.9|1979.9|1985.9|1979.9|1984.6|1978.6|24
1661532000000|2022-08-26 16:40:00|1985.6|1979.6|1986.6|1980.6|1987.4|1981.4|1985.4|1979.4|83
1661532300000|2022-08-26 16:45:00|1986.4|1980.4|1987.4|1981.4|1987.9|1981.9|1986.4|1980.4|55
1661532600000|2022-08-26 16:50:00|1987.1|1981.1|1987.1|1981.1|1987.6|1981.6|1986.6|1980.6|27
1661532900000|2022-08-26 16:55:00|1987.4|1981.4|1993.4|1987.4|1994.4|1988.4|1987.4|1981.4|94
1661533200000|2022-08-26 17:00:00|1993.1|1987.1|1992|1986|1993.3|1987.3|1991.5|1985.5|76
1661533500000|2022-08-26 17:05:00|1991.5|1985.5|1992|1986|1992|1986|1991.5|1985.5|12
1661533800000|2022-08-26 17:10:00|1991.9|1985.9|1992|1986|1992|1986|1991.9|1985.9|12
1661534100000|2022-08-26 17:15:00|1992.1|1986.1|1996.3|1990.3|1998.8|1992.8|1992.1|1986.1|63
1661534400000|2022-08-26 17:20:00|1996.6|1990.6|1995.3|1989.3|1996.6|1990.6|1994|1988|44
1661534700000|2022-08-26 17:25:00|1995.1|1989.1|1999.4|1993.4|1999.4|1993.4|1995.1|1989.1|66
1661535000000|2022-08-26 17:30:00|1999.1|1993.1|2000.4|1994.4|2000.4|1994.4|1999.1|1993.1|30
1661535300000|2022-08-26 17:35:00|2000.1|1994.1|2000.9|1994.9|2001.1|1995.1|2000.1|1994.1|23
1661535600000|2022-08-26 17:40:00|2001.1|1995.1|2000.8|1994.8|2001.1|1995.1|2000.5|1994.5|36
1661535900000|2022-08-26 17:45:00|2000.6|1994.6|2000.1|1994.1|2000.8|1994.8|2000.1|1994.1|4
1661536200000|2022-08-26 17:50:00|2000|1994|1999.8|1993.8|2000|1994|1999.8|1993.8|2
1661536500000|2022-08-26 17:55:00|2006|1987.3|2009.9|1989.9|2009.9|1989.9|2005.8|1987|7
1661817600000|2022-08-30 00:00:00|1995.1|1989.1|1989.9|1983.9|1995.1|1989.1|1989.9|1983.9|12
1661817900000|2022-08-30 00:05:00|1990.1|1984.1|1990.3|1984.3|1990.5|1984.5|1986.6|1980.6|30
1661818200000|2022-08-30 00:10:00|1990.5|1984.5|1991.8|1985.8|1992.3|1986.3|1990.5|1984.5|20
1661818500000|2022-08-30 00:15:00|1992|1986|1991.5|1985.5|1992.3|1986.3|1991.5|1985.5|17
1661818800000|2022-08-30 00:20:00|1991.8|1985.8|1991.5|1985.5|1992|1986|1991.3|1985.3|42
1661819100000|2022-08-30 00:25:00|1991.3|1985.3|1991.5|1985.5|1991.5|1985.5|1991.3|1985.3|20
1661819400000|2022-08-30 00:30:00|1991.8|1985.8|1992.8|1986.8|1992.8|1986.8|1991.8|1985.8|5
1661820000000|2022-08-30 00:40:00|1993|1987|1993.3|1987.3|1993.8|1987.8|1993|1987|14
1661820300000|2022-08-30 00:45:00|1993.5|1987.5|1996.3|1990.3|1996.8|1990.8|1993.5|1987.5|12
1661820600000|2022-08-30 00:50:00|1996|1990|1996|1990|1996.3|1990.3|1996|1990|9
1661820900000|2022-08-30 00:55:00|1996.3|1990.3|1996.5|1990.5|1996.5|1990.5|1995.5|1989.5|10
1661821200000|2022-08-30 01:00:00|1996.3|1990.3|1989.8|1983.8|1996.3|1990.3|1989|1983|20
1661821500000|2022-08-30 01:05:00|1989.5|1983.5|1991.3|1985.3|1991.3|1985.3|1989.5|1983.5|12
1661821800000|2022-08-30 01:10:00|1991|1985|1989.5|1983.5|1991.3|1985.3|1987|1981|33
1661822100000|2022-08-30 01:15:00|1989|1983|1988.8|1982.8|1989.5|1983.5|1988.5|1982.5|14
1661822400000|2022-08-30 01:20:00|1989|1983|1988.5|1982.5|1989|1983|1988.3|1982.3|13
1661822700000|2022-08-30 01:25:00|1988.3|1982.3|1988.3|1982.3|1988.3|1982.3|1987.8|1981.8|21
1661823000000|2022-08-30 01:30:00|1988|1982|1983.3|1977.3|1988|1982|1983|1977|63
1661823300000|2022-08-30 01:35:00|1984|1978|1979.5|1973.5|1984|1978|1979.5|1973.5|19
1661823600000|2022-08-30 01:40:00|1979.3|1973.3|1976.3|1970.3|1979.3|1973.3|1976|1970|19
1661823900000|2022-08-30 01:45:00|1976|1970|1974.5|1968.5|1976.3|1970.3|1973|1967|22
1661824200000|2022-08-30 01:50:00|1974.3|1968.3|1974.8|1968.8|1975|1969|1974.3|1968.3|43
1661824500000|2022-08-30 01:55:00|1974.5|1968.5|1976.8|1970.8|1977|1971|1972.5|1966.5|68
1661824800000|2022-08-30 02:00:00|1976.5|1970.5|1976|1970|1976.8|1970.8|1976|1970|15
1661825100000|2022-08-30 02:05:00|1976.3|1970.3|1976.5|1970.5|1976.5|1970.5|1976|1970|26
1661825400000|2022-08-30 02:10:00|1976.3|1970.3|1977.8|1971.8|1977.8|1971.8|1976.3|1970.3|35
1661825700000|2022-08-30 02:15:00|1977.5|1971.5|1977.5|1971.5|1977.8|1971.8|1977.3|1971.3|13
1661826000000|2022-08-30 02:20:00|1977.3|1971.3|1977.8|1971.8|1977.8|1971.8|1977.3|1971.3|56
1661826300000|2022-08-30 02:25:00|1978.3|1972.3|1979.8|1973.8|1980.5|1974.5|1978.3|1972.3|56
1661826600000|2022-08-30 02:30:00|1979.5|1973.5|1978.3|1972.3|1979.5|1973.5|1978|1972|23
1661826900000|2022-08-30 02:35:00|1978.5|1972.5|1978.5|1972.5|1978.5|1972.5|1978.3|1972.3|29
1661827200000|2022-08-30 02:40:00|1978.3|1972.3|1972|1966|1979|1973|1972|1966|18
1661827500000|2022-08-30 02:45:00|1973.3|1967.3|1974.3|1968.3|1974.5|1968.5|1973.3|1967.3|11
1661827800000|2022-08-30 02:50:00|1974|1968|1974|1968|1974.5|1968.5|1974|1968|29
1661828100000|2022-08-30 02:55:00|1974.3|1968.3|1974|1968|1974.3|1968.3|1974|1968|2
1661828400000|2022-08-30 03:00:00|1974.3|1968.3|1974|1968|1974.3|1968.3|1974|1968|2
1661828700000|2022-08-30 03:05:00|1974.3|1968.3|1974|1968|1974.3|1968.3|1974|1968|16
1661829000000|2022-08-30 03:10:00|1974.3|1968.3|1977.3|1971.3|1977.5|1971.5|1974|1968|30
1661829300000|2022-08-30 03:15:00|1977|1971|1981.3|1975.3|1981.5|1975.5|1977|1971|45
1661829600000|2022-08-30 03:20:00|1981.8|1975.8|1982.5|1976.5|1983|1977|1981.5|1975.5|24
1661829900000|2022-08-30 03:25:00|1982.3|1976.3|1978.8|1972.8|1982.3|1976.3|1978.8|1972.8|6
1661830200000|2022-08-30 03:30:00|1979|1973|1984|1978|1984.3|1978.3|1979|1973|36
1661830500000|2022-08-30 03:35:00|1983.8|1977.8|1983.5|1977.5|1984|1978|1983.5|1977.5|14
1661830800000|2022-08-30 03:40:00|1983.8|1977.8|1983.8|1977.8|1983.8|1977.8|1983.5|1977.5|29
1661831100000|2022-08-30 03:45:00|1983.5|1977.5|1983.8|1977.8|1983.8|1977.8|1983.5|1977.5|2
1661831400000|2022-08-30 03:50:00|1984|1978|1983.8|1977.8|1984|1978|1983.5|1977.5|14
1661831700000|2022-08-30 03:55:00|1983.5|1977.5|1983.8|1977.8|1984|1978|1983.5|1977.5|18
1661832000000|2022-08-30 04:00:00|1983.5|1977.5|1983.8|1977.8|1983.8|1977.8|1983.5|1977.5|8
1661832300000|2022-08-30 04:05:00|1984|1978|1985.5|1979.5|1985.8|1979.8|1984|1978|28
1661832600000|2022-08-30 04:10:00|1985.8|1979.8|1985.5|1979.5|1986.3|1980.3|1985.5|1979.5|12
1661832900000|2022-08-30 04:15:00|1985.8|1979.8|1985.8|1979.8|1985.8|1979.8|1985.5|1979.5|11
1661833200000|2022-08-30 04:20:00|1986|1980|1987|1981|1987.5|1981.5|1986|1980|16
1661833500000|2022-08-30 04:25:00|1986.8|1980.8|1985.8|1979.8|1986.8|1980.8|1985.8|1979.8|2
1661833800000|2022-08-30 04:30:00|1986|1980|1987.5|1981.5|1987.5|1981.5|1986|1980|8
1661834100000|2022-08-30 04:35:00|1987.3|1981.3|1987|1981|1987.5|1981.5|1987|1981|10
1661834400000|2022-08-30 04:40:00|1987.3|1981.3|1986.3|1980.3|1987.3|1981.3|1986.3|1980.3|6
1661834700000|2022-08-30 04:45:00|1986|1980|1986.3|1980.3|1986.3|1980.3|1985.8|1979.8|3
1661835000000|2022-08-30 04:50:00|1986|1980|1986|1980|1986|1980|1985.8|1979.8|3
1661835300000|2022-08-30 04:55:00|1985.8|1979.8|1986|1980|1986|1980|1985.8|1979.8|2
1661835600000|2022-08-30 05:00:00|1986.3|1980.3|1987|1981|1987.3|1981.3|1986.3|1980.3|3
1661835900000|2022-08-30 05:05:00|1987.3|1981.3|1986.3|1980.3|1988.5|1982.5|1986.3|1980.3|22
1661836200000|2022-08-30 05:10:00|1986.8|1980.8|1989.5|1983.5|1989.8|1983.8|1986.8|1980.8|31
1661836500000|2022-08-30 05:15:00|1989.3|1983.3|1989|1983|1990.3|1984.3|1989|1983|11
1661836800000|2022-08-30 05:20:00|1989.3|1983.3|1989.5|1983.5|1990.5|1984.5|1989|1983|18
1661837100000|2022-08-30 05:25:00|1989.8|1983.8|1984.8|1978.8|1989.8|1983.8|1984.5|1978.5|14
1661837400000|2022-08-30 05:30:00|1984.5|1978.5|1988|1982|1988.5|1982.5|1984|1978|21
1661837700000|2022-08-30 05:35:00|1988.3|1982.3|1990.8|1984.8|1991.3|1985.3|1988.3|1982.3|52
1661838000000|2022-08-30 05:40:00|1991|1985|1991.8|1985.8|1992|1986|1990.5|1984.5|33
1661838300000|2022-08-30 05:45:00|1991.5|1985.5|1991.8|1985.8|1992|1986|1991.5|1985.5|22
1661838600000|2022-08-30 05:50:00|1992|1986|1999.3|1993.3|2000.3|1994.3|1992|1986|37
1661838900000|2022-08-30 05:55:00|1999|1993|2000.5|1994.5|2000.5|1994.5|1999|1993|15
1661839200000|2022-08-30 06:00:00|2000.8|1994.8|2004|1998|2004.5|1998.5|2000.8|1994.8|26
1661839500000|2022-08-30 06:05:00|2004.3|1998.3|2002.3|1996.3|2006.3|2000.3|2000.8|1994.8|52
1661839800000|2022-08-30 06:10:00|2002.5|1996.5|2003.5|1997.5|2003.5|1997.5|2000.9|1994.9|47
1661840100000|2022-08-30 06:15:00|2003.8|1997.8|2001.8|1995.8|2004|1998|2001.3|1995.3|15
1661840400000|2022-08-30 06:20:00|2001.5|1995.5|2003|1997|2003|1997|1999.5|1993.5|13
1661840700000|2022-08-30 06:25:00|2002.8|1996.8|2000.3|1994.3|2002.8|1996.8|2000.3|1994.3|12
1661841000000|2022-08-30 06:30:00|2001|1995|1999.5|1993.5|2001|1995|1998|1992|26
1661841300000|2022-08-30 06:35:00|1999.3|1993.3|1999.8|1993.8|1999.8|1993.8|1997|1991|53
1661841600000|2022-08-30 06:40:00|1999.3|1993.3|2002.5|1996.5|2002.5|1996.5|1998.5|1992.5|43
1661841900000|2022-08-30 06:45:00|2002.3|1996.3|2003.3|1997.3|2003.5|1997.5|2000.8|1994.8|30
1661842200000|2022-08-30 06:50:00|2003.5|1997.5|2004.8|1998.8|2007.3|2001.3|2003.5|1997.5|72
1661842500000|2022-08-30 06:55:00|2005|1999|2002.1|1996.1|2005.4|1999.4|2001.9|1995.9|36
1661842800000|2022-08-30 07:00:00|2002.4|1996.4|1992.8|1986.8|2002.4|1996.4|1992.1|1986.1|104
1661843100000|2022-08-30 07:05:00|1992.6|1986.6|1989.9|1983.9|1992.9|1986.9|1989.1|1983.1|43
1661843400000|2022-08-30 07:10:00|1989.6|1983.6|1988.9|1982.9|1989.6|1983.6|1986.9|1980.9|29
1661843700000|2022-08-30 07:15:00|1988.6|1982.6|1993.1|1987.1|1993.1|1987.1|1986.6|1980.6|41
1661844000000|2022-08-30 07:20:00|1993.4|1987.4|1991.6|1985.6|2000.1|1994.1|1991.6|1985.6|53
1661844300000|2022-08-30 07:25:00|1991.4|1985.4|1996.6|1990.6|1996.6|1990.6|1990.4|1984.4|29
1661844600000|2022-08-30 07:30:00|1996.9|1990.9|1995.9|1989.9|1996.9|1990.9|1993.9|1987.9|32
1661844900000|2022-08-30 07:35:00|1996.1|1990.1|1997.4|1991.4|1997.6|1991.6|1994.4|1988.4|45
1661845200000|2022-08-30 07:40:00|1997.6|1991.6|1998.4|1992.4|2000.4|1994.4|1997.6|1991.6|13
1661845500000|2022-08-30 07:45:00|1998.1|1992.1|2001.1|1995.1|2001.4|1995.4|1998.1|1992.1|40
1661845800000|2022-08-30 07:50:00|2000.1|1994.1|2000.9|1994.9|2001.4|1995.4|2000.1|1994.1|63
1661846100000|2022-08-30 07:55:00|2001.1|1995.1|2002.4|1996.4|2002.6|1996.6|2000.6|1994.6|30
1661846400000|2022-08-30 08:00:00|2002.6|1996.6|2006.4|2000.4|2006.4|2000.4|2002.1|1996.1|69
1661846700000|2022-08-30 08:05:00|2006.1|2000.1|2005.1|1999.1|2006.9|2000.9|2000.1|1994.1|44
1661847000000|2022-08-30 08:10:00|2004.9|1998.9|2004.6|1998.6|2005.1|1999.1|2001.9|1995.9|26
1661847300000|2022-08-30 08:15:00|2005.4|1999.4|2002.4|1996.4|2007.1|2001.1|2001.6|1995.6|38
1661847600000|2022-08-30 08:20:00|2002.1|1996.1|2000.1|1994.1|2002.1|1996.1|1998.9|1992.9|20
1661847900000|2022-08-30 08:25:00|1999.9|1993.9|2002.4|1996.4|2002.4|1996.4|1998.4|1992.4|16
1661848200000|2022-08-30 08:30:00|2002.6|1996.6|2001.1|1995.1|2003.9|1997.9|2000.6|1994.6|23
1661848500000|2022-08-30 08:35:00|2000.9|1994.9|2003.6|1997.6|2003.6|1997.6|2000.4|1994.4|35
1661848800000|2022-08-30 08:40:00|2003.9|1997.9|2004.6|1998.6|2006.4|2000.4|2003.9|1997.9|35
1661849100000|2022-08-30 08:45:00|2004.4|1998.4|2003.4|1997.4|2004.4|1998.4|2001.9|1995.9|27
1661849400000|2022-08-30 08:50:00|2003.6|1997.6|2006.1|2000.1|2006.1|2000.1|2003.4|1997.4|19
1661849700000|2022-08-30 08:55:00|2006.4|2000.4|2003.1|1997.1|2007.6|2001.6|2002.9|1996.9|42
1661850000000|2022-08-30 09:00:00|2002.9|1996.9|2002.4|1996.4|2003.4|1997.4|2000.6|1994.6|34
1661850300000|2022-08-30 09:05:00|2002.6|1996.6|1999.4|1993.4|2003.1|1997.1|1999.1|1993.1|29
1661850600000|2022-08-30 09:10:00|1999.9|1993.9|1999.1|1993.1|1999.9|1993.9|1998.9|1992.9|15
1661850900000|2022-08-30 09:15:00|1999.4|1993.4|1999.6|1993.6|2000.9|1994.9|1999.4|1993.4|14
1661851200000|2022-08-30 09:20:00|2000.1|1994.1|2002.9|1996.9|2004.9|1998.9|2000.1|1994.1|26
1661851500000|2022-08-30 09:25:00|2002.4|1996.4|2001.4|1995.4|2002.4|1996.4|2000.4|1994.4|17
1661851800000|2022-08-30 09:30:00|2001.1|1995.1|2001.9|1995.9|2002.9|1996.9|2001.1|1995.1|21
1661852100000|2022-08-30 09:35:00|2002.1|1996.1|2002.4|1996.4|2002.9|1996.9|2002.1|1996.1|15
1661852400000|2022-08-30 09:40:00|2002.6|1996.6|1999.9|1993.9|2002.6|1996.6|1999.4|1993.4|21
1661852700000|2022-08-30 09:45:00|2000.1|1994.1|2001.4|1995.4|2002.1|1996.1|1999.9|1993.9|24
1661853000000|2022-08-30 09:50:00|2001.1|1995.1|1999.1|1993.1|2001.1|1995.1|1999.1|1993.1|15
1661853300000|2022-08-30 09:55:00|1999.4|1993.4|1995.1|1989.1|1999.4|1993.4|1995.1|1989.1|33
1661853600000|2022-08-30 10:00:00|1994.9|1988.9|1995.6|1989.6|1997.1|1991.1|1994.4|1988.4|25
1661853900000|2022-08-30 10:05:00|1995.4|1989.4|1994.6|1988.6|1995.4|1989.4|1990.9|1984.9|35
1661854200000|2022-08-30 10:10:00|1994.9|1988.9|1999.6|1993.6|1999.6|1993.6|1994.4|1988.4|20
1661854500000|2022-08-30 10:15:00|1999.4|1993.4|1999.1|1993.1|1999.4|1993.4|1998.1|1992.1|8
1661854800000|2022-08-30 10:20:00|1998.9|1992.9|2000.1|1994.1|2000.6|1994.6|1997.9|1991.9|32
1661855100000|2022-08-30 10:25:00|1999.9|1993.9|1999.4|1993.4|2000.6|1994.6|1997.6|1991.6|17
1661855400000|2022-08-30 10:30:00|1999.1|1993.1|1992.6|1986.6|1999.1|1993.1|1992.6|1986.6|23
1661855700000|2022-08-30 10:35:00|1993.1|1987.1|1992.6|1986.6|1993.1|1987.1|1989.9|1983.9|52
1661856000000|2022-08-30 10:40:00|1993.1|1987.1|1992.9|1986.9|1993.4|1987.4|1992.6|1986.6|6
1661856300000|2022-08-30 10:45:00|1993.1|1987.1|1993.4|1987.4|1994.4|1988.4|1991.6|1985.6|24
1661856600000|2022-08-30 10:50:00|1993.6|1987.6|1994.6|1988.6|1994.6|1988.6|1993.1|1987.1|8
1661856900000|2022-08-30 10:55:00|1994.9|1988.9|1994.1|1988.1|1995.1|1989.1|1992.4|1986.4|21
1661857200000|2022-08-30 11:00:00|1994.4|1988.4|1993.6|1987.6|1994.4|1988.4|1993.6|1987.6|3
1661857500000|2022-08-30 11:05:00|1993.4|1987.4|1991.4|1985.4|1993.4|1987.4|1991.4|1985.4|13
1661857800000|2022-08-30 11:10:00|1991.6|1985.6|1992.1|1986.1|1992.6|1986.6|1990.9|1984.9|21
1661858100000|2022-08-30 11:15:00|1992.4|1986.4|1991.9|1985.9|1994.4|1988.4|1991.6|1985.6|25
1661858400000|2022-08-30 11:20:00|1992.1|1986.1|1992.6|1986.6|1992.9|1986.9|1991.6|1985.6|14
1661858700000|2022-08-30 11:25:00|1992.4|1986.4|1992.1|1986.1|1992.4|1986.4|1989.9|1983.9|20
1661859000000|2022-08-30 11:30:00|1992.4|1986.4|1994.4|1988.4|1994.9|1988.9|1992.4|1986.4|32
1661859300000|2022-08-30 11:35:00|1994.6|1988.6|1992.5|1986.5|1995.6|1989.6|1992.5|1986.5|34
1661859600000|2022-08-30 11:40:00|1992.6|1986.6|1992.9|1986.9|1993.4|1987.4|1992.1|1986.1|11
1661859900000|2022-08-30 11:45:00|1992.6|1986.6|1989.4|1983.4|1992.6|1986.6|1988.6|1982.6|32
1661860200000|2022-08-30 11:50:00|1989.1|1983.1|1988.6|1982.6|1989.1|1983.1|1985.4|1979.4|41
1661860500000|2022-08-30 11:55:00|1988.4|1982.4|1987.9|1981.9|1989.1|1983.1|1986.9|1980.9|32
1661860800000|2022-08-30 12:00:00|1988.1|1982.1|1986.1|1980.1|1990.1|1984.1|1986.1|1980.1|33
1661861100000|2022-08-30 12:05:00|1986.4|1980.4|1982.4|1976.4|1986.4|1980.4|1982.4|1976.4|27
1661861400000|2022-08-30 12:10:00|1982.6|1976.6|1984.4|1978.4|1984.4|1978.4|1981.9|1975.9|62
1661861700000|2022-08-30 12:15:00|1984.1|1978.1|1985.9|1979.9|1986.1|1980.1|1983.1|1977.1|37
1661862000000|2022-08-30 12:20:00|1985.1|1979.1|1990.9|1984.9|1993.1|1987.1|1985.1|1979.1|61
1661862300000|2022-08-30 12:25:00|1991.1|1985.1|1992.1|1986.1|1993.4|1987.4|1990.9|1984.9|21
1661862600000|2022-08-30 12:30:00|1992.4|1986.4|1990.6|1984.6|1994.1|1988.1|1990.3|1984.3|50
1661862900000|2022-08-30 12:35:00|1990.9|1984.9|1991.6|1985.6|1991.9|1985.9|1990.6|1984.6|41
1661863200000|2022-08-30 12:40:00|1991.4|1985.4|1989.9|1983.9|1991.9|1985.9|1989.6|1983.6|33
1661863500000|2022-08-30 12:45:00|1990.1|1984.1|1988.6|1982.6|1990.1|1984.1|1987.6|1981.6|44
1661863800000|2022-08-30 12:50:00|1988.4|1982.4|1989.4|1983.4|1990.9|1984.9|1988.1|1982.1|29
1661864100000|2022-08-30 12:55:00|1989.6|1983.6|1991.1|1985.1|1991.9|1985.9|1989.6|1983.6|26
1661864400000|2022-08-30 13:00:00|1991.4|1985.4|1986.9|1980.9|1993.6|1987.6|1986.9|1980.9|83
1661864700000|2022-08-30 13:05:00|1987.1|1981.1|1988.6|1982.6|1989.1|1983.1|1986.6|1980.6|67
1661865000000|2022-08-30 13:10:00|1988.9|1982.9|1989.1|1983.1|1991.6|1985.6|1988.6|1982.6|45
1661865300000|2022-08-30 13:15:00|1989.4|1983.4|1988.1|1982.1|1990.4|1984.4|1987.4|1981.4|30
1661865600000|2022-08-30 13:20:00|1988.4|1982.4|1989.9|1983.9|1989.9|1983.9|1988.4|1982.4|14
1661865900000|2022-08-30 13:25:00|1989.6|1983.6|1989.9|1983.9|1990.9|1984.9|1989.1|1983.1|30
1661866200000|2022-08-30 13:30:00|1989.6|1983.6|1989.4|1983.4|1990.4|1984.4|1989.1|1983.1|63
1661866500000|2022-08-30 13:35:00|1989.1|1983.1|1994.4|1988.4|1994.9|1988.9|1989.1|1983.1|112
1661866800000|2022-08-30 13:40:00|1994.1|1988.1|1994.9|1988.9|1994.9|1988.9|1991.4|1985.4|84
1661867100000|2022-08-30 13:45:00|1995.1|1989.1|1993.9|1987.9|1995.1|1989.1|1992.4|1986.4|72
1661867400000|2022-08-30 13:50:00|1993.6|1987.6|1992.4|1986.4|1993.9|1987.9|1991.9|1985.9|39
1661867700000|2022-08-30 13:55:00|1991.9|1985.9|1996.4|1990.4|1996.4|1990.4|1991.9|1985.9|51
1661868000000|2022-08-30 14:00:00|1996.6|1990.6|1996.9|1990.9|1999.6|1993.6|1996.4|1990.4|75
1661868300000|2022-08-30 14:05:00|1996.6|1990.6|1995.1|1989.1|1997.6|1991.6|1993.6|1987.6|42
1661868600000|2022-08-30 14:10:00|1994.9|1988.9|1996.1|1990.1|1996.9|1990.9|1993.6|1987.6|46
1661868900000|2022-08-30 14:15:00|1995.9|1989.9|1996.9|1990.9|1996.9|1990.9|1994.6|1988.6|31
1661869200000|2022-08-30 14:20:00|1996.6|1990.6|1995.4|1989.4|1997.9|1991.9|1994.6|1988.6|35
1661869500000|2022-08-30 14:25:00|1995.9|1989.9|2000.6|1994.6|2001.4|1995.4|1993.6|1987.6|72
1661869800000|2022-08-30 14:30:00|2000.4|1994.4|1995.6|1989.6|2000.6|1994.6|1992.9|1986.9|53
1661870100000|2022-08-30 14:35:00|1995.4|1989.4|1996.6|1990.6|1997.9|1991.9|1994.6|1988.6|44
1661870400000|2022-08-30 14:40:00|1996.9|1990.9|1996.1|1990.1|1998.1|1992.1|1995.4|1989.4|57
1661870700000|2022-08-30 14:45:00|1996.4|1990.4|1995.4|1989.4|1997.4|1991.4|1995.1|1989.1|62
1661871000000|2022-08-30 14:50:00|1995.1|1989.1|1994.9|1988.9|1998.1|1992.1|1994.6|1988.6|30
1661871300000|2022-08-30 14:55:00|1994.6|1988.6|1989.6|1983.6|1996.6|1990.6|1988.6|1982.6|62
1661871600000|2022-08-30 15:00:00|1989.4|1983.4|1987.6|1981.6|1991.6|1985.6|1986.9|1980.9|35
1661871900000|2022-08-30 15:05:00|1987.9|1981.9|1988.4|1982.4|1989.1|1983.1|1987.1|1981.1|31
1661872200000|2022-08-30 15:10:00|1988.6|1982.6|1988.4|1982.4|1988.9|1982.9|1987.4|1981.4|39
1661872500000|2022-08-30 15:15:00|1988.6|1982.6|1992.5|1986.5|1995.6|1989.6|1986.6|1980.6|127
1661872800000|2022-08-30 15:20:00|1992.4|1986.4|1992.1|1986.1|1993.4|1987.4|1990.6|1984.6|39
1661873100000|2022-08-30 15:25:00|1991.9|1985.9|1990.9|1984.9|1994.4|1988.4|1990.9|1984.9|37
1661873400000|2022-08-30 15:30:00|1990.6|1984.6|1988.1|1982.1|1990.6|1984.6|1987.4|1981.4|30
1661873700000|2022-08-30 15:35:00|1987.9|1981.9|1985.6|1979.6|1987.9|1981.9|1985.4|1979.4|84
1661874000000|2022-08-30 15:40:00|1985.9|1979.9|1984.4|1978.4|1985.9|1979.9|1984.1|1978.1|82
1661874300000|2022-08-30 15:45:00|1984.1|1978.1|1984.9|1978.9|1984.9|1978.9|1983.6|1977.6|14
1661874600000|2022-08-30 15:50:00|1985.4|1979.4|1988.6|1982.6|1988.9|1982.9|1984.9|1978.9|36
1661874900000|2022-08-30 15:55:00|1988.9|1982.9|1988.9|1982.9|1989.9|1983.9|1988.9|1982.9|34
1661875200000|2022-08-30 16:00:00|1988.6|1982.6|1989.6|1983.6|1990.1|1984.1|1988.6|1982.6|35
1661875500000|2022-08-30 16:05:00|1989.4|1983.4|1988.6|1982.6|1989.4|1983.4|1988.6|1982.6|11
1661875800000|2022-08-30 16:10:00|1988.9|1982.9|1988.6|1982.6|1989.1|1983.1|1987.1|1981.1|24
1661876100000|2022-08-30 16:15:00|1988.4|1982.4|1988.6|1982.6|1988.9|1982.9|1988.4|1982.4|4
1661876400000|2022-08-30 16:20:00|1988.4|1982.4|1988.4|1982.4|1989.4|1983.4|1988.4|1982.4|11
1661876700000|2022-08-30 16:25:00|1988.6|1982.6|1988.9|1982.9|1989.6|1983.6|1988.6|1982.6|18
1661877000000|2022-08-30 16:30:00|1989.1|1983.1|1989.6|1983.6|1989.6|1983.6|1988.9|1982.9|9
1661877300000|2022-08-30 16:35:00|1989.4|1983.4|1992.1|1986.1|1992.1|1986.1|1988.9|1982.9|20
1661877600000|2022-08-30 16:40:00|1991.9|1985.9|1992.1|1986.1|1992.1|1986.1|1991.9|1985.9|2
1661877900000|2022-08-30 16:45:00|1992.9|1986.9|1990.4|1984.4|1994.9|1988.9|1989.6|1983.6|33
1661878200000|2022-08-30 16:50:00|1990.6|1984.6|1989.9|1983.9|1990.6|1984.6|1989.9|1983.9|8
1661878500000|2022-08-30 16:55:00|1989.6|1983.6|1993.4|1987.4|1996|1990|1989.5|1983.5|99
1661878800000|2022-08-30 17:00:00|1993.9|1987.9|1992.8|1986.8|1993.9|1987.9|1992.3|1986.3|20
1661879100000|2022-08-30 17:05:00|1993|1987|1993.1|1987.1|1993.3|1987.3|1992.8|1986.8|8
1661879400000|2022-08-30 17:10:00|1993|1987|1992.8|1986.8|1993|1987|1992.5|1986.5|11
1661879700000|2022-08-30 17:15:00|1993|1987|1993|1987|1993.1|1987.1|1992.5|1986.5|15
1661880000000|2022-08-30 17:20:00|1992.8|1986.8|1992.3|1986.3|1992.8|1986.8|1991.8|1985.8|22
1661880300000|2022-08-30 17:25:00|1992.5|1986.5|1992.8|1986.8|1993|1987|1992|1986|19
1661880600000|2022-08-30 17:30:00|1992|1986|1991.3|1985.3|1992.1|1986.1|1991.3|1985.3|8
1661880900000|2022-08-30 17:35:00|1991.4|1985.4|1990.4|1984.4|1991.4|1985.4|1989.8|1983.8|20
1661881200000|2022-08-30 17:40:00|1990.5|1984.5|1989.8|1983.8|1990.8|1984.8|1989.8|1983.8|15
1661881500000|2022-08-30 17:45:00|1989.5|1983.5|1990.3|1984.3|1990.8|1984.8|1989.5|1983.5|27
1661882100000|2022-08-30 17:55:00|1996.8|1978|1996.3|1977.5|1996.8|1978|1996.3|1977.5|3
1661904000000|2022-08-31 00:00:00|1989.9|1983.9|1990.9|1984.9|1990.9|1984.9|1989.9|1983.9|6
1661904300000|2022-08-31 00:05:00|1990.6|1984.6|1990.3|1984.3|1991|1985|1990.3|1984.3|6
1661904600000|2022-08-31 00:10:00|1990|1984|1990.3|1984.3|1990.3|1984.3|1990|1984|6
1661904900000|2022-08-31 00:15:00|1990|1984|1993.1|1987.1|1993.1|1987.1|1990|1984|10
1661905200000|2022-08-31 00:20:00|1994.3|1988.3|1994.3|1988.3|1994.5|1988.5|1994|1988|5
1661905500000|2022-08-31 00:25:00|1994.5|1988.5|1993.5|1987.5|1994.5|1988.5|1993.5|1987.5|4
1661906400000|2022-08-31 00:40:00|1993.3|1987.3|1993|1987|1993.3|1987.3|1993|1987|2
1661906700000|2022-08-31 00:45:00|1993.3|1987.3|1994|1988|1994.3|1988.3|1993|1987|7
1661907000000|2022-08-31 00:50:00|1994.3|1988.3|1994|1988|1994.3|1988.3|1994|1988|2
1661907300000|2022-08-31 00:55:00|1994.3|1988.3|1993.5|1987.5|1994.3|1988.3|1993.5|1987.5|6
1661907600000|2022-08-31 01:00:00|1993.3|1987.3|1992.8|1986.8|1993.3|1987.3|1992.3|1986.3|20
1661907900000|2022-08-31 01:05:00|1992.5|1986.5|1991|1985|1992.8|1986.8|1990.8|1984.8|27
1661908200000|2022-08-31 01:10:00|1991.3|1985.3|1993.3|1987.3|1993.3|1987.3|1991.3|1985.3|5
1661908500000|2022-08-31 01:15:00|1993|1987|1991.5|1985.5|1993|1987|1991.5|1985.5|16
1661908800000|2022-08-31 01:20:00|1991.3|1985.3|1990.8|1984.8|1991.3|1985.3|1990.8|1984.8|11
1661909100000|2022-08-31 01:25:00|1991|1985|1991|1985|1991|1985|1990.8|1984.8|9
1661909400000|2022-08-31 01:30:00|1990.8|1984.8|1991|1985|1991|1985|1990.8|1984.8|2
1661910300000|2022-08-31 01:45:00|1990.8|1984.8|1988.1|1982.1|1992.8|1986.8|1987.9|1981.9|14
1661910600000|2022-08-31 01:50:00|1988.4|1982.4|1987.4|1981.4|1989.9|1983.9|1986.9|1980.9|19
1661910900000|2022-08-31 01:55:00|1987.8|1981.8|1988.3|1982.3|1988.5|1982.5|1987.8|1981.8|13
1661911200000|2022-08-31 02:00:00|1988.5|1982.5|1988.8|1982.8|1988.8|1982.8|1987.8|1981.8|15
1661911500000|2022-08-31 02:05:00|1989|1983|1990|1984|1990.8|1984.8|1989|1983|29
1661911800000|2022-08-31 02:10:00|1990.3|1984.3|1991.3|1985.3|1991.3|1985.3|1990|1984|18
1661912100000|2022-08-31 02:15:00|1991|1985|1990.5|1984.5|1991.3|1985.3|1990.5|1984.5|5
1661912400000|2022-08-31 02:20:00|1990.8|1984.8|1990.5|1984.5|1991|1985|1990.5|1984.5|24
1661912700000|2022-08-31 02:25:00|1991.5|1985.5|1991|1985|1991.5|1985.5|1990.8|1984.8|3
1661913000000|2022-08-31 02:30:00|1991.3|1985.3|1991.5|1985.5|1992|1986|1991.3|1985.3|19
1661913300000|2022-08-31 02:35:00|1991.8|1985.8|1993.8|1987.8|1993.8|1987.8|1991.8|1985.8|15
1661913600000|2022-08-31 02:40:00|1994|1988|1992.8|1986.8|1994.8|1988.8|1992.5|1986.5|37
1661913900000|2022-08-31 02:45:00|1992.5|1986.5|1993.8|1987.8|1993.8|1987.8|1992.5|1986.5|18
1661914200000|2022-08-31 02:50:00|1994|1988|1994.3|1988.3|1994.5|1988.5|1993.8|1987.8|12
1661914500000|2022-08-31 02:55:00|1994.5|1988.5|1993.5|1987.5|1995.3|1989.3|1993.5|1987.5|18
1661914800000|2022-08-31 03:00:00|1994|1988|1994.3|1988.3|1994.5|1988.5|1993.5|1987.5|11
1661915100000|2022-08-31 03:05:00|1994.5|1988.5|1994|1988|1995|1989|1993.8|1987.8|13
1661915400000|2022-08-31 03:10:00|1994.3|1988.3|1995.5|1989.5|1995.8|1989.8|1992.3|1986.3|21
1661915700000|2022-08-31 03:15:00|1995.8|1989.8|1995|1989|1996.3|1990.3|1994.3|1988.3|12
1661916000000|2022-08-31 03:20:00|1994.8|1988.8|1996|1990|1996.3|1990.3|1994.5|1988.5|16
1661916300000|2022-08-31 03:25:00|1996.3|1990.3|1995.8|1989.8|1997|1991|1995.5|1989.5|21
1661916600000|2022-08-31 03:30:00|1995.3|1989.3|1995.3|1989.3|1995.3|1989.3|1995.3|1989.3|1
1661916900000|2022-08-31 03:35:00|1994.8|1988.8|1995|1989|1995|1989|1994.8|1988.8|2
1661917500000|2022-08-31 03:45:00|1995.3|1989.3|1995.5|1989.5|1995.8|1989.8|1995.3|1989.3|5
1661918100000|2022-08-31 03:55:00|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1
1661918400000|2022-08-31 04:00:00|1995.5|1989.5|1995.5|1989.5|1995.5|1989.5|1995.5|1989.5|1
1661920200000|2022-08-31 04:30:00|1995.8|1989.8|1996|1990|1996|1990|1995.8|1989.8|2
1661920500000|2022-08-31 04:35:00|1996.3|1990.3|1996.5|1990.5|1997|1991|1996.3|1990.3|16
1661920800000|2022-08-31 04:40:00|1996.8|1990.8|1996.5|1990.5|1996.8|1990.8|1996.5|1990.5|4
1661921100000|2022-08-31 04:45:00|1996.8|1990.8|1994.5|1988.5|1996.8|1990.8|1994.5|1988.5|11
1661921400000|2022-08-31 04:50:00|1994.8|1988.8|1994.5|1988.5|1994.8|1988.8|1994.5|1988.5|6
1661921700000|2022-08-31 04:55:00|1994.8|1988.8|1995|1989|1995|1989|1994.8|1988.8|4
1661922000000|2022-08-31 05:00:00|1994.8|1988.8|1993.5|1987.5|1994.8|1988.8|1993.5|1987.5|4
1661922300000|2022-08-31 05:05:00|1993.8|1987.8|1993.8|1987.8|1993.8|1987.8|1993.8|1987.8|1
1661922600000|2022-08-31 05:10:00|1994|1988|1995|1989|1995|1989|1994|1988|4
1661922900000|2022-08-31 05:15:00|1995.3|1989.3|1995.3|1989.3|1995.3|1989.3|1995|1989|3
1661923200000|2022-08-31 05:20:00|1995.5|1989.5|1995|1989|1995.5|1989.5|1995|1989|7
1661923500000|2022-08-31 05:25:00|1995.3|1989.3|1993.5|1987.5|1995.5|1989.5|1993.3|1987.3|14
1661923800000|2022-08-31 05:30:00|1993.8|1987.8|1996.3|1990.3|1997.6|1991.6|1993.5|1987.5|35
1661924100000|2022-08-31 05:35:00|1996|1990|1994.3|1988.3|1996|1990|1994|1988|24
1661924400000|2022-08-31 05:40:00|1994|1988|1993.5|1987.5|1994.3|1988.3|1993.3|1987.3|12
1661924700000|2022-08-31 05:45:00|1992.5|1986.5|1993.8|1987.8|1994|1988|1992.5|1986.5|8
1661925000000|2022-08-31 05:50:00|1994|1988|1993.5|1987.5|1995.3|1989.3|1993.5|1987.5|7
1661925300000|2022-08-31 05:55:00|1993|1987|1992.5|1986.5|1993|1987|1992.3|1986.3|5
1661925600000|2022-08-31 06:00:00|1992.8|1986.8|1991.3|1985.3|1993.5|1987.5|1991|1985|12
1661925900000|2022-08-31 06:05:00|1990.8|1984.8|1990.5|1984.5|1990.8|1984.8|1990.5|1984.5|2
1661926200000|2022-08-31 06:10:00|1990.8|1984.8|1991|1985|1991.3|1985.3|1990.8|1984.8|3
1661926500000|2022-08-31 06:15:00|1990.8|1984.8|1990.3|1984.3|1990.8|1984.8|1990|1984|9
1661926800000|2022-08-31 06:20:00|1990.5|1984.5|1990.3|1984.3|1991.8|1985.8|1990.3|1984.3|8
1661927100000|2022-08-31 06:25:00|1990|1984|1990.3|1984.3|1990.5|1984.5|1990|1984|4
1661927400000|2022-08-31 06:30:00|1990.5|1984.5|1990.5|1984.5|1990.5|1984.5|1990.3|1984.3|5
1661927700000|2022-08-31 06:35:00|1989.8|1983.8|1990.5|1984.5|1990.8|1984.8|1989.8|1983.8|10
1661928000000|2022-08-31 06:40:00|1990.3|1984.3|1990.3|1984.3|1990.5|1984.5|1990.3|1984.3|3
1661928300000|2022-08-31 06:45:00|1990.5|1984.5|1990.5|1984.5|1991|1985|1990.3|1984.3|7
1661928600000|2022-08-31 06:50:00|1990.3|1984.3|1990.3|1984.3|1992|1986|1990.3|1984.3|12
1661928900000|2022-08-31 06:55:00|1990.1|1984.1|1991|1985|1991|1985|1989.1|1983.1|19
1661929200000|2022-08-31 07:00:00|1991.9|1985.9|1985.6|1979.6|1992|1986|1985.4|1979.4|50
1661929500000|2022-08-31 07:05:00|1986.6|1980.6|1985|1979|1987.8|1981.8|1984.9|1978.9|49
1661929800000|2022-08-31 07:10:00|1984.9|1978.9|1981.6|1975.6|1985.6|1979.6|1979.5|1973.5|33
1661930100000|2022-08-31 07:15:00|1982.1|1976.1|1984|1978|1984.9|1978.9|1981.6|1975.6|34
1661930400000|2022-08-31 07:20:00|1984.3|1978.3|1985.4|1979.4|1986.6|1980.6|1983.5|1977.5|59
1661930700000|2022-08-31 07:25:00|1985.1|1979.1|1979.9|1973.9|1985.4|1979.4|1979.4|1973.4|62
1661931000000|2022-08-31 07:30:00|1979.6|1973.6|1978.1|1972.1|1981.5|1975.5|1978.1|1972.1|67
1661931300000|2022-08-31 07:35:00|1978.4|1972.4|1980.9|1974.9|1982.5|1976.5|1978.1|1972.1|64
1661931600000|2022-08-31 07:40:00|1980.4|1974.4|1979.1|1973.1|1981.1|1975.1|1977.4|1971.4|47
1661931900000|2022-08-31 07:45:00|1979.4|1973.4|1978.9|1972.9|1981.1|1975.1|1978.6|1972.6|33
1661932200000|2022-08-31 07:50:00|1979.1|1973.1|1975.6|1969.6|1979.1|1973.1|1975.6|1969.6|35
1661932500000|2022-08-31 07:55:00|1975.4|1969.4|1977.1|1971.1|1978.9|1972.9|1974.9|1968.9|30
1661932800000|2022-08-31 08:00:00|1977.4|1971.4|1975.9|1969.9|1981.8|1975.8|1975.9|1969.9|35
1661933100000|2022-08-31 08:05:00|1975.6|1969.6|1974.9|1968.9|1979|1973|1974.9|1968.9|34
1661933400000|2022-08-31 08:10:00|1974.6|1968.6|1975.6|1969.6|1975.9|1969.9|1974.6|1968.6|14
1661933700000|2022-08-31 08:15:00|1975.4|1969.4|1976.1|1970.1|1976.6|1970.6|1974.1|1968.1|23
1661934000000|2022-08-31 08:20:00|1975.9|1969.9|1974.6|1968.6|1976.4|1970.4|1973.6|1967.6|32
1661934300000|2022-08-31 08:25:00|1974.4|1968.4|1972.4|1966.4|1974.4|1968.4|1971.1|1965.1|36
1661934600000|2022-08-31 08:30:00|1972.1|1966.1|1969.9|1963.9|1974.4|1968.4|1969.9|1963.9|29
1661934900000|2022-08-31 08:35:00|1969.6|1963.6|1970.1|1964.1|1970.6|1964.6|1968.6|1962.6|21
1661935200000|2022-08-31 08:40:00|1969.9|1963.9|1969.9|1963.9|1972.4|1966.4|1969.9|1963.9|27
1661935500000|2022-08-31 08:45:00|1969.6|1963.6|1971.1|1965.1|1972.1|1966.1|1969.6|1963.6|18
1661935800000|2022-08-31 08:50:00|1971.4|1965.4|1974.1|1968.1|1974.6|1968.6|1971.4|1965.4|40
1661936100000|2022-08-31 08:55:00|1974.4|1968.4|1972.6|1966.6|1975.4|1969.4|1972.4|1966.4|50
1661936400000|2022-08-31 09:00:00|1972.4|1966.4|1972.9|1966.9|1974.6|1968.6|1971.6|1965.6|28
1661936700000|2022-08-31 09:05:00|1972.6|1966.6|1972.4|1966.4|1973.6|1967.6|1970.4|1964.4|58
1661937000000|2022-08-31 09:10:00|1972.1|1966.1|1972.9|1966.9|1976.1|1970.1|1972.1|1966.1|35
1661937300000|2022-08-31 09:15:00|1973.1|1967.1|1973.9|1967.9|1975.4|1969.4|1971.9|1965.9|37
1661937600000|2022-08-31 09:20:00|1973.6|1967.6|1972.6|1966.6|1975.4|1969.4|1972.6|1966.6|25
1661937900000|2022-08-31 09:25:00|1972.1|1966.1|1973.4|1967.4|1974.1|1968.1|1971.9|1965.9|37
1661938200000|2022-08-31 09:30:00|1974.4|1968.4|1971.9|1965.9|1975.6|1969.6|1971.6|1965.6|42
1661938500000|2022-08-31 09:35:00|1971.6|1965.6|1969.9|1963.9|1971.6|1965.6|1969.6|1963.6|27
1661938800000|2022-08-31 09:40:00|1969.6|1963.6|1970.9|1964.9|1971.1|1965.1|1969.6|1963.6|23
1661939100000|2022-08-31 09:45:00|1971.1|1965.1|1968.9|1962.9|1971.1|1965.1|1966.4|1960.4|53
1661939400000|2022-08-31 09:50:00|1969.1|1963.1|1964.6|1958.6|1969.4|1963.4|1964.6|1958.6|26
1661939700000|2022-08-31 09:55:00|1964.4|1958.4|1965.9|1959.9|1966.1|1960.1|1964.1|1958.1|23
1661940000000|2022-08-31 10:00:00|1966.1|1960.1|1967.1|1961.1|1967.1|1961.1|1965.6|1959.6|11
1661940300000|2022-08-31 10:05:00|1966.9|1960.9|1965.6|1959.6|1968.6|1962.6|1965.6|1959.6|24
1661940600000|2022-08-31 10:10:00|1965.4|1959.4|1966.4|1960.4|1968.1|1962.1|1964.6|1958.6|38
1661940900000|2022-08-31 10:15:00|1966.1|1960.1|1966.1|1960.1|1966.4|1960.4|1965.1|1959.1|19
1661941200000|2022-08-31 10:20:00|1965.9|1959.9|1962.4|1956.4|1967.1|1961.1|1962.4|1956.4|39
1661941500000|2022-08-31 10:25:00|1962.6|1956.6|1965.4|1959.4|1967.4|1961.4|1962.6|1956.6|39
1661941800000|2022-08-31 10:30:00|1965.1|1959.1|1960.1|1954.1|1965.1|1959.1|1959.4|1953.4|61
1661942100000|2022-08-31 10:35:00|1960.4|1954.4|1961.1|1955.1|1964.6|1958.6|1960.4|1954.4|35
1661942400000|2022-08-31 10:40:00|1960.9|1954.9|1961.4|1955.4|1961.9|1955.9|1959.4|1953.4|40
1661942700000|2022-08-31 10:45:00|1961.1|1955.1|1960.4|1954.4|1962.1|1956.1|1959.6|1953.6|20
1661943000000|2022-08-31 10:50:00|1959.9|1953.9|1959.9|1953.9|1961.9|1955.9|1959.6|1953.6|20
1661943300000|2022-08-31 10:55:00|1960.1|1954.1|1957.6|1951.6|1960.1|1954.1|1956.9|1950.9|61
1661943600000|2022-08-31 11:00:00|1957.4|1951.4|1957.9|1951.9|1958.9|1952.9|1957.1|1951.1|21
1661943900000|2022-08-31 11:05:00|1957.6|1951.6|1955.9|1949.9|1958.6|1952.6|1954.8|1948.8|25
1661944200000|2022-08-31 11:10:00|1955.6|1949.6|1956.4|1950.4|1957.1|1951.1|1955.4|1949.4|17
1661944500000|2022-08-31 11:15:00|1956.1|1950.1|1958.1|1952.1|1958.9|1952.9|1955.9|1949.9|27
1661944800000|2022-08-31 11:20:00|1958.4|1952.4|1956.4|1950.4|1959.1|1953.1|1955.9|1949.9|33
1661945100000|2022-08-31 11:25:00|1956.6|1950.6|1956.4|1950.4|1957.1|1951.1|1955.6|1949.6|28
1661945400000|2022-08-31 11:30:00|1956.1|1950.1|1955.6|1949.6|1957.1|1951.1|1955.1|1949.1|14
1661945700000|2022-08-31 11:35:00|1955.1|1949.1|1950.8|1944.8|1955.1|1949.1|1950.5|1944.5|51
1661946000000|2022-08-31 11:40:00|1950.9|1944.9|1954.9|1948.9|1954.9|1948.9|1950.6|1944.6|41
1661946300000|2022-08-31 11:45:00|1954.6|1948.6|1955.6|1949.6|1957.4|1951.4|1954.1|1948.1|57
1661946600000|2022-08-31 11:50:00|1956.1|1950.1|1954.9|1948.9|1957.4|1951.4|1953.9|1947.9|50
1661946900000|2022-08-31 11:55:00|1954.6|1948.6|1956.1|1950.1|1956.4|1950.4|1954.1|1948.1|51
1661947200000|2022-08-31 12:00:00|1955.9|1949.9|1954.1|1948.1|1956.9|1950.9|1953.6|1947.6|33
1661947500000|2022-08-31 12:05:00|1953.9|1947.9|1954.9|1948.9|1955.6|1949.6|1953.9|1947.9|33
1661947800000|2022-08-31 12:10:00|1955.1|1949.1|1959.4|1953.4|1960.1|1954.1|1953.9|1947.9|69
1661948100000|2022-08-31 12:15:00|1959.6|1953.6|1957.6|1951.6|1959.9|1953.9|1955.4|1949.4|67
1661948400000|2022-08-31 12:20:00|1957.4|1951.4|1957.9|1951.9|1958.9|1952.9|1956.1|1950.1|53
1661948700000|2022-08-31 12:25:00|1957.6|1951.6|1959.4|1953.4|1959.4|1953.4|1957.6|1951.6|81
1661949000000|2022-08-31 12:30:00|1959.1|1953.1|1957.6|1951.6|1960.4|1954.4|1955.4|1949.4|61
1661949300000|2022-08-31 12:35:00|1957.4|1951.4|1955.6|1949.6|1958.4|1952.4|1955.6|1949.6|64
1661949600000|2022-08-31 12:40:00|1955.4|1949.4|1958.1|1952.1|1958.4|1952.4|1955.4|1949.4|62
1661949900000|2022-08-31 12:45:00|1957.9|1951.9|1954.6|1948.6|1957.9|1951.9|1954.6|1948.6|103
1661950200000|2022-08-31 12:50:00|1954.9|1948.9|1959.1|1953.1|1959.1|1953.1|1954.9|1948.9|30
1661950500000|2022-08-31 12:55:00|1958.9|1952.9|1961.4|1955.4|1961.4|1955.4|1957.4|1951.4|30
1661950800000|2022-08-31 13:00:00|1961.1|1955.1|1961.6|1955.6|1965.9|1959.9|1960.4|1954.4|164
1661951100000|2022-08-31 13:05:00|1961.4|1955.4|1959.4|1953.4|1962.6|1956.6|1958.9|1952.9|157
1661951400000|2022-08-31 13:10:00|1959.1|1953.1|1956.6|1950.6|1959.6|1953.6|1956.1|1950.1|52
1661951700000|2022-08-31 13:15:00|1956.9|1950.9|1957.4|1951.4|1957.4|1951.4|1955.1|1949.1|35
1661952000000|2022-08-31 13:20:00|1957.1|1951.1|1956.6|1950.6|1957.4|1951.4|1955.9|1949.9|37
1661952300000|2022-08-31 13:25:00|1956.4|1950.4|1956.4|1950.4|1957.4|1951.4|1955.6|1949.6|32
1661952600000|2022-08-31 13:30:00|1956.6|1950.6|1951.9|1945.9|1957.1|1951.1|1951.9|1945.9|69
1661952900000|2022-08-31 13:35:00|1951.6|1945.6|1950.9|1944.9|1952.1|1946.1|1950.6|1944.6|41
1661953200000|2022-08-31 13:40:00|1951.1|1945.1|1952.1|1946.1|1952.1|1946.1|1950.4|1944.4|19
1661953500000|2022-08-31 13:45:00|1951.9|1945.9|1953.6|1947.6|1955.1|1949.1|1950.9|1944.9|49
1661953800000|2022-08-31 13:50:00|1953.4|1947.4|1953.6|1947.6|1956.4|1950.4|1953.1|1947.1|80
1661954100000|2022-08-31 13:55:00|1953.9|1947.9|1950.6|1944.6|1953.9|1947.9|1950.4|1944.4|36
1661954400000|2022-08-31 14:00:00|1950.4|1944.4|1949.6|1943.6|1951.6|1945.6|1949.1|1943.1|28
1661954700000|2022-08-31 14:05:00|1949.9|1943.9|1954.1|1948.1|1954.6|1948.6|1949.9|1943.9|47
1661955000000|2022-08-31 14:10:00|1954.4|1948.4|1955.4|1949.4|1956.4|1950.4|1953.4|1947.4|48
1661955300000|2022-08-31 14:15:00|1954.9|1948.9|1954.9|1948.9|1956.4|1950.4|1953.6|1947.6|47
1661955600000|2022-08-31 14:20:00|1954.6|1948.6|1952.9|1946.9|1954.6|1948.6|1949.9|1943.9|57
1661955900000|2022-08-31 14:25:00|1953.1|1947.1|1955.9|1949.9|1959.1|1953.1|1952.9|1946.9|53
1661956200000|2022-08-31 14:30:00|1956.1|1950.1|1949.4|1943.4|1956.4|1950.4|1949.4|1943.4|56
1661956500000|2022-08-31 14:35:00|1949.6|1943.6|1946.6|1940.6|1951.4|1945.4|1946.4|1940.4|40
1661956800000|2022-08-31 14:40:00|1946.4|1940.4|1950.1|1944.1|1950.4|1944.4|1946.1|1940.1|37
1661957100000|2022-08-31 14:45:00|1950.4|1944.4|1948.9|1942.9|1950.9|1944.9|1948.9|1942.9|40
1661957400000|2022-08-31 14:50:00|1950.1|1944.1|1950.6|1944.6|1951.4|1945.4|1949.4|1943.4|37
1661957700000|2022-08-31 14:55:00|1950.4|1944.4|1942.4|1936.4|1950.9|1944.9|1942.3|1936.3|42
1661958000000|2022-08-31 15:00:00|1942.3|1936.3|1942.1|1936.1|1942.6|1936.6|1941.6|1935.6|25
1661958300000|2022-08-31 15:05:00|1941.9|1935.9|1942.6|1936.6|1942.9|1936.9|1940.6|1934.6|43
1661958600000|2022-08-31 15:10:00|1942.9|1936.9|1943.6|1937.6|1945.9|1939.9|1942.9|1936.9|21
1661958900000|2022-08-31 15:15:00|1943.1|1937.1|1957|1951|1959.3|1953.3|1941.9|1935.9|234
1661959200000|2022-08-31 15:20:00|1957.1|1951.1|1956.6|1950.6|1957.1|1951.1|1953.4|1947.4|60
1661959500000|2022-08-31 15:25:00|1956.4|1950.4|1954.6|1948.6|1956.4|1950.4|1954.4|1948.4|27
1661959800000|2022-08-31 15:30:00|1954.9|1948.9|1956.4|1950.4|1956.6|1950.6|1954.4|1948.4|41
1661960100000|2022-08-31 15:35:00|1956.1|1950.1|1957.1|1951.1|1958.6|1952.6|1956.1|1950.1|38
1661960400000|2022-08-31 15:40:00|1956.6|1950.6|1961.4|1955.4|1961.4|1955.4|1956.6|1950.6|25
1661960700000|2022-08-31 15:45:00|1961.9|1955.9|1961.4|1955.4|1963.1|1957.1|1960.1|1954.1|40
1661961000000|2022-08-31 15:50:00|1961.6|1955.6|1961.1|1955.1|1961.9|1955.9|1960.9|1954.9|13
1661961300000|2022-08-31 15:55:00|1960.9|1954.9|1961.6|1955.6|1961.9|1955.9|1960.9|1954.9|16
1661961600000|2022-08-31 16:00:00|1961.9|1955.9|1960.4|1954.4|1962.1|1956.1|1960.4|1954.4|24
1661961900000|2022-08-31 16:05:00|1960.6|1954.6|1960.6|1954.6|1960.9|1954.9|1960.1|1954.1|24
1661962200000|2022-08-31 16:10:00|1960.9|1954.9|1960.1|1954.1|1960.9|1954.9|1960.1|1954.1|27
1661962500000|2022-08-31 16:15:00|1960.4|1954.4|1960.4|1954.4|1960.6|1954.6|1959.9|1953.9|14
1661962800000|2022-08-31 16:20:00|1959.9|1953.9|1960.4|1954.4|1960.6|1954.6|1959.9|1953.9|13
1661963100000|2022-08-31 16:25:00|1960.1|1954.1|1960.4|1954.4|1960.4|1954.4|1959.9|1953.9|22
1661963400000|2022-08-31 16:30:00|1960.1|1954.1|1959.4|1953.4|1960.4|1954.4|1958.4|1952.4|36
1661963700000|2022-08-31 16:35:00|1959.6|1953.6|1961.1|1955.1|1961.4|1955.4|1959.1|1953.1|18
1661964000000|2022-08-31 16:40:00|1960.9|1954.9|1960.9|1954.9|1960.9|1954.9|1960.6|1954.6|3
1661964300000|2022-08-31 16:45:00|1960.6|1954.6|1957.4|1951.4|1960.9|1954.9|1956.4|1950.4|32
1661964600000|2022-08-31 16:50:00|1957.1|1951.1|1956.6|1950.6|1957.1|1951.1|1955.9|1949.9|22
1661964900000|2022-08-31 16:55:00|1956.4|1950.4|1959.4|1953.4|1960|1954|1956.3|1950.3|87
1661965200000|2022-08-31 17:00:00|1959.6|1953.6|1958.9|1952.9|1959.6|1953.6|1957.8|1951.8|37
1661965500000|2022-08-31 17:05:00|1958.8|1952.8|1958.3|1952.3|1960.5|1954.5|1957.8|1951.8|46
1661965800000|2022-08-31 17:10:00|1958|1952|1958.4|1952.4|1958.5|1952.5|1957.8|1951.8|18
1661966100000|2022-08-31 17:15:00|1958.5|1952.5|1958.8|1952.8|1958.8|1952.8|1957.8|1951.8|18
1661966400000|2022-08-31 17:20:00|1958.6|1952.6|1958.8|1952.8|1958.8|1952.8|1958.6|1952.6|2
1661966700000|2022-08-31 17:25:00|1958.5|1952.5|1958.5|1952.5|1958.5|1952.5|1957.8|1951.8|5
1661967000000|2022-08-31 17:30:00|1958.8|1952.8|1958.4|1952.4|1959.1|1953.1|1958.3|1952.3|11
1661967300000|2022-08-31 17:35:00|1958|1952|1958|1952|1958.5|1952.5|1957.5|1951.5|20
1661967600000|2022-08-31 17:40:00|1958.1|1952.1|1957.5|1951.5|1958.5|1952.5|1957.3|1951.3|26
1661967900000|2022-08-31 17:45:00|1958.8|1952.8|1960|1954|1961.3|1955.3|1958.8|1952.8|11
1661968200000|2022-08-31 17:50:00|1959.8|1953.8|1960.4|1954.4|1960.5|1954.5|1959.8|1953.8|8
1661968500000|2022-08-31 17:55:00|1966.8|1948|1966.5|1947.8|1967|1948.3|1966.5|1947.8|3
1661990400000|2022-09-01 00:00:00|1960.9|1954.9|1960.8|1954.8|1961.1|1955.1|1960.6|1954.6|6
1661990700000|2022-09-01 00:05:00|1961|1955|1960|1954|1962.1|1956.1|1960|1954|16
1661991000000|2022-09-01 00:10:00|1959.8|1953.8|1959.3|1953.3|1959.8|1953.8|1959.3|1953.3|3
1661991300000|2022-09-01 00:15:00|1959|1953|1957|1951|1959|1953|1957|1951|27
1661991900000|2022-09-01 00:25:00|1957.3|1951.3|1958.4|1952.4|1958.4|1952.4|1957.3|1951.3|2
1661992200000|2022-09-01 00:30:00|1958.5|1952.5|1958.3|1952.3|1958.5|1952.5|1958.3|1952.3|2
1661992500000|2022-09-01 00:35:00|1958|1952|1957|1951|1958|1952|1957|1951|11
1661992800000|2022-09-01 00:40:00|1957.3|1951.3|1957|1951|1957.3|1951.3|1957|1951|4
1661993100000|2022-09-01 00:45:00|1956.8|1950.8|1956.1|1950.1|1956.8|1950.8|1955.3|1949.3|20
1661993400000|2022-09-01 00:50:00|1955.9|1949.9|1955.8|1949.8|1956.5|1950.5|1955.5|1949.5|11
1661993700000|2022-09-01 00:55:00|1955.5|1949.5|1958.6|1952.6|1959.9|1953.9|1953.6|1947.6|32
1661994000000|2022-09-01 01:00:00|1958.8|1952.8|1953|1947|1958.8|1952.8|1951.6|1945.6|52
1661994300000|2022-09-01 01:05:00|1952.8|1946.8|1952.5|1946.5|1953|1947|1952.3|1946.3|19
1661994600000|2022-09-01 01:10:00|1952.3|1946.3|1952.3|1946.3|1952.5|1946.5|1952.3|1946.3|7
1661994900000|2022-09-01 01:15:00|1952.5|1946.5|1953.3|1947.3|1953.8|1947.8|1952|1946|54
1661995200000|2022-09-01 01:20:00|1953.8|1947.8|1953.3|1947.3|1953.8|1947.8|1953|1947|20
1661995500000|2022-09-01 01:25:00|1954|1948|1954.8|1948.8|1956.3|1950.3|1952.8|1946.8|53
1661995800000|2022-09-01 01:30:00|1955|1949|1957.3|1951.3|1958.3|1952.3|1954.5|1948.5|74
1661996100000|2022-09-01 01:35:00|1957.8|1951.8|1958.5|1952.5|1958.8|1952.8|1957.5|1951.5|59
1661996400000|2022-09-01 01:40:00|1958.3|1952.3|1958|1952|1958.5|1952.5|1957.5|1951.5|57
1661996700000|2022-09-01 01:45:00|1958.3|1952.3|1960|1954|1960.5|1954.5|1957.3|1951.3|32
1661997000000|2022-09-01 01:50:00|1959.8|1953.8|1959|1953|1960|1954|1959|1953|11
1661997300000|2022-09-01 01:55:00|1958.8|1952.8|1958.3|1952.3|1959|1953|1958|1952|13
1661997600000|2022-09-01 02:00:00|1958|1952|1958.3|1952.3|1958.3|1952.3|1957|1951|14
1661997900000|2022-09-01 02:05:00|1958.5|1952.5|1959|1953|1959.5|1953.5|1958.5|1952.5|16
1661998200000|2022-09-01 02:10:00|1959.5|1953.5|1961.3|1955.3|1961.5|1955.5|1958.8|1952.8|26
1661998500000|2022-09-01 02:15:00|1961.5|1955.5|1962.3|1956.3|1962.3|1956.3|1961.3|1955.3|7
1661998800000|2022-09-01 02:20:00|1962.5|1956.5|1962.5|1956.5|1962.5|1956.5|1962.5|1956.5|1
1661999100000|2022-09-01 02:25:00|1963|1957|1963.3|1957.3|1963.3|1957.3|1963|1957|4
1661999400000|2022-09-01 02:30:00|1962.5|1956.5|1960.5|1954.5|1962.5|1956.5|1959|1953|31
1661999700000|2022-09-01 02:35:00|1960.3|1954.3|1958.5|1952.5|1960.3|1954.3|1958.3|1952.3|20
1662000000000|2022-09-01 02:40:00|1958|1952|1958|1952|1958|1952|1958|1952|1
1662000300000|2022-09-01 02:45:00|1957|1951|1956.8|1950.8|1957.3|1951.3|1956.5|1950.5|10
1662000600000|2022-09-01 02:50:00|1957|1951|1954.3|1948.3|1957|1951|1954.3|1948.3|11
1662000900000|2022-09-01 02:55:00|1953.3|1947.3|1954|1948|1954.3|1948.3|1951.8|1945.8|11
1662001500000|2022-09-01 03:05:00|1953.8|1947.8|1953.5|1947.5|1953.8|1947.8|1951.5|1945.5|20
1662001800000|2022-09-01 03:10:00|1953|1947|1954.5|1948.5|1955.4|1949.4|1952.5|1946.5|18
1662002100000|2022-09-01 03:15:00|1954.8|1948.8|1956|1950|1956|1950|1954.5|1948.5|11
1662002400000|2022-09-01 03:20:00|1955.8|1949.8|1955.8|1949.8|1955.8|1949.8|1955.8|1949.8|1
1662002700000|2022-09-01 03:25:00|1957|1951|1956.3|1950.3|1957|1951|1955.3|1949.3|116
1662003000000|2022-09-01 03:30:00|1956|1950|1955.8|1949.8|1956|1950|1955.8|1949.8|2
1662003300000|2022-09-01 03:35:00|1955.5|1949.5|1955.5|1949.5|1955.5|1949.5|1955.5|1949.5|1
1662003600000|2022-09-01 03:40:00|1955.3|1949.3|1954.3|1948.3|1955.3|1949.3|1953.5|1947.5|12
1662003900000|2022-09-01 03:45:00|1954|1948|1952|1946|1954|1948|1951.8|1945.8|13
1662004200000|2022-09-01 03:50:00|1952.3|1946.3|1952.3|1946.3|1952.3|1946.3|1952.3|1946.3|1
1662004500000|2022-09-01 03:55:00|1952.8|1946.8|1952.5|1946.5|1952.8|1946.8|1952.5|1946.5|2
1662004800000|2022-09-01 04:00:00|1952.3|1946.3|1950|1944|1952.5|1946.5|1950|1944|13
1662005100000|2022-09-01 04:05:00|1949.8|1943.8|1949.8|1943.8|1949.8|1943.8|1949.8|1943.8|1
1662005400000|2022-09-01 04:10:00|1949.5|1943.5|1948.8|1942.8|1949.5|1943.5|1948.8|1942.8|4
1662005700000|2022-09-01 04:15:00|1949|1943|1948.8|1942.8|1949|1943|1948.8|1942.8|2
1662006000000|2022-09-01 04:20:00|1948.5|1942.5|1948.3|1942.3|1948.5|1942.5|1948|1942|4
1662006300000|2022-09-01 04:25:00|1948|1942|1946.3|1940.3|1948.3|1942.3|1946.3|1940.3|12
1662006600000|2022-09-01 04:30:00|1946|1940|1946|1940|1946|1940|1946|1940|1
1662006900000|2022-09-01 04:35:00|1947.8|1941.8|1948|1942|1948|1942|1947.3|1941.3|5
1662007200000|2022-09-01 04:40:00|1948.3|1942.3|1948|1942|1948.3|1942.3|1948|1942|2
1662007500000|2022-09-01 04:45:00|1947.1|1941.1|1946.8|1940.8|1948|1942|1946.8|1940.8|6
1662007800000|2022-09-01 04:50:00|1947|1941|1947|1941|1947|1941|1947|1941|1
1662008100000|2022-09-01 04:55:00|1946.8|1940.8|1945.5|1939.5|1946.8|1940.8|1945.5|1939.5|5
1662008400000|2022-09-01 05:00:00|1945.8|1939.8|1944.8|1938.8|1945.8|1939.8|1944.8|1938.8|9
1662008700000|2022-09-01 05:05:00|1945|1939|1945.3|1939.3|1945.3|1939.3|1944.8|1938.8|10
1662009000000|2022-09-01 05:10:00|1945|1939|1945.3|1939.3|1945.3|1939.3|1945|1939|12
1662009300000|2022-09-01 05:15:00|1945.5|1939.5|1945.5|1939.5|1945.5|1939.5|1945.5|1939.5|1
1662009600000|2022-09-01 05:20:00|1945.3|1939.3|1945.3|1939.3|1945.3|1939.3|1945.3|1939.3|1
1662009900000|2022-09-01 05:25:00|1945|1939|1947|1941|1947.5|1941.5|1945|1939|19
1662010200000|2022-09-01 05:30:00|1946.8|1940.8|1944.8|1938.8|1947|1941|1944.5|1938.5|25
1662010500000|2022-09-01 05:35:00|1944.5|1938.5|1944.5|1938.5|1944.5|1938.5|1944.3|1938.3|3
1662010800000|2022-09-01 05:40:00|1944.3|1938.3|1941.8|1935.8|1944.5|1938.5|1941.3|1935.3|21
1662011100000|2022-09-01 05:45:00|1941.5|1935.5|1942.8|1936.8|1943.3|1937.3|1941.3|1935.3|14
1662011400000|2022-09-01 05:50:00|1942.5|1936.5|1944.5|1938.5|1947|1941|1941.5|1935.5|18
1662011700000|2022-09-01 05:55:00|1943.3|1937.3|1942.3|1936.3|1943.5|1937.5|1942|1936|7
1662012000000|2022-09-01 06:00:00|1942|1936|1941.3|1935.3|1942.5|1936.5|1940.3|1934.3|11
1662012300000|2022-09-01 06:05:00|1940.8|1934.8|1941.3|1935.3|1941.8|1935.8|1940.8|1934.8|9
1662012600000|2022-09-01 06:10:00|1941|1935|1939|1933|1941|1935|1938.5|1932.5|28
1662012900000|2022-09-01 06:15:00|1938.8|1932.8|1939|1933|1939.3|1933.3|1938.8|1932.8|10
1662013200000|2022-09-01 06:20:00|1938.8|1932.8|1938.3|1932.3|1939|1933|1938|1932|12
1662013500000|2022-09-01 06:25:00|1938.5|1932.5|1938.5|1932.5|1939|1933|1938.3|1932.3|13
1662013800000|2022-09-01 06:30:00|1938.3|1932.3|1937|1931|1938.5|1932.5|1936.5|1930.5|25
1662014100000|2022-09-01 06:35:00|1936.8|1930.8|1937.5|1931.5|1938.3|1932.3|1936.5|1930.5|10
1662014400000|2022-09-01 06:40:00|1937.3|1931.3|1938.8|1932.8|1939|1933|1937.3|1931.3|19
1662014700000|2022-09-01 06:45:00|1938.3|1932.3|1937.3|1931.3|1939|1933|1937.3|1931.3|30
1662015000000|2022-09-01 06:50:00|1937|1931|1936.8|1930.8|1939|1933|1935.8|1929.8|33
1662015300000|2022-09-01 06:55:00|1936.5|1930.5|1939.4|1933.4|1940.1|1934.1|1936.5|1930.5|24
1662015600000|2022-09-01 07:00:00|1939.6|1933.6|1935.9|1929.9|1942.4|1936.4|1935.9|1929.9|46
1662015900000|2022-09-01 07:05:00|1934.9|1928.9|1932.1|1926.1|1936.6|1930.6|1931.4|1925.4|48
1662016200000|2022-09-01 07:10:00|1931.9|1925.9|1931.6|1925.6|1935.1|1929.1|1931.4|1925.4|52
1662016500000|2022-09-01 07:15:00|1931.4|1925.4|1933.4|1927.4|1933.4|1927.4|1930.6|1924.6|26
1662016800000|2022-09-01 07:20:00|1933.1|1927.1|1931.4|1925.4|1935.9|1929.9|1931.4|1925.4|44
1662017100000|2022-09-01 07:25:00|1931.6|1925.6|1927.8|1921.8|1932.9|1926.9|1926.4|1920.4|56
1662017400000|2022-09-01 07:30:00|1928|1922|1929.6|1923.6|1933.1|1927.1|1926.4|1920.4|93
1662017700000|2022-09-01 07:35:00|1929.4|1923.4|1931.1|1925.1|1934.9|1928.9|1929.4|1923.4|45
1662018000000|2022-09-01 07:40:00|1930.9|1924.9|1928.6|1922.6|1932.6|1926.6|1927.9|1921.9|27
1662018300000|2022-09-01 07:45:00|1928.4|1922.4|1926.6|1920.6|1931.1|1925.1|1926.5|1920.5|30
1662018600000|2022-09-01 07:50:00|1926.9|1920.9|1927.6|1921.6|1928.9|1922.9|1925.6|1919.6|44
1662018900000|2022-09-01 07:55:00|1928.1|1922.1|1928.4|1922.4|1930.9|1924.9|1928.1|1922.1|16
1662019200000|2022-09-01 08:00:00|1928.1|1922.1|1929.6|1923.6|1930.6|1924.6|1926.9|1920.9|31
1662019500000|2022-09-01 08:05:00|1929.4|1923.4|1928.9|1922.9|1933.4|1927.4|1928.4|1922.4|46
1662019800000|2022-09-01 08:10:00|1928.6|1922.6|1931.4|1925.4|1933.1|1927.1|1927.4|1921.4|49
1662020100000|2022-09-01 08:15:00|1931.1|1925.1|1934.9|1928.9|1934.9|1928.9|1931.1|1925.1|26
1662020400000|2022-09-01 08:20:00|1935.1|1929.1|1936.4|1930.4|1938.1|1932.1|1934.9|1928.9|42
1662020700000|2022-09-01 08:25:00|1936.1|1930.1|1938.6|1932.6|1938.6|1932.6|1936.1|1930.1|17
1662021000000|2022-09-01 08:30:00|1938.9|1932.9|1935.4|1929.4|1939.6|1933.6|1934.9|1928.9|47
1662021300000|2022-09-01 08:35:00|1935.1|1929.1|1933.1|1927.1|1937.4|1931.4|1933.1|1927.1|35
1662021600000|2022-09-01 08:40:00|1932.9|1926.9|1936.1|1930.1|1938.6|1932.6|1932.1|1926.1|48
1662021900000|2022-09-01 08:45:00|1935.9|1929.9|1934.1|1928.1|1936.1|1930.1|1933.6|1927.6|44
1662022200000|2022-09-01 08:50:00|1934.4|1928.4|1939.6|1933.6|1939.6|1933.6|1933.9|1927.9|42
1662022500000|2022-09-01 08:55:00|1939.9|1933.9|1939.4|1933.4|1939.9|1933.9|1935.4|1929.4|33
1662022800000|2022-09-01 09:00:00|1939.1|1933.1|1938.9|1932.9|1941.4|1935.4|1938.4|1932.4|37
1662023100000|2022-09-01 09:05:00|1939.1|1933.1|1940.9|1934.9|1941.6|1935.6|1938.9|1932.9|34
1662023400000|2022-09-01 09:10:00|1940.4|1934.4|1940.9|1934.9|1942.6|1936.6|1940.1|1934.1|47
1662023700000|2022-09-01 09:15:00|1941.1|1935.1|1940.1|1934.1|1942.4|1936.4|1939.1|1933.1|46
1662024000000|2022-09-01 09:20:00|1940.4|1934.4|1942.1|1936.1|1944.1|1938.1|1940.4|1934.4|19
1662024300000|2022-09-01 09:25:00|1941.1|1935.1|1941.4|1935.4|1943.9|1937.9|1939.4|1933.4|53
1662024600000|2022-09-01 09:30:00|1941.1|1935.1|1937.9|1931.9|1941.4|1935.4|1937.6|1931.6|37
1662024900000|2022-09-01 09:35:00|1937.6|1931.6|1939.9|1933.9|1940.1|1934.1|1936.9|1930.9|23
1662025200000|2022-09-01 09:40:00|1939.6|1933.6|1939.9|1933.9|1939.9|1933.9|1936.9|1930.9|32
1662025500000|2022-09-01 09:45:00|1940.1|1934.1|1940.6|1934.6|1940.6|1934.6|1939.1|1933.1|20
1662025800000|2022-09-01 09:50:00|1940.4|1934.4|1939.9|1933.9|1941.4|1935.4|1939.9|1933.9|14
1662026100000|2022-09-01 09:55:00|1939.6|1933.6|1937.9|1931.9|1939.6|1933.6|1936.4|1930.4|31
1662026400000|2022-09-01 10:00:00|1937.1|1931.1|1934.4|1928.4|1938.6|1932.6|1934.4|1928.4|71
1662026700000|2022-09-01 10:05:00|1934.1|1928.1|1930.9|1924.9|1934.6|1928.6|1930.4|1924.4|30
1662027000000|2022-09-01 10:10:00|1930.6|1924.6|1933.4|1927.4|1933.4|1927.4|1930.6|1924.6|37
1662027300000|2022-09-01 10:15:00|1933.1|1927.1|1930.9|1924.9|1933.1|1927.1|1930.4|1924.4|27
1662027600000|2022-09-01 10:20:00|1931.1|1925.1|1929.6|1923.6|1931.1|1925.1|1928.6|1922.6|26
1662027900000|2022-09-01 10:25:00|1929.4|1923.4|1929.6|1923.6|1930.9|1924.9|1929.4|1923.4|30
1662028200000|2022-09-01 10:30:00|1929.4|1923.4|1929.4|1923.4|1930.1|1924.1|1929.1|1923.1|23
1662028500000|2022-09-01 10:35:00|1929.1|1923.1|1925.9|1919.9|1929.1|1923.1|1925.9|1919.9|26
1662028800000|2022-09-01 10:40:00|1925.6|1919.6|1928.6|1922.6|1928.6|1922.6|1925.4|1919.4|31
1662029100000|2022-09-01 10:45:00|1928.4|1922.4|1930.1|1924.1|1930.4|1924.4|1928.1|1922.1|34
1662029400000|2022-09-01 10:50:00|1929.9|1923.9|1928.4|1922.4|1929.9|1923.9|1927.4|1921.4|21
1662029700000|2022-09-01 10:55:00|1928.6|1922.6|1929.9|1923.9|1930.4|1924.4|1927.4|1921.4|30
1662030000000|2022-09-01 11:00:00|1929.6|1923.6|1930.6|1924.6|1933.4|1927.4|1929.6|1923.6|34
1662030300000|2022-09-01 11:05:00|1930.4|1924.4|1927.6|1921.6|1930.4|1924.4|1927.1|1921.1|34
1662030600000|2022-09-01 11:10:00|1927.4|1921.4|1931.4|1925.4|1931.4|1925.4|1927.1|1921.1|33
1662030900000|2022-09-01 11:15:00|1931.6|1925.6|1932.1|1926.1|1933.4|1927.4|1931.4|1925.4|27
1662031200000|2022-09-01 11:20:00|1931.9|1925.9|1930.1|1924.1|1933.1|1927.1|1929.9|1923.9|45
1662031500000|2022-09-01 11:25:00|1929.9|1923.9|1928.6|1922.6|1929.9|1923.9|1927.9|1921.9|44
1662031800000|2022-09-01 11:30:00|1928.4|1922.4|1927.4|1921.4|1929.6|1923.6|1926.4|1920.4|56
1662032100000|2022-09-01 11:35:00|1927.1|1921.1|1926.9|1920.9|1928.9|1922.9|1926.6|1920.6|37
1662032400000|2022-09-01 11:40:00|1926.6|1920.6|1927.4|1921.4|1929.6|1923.6|1925.6|1919.6|45
1662032700000|2022-09-01 11:45:00|1927.6|1921.6|1923.1|1917.1|1928.1|1922.1|1923.1|1917.1|43
1662033000000|2022-09-01 11:50:00|1922.9|1916.9|1921.6|1915.6|1924.6|1918.6|1919.6|1913.6|72
1662033300000|2022-09-01 11:55:00|1921.9|1915.9|1920.6|1914.6|1925.4|1919.4|1920.4|1914.4|47
1662033600000|2022-09-01 12:00:00|1920.4|1914.4|1919.4|1913.4|1920.9|1914.9|1919.1|1913.1|59
1662033900000|2022-09-01 12:05:00|1919.9|1913.9|1919.9|1913.9|1921.1|1915.1|1919.4|1913.4|39
1662034200000|2022-09-01 12:10:00|1919.6|1913.6|1918.9|1912.9|1921.9|1915.9|1918.9|1912.9|65
1662034500000|2022-09-01 12:15:00|1918.4|1912.4|1919.4|1913.4|1919.6|1913.6|1917.4|1911.4|34
1662034800000|2022-09-01 12:20:00|1918.6|1912.6|1920.6|1914.6|1924.4|1918.4|1917.9|1911.9|55
1662035100000|2022-09-01 12:25:00|1920.5|1914.5|1925.6|1919.6|1925.9|1919.9|1920.1|1914.1|62
1662035400000|2022-09-01 12:30:00|1925.4|1919.4|1925.4|1919.4|1926.9|1920.9|1924.6|1918.6|41
1662035700000|2022-09-01 12:35:00|1925.6|1919.6|1924.4|1918.4|1925.9|1919.9|1924.1|1918.1|19
1662036000000|2022-09-01 12:40:00|1924.1|1918.1|1921.1|1915.1|1924.4|1918.4|1921.1|1915.1|45
1662036300000|2022-09-01 12:45:00|1921.4|1915.4|1927.9|1921.9|1928.1|1922.1|1921.4|1915.4|48
1662036600000|2022-09-01 12:50:00|1927.6|1921.6|1926.6|1920.6|1927.6|1921.6|1923.6|1917.6|38
1662036900000|2022-09-01 12:55:00|1926.9|1920.9|1931.9|1925.9|1932.9|1926.9|1926.9|1920.9|58
1662037200000|2022-09-01 13:00:00|1931.6|1925.6|1925.9|1919.9|1935.9|1929.9|1924.9|1918.9|181
1662037500000|2022-09-01 13:05:00|1926.1|1920.1|1927.1|1921.1|1929.9|1923.9|1926.1|1920.1|76
1662037800000|2022-09-01 13:10:00|1927.4|1921.4|1925.4|1919.4|1927.9|1921.9|1925.4|1919.4|41
1662038100000|2022-09-01 13:15:00|1925.1|1919.1|1925.6|1919.6|1927.4|1921.4|1925.1|1919.1|24
1662038400000|2022-09-01 13:20:00|1925.4|1919.4|1923.1|1917.1|1925.9|1919.9|1921.6|1915.6|52
1662038700000|2022-09-01 13:25:00|1923.4|1917.4|1923.1|1917.1|1926.1|1920.1|1922.9|1916.9|42
1662039000000|2022-09-01 13:30:00|1922.4|1916.4|1923.6|1917.6|1923.9|1917.9|1921.1|1915.1|66
1662039300000|2022-09-01 13:35:00|1923.4|1917.4|1926.1|1920.1|1926.1|1920.1|1922.4|1916.4|41
1662039600000|2022-09-01 13:40:00|1926.4|1920.4|1928.1|1922.1|1928.6|1922.6|1925.4|1919.4|44
1662039900000|2022-09-01 13:45:00|1928.4|1922.4|1923.1|1917.1|1928.4|1922.4|1922.9|1916.9|53
1662040200000|2022-09-01 13:50:00|1922.9|1916.9|1924.4|1918.4|1926.6|1920.6|1922.1|1916.1|35
1662040500000|2022-09-01 13:55:00|1924.9|1918.9|1926.6|1920.6|1928.1|1922.1|1924.1|1918.1|54
1662040800000|2022-09-01 14:00:00|1926.4|1920.4|1919.9|1913.9|1926.4|1920.4|1917.6|1911.6|75
1662041100000|2022-09-01 14:05:00|1920.1|1914.1|1920.1|1914.1|1923.1|1917.1|1919.6|1913.6|62
1662041400000|2022-09-01 14:10:00|1919.9|1913.9|1919.1|1913.1|1921.4|1915.4|1918.9|1912.9|43
1662041700000|2022-09-01 14:15:00|1919.4|1913.4|1919.6|1913.6|1920.9|1914.9|1918.1|1912.1|43
1662042000000|2022-09-01 14:20:00|1919.4|1913.4|1919.1|1913.1|1920.4|1914.4|1918.4|1912.4|45
1662042300000|2022-09-01 14:25:00|1919.4|1913.4|1918.6|1912.6|1919.9|1913.9|1916.9|1910.9|66
1662042600000|2022-09-01 14:30:00|1918.4|1912.4|1917.4|1911.4|1919.4|1913.4|1916.4|1910.4|34
1662042900000|2022-09-01 14:35:00|1917.1|1911.1|1912.4|1906.4|1917.1|1911.1|1912.1|1906.1|47
1662043200000|2022-09-01 14:40:00|1912.6|1906.6|1913.4|1907.4|1916.9|1910.9|1912.6|1906.6|50
1662043500000|2022-09-01 14:45:00|1913.1|1907.1|1911.9|1905.9|1913.1|1907.1|1910.1|1904.1|39
1662043800000|2022-09-01 14:50:00|1911.6|1905.6|1913.6|1907.6|1916.4|1910.4|1910.9|1904.9|41
1662044100000|2022-09-01 14:55:00|1913.4|1907.4|1910.9|1904.9|1913.9|1907.9|1910.9|1904.9|48
1662044400000|2022-09-01 15:00:00|1910.6|1904.6|1907.9|1901.9|1910.6|1904.6|1906.6|1900.6|49
1662044700000|2022-09-01 15:05:00|1908.1|1902.1|1909.9|1903.9|1911.9|1905.9|1908.1|1902.1|53
1662045000000|2022-09-01 15:10:00|1910.1|1904.1|1908.9|1902.9|1913.4|1907.4|1907.9|1901.9|55
1662045300000|2022-09-01 15:15:00|1910.6|1904.6|1902.8|1896.8|1911.4|1905.4|1900.4|1894.4|160
1662045600000|2022-09-01 15:20:00|1903|1897|1902.6|1896.6|1903.3|1897.3|1901.4|1895.4|28
1662045900000|2022-09-01 15:25:00|1902.9|1896.9|1906.4|1900.4|1906.9|1900.9|1901.9|1895.9|41
1662046200000|2022-09-01 15:30:00|1906.6|1900.6|1903.9|1897.9|1908.9|1902.9|1902.4|1896.4|39
1662046500000|2022-09-01 15:35:00|1904.1|1898.1|1903.9|1897.9|1904.1|1898.1|1903.6|1897.6|16
1662046800000|2022-09-01 15:40:00|1904.1|1898.1|1905.6|1899.6|1906.9|1900.9|1903.9|1897.9|38
1662047100000|2022-09-01 15:45:00|1906.6|1900.6|1907.4|1901.4|1909.1|1903.1|1905.9|1899.9|37
1662047400000|2022-09-01 15:50:00|1908.6|1902.6|1910.4|1904.4|1910.6|1904.6|1907.9|1901.9|28
1662047700000|2022-09-01 15:55:00|1910.1|1904.1|1906.6|1900.6|1910.1|1904.1|1905.1|1899.1|38
1662048000000|2022-09-01 16:00:00|1907.1|1901.1|1907.4|1901.4|1907.6|1901.6|1906.9|1900.9|12
1662048300000|2022-09-01 16:05:00|1907.1|1901.1|1904.9|1898.9|1907.1|1901.1|1903.6|1897.6|19
1662048600000|2022-09-01 16:10:00|1905.1|1899.1|1904.9|1898.9|1905.1|1899.1|1904.6|1898.6|6
1662048900000|2022-09-01 16:15:00|1905.1|1899.1|1905.1|1899.1|1905.4|1899.4|1905.1|1899.1|3
1662049200000|2022-09-01 16:20:00|1904.9|1898.9|1905.1|1899.1|1905.1|1899.1|1904.9|1898.9|2
1662049500000|2022-09-01 16:25:00|1904.9|1898.9|1903.6|1897.6|1904.9|1898.9|1903.4|1897.4|10
1662049800000|2022-09-01 16:30:00|1903.4|1897.4|1903.4|1897.4|1904.1|1898.1|1903.4|1897.4|12
1662050100000|2022-09-01 16:35:00|1903.6|1897.6|1903.1|1897.1|1903.6|1897.6|1902.9|1896.9|4
1662050400000|2022-09-01 16:40:00|1902.9|1896.9|1903.9|1897.9|1904.4|1898.4|1902.9|1896.9|17
1662050700000|2022-09-01 16:45:00|1904.1|1898.1|1903.6|1897.6|1904.1|1898.1|1903.1|1897.1|10
1662051000000|2022-09-01 16:50:00|1903.9|1897.9|1903.4|1897.4|1903.9|1897.9|1902.9|1896.9|9
1662051300000|2022-09-01 16:55:00|1903.1|1897.1|1903.5|1897.5|1903.5|1897.5|1902.8|1896.8|34
1662051600000|2022-09-01 17:00:00|1903.8|1897.8|1904.4|1898.4|1904.6|1898.6|1903.3|1897.3|17
1662051900000|2022-09-01 17:05:00|1904.5|1898.5|1904.8|1898.8|1905.1|1899.1|1904.5|1898.5|8
1662052200000|2022-09-01 17:10:00|1905.1|1899.1|1906|1900|1906.1|1900.1|1905.1|1899.1|7
1662052500000|2022-09-01 17:15:00|1906.1|1900.1|1905.8|1899.8|1906.1|1900.1|1905.8|1899.8|3
1662052800000|2022-09-01 17:20:00|1905.4|1899.4|1906|1900|1906.3|1900.3|1905.4|1899.4|7
1662053100000|2022-09-01 17:25:00|1906.1|1900.1|1906.1|1900.1|1906.1|1900.1|1905.6|1899.6|7
1662053400000|2022-09-01 17:30:00|1906.3|1900.3|1908.6|1902.6|1908.6|1902.6|1906.3|1900.3|12
1662053700000|2022-09-01 17:35:00|1908.9|1902.9|1908.6|1902.6|1909.6|1903.6|1908.6|1902.6|4
1662054000000|2022-09-01 17:40:00|1908.4|1902.4|1908.5|1902.5|1908.5|1902.5|1908.1|1902.1|6
1662054300000|2022-09-01 17:45:00|1908.3|1902.3|1906.6|1900.6|1908.3|1902.3|1906.4|1900.4|8
1662054600000|2022-09-01 17:50:00|1906.5|1900.5|1906.6|1900.6|1906.6|1900.6|1906.5|1900.5|4
1662054900000|2022-09-01 17:55:00|1913|1894.3|1915.3|1896.5|1915.3|1896.5|1913|1894.3|6
1662076800000|2022-09-02 00:00:00|1909.5|1903.5|1910|1904|1910|1904|1909.4|1903.4|6
1662077100000|2022-09-02 00:05:00|1910.3|1904.3|1912.6|1906.6|1913|1907|1910.3|1904.3|10
1662077400000|2022-09-02 00:10:00|1910.1|1904.1|1909.3|1903.3|1910.1|1904.1|1909.3|1903.3|5
1662077700000|2022-09-02 00:15:00|1909.5|1903.5|1910|1904|1910.5|1904.5|1909.5|1903.5|12
1662078000000|2022-09-02 00:20:00|1910.5|1904.5|1911|1905|1911|1905|1910.5|1904.5|3
1662078300000|2022-09-02 00:25:00|1911.3|1905.3|1915.9|1909.9|1916.1|1910.1|1911.3|1905.3|12
1662078600000|2022-09-02 00:30:00|1915.8|1909.8|1913.8|1907.8|1917.8|1911.8|1913.8|1907.8|17
1662078900000|2022-09-02 00:35:00|1914|1908|1915.5|1909.5|1915.8|1909.8|1914|1908|8
1662079200000|2022-09-02 00:40:00|1916.8|1910.8|1916.5|1910.5|1918.3|1912.3|1916|1910|16
1662079500000|2022-09-02 00:45:00|1916.8|1910.8|1915.3|1909.3|1917|1911|1915.3|1909.3|12
1662079800000|2022-09-02 00:50:00|1915.5|1909.5|1917.3|1911.3|1917.5|1911.5|1915.5|1909.5|44
1662080100000|2022-09-02 00:55:00|1917.5|1911.5|1919.5|1913.5|1919.5|1913.5|1917.3|1911.3|45
1662080400000|2022-09-02 01:00:00|1919.3|1913.3|1916.8|1910.8|1919.3|1913.3|1914|1908|58
1662080700000|2022-09-02 01:05:00|1916.5|1910.5|1919.8|1913.8|1919.8|1913.8|1916.5|1910.5|35
1662081000000|2022-09-02 01:10:00|1919.5|1913.5|1920|1914|1920.8|1914.8|1919.5|1913.5|30
1662081300000|2022-09-02 01:15:00|1920.3|1914.3|1922.3|1916.3|1922.3|1916.3|1920.3|1914.3|52
1662081600000|2022-09-02 01:20:00|1922.8|1916.8|1925.3|1919.3|1925.8|1919.8|1922.5|1916.5|16
1662081900000|2022-09-02 01:25:00|1925.5|1919.5|1929.8|1923.8|1931|1925|1925.3|1919.3|50
1662082200000|2022-09-02 01:30:00|1930|1924|1925.5|1919.5|1931|1925|1925.3|1919.3|46
1662082500000|2022-09-02 01:35:00|1925.8|1919.8|1926.8|1920.8|1926.8|1920.8|1925.8|1919.8|20
1662082800000|2022-09-02 01:40:00|1926.5|1920.5|1926|1920|1926.8|1920.8|1925.8|1919.8|74
1662083100000|2022-09-02 01:45:00|1925.8|1919.8|1924.5|1918.5|1927.4|1921.4|1924.5|1918.5|19
1662083400000|2022-09-02 01:50:00|1924.8|1918.8|1923.8|1917.8|1925.3|1919.3|1920.9|1914.9|34
1662083700000|2022-09-02 01:55:00|1924.3|1918.3|1924|1918|1926.8|1920.8|1924|1918|11
1662084000000|2022-09-02 02:00:00|1924.3|1918.3|1921.3|1915.3|1924.3|1918.3|1920.8|1914.8|11
1662084300000|2022-09-02 02:05:00|1921.5|1915.5|1920.5|1914.5|1921.8|1915.8|1920.5|1914.5|27
1662084600000|2022-09-02 02:10:00|1920.8|1914.8|1921|1915|1921.3|1915.3|1920.8|1914.8|11
1662084900000|2022-09-02 02:15:00|1921.3|1915.3|1921.3|1915.3|1922.3|1916.3|1921|1915|12
1662085200000|2022-09-02 02:20:00|1921.5|1915.5|1922|1916|1922|1916|1921.5|1915.5|25
1662085500000|2022-09-02 02:25:00|1921.8|1915.8|1922|1916|1922|1916|1921.8|1915.8|10
1662085800000|2022-09-02 02:30:00|1922.3|1916.3|1923.8|1917.8|1924.5|1918.5|1922.3|1916.3|27
1662086100000|2022-09-02 02:35:00|1924|1918|1924|1918|1924.8|1918.8|1923.8|1917.8|33
1662086400000|2022-09-02 02:40:00|1923.8|1917.8|1920.8|1914.8|1923.8|1917.8|1920.8|1914.8|14
1662086700000|2022-09-02 02:45:00|1921|1915|1920.5|1914.5|1921|1915|1919.5|1913.5|37
1662087000000|2022-09-02 02:50:00|1920.3|1914.3|1920.5|1914.5|1920.8|1914.8|1919.5|1913.5|7
1662087300000|2022-09-02 02:55:00|1920.8|1914.8|1924|1918|1924.3|1918.3|1920.5|1914.5|34
1662087600000|2022-09-02 03:00:00|1924.3|1918.3|1925.8|1919.8|1925.8|1919.8|1924|1918|50
1662087900000|2022-09-02 03:05:00|1926|1920|1928.3|1922.3|1928.3|1922.3|1926|1920|44
1662088200000|2022-09-02 03:10:00|1928|1922|1929.5|1923.5|1929.5|1923.5|1928|1922|15
1662088500000|2022-09-02 03:15:00|1929.3|1923.3|1929.8|1923.8|1929.8|1923.8|1929.3|1923.3|7
1662088800000|2022-09-02 03:20:00|1929|1923|1925.5|1919.5|1929|1923|1922.5|1916.5|36
1662089100000|2022-09-02 03:25:00|1925.3|1919.3|1927.3|1921.3|1927.3|1921.3|1925|1919|19
1662089400000|2022-09-02 03:30:00|1927|1921|1925|1919|1927|1921|1924.5|1918.5|6
1662089700000|2022-09-02 03:35:00|1925.3|1919.3|1926|1920|1926|1920|1925|1919|12
1662090000000|2022-09-02 03:40:00|1925.8|1919.8|1926.3|1920.3|1926.8|1920.8|1925|1919|13
1662090300000|2022-09-02 03:45:00|1926.5|1920.5|1928|1922|1928|1922|1926.5|1920.5|11
1662090600000|2022-09-02 03:50:00|1928.3|1922.3|1928|1922|1928.3|1922.3|1928|1922|2
1662090900000|2022-09-02 03:55:00|1928.5|1922.5|1932|1926|1932|1926|1928.3|1922.3|14
1662091200000|2022-09-02 04:00:00|1932.3|1926.3|1932.5|1926.5|1933|1927|1932|1926|5
1662091500000|2022-09-02 04:05:00|1932.8|1926.8|1932.8|1926.8|1932.8|1926.8|1932.5|1926.5|9
1662091800000|2022-09-02 04:10:00|1933|1927|1934.8|1928.8|1934.8|1928.8|1933|1927|11
1662092100000|2022-09-02 04:15:00|1935|1929|1935|1929|1935.3|1929.3|1934.8|1928.8|11
1662092400000|2022-09-02 04:20:00|1935.3|1929.3|1935.8|1929.8|1935.8|1929.8|1935|1929|27
1662092700000|2022-09-02 04:25:00|1936|1930|1933.5|1927.5|1937|1931|1933.5|1927.5|33
1662093000000|2022-09-02 04:30:00|1933.3|1927.3|1932|1926|1933.3|1927.3|1931.8|1925.8|7
1662093300000|2022-09-02 04:35:00|1932.3|1926.3|1932.3|1926.3|1932.5|1926.5|1932.3|1926.3|3
1662093600000|2022-09-02 04:40:00|1932.5|1926.5|1933.8|1927.8|1934|1928|1932.5|1926.5|18
1662093900000|2022-09-02 04:45:00|1934|1928|1934|1928|1934.3|1928.3|1934|1928|5
1662094200000|2022-09-02 04:50:00|1933.8|1927.8|1935|1929|1935|1929|1932|1926|22
1662094500000|2022-09-02 04:55:00|1934.8|1928.8|1936|1930|1936|1930|1934.5|1928.5|8
1662094800000|2022-09-02 05:00:00|1935.8|1929.8|1936|1930|1938|1932|1935.8|1929.8|32
1662095100000|2022-09-02 05:05:00|1936.3|1930.3|1936.3|1930.3|1936.5|1930.5|1936.3|1930.3|3
1662095400000|2022-09-02 05:10:00|1936.5|1930.5|1933.3|1927.3|1937|1931|1933.3|1927.3|19
1662096000000|2022-09-02 05:20:00|1933.5|1927.5|1929.5|1923.5|1933.8|1927.8|1929.5|1923.5|15
1662096300000|2022-09-02 05:25:00|1928.8|1922.8|1929.5|1923.5|1929.5|1923.5|1928.5|1922.5|20
1662096600000|2022-09-02 05:30:00|1929.3|1923.3|1926.5|1920.5|1929.3|1923.3|1926.3|1920.3|14
1662096900000|2022-09-02 05:35:00|1926.8|1920.8|1924.5|1918.5|1927.3|1921.3|1924.5|1918.5|9
1662097200000|2022-09-02 05:40:00|1925|1919|1925.8|1919.8|1925.8|1919.8|1923.8|1917.8|29
1662097500000|2022-09-02 05:45:00|1925.5|1919.5|1924.8|1918.8|1926|1920|1924.3|1918.3|22
1662097800000|2022-09-02 05:50:00|1924.5|1918.5|1925.5|1919.5|1925.5|1919.5|1924.5|1918.5|5
1662098100000|2022-09-02 05:55:00|1925.3|1919.3|1924.3|1918.3|1925.3|1919.3|1922.3|1916.3|12
1662098400000|2022-09-02 06:00:00|1922.8|1916.8|1925|1919|1925|1919|1922|1916|12
1662098700000|2022-09-02 06:05:00|1924.8|1918.8|1925.3|1919.3|1925.3|1919.3|1922.8|1916.8|8
1662099000000|2022-09-02 06:10:00|1925.5|1919.5|1925.3|1919.3|1925.5|1919.5|1925.3|1919.3|2
1662099300000|2022-09-02 06:15:00|1925.5|1919.5|1925.3|1919.3|1925.8|1919.8|1925.3|1919.3|4
1662099600000|2022-09-02 06:20:00|1925|1919|1919.8|1913.8|1925.3|1919.3|1919.5|1913.5|17
1662099900000|2022-09-02 06:25:00|1920.3|1914.3|1921|1915|1921|1915|1919.3|1913.3|10
1662100200000|2022-09-02 06:30:00|1920.5|1914.5|1919.5|1913.5|1920.5|1914.5|1919.3|1913.3|20
1662100500000|2022-09-02 06:35:00|1920.5|1914.5|1924.5|1918.5|1924.5|1918.5|1920.5|1914.5|15
1662100800000|2022-09-02 06:40:00|1924.3|1918.3|1923.5|1917.5|1924.5|1918.5|1920|1914|31
1662101100000|2022-09-02 06:45:00|1923.8|1917.8|1923|1917|1925.5|1919.5|1923|1917|30
1662101400000|2022-09-02 06:50:00|1922.8|1916.8|1926|1920|1926|1920|1922.8|1916.8|17
1662101700000|2022-09-02 06:55:00|1926.3|1920.3|1923.1|1917.1|1926.3|1920.3|1922.9|1916.9|21
1662102000000|2022-09-02 07:00:00|1922.9|1916.9|1924.6|1918.6|1925.1|1919.1|1917.9|1911.9|64
1662102300000|2022-09-02 07:05:00|1924.9|1918.9|1918.6|1912.6|1925.1|1919.1|1918.1|1912.1|38
1662102600000|2022-09-02 07:10:00|1919.9|1913.9|1919.1|1913.1|1925.4|1919.4|1919.1|1913.1|38
1662102900000|2022-09-02 07:15:00|1919.4|1913.4|1917.4|1911.4|1920.1|1914.1|1916.6|1910.6|35
1662103200000|2022-09-02 07:20:00|1917.1|1911.1|1914.1|1908.1|1917.1|1911.1|1913.9|1907.9|30
1662103500000|2022-09-02 07:25:00|1914.4|1908.4|1913.4|1907.4|1916.1|1910.1|1913.4|1907.4|27
1662103800000|2022-09-02 07:30:00|1913.6|1907.6|1911.6|1905.6|1914.1|1908.1|1909.6|1903.6|18
1662104100000|2022-09-02 07:35:00|1911.1|1905.1|1909.4|1903.4|1912.1|1906.1|1906.9|1900.9|34
1662104400000|2022-09-02 07:40:00|1909.1|1903.1|1916|1910|1916.3|1910.3|1908.9|1902.9|36
1662104700000|2022-09-02 07:45:00|1915.9|1909.9|1911.6|1905.6|1915.9|1909.9|1909.9|1903.9|36
1662105000000|2022-09-02 07:50:00|1911.4|1905.4|1907.4|1901.4|1912.6|1906.6|1907.1|1901.1|39
1662105300000|2022-09-02 07:55:00|1907.1|1901.1|1907.4|1901.4|1908.9|1902.9|1907.1|1901.1|21
1662105600000|2022-09-02 08:00:00|1907.1|1901.1|1905.6|1899.6|1908.1|1902.1|1905.6|1899.6|37
1662105900000|2022-09-02 08:05:00|1905.4|1899.4|1907.4|1901.4|1907.4|1901.4|1904.1|1898.1|43
1662106200000|2022-09-02 08:10:00|1907.1|1901.1|1906.6|1900.6|1908.4|1902.4|1904.9|1898.9|48
1662106500000|2022-09-02 08:15:00|1906.4|1900.4|1905.6|1899.6|1907.1|1901.1|1904.9|1898.9|23
1662106800000|2022-09-02 08:20:00|1905.4|1899.4|1904.9|1898.9|1906.4|1900.4|1904.4|1898.4|22
1662107100000|2022-09-02 08:25:00|1904.6|1898.6|1905.4|1899.4|1908.1|1902.1|1903.1|1897.1|41
1662107400000|2022-09-02 08:30:00|1905.1|1899.1|1903.9|1897.9|1907.4|1901.4|1902.1|1896.1|38
1662107700000|2022-09-02 08:35:00|1903.4|1897.4|1902.6|1896.6|1903.6|1897.6|1901.9|1895.9|25
1662108000000|2022-09-02 08:40:00|1902.9|1896.9|1904.4|1898.4|1905.9|1899.9|1902.9|1896.9|21
1662108300000|2022-09-02 08:45:00|1904.6|1898.6|1903.9|1897.9|1907.9|1901.9|1903.6|1897.6|33
1662108600000|2022-09-02 08:50:00|1903.6|1897.6|1904.9|1898.9|1908.1|1902.1|1902.9|1896.9|45
1662108900000|2022-09-02 08:55:00|1904.6|1898.6|1904.9|1898.9|1908.9|1902.9|1904.6|1898.6|37
1662109200000|2022-09-02 09:00:00|1904.4|1898.4|1904.6|1898.6|1907.6|1901.6|1903.4|1897.4|42
1662109500000|2022-09-02 09:05:00|1904.4|1898.4|1901.4|1895.4|1904.4|1898.4|1900.4|1894.4|34
1662109800000|2022-09-02 09:10:00|1901.1|1895.1|1900.1|1894.1|1902.4|1896.4|1900.1|1894.1|25
1662110100000|2022-09-02 09:15:00|1899.9|1893.9|1896.9|1890.9|1901.6|1895.6|1896.9|1890.9|35
1662110400000|2022-09-02 09:20:00|1896.6|1890.6|1899.1|1893.1|1899.4|1893.4|1896.4|1890.4|26
1662110700000|2022-09-02 09:25:00|1898.9|1892.9|1897.9|1891.9|1900.1|1894.1|1897.6|1891.6|28
1662111000000|2022-09-02 09:30:00|1897.6|1891.6|1897.9|1891.9|1898.6|1892.6|1896.9|1890.9|20
1662111300000|2022-09-02 09:35:00|1897.6|1891.6|1899.4|1893.4|1899.4|1893.4|1896.9|1890.9|34
1662111600000|2022-09-02 09:40:00|1899.1|1893.1|1899.6|1893.6|1901.6|1895.6|1899.1|1893.1|21
1662111900000|2022-09-02 09:45:00|1899.9|1893.9|1904.1|1898.1|1906.1|1900.1|1899.9|1893.9|26
1662112200000|2022-09-02 09:50:00|1903.9|1897.9|1903.9|1897.9|1904.1|1898.1|1902.9|1896.9|8
1662112500000|2022-09-02 09:55:00|1903.6|1897.6|1908.6|1902.6|1908.6|1902.6|1903.6|1897.6|15
1662112800000|2022-09-02 10:00:00|1908.9|1902.9|1907.9|1901.9|1909.1|1903.1|1904.6|1898.6|28
1662113100000|2022-09-02 10:05:00|1907.6|1901.6|1903.6|1897.6|1908.1|1902.1|1903.6|1897.6|19
1662113400000|2022-09-02 10:10:00|1903.4|1897.4|1905.6|1899.6|1907.4|1901.4|1903.4|1897.4|22
1662113700000|2022-09-02 10:15:00|1905.4|1899.4|1900.4|1894.4|1905.4|1899.4|1900.1|1894.1|23
1662114000000|2022-09-02 10:20:00|1900.6|1894.6|1899.6|1893.6|1901.6|1895.6|1899.6|1893.6|20
1662114300000|2022-09-02 10:25:00|1899.4|1893.4|1898.9|1892.9|1899.4|1893.4|1897.9|1891.9|22
1662114600000|2022-09-02 10:30:00|1898.6|1892.6|1898.6|1892.6|1902.6|1896.6|1898.6|1892.6|33
1662114900000|2022-09-02 10:35:00|1898.4|1892.4|1898.4|1892.4|1898.6|1892.6|1896.9|1890.9|17
1662115200000|2022-09-02 10:40:00|1898.6|1892.6|1898.6|1892.6|1899.4|1893.4|1897.6|1891.6|34
1662115500000|2022-09-02 10:45:00|1898.9|1892.9|1897.6|1891.6|1899.9|1893.9|1897.1|1891.1|33
1662115800000|2022-09-02 10:50:00|1897.4|1891.4|1896.4|1890.4|1897.9|1891.9|1893.9|1887.9|27
1662116100000|2022-09-02 10:55:00|1896.1|1890.1|1894.6|1888.6|1897.6|1891.6|1894.6|1888.6|25
1662116400000|2022-09-02 11:00:00|1894.4|1888.4|1895.6|1889.6|1896.4|1890.4|1894.1|1888.1|22
1662116700000|2022-09-02 11:05:00|1895.1|1889.1|1894.1|1888.1|1895.1|1889.1|1894.1|1888.1|30
1662117000000|2022-09-02 11:10:00|1894.4|1888.4|1893.9|1887.9|1894.4|1888.4|1891.4|1885.4|22
1662117300000|2022-09-02 11:15:00|1894.1|1888.1|1893.9|1887.9|1894.4|1888.4|1892.9|1886.9|15
1662117600000|2022-09-02 11:20:00|1894.6|1888.6|1894.4|1888.4|1895.6|1889.6|1893.9|1887.9|27
1662117900000|2022-09-02 11:25:00|1894.1|1888.1|1891.9|1885.9|1894.1|1888.1|1891.9|1885.9|22
1662118200000|2022-09-02 11:30:00|1891.6|1885.6|1891.9|1885.9|1892.4|1886.4|1891.4|1885.4|13
1662118500000|2022-09-02 11:35:00|1891.6|1885.6|1892.4|1886.4|1893.6|1887.6|1891.6|1885.6|39
1662118800000|2022-09-02 11:40:00|1892.6|1886.6|1893.6|1887.6|1893.6|1887.6|1891.6|1885.6|42
1662119100000|2022-09-02 11:45:00|1893.9|1887.9|1892.1|1886.1|1896.6|1890.6|1891.6|1885.6|54
1662119400000|2022-09-02 11:50:00|1892.4|1886.4|1895.1|1889.1|1895.4|1889.4|1891.6|1885.6|30
1662119700000|2022-09-02 11:55:00|1895.4|1889.4|1894.6|1888.6|1895.4|1889.4|1892.6|1886.6|18
1662120000000|2022-09-02 12:00:00|1894.4|1888.4|1891.1|1885.1|1894.4|1888.4|1890.9|1884.9|35
1662120300000|2022-09-02 12:05:00|1890.9|1884.9|1889.9|1883.9|1892.9|1886.9|1889.6|1883.6|22
1662120600000|2022-09-02 12:10:00|1889.6|1883.6|1888.9|1882.9|1890.1|1884.1|1888.1|1882.1|23
1662120900000|2022-09-02 12:15:00|1889.1|1883.1|1890.9|1884.9|1893.6|1887.6|1889.1|1883.1|55
1662121200000|2022-09-02 12:20:00|1890.6|1884.6|1890.1|1884.1|1890.9|1884.9|1889.4|1883.4|20
1662121500000|2022-09-02 12:25:00|1890.4|1884.4|1894.1|1888.1|1894.6|1888.6|1890.4|1884.4|35
1662121800000|2022-09-02 12:30:00|1894.9|1888.9|1895|1889|1899.5|1893.5|1893.4|1887.4|116
1662122100000|2022-09-02 12:35:00|1894.9|1888.9|1897.9|1891.9|1899.8|1893.8|1893.9|1887.9|110
1662122400000|2022-09-02 12:40:00|1898.1|1892.1|1897.4|1891.4|1901.1|1895.1|1897.4|1891.4|69
1662122700000|2022-09-02 12:45:00|1896.9|1890.9|1898.9|1892.9|1899.9|1893.9|1893.9|1887.9|50
1662123000000|2022-09-02 12:50:00|1899.1|1893.1|1900.4|1894.4|1902.4|1896.4|1899.1|1893.1|45
1662123300000|2022-09-02 12:55:00|1900.9|1894.9|1900.9|1894.9|1901.1|1895.1|1899.1|1893.1|36
1662123600000|2022-09-02 13:00:00|1900.6|1894.6|1895.6|1889.6|1902.6|1896.6|1894.4|1888.4|115
1662123900000|2022-09-02 13:05:00|1895.4|1889.4|1901.9|1895.9|1902.6|1896.6|1895.4|1889.4|61
1662124200000|2022-09-02 13:10:00|1902.1|1896.1|1903.6|1897.6|1906.1|1900.1|1902.1|1896.1|53
1662124500000|2022-09-02 13:15:00|1905.4|1899.4|1912.9|1906.9|1912.9|1906.9|1905.4|1899.4|81
1662124800000|2022-09-02 13:20:00|1914.1|1908.1|1913.4|1907.4|1915.9|1909.9|1911.4|1905.4|50
1662125100000|2022-09-02 13:25:00|1913.6|1907.6|1909.9|1903.9|1914.4|1908.4|1908.9|1902.9|83
1662125400000|2022-09-02 13:30:00|1909.6|1903.6|1904.1|1898.1|1909.9|1903.9|1904.1|1898.1|60
1662125700000|2022-09-02 13:35:00|1903.9|1897.9|1904.1|1898.1|1905.1|1899.1|1903.4|1897.4|131
1662126000000|2022-09-02 13:40:00|1903.9|1897.9|1904.9|1898.9|1906.4|1900.4|1903.4|1897.4|57
1662126300000|2022-09-02 13:45:00|1905.1|1899.1|1903.9|1897.9|1905.4|1899.4|1903.4|1897.4|57
1662126600000|2022-09-02 13:50:00|1904.1|1898.1|1906.1|1900.1|1907.1|1901.1|1904.1|1898.1|33
1662126900000|2022-09-02 13:55:00|1906.4|1900.4|1910.4|1904.4|1910.4|1904.4|1906.4|1900.4|23
1662127200000|2022-09-02 14:00:00|1909.9|1903.9|1907.9|1901.9|1910.6|1904.6|1902.6|1896.6|69
1662127500000|2022-09-02 14:05:00|1907.6|1901.6|1906.4|1900.4|1908.6|1902.6|1906.1|1900.1|45
1662127800000|2022-09-02 14:10:00|1906.6|1900.6|1909.6|1903.6|1910.6|1904.6|1906.6|1900.6|55
1662128100000|2022-09-02 14:15:00|1910.1|1904.1|1908.6|1902.6|1910.4|1904.4|1907.9|1901.9|41
1662128400000|2022-09-02 14:20:00|1908.9|1902.9|1909.6|1903.6|1909.6|1903.6|1905.9|1899.9|65
1662128700000|2022-09-02 14:25:00|1909.9|1903.9|1912.9|1906.9|1915.1|1909.1|1909.9|1903.9|51
1662129000000|2022-09-02 14:30:00|1912.6|1906.6|1912.1|1906.1|1918.6|1912.6|1911.6|1905.6|47
1662129300000|2022-09-02 14:35:00|1911.9|1905.9|1907.9|1901.9|1912.4|1906.4|1907.6|1901.6|56
1662129600000|2022-09-02 14:40:00|1908.1|1902.1|1908.6|1902.6|1911.4|1905.4|1906.9|1900.9|53
1662129900000|2022-09-02 14:45:00|1909.6|1903.6|1911.6|1905.6|1914.4|1908.4|1909.6|1903.6|47
1662130200000|2022-09-02 14:50:00|1911.4|1905.4|1909.1|1903.1|1911.4|1905.4|1908.4|1902.4|53
1662130500000|2022-09-02 14:55:00|1909.4|1903.4|1908.6|1902.6|1909.9|1903.9|1906.4|1900.4|91
1662130800000|2022-09-02 15:00:00|1908.9|1902.9|1904.6|1898.6|1909.1|1903.1|1904.4|1898.4|65
1662131100000|2022-09-02 15:05:00|1904.4|1898.4|1900.4|1894.4|1906.1|1900.1|1899.4|1893.4|47
1662131400000|2022-09-02 15:10:00|1900.1|1894.1|1896.9|1890.9|1900.4|1894.4|1895.9|1889.9|41
1662131700000|2022-09-02 15:15:00|1896.6|1890.6|1890.1|1884.1|1896.9|1890.9|1887.4|1881.4|101
1662132000000|2022-09-02 15:20:00|1890.4|1884.4|1896.6|1890.6|1897.4|1891.4|1890.4|1884.4|67
1662132300000|2022-09-02 15:25:00|1896.4|1890.4|1899.4|1893.4|1899.4|1893.4|1896.1|1890.1|41
1662132600000|2022-09-02 15:30:00|1899.1|1893.1|1902.9|1896.9|1902.9|1896.9|1898.9|1892.9|83
1662132900000|2022-09-02 15:35:00|1902.6|1896.6|1900.4|1894.4|1906.4|1900.4|1899.9|1893.9|44
1662133200000|2022-09-02 15:40:00|1900.1|1894.1|1897.9|1891.9|1900.1|1894.1|1896.4|1890.4|52
1662133500000|2022-09-02 15:45:00|1898.9|1892.9|1897.9|1891.9|1898.9|1892.9|1896.4|1890.4|16
1662133800000|2022-09-02 15:50:00|1897.6|1891.6|1897.9|1891.9|1897.9|1891.9|1896.4|1890.4|13
1662134100000|2022-09-02 15:55:00|1898.1|1892.1|1899.1|1893.1|1899.6|1893.6|1895.9|1889.9|25
1662134400000|2022-09-02 16:00:00|1899.4|1893.4|1899.6|1893.6|1900.1|1894.1|1899.4|1893.4|9
1662134700000|2022-09-02 16:05:00|1899.9|1893.9|1899.9|1893.9|1900.4|1894.4|1899.9|1893.9|4
1662135000000|2022-09-02 16:10:00|1899.6|1893.6|1899.4|1893.4|1899.6|1893.6|1899.1|1893.1|5
1662135300000|2022-09-02 16:15:00|1899.1|1893.1|1900.1|1894.1|1900.1|1894.1|1899.1|1893.1|21
1662135600000|2022-09-02 16:20:00|1899.9|1893.9|1899.1|1893.1|1900.1|1894.1|1898.9|1892.9|12
1662135900000|2022-09-02 16:25:00|1899.4|1893.4|1898.1|1892.1|1899.4|1893.4|1897.9|1891.9|61
1662136200000|2022-09-02 16:30:00|1898.4|1892.4|1893.1|1887.1|1898.4|1892.4|1892.9|1886.9|51
1662136500000|2022-09-02 16:35:00|1893.4|1887.4|1892.1|1886.1|1893.4|1887.4|1891.9|1885.9|37
1662136800000|2022-09-02 16:40:00|1891.9|1885.9|1891.4|1885.4|1892.9|1886.9|1890.9|1884.9|34
1662137100000|2022-09-02 16:45:00|1891.1|1885.1|1891.6|1885.6|1891.9|1885.9|1891.1|1885.1|39
1662137400000|2022-09-02 16:50:00|1891.4|1885.4|1891.1|1885.1|1891.9|1885.9|1890.9|1884.9|38
1662137700000|2022-09-02 16:55:00|1891.4|1885.4|1892.5|1886.5|1893.8|1887.8|1890.4|1884.4|93
1662138000000|2022-09-02 17:00:00|1892.9|1886.9|1892.5|1886.5|1893.9|1887.9|1892.3|1886.3|53
1662138300000|2022-09-02 17:05:00|1892.3|1886.3|1892.5|1886.5|1893|1887|1892.1|1886.1|46
1662138600000|2022-09-02 17:10:00|1892.6|1886.6|1893.3|1887.3|1893.5|1887.5|1892.6|1886.6|21
1662138900000|2022-09-02 17:15:00|1893.5|1887.5|1893.3|1887.3|1894|1888|1893.1|1887.1|24
1662139200000|2022-09-02 17:20:00|1893|1887|1891.8|1885.8|1893.3|1887.3|1891.8|1885.8|39
1662139500000|2022-09-02 17:25:00|1892|1886|1892.3|1886.3|1892.8|1886.8|1891.8|1885.8|139
1662139800000|2022-09-02 17:30:00|1892.1|1886.1|1892.5|1886.5|1892.8|1886.8|1891.9|1885.9|104
1662140100000|2022-09-02 17:35:00|1892.6|1886.6|1892.5|1886.5|1893.9|1887.9|1892.3|1886.3|104
1662140400000|2022-09-02 17:40:00|1892.6|1886.6|1892.3|1886.3|1893.1|1887.1|1892.3|1886.3|43
1662140700000|2022-09-02 17:45:00|1892|1886|1890.4|1884.4|1892.3|1886.3|1890.1|1884.1|13
1662141000000|2022-09-02 17:50:00|1890.3|1884.3|1889.9|1883.9|1890.3|1884.3|1889.4|1883.4|30
1662141300000|2022-09-02 17:55:00|1889.6|1883.6|1898.8|1880|1898.8|1883.6|1887.4|1875|12
1662336000000|2022-09-05 00:00:00|1896.9|1890.9|1894.6|1888.6|1897|1891|1894.4|1888.4|4
1662336300000|2022-09-05 00:05:00|1894.4|1888.4|1897.5|1891.5|1897.5|1891.5|1893.9|1887.9|13
1662336600000|2022-09-05 00:10:00|1896.3|1890.3|1897.4|1891.4|1897.4|1891.4|1896.3|1890.3|8
1662336900000|2022-09-05 00:15:00|1895.4|1889.4|1893.8|1887.8|1895.5|1889.5|1893.5|1887.5|10
1662337200000|2022-09-05 00:20:00|1892|1886|1892|1886|1892.3|1886.3|1892|1886|3
1662337500000|2022-09-05 00:25:00|1890.3|1884.3|1890.3|1884.3|1890.5|1884.5|1889.9|1883.9|9
1662337800000|2022-09-05 00:30:00|1889|1883|1890.3|1884.3|1890.5|1884.5|1889|1883|11
1662338100000|2022-09-05 00:35:00|1890.5|1884.5|1890|1884|1891|1885|1890|1884|12
1662338400000|2022-09-05 00:40:00|1889|1883|1889|1883|1889|1883|1889|1883|1
1662338700000|2022-09-05 00:45:00|1888|1882|1890.5|1884.5|1890.8|1884.8|1888|1882|13
1662339000000|2022-09-05 00:50:00|1888.8|1882.8|1888.5|1882.5|1889|1883|1888.5|1882.5|4
1662339300000|2022-09-05 00:55:00|1888.3|1882.3|1891.3|1885.3|1891.3|1885.3|1888.3|1882.3|6
1662339600000|2022-09-05 01:00:00|1891|1885|1891|1885|1891.3|1885.3|1890|1884|39
1662339900000|2022-09-05 01:05:00|1891.3|1885.3|1890.3|1884.3|1891.8|1885.8|1889.8|1883.8|25
1662340200000|2022-09-05 01:10:00|1890.5|1884.5|1893|1887|1893.3|1887.3|1890.5|1884.5|31
1662340500000|2022-09-05 01:15:00|1893.3|1887.3|1895.5|1889.5|1895.8|1889.8|1893|1887|21
1662340800000|2022-09-05 01:20:00|1895.3|1889.3|1894.5|1888.5|1895.3|1889.3|1894|1888|4
1662341100000|2022-09-05 01:25:00|1894.8|1888.8|1895.3|1889.3|1895.8|1889.8|1894|1888|37
1662341400000|2022-09-05 01:30:00|1895.5|1889.5|1895.5|1889.5|1895.5|1889.5|1894.5|1888.5|19
1662341700000|2022-09-05 01:35:00|1895.8|1889.8|1894.3|1888.3|1896|1890|1894|1888|10
1662342000000|2022-09-05 01:40:00|1894|1888|1894.3|1888.3|1894.3|1888.3|1893.8|1887.8|4
1662342300000|2022-09-05 01:45:00|1894.5|1888.5|1894|1888|1895|1889|1893|1887|21
1662342600000|2022-09-05 01:50:00|1894.3|1888.3|1894|1888|1895.8|1889.8|1894|1888|23
1662342900000|2022-09-05 01:55:00|1894.3|1888.3|1894|1888|1895|1889|1894|1888|55
1662343200000|2022-09-05 02:00:00|1894.5|1888.5|1895|1889|1895.3|1889.3|1894|1888|29
1662343500000|2022-09-05 02:05:00|1895.3|1889.3|1894|1888|1895.5|1889.5|1894|1888|26
1662343800000|2022-09-05 02:10:00|1894.3|1888.3|1894.8|1888.8|1895.5|1889.5|1894|1888|48
1662344100000|2022-09-05 02:15:00|1894.5|1888.5|1892.8|1886.8|1894.5|1888.5|1892.8|1886.8|7
1662344400000|2022-09-05 02:20:00|1893|1887|1892.8|1886.8|1893|1887|1892.8|1886.8|2
1662345000000|2022-09-05 02:30:00|1893|1887|1892.3|1886.3|1893|1887|1892|1886|32
1662345300000|2022-09-05 02:35:00|1892.5|1886.5|1891.5|1885.5|1893.5|1887.5|1891.5|1885.5|31
1662345600000|2022-09-05 02:40:00|1891.8|1885.8|1894|1888|1894.3|1888.3|1891.3|1885.3|28
1662345900000|2022-09-05 02:45:00|1893.8|1887.8|1896.3|1890.3|1896.3|1890.3|1893.8|1887.8|22
1662346200000|2022-09-05 02:50:00|1896.5|1890.5|1897.3|1891.3|1897.3|1891.3|1896|1890|51
1662346500000|2022-09-05 02:55:00|1897.5|1891.5|1896.5|1890.5|1897.5|1891.5|1896.5|1890.5|40
1662346800000|2022-09-05 03:00:00|1896.8|1890.8|1894.8|1888.8|1897.3|1891.3|1894.8|1888.8|21
1662347100000|2022-09-05 03:05:00|1895|1889|1896|1890|1896|1890|1894.8|1888.8|11
1662347400000|2022-09-05 03:10:00|1896.3|1890.3|1896.5|1890.5|1896.5|1890.5|1895.5|1889.5|18
1662347700000|2022-09-05 03:15:00|1896.8|1890.8|1899|1893|1900.3|1894.3|1896.8|1890.8|23
1662348000000|2022-09-05 03:20:00|1898.8|1892.8|1897.3|1891.3|1898.8|1892.8|1896.8|1890.8|10
1662348300000|2022-09-05 03:25:00|1897|1891|1895.3|1889.3|1897|1891|1895.3|1889.3|10
1662348600000|2022-09-05 03:30:00|1895.5|1889.5|1894|1888|1895.5|1889.5|1894|1888|17
1662348900000|2022-09-05 03:35:00|1894.3|1888.3|1895|1889|1895|1889|1894.3|1888.3|4
1662349200000|2022-09-05 03:40:00|1894.8|1888.8|1894.5|1888.5|1894.8|1888.8|1894.5|1888.5|16
1662349800000|2022-09-05 03:50:00|1894.8|1888.8|1895.5|1889.5|1895.5|1889.5|1894.5|1888.5|13
1662350100000|2022-09-05 03:55:00|1895.8|1889.8|1896.5|1890.5|1896.5|1890.5|1895.8|1889.8|11
1662350400000|2022-09-05 04:00:00|1896.3|1890.3|1896|1890|1896.3|1890.3|1896|1890|4
1662350700000|2022-09-05 04:05:00|1895.5|1889.5|1895|1889|1895.5|1889.5|1894.5|1888.5|9
1662351000000|2022-09-05 04:10:00|1894.8|1888.8|1895|1889|1895|1889|1894.8|1888.8|8
1662351300000|2022-09-05 04:15:00|1894.8|1888.8|1893.5|1887.5|1895|1889|1893.3|1887.3|16
1662351600000|2022-09-05 04:20:00|1893.3|1887.3|1895.3|1889.3|1895.3|1889.3|1893.3|1887.3|4
1662351900000|2022-09-05 04:25:00|1895|1889|1895|1889|1895|1889|1895|1889|1
1662353100000|2022-09-05 04:45:00|1896.5|1890.5|1895.5|1889.5|1896.5|1890.5|1895.5|1889.5|5
1662354600000|2022-09-05 05:10:00|1895.8|1889.8|1895.5|1889.5|1895.8|1889.8|1895.5|1889.5|2
1662355200000|2022-09-05 05:20:00|1895.3|1889.3|1892.8|1886.8|1895.3|1889.3|1892.8|1886.8|4
1662355800000|2022-09-05 05:30:00|1892.5|1886.5|1894.3|1888.3|1894.3|1888.3|1890.5|1884.5|17
1662356100000|2022-09-05 05:35:00|1894|1888|1895.3|1889.3|1895.3|1889.3|1894|1888|22
1662356400000|2022-09-05 05:40:00|1895|1889|1896|1890|1896.3|1890.3|1894.5|1888.5|14
1662356700000|2022-09-05 05:45:00|1896.3|1890.3|1893.3|1887.3|1896.5|1890.5|1893|1887|15
1662357000000|2022-09-05 05:50:00|1893.5|1887.5|1895.3|1889.3|1895.3|1889.3|1893.5|1887.5|14
1662357300000|2022-09-05 05:55:00|1895.5|1889.5|1894.3|1888.3|1895.8|1889.8|1894|1888|10
1662357600000|2022-09-05 06:00:00|1894.5|1888.5|1892.3|1886.3|1895.8|1889.8|1892|1886|14
1662357900000|2022-09-05 06:05:00|1892.5|1886.5|1892|1886|1894.5|1888.5|1891.5|1885.5|15
1662358200000|2022-09-05 06:10:00|1891.8|1885.8|1892.5|1886.5|1892.8|1886.8|1891.3|1885.3|10
1662358500000|2022-09-05 06:15:00|1892.3|1886.3|1891.8|1885.8|1893|1887|1891.5|1885.5|12
1662358800000|2022-09-05 06:20:00|1892|1886|1892|1886|1893|1887|1892|1886|6
1662359100000|2022-09-05 06:25:00|1892.3|1886.3|1892.5|1886.5|1892.8|1886.8|1892|1886|7
1662359400000|2022-09-05 06:30:00|1892.3|1886.3|1892|1886|1892.3|1886.3|1890.5|1884.5|16
1662359700000|2022-09-05 06:35:00|1892.3|1886.3|1891.5|1885.5|1893.3|1887.3|1891.5|1885.5|8
1662360000000|2022-09-05 06:40:00|1891.3|1885.3|1890.5|1884.5|1891.5|1885.5|1890.3|1884.3|10
1662360300000|2022-09-05 06:45:00|1890.3|1884.3|1890.8|1884.8|1891.3|1885.3|1890.3|1884.3|12
1662360600000|2022-09-05 06:50:00|1891|1885|1890.5|1884.5|1892.3|1886.3|1890.5|1884.5|23
1662360900000|2022-09-05 06:55:00|1890.6|1884.6|1887.5|1881.5|1891.4|1885.4|1886.6|1880.6|41
1662361200000|2022-09-05 07:00:00|1887.3|1881.3|1885.1|1879.1|1889.1|1883.1|1884.9|1878.9|70
1662361500000|2022-09-05 07:05:00|1884.9|1878.9|1886.6|1880.6|1886.6|1880.6|1884.4|1878.4|16
1662361800000|2022-09-05 07:10:00|1886.9|1880.9|1885.4|1879.4|1888.4|1882.4|1885.4|1879.4|32
1662362100000|2022-09-05 07:15:00|1884.9|1878.9|1886.9|1880.9|1888.4|1882.4|1884.9|1878.9|18
1662362400000|2022-09-05 07:20:00|1887.1|1881.1|1886.6|1880.6|1888.1|1882.1|1885.4|1879.4|24
1662362700000|2022-09-05 07:25:00|1886.4|1880.4|1886.4|1880.4|1887.9|1881.9|1886.4|1880.4|15
1662363000000|2022-09-05 07:30:00|1886.1|1880.1|1887.4|1881.4|1888.4|1882.4|1885.9|1879.9|14
1662363300000|2022-09-05 07:35:00|1887.6|1881.6|1889.4|1883.4|1889.9|1883.9|1887.1|1881.1|25
1662363600000|2022-09-05 07:40:00|1889.6|1883.6|1889.1|1883.1|1890.1|1884.1|1889.1|1883.1|11
1662363900000|2022-09-05 07:45:00|1888.4|1882.4|1890.1|1884.1|1890.6|1884.6|1888.4|1882.4|18
1662364200000|2022-09-05 07:50:00|1889.9|1883.9|1889.9|1883.9|1890.9|1884.9|1888.4|1882.4|16
1662364500000|2022-09-05 07:55:00|1890.1|1884.1|1890.6|1884.6|1891.1|1885.1|1890.1|1884.1|14
1662364800000|2022-09-05 08:00:00|1890.4|1884.4|1888.6|1882.6|1890.4|1884.4|1888.6|1882.6|12
1662365100000|2022-09-05 08:05:00|1888.4|1882.4|1888.1|1882.1|1888.4|1882.4|1885.9|1879.9|12
1662365400000|2022-09-05 08:10:00|1887.9|1881.9|1889.4|1883.4|1889.6|1883.6|1887.1|1881.1|18
1662365700000|2022-09-05 08:15:00|1889.6|1883.6|1889.6|1883.6|1890.1|1884.1|1888.6|1882.6|15
1662366000000|2022-09-05 08:20:00|1889.4|1883.4|1887.6|1881.6|1889.6|1883.6|1887.6|1881.6|17
1662366300000|2022-09-05 08:25:00|1887.1|1881.1|1888.6|1882.6|1888.6|1882.6|1886.9|1880.9|14
1662366600000|2022-09-05 08:30:00|1888.4|1882.4|1885.6|1879.6|1888.4|1882.4|1885.6|1879.6|15
1662366900000|2022-09-05 08:35:00|1885.9|1879.9|1887.4|1881.4|1888.6|1882.6|1885.9|1879.9|14
1662367200000|2022-09-05 08:40:00|1887.1|1881.1|1886.6|1880.6|1887.6|1881.6|1886.4|1880.4|8
1662367500000|2022-09-05 08:45:00|1886.4|1880.4|1886.4|1880.4|1886.4|1880.4|1885.9|1879.9|7
1662367800000|2022-09-05 08:50:00|1886.6|1880.6|1886.6|1880.6|1887.6|1881.6|1886.6|1880.6|9
1662368100000|2022-09-05 08:55:00|1886.4|1880.4|1886.6|1880.6|1888.1|1882.1|1886.4|1880.4|14
1662368400000|2022-09-05 09:00:00|1885.9|1879.9|1887.9|1881.9|1890.6|1884.6|1885.9|1879.9|59
1662368700000|2022-09-05 09:05:00|1887.6|1881.6|1889.9|1883.9|1889.9|1883.9|1887.6|1881.6|17
1662369000000|2022-09-05 09:10:00|1890.6|1884.6|1894.9|1888.9|1896.9|1890.9|1890.6|1884.6|41
1662369300000|2022-09-05 09:15:00|1895.1|1889.1|1895.9|1889.9|1897.4|1891.4|1893.9|1887.9|27
1662369600000|2022-09-05 09:20:00|1895.6|1889.6|1894.1|1888.1|1896.4|1890.4|1891.5|1885.5|38
1662369900000|2022-09-05 09:25:00|1894.4|1888.4|1892.9|1886.9|1894.9|1888.9|1891.6|1885.6|16
1662370200000|2022-09-05 09:30:00|1892.6|1886.6|1891.4|1885.4|1892.6|1886.6|1891.4|1885.4|18
1662370500000|2022-09-05 09:35:00|1891.1|1885.1|1890.9|1884.9|1891.4|1885.4|1889.1|1883.1|32
1662370800000|2022-09-05 09:40:00|1891.1|1885.1|1890.9|1884.9|1893.6|1887.6|1890.6|1884.6|36
1662371100000|2022-09-05 09:45:00|1891.1|1885.1|1891.1|1885.1|1892.6|1886.6|1891.1|1885.1|21
1662371400000|2022-09-05 09:50:00|1890.6|1884.6|1888.6|1882.6|1891.1|1885.1|1888.6|1882.6|30
1662371700000|2022-09-05 09:55:00|1888.4|1882.4|1887.9|1881.9|1888.4|1882.4|1887.4|1881.4|15
1662372000000|2022-09-05 10:00:00|1887.6|1881.6|1887.9|1881.9|1888.9|1882.9|1887.1|1881.1|15
1662372300000|2022-09-05 10:05:00|1887.6|1881.6|1888.6|1882.6|1888.9|1882.9|1886.4|1880.4|14
1662372600000|2022-09-05 10:10:00|1888.4|1882.4|1889.6|1883.6|1889.6|1883.6|1888.1|1882.1|6
1662372900000|2022-09-05 10:15:00|1889.9|1883.9|1887.9|1881.9|1890.6|1884.6|1887.9|1881.9|18
1662373200000|2022-09-05 10:20:00|1887.6|1881.6|1890.3|1884.3|1890.5|1884.5|1887.6|1881.6|13
1662373500000|2022-09-05 10:25:00|1890.4|1884.4|1888.6|1882.6|1891.4|1885.4|1888.4|1882.4|20
1662373800000|2022-09-05 10:30:00|1888.9|1882.9|1886.6|1880.6|1888.9|1882.9|1886.4|1880.4|14
1662374100000|2022-09-05 10:35:00|1886.4|1880.4|1887.1|1881.1|1887.1|1881.1|1886.4|1880.4|6
1662374400000|2022-09-05 10:40:00|1886.9|1880.9|1886.1|1880.1|1886.9|1880.9|1885.9|1879.9|8
1662374700000|2022-09-05 10:45:00|1885.9|1879.9|1885.6|1879.6|1885.9|1879.9|1885.6|1879.6|2
1662375000000|2022-09-05 10:50:00|1886.6|1880.6|1887.1|1881.1|1887.4|1881.4|1886.6|1880.6|6
1662375300000|2022-09-05 10:55:00|1886.9|1880.9|1885.9|1879.9|1886.9|1880.9|1885.4|1879.4|8
1662375600000|2022-09-05 11:00:00|1886.1|1880.1|1885.6|1879.6|1886.1|1880.1|1885.4|1879.4|5
1662375900000|2022-09-05 11:05:00|1885.4|1879.4|1878.9|1872.9|1885.4|1879.4|1878.9|1872.9|16
1662376200000|2022-09-05 11:10:00|1880.6|1874.6|1881.6|1875.6|1882.9|1876.9|1880.3|1874.3|22
1662376500000|2022-09-05 11:15:00|1881.9|1875.9|1883.6|1877.6|1885|1879|1881.9|1875.9|31
1662376800000|2022-09-05 11:20:00|1883.4|1877.4|1884.1|1878.1|1884.1|1878.1|1881.6|1875.6|15
1662377100000|2022-09-05 11:25:00|1884.4|1878.4|1882.4|1876.4|1884.4|1878.4|1881.1|1875.1|20
1662377400000|2022-09-05 11:30:00|1882.1|1876.1|1881.6|1875.6|1883.9|1877.9|1881.6|1875.6|27
1662377700000|2022-09-05 11:35:00|1881.9|1875.9|1885.3|1879.3|1885.5|1879.5|1881.1|1875.1|14
1662378000000|2022-09-05 11:40:00|1885.4|1879.4|1886.1|1880.1|1886.4|1880.4|1883.1|1877.1|27
1662378300000|2022-09-05 11:45:00|1885.9|1879.9|1885.1|1879.1|1886.4|1880.4|1883.9|1877.9|29
1662378600000|2022-09-05 11:50:00|1885.4|1879.4|1887.9|1881.9|1889.1|1883.1|1885.4|1879.4|40
1662378900000|2022-09-05 11:55:00|1888.1|1882.1|1887.6|1881.6|1890.4|1884.4|1887.1|1881.1|34
1662379200000|2022-09-05 12:00:00|1887.4|1881.4|1883.4|1877.4|1888.6|1882.6|1883.4|1877.4|33
1662379500000|2022-09-05 12:05:00|1883.1|1877.1|1884.1|1878.1|1884.1|1878.1|1882.1|1876.1|16
1662379800000|2022-09-05 12:10:00|1883.9|1877.9|1882.9|1876.9|1883.9|1877.9|1881.4|1875.4|24
1662380100000|2022-09-05 12:15:00|1882.6|1876.6|1883.6|1877.6|1883.6|1877.6|1882.1|1876.1|22
1662380400000|2022-09-05 12:20:00|1883.4|1877.4|1883.4|1877.4|1883.6|1877.6|1883.4|1877.4|3
1662380700000|2022-09-05 12:25:00|1883.1|1877.1|1882.4|1876.4|1883.1|1877.1|1882.1|1876.1|27
1662381000000|2022-09-05 12:30:00|1882.1|1876.1|1881.6|1875.6|1882.9|1876.9|1881.4|1875.4|23
1662381300000|2022-09-05 12:35:00|1881.4|1875.4|1881.4|1875.4|1881.6|1875.6|1880.9|1874.9|9
1662381600000|2022-09-05 12:40:00|1881.1|1875.1|1881.9|1875.9|1882.1|1876.1|1881.1|1875.1|8
1662381900000|2022-09-05 12:45:00|1881.6|1875.6|1880.1|1874.1|1881.6|1875.6|1880.1|1874.1|7
1662382200000|2022-09-05 12:50:00|1880.6|1874.6|1881.1|1875.1|1881.4|1875.4|1879.9|1873.9|10
1662382500000|2022-09-05 12:55:00|1880.9|1874.9|1880.1|1874.1|1881.1|1875.1|1879.9|1873.9|18
1662382800000|2022-09-05 13:00:00|1879.9|1873.9|1881.1|1875.1|1882.1|1876.1|1879.1|1873.1|94
1662383100000|2022-09-05 13:05:00|1880.9|1874.9|1883.1|1877.1|1883.6|1877.6|1879.4|1873.4|87
1662383400000|2022-09-05 13:10:00|1883.4|1877.4|1883.4|1877.4|1883.9|1877.9|1881.9|1875.9|67
1662383700000|2022-09-05 13:15:00|1883.6|1877.6|1882.1|1876.1|1883.9|1877.9|1881.6|1875.6|29
1662384000000|2022-09-05 13:20:00|1881.9|1875.9|1885.4|1879.4|1885.4|1879.4|1881.9|1875.9|24
1662384300000|2022-09-05 13:25:00|1885.6|1879.6|1884.9|1878.9|1886.4|1880.4|1883.6|1877.6|37
1662384600000|2022-09-05 13:30:00|1885.1|1879.1|1883.6|1877.6|1885.1|1879.1|1882.6|1876.6|31
1662384900000|2022-09-05 13:35:00|1883.4|1877.4|1880.9|1874.9|1883.4|1877.4|1880.9|1874.9|27
1662385200000|2022-09-05 13:40:00|1880.6|1874.6|1880.9|1874.9|1881.4|1875.4|1879.6|1873.6|32
1662385500000|2022-09-05 13:45:00|1881.1|1875.1|1881.6|1875.6|1882.4|1876.4|1880.9|1874.9|34
1662385800000|2022-09-05 13:50:00|1881.4|1875.4|1882.1|1876.1|1882.1|1876.1|1880.6|1874.6|15
1662386100000|2022-09-05 13:55:00|1882.4|1876.4|1882.1|1876.1|1883.1|1877.1|1881.4|1875.4|29
1662386400000|2022-09-05 14:00:00|1881.9|1875.9|1880.5|1874.5|1881.9|1875.9|1878.6|1872.6|33
1662386700000|2022-09-05 14:05:00|1880.6|1874.6|1880.4|1874.4|1880.6|1874.6|1879.1|1873.1|28
1662387000000|2022-09-05 14:10:00|1880.1|1874.1|1879.4|1873.4|1880.6|1874.6|1879.4|1873.4|16
1662387300000|2022-09-05 14:15:00|1879.6|1873.6|1879.1|1873.1|1880.4|1874.4|1879.1|1873.1|10
1662387600000|2022-09-05 14:20:00|1878.9|1872.9|1879.9|1873.9|1879.9|1873.9|1878.6|1872.6|15
1662387900000|2022-09-05 14:25:00|1879.6|1873.6|1879.6|1873.6|1879.9|1873.9|1878.9|1872.9|18
1662388200000|2022-09-05 14:30:00|1879.4|1873.4|1880.4|1874.4|1880.6|1874.6|1878.9|1872.9|23
1662388500000|2022-09-05 14:35:00|1880.1|1874.1|1879.9|1873.9|1880.4|1874.4|1879.4|1873.4|16
1662388800000|2022-09-05 14:40:00|1879.6|1873.6|1879.1|1873.1|1880.1|1874.1|1878.9|1872.9|19
1662389100000|2022-09-05 14:45:00|1878.9|1872.9|1879.1|1873.1|1879.6|1873.6|1878.9|1872.9|9
1662389400000|2022-09-05 14:50:00|1878.9|1872.9|1879.4|1873.4|1879.6|1873.6|1878.9|1872.9|7
1662389700000|2022-09-05 14:55:00|1879.1|1873.1|1879.1|1873.1|1879.1|1873.1|1878.6|1872.6|9
1662390000000|2022-09-05 15:00:00|1879.4|1873.4|1879.9|1873.9|1880.6|1874.6|1878.9|1872.9|29
1662390300000|2022-09-05 15:05:00|1879.6|1873.6|1878.9|1872.9|1879.6|1873.6|1878.4|1872.4|26
1662390600000|2022-09-05 15:10:00|1878.6|1872.6|1879.1|1873.1|1879.4|1873.4|1878.4|1872.4|15
1662390900000|2022-09-05 15:15:00|1878.9|1872.9|1879.1|1873.1|1879.6|1873.6|1878.4|1872.4|25
1662391200000|2022-09-05 15:20:00|1878.9|1872.9|1881.6|1875.6|1882.6|1876.6|1878.9|1872.9|29
1662391500000|2022-09-05 15:25:00|1881.9|1875.9|1880.6|1874.6|1881.9|1875.9|1879.1|1873.1|23
1662391800000|2022-09-05 15:30:00|1880.9|1874.9|1882.4|1876.4|1882.6|1876.6|1880.9|1874.9|9
1662392100000|2022-09-05 15:35:00|1882.1|1876.1|1886.6|1880.6|1886.9|1880.9|1882.1|1876.1|21
1662392400000|2022-09-05 15:40:00|1886.9|1880.9|1888.6|1882.6|1888.9|1882.9|1886.4|1880.4|18
1662392700000|2022-09-05 15:45:00|1888.9|1882.9|1890.1|1884.1|1890.6|1884.6|1888.4|1882.4|24
1662393000000|2022-09-05 15:50:00|1890.4|1884.4|1892.5|1886.5|1895|1889|1890.1|1884.1|34
1662393300000|2022-09-05 15:55:00|1892.6|1886.6|1892.4|1886.4|1892.9|1886.9|1892.3|1886.3|13
1662393600000|2022-09-05 16:00:00|1892.9|1886.9|1893.1|1887.1|1893.4|1887.4|1892.4|1886.4|11
1662393900000|2022-09-05 16:05:00|1892.6|1886.6|1892.6|1886.6|1893.6|1887.6|1892.6|1886.6|17
1662394200000|2022-09-05 16:10:00|1892.9|1886.9|1893.4|1887.4|1893.6|1887.6|1892.9|1886.9|18
1662394500000|2022-09-05 16:15:00|1893.1|1887.1|1893.1|1887.1|1893.9|1887.9|1892.6|1886.6|17
1662394800000|2022-09-05 16:20:00|1893.4|1887.4|1893.4|1887.4|1893.6|1887.6|1892.9|1886.9|7
1662395100000|2022-09-05 16:25:00|1893.6|1887.6|1893.4|1887.4|1894.6|1888.6|1893.1|1887.1|11
1662395400000|2022-09-05 16:30:00|1893.1|1887.1|1894.6|1888.6|1894.6|1888.6|1892.6|1886.6|21
1662395700000|2022-09-05 16:35:00|1894.9|1888.9|1894.6|1888.6|1894.9|1888.9|1894.4|1888.4|8
1662396000000|2022-09-05 16:40:00|1894.9|1888.9|1894.9|1888.9|1895.1|1889.1|1894.6|1888.6|5
1662396300000|2022-09-05 16:45:00|1895.1|1889.1|1895.9|1889.9|1896.4|1890.4|1894.9|1888.9|50
1662396600000|2022-09-05 16:50:00|1896.1|1890.1|1896.1|1890.1|1896.4|1890.4|1895.9|1889.9|39
1662396900000|2022-09-05 16:55:00|1896.3|1890.3|1897.5|1891.5|1897.5|1891.5|1894.4|1888.4|42
1662397200000|2022-09-05 17:00:00|1897.3|1891.3|1894|1888|1897.5|1891.5|1893.6|1887.6|14
1662397800000|2022-09-05 17:10:00|1894.3|1888.3|1893.9|1887.9|1894.3|1888.3|1893.9|1887.9|2
1662398700000|2022-09-05 17:25:00|1893|1887|1893.8|1887.8|1893.8|1887.8|1893|1887|2
1662399000000|2022-09-05 17:30:00|1895|1889|1898.8|1892.8|1898.8|1892.8|1895|1889|7
1662399300000|2022-09-05 17:35:00|1898.9|1892.9|1898.9|1892.9|1898.9|1892.9|1898.9|1892.9|1
1662399600000|2022-09-05 17:40:00|1898.5|1892.5|1897.6|1891.6|1898.5|1892.5|1897.6|1891.6|3
1662399900000|2022-09-05 17:45:00|1897.5|1891.5|1896.8|1890.8|1897.5|1891.5|1896.8|1890.8|6
1662400200000|2022-09-05 17:50:00|1895.4|1889.4|1895.5|1889.5|1895.5|1889.5|1895.4|1889.4|2
1662400500000|2022-09-05 17:55:00|1895.4|1889.4|1905.3|1886.5|1905.3|1889.8|1895.4|1883.3|10
1662422400000|2022-09-06 00:00:00|1895.6|1889.6|1893.1|1887.1|1895.6|1889.6|1893.1|1887.1|7
1662422700000|2022-09-06 00:05:00|1893.4|1887.4|1894.5|1888.5|1894.6|1888.6|1893.4|1887.4|8
1662423000000|2022-09-06 00:10:00|1893.5|1887.5|1894.5|1888.5|1894.5|1888.5|1891.1|1885.1|13
1662423300000|2022-09-06 00:15:00|1894.3|1888.3|1894.5|1888.5|1894.5|1888.5|1894.3|1888.3|5
1662423600000|2022-09-06 00:20:00|1894.8|1888.8|1897.9|1891.9|1898.1|1892.1|1894.8|1888.8|6
1662424200000|2022-09-06 00:30:00|1898|1892|1898|1892|1898|1892|1897.8|1891.8|3
1662424500000|2022-09-06 00:35:00|1898.5|1892.5|1898.8|1892.8|1898.8|1892.8|1898.5|1892.5|2
1662425100000|2022-09-06 00:45:00|1899|1893|1899.3|1893.3|1899.3|1893.3|1899|1893|2
1662425700000|2022-09-06 00:55:00|1899|1893|1897.5|1891.5|1899.3|1893.3|1897.4|1891.4|8
1662426000000|2022-09-06 01:00:00|1897.3|1891.3|1896|1890|1897.3|1891.3|1896|1890|20
1662426300000|2022-09-06 01:05:00|1895.8|1889.8|1895.8|1889.8|1895.8|1889.8|1895.8|1889.8|1
1662426600000|2022-09-06 01:10:00|1896|1890|1895.8|1889.8|1896|1890|1895.8|1889.8|6
1662426900000|2022-09-06 01:15:00|1895.5|1889.5|1896.3|1890.3|1896.3|1890.3|1894|1888|25
1662427200000|2022-09-06 01:20:00|1896.5|1890.5|1896.3|1890.3|1896.5|1890.5|1896|1890|22
1662427500000|2022-09-06 01:25:00|1896|1890|1895.8|1889.8|1896|1890|1895.8|1889.8|2
1662428700000|2022-09-06 01:45:00|1896|1890|1896.3|1890.3|1896.3|1890.3|1896|1890|4
1662429000000|2022-09-06 01:50:00|1896|1890|1895.8|1889.8|1896.3|1890.3|1895.5|1889.5|16
1662429300000|2022-09-06 01:55:00|1896|1890|1896.3|1890.3|1896.3|1890.3|1896|1890|2
1662429600000|2022-09-06 02:00:00|1896.5|1890.5|1897.5|1891.5|1897.5|1891.5|1896.5|1890.5|4
1662429900000|2022-09-06 02:05:00|1898|1892|1899.8|1893.8|1899.9|1893.9|1897.5|1891.5|13
1662430200000|2022-09-06 02:10:00|1899.5|1893.5|1897.3|1891.3|1899.5|1893.5|1894.6|1888.6|16
1662430500000|2022-09-06 02:15:00|1897.5|1891.5|1898|1892|1898|1892|1897.5|1891.5|3
1662430800000|2022-09-06 02:20:00|1898.3|1892.3|1898.5|1892.5|1898.5|1892.5|1898.3|1892.3|2
1662431100000|2022-09-06 02:25:00|1898.8|1892.8|1899|1893|1899|1893|1898.5|1892.5|4
1662431400000|2022-09-06 02:30:00|1898.8|1892.8|1900.8|1894.8|1900.8|1894.8|1898.8|1892.8|11
1662431700000|2022-09-06 02:35:00|1900.5|1894.5|1902|1896|1902.3|1896.3|1900.5|1894.5|21
1662432000000|2022-09-06 02:40:00|1902.3|1896.3|1899.3|1893.3|1902.3|1896.3|1898.3|1892.3|24
1662432300000|2022-09-06 02:45:00|1899.5|1893.5|1900.5|1894.5|1900.5|1894.5|1899.5|1893.5|3
1662432600000|2022-09-06 02:50:00|1900|1894|1900.5|1894.5|1900.5|1894.5|1899.3|1893.3|4
1662432900000|2022-09-06 02:55:00|1900.8|1894.8|1900.8|1894.8|1900.8|1894.8|1900.8|1894.8|1
1662433200000|2022-09-06 03:00:00|1901|1895|1900.8|1894.8|1901|1895|1900.8|1894.8|2
1662433500000|2022-09-06 03:05:00|1900.5|1894.5|1902|1896|1902|1896|1900.5|1894.5|5
1662433800000|2022-09-06 03:10:00|1902.3|1896.3|1903.3|1897.3|1903.5|1897.5|1902.3|1896.3|27
1662434100000|2022-09-06 03:15:00|1903|1897|1901.3|1895.3|1903|1897|1901.3|1895.3|3
1662434400000|2022-09-06 03:20:00|1901.5|1895.5|1901.5|1895.5|1901.8|1895.8|1901.3|1895.3|5
1662434700000|2022-09-06 03:25:00|1902|1896|1902|1896|1902.5|1896.5|1902|1896|7
1662435000000|2022-09-06 03:30:00|1902.3|1896.3|1902|1896|1902.3|1896.3|1901.8|1895.8|6
1662435300000|2022-09-06 03:35:00|1902.3|1896.3|1902.3|1896.3|1902.3|1896.3|1902.3|1896.3|1
1662435600000|2022-09-06 03:40:00|1902|1896|1902|1896|1902|1896|1901.8|1895.8|3
1662435900000|2022-09-06 03:45:00|1902.3|1896.3|1901.5|1895.5|1902.3|1896.3|1901.5|1895.5|3
1662436200000|2022-09-06 03:50:00|1901.8|1895.8|1901.5|1895.5|1901.8|1895.8|1901.5|1895.5|2
1662436500000|2022-09-06 03:55:00|1901.8|1895.8|1902|1896|1902|1896|1901.8|1895.8|2
1662436800000|2022-09-06 04:00:00|1902.3|1896.3|1902|1896|1902.3|1896.3|1902|1896|10
1662437100000|2022-09-06 04:05:00|1902.3|1896.3|1902|1896|1902.3|1896.3|1902|1896|8
1662437400000|2022-09-06 04:10:00|1902.3|1896.3|1902|1896|1902.3|1896.3|1902|1896|8
1662437700000|2022-09-06 04:15:00|1902.3|1896.3|1902.3|1896.3|1902.3|1896.3|1902|1896|3
1662438900000|2022-09-06 04:35:00|1902.5|1896.5|1902.3|1896.3|1902.5|1896.5|1902.3|1896.3|4
1662439200000|2022-09-06 04:40:00|1902.5|1896.5|1902.5|1896.5|1902.5|1896.5|1902.3|1896.3|11
1662439800000|2022-09-06 04:50:00|1902.8|1896.8|1902.3|1896.3|1902.8|1896.8|1902.3|1896.3|3
1662440100000|2022-09-06 04:55:00|1902.5|1896.5|1901.5|1895.5|1902.5|1896.5|1901.5|1895.5|5
1662440400000|2022-09-06 05:00:00|1901.8|1895.8|1901.8|1895.8|1901.8|1895.8|1901.8|1895.8|1
1662441300000|2022-09-06 05:15:00|1902|1896|1902.5|1896.5|1902.5|1896.5|1902|1896|3
1662441900000|2022-09-06 05:25:00|1902.8|1896.8|1902.5|1896.5|1903|1897|1902.5|1896.5|3
1662442200000|2022-09-06 05:30:00|1902.3|1896.3|1903.3|1897.3|1903.3|1897.3|1902|1896|8
1662442500000|2022-09-06 05:35:00|1903.8|1897.8|1905|1899|1905.5|1899.5|1903.8|1897.8|8
1662442800000|2022-09-06 05:40:00|1904.8|1898.8|1906.3|1900.3|1906.3|1900.3|1904.5|1898.5|8
1662443100000|2022-09-06 05:45:00|1905.5|1899.5|1905.3|1899.3|1905.5|1899.5|1905|1899|9
1662443400000|2022-09-06 05:50:00|1905.5|1899.5|1903.8|1897.8|1905.5|1899.5|1903.3|1897.3|12
1662443700000|2022-09-06 05:55:00|1904|1898|1903.5|1897.5|1904|1898|1903.5|1897.5|3
1662444000000|2022-09-06 06:00:00|1903.8|1897.8|1900.8|1894.8|1904|1898|1900.5|1894.5|17
1662444300000|2022-09-06 06:05:00|1900.5|1894.5|1902|1896|1903.3|1897.3|1900.5|1894.5|12
1662444600000|2022-09-06 06:10:00|1902.3|1896.3|1902.8|1896.8|1902.8|1896.8|1900.8|1894.8|18
1662444900000|2022-09-06 06:15:00|1903.3|1897.3|1906.5|1900.5|1906.5|1900.5|1903.3|1897.3|18
1662445200000|2022-09-06 06:20:00|1906.3|1900.3|1906.5|1900.5|1907|1901|1906.3|1900.3|8
1662445500000|2022-09-06 06:25:00|1906.3|1900.3|1908.5|1902.5|1909.8|1903.8|1906.3|1900.3|22
1662445800000|2022-09-06 06:30:00|1907.8|1901.8|1908.5|1902.5|1909|1903|1907.3|1901.3|30
1662446100000|2022-09-06 06:35:00|1908.3|1902.3|1908.8|1902.8|1909.3|1903.3|1908.3|1902.3|11
1662446400000|2022-09-06 06:40:00|1909|1903|1907.5|1901.5|1909|1903|1907|1901|27
1662446700000|2022-09-06 06:45:00|1907.8|1901.8|1906|1900|1907.8|1901.8|1905.8|1899.8|9
1662447000000|2022-09-06 06:50:00|1906.5|1900.5|1906.8|1900.8|1907.5|1901.5|1906.3|1900.3|14
1662447300000|2022-09-06 06:55:00|1906.5|1900.5|1901.9|1895.9|1906.5|1900.5|1901.9|1895.9|54
1662447600000|2022-09-06 07:00:00|1901.6|1895.6|1898.1|1892.1|1902.3|1896.3|1896.3|1890.3|62
1662447900000|2022-09-06 07:05:00|1898.4|1892.4|1905.5|1899.5|1905.5|1899.5|1897.9|1891.9|24
1662448200000|2022-09-06 07:10:00|1905.6|1899.6|1904.4|1898.4|1906.3|1900.3|1902.1|1896.1|24
1662448500000|2022-09-06 07:15:00|1904.5|1898.5|1904.9|1898.9|1906.6|1900.6|1904.4|1898.4|21
1662448800000|2022-09-06 07:20:00|1905.1|1899.1|1909|1903|1909|1903|1905.1|1899.1|27
1662449100000|2022-09-06 07:25:00|1909.1|1903.1|1901.6|1895.6|1912.3|1906.3|1901.4|1895.4|60
1662449400000|2022-09-06 07:30:00|1901.4|1895.4|1903.6|1897.6|1904.1|1898.1|1900.9|1894.9|21
1662449700000|2022-09-06 07:35:00|1903.4|1897.4|1900.9|1894.9|1903.4|1897.4|1900.1|1894.1|18
1662450000000|2022-09-06 07:40:00|1900.6|1894.6|1903.1|1897.1|1904.1|1898.1|1900.1|1894.1|25
1662450300000|2022-09-06 07:45:00|1902.9|1896.9|1905.1|1899.1|1905.4|1899.4|1902.9|1896.9|15
1662450600000|2022-09-06 07:50:00|1904.9|1898.9|1905.1|1899.1|1905.4|1899.4|1903.4|1897.4|11
1662450900000|2022-09-06 07:55:00|1904.9|1898.9|1906.1|1900.1|1906.6|1900.6|1904.6|1898.6|28
1662451200000|2022-09-06 08:00:00|1905.9|1899.9|1902.9|1896.9|1905.9|1899.9|1902.9|1896.9|17
1662451500000|2022-09-06 08:05:00|1902.4|1896.4|1904.4|1898.4|1905.1|1899.1|1902.4|1896.4|24
1662451800000|2022-09-06 08:10:00|1904.1|1898.1|1903.9|1897.9|1904.1|1898.1|1903.9|1897.9|2
1662452100000|2022-09-06 08:15:00|1904.1|1898.1|1903.6|1897.6|1904.1|1898.1|1903.6|1897.6|3
1662452400000|2022-09-06 08:20:00|1903.4|1897.4|1903.4|1897.4|1904.1|1898.1|1903.1|1897.1|7
1662452700000|2022-09-06 08:25:00|1904.1|1898.1|1907.1|1901.1|1908.6|1902.6|1904.1|1898.1|21
1662453000000|2022-09-06 08:30:00|1906.6|1900.6|1903.4|1897.4|1906.6|1900.6|1903.4|1897.4|14
1662453300000|2022-09-06 08:35:00|1903.6|1897.6|1905.4|1899.4|1906.1|1900.1|1903.6|1897.6|26
1662453600000|2022-09-06 08:40:00|1905.6|1899.6|1907.4|1901.4|1907.9|1901.9|1905.6|1899.6|19
1662453900000|2022-09-06 08:45:00|1907.1|1901.1|1907.9|1901.9|1908.1|1902.1|1906.6|1900.6|11
1662454200000|2022-09-06 08:50:00|1907.6|1901.6|1907.4|1901.4|1908.1|1902.1|1907.4|1901.4|6
1662454500000|2022-09-06 08:55:00|1907.6|1901.6|1907.4|1901.4|1907.9|1901.9|1906.9|1900.9|14
1662454800000|2022-09-06 09:00:00|1907.1|1901.1|1905.9|1899.9|1908.6|1902.6|1905.4|1899.4|20
1662455100000|2022-09-06 09:05:00|1906.1|1900.1|1907.1|1901.1|1907.4|1901.4|1906.1|1900.1|9
1662455400000|2022-09-06 09:10:00|1907.4|1901.4|1906.9|1900.9|1909.6|1903.6|1906.6|1900.6|13
1662455700000|2022-09-06 09:15:00|1906.6|1900.6|1910.1|1904.1|1910.4|1904.4|1905.4|1899.4|31
1662456000000|2022-09-06 09:20:00|1909.9|1903.9|1910.1|1904.1|1910.1|1904.1|1909.4|1903.4|8
1662456300000|2022-09-06 09:25:00|1909.9|1903.9|1908.9|1902.9|1910.1|1904.1|1908.6|1902.6|7
1662456600000|2022-09-06 09:30:00|1909.1|1903.1|1907.9|1901.9|1909.1|1903.1|1907.6|1901.6|6
1662456900000|2022-09-06 09:35:00|1907.6|1901.6|1907.6|1901.6|1907.9|1901.9|1905.4|1899.4|23
1662457200000|2022-09-06 09:40:00|1907.9|1901.9|1909.6|1903.6|1909.9|1903.9|1906.3|1900.3|30
1662457500000|2022-09-06 09:45:00|1909.9|1903.9|1907.9|1901.9|1910.6|1904.6|1907.1|1901.1|18
1662457800000|2022-09-06 09:50:00|1908.1|1902.1|1908.9|1902.9|1909.6|1903.6|1907.9|1901.9|13
1662458100000|2022-09-06 09:55:00|1907.9|1901.9|1907.6|1901.6|1907.9|1901.9|1906.1|1900.1|16
1662458400000|2022-09-06 10:00:00|1906.4|1900.4|1906.6|1900.6|1907.1|1901.1|1906.1|1900.1|8
1662458700000|2022-09-06 10:05:00|1906.9|1900.9|1907.6|1901.6|1907.9|1901.9|1905.9|1899.9|21
1662459000000|2022-09-06 10:10:00|1907.4|1901.4|1904.4|1898.4|1907.4|1901.4|1904.4|1898.4|7
1662459300000|2022-09-06 10:15:00|1905.1|1899.1|1905.4|1899.4|1906.6|1900.6|1904.9|1898.9|21
1662459600000|2022-09-06 10:20:00|1905.6|1899.6|1906.1|1900.1|1906.4|1900.4|1905.6|1899.6|5
1662459900000|2022-09-06 10:25:00|1906.4|1900.4|1906.6|1900.6|1907.6|1901.6|1905.9|1899.9|16
1662460200000|2022-09-06 10:30:00|1906.4|1900.4|1904.4|1898.4|1906.6|1900.6|1904.1|1898.1|25
1662460500000|2022-09-06 10:35:00|1904.1|1898.1|1900.9|1894.9|1904.4|1898.4|1900.9|1894.9|16
1662460800000|2022-09-06 10:40:00|1901.1|1895.1|1901.9|1895.9|1902.4|1896.4|1900.4|1894.4|20
1662461100000|2022-09-06 10:45:00|1901.6|1895.6|1901.6|1895.6|1901.6|1895.6|1900.6|1894.6|7
1662461400000|2022-09-06 10:50:00|1901.9|1895.9|1900.1|1894.1|1901.9|1895.9|1900.1|1894.1|14
1662461700000|2022-09-06 10:55:00|1900.4|1894.4|1901.6|1895.6|1901.9|1895.9|1900.4|1894.4|21
1662462000000|2022-09-06 11:00:00|1901.4|1895.4|1901.1|1895.1|1904.1|1898.1|1900.9|1894.9|24
1662462300000|2022-09-06 11:05:00|1900.6|1894.6|1901.6|1895.6|1903.1|1897.1|1900|1894|27
1662462600000|2022-09-06 11:10:00|1901.4|1895.4|1898.9|1892.9|1901.4|1895.4|1898.1|1892.1|23
1662462900000|2022-09-06 11:15:00|1899.1|1893.1|1899.4|1893.4|1899.6|1893.6|1898.9|1892.9|7
1662463200000|2022-09-06 11:20:00|1899.6|1893.6|1900.1|1894.1|1900.1|1894.1|1899.4|1893.4|17
1662463500000|2022-09-06 11:25:00|1900.4|1894.4|1900.1|1894.1|1901.4|1895.4|1899.9|1893.9|14
1662463800000|2022-09-06 11:30:00|1900.4|1894.4|1899.9|1893.9|1901.9|1895.9|1899|1893|32
1662464100000|2022-09-06 11:35:00|1900.1|1894.1|1900.1|1894.1|1901.6|1895.6|1899.1|1893.1|39
1662464400000|2022-09-06 11:40:00|1900.4|1894.4|1894.4|1888.4|1900.4|1894.4|1894.3|1888.3|42
1662464700000|2022-09-06 11:45:00|1894.3|1888.3|1893.5|1887.5|1896|1890|1892.3|1886.3|76
1662465000000|2022-09-06 11:50:00|1893.8|1887.8|1898.1|1892.1|1898.1|1892.1|1893.8|1887.8|45
1662465300000|2022-09-06 11:55:00|1898.4|1892.4|1899.9|1893.9|1900.9|1894.9|1898.4|1892.4|52
1662465600000|2022-09-06 12:00:00|1900.1|1894.1|1900.9|1894.9|1901.4|1895.4|1898.6|1892.6|53
1662465900000|2022-09-06 12:05:00|1900.6|1894.6|1901.4|1895.4|1901.9|1895.9|1898.9|1892.9|30
1662466200000|2022-09-06 12:10:00|1901.6|1895.6|1907.1|1901.1|1907.1|1901.1|1901.6|1895.6|54
1662466500000|2022-09-06 12:15:00|1906.6|1900.6|1906.4|1900.4|1907.6|1901.6|1905.4|1899.4|40
1662466800000|2022-09-06 12:20:00|1906.1|1900.1|1904.6|1898.6|1906.4|1900.4|1903.4|1897.4|30
1662467100000|2022-09-06 12:25:00|1904.4|1898.4|1900.4|1894.4|1904.4|1898.4|1900.1|1894.1|26
1662467400000|2022-09-06 12:30:00|1900.1|1894.1|1900.9|1894.9|1901.4|1895.4|1899.1|1893.1|26
1662467700000|2022-09-06 12:35:00|1900.1|1894.1|1898.9|1892.9|1901.1|1895.1|1898.9|1892.9|22
1662468000000|2022-09-06 12:40:00|1899.1|1893.1|1900.6|1894.6|1901.1|1895.1|1898.9|1892.9|25
1662468300000|2022-09-06 12:45:00|1900.4|1894.4|1899.4|1893.4|1900.6|1894.6|1897.3|1891.3|29
1662468600000|2022-09-06 12:50:00|1899.1|1893.1|1898.6|1892.6|1899.1|1893.1|1897.1|1891.1|24
1662468900000|2022-09-06 12:55:00|1898.9|1892.9|1898.9|1892.9|1899.9|1893.9|1897.4|1891.4|24
1662469200000|2022-09-06 13:00:00|1899.1|1893.1|1895.6|1889.6|1902.1|1896.1|1895.6|1889.6|79
1662469500000|2022-09-06 13:05:00|1895.9|1889.9|1896.4|1890.4|1897.4|1891.4|1895.1|1889.1|65
1662469800000|2022-09-06 13:10:00|1896.6|1890.6|1897.1|1891.1|1899.4|1893.4|1895.9|1889.9|41
1662470100000|2022-09-06 13:15:00|1896.9|1890.9|1898.6|1892.6|1898.9|1892.9|1895.6|1889.6|50
1662470400000|2022-09-06 13:20:00|1898.9|1892.9|1897.1|1891.1|1898.9|1892.9|1895.9|1889.9|49
1662470700000|2022-09-06 13:25:00|1896.9|1890.9|1896.1|1890.1|1898.1|1892.1|1894.9|1888.9|36
1662471000000|2022-09-06 13:30:00|1896.4|1890.4|1893.4|1887.4|1896.4|1890.4|1893.4|1887.4|28
1662471300000|2022-09-06 13:35:00|1893.1|1887.1|1894.4|1888.4|1896.1|1890.1|1892.9|1886.9|50
1662471600000|2022-09-06 13:40:00|1894.1|1888.1|1897.1|1891.1|1897.6|1891.6|1893.4|1887.4|44
1662471900000|2022-09-06 13:45:00|1897.4|1891.4|1897.1|1891.1|1897.4|1891.4|1896.1|1890.1|26
1662472200000|2022-09-06 13:50:00|1896.9|1890.9|1896.4|1890.4|1897.1|1891.1|1896.1|1890.1|18
1662472500000|2022-09-06 13:55:00|1895.9|1889.9|1896.1|1890.1|1896.4|1890.4|1894.1|1888.1|44
1662472800000|2022-09-06 14:00:00|1896.6|1890.6|1892.9|1886.9|1896.6|1890.6|1892.6|1886.6|34
1662473100000|2022-09-06 14:05:00|1892.6|1886.6|1892.4|1886.4|1893.9|1887.9|1891.4|1885.4|31
1662473400000|2022-09-06 14:10:00|1891.6|1885.6|1891.9|1885.9|1892.1|1886.1|1889.4|1883.4|22
1662473700000|2022-09-06 14:15:00|1891.6|1885.6|1890.6|1884.6|1891.9|1885.9|1889.1|1883.1|34
1662474000000|2022-09-06 14:20:00|1890.9|1884.9|1887.6|1881.6|1890.9|1884.9|1887.1|1881.1|29
1662474300000|2022-09-06 14:25:00|1888.4|1882.4|1891.6|1885.6|1892.1|1886.1|1888.1|1882.1|41
1662474600000|2022-09-06 14:30:00|1891.4|1885.4|1891.1|1885.1|1891.6|1885.6|1889.9|1883.9|26
1662474900000|2022-09-06 14:35:00|1890.9|1884.9|1891.6|1885.6|1892.4|1886.4|1888.6|1882.6|36
1662475200000|2022-09-06 14:40:00|1891.4|1885.4|1892.6|1886.6|1894.1|1888.1|1890.6|1884.6|34
1662475500000|2022-09-06 14:45:00|1892.9|1886.9|1896.6|1890.6|1896.6|1890.6|1892.9|1886.9|29
1662475800000|2022-09-06 14:50:00|1896.9|1890.9|1897.6|1891.6|1901.8|1895.8|1896.6|1890.6|69
1662476100000|2022-09-06 14:55:00|1898.1|1892.1|1898.1|1892.1|1898.9|1892.9|1896.4|1890.4|29
1662476400000|2022-09-06 15:00:00|1898.4|1892.4|1896.4|1890.4|1898.4|1892.4|1896.4|1890.4|30
1662476700000|2022-09-06 15:05:00|1896.1|1890.1|1896.4|1890.4|1897.9|1891.9|1895.4|1889.4|34
1662477000000|2022-09-06 15:10:00|1896.6|1890.6|1898.6|1892.6|1898.6|1892.6|1895.6|1889.6|37
1662477300000|2022-09-06 15:15:00|1898.9|1892.9|1895.9|1889.9|1898.9|1892.9|1895.4|1889.4|99
1662477600000|2022-09-06 15:20:00|1895.6|1889.6|1896.4|1890.4|1896.6|1890.6|1895.4|1889.4|25
1662477900000|2022-09-06 15:25:00|1896.1|1890.1|1896.9|1890.9|1897.1|1891.1|1894.1|1888.1|41
1662478200000|2022-09-06 15:30:00|1896.6|1890.6|1896.4|1890.4|1897.1|1891.1|1892.9|1886.9|43
1662478500000|2022-09-06 15:35:00|1896.1|1890.1|1894.9|1888.9|1896.1|1890.1|1893.9|1887.9|21
1662478800000|2022-09-06 15:40:00|1895.1|1889.1|1897.1|1891.1|1897.1|1891.1|1895.1|1889.1|20
1662479100000|2022-09-06 15:45:00|1897.4|1891.4|1897.9|1891.9|1897.9|1891.9|1896.4|1890.4|31
1662479400000|2022-09-06 15:50:00|1898.1|1892.1|1900.6|1894.6|1900.9|1894.9|1897.9|1891.9|26
1662479700000|2022-09-06 15:55:00|1900.9|1894.9|1900.6|1894.6|1901.1|1895.1|1900.6|1894.6|17
1662480000000|2022-09-06 16:00:00|1900.9|1894.9|1902.4|1896.4|1902.6|1896.6|1900.4|1894.4|41
1662480300000|2022-09-06 16:05:00|1902.6|1896.6|1901.4|1895.4|1902.6|1896.6|1900.9|1894.9|10
1662480600000|2022-09-06 16:10:00|1901.1|1895.1|1901.1|1895.1|1901.4|1895.4|1900.9|1894.9|21
1662480900000|2022-09-06 16:15:00|1901.4|1895.4|1901.4|1895.4|1901.9|1895.9|1901.1|1895.1|13
1662481200000|2022-09-06 16:20:00|1901.6|1895.6|1902.4|1896.4|1902.4|1896.4|1901.1|1895.1|18
1662481500000|2022-09-06 16:25:00|1902.1|1896.1|1901.6|1895.6|1903.1|1897.1|1901.6|1895.6|15
1662481800000|2022-09-06 16:30:00|1901.9|1895.9|1900.1|1894.1|1901.9|1895.9|1900.1|1894.1|21
1662482400000|2022-09-06 16:40:00|1900.4|1894.4|1903.6|1897.6|1903.6|1897.6|1900.4|1894.4|13
1662482700000|2022-09-06 16:45:00|1903.4|1897.4|1902.9|1896.9|1903.6|1897.6|1902.9|1896.9|7
1662483000000|2022-09-06 16:50:00|1902.6|1896.6|1903.1|1897.1|1903.1|1897.1|1902.4|1896.4|24
1662483300000|2022-09-06 16:55:00|1903.4|1897.4|1904.8|1898.8|1905.4|1899.4|1903.4|1897.4|41
1662483600000|2022-09-06 17:00:00|1904.5|1898.5|1904.3|1898.3|1904.5|1898.5|1903.9|1897.9|35
1662483900000|2022-09-06 17:05:00|1904|1898|1903.8|1897.8|1904.4|1898.4|1903.8|1897.8|40
1662484200000|2022-09-06 17:10:00|1904.3|1898.3|1904.3|1898.3|1904.3|1898.3|1903.8|1897.8|27
1662484500000|2022-09-06 17:15:00|1904|1898|1904.3|1898.3|1904.3|1898.3|1903.8|1897.8|5
1662484800000|2022-09-06 17:20:00|1904.4|1898.4|1904|1898|1904.4|1898.4|1904|1898|7
1662485100000|2022-09-06 17:25:00|1903.8|1897.8|1904|1898|1904.3|1898.3|1903.6|1897.6|13
1662485400000|2022-09-06 17:30:00|1904.3|1898.3|1904.1|1898.1|1904.3|1898.3|1903.8|1897.8|25
1662485700000|2022-09-06 17:35:00|1904|1898|1904.1|1898.1|1904.3|1898.3|1903.8|1897.8|31
1662486000000|2022-09-06 17:40:00|1904|1898|1904.3|1898.3|1904.3|1898.3|1903.8|1897.8|14
1662486300000|2022-09-06 17:45:00|1904|1898|1904|1898|1904.3|1898.3|1903.8|1897.8|21
1662486600000|2022-09-06 17:50:00|1903.8|1897.8|1904|1898|1904|1898|1903.8|1897.8|8
1662486900000|2022-09-06 17:55:00|1910.3|1891.5|1910.5|1891.8|1910.5|1891.8|1910.3|1891.5|2
1662508800000|2022-09-07 00:00:00|1904.9|1898.9|1902.6|1896.6|1904.9|1898.9|1901.1|1895.1|16
1662509100000|2022-09-07 00:05:00|1902.8|1896.8|1904|1898|1904|1898|1902.8|1896.8|6
1662509400000|2022-09-07 00:10:00|1903.8|1897.8|1903|1897|1904|1898|1902.8|1896.8|11
1662509700000|2022-09-07 00:15:00|1902.8|1896.8|1900.4|1894.4|1902.8|1896.8|1900.1|1894.1|10
1662510000000|2022-09-07 00:20:00|1900.3|1894.3|1900.3|1894.3|1900.5|1894.5|1900.3|1894.3|5
1662510300000|2022-09-07 00:25:00|1900.5|1894.5|1902|1896|1902|1896|1900.5|1894.5|8
1662510600000|2022-09-07 00:30:00|1901.8|1895.8|1898.3|1892.3|1902|1896|1898.3|1892.3|21
1662510900000|2022-09-07 00:35:00|1898|1892|1896|1890|1898|1892|1895.8|1889.8|14
1662511200000|2022-09-07 00:40:00|1895.8|1889.8|1895.8|1889.8|1896|1890|1895.8|1889.8|9
1662511500000|2022-09-07 00:45:00|1896|1890|1897.9|1891.9|1897.9|1891.9|1895.4|1889.4|25
1662511800000|2022-09-07 00:50:00|1898|1892|1898.8|1892.8|1898.8|1892.8|1897.8|1891.8|16
1662512100000|2022-09-07 00:55:00|1898.3|1892.3|1897.5|1891.5|1898.3|1892.3|1897.3|1891.3|4
1662512400000|2022-09-07 01:00:00|1897.8|1891.8|1897.3|1891.3|1898.5|1892.5|1897.3|1891.3|31
1662512700000|2022-09-07 01:05:00|1897.5|1891.5|1897.3|1891.3|1898.8|1892.8|1896.8|1890.8|22
1662513000000|2022-09-07 01:10:00|1897|1891|1897|1891|1897.3|1891.3|1895.8|1889.8|25
1662513300000|2022-09-07 01:15:00|1897.3|1891.3|1897.8|1891.8|1898|1892|1897|1891|16
1662513600000|2022-09-07 01:20:00|1897.5|1891.5|1898|1892|1900|1894|1897.5|1891.5|13
1662513900000|2022-09-07 01:25:00|1897.8|1891.8|1896.8|1890.8|1898|1892|1896.3|1890.3|18
1662514200000|2022-09-07 01:30:00|1897|1891|1896.8|1890.8|1897|1891|1895.8|1889.8|18
1662514500000|2022-09-07 01:35:00|1896.3|1890.3|1896.5|1890.5|1896.8|1890.8|1896|1890|51
1662514800000|2022-09-07 01:40:00|1896.3|1890.3|1894.5|1888.5|1896.3|1890.3|1893.5|1887.5|13
1662515100000|2022-09-07 01:45:00|1893.5|1887.5|1895|1889|1895|1889|1893.5|1887.5|8
1662515400000|2022-09-07 01:50:00|1895.3|1889.3|1897|1891|1897|1891|1895.3|1889.3|22
1662515700000|2022-09-07 01:55:00|1896.8|1890.8|1897.5|1891.5|1897.5|1891.5|1896.8|1890.8|6
1662516000000|2022-09-07 02:00:00|1897.3|1891.3|1898.5|1892.5|1899.5|1893.5|1897.3|1891.3|9
1662516300000|2022-09-07 02:05:00|1898.3|1892.3|1896.8|1890.8|1898.3|1892.3|1896|1890|17
1662516600000|2022-09-07 02:10:00|1896.5|1890.5|1896|1890|1896.5|1890.5|1896|1890|3
1662516900000|2022-09-07 02:15:00|1895.5|1889.5|1892.3|1886.3|1895.5|1889.5|1892|1886|11
1662517200000|2022-09-07 02:20:00|1892.5|1886.5|1892.3|1886.3|1892.5|1886.5|1892.3|1886.3|2
1662517500000|2022-09-07 02:25:00|1892.5|1886.5|1892.8|1886.8|1893.8|1887.8|1892|1886|13
1662517800000|2022-09-07 02:30:00|1893|1887|1894.8|1888.8|1895.3|1889.3|1893|1887|14
1662518100000|2022-09-07 02:35:00|1895|1889|1895|1889|1895.8|1889.8|1894.5|1888.5|8
1662518400000|2022-09-07 02:40:00|1894.5|1888.5|1894.5|1888.5|1897|1891|1894.5|1888.5|13
1662518700000|2022-09-07 02:45:00|1894.3|1888.3|1894.5|1888.5|1894.5|1888.5|1893.5|1887.5|10
1662519000000|2022-09-07 02:50:00|1894.8|1888.8|1895|1889|1895.5|1889.5|1894.8|1888.8|6
1662519300000|2022-09-07 02:55:00|1894.8|1888.8|1894.3|1888.3|1895|1889|1893.5|1887.5|24
1662519600000|2022-09-07 03:00:00|1894|1888|1893.3|1887.3|1894|1888|1893|1887|12
1662519900000|2022-09-07 03:05:00|1893.5|1887.5|1892.5|1886.5|1893.5|1887.5|1892.3|1886.3|16
1662520200000|2022-09-07 03:10:00|1892|1886|1892.5|1886.5|1892.5|1886.5|1890|1884|18
1662520500000|2022-09-07 03:15:00|1892|1886|1891.5|1885.5|1892|1886|1891.5|1885.5|21
1662520800000|2022-09-07 03:20:00|1891.8|1885.8|1891.5|1885.5|1891.8|1885.8|1891.3|1885.3|4
1662521700000|2022-09-07 03:35:00|1891.3|1885.3|1891.3|1885.3|1891.3|1885.3|1891.3|1885.3|1
1662522000000|2022-09-07 03:40:00|1891.5|1885.5|1891.5|1885.5|1891.5|1885.5|1891.5|1885.5|1
1662522300000|2022-09-07 03:45:00|1891.3|1885.3|1892.3|1886.3|1892.5|1886.5|1891.3|1885.3|5
1662522600000|2022-09-07 03:50:00|1892|1886|1889.3|1883.3|1892|1886|1888.8|1882.8|15
1662522900000|2022-09-07 03:55:00|1889|1883|1888.5|1882.5|1889.3|1883.3|1888.5|1882.5|15
1662523200000|2022-09-07 04:00:00|1888.3|1882.3|1888.8|1882.8|1888.8|1882.8|1888.3|1882.3|9
1662523500000|2022-09-07 04:05:00|1889|1883|1888.8|1882.8|1889|1883|1888.8|1882.8|4
1662523800000|2022-09-07 04:10:00|1888.5|1882.5|1888|1882|1888.5|1882.5|1888|1882|3
1662524100000|2022-09-07 04:15:00|1888.3|1882.3|1888|1882|1888.3|1882.3|1888|1882|4
1662524400000|2022-09-07 04:20:00|1888.3|1882.3|1888.3|1882.3|1888.3|1882.3|1888.3|1882.3|1
1662524700000|2022-09-07 04:25:00|1888|1882|1888|1882|1888.3|1882.3|1888|1882|9
1662525000000|2022-09-07 04:30:00|1888.3|1882.3|1888.3|1882.3|1888.3|1882.3|1888|1882|3
1662525300000|2022-09-07 04:35:00|1891|1885|1891.4|1885.4|1891.4|1885.4|1891|1885|5
1662525600000|2022-09-07 04:40:00|1891.5|1885.5|1891.5|1885.5|1891.5|1885.5|1891.3|1885.3|5
1662525900000|2022-09-07 04:45:00|1891.8|1885.8|1891.8|1885.8|1891.8|1885.8|1891.3|1885.3|5
1662526500000|2022-09-07 04:55:00|1891.5|1885.5|1891.3|1885.3|1891.5|1885.5|1891|1885|8
1662526800000|2022-09-07 05:00:00|1891|1885|1890.5|1884.5|1891|1885|1890.3|1884.3|17
1662527100000|2022-09-07 05:05:00|1890.3|1884.3|1889.3|1883.3|1890.5|1884.5|1889.3|1883.3|9
1662527400000|2022-09-07 05:10:00|1889|1883|1889|1883|1889|1883|1888.8|1882.8|3
1662527700000|2022-09-07 05:15:00|1888.8|1882.8|1888.5|1882.5|1889|1883|1888.3|1882.3|10
1662528000000|2022-09-07 05:20:00|1888.3|1882.3|1890.5|1884.5|1890.5|1884.5|1888.3|1882.3|6
1662528300000|2022-09-07 05:25:00|1890.3|1884.3|1887.8|1881.8|1890.3|1884.3|1887.8|1881.8|9
1662528600000|2022-09-07 05:30:00|1888|1882|1891|1885|1891|1885|1887.8|1881.8|12
1662528900000|2022-09-07 05:35:00|1890.8|1884.8|1889.3|1883.3|1890.8|1884.8|1888.8|1882.8|14
1662529200000|2022-09-07 05:40:00|1888.8|1882.8|1888.5|1882.5|1888.8|1882.8|1888.5|1882.5|2
1662529500000|2022-09-07 05:45:00|1888.3|1882.3|1887|1881|1888.3|1882.3|1887|1881|7
1662529800000|2022-09-07 05:50:00|1886.8|1880.8|1886.3|1880.3|1887|1881|1886.3|1880.3|5
1662530100000|2022-09-07 05:55:00|1887.5|1881.5|1887.5|1881.5|1888.5|1882.5|1886.8|1880.8|10
1662530400000|2022-09-07 06:00:00|1887.3|1881.3|1886.5|1880.5|1887.5|1881.5|1886.3|1880.3|12
1662530700000|2022-09-07 06:05:00|1886.8|1880.8|1888.3|1882.3|1888.5|1882.5|1886.8|1880.8|11
1662531000000|2022-09-07 06:10:00|1888.5|1882.5|1889|1883|1891.5|1885.5|1888.3|1882.3|24
1662531300000|2022-09-07 06:15:00|1889.3|1883.3|1888.3|1882.3|1890.5|1884.5|1888|1882|27
1662531600000|2022-09-07 06:20:00|1888|1882|1887.5|1881.5|1888.3|1882.3|1887.5|1881.5|7
1662531900000|2022-09-07 06:25:00|1887.3|1881.3|1888.8|1882.8|1889.3|1883.3|1887|1881|12
1662532200000|2022-09-07 06:30:00|1888.5|1882.5|1888|1882|1888.5|1882.5|1887.8|1881.8|4
1662532500000|2022-09-07 06:35:00|1888.3|1882.3|1888|1882|1888.5|1882.5|1888|1882|4
1662532800000|2022-09-07 06:40:00|1888.3|1882.3|1888.5|1882.5|1888.8|1882.8|1888.3|1882.3|6
1662533100000|2022-09-07 06:45:00|1888.8|1882.8|1887.5|1881.5|1889|1883|1887.3|1881.3|15
1662533400000|2022-09-07 06:50:00|1887.3|1881.3|1888.3|1882.3|1888.3|1882.3|1886.8|1880.8|24
1662533700000|2022-09-07 06:55:00|1888.1|1882.1|1888.9|1882.9|1889.6|1883.6|1888.1|1882.1|24
1662534000000|2022-09-07 07:00:00|1888.6|1882.6|1886.1|1880.1|1888.6|1882.6|1885.9|1879.9|38
1662534300000|2022-09-07 07:05:00|1885.9|1879.9|1879.6|1873.6|1885.9|1879.9|1879.6|1873.6|39
1662534600000|2022-09-07 07:10:00|1879.4|1873.4|1882.9|1876.9|1885.1|1879.1|1878.9|1872.9|39
1662534900000|2022-09-07 07:15:00|1882.6|1876.6|1879.6|1873.6|1882.6|1876.6|1879.6|1873.6|29
1662535200000|2022-09-07 07:20:00|1879.4|1873.4|1880.1|1874.1|1881.9|1875.9|1878.9|1872.9|35
1662535500000|2022-09-07 07:25:00|1880.4|1874.4|1884.4|1878.4|1885.1|1879.1|1880.1|1874.1|53
1662535800000|2022-09-07 07:30:00|1884.6|1878.6|1884.6|1878.6|1885.1|1879.1|1883.6|1877.6|22
1662536100000|2022-09-07 07:35:00|1884.4|1878.4|1883.1|1877.1|1885.1|1879.1|1882.9|1876.9|47
1662536400000|2022-09-07 07:40:00|1882.9|1876.9|1882.9|1876.9|1884.1|1878.1|1882.1|1876.1|40
1662536700000|2022-09-07 07:45:00|1882.6|1876.6|1885.1|1879.1|1885.1|1879.1|1882.1|1876.1|24
1662537000000|2022-09-07 07:50:00|1885.4|1879.4|1881.4|1875.4|1885.4|1879.4|1880.9|1874.9|48
1662537300000|2022-09-07 07:55:00|1881.1|1875.1|1882.6|1876.6|1884.1|1878.1|1881.1|1875.1|36
1662537600000|2022-09-07 08:00:00|1882.9|1876.9|1882.9|1876.9|1884.9|1878.9|1880.4|1874.4|46
1662537900000|2022-09-07 08:05:00|1883.1|1877.1|1883.9|1877.9|1884.1|1878.1|1880.1|1874.1|51
1662538200000|2022-09-07 08:10:00|1883.6|1877.6|1883.1|1877.1|1886.1|1880.1|1882.9|1876.9|33
1662538500000|2022-09-07 08:15:00|1883.4|1877.4|1883.1|1877.1|1885.4|1879.4|1882.9|1876.9|36
1662538800000|2022-09-07 08:20:00|1882.9|1876.9|1881.9|1875.9|1883.1|1877.1|1881.4|1875.4|17
1662539100000|2022-09-07 08:25:00|1882.1|1876.1|1880.9|1874.9|1882.1|1876.1|1879.6|1873.6|29
1662539400000|2022-09-07 08:30:00|1880.6|1874.6|1881.6|1875.6|1881.9|1875.9|1880.1|1874.1|29
1662539700000|2022-09-07 08:35:00|1881.4|1875.4|1879.6|1873.6|1881.6|1875.6|1879.6|1873.6|15
1662540000000|2022-09-07 08:40:00|1879.4|1873.4|1881.6|1875.6|1881.6|1875.6|1879.1|1873.1|20
1662540300000|2022-09-07 08:45:00|1881.4|1875.4|1882.6|1876.6|1883.4|1877.4|1881.4|1875.4|16
1662540600000|2022-09-07 08:50:00|1882.4|1876.4|1882.9|1876.9|1883.6|1877.6|1881.6|1875.6|27
1662540900000|2022-09-07 08:55:00|1882.6|1876.6|1882.9|1876.9|1883.1|1877.1|1881.6|1875.6|25
1662541200000|2022-09-07 09:00:00|1883.1|1877.1|1882.4|1876.4|1884.4|1878.4|1881.6|1875.6|29
1662541500000|2022-09-07 09:05:00|1882.1|1876.1|1881.4|1875.4|1882.1|1876.1|1881.1|1875.1|14
1662541800000|2022-09-07 09:10:00|1881.6|1875.6|1881.4|1875.4|1881.6|1875.6|1881.4|1875.4|8
1662542100000|2022-09-07 09:15:00|1881.1|1875.1|1882.4|1876.4|1882.4|1876.4|1880.9|1874.9|17
1662542400000|2022-09-07 09:20:00|1882.6|1876.6|1881.1|1875.1|1884.3|1878.3|1881.1|1875.1|42
1662542700000|2022-09-07 09:25:00|1880.9|1874.9|1881.4|1875.4|1881.6|1875.6|1879.9|1873.9|14
1662543000000|2022-09-07 09:30:00|1881.1|1875.1|1882.6|1876.6|1882.6|1876.6|1879.9|1873.9|17
1662543300000|2022-09-07 09:35:00|1882.9|1876.9|1880.9|1874.9|1882.9|1876.9|1879.6|1873.6|22
1662543600000|2022-09-07 09:40:00|1881.1|1875.1|1882.9|1876.9|1883.5|1877.5|1881.1|1875.1|19
1662543900000|2022-09-07 09:45:00|1884.1|1878.1|1885.1|1879.1|1885.9|1879.9|1884.1|1878.1|18
1662544200000|2022-09-07 09:50:00|1884.6|1878.6|1887.1|1881.1|1887.4|1881.4|1884.6|1878.6|17
1662544500000|2022-09-07 09:55:00|1886.9|1880.9|1886.4|1880.4|1886.9|1880.9|1886.1|1880.1|11
1662544800000|2022-09-07 10:00:00|1886.6|1880.6|1885.9|1879.9|1887.6|1881.6|1885.9|1879.9|23
1662545100000|2022-09-07 10:05:00|1885.6|1879.6|1883.4|1877.4|1886.6|1880.6|1883.4|1877.4|16
1662545400000|2022-09-07 10:10:00|1883.6|1877.6|1885.1|1879.1|1885.4|1879.4|1883.4|1877.4|10
1662545700000|2022-09-07 10:15:00|1885.4|1879.4|1884.9|1878.9|1885.6|1879.6|1884.9|1878.9|5
1662546000000|2022-09-07 10:20:00|1885.1|1879.1|1887.1|1881.1|1887.9|1881.9|1885.1|1879.1|10
1662546300000|2022-09-07 10:25:00|1886.9|1880.9|1886.4|1880.4|1887.4|1881.4|1886.4|1880.4|10
1662546600000|2022-09-07 10:30:00|1886.1|1880.1|1886.4|1880.4|1886.9|1880.9|1885.6|1879.6|11
1662546900000|2022-09-07 10:35:00|1886.6|1880.6|1886.6|1880.6|1887.9|1881.9|1886.4|1880.4|9
1662547200000|2022-09-07 10:40:00|1886.4|1880.4|1886.9|1880.9|1886.9|1880.9|1886.4|1880.4|13
1662547500000|2022-09-07 10:45:00|1886.6|1880.6|1887.1|1881.1|1888.9|1882.9|1886.6|1880.6|10
1662547800000|2022-09-07 10:50:00|1887.4|1881.4|1888.4|1882.4|1888.9|1882.9|1887.4|1881.4|11
1662548100000|2022-09-07 10:55:00|1888.1|1882.1|1888.6|1882.6|1888.9|1882.9|1887.6|1881.6|8
1662548400000|2022-09-07 11:00:00|1888.9|1882.9|1887.9|1881.9|1888.9|1882.9|1887.9|1881.9|13
1662548700000|2022-09-07 11:05:00|1887.6|1881.6|1887.9|1881.9|1887.9|1881.9|1887.4|1881.4|5
1662549000000|2022-09-07 11:10:00|1887.6|1881.6|1886.9|1880.9|1888.9|1882.9|1886.6|1880.6|24
1662549600000|2022-09-07 11:20:00|1886.6|1880.6|1888.4|1882.4|1888.6|1882.6|1886.6|1880.6|23
1662549900000|2022-09-07 11:25:00|1888.6|1882.6|1889.9|1883.9|1891.1|1885.1|1888.6|1882.6|23
1662550200000|2022-09-07 11:30:00|1889.6|1883.6|1890.1|1884.1|1891.4|1885.4|1889.1|1883.1|22
1662550500000|2022-09-07 11:35:00|1890.4|1884.4|1893.4|1887.4|1893.8|1887.8|1890.4|1884.4|21
1662550800000|2022-09-07 11:40:00|1893.8|1887.8|1894.1|1888.1|1894.4|1888.4|1892.4|1886.4|49
1662551100000|2022-09-07 11:45:00|1893.9|1887.9|1895|1889|1895.1|1889.1|1891.5|1885.5|42
1662551400000|2022-09-07 11:50:00|1895.1|1889.1|1896.6|1890.6|1897.6|1891.6|1894.9|1888.9|38
1662551700000|2022-09-07 11:55:00|1896.9|1890.9|1895.6|1889.6|1896.9|1890.9|1895.4|1889.4|18
1662552000000|2022-09-07 12:00:00|1895.9|1889.9|1893.6|1887.6|1897.1|1891.1|1893.6|1887.6|27
1662552300000|2022-09-07 12:05:00|1893.9|1887.9|1888.4|1882.4|1893.9|1887.9|1888.4|1882.4|55
1662552600000|2022-09-07 12:10:00|1887.9|1881.9|1886.6|1880.6|1889.4|1883.4|1886.5|1880.5|49
1662552900000|2022-09-07 12:15:00|1886.4|1880.4|1886.6|1880.6|1887.1|1881.1|1885.4|1879.4|17
1662553200000|2022-09-07 12:20:00|1886.1|1880.1|1885.6|1879.6|1887.1|1881.1|1885.6|1879.6|29
1662553500000|2022-09-07 12:25:00|1885.4|1879.4|1886.9|1880.9|1887.6|1881.6|1884.6|1878.6|38
1662553800000|2022-09-07 12:30:00|1887.1|1881.1|1887.9|1881.9|1889.4|1883.4|1887.1|1881.1|24
1662554100000|2022-09-07 12:35:00|1888.1|1882.1|1888.9|1882.9|1889.1|1883.1|1887.6|1881.6|11
1662554400000|2022-09-07 12:40:00|1889.1|1883.1|1886.4|1880.4|1889.1|1883.1|1886.1|1880.1|20
1662554700000|2022-09-07 12:45:00|1886.1|1880.1|1888.6|1882.6|1889.8|1883.8|1886.1|1880.1|31
1662555000000|2022-09-07 12:50:00|1888.4|1882.4|1888.8|1882.8|1889|1883|1886.4|1880.4|22
1662555300000|2022-09-07 12:55:00|1888.4|1882.4|1887.6|1881.6|1888.6|1882.6|1887.6|1881.6|13
1662555600000|2022-09-07 13:00:00|1887.9|1881.9|1890.9|1884.9|1895.4|1889.4|1887.9|1881.9|101
1662555900000|2022-09-07 13:05:00|1891.1|1885.1|1891.9|1885.9|1892.9|1886.9|1889.9|1883.9|40
1662556200000|2022-09-07 13:10:00|1892.1|1886.1|1890.6|1884.6|1894.6|1888.6|1890.6|1884.6|27
1662556500000|2022-09-07 13:15:00|1890.4|1884.4|1891.9|1885.9|1892.1|1886.1|1888.6|1882.6|19
1662556800000|2022-09-07 13:20:00|1891.6|1885.6|1891.4|1885.4|1891.6|1885.6|1889.6|1883.6|17
1662557100000|2022-09-07 13:25:00|1891.6|1885.6|1892.1|1886.1|1892.1|1886.1|1891.4|1885.4|17
1662557400000|2022-09-07 13:30:00|1892.4|1886.4|1890.6|1884.6|1893.9|1887.9|1889.8|1883.8|26
1662557700000|2022-09-07 13:35:00|1890.4|1884.4|1892.1|1886.1|1893.9|1887.9|1890.1|1884.1|35
1662558000000|2022-09-07 13:40:00|1892.4|1886.4|1891.6|1885.6|1893.9|1887.9|1890.6|1884.6|61
1662558300000|2022-09-07 13:45:00|1891.9|1885.9|1890.6|1884.6|1891.9|1885.9|1890.6|1884.6|48
1662558600000|2022-09-07 13:50:00|1890.4|1884.4|1890.1|1884.1|1890.6|1884.6|1888.4|1882.4|44
1662558900000|2022-09-07 13:55:00|1890.4|1884.4|1888.6|1882.6|1890.4|1884.4|1887.4|1881.4|34
1662559200000|2022-09-07 14:00:00|1888.9|1882.9|1888.9|1882.9|1890.1|1884.1|1888.6|1882.6|29
1662559500000|2022-09-07 14:05:00|1888.6|1882.6|1889.4|1883.4|1890.1|1884.1|1888.4|1882.4|26
1662559800000|2022-09-07 14:10:00|1889.1|1883.1|1887.9|1881.9|1889.6|1883.6|1887.9|1881.9|13
1662560100000|2022-09-07 14:15:00|1886.9|1880.9|1888.4|1882.4|1888.4|1882.4|1886.4|1880.4|16
1662560400000|2022-09-07 14:20:00|1888.1|1882.1|1884.1|1878.1|1889.9|1883.9|1884.1|1878.1|54
1662560700000|2022-09-07 14:25:00|1883.9|1877.9|1888.4|1882.4|1888.6|1882.6|1883.9|1877.9|46
1662561000000|2022-09-07 14:30:00|1888.9|1882.9|1890.6|1884.6|1890.6|1884.6|1888.1|1882.1|38
1662561300000|2022-09-07 14:35:00|1890.9|1884.9|1887.9|1881.9|1891.6|1885.6|1887.4|1881.4|55
1662561600000|2022-09-07 14:40:00|1888.4|1882.4|1894.1|1888.1|1897.6|1891.6|1888.4|1882.4|76
1662561900000|2022-09-07 14:45:00|1894.4|1888.4|1893.1|1887.1|1896.1|1890.1|1892.4|1886.4|37
1662562200000|2022-09-07 14:50:00|1893.6|1887.6|1897.4|1891.4|1897.4|1891.4|1893.6|1887.6|41
1662562500000|2022-09-07 14:55:00|1897.6|1891.6|1897.6|1891.6|1899.9|1893.9|1897.4|1891.4|33
1662562800000|2022-09-07 15:00:00|1897.4|1891.4|1903.6|1897.6|1904.6|1898.6|1896.4|1890.4|36
1662563100000|2022-09-07 15:05:00|1903.4|1897.4|1901.1|1895.1|1903.4|1897.4|1900.9|1894.9|26
1662563400000|2022-09-07 15:10:00|1900.9|1894.9|1900.9|1894.9|1902.9|1896.9|1900.9|1894.9|30
1662563700000|2022-09-07 15:15:00|1900.6|1894.6|1903.1|1897.1|1906.4|1900.4|1900.6|1894.6|49
1662564000000|2022-09-07 15:20:00|1903.4|1897.4|1904.1|1898.1|1905.1|1899.1|1903.4|1897.4|38
1662564300000|2022-09-07 15:25:00|1903.9|1897.9|1905.1|1899.1|1906.6|1900.6|1901.9|1895.9|19
1662564600000|2022-09-07 15:30:00|1904.6|1898.6|1906.9|1900.9|1908.1|1902.1|1904.6|1898.6|44
1662564900000|2022-09-07 15:35:00|1907.1|1901.1|1906.6|1900.6|1907.6|1901.6|1906.4|1900.4|21
1662565200000|2022-09-07 15:40:00|1906.9|1900.9|1906.9|1900.9|1907.1|1901.1|1906.4|1900.4|17
1662565500000|2022-09-07 15:45:00|1907.1|1901.1|1906.6|1900.6|1907.9|1901.9|1906.6|1900.6|28
1662565800000|2022-09-07 15:50:00|1906.4|1900.4|1905.6|1899.6|1906.4|1900.4|1905.6|1899.6|6
1662566100000|2022-09-07 15:55:00|1905.4|1899.4|1905.6|1899.6|1905.6|1899.6|1905.4|1899.4|12
1662566400000|2022-09-07 16:00:00|1905.4|1899.4|1905.4|1899.4|1905.6|1899.6|1905.4|1899.4|11
1662566700000|2022-09-07 16:05:00|1905.6|1899.6|1905.6|1899.6|1905.6|1899.6|1905.4|1899.4|3
1662567000000|2022-09-07 16:10:00|1905.4|1899.4|1905.4|1899.4|1905.6|1899.6|1905.4|1899.4|3
1662567300000|2022-09-07 16:15:00|1905.1|1899.1|1905.9|1899.9|1906.6|1900.6|1904.1|1898.1|13
1662567600000|2022-09-07 16:20:00|1905.6|1899.6|1906.1|1900.1|1906.6|1900.6|1904.9|1898.9|71
1662567900000|2022-09-07 16:25:00|1905.9|1899.9|1905.6|1899.6|1905.9|1899.9|1905.6|1899.6|8
1662568200000|2022-09-07 16:30:00|1905.4|1899.4|1905.6|1899.6|1906.1|1900.1|1905.4|1899.4|16
1662568500000|2022-09-07 16:35:00|1905.4|1899.4|1906.6|1900.6|1906.6|1900.6|1905.4|1899.4|18
1662568800000|2022-09-07 16:40:00|1906.4|1900.4|1906.9|1900.9|1907.6|1901.6|1905.6|1899.6|15
1662569100000|2022-09-07 16:45:00|1907.1|1901.1|1906.4|1900.4|1907.1|1901.1|1905.9|1899.9|5
1662569400000|2022-09-07 16:50:00|1906.6|1900.6|1907.4|1901.4|1907.4|1901.4|1906.6|1900.6|2
1662569700000|2022-09-07 16:55:00|1907.1|1901.1|1906.6|1900.6|1907.5|1901.5|1906.5|1900.5|34
1662570000000|2022-09-07 17:00:00|1906.3|1900.3|1906.6|1900.6|1906.8|1900.8|1906.3|1900.3|56
1662570300000|2022-09-07 17:05:00|1906.5|1900.5|1906.5|1900.5|1906.6|1900.6|1906.5|1900.5|5
1662570600000|2022-09-07 17:10:00|1907.8|1901.8|1909.4|1903.4|1909.4|1903.4|1907.8|1901.8|2
1662570900000|2022-09-07 17:15:00|1909.1|1903.1|1909.6|1903.6|1909.6|1903.6|1907.8|1901.8|7
1662571200000|2022-09-07 17:20:00|1909.5|1903.5|1909.6|1903.6|1909.6|1903.6|1909.5|1903.5|10
1662571500000|2022-09-07 17:25:00|1909.5|1903.5|1909.6|1903.6|1909.6|1903.6|1909.5|1903.5|18
1662571800000|2022-09-07 17:30:00|1909.9|1903.9|1908.1|1902.1|1909.9|1903.9|1907.4|1901.4|23
1662572100000|2022-09-07 17:35:00|1907.9|1901.9|1908.1|1902.1|1908.1|1902.1|1907.9|1901.9|3
1662572400000|2022-09-07 17:40:00|1907.9|1901.9|1908.3|1902.3|1908.6|1902.6|1907.9|1901.9|11
1662572700000|2022-09-07 17:45:00|1908.4|1902.4|1910|1904|1912.1|1906.1|1908.3|1902.3|10
1662573000000|2022-09-07 17:50:00|1909.8|1903.8|1910.5|1904.5|1910.5|1904.5|1909.6|1903.6|16
1662573300000|2022-09-07 17:55:00|1910.6|1904.6|1916.3|1897.5|1917|1904.6|1910.6|1897.3|5
1662595200000|2022-09-08 00:00:00|1907.6|1901.6|1908|1902|1908.3|1902.3|1907.6|1901.6|5
1662595500000|2022-09-08 00:05:00|1908.3|1902.3|1905.5|1899.5|1909.3|1903.3|1905.1|1899.1|12
1662595800000|2022-09-08 00:10:00|1905.3|1899.3|1905.5|1899.5|1905.5|1899.5|1905.3|1899.3|2
1662596100000|2022-09-08 00:15:00|1906|1900|1908.8|1902.8|1908.8|1902.8|1906|1900|4
1662596400000|2022-09-08 00:20:00|1908.5|1902.5|1908.8|1902.8|1908.8|1902.8|1908.5|1902.5|2
1662596700000|2022-09-08 00:25:00|1909|1903|1908.8|1902.8|1909|1903|1908.8|1902.8|4
1662597000000|2022-09-08 00:30:00|1909|1903|1909|1903|1909|1903|1909|1903|1
1662597300000|2022-09-08 00:35:00|1909.3|1903.3|1911.8|1905.8|1911.9|1905.9|1909|1903|11
1662598200000|2022-09-08 00:50:00|1911.5|1905.5|1911.5|1905.5|1911.8|1905.8|1911.5|1905.5|11
1662598500000|2022-09-08 00:55:00|1911.8|1905.8|1911.5|1905.5|1911.8|1905.8|1911.5|1905.5|2
1662598800000|2022-09-08 01:00:00|1911.8|1905.8|1912.5|1906.5|1914|1908|1909.6|1903.6|83
1662599100000|2022-09-08 01:05:00|1912.3|1906.3|1916.5|1910.5|1917.6|1911.6|1912.3|1906.3|36
1662599400000|2022-09-08 01:10:00|1916.3|1910.3|1916|1910|1916.3|1910.3|1915.5|1909.5|8
1662599700000|2022-09-08 01:15:00|1916.3|1910.3|1918|1912|1918|1912|1916.3|1910.3|3
1662600000000|2022-09-08 01:20:00|1917.5|1911.5|1918.3|1912.3|1918.3|1912.3|1917.3|1911.3|56
1662600300000|2022-09-08 01:25:00|1918|1912|1918|1912|1918|1912|1917.8|1911.8|3
1662600600000|2022-09-08 01:30:00|1917.8|1911.8|1917.8|1911.8|1917.8|1911.8|1917.8|1911.8|1
1662600900000|2022-09-08 01:35:00|1917.3|1911.3|1917.5|1911.5|1918|1912|1917.3|1911.3|47
1662601200000|2022-09-08 01:40:00|1917.3|1911.3|1916.5|1910.5|1917.3|1911.3|1916.5|1910.5|4
1662601500000|2022-09-08 01:45:00|1916.8|1910.8|1917.5|1911.5|1917.5|1911.5|1916.5|1910.5|26
1662601800000|2022-09-08 01:50:00|1917.8|1911.8|1917.5|1911.5|1917.8|1911.8|1917.3|1911.3|6
1662602100000|2022-09-08 01:55:00|1917.3|1911.3|1914.5|1908.5|1917.5|1911.5|1914.5|1908.5|8
1662602400000|2022-09-08 02:00:00|1914.8|1908.8|1914.8|1908.8|1914.8|1908.8|1914.8|1908.8|1
1662602700000|2022-09-08 02:05:00|1915|1909|1915.3|1909.3|1915.3|1909.3|1915|1909|2
1662603000000|2022-09-08 02:10:00|1915.5|1909.5|1915.5|1909.5|1916|1910|1915.3|1909.3|16
1662603600000|2022-09-08 02:20:00|1915.8|1909.8|1915.8|1909.8|1915.8|1909.8|1915.8|1909.8|1
1662604200000|2022-09-08 02:30:00|1915.3|1909.3|1915.5|1909.5|1915.5|1909.5|1914|1908|14
1662604500000|2022-09-08 02:35:00|1915.3|1909.3|1915.3|1909.3|1915.3|1909.3|1915.3|1909.3|1
1662604800000|2022-09-08 02:40:00|1915|1909|1915|1909|1915|1909|1915|1909|1
1662605100000|2022-09-08 02:45:00|1915.3|1909.3|1915.8|1909.8|1915.8|1909.8|1915|1909|5
1662605400000|2022-09-08 02:50:00|1916|1910|1915.3|1909.3|1916.8|1910.8|1914.8|1908.8|10
1662605700000|2022-09-08 02:55:00|1915.5|1909.5|1917.5|1911.5|1917.5|1911.5|1915.5|1909.5|8
1662606000000|2022-09-08 03:00:00|1917.8|1911.8|1918.5|1912.5|1918.8|1912.8|1917.5|1911.5|27
1662606300000|2022-09-08 03:05:00|1918|1912|1917|1911|1918|1912|1917|1911|3
1662606600000|2022-09-08 03:10:00|1917.3|1911.3|1917.8|1911.8|1917.8|1911.8|1917.3|1911.3|3
1662607200000|2022-09-08 03:20:00|1918.5|1912.5|1916.3|1910.3|1918.5|1912.5|1916|1910|14
1662607500000|2022-09-08 03:25:00|1916|1910|1916.3|1910.3|1916.3|1910.3|1916|1910|4
1662607800000|2022-09-08 03:30:00|1916|1910|1915|1909|1916.3|1910.3|1915|1909|8
1662608100000|2022-09-08 03:35:00|1915.3|1909.3|1916|1910|1916|1910|1915.3|1909.3|8
1662608400000|2022-09-08 03:40:00|1915.8|1909.8|1915.8|1909.8|1916|1910|1915.8|1909.8|3
1662609000000|2022-09-08 03:50:00|1916.5|1910.5|1916.8|1910.8|1916.8|1910.8|1916.5|1910.5|2
1662609300000|2022-09-08 03:55:00|1917.5|1911.5|1917.5|1911.5|1917.8|1911.8|1917.5|1911.5|3
1662609600000|2022-09-08 04:00:00|1918|1912|1917.8|1911.8|1918|1912|1917.8|1911.8|2
1662610200000|2022-09-08 04:10:00|1917|1911|1917|1911|1917|1911|1917|1911|1
1662610500000|2022-09-08 04:15:00|1917.3|1911.3|1917.3|1911.3|1917.3|1911.3|1917.3|1911.3|1
1662610800000|2022-09-08 04:20:00|1917|1911|1916.8|1910.8|1917|1911|1916.8|1910.8|2
1662611100000|2022-09-08 04:25:00|1916.5|1910.5|1916.8|1910.8|1917|1911|1916.5|1910.5|4
1662611400000|2022-09-08 04:30:00|1916.5|1910.5|1916.5|1910.5|1916.8|1910.8|1916.5|1910.5|3
1662612000000|2022-09-08 04:40:00|1916.8|1910.8|1917.3|1911.3|1917.3|1911.3|1916.8|1910.8|3
1662612300000|2022-09-08 04:45:00|1916.3|1910.3|1915.5|1909.5|1916.3|1910.3|1915.5|1909.5|4
1662612600000|2022-09-08 04:50:00|1915.3|1909.3|1915.5|1909.5|1915.5|1909.5|1915.3|1909.3|2
1662614100000|2022-09-08 05:15:00|1915.8|1909.8|1915.5|1909.5|1915.8|1909.8|1915.5|1909.5|2
1662614400000|2022-09-08 05:20:00|1915.8|1909.8|1915.8|1909.8|1915.8|1909.8|1915.8|1909.8|1
1662614700000|2022-09-08 05:25:00|1915.5|1909.5|1915.8|1909.8|1915.8|1909.8|1915.5|1909.5|2
1662615000000|2022-09-08 05:30:00|1916|1910|1917|1911|1917|1911|1916|1910|4
1662615300000|2022-09-08 05:35:00|1917.3|1911.3|1916|1910|1917.5|1911.5|1916|1910|6
1662615600000|2022-09-08 05:40:00|1915.8|1909.8|1915.8|1909.8|1916.5|1910.5|1914.8|1908.8|13
1662615900000|2022-09-08 05:45:00|1915.5|1909.5|1913.4|1907.4|1915.5|1909.5|1912.8|1906.8|24
1662616200000|2022-09-08 05:50:00|1913.6|1907.6|1912.5|1906.5|1913.6|1907.6|1912.3|1906.3|11
1662616800000|2022-09-08 06:00:00|1912|1906|1912.8|1906.8|1912.8|1906.8|1912|1906|5
1662617100000|2022-09-08 06:05:00|1912.5|1906.5|1911.8|1905.8|1912.5|1906.5|1911.3|1905.3|12
1662617400000|2022-09-08 06:10:00|1911.5|1905.5|1913.3|1907.3|1913.3|1907.3|1911.5|1905.5|7
1662617700000|2022-09-08 06:15:00|1913|1907|1916|1910|1916.3|1910.3|1912.8|1906.8|20
1662618000000|2022-09-08 06:20:00|1916.3|1910.3|1915.3|1909.3|1917|1911|1915.3|1909.3|10
1662618300000|2022-09-08 06:25:00|1915|1909|1913.8|1907.8|1915|1909|1912.3|1906.3|15
1662618600000|2022-09-08 06:30:00|1913.5|1907.5|1913.5|1907.5|1914.3|1908.3|1912|1906|21
1662618900000|2022-09-08 06:35:00|1913.3|1907.3|1914|1908|1914.3|1908.3|1912.5|1906.5|28
1662619200000|2022-09-08 06:40:00|1913.8|1907.8|1915.3|1909.3|1915.3|1909.3|1913.3|1907.3|15
1662619500000|2022-09-08 06:45:00|1915|1909|1914.5|1908.5|1915.3|1909.3|1914.3|1908.3|32
1662619800000|2022-09-08 06:50:00|1914.3|1908.3|1915|1909|1915|1909|1914.3|1908.3|22
1662620100000|2022-09-08 06:55:00|1914.8|1908.8|1916.9|1910.9|1916.9|1910.9|1914.8|1908.8|28
1662620400000|2022-09-08 07:00:00|1916.4|1910.4|1915.9|1909.9|1917.3|1911.3|1913.6|1907.6|48
1662620700000|2022-09-08 07:05:00|1915.6|1909.6|1911.4|1905.4|1915.6|1909.6|1911.4|1905.4|15
1662621000000|2022-09-08 07:10:00|1911.1|1905.1|1906.4|1900.4|1911.9|1905.9|1905.6|1899.6|21
1662621300000|2022-09-08 07:15:00|1906.6|1900.6|1906.6|1900.6|1909.8|1903.8|1905.9|1899.9|23
1662621600000|2022-09-08 07:20:00|1906.4|1900.4|1907.9|1901.9|1908.4|1902.4|1905.9|1899.9|22
1662621900000|2022-09-08 07:25:00|1907.6|1901.6|1907.9|1901.9|1908.1|1902.1|1906.6|1900.6|19
1662622200000|2022-09-08 07:30:00|1907.6|1901.6|1906.9|1900.9|1907.6|1901.6|1906.9|1900.9|24
1662622500000|2022-09-08 07:35:00|1906.6|1900.6|1907.4|1901.4|1907.4|1901.4|1905.6|1899.6|10
1662622800000|2022-09-08 07:40:00|1907.6|1901.6|1905.9|1899.9|1908.1|1902.1|1905.9|1899.9|12
1662623100000|2022-09-08 07:45:00|1905.6|1899.6|1905.9|1899.9|1906.6|1900.6|1905.4|1899.4|6
1662623400000|2022-09-08 07:50:00|1905.6|1899.6|1905.9|1899.9|1905.9|1899.9|1905.6|1899.6|16
1662623700000|2022-09-08 07:55:00|1905.6|1899.6|1905.9|1899.9|1906.1|1900.1|1905.6|1899.6|6
1662624000000|2022-09-08 08:00:00|1905.6|1899.6|1902.6|1896.6|1905.6|1899.6|1902.6|1896.6|21
1662624300000|2022-09-08 08:05:00|1902.4|1896.4|1900.1|1894.1|1902.4|1896.4|1898.6|1892.6|40
1662624600000|2022-09-08 08:10:00|1900.4|1894.4|1898.6|1892.6|1900.6|1894.6|1898.6|1892.6|23
1662624900000|2022-09-08 08:15:00|1898.4|1892.4|1898.6|1892.6|1899.1|1893.1|1897.6|1891.6|30
1662625200000|2022-09-08 08:20:00|1898.9|1892.9|1891.9|1885.9|1898.9|1892.9|1891.9|1885.9|36
1662625500000|2022-09-08 08:25:00|1891.8|1885.8|1893.4|1887.4|1894.8|1888.8|1890.1|1884.1|26
1662625800000|2022-09-08 08:30:00|1893.1|1887.1|1891.1|1885.1|1895.9|1889.9|1889.6|1883.6|48
1662626100000|2022-09-08 08:35:00|1890.9|1884.9|1890.8|1884.8|1891.1|1885.1|1888.9|1882.9|18
1662626400000|2022-09-08 08:40:00|1890.6|1884.6|1890.1|1884.1|1892.9|1886.9|1890.1|1884.1|14
1662626700000|2022-09-08 08:45:00|1890.4|1884.4|1889.9|1883.9|1892.9|1886.9|1889.9|1883.9|17
1662627000000|2022-09-08 08:50:00|1889.6|1883.6|1889.6|1883.6|1891.1|1885.1|1888.6|1882.6|23
1662627300000|2022-09-08 08:55:00|1889.4|1883.4|1888.9|1882.9|1891.1|1885.1|1888.9|1882.9|22
1662627600000|2022-09-08 09:00:00|1888.6|1882.6|1889.6|1883.6|1892.1|1886.1|1888.6|1882.6|47
1662627900000|2022-09-08 09:05:00|1889.9|1883.9|1890.1|1884.1|1890.1|1884.1|1888.6|1882.6|28
1662628200000|2022-09-08 09:10:00|1890.4|1884.4|1890.1|1884.1|1890.9|1884.9|1888.4|1882.4|30
1662628500000|2022-09-08 09:15:00|1889.9|1883.9|1892.1|1886.1|1892.4|1886.4|1889.4|1883.4|16
1662628800000|2022-09-08 09:20:00|1892.4|1886.4|1891.1|1885.1|1896.1|1890.1|1891.1|1885.1|34
1662629100000|2022-09-08 09:25:00|1893.1|1887.1|1890.9|1884.9|1893.4|1887.4|1890.9|1884.9|17
1662629400000|2022-09-08 09:30:00|1891.1|1885.1|1891.4|1885.4|1892.1|1886.1|1890.6|1884.6|17
1662629700000|2022-09-08 09:35:00|1891.6|1885.6|1891.4|1885.4|1894.1|1888.1|1891.4|1885.4|22
1662630000000|2022-09-08 09:40:00|1891.1|1885.1|1891.9|1885.9|1892.6|1886.6|1890.9|1884.9|40
1662630300000|2022-09-08 09:45:00|1891.6|1885.6|1891.6|1885.6|1891.6|1885.6|1891.1|1885.1|8
1662630600000|2022-09-08 09:50:00|1891.4|1885.4|1889.6|1883.6|1891.6|1885.6|1889.6|1883.6|13
1662630900000|2022-09-08 09:55:00|1889.4|1883.4|1890.4|1884.4|1890.9|1884.9|1889.4|1883.4|9
1662631200000|2022-09-08 10:00:00|1890.1|1884.1|1891.6|1885.6|1891.6|1885.6|1889.4|1883.4|13
1662631500000|2022-09-08 10:05:00|1891.4|1885.4|1890.6|1884.6|1891.4|1885.4|1889.6|1883.6|14
1662631800000|2022-09-08 10:10:00|1890.4|1884.4|1889.6|1883.6|1891.5|1885.5|1889.4|1883.4|22
1662632100000|2022-09-08 10:15:00|1889.4|1883.4|1890.4|1884.4|1890.6|1884.6|1889.4|1883.4|15
1662632400000|2022-09-08 10:20:00|1890.6|1884.6|1890.6|1884.6|1891.1|1885.1|1889.6|1883.6|26
1662632700000|2022-09-08 10:25:00|1890.4|1884.4|1889.9|1883.9|1891.6|1885.6|1889.6|1883.6|22
1662633000000|2022-09-08 10:30:00|1890.1|1884.1|1891.4|1885.4|1891.9|1885.9|1890.1|1884.1|21
1662633300000|2022-09-08 10:35:00|1891.1|1885.1|1895.4|1889.4|1896.1|1890.1|1890.4|1884.4|37
1662633600000|2022-09-08 10:40:00|1895.1|1889.1|1891.1|1885.1|1895.4|1889.4|1890.9|1884.9|54
1662633900000|2022-09-08 10:45:00|1891.4|1885.4|1893.6|1887.6|1894.4|1888.4|1890.1|1884.1|27
1662634200000|2022-09-08 10:50:00|1893.4|1887.4|1892.4|1886.4|1893.4|1887.4|1890.6|1884.6|28
1662634500000|2022-09-08 10:55:00|1892.6|1886.6|1893.1|1887.1|1893.4|1887.4|1890.9|1884.9|41
1662634800000|2022-09-08 11:00:00|1893.4|1887.4|1894.1|1888.1|1895.4|1889.4|1891.6|1885.6|58
1662635100000|2022-09-08 11:05:00|1893.9|1887.9|1894.4|1888.4|1895.1|1889.1|1892.9|1886.9|36
1662635400000|2022-09-08 11:10:00|1894.6|1888.6|1892.4|1886.4|1895.1|1889.1|1892.4|1886.4|37
1662635700000|2022-09-08 11:15:00|1892.1|1886.1|1893.1|1887.1|1893.4|1887.4|1891.4|1885.4|12
1662636000000|2022-09-08 11:20:00|1893.4|1887.4|1897.9|1891.9|1898.3|1892.3|1893.4|1887.4|37
1662636300000|2022-09-08 11:25:00|1898.1|1892.1|1896.1|1890.1|1898.1|1892.1|1894.6|1888.6|49
1662636600000|2022-09-08 11:30:00|1896.4|1890.4|1897.4|1891.4|1897.9|1891.9|1895.6|1889.6|42
1662636900000|2022-09-08 11:35:00|1897.1|1891.1|1897.4|1891.4|1897.9|1891.9|1895.4|1889.4|37
1662637200000|2022-09-08 11:40:00|1897.1|1891.1|1895.4|1889.4|1897.4|1891.4|1890.9|1884.9|52
1662637500000|2022-09-08 11:45:00|1895.9|1889.9|1897.4|1891.4|1898.6|1892.6|1894.1|1888.1|79
1662637800000|2022-09-08 11:50:00|1897.6|1891.6|1895.6|1889.6|1897.6|1891.6|1894.3|1888.3|34
1662638100000|2022-09-08 11:55:00|1895.4|1889.4|1897.1|1891.1|1897.1|1891.1|1894.6|1888.6|33
1662638400000|2022-09-08 12:00:00|1896.4|1890.4|1893.4|1887.4|1896.4|1890.4|1893.4|1887.4|16
1662638700000|2022-09-08 12:05:00|1893.6|1887.6|1895.6|1889.6|1895.9|1889.9|1893.4|1887.4|25
1662639000000|2022-09-08 12:10:00|1895.9|1889.9|1893.9|1887.9|1897.4|1891.4|1893.1|1887.1|52
1662639300000|2022-09-08 12:15:00|1893.6|1887.6|1893.4|1887.4|1897.4|1891.4|1893.1|1887.1|76
1662639600000|2022-09-08 12:20:00|1892.6|1886.6|1895.4|1889.4|1896.6|1890.6|1891.8|1885.8|68
1662639900000|2022-09-08 12:25:00|1895.1|1889.1|1897.6|1891.6|1901.5|1895.5|1894.9|1888.9|49
1662640200000|2022-09-08 12:30:00|1897.4|1891.4|1891.9|1885.9|1897.4|1891.4|1891.9|1885.9|36
1662640500000|2022-09-08 12:35:00|1892.1|1886.1|1891.1|1885.1|1893.6|1887.6|1890.6|1884.6|45
1662640800000|2022-09-08 12:40:00|1891.6|1885.6|1890.9|1884.9|1892.1|1886.1|1890.1|1884.1|24
1662641100000|2022-09-08 12:45:00|1890.6|1884.6|1891.1|1885.1|1892.9|1886.9|1889.4|1883.4|36
1662641400000|2022-09-08 12:50:00|1891.4|1885.4|1890.6|1884.6|1893.4|1887.4|1889.6|1883.6|32
1662641700000|2022-09-08 12:55:00|1890.4|1884.4|1889.6|1883.6|1890.4|1884.4|1888.9|1882.9|34
1662642000000|2022-09-08 13:00:00|1890.4|1884.4|1889.9|1883.9|1893.8|1887.8|1887.9|1881.9|110
1662642300000|2022-09-08 13:05:00|1890.1|1884.1|1890.6|1884.6|1890.9|1884.9|1888.6|1882.6|57
1662642600000|2022-09-08 13:10:00|1890.4|1884.4|1888.6|1882.6|1890.4|1884.4|1888.4|1882.4|43
1662642900000|2022-09-08 13:15:00|1888.4|1882.4|1890.1|1884.1|1890.6|1884.6|1886.9|1880.9|48
1662643200000|2022-09-08 13:20:00|1890.4|1884.4|1890.6|1884.6|1890.6|1884.6|1888.6|1882.6|30
1662643500000|2022-09-08 13:25:00|1890.4|1884.4|1890.4|1884.4|1891.6|1885.6|1890.1|1884.1|26
1662643800000|2022-09-08 13:30:00|1890.1|1884.1|1887.9|1881.9|1890.1|1884.1|1886.4|1880.4|63
1662644100000|2022-09-08 13:35:00|1887.6|1881.6|1889.6|1883.6|1890.1|1884.1|1886.4|1880.4|61
1662644400000|2022-09-08 13:40:00|1889.4|1883.4|1892.1|1886.1|1892.4|1886.4|1887.9|1881.9|56
1662644700000|2022-09-08 13:45:00|1891.9|1885.9|1891.6|1885.6|1892.4|1886.4|1890.1|1884.1|39
1662645000000|2022-09-08 13:50:00|1891.4|1885.4|1890.4|1884.4|1892.4|1886.4|1889.6|1883.6|35
1662645300000|2022-09-08 13:55:00|1890.6|1884.6|1891.1|1885.1|1891.4|1885.4|1890.4|1884.4|27
1662645600000|2022-09-08 14:00:00|1890.9|1884.9|1886.4|1880.4|1890.9|1884.9|1886.1|1880.1|32
1662645900000|2022-09-08 14:05:00|1886.6|1880.6|1886.9|1880.9|1887.6|1881.6|1886.6|1880.6|15
1662646200000|2022-09-08 14:10:00|1886.6|1880.6|1886.1|1880.1|1886.9|1880.9|1886.1|1880.1|4
1662646500000|2022-09-08 14:15:00|1886.4|1880.4|1886.4|1880.4|1886.6|1880.6|1885.6|1879.6|21
1662646800000|2022-09-08 14:20:00|1886.1|1880.1|1885.9|1879.9|1888.1|1882.1|1885.4|1879.4|19
1662647100000|2022-09-08 14:25:00|1886.1|1880.1|1884.4|1878.4|1887.6|1881.6|1884.4|1878.4|24
1662647400000|2022-09-08 14:30:00|1884.1|1878.1|1885.4|1879.4|1886.9|1880.9|1883.4|1877.4|25
1662647700000|2022-09-08 14:35:00|1885.1|1879.1|1885.4|1879.4|1886.4|1880.4|1883.6|1877.6|31
1662648000000|2022-09-08 14:40:00|1884.6|1878.6|1883.6|1877.6|1884.9|1878.9|1883.6|1877.6|21
1662648300000|2022-09-08 14:45:00|1883.4|1877.4|1884.1|1878.1|1884.4|1878.4|1883.4|1877.4|18
1662648600000|2022-09-08 14:50:00|1883.6|1877.6|1884.4|1878.4|1884.6|1878.6|1883.1|1877.1|16
1662648900000|2022-09-08 14:55:00|1884.1|1878.1|1884.1|1878.1|1885.9|1879.9|1883.6|1877.6|32
1662649200000|2022-09-08 15:00:00|1883.9|1877.9|1882.6|1876.6|1884.4|1878.4|1882.4|1876.4|42
1662649500000|2022-09-08 15:05:00|1882.9|1876.9|1885.9|1879.9|1886.6|1880.6|1881.9|1875.9|44
1662649800000|2022-09-08 15:10:00|1886.1|1880.1|1884.4|1878.4|1886.6|1880.6|1882.4|1876.4|52
1662650100000|2022-09-08 15:15:00|1884.6|1878.6|1884.9|1878.9|1885.6|1879.6|1882.6|1876.6|71
1662650400000|2022-09-08 15:20:00|1885.1|1879.1|1889.1|1883.1|1889.9|1883.9|1885.1|1879.1|33
1662650700000|2022-09-08 15:25:00|1888.9|1882.9|1887.6|1881.6|1889.9|1883.9|1887.4|1881.4|26
1662651000000|2022-09-08 15:30:00|1887.9|1881.9|1893.4|1887.4|1893.4|1887.4|1887.9|1881.9|53
1662651300000|2022-09-08 15:35:00|1893.6|1887.6|1892.1|1886.1|1894.6|1888.6|1892.1|1886.1|24
1662651600000|2022-09-08 15:40:00|1891.9|1885.9|1895.1|1889.1|1896.1|1890.1|1891.1|1885.1|36
1662651900000|2022-09-08 15:45:00|1893.9|1887.9|1896.6|1890.6|1898.6|1892.6|1893.4|1887.4|32
1662652200000|2022-09-08 15:50:00|1896.4|1890.4|1897.1|1891.1|1897.1|1891.1|1895.4|1889.4|20
1662652500000|2022-09-08 15:55:00|1897.6|1891.6|1899.9|1893.9|1900.9|1894.9|1897.6|1891.6|21
1662652800000|2022-09-08 16:00:00|1899.6|1893.6|1897.9|1891.9|1899.6|1893.6|1896.9|1890.9|35
1662653100000|2022-09-08 16:05:00|1897.6|1891.6|1897.9|1891.9|1898.4|1892.4|1897.6|1891.6|24
1662653400000|2022-09-08 16:10:00|1898.1|1892.1|1898.1|1892.1|1898.4|1892.4|1897.6|1891.6|68
1662653700000|2022-09-08 16:15:00|1898.4|1892.4|1896.9|1890.9|1898.4|1892.4|1896.6|1890.6|36
1662654000000|2022-09-08 16:20:00|1896.6|1890.6|1896.4|1890.4|1896.6|1890.6|1896.1|1890.1|25
1662654300000|2022-09-08 16:25:00|1896.9|1890.9|1896.6|1890.6|1897.4|1891.4|1896.6|1890.6|17
1662654600000|2022-09-08 16:30:00|1896.9|1890.9|1898.9|1892.9|1899.1|1893.1|1896.6|1890.6|9
1662654900000|2022-09-08 16:35:00|1898.6|1892.6|1898.1|1892.1|1898.6|1892.6|1896.4|1890.4|36
1662655200000|2022-09-08 16:40:00|1898.4|1892.4|1898.9|1892.9|1898.9|1892.9|1897.9|1891.9|18
1662655500000|2022-09-08 16:45:00|1898.6|1892.6|1897.6|1891.6|1898.6|1892.6|1896.4|1890.4|10
1662655800000|2022-09-08 16:50:00|1897.9|1891.9|1898.6|1892.6|1898.6|1892.6|1897.4|1891.4|11
1662656100000|2022-09-08 16:55:00|1898.9|1892.9|1899.6|1893.6|1901.1|1895.1|1898.5|1892.5|61
1662656400000|2022-09-08 17:00:00|1899.4|1893.4|1898.8|1892.8|1899.8|1893.8|1898.8|1892.8|42
1662656700000|2022-09-08 17:05:00|1898.9|1892.9|1898.8|1892.8|1899|1893|1898.8|1892.8|9
1662657000000|2022-09-08 17:10:00|1898.9|1892.9|1899.4|1893.4|1899.4|1893.4|1898.8|1892.8|28
1662657900000|2022-09-08 17:25:00|1899.6|1893.6|1901|1895|1902.1|1896.1|1899.6|1893.6|16
1662658200000|2022-09-08 17:30:00|1901.3|1895.3|1901.3|1895.3|1901.3|1895.3|1901.3|1895.3|1
1662658500000|2022-09-08 17:35:00|1901|1895|1901.5|1895.5|1901.8|1895.8|1901|1895|8
1662658800000|2022-09-08 17:40:00|1901.8|1895.8|1900|1894|1902.1|1896.1|1900|1894|5
1662659100000|2022-09-08 17:45:00|1899.9|1893.9|1901.8|1895.8|1901.8|1895.8|1899.9|1893.9|25
1662659400000|2022-09-08 17:50:00|1901.9|1895.9|1901.4|1895.4|1902.3|1896.3|1901.4|1895.4|28
1662659700000|2022-09-08 17:55:00|1901.5|1895.5|1907.5|1888.8|1908.5|1896|1901.5|1888|7
1662681600000|2022-09-09 00:00:00|1897.1|1891.1|1896.8|1890.8|1897.1|1891.1|1896.8|1890.8|6
1662681900000|2022-09-09 00:05:00|1895|1889|1894.5|1888.5|1895|1889|1894.4|1888.4|7
1662682200000|2022-09-09 00:10:00|1894.3|1888.3|1897.3|1891.3|1897.4|1891.4|1893.8|1887.8|12
1662682500000|2022-09-09 00:15:00|1896.3|1890.3|1896.8|1890.8|1896.8|1890.8|1895.3|1889.3|17
1662682800000|2022-09-09 00:20:00|1896.5|1890.5|1901|1895|1903.1|1897.1|1895.8|1889.8|30
1662683100000|2022-09-09 00:25:00|1900.8|1894.8|1901.8|1895.8|1901.8|1895.8|1899.9|1893.9|7
1662683400000|2022-09-09 00:30:00|1901.5|1895.5|1902.8|1896.8|1902.8|1896.8|1900.8|1894.8|6
1662683700000|2022-09-09 00:35:00|1903|1897|1903.3|1897.3|1903.5|1897.5|1902.3|1896.3|14
1662684000000|2022-09-09 00:40:00|1903|1897|1901|1895|1903|1897|1901|1895|6
1662684300000|2022-09-09 00:45:00|1900.8|1894.8|1900.8|1894.8|1900.8|1894.8|1899.8|1893.8|6
1662684600000|2022-09-09 00:50:00|1900.5|1894.5|1904|1898|1904.3|1898.3|1900|1894|20
1662684900000|2022-09-09 00:55:00|1902|1896|1901|1895|1902.1|1896.1|1900.8|1894.8|14
1662685200000|2022-09-09 01:00:00|1901.3|1895.3|1899.8|1893.8|1901.3|1895.3|1899.5|1893.5|14
1662685500000|2022-09-09 01:05:00|1899.5|1893.5|1902.8|1896.8|1903|1897|1899.3|1893.3|17
1662685800000|2022-09-09 01:10:00|1903|1897|1902.8|1896.8|1903.3|1897.3|1902.8|1896.8|5
1662686100000|2022-09-09 01:15:00|1901.5|1895.5|1902.3|1896.3|1902.8|1896.8|1901|1895|29
1662686400000|2022-09-09 01:20:00|1902|1896|1903.8|1897.8|1904.3|1898.3|1901.3|1895.3|15
1662686700000|2022-09-09 01:25:00|1903|1897|1902.8|1896.8|1903.3|1897.3|1902.5|1896.5|10
1662687000000|2022-09-09 01:30:00|1903|1897|1900.3|1894.3|1903.3|1897.3|1900.3|1894.3|26
1662687300000|2022-09-09 01:35:00|1900|1894|1901.8|1895.8|1901.8|1895.8|1899.3|1893.3|8
1662687600000|2022-09-09 01:40:00|1901.5|1895.5|1901.3|1895.3|1902.3|1896.3|1900.5|1894.5|9
1662687900000|2022-09-09 01:45:00|1901.5|1895.5|1902|1896|1902.3|1896.3|1900.3|1894.3|16
1662688200000|2022-09-09 01:50:00|1902.3|1896.3|1904.3|1898.3|1904.8|1898.8|1901.5|1895.5|28
1662688500000|2022-09-09 01:55:00|1903.5|1897.5|1902.8|1896.8|1903.5|1897.5|1902.3|1896.3|13
1662688800000|2022-09-09 02:00:00|1902|1896|1903|1897|1903|1897|1901.5|1895.5|20
1662689100000|2022-09-09 02:05:00|1902.8|1896.8|1902.8|1896.8|1903|1897|1902.5|1896.5|5
1662689400000|2022-09-09 02:10:00|1901.8|1895.8|1902|1896|1902.3|1896.3|1901.8|1895.8|18
1662689700000|2022-09-09 02:15:00|1901.5|1895.5|1902.8|1896.8|1902.8|1896.8|1901.5|1895.5|8
1662690000000|2022-09-09 02:20:00|1903.3|1897.3|1907.3|1901.3|1907.3|1901.3|1903.3|1897.3|6
1662690300000|2022-09-09 02:25:00|1906.3|1900.3|1907.8|1901.8|1907.8|1901.8|1904.5|1898.5|11
1662690600000|2022-09-09 02:30:00|1907.3|1901.3|1908.8|1902.8|1909|1903|1907.3|1901.3|22
1662690900000|2022-09-09 02:35:00|1908|1902|1909.5|1903.5|1909.5|1903.5|1908|1902|23
1662691200000|2022-09-09 02:40:00|1909.3|1903.3|1908.5|1902.5|1909.5|1903.5|1907.8|1901.8|40
1662691500000|2022-09-09 02:45:00|1907.3|1901.3|1905.5|1899.5|1907.3|1901.3|1905.3|1899.3|51
1662691800000|2022-09-09 02:50:00|1905.8|1899.8|1904.8|1898.8|1905.8|1899.8|1904.8|1898.8|7
1662692100000|2022-09-09 02:55:00|1904.5|1898.5|1909.3|1903.3|1909.3|1903.3|1904.5|1898.5|11
1662692400000|2022-09-09 03:00:00|1908|1902|1904.3|1898.3|1908|1902|1903.8|1897.8|11
1662692700000|2022-09-09 03:05:00|1903.8|1897.8|1903.8|1897.8|1904.3|1898.3|1903.5|1897.5|31
1662693000000|2022-09-09 03:10:00|1902|1896|1903.3|1897.3|1903.8|1897.8|1902|1896|17
1662693300000|2022-09-09 03:15:00|1903.5|1897.5|1902.8|1896.8|1903.5|1897.5|1902.3|1896.3|10
1662693600000|2022-09-09 03:20:00|1901.8|1895.8|1903.3|1897.3|1903.3|1897.3|1901.8|1895.8|13
1662693900000|2022-09-09 03:25:00|1903|1897|1902.3|1896.3|1904|1898|1902|1896|19
1662694200000|2022-09-09 03:30:00|1902.5|1896.5|1899.3|1893.3|1902.5|1896.5|1899.3|1893.3|15
1662694500000|2022-09-09 03:35:00|1898.8|1892.8|1900.3|1894.3|1900.5|1894.5|1898.8|1892.8|15
1662694800000|2022-09-09 03:40:00|1899.5|1893.5|1899.5|1893.5|1899.5|1893.5|1899.3|1893.3|3
1662695100000|2022-09-09 03:45:00|1898.8|1892.8|1898.5|1892.5|1898.8|1892.8|1898.5|1892.5|4
1662695400000|2022-09-09 03:50:00|1898.3|1892.3|1899|1893|1899|1893|1898.3|1892.3|11
1662695700000|2022-09-09 03:55:00|1898.8|1892.8|1899|1893|1899.3|1893.3|1898.8|1892.8|6
1662696000000|2022-09-09 04:00:00|1899.3|1893.3|1899.3|1893.3|1899.8|1893.8|1899.3|1893.3|5
1662696300000|2022-09-09 04:05:00|1899.5|1893.5|1900|1894|1900.5|1894.5|1899.5|1893.5|13
1662696600000|2022-09-09 04:10:00|1899.3|1893.3|1900.3|1894.3|1900.3|1894.3|1899.3|1893.3|5
1662696900000|2022-09-09 04:15:00|1899.8|1893.8|1900|1894|1900.3|1894.3|1899.8|1893.8|20
1662697500000|2022-09-09 04:25:00|1898.8|1892.8|1899.3|1893.3|1899.8|1893.8|1898.3|1892.3|8
1662697800000|2022-09-09 04:30:00|1898.5|1892.5|1899.3|1893.3|1899.3|1893.3|1898.5|1892.5|3
1662698100000|2022-09-09 04:35:00|1898.5|1892.5|1899.5|1893.5|1899.5|1893.5|1898.5|1892.5|4
1662698400000|2022-09-09 04:40:00|1899.3|1893.3|1899.8|1893.8|1899.8|1893.8|1899.3|1893.3|3
1662698700000|2022-09-09 04:45:00|1900|1894|1900.5|1894.5|1900.5|1894.5|1899.5|1893.5|6
1662699000000|2022-09-09 04:50:00|1899.8|1893.8|1899|1893|1899.8|1893.8|1899|1893|10
1662699300000|2022-09-09 04:55:00|1898.5|1892.5|1900.3|1894.3|1900.5|1894.5|1898.5|1892.5|5
1662699600000|2022-09-09 05:00:00|1900.5|1894.5|1900.3|1894.3|1900.5|1894.5|1900|1894|4
1662699900000|2022-09-09 05:05:00|1899.8|1893.8|1900|1894|1900|1894|1899.8|1893.8|2
1662700200000|2022-09-09 05:10:00|1899.8|1893.8|1898.8|1892.8|1899.8|1893.8|1898.8|1892.8|2
1662700500000|2022-09-09 05:15:00|1897.5|1891.5|1897|1891|1897.5|1891.5|1897|1891|5
1662700800000|2022-09-09 05:20:00|1896.8|1890.8|1897.5|1891.5|1897.5|1891.5|1896.8|1890.8|8
1662701100000|2022-09-09 05:25:00|1897.3|1891.3|1898.3|1892.3|1898.3|1892.3|1895.8|1889.8|12
1662701400000|2022-09-09 05:30:00|1897.8|1891.8|1900.5|1894.5|1901.5|1895.5|1897.8|1891.8|26
1662701700000|2022-09-09 05:35:00|1899.5|1893.5|1900.3|1894.3|1900.5|1894.5|1899.3|1893.3|8
1662702000000|2022-09-09 05:40:00|1900|1894|1901|1895|1901.5|1895.5|1900|1894|9
1662702300000|2022-09-09 05:45:00|1900.8|1894.8|1896.5|1890.5|1900.8|1894.8|1895.8|1889.8|13
1662702600000|2022-09-09 05:50:00|1896.3|1890.3|1897|1891|1897.5|1891.5|1894|1888|15
1662702900000|2022-09-09 05:55:00|1896.3|1890.3|1895.8|1889.8|1896.3|1890.3|1895.3|1889.3|6
1662703200000|2022-09-09 06:00:00|1895.5|1889.5|1894.5|1888.5|1895.8|1889.8|1893.5|1887.5|15
1662703500000|2022-09-09 06:05:00|1894|1888|1894.3|1888.3|1894.3|1888.3|1894|1888|4
1662703800000|2022-09-09 06:10:00|1894|1888|1896|1890|1896.8|1890.8|1894|1888|12
1662704100000|2022-09-09 06:15:00|1895|1889|1897.3|1891.3|1897.3|1891.3|1895|1889|23
1662704400000|2022-09-09 06:20:00|1897.5|1891.5|1902.8|1896.8|1903|1897|1897.5|1891.5|26
1662704700000|2022-09-09 06:25:00|1902.3|1896.3|1900.5|1894.5|1902.8|1896.8|1899.5|1893.5|18
1662705000000|2022-09-09 06:30:00|1900.3|1894.3|1900|1894|1902.3|1896.3|1900|1894|43
1662705300000|2022-09-09 06:35:00|1899.3|1893.3|1901|1895|1901.3|1895.3|1897.8|1891.8|35
1662705600000|2022-09-09 06:40:00|1901.3|1895.3|1902|1896|1904.5|1898.5|1899.5|1893.5|33
1662705900000|2022-09-09 06:45:00|1901.5|1895.5|1901.3|1895.3|1902.8|1896.8|1900.8|1894.8|21
1662706200000|2022-09-09 06:50:00|1901|1895|1903.5|1897.5|1904.3|1898.3|1901|1895|32
1662706500000|2022-09-09 06:55:00|1903.3|1897.3|1903.9|1897.9|1904.4|1898.4|1903.3|1897.3|29
1662706800000|2022-09-09 07:00:00|1904.1|1898.1|1909.4|1903.4|1912.4|1906.4|1903.9|1897.9|55
1662707100000|2022-09-09 07:05:00|1908.8|1902.8|1906.4|1900.4|1912.1|1906.1|1906.1|1900.1|72
1662707400000|2022-09-09 07:10:00|1906.1|1900.1|1906.4|1900.4|1908.4|1902.4|1904.1|1898.1|48
1662707700000|2022-09-09 07:15:00|1906.1|1900.1|1905.9|1899.9|1906.4|1900.4|1902.6|1896.6|27
1662708000000|2022-09-09 07:20:00|1905.6|1899.6|1905.9|1899.9|1905.9|1899.9|1901.4|1895.4|40
1662708300000|2022-09-09 07:25:00|1906.9|1900.9|1905.6|1899.6|1908.1|1902.1|1905.6|1899.6|24
1662708600000|2022-09-09 07:30:00|1905.4|1899.4|1898.1|1892.1|1905.4|1899.4|1898.1|1892.1|32
1662708900000|2022-09-09 07:35:00|1897.6|1891.6|1896.9|1890.9|1899.1|1893.1|1895.6|1889.6|29
1662709200000|2022-09-09 07:40:00|1896.6|1890.6|1900.4|1894.4|1901.1|1895.1|1895.1|1889.1|40
1662709500000|2022-09-09 07:45:00|1901.1|1895.1|1904.1|1898.1|1904.4|1898.4|1899.4|1893.4|35
1662709800000|2022-09-09 07:50:00|1904.4|1898.4|1901.6|1895.6|1904.4|1898.4|1901.1|1895.1|20
1662710100000|2022-09-09 07:55:00|1901.9|1895.9|1905.9|1899.9|1907.1|1901.1|1901.9|1895.9|24
1662710400000|2022-09-09 08:00:00|1906.1|1900.1|1900.4|1894.4|1906.9|1900.9|1900.4|1894.4|43
1662710700000|2022-09-09 08:05:00|1900.6|1894.6|1904.4|1898.4|1906.1|1900.1|1899.6|1893.6|75
1662711000000|2022-09-09 08:10:00|1904.6|1898.6|1903.9|1897.9|1906.6|1900.6|1902.9|1896.9|41
1662711300000|2022-09-09 08:15:00|1903.6|1897.6|1911.4|1905.4|1911.6|1905.6|1903.4|1897.4|46
1662711600000|2022-09-09 08:20:00|1911.6|1905.6|1909.9|1903.9|1913.1|1907.1|1909.6|1903.6|26
1662711900000|2022-09-09 08:25:00|1910.1|1904.1|1908.9|1902.9|1912.4|1906.4|1908.6|1902.6|27
1662712200000|2022-09-09 08:30:00|1909.1|1903.1|1908.9|1902.9|1909.1|1903.1|1908.4|1902.4|27
1662712500000|2022-09-09 08:35:00|1908.6|1902.6|1909.9|1903.9|1910.1|1904.1|1907.1|1901.1|32
1662712800000|2022-09-09 08:40:00|1910.1|1904.1|1909.4|1903.4|1911.4|1905.4|1909.4|1903.4|15
1662713100000|2022-09-09 08:45:00|1909.1|1903.1|1909.4|1903.4|1911.1|1905.1|1908.4|1902.4|29
1662713400000|2022-09-09 08:50:00|1909.9|1903.9|1909.9|1903.9|1911.4|1905.4|1908.9|1902.9|25
1662713700000|2022-09-09 08:55:00|1909.6|1903.6|1909.1|1903.1|1910.6|1904.6|1908.6|1902.6|22
1662714000000|2022-09-09 09:00:00|1909.4|1903.4|1907.9|1901.9|1910.9|1904.9|1907.9|1901.9|16
1662714300000|2022-09-09 09:05:00|1907.6|1901.6|1904.9|1898.9|1907.6|1901.6|1904.6|1898.6|16
1662714600000|2022-09-09 09:10:00|1904.6|1898.6|1909.1|1903.1|1909.9|1903.9|1904.6|1898.6|34
1662714900000|2022-09-09 09:15:00|1908.9|1902.9|1908.9|1902.9|1908.9|1902.9|1907.9|1901.9|22
1662715200000|2022-09-09 09:20:00|1908.6|1902.6|1909.6|1903.6|1909.9|1903.9|1906.6|1900.6|31
1662715500000|2022-09-09 09:25:00|1909.4|1903.4|1910.6|1904.6|1910.6|1904.6|1908.9|1902.9|32
1662715800000|2022-09-09 09:30:00|1910.9|1904.9|1910.9|1904.9|1911.1|1905.1|1909.9|1903.9|9
1662716100000|2022-09-09 09:35:00|1911.4|1905.4|1910.9|1904.9|1911.4|1905.4|1909.6|1903.6|17
1662716400000|2022-09-09 09:40:00|1910.6|1904.6|1909.6|1903.6|1910.6|1904.6|1909.4|1903.4|14
1662716700000|2022-09-09 09:45:00|1909.4|1903.4|1911.1|1905.1|1911.1|1905.1|1909.1|1903.1|12
1662717000000|2022-09-09 09:50:00|1910.6|1904.6|1910.4|1904.4|1910.6|1904.6|1910.4|1904.4|2
1662717300000|2022-09-09 09:55:00|1910.1|1904.1|1910.4|1904.4|1910.9|1904.9|1910.1|1904.1|7
1662717600000|2022-09-09 10:00:00|1910.6|1904.6|1910.4|1904.4|1910.6|1904.6|1910.4|1904.4|4
1662717900000|2022-09-09 10:05:00|1910.1|1904.1|1911.1|1905.1|1911.4|1905.4|1909.6|1903.6|12
1662718200000|2022-09-09 10:10:00|1911.6|1905.6|1910.6|1904.6|1911.6|1905.6|1910.4|1904.4|10
1662718500000|2022-09-09 10:15:00|1910.9|1904.9|1910.9|1904.9|1911.6|1905.6|1910.6|1904.6|11
1662718800000|2022-09-09 10:20:00|1910.6|1904.6|1910.6|1904.6|1911.1|1905.1|1910.4|1904.4|13
1662719100000|2022-09-09 10:25:00|1910.4|1904.4|1911.1|1905.1|1911.4|1905.4|1910.4|1904.4|5
1662719400000|2022-09-09 10:30:00|1910.9|1904.9|1909.9|1903.9|1910.9|1904.9|1909.9|1903.9|6
1662719700000|2022-09-09 10:35:00|1910.1|1904.1|1911.1|1905.1|1911.4|1905.4|1910.1|1904.1|10
1662720000000|2022-09-09 10:40:00|1911.4|1905.4|1912.6|1906.6|1912.6|1906.6|1910.1|1904.1|15
1662720300000|2022-09-09 10:45:00|1912.4|1906.4|1911.4|1905.4|1912.6|1906.6|1911.1|1905.1|7
1662720900000|2022-09-09 10:55:00|1911.6|1905.6|1912.6|1906.6|1912.6|1906.6|1911.6|1905.6|3
1662721200000|2022-09-09 11:00:00|1912.9|1906.9|1906.4|1900.4|1912.9|1906.9|1906.4|1900.4|22
1662721500000|2022-09-09 11:05:00|1905.4|1899.4|1904.9|1898.9|1905.9|1899.9|1904.1|1898.1|15
1662721800000|2022-09-09 11:10:00|1905.1|1899.1|1906.1|1900.1|1906.1|1900.1|1903.6|1897.6|12
1662722100000|2022-09-09 11:15:00|1905.9|1899.9|1904.4|1898.4|1905.9|1899.9|1904.4|1898.4|4
1662722400000|2022-09-09 11:20:00|1904.6|1898.6|1910.1|1904.1|1910.4|1904.4|1904.6|1898.6|21
1662722700000|2022-09-09 11:25:00|1909.9|1903.9|1908.9|1902.9|1909.9|1903.9|1908.9|1902.9|12
1662723000000|2022-09-09 11:30:00|1909.1|1903.1|1911.9|1905.9|1912.4|1906.4|1909.1|1903.1|37
1662723300000|2022-09-09 11:35:00|1911.6|1905.6|1912.4|1906.4|1912.6|1906.6|1910.1|1904.1|13
1662723600000|2022-09-09 11:40:00|1912.6|1906.6|1915.9|1909.9|1915.9|1909.9|1911.6|1905.6|44
1662723900000|2022-09-09 11:45:00|1916.1|1910.1|1920.6|1914.6|1921.6|1915.6|1915.9|1909.9|46
1662724200000|2022-09-09 11:50:00|1920.9|1914.9|1918.5|1912.5|1924.3|1918.3|1918.3|1912.3|69
1662724500000|2022-09-09 11:55:00|1918.4|1912.4|1915.6|1909.6|1918.4|1912.4|1915.6|1909.6|30
1662724800000|2022-09-09 12:00:00|1915.9|1909.9|1915|1909|1918.4|1912.4|1914.6|1908.6|51
1662725100000|2022-09-09 12:05:00|1914.8|1908.8|1917.4|1911.4|1918.1|1912.1|1914|1908|66
1662725400000|2022-09-09 12:10:00|1917.1|1911.1|1917.1|1911.1|1917.9|1911.9|1916.6|1910.6|58
1662725700000|2022-09-09 12:15:00|1917.4|1911.4|1911.4|1905.4|1917.4|1911.4|1911.4|1905.4|32
1662726000000|2022-09-09 12:20:00|1911.1|1905.1|1911.9|1905.9|1911.9|1905.9|1910.4|1904.4|18
1662726300000|2022-09-09 12:25:00|1912.1|1906.1|1913.1|1907.1|1914.1|1908.1|1912.1|1906.1|17
1662726600000|2022-09-09 12:30:00|1912.1|1906.1|1913.1|1907.1|1913.9|1907.9|1911.1|1905.1|18
1662726900000|2022-09-09 12:35:00|1913.4|1907.4|1914.6|1908.6|1915.1|1909.1|1913.4|1907.4|16
1662727200000|2022-09-09 12:40:00|1913.4|1907.4|1909.9|1903.9|1913.4|1907.4|1908.6|1902.6|41
1662727500000|2022-09-09 12:45:00|1910.1|1904.1|1909.4|1903.4|1910.9|1904.9|1905.9|1899.9|41
1662727800000|2022-09-09 12:50:00|1908.6|1902.6|1907.1|1901.1|1908.6|1902.6|1906.4|1900.4|22
1662728100000|2022-09-09 12:55:00|1906.9|1900.9|1909.1|1903.1|1909.4|1903.4|1906.9|1900.9|17
1662728400000|2022-09-09 13:00:00|1909.4|1903.4|1907.1|1901.1|1913.1|1907.1|1907.1|1901.1|55
1662728700000|2022-09-09 13:05:00|1906.9|1900.9|1905.9|1899.9|1907.6|1901.6|1904.9|1898.9|37
1662729000000|2022-09-09 13:10:00|1906.4|1900.4|1902.1|1896.1|1908.4|1902.4|1900.5|1894.5|60
1662729300000|2022-09-09 13:15:00|1902.4|1896.4|1907|1901|1909.3|1903.3|1901.9|1895.9|55
1662729600000|2022-09-09 13:20:00|1907.1|1901.1|1902.6|1896.6|1908.4|1902.4|1902.6|1896.6|33
1662729900000|2022-09-09 13:25:00|1902.9|1896.9|1905.4|1899.4|1905.9|1899.9|1902.9|1896.9|48
1662730200000|2022-09-09 13:30:00|1905.6|1899.6|1906.1|1900.1|1906.6|1900.6|1904.9|1898.9|15
1662730500000|2022-09-09 13:35:00|1905.9|1899.9|1906.4|1900.4|1906.6|1900.6|1904.6|1898.6|72
1662730800000|2022-09-09 13:40:00|1906.6|1900.6|1905.4|1899.4|1908.4|1902.4|1905.4|1899.4|25
1662731100000|2022-09-09 13:45:00|1905.6|1899.6|1899.4|1893.4|1908.4|1902.4|1899.4|1893.4|67
1662731400000|2022-09-09 13:50:00|1899.5|1893.5|1901.4|1895.4|1903.4|1897.4|1897.4|1891.4|44
1662731700000|2022-09-09 13:55:00|1901.1|1895.1|1899.6|1893.6|1901.1|1895.1|1894.9|1888.9|38
1662732000000|2022-09-09 14:00:00|1899.4|1893.4|1901.9|1895.9|1902.6|1896.6|1898.9|1892.9|32
1662732300000|2022-09-09 14:05:00|1901.6|1895.6|1902.1|1896.1|1903.9|1897.9|1900.4|1894.4|45
1662732600000|2022-09-09 14:10:00|1901.9|1895.9|1899.9|1893.9|1901.9|1895.9|1899.4|1893.4|37
1662732900000|2022-09-09 14:15:00|1899.6|1893.6|1898.4|1892.4|1900.4|1894.4|1897.9|1891.9|20
1662733200000|2022-09-09 14:20:00|1898.6|1892.6|1903.4|1897.4|1903.4|1897.4|1898.6|1892.6|31
1662733500000|2022-09-09 14:25:00|1903.6|1897.6|1907.6|1901.6|1907.6|1901.6|1903.4|1897.4|32
1662733800000|2022-09-09 14:30:00|1907.9|1901.9|1911.9|1905.9|1912.4|1906.4|1907.9|1901.9|30
1662734100000|2022-09-09 14:35:00|1911.6|1905.6|1909.6|1903.6|1912.4|1906.4|1909.6|1903.6|29
1662734400000|2022-09-09 14:40:00|1909.4|1903.4|1911.9|1905.9|1912.4|1906.4|1909.4|1903.4|28
1662734700000|2022-09-09 14:45:00|1911.6|1905.6|1912.1|1906.1|1912.4|1906.4|1911.6|1905.6|15
1662735000000|2022-09-09 14:50:00|1912.4|1906.4|1914.1|1908.1|1914.4|1908.4|1912.4|1906.4|37
1662735300000|2022-09-09 14:55:00|1914.4|1908.4|1917.4|1911.4|1917.4|1911.4|1913.4|1907.4|57
1662735600000|2022-09-09 15:00:00|1917.6|1911.6|1918.1|1912.1|1918.4|1912.4|1915.9|1909.9|22
1662735900000|2022-09-09 15:05:00|1918.4|1912.4|1925.4|1919.4|1925.4|1919.4|1917.9|1911.9|28
1662736200000|2022-09-09 15:10:00|1925.6|1919.6|1922.1|1916.1|1926.1|1920.1|1922.1|1916.1|40
1662736500000|2022-09-09 15:15:00|1921.9|1915.9|1920|1914|1924.4|1918.4|1914.4|1908.4|212
1662736800000|2022-09-09 15:20:00|1919.8|1913.8|1920.6|1914.6|1921.4|1915.4|1919.6|1913.6|42
1662737100000|2022-09-09 15:25:00|1919.9|1913.9|1926.1|1920.1|1926.6|1920.6|1919.9|1913.9|49
1662737400000|2022-09-09 15:30:00|1925.9|1919.9|1926.9|1920.9|1926.9|1920.9|1925.6|1919.6|29
1662737700000|2022-09-09 15:35:00|1927.1|1921.1|1931.9|1925.9|1931.9|1925.9|1927.1|1921.1|27
1662738000000|2022-09-09 15:40:00|1932.1|1926.1|1928.1|1922.1|1932.1|1926.1|1928.1|1922.1|34
1662738300000|2022-09-09 15:45:00|1928.4|1922.4|1927.1|1921.1|1928.4|1922.4|1926.4|1920.4|24
1662738600000|2022-09-09 15:50:00|1926.9|1920.9|1933.4|1927.4|1933.4|1927.4|1926.9|1920.9|25
1662738900000|2022-09-09 15:55:00|1932.9|1926.9|1930.4|1924.4|1932.9|1926.9|1929.6|1923.6|15
1662739200000|2022-09-09 16:00:00|1930.1|1924.1|1930.9|1924.9|1931.4|1925.4|1930.1|1924.1|40
1662739500000|2022-09-09 16:05:00|1931.1|1925.1|1931.4|1925.4|1931.4|1925.4|1931.1|1925.1|22
1662739800000|2022-09-09 16:10:00|1931.1|1925.1|1931.1|1925.1|1931.6|1925.6|1931.1|1925.1|23
1662740100000|2022-09-09 16:15:00|1931.4|1925.4|1930.9|1924.9|1931.4|1925.4|1930.9|1924.9|11
1662740400000|2022-09-09 16:20:00|1930.6|1924.6|1930.1|1924.1|1930.9|1924.9|1929.4|1923.4|25
1662740700000|2022-09-09 16:25:00|1929.9|1923.9|1930.1|1924.1|1931.4|1925.4|1929.9|1923.9|13
1662741000000|2022-09-09 16:30:00|1930.4|1924.4|1930.4|1924.4|1930.6|1924.6|1929.1|1923.1|13
1662741300000|2022-09-09 16:35:00|1930.6|1924.6|1930.4|1924.4|1930.6|1924.6|1930.1|1924.1|34
1662741600000|2022-09-09 16:40:00|1930.6|1924.6|1929.1|1923.1|1930.6|1924.6|1928.6|1922.6|10
1662741900000|2022-09-09 16:45:00|1928.9|1922.9|1928.6|1922.6|1929.6|1923.6|1928.4|1922.4|8
1662742200000|2022-09-09 16:50:00|1928.4|1922.4|1928.6|1922.6|1928.9|1922.9|1928.1|1922.1|12
1662742500000|2022-09-09 16:55:00|1928.9|1922.9|1935.1|1929.1|1935.9|1929.9|1928.9|1922.9|62
1662742800000|2022-09-09 17:00:00|1934.6|1928.6|1933.8|1927.8|1934.6|1928.6|1933.6|1927.6|27
1662743100000|2022-09-09 17:05:00|1934|1928|1932.8|1926.8|1934|1928|1932.3|1926.3|13
1662743400000|2022-09-09 17:10:00|1933|1927|1934.3|1928.3|1934.5|1928.5|1932.8|1926.8|21
1662743700000|2022-09-09 17:15:00|1934.1|1928.1|1933.3|1927.3|1934.3|1928.3|1933.3|1927.3|18
1662744000000|2022-09-09 17:20:00|1933.4|1927.4|1931.1|1925.1|1933.4|1927.4|1930.3|1924.3|20
1662744300000|2022-09-09 17:25:00|1930.9|1924.9|1930|1924|1931.5|1925.5|1930|1924|19
1662744600000|2022-09-09 17:30:00|1929.8|1923.8|1929.5|1923.5|1929.8|1923.8|1929.1|1923.1|17
1662744900000|2022-09-09 17:35:00|1929.8|1923.8|1929.8|1923.8|1929.8|1923.8|1929.5|1923.5|9
1662745200000|2022-09-09 17:40:00|1929.4|1923.4|1929.6|1923.6|1929.9|1923.9|1929.1|1923.1|15
1662745500000|2022-09-09 17:45:00|1929.1|1923.1|1929.6|1923.6|1929.6|1923.6|1928.9|1922.9|26
1662745800000|2022-09-09 17:50:00|1929.9|1923.9|1934|1928|1934.8|1928.8|1928.6|1922.6|36
1662746100000|2022-09-09 17:55:00|1934.3|1928.3|1941.5|1922.8|1941.5|1928.8|1933.8|1922|9
1662940800000|2022-09-12 00:00:00|1941.3|1922.5|1930.4|1924.4|1941.3|1924.6|1928.1|1922.1|18
1662941100000|2022-09-12 00:05:00|1930.8|1924.8|1931.3|1925.3|1934.1|1928.1|1930.8|1924.8|19
1662941400000|2022-09-12 00:10:00|1931.5|1925.5|1929.3|1923.3|1932.9|1926.9|1929.3|1923.3|40
1662941700000|2022-09-12 00:15:00|1929.5|1923.5|1930.5|1924.5|1930.5|1924.5|1929.3|1923.3|18
1662942000000|2022-09-12 00:20:00|1930.8|1924.8|1931.5|1925.5|1932|1926|1930.8|1924.8|8
1662942300000|2022-09-12 00:25:00|1932|1926|1931.8|1925.8|1932|1926|1931.8|1925.8|2
1662942600000|2022-09-12 00:30:00|1932.3|1926.3|1934.5|1928.5|1936.3|1930.3|1932.3|1926.3|30
1662942900000|2022-09-12 00:35:00|1934.8|1928.8|1931.5|1925.5|1934.8|1928.8|1931.3|1925.3|15
1662943200000|2022-09-12 00:40:00|1931.8|1925.8|1929.5|1923.5|1931.8|1925.8|1929.1|1923.1|5
1662943500000|2022-09-12 00:45:00|1929.8|1923.8|1930.8|1924.8|1930.8|1924.8|1929.8|1923.8|9
1662943800000|2022-09-12 00:50:00|1931|1925|1929|1923|1932|1926|1928.4|1922.4|15
1662944100000|2022-09-12 00:55:00|1929.3|1923.3|1930|1924|1930.3|1924.3|1929.3|1923.3|5
1662944400000|2022-09-12 01:00:00|1930.3|1924.3|1931.5|1925.5|1932|1926|1930.3|1924.3|10
1662944700000|2022-09-12 01:05:00|1932.3|1926.3|1929|1923|1932.3|1926.3|1928.8|1922.8|7
1662945000000|2022-09-12 01:10:00|1929.3|1923.3|1929.3|1923.3|1929.8|1923.8|1929.3|1923.3|5
1662945300000|2022-09-12 01:15:00|1929.5|1923.5|1928.3|1922.3|1930|1924|1927.6|1921.6|13
1662945600000|2022-09-12 01:20:00|1928.5|1922.5|1927.5|1921.5|1929.3|1923.3|1927.5|1921.5|6
1662945900000|2022-09-12 01:25:00|1928.3|1922.3|1931.8|1925.8|1931.8|1925.8|1927.8|1921.8|17
1662946200000|2022-09-12 01:30:00|1932|1926|1933.5|1927.5|1933.5|1927.5|1932|1926|2
1662946500000|2022-09-12 01:35:00|1933.8|1927.8|1933.8|1927.8|1933.8|1927.8|1933.5|1927.5|7
1662946800000|2022-09-12 01:40:00|1934|1928|1933|1927|1934.5|1928.5|1933|1927|9
1662947100000|2022-09-12 01:45:00|1933.3|1927.3|1931.3|1925.3|1933.5|1927.5|1930|1924|16
1662947400000|2022-09-12 01:50:00|1931.5|1925.5|1933|1927|1933.3|1927.3|1931.5|1925.5|8
1662947700000|2022-09-12 01:55:00|1933.3|1927.3|1933.8|1927.8|1933.8|1927.8|1933.3|1927.3|7
1662948000000|2022-09-12 02:00:00|1933.5|1927.5|1934.3|1928.3|1934.3|1928.3|1933.5|1927.5|6
1662948300000|2022-09-12 02:05:00|1934.5|1928.5|1934.8|1928.8|1934.8|1928.8|1934.5|1928.5|2
1662948600000|2022-09-12 02:10:00|1935.3|1929.3|1934.8|1928.8|1935.3|1929.3|1934.8|1928.8|2
1662948900000|2022-09-12 02:15:00|1935.3|1929.3|1934.5|1928.5|1935.3|1929.3|1934.5|1928.5|2
1662949200000|2022-09-12 02:20:00|1935|1929|1934.8|1928.8|1935|1929|1934.5|1928.5|3
1662949500000|2022-09-12 02:25:00|1935|1929|1935|1929|1935|1929|1935|1929|1
1662949800000|2022-09-12 02:30:00|1935.3|1929.3|1934.5|1928.5|1935.3|1929.3|1934.5|1928.5|2
1662950100000|2022-09-12 02:35:00|1935|1929|1930.5|1924.5|1935|1929|1930.5|1924.5|11
1662950400000|2022-09-12 02:40:00|1930.3|1924.3|1929.5|1923.5|1930.5|1924.5|1929.3|1923.3|10
1662950700000|2022-09-12 02:45:00|1929.3|1923.3|1929.3|1923.3|1929.5|1923.5|1929.3|1923.3|13
1662951600000|2022-09-12 03:00:00|1929|1923|1929.5|1923.5|1929.5|1923.5|1929|1923|23
1662951900000|2022-09-12 03:05:00|1929.3|1923.3|1929.5|1923.5|1929.8|1923.8|1929|1923|52
1662952200000|2022-09-12 03:10:00|1929.8|1923.8|1930|1924|1930|1924|1929.5|1923.5|32
1662952500000|2022-09-12 03:15:00|1930.3|1924.3|1931|1925|1931.3|1925.3|1930.3|1924.3|12
1662952800000|2022-09-12 03:20:00|1931.3|1925.3|1931|1925|1931.3|1925.3|1931|1925|2
1662953100000|2022-09-12 03:25:00|1930|1924|1930.5|1924.5|1930.5|1924.5|1929|1923|4
1662953400000|2022-09-12 03:30:00|1930.3|1924.3|1929.8|1923.8|1930.3|1924.3|1929.5|1923.5|6
1662954000000|2022-09-12 03:40:00|1930|1924|1929.5|1923.5|1930|1924|1929.5|1923.5|3
1662954600000|2022-09-12 03:50:00|1929.8|1923.8|1929.8|1923.8|1929.8|1923.8|1929.5|1923.5|41
1662955200000|2022-09-12 04:00:00|1929.5|1923.5|1929.5|1923.5|1929.8|1923.8|1929.3|1923.3|31
1662955500000|2022-09-12 04:05:00|1929.8|1923.8|1929.5|1923.5|1929.8|1923.8|1929.3|1923.3|11
1662955800000|2022-09-12 04:10:00|1929.8|1923.8|1929.5|1923.5|1929.8|1923.8|1929.3|1923.3|47
1662956100000|2022-09-12 04:15:00|1929.8|1923.8|1929.5|1923.5|1929.8|1923.8|1929.5|1923.5|4
1662957000000|2022-09-12 04:30:00|1929|1923|1929|1923|1929.3|1923.3|1928.8|1922.8|19
1662957300000|2022-09-12 04:35:00|1929.3|1923.3|1929.3|1923.3|1929.5|1923.5|1929|1923|7
1662957900000|2022-09-12 04:45:00|1929.8|1923.8|1929.8|1923.8|1930|1924|1929.8|1923.8|3
1662958800000|2022-09-12 05:00:00|1929.5|1923.5|1929.8|1923.8|1930|1924|1929.5|1923.5|7
1662959700000|2022-09-12 05:15:00|1930|1924|1930.3|1924.3|1930.5|1924.5|1929.8|1923.8|8
1662960000000|2022-09-12 05:20:00|1930|1924|1930|1924|1930.3|1924.3|1930|1924|3
1662960300000|2022-09-12 05:25:00|1930.3|1924.3|1933|1927|1933.5|1927.5|1930.3|1924.3|26
1662960600000|2022-09-12 05:30:00|1932.8|1926.8|1933|1927|1933.3|1927.3|1932.8|1926.8|5
1662960900000|2022-09-12 05:35:00|1932.8|1926.8|1931.5|1925.5|1932.8|1926.8|1931.5|1925.5|2
1662961200000|2022-09-12 05:40:00|1931.3|1925.3|1934.3|1928.3|1934.3|1928.3|1931.3|1925.3|11
1662961500000|2022-09-12 05:45:00|1934.5|1928.5|1935.8|1929.8|1936.5|1930.5|1934.5|1928.5|7
1662961800000|2022-09-12 05:50:00|1935.5|1929.5|1938.8|1932.8|1939.3|1933.3|1935.5|1929.5|26
1662962100000|2022-09-12 05:55:00|1939|1933|1940.8|1934.8|1941.3|1935.3|1937.5|1931.5|11
1662962400000|2022-09-12 06:00:00|1940.5|1934.5|1939.3|1933.3|1941.3|1935.3|1939|1933|12
1662962700000|2022-09-12 06:05:00|1940.3|1934.3|1940.3|1934.3|1940.5|1934.5|1940.3|1934.3|3
1662963000000|2022-09-12 06:10:00|1940.5|1934.5|1938.3|1932.3|1940.5|1934.5|1937.8|1931.8|10
1662963300000|2022-09-12 06:15:00|1938|1932|1939.5|1933.5|1939.5|1933.5|1938|1932|11
1662963600000|2022-09-12 06:20:00|1939.3|1933.3|1940|1934|1940|1934|1939.3|1933.3|26
1662963900000|2022-09-12 06:25:00|1940.3|1934.3|1940.3|1934.3|1940.3|1934.3|1940.3|1934.3|1
1662964200000|2022-09-12 06:30:00|1940|1934|1940.3|1934.3|1940.3|1934.3|1939.8|1933.8|6
1662964500000|2022-09-12 06:35:00|1940|1934|1939.3|1933.3|1940|1934|1938.3|1932.3|12
1662964800000|2022-09-12 06:40:00|1939.5|1933.5|1937.5|1931.5|1939.5|1933.5|1937|1931|12
1662965100000|2022-09-12 06:45:00|1937.8|1931.8|1939.3|1933.3|1940.3|1934.3|1937.8|1931.8|21
1662965400000|2022-09-12 06:50:00|1939.5|1933.5|1940|1934|1940.5|1934.5|1938.5|1932.5|26
1662965700000|2022-09-12 06:55:00|1939.9|1933.9|1939.9|1933.9|1940.1|1934.1|1939.6|1933.6|17
1662966000000|2022-09-12 07:00:00|1940.1|1934.1|1936.6|1930.6|1941.9|1935.9|1933.5|1927.5|79
1662966300000|2022-09-12 07:05:00|1936.8|1930.8|1938.9|1932.9|1939|1933|1933.5|1927.5|49
1662966600000|2022-09-12 07:10:00|1938.6|1932.6|1937.1|1931.1|1940.4|1934.4|1935.1|1929.1|58
1662966900000|2022-09-12 07:15:00|1936.6|1930.6|1936.9|1930.9|1940|1934|1935.6|1929.6|41
1662967200000|2022-09-12 07:20:00|1936.4|1930.4|1941.4|1935.4|1941.9|1935.9|1936.4|1930.4|45
1662967500000|2022-09-12 07:25:00|1941.6|1935.6|1942.8|1936.8|1942.8|1936.8|1939.6|1933.6|36
1662967800000|2022-09-12 07:30:00|1942.9|1936.9|1940.4|1934.4|1942.9|1936.9|1938.1|1932.1|39
1662968100000|2022-09-12 07:35:00|1940.6|1934.6|1944.9|1938.9|1947.1|1941.1|1940.6|1934.6|36
1662968400000|2022-09-12 07:40:00|1944.6|1938.6|1945.6|1939.6|1945.6|1939.6|1942.6|1936.6|49
1662968700000|2022-09-12 07:45:00|1945.9|1939.9|1949.6|1943.6|1949.9|1943.9|1945.9|1939.9|36
1662969000000|2022-09-12 07:50:00|1949.9|1943.9|1949.4|1943.4|1951.1|1945.1|1947.4|1941.4|23
1662969300000|2022-09-12 07:55:00|1949.1|1943.1|1948.9|1942.9|1949.1|1943.1|1947.1|1941.1|31
1662969600000|2022-09-12 08:00:00|1949.1|1943.1|1945.9|1939.9|1949.6|1943.6|1945.4|1939.4|50
1662969900000|2022-09-12 08:05:00|1945.6|1939.6|1947.9|1941.9|1952.1|1946.1|1945.4|1939.4|56
1662970200000|2022-09-12 08:10:00|1948.1|1942.1|1949.9|1943.9|1950.6|1944.6|1947.8|1941.8|40
1662970500000|2022-09-12 08:15:00|1950.1|1944.1|1949.6|1943.6|1952.6|1946.6|1949.4|1943.4|23
1662970800000|2022-09-12 08:20:00|1949.9|1943.9|1950.4|1944.4|1952.9|1946.9|1949.9|1943.9|39
1662971100000|2022-09-12 08:25:00|1950.1|1944.1|1950.6|1944.6|1952.4|1946.4|1948.6|1942.6|29
1662971400000|2022-09-12 08:30:00|1950.9|1944.9|1950.1|1944.1|1950.9|1944.9|1948.9|1942.9|20
1662971700000|2022-09-12 08:35:00|1950.4|1944.4|1950.9|1944.9|1952.4|1946.4|1950.4|1944.4|17
1662972000000|2022-09-12 08:40:00|1951.1|1945.1|1952.6|1946.6|1952.9|1946.9|1951.1|1945.1|20
1662972300000|2022-09-12 08:45:00|1952.4|1946.4|1955.1|1949.1|1955.1|1949.1|1950.1|1944.1|26
1662972600000|2022-09-12 08:50:00|1954.9|1948.9|1955.4|1949.4|1955.6|1949.6|1954.1|1948.1|34
1662972900000|2022-09-12 08:55:00|1955.6|1949.6|1955.9|1949.9|1956.4|1950.4|1955.4|1949.4|12
1662973200000|2022-09-12 09:00:00|1956.4|1950.4|1955.6|1949.6|1956.4|1950.4|1954.4|1948.4|15
1662973500000|2022-09-12 09:05:00|1955.4|1949.4|1955.1|1949.1|1955.9|1949.9|1953.6|1947.6|17
1662973800000|2022-09-12 09:10:00|1955.4|1949.4|1955.1|1949.1|1956.6|1950.6|1954.9|1948.9|20
1662974100000|2022-09-12 09:15:00|1955.4|1949.4|1955.4|1949.4|1955.4|1949.4|1952.6|1946.6|25
1662974400000|2022-09-12 09:20:00|1955.6|1949.6|1955.1|1949.1|1955.6|1949.6|1954.6|1948.6|20
1662974700000|2022-09-12 09:25:00|1955.4|1949.4|1956.6|1950.6|1956.6|1950.6|1954.9|1948.9|10
1662975000000|2022-09-12 09:30:00|1956.4|1950.4|1955.6|1949.6|1956.4|1950.4|1955.4|1949.4|5
1662975300000|2022-09-12 09:35:00|1955.9|1949.9|1960.1|1954.1|1961.4|1955.4|1955.9|1949.9|42
1662975600000|2022-09-12 09:40:00|1959.9|1953.9|1960.1|1954.1|1960.9|1954.9|1959.1|1953.1|13
1662975900000|2022-09-12 09:45:00|1960.4|1954.4|1960.6|1954.6|1961.1|1955.1|1960.1|1954.1|11
1662976200000|2022-09-12 09:50:00|1960.4|1954.4|1957.9|1951.9|1960.9|1954.9|1957.6|1951.6|13
1662976500000|2022-09-12 09:55:00|1957.4|1951.4|1958.1|1952.1|1958.9|1952.9|1956.6|1950.6|13
1662976800000|2022-09-12 10:00:00|1957.9|1951.9|1956.1|1950.1|1957.9|1951.9|1954.6|1948.6|33
1662977100000|2022-09-12 10:05:00|1955.9|1949.9|1950.6|1944.6|1955.9|1949.9|1950.6|1944.6|22
1662977400000|2022-09-12 10:10:00|1950.4|1944.4|1950.9|1944.9|1954.1|1948.1|1950.4|1944.4|26
1662977700000|2022-09-12 10:15:00|1950.6|1944.6|1953.1|1947.1|1953.1|1947.1|1950.4|1944.4|16
1662978000000|2022-09-12 10:20:00|1953.4|1947.4|1954.1|1948.1|1954.4|1948.4|1952.6|1946.6|22
1662978300000|2022-09-12 10:25:00|1953.9|1947.9|1953.1|1947.1|1953.9|1947.9|1951.9|1945.9|21
1662978600000|2022-09-12 10:30:00|1953.4|1947.4|1950.9|1944.9|1954.4|1948.4|1950.6|1944.6|28
1662978900000|2022-09-12 10:35:00|1950.6|1944.6|1951.4|1945.4|1952.6|1946.6|1948.6|1942.6|22
1662979200000|2022-09-12 10:40:00|1951.1|1945.1|1950.6|1944.6|1951.1|1945.1|1949.6|1943.6|7
1662979500000|2022-09-12 10:45:00|1950.9|1944.9|1947.9|1941.9|1950.9|1944.9|1947.9|1941.9|24
1662979800000|2022-09-12 10:50:00|1947.6|1941.6|1948.9|1942.9|1949.1|1943.1|1947.1|1941.1|19
1662980100000|2022-09-12 10:55:00|1948.6|1942.6|1949.1|1943.1|1949.4|1943.4|1948.1|1942.1|17
1662980400000|2022-09-12 11:00:00|1949.4|1943.4|1949.1|1943.1|1950.6|1944.6|1949.1|1943.1|19
1662980700000|2022-09-12 11:05:00|1949.4|1943.4|1949.1|1943.1|1952.1|1946.1|1949.1|1943.1|31
1662981000000|2022-09-12 11:10:00|1949.4|1943.4|1948.6|1942.6|1949.4|1943.4|1946.9|1940.9|22
1662981300000|2022-09-12 11:15:00|1949.1|1943.1|1945.4|1939.4|1949.1|1943.1|1945.1|1939.1|29
1662981600000|2022-09-12 11:20:00|1945.1|1939.1|1943.5|1937.5|1945.1|1939.1|1939.9|1933.9|28
1662981900000|2022-09-12 11:25:00|1943.6|1937.6|1945.1|1939.1|1945.4|1939.4|1943.4|1937.4|12
1662982200000|2022-09-12 11:30:00|1945.4|1939.4|1942.4|1936.4|1947.6|1941.6|1942.1|1936.1|33
1662982500000|2022-09-12 11:35:00|1942.6|1936.6|1945.9|1939.9|1950.3|1944.3|1942.6|1936.6|48
1662982800000|2022-09-12 11:40:00|1946|1940|1944.9|1938.9|1946.1|1940.1|1944.6|1938.6|23
1662983100000|2022-09-12 11:45:00|1945.1|1939.1|1940.8|1934.8|1948.1|1942.1|1940.1|1934.1|98
1662983400000|2022-09-12 11:50:00|1940.6|1934.6|1941.1|1935.1|1941.4|1935.4|1937|1931|61
1662983700000|2022-09-12 11:55:00|1941.6|1935.6|1940.4|1934.4|1941.6|1935.6|1939.1|1933.1|27
1662984000000|2022-09-12 12:00:00|1940.6|1934.6|1944.4|1938.4|1947.1|1941.1|1940.6|1934.6|46
1662984300000|2022-09-12 12:05:00|1944.1|1938.1|1942.6|1936.6|1944.1|1938.1|1940.9|1934.9|45
1662984600000|2022-09-12 12:10:00|1942.4|1936.4|1945.4|1939.4|1945.9|1939.9|1941.9|1935.9|37
1662984900000|2022-09-12 12:15:00|1945.6|1939.6|1943.6|1937.6|1946.6|1940.6|1942.9|1936.9|33
1662985200000|2022-09-12 12:20:00|1944.1|1938.1|1943.6|1937.6|1945.4|1939.4|1942.4|1936.4|42
1662985500000|2022-09-12 12:25:00|1943.4|1937.4|1943.9|1937.9|1944.6|1938.6|1943.4|1937.4|25
1662985800000|2022-09-12 12:30:00|1944.1|1938.1|1943.6|1937.6|1945.4|1939.4|1943.4|1937.4|31
1662986100000|2022-09-12 12:35:00|1943.9|1937.9|1941.1|1935.1|1943.9|1937.9|1940.9|1934.9|40
1662986400000|2022-09-12 12:40:00|1941.4|1935.4|1942.1|1936.1|1943.6|1937.6|1941.1|1935.1|41
1662986700000|2022-09-12 12:45:00|1941.9|1935.9|1940.6|1934.6|1942.1|1936.1|1940.6|1934.6|21
1662987000000|2022-09-12 12:50:00|1940.9|1934.9|1941.1|1935.1|1941.4|1935.4|1940.6|1934.6|10
1662987300000|2022-09-12 12:55:00|1941.4|1935.4|1941.1|1935.1|1942.4|1936.4|1941.1|1935.1|12
1662987600000|2022-09-12 13:00:00|1941.4|1935.4|1945.6|1939.6|1946.1|1940.1|1941.1|1935.1|35
1662987900000|2022-09-12 13:05:00|1946.1|1940.1|1945.9|1939.9|1946.4|1940.4|1944.9|1938.9|17
1662988200000|2022-09-12 13:10:00|1945.6|1939.6|1948.6|1942.6|1948.6|1942.6|1945.6|1939.6|22
1662988500000|2022-09-12 13:15:00|1948.4|1942.4|1944.6|1938.6|1948.4|1942.4|1944.6|1938.6|32
1662988800000|2022-09-12 13:20:00|1943.9|1937.9|1945.4|1939.4|1945.6|1939.6|1943.9|1937.9|23
1662989100000|2022-09-12 13:25:00|1945.6|1939.6|1947.9|1941.9|1948.4|1942.4|1945.6|1939.6|15
1662989400000|2022-09-12 13:30:00|1947.6|1941.6|1947.4|1941.4|1947.9|1941.9|1946.9|1940.9|22
1662989700000|2022-09-12 13:35:00|1947.6|1941.6|1944.4|1938.4|1947.6|1941.6|1943.9|1937.9|23
1662990000000|2022-09-12 13:40:00|1944.6|1938.6|1949.4|1943.4|1950.6|1944.6|1944.6|1938.6|52
1662990300000|2022-09-12 13:45:00|1949.6|1943.6|1949.1|1943.1|1949.6|1943.6|1948.9|1942.9|7
1662990600000|2022-09-12 13:50:00|1949.4|1943.4|1947.9|1941.9|1949.6|1943.6|1944.6|1938.6|32
1662990900000|2022-09-12 13:55:00|1948.1|1942.1|1949.6|1943.6|1949.9|1943.9|1946.9|1940.9|21
1662991200000|2022-09-12 14:00:00|1949.1|1943.1|1948.6|1942.6|1949.9|1943.9|1947.6|1941.6|25
1662991500000|2022-09-12 14:05:00|1948.4|1942.4|1944.9|1938.9|1948.4|1942.4|1943.9|1937.9|29
1662991800000|2022-09-12 14:10:00|1944.4|1938.4|1942.1|1936.1|1944.4|1938.4|1940.6|1934.6|53
1662992100000|2022-09-12 14:15:00|1942.4|1936.4|1940.4|1934.4|1943.1|1937.1|1940.1|1934.1|31
1662992400000|2022-09-12 14:20:00|1940.6|1934.6|1940.9|1934.9|1941.9|1935.9|1940.6|1934.6|10
1662992700000|2022-09-12 14:25:00|1940.6|1934.6|1941.9|1935.9|1942.1|1936.1|1940.6|1934.6|40
1662993000000|2022-09-12 14:30:00|1941.6|1935.6|1937.4|1931.4|1941.9|1935.9|1936.4|1930.4|37
1662993300000|2022-09-12 14:35:00|1937.1|1931.1|1942.9|1936.9|1943.6|1937.6|1936.9|1930.9|30
1662993600000|2022-09-12 14:40:00|1942.6|1936.6|1941.1|1935.1|1943.1|1937.1|1939.6|1933.6|25
1662993900000|2022-09-12 14:45:00|1941.4|1935.4|1943.1|1937.1|1943.1|1937.1|1940.4|1934.4|26
1662994200000|2022-09-12 14:50:00|1942.6|1936.6|1940.1|1934.1|1942.6|1936.6|1939.1|1933.1|28
1662994500000|2022-09-12 14:55:00|1939.9|1933.9|1940.9|1934.9|1942.9|1936.9|1938.4|1932.4|49
1662994800000|2022-09-12 15:00:00|1941.1|1935.1|1940.6|1934.6|1942.6|1936.6|1939.4|1933.4|46
1662995100000|2022-09-12 15:05:00|1940.4|1934.4|1946.5|1940.5|1946.5|1940.5|1940.4|1934.4|41
1662995400000|2022-09-12 15:10:00|1946.6|1940.6|1951.6|1945.6|1952.4|1946.4|1945.4|1939.4|44
1662995700000|2022-09-12 15:15:00|1951.1|1945.1|1953.3|1947.3|1956.1|1950.1|1948.1|1942.1|136
1662996000000|2022-09-12 15:20:00|1953.5|1947.5|1952.4|1946.4|1953.6|1947.6|1951.9|1945.9|19
1662996300000|2022-09-12 15:25:00|1952.6|1946.6|1951.6|1945.6|1952.6|1946.6|1951.1|1945.1|27
1662996600000|2022-09-12 15:30:00|1951.4|1945.4|1950.6|1944.6|1953.4|1947.4|1949.4|1943.4|39
1662996900000|2022-09-12 15:35:00|1950.9|1944.9|1947.9|1941.9|1950.9|1944.9|1946.4|1940.4|48
1662997200000|2022-09-12 15:40:00|1948.1|1942.1|1950.4|1944.4|1951.4|1945.4|1947.9|1941.9|41
1662997500000|2022-09-12 15:45:00|1950.6|1944.6|1952.9|1946.9|1953.6|1947.6|1950.6|1944.6|51
1662997800000|2022-09-12 15:50:00|1952.6|1946.6|1954.4|1948.4|1955.1|1949.1|1952.6|1946.6|28
1662998100000|2022-09-12 15:55:00|1954.6|1948.6|1954.1|1948.1|1955.1|1949.1|1952.1|1946.1|51
1662998400000|2022-09-12 16:00:00|1954.4|1948.4|1953.6|1947.6|1954.4|1948.4|1953.1|1947.1|39
1662998700000|2022-09-12 16:05:00|1953.9|1947.9|1953.6|1947.6|1954.1|1948.1|1953.1|1947.1|48
1662999000000|2022-09-12 16:10:00|1953.9|1947.9|1953.1|1947.1|1953.9|1947.9|1953.1|1947.1|36
1662999300000|2022-09-12 16:15:00|1953.4|1947.4|1955.6|1949.6|1955.6|1949.6|1953.1|1947.1|7
1662999600000|2022-09-12 16:20:00|1955.4|1949.4|1955.6|1949.6|1955.9|1949.9|1955.4|1949.4|6
1662999900000|2022-09-12 16:25:00|1955.9|1949.9|1956.1|1950.1|1956.6|1950.6|1955.6|1949.6|24
1663000200000|2022-09-12 16:30:00|1955.9|1949.9|1955.6|1949.6|1956.1|1950.1|1955.4|1949.4|52
1663000500000|2022-09-12 16:35:00|1955.4|1949.4|1955.6|1949.6|1955.6|1949.6|1955.4|1949.4|2
1663000800000|2022-09-12 16:40:00|1955.4|1949.4|1955.1|1949.1|1955.4|1949.4|1955.1|1949.1|6
1663001100000|2022-09-12 16:45:00|1955.4|1949.4|1955.4|1949.4|1955.4|1949.4|1954.6|1948.6|10
1663001400000|2022-09-12 16:50:00|1955.1|1949.1|1955.4|1949.4|1955.4|1949.4|1955.1|1949.1|2
1663001700000|2022-09-12 16:55:00|1955.1|1949.1|1956.1|1950.1|1956.6|1950.6|1955.1|1949.1|16
1663002000000|2022-09-12 17:00:00|1956.3|1950.3|1956.8|1950.8|1957.1|1951.1|1956.1|1950.1|31
1663002300000|2022-09-12 17:05:00|1956.9|1950.9|1956.4|1950.4|1956.9|1950.9|1956.3|1950.3|4
1663002600000|2022-09-12 17:10:00|1956.3|1950.3|1955.1|1949.1|1956.3|1950.3|1954.8|1948.8|15
1663002900000|2022-09-12 17:15:00|1954.9|1948.9|1953.9|1947.9|1954.9|1948.9|1953.9|1947.9|48
1663003200000|2022-09-12 17:20:00|1953.8|1947.8|1953.3|1947.3|1954.5|1948.5|1952|1946|19
1663003500000|2022-09-12 17:25:00|1953.1|1947.1|1953.6|1947.6|1953.9|1947.9|1953|1947|18
1663003800000|2022-09-12 17:30:00|1953.9|1947.9|1953.9|1947.9|1953.9|1947.9|1953.6|1947.6|5
1663004100000|2022-09-12 17:35:00|1953.8|1947.8|1955.1|1949.1|1955.1|1949.1|1953.6|1947.6|4
1663004400000|2022-09-12 17:40:00|1955.3|1949.3|1954.9|1948.9|1956.6|1950.6|1954.9|1948.9|19
1663004700000|2022-09-12 17:45:00|1954.8|1948.8|1956|1950|1956.5|1950.5|1954.1|1948.1|14
1663005000000|2022-09-12 17:50:00|1956.1|1950.1|1956|1950|1956.1|1950.1|1955.9|1949.9|8
1663005300000|2022-09-12 17:55:00|1956.4|1950.4|1960.3|1941.5|1962.8|1950.5|1956.4|1941.5|7
1663027200000|2022-09-13 00:00:00|1956.4|1950.4|1959.1|1953.1|1961.9|1955.9|1956.4|1950.4|17
1663027500000|2022-09-13 00:05:00|1959.3|1953.3|1959.8|1953.8|1961.3|1955.3|1959.3|1953.3|9
1663027800000|2022-09-13 00:10:00|1959.5|1953.5|1958.5|1952.5|1959.5|1953.5|1958.3|1952.3|4
1663028100000|2022-09-13 00:15:00|1958.3|1952.3|1956.5|1950.5|1958.3|1952.3|1956.3|1950.3|12
1663028400000|2022-09-13 00:20:00|1956.3|1950.3|1956.3|1950.3|1956.5|1950.5|1955|1949|10
1663028700000|2022-09-13 00:25:00|1956.5|1950.5|1956.8|1950.8|1956.8|1950.8|1956.5|1950.5|4
1663029000000|2022-09-13 00:30:00|1957|1951|1959.3|1953.3|1959.3|1953.3|1957|1951|9
1663029600000|2022-09-13 00:40:00|1959.5|1953.5|1963.3|1957.3|1963.3|1957.3|1959.5|1953.5|7
1663029900000|2022-09-13 00:45:00|1962.9|1956.9|1962.5|1956.5|1963|1957|1961.3|1955.3|12
1663030200000|2022-09-13 00:50:00|1962.1|1956.1|1962.8|1956.8|1962.9|1956.9|1961.1|1955.1|9
1663030500000|2022-09-13 00:55:00|1963|1957|1963.5|1957.5|1963.5|1957.5|1963|1957|2
1663030800000|2022-09-13 01:00:00|1963|1957|1962.4|1956.4|1964.6|1958.6|1957.6|1951.6|157
1663031100000|2022-09-13 01:05:00|1962.5|1956.5|1962|1956|1963.8|1957.8|1961.3|1955.3|29
1663031400000|2022-09-13 01:10:00|1961.8|1955.8|1961.3|1955.3|1962.8|1956.8|1961.3|1955.3|21
1663031700000|2022-09-13 01:15:00|1961|1955|1963.3|1957.3|1963.3|1957.3|1960.8|1954.8|22
1663032000000|2022-09-13 01:20:00|1963|1957|1959.8|1953.8|1963.3|1957.3|1958.1|1952.1|33
1663032300000|2022-09-13 01:25:00|1960|1954|1959.3|1953.3|1961|1955|1959.3|1953.3|26
1663032600000|2022-09-13 01:30:00|1959.5|1953.5|1958.3|1952.3|1959.5|1953.5|1958.3|1952.3|10
1663032900000|2022-09-13 01:35:00|1958|1952|1957|1951|1958|1952|1956.5|1950.5|11
1663033200000|2022-09-13 01:40:00|1956.8|1950.8|1956.8|1950.8|1956.8|1950.8|1955.8|1949.8|14
1663033500000|2022-09-13 01:45:00|1956.5|1950.5|1956.5|1950.5|1957|1951|1956.5|1950.5|11
1663033800000|2022-09-13 01:50:00|1956.8|1950.8|1957.5|1951.5|1957.5|1951.5|1956.3|1950.3|23
1663034100000|2022-09-13 01:55:00|1957.8|1951.8|1957.8|1951.8|1958.3|1952.3|1957.5|1951.5|28
1663034400000|2022-09-13 02:00:00|1957.5|1951.5|1958|1952|1958.3|1952.3|1957.5|1951.5|18
1663034700000|2022-09-13 02:05:00|1958.8|1952.8|1956|1950|1958.8|1952.8|1956|1950|20
1663035000000|2022-09-13 02:10:00|1956.3|1950.3|1955.3|1949.3|1956.8|1950.8|1955|1949|36
1663035300000|2022-09-13 02:15:00|1955.5|1949.5|1957.3|1951.3|1957.3|1951.3|1955.5|1949.5|8
1663035600000|2022-09-13 02:20:00|1957.5|1951.5|1957.8|1951.8|1958.3|1952.3|1957.5|1951.5|5
1663035900000|2022-09-13 02:25:00|1957.5|1951.5|1956.5|1950.5|1957.5|1951.5|1956.3|1950.3|7
1663036200000|2022-09-13 02:30:00|1956.8|1950.8|1955.5|1949.5|1957|1951|1955.5|1949.5|9
1663036500000|2022-09-13 02:35:00|1955.8|1949.8|1955.5|1949.5|1955.8|1949.8|1955|1949|12
1663036800000|2022-09-13 02:40:00|1955.8|1949.8|1956.3|1950.3|1956.8|1950.8|1955.8|1949.8|15
1663037100000|2022-09-13 02:45:00|1956.5|1950.5|1956.8|1950.8|1957|1951|1956.5|1950.5|21
1663037400000|2022-09-13 02:50:00|1957|1951|1957.3|1951.3|1957.8|1951.8|1956.5|1950.5|17
1663037700000|2022-09-13 02:55:00|1957|1951|1957.5|1951.5|1957.8|1951.8|1957|1951|29
1663038000000|2022-09-13 03:00:00|1958|1952|1951.8|1945.8|1958|1952|1949|1943|70
1663038300000|2022-09-13 03:05:00|1952|1946|1954.8|1948.8|1955.3|1949.3|1952|1946|29
1663038600000|2022-09-13 03:10:00|1955|1949|1956|1950|1956|1950|1955|1949|18
1663038900000|2022-09-13 03:15:00|1955.8|1949.8|1955.3|1949.3|1956.8|1950.8|1955.3|1949.3|7
1663039200000|2022-09-13 03:20:00|1955.5|1949.5|1954|1948|1955.5|1949.5|1954|1948|21
1663039500000|2022-09-13 03:25:00|1954.3|1948.3|1954.8|1948.8|1955|1949|1954.3|1948.3|3
1663039800000|2022-09-13 03:30:00|1955|1949|1956|1950|1956.3|1950.3|1955|1949|9
1663040100000|2022-09-13 03:35:00|1955.8|1949.8|1956|1950|1956.5|1950.5|1955.8|1949.8|8
1663040400000|2022-09-13 03:40:00|1956.3|1950.3|1956|1950|1956.5|1950.5|1956|1950|8
1663040700000|2022-09-13 03:45:00|1956.3|1950.3|1956.3|1950.3|1956.8|1950.8|1956.3|1950.3|5
1663041000000|2022-09-13 03:50:00|1956.5|1950.5|1957.3|1951.3|1957.5|1951.5|1956.5|1950.5|4
1663041300000|2022-09-13 03:55:00|1957|1951|1957|1951|1957|1951|1957|1951|1
1663041600000|2022-09-13 04:00:00|1957.3|1951.3|1957|1951|1957.5|1951.5|1957|1951|10
1663041900000|2022-09-13 04:05:00|1957.3|1951.3|1957.3|1951.3|1957.5|1951.5|1957|1951|5
1663042200000|2022-09-13 04:10:00|1957.5|1951.5|1957.5|1951.5|1957.5|1951.5|1957.5|1951.5|1
1663042500000|2022-09-13 04:15:00|1957.8|1951.8|1957.8|1951.8|1957.8|1951.8|1957.5|1951.5|7
1663042800000|2022-09-13 04:20:00|1958|1952|1957.3|1951.3|1958.3|1952.3|1957.3|1951.3|6
1663043100000|2022-09-13 04:25:00|1957.5|1951.5|1957.8|1951.8|1958|1952|1957.5|1951.5|4
1663043400000|2022-09-13 04:30:00|1957.5|1951.5|1959.3|1953.3|1959.3|1953.3|1957.5|1951.5|6
1663043700000|2022-09-13 04:35:00|1959.5|1953.5|1959.5|1953.5|1960|1954|1959.5|1953.5|5
1663044000000|2022-09-13 04:40:00|1959.8|1953.8|1959.8|1953.8|1960|1954|1959.8|1953.8|3
1663044300000|2022-09-13 04:45:00|1960|1954|1960|1954|1960|1954|1960|1954|1
1663044600000|2022-09-13 04:50:00|1960.3|1954.3|1958.8|1952.8|1960.3|1954.3|1958.5|1952.5|9
1663044900000|2022-09-13 04:55:00|1959|1953|1959|1953|1959|1953|1958.8|1952.8|3
1663045200000|2022-09-13 05:00:00|1959.3|1953.3|1959.5|1953.5|1959.5|1953.5|1959.3|1953.3|2
1663045500000|2022-09-13 05:05:00|1959.8|1953.8|1960|1954|1960|1954|1959.8|1953.8|2
1663045800000|2022-09-13 05:10:00|1960.3|1954.3|1961|1955|1961.3|1955.3|1960|1954|11
1663046100000|2022-09-13 05:15:00|1961.3|1955.3|1962.5|1956.5|1962.5|1956.5|1961.3|1955.3|12
1663046400000|2022-09-13 05:20:00|1963.3|1957.3|1960.5|1954.5|1963.3|1957.3|1960.5|1954.5|6
1663046700000|2022-09-13 05:25:00|1960.8|1954.8|1961.3|1955.3|1961.5|1955.5|1960.8|1954.8|12
1663047000000|2022-09-13 05:30:00|1961|1955|1962|1956|1962.5|1956.5|1961|1955|22
1663047300000|2022-09-13 05:35:00|1962.3|1956.3|1961.8|1955.8|1963.3|1957.3|1961.8|1955.8|7
1663047600000|2022-09-13 05:40:00|1961.5|1955.5|1961|1955|1961.8|1955.8|1960.8|1954.8|7
1663047900000|2022-09-13 05:45:00|1961.3|1955.3|1961.3|1955.3|1962|1956|1959.3|1953.3|19
1663048200000|2022-09-13 05:50:00|1961.5|1955.5|1962.8|1956.8|1964|1958|1961.5|1955.5|9
1663048500000|2022-09-13 05:55:00|1963|1957|1963.5|1957.5|1965|1959|1962.5|1956.5|9
1663048800000|2022-09-13 06:00:00|1963.8|1957.8|1967.5|1961.5|1967.8|1961.8|1963.8|1957.8|21
1663049100000|2022-09-13 06:05:00|1967.8|1961.8|1968.5|1962.5|1970.3|1964.3|1967.8|1961.8|16
1663049400000|2022-09-13 06:10:00|1968.8|1962.8|1969.5|1963.5|1970.8|1964.8|1968.3|1962.3|32
1663049700000|2022-09-13 06:15:00|1969.8|1963.8|1967|1961|1970|1964|1966|1960|22
1663050000000|2022-09-13 06:20:00|1967.3|1961.3|1968.5|1962.5|1968.5|1962.5|1966.5|1960.5|15
1663050300000|2022-09-13 06:25:00|1968.8|1962.8|1967|1961|1971.3|1965.3|1967|1961|17
1663050600000|2022-09-13 06:30:00|1967.5|1961.5|1969.8|1963.8|1970.4|1964.4|1967.5|1961.5|18
1663050900000|2022-09-13 06:35:00|1970|1964|1970.3|1964.3|1971.8|1965.8|1969.8|1963.8|12
1663051200000|2022-09-13 06:40:00|1970.8|1964.8|1971.8|1965.8|1974|1968|1970.8|1964.8|24
1663051500000|2022-09-13 06:45:00|1972.3|1966.3|1969.8|1963.8|1973.5|1967.5|1969.8|1963.8|22
1663051800000|2022-09-13 06:50:00|1969.5|1963.5|1971|1965|1971|1965|1968.8|1962.8|26
1663052100000|2022-09-13 06:55:00|1971.1|1965.1|1967.9|1961.9|1971.1|1965.1|1967.6|1961.6|27
1663052400000|2022-09-13 07:00:00|1967.1|1961.1|1970.9|1964.9|1971.4|1965.4|1967.1|1961.1|35
1663052700000|2022-09-13 07:05:00|1969.9|1963.9|1970.6|1964.6|1970.9|1964.9|1968.9|1962.9|14
1663053000000|2022-09-13 07:10:00|1970.9|1964.9|1968.4|1962.4|1970.9|1964.9|1968.4|1962.4|34
1663053300000|2022-09-13 07:15:00|1968.1|1962.1|1965.4|1959.4|1968.6|1962.6|1964.9|1958.9|40
1663053600000|2022-09-13 07:20:00|1965.6|1959.6|1963.9|1957.9|1965.6|1959.6|1962.9|1956.9|18
1663053900000|2022-09-13 07:25:00|1964.1|1958.1|1966.1|1960.1|1968.1|1962.1|1963.9|1957.9|25
1663054200000|2022-09-13 07:30:00|1966.4|1960.4|1965.9|1959.9|1966.4|1960.4|1965.6|1959.6|6
1663054500000|2022-09-13 07:35:00|1966.1|1960.1|1964.4|1958.4|1966.1|1960.1|1963.6|1957.6|22
1663054800000|2022-09-13 07:40:00|1964.6|1958.6|1961.9|1955.9|1964.6|1958.6|1961.9|1955.9|14
1663055100000|2022-09-13 07:45:00|1961.6|1955.6|1960.9|1954.9|1961.6|1955.6|1960.9|1954.9|8
1663055400000|2022-09-13 07:50:00|1960.6|1954.6|1962.6|1956.6|1962.9|1956.9|1960.1|1954.1|10
1663055700000|2022-09-13 07:55:00|1962.4|1956.4|1961.6|1955.6|1962.4|1956.4|1961.4|1955.4|10
1663056000000|2022-09-13 08:00:00|1961.9|1955.9|1963.6|1957.6|1965.4|1959.4|1961.9|1955.9|31
1663056300000|2022-09-13 08:05:00|1963.9|1957.9|1964.1|1958.1|1964.1|1958.1|1963.4|1957.4|18
1663056600000|2022-09-13 08:10:00|1964.6|1958.6|1967.6|1961.6|1967.6|1961.6|1964.6|1958.6|25
1663056900000|2022-09-13 08:15:00|1967.9|1961.9|1967.1|1961.1|1968.4|1962.4|1966.9|1960.9|19
1663057200000|2022-09-13 08:20:00|1967.6|1961.6|1967.1|1961.1|1967.9|1961.9|1966.6|1960.6|13
1663057500000|2022-09-13 08:25:00|1967.4|1961.4|1965.9|1959.9|1967.9|1961.9|1965.4|1959.4|68
1663057800000|2022-09-13 08:30:00|1965.6|1959.6|1965.6|1959.6|1967.1|1961.1|1963.4|1957.4|23
1663058100000|2022-09-13 08:35:00|1965.9|1959.9|1965.6|1959.6|1966.1|1960.1|1964.9|1958.9|17
1663058400000|2022-09-13 08:40:00|1966.1|1960.1|1969.6|1963.6|1970.5|1964.5|1965.1|1959.1|37
1663058700000|2022-09-13 08:45:00|1969.9|1963.9|1973.1|1967.1|1973.1|1967.1|1969.9|1963.9|21
1663059000000|2022-09-13 08:50:00|1973.4|1967.4|1972.1|1966.1|1974.1|1968.1|1971.9|1965.9|18
1663059300000|2022-09-13 08:55:00|1971.9|1965.9|1971.1|1965.1|1972.4|1966.4|1970.4|1964.4|19
1663059600000|2022-09-13 09:00:00|1971.4|1965.4|1972.4|1966.4|1972.4|1966.4|1969.9|1963.9|23
1663059900000|2022-09-13 09:05:00|1972.1|1966.1|1971.4|1965.4|1972.6|1966.6|1971.4|1965.4|11
1663060200000|2022-09-13 09:10:00|1971.6|1965.6|1970.4|1964.4|1971.6|1965.6|1970.4|1964.4|10
1663060500000|2022-09-13 09:15:00|1970.6|1964.6|1972.1|1966.1|1972.4|1966.4|1970.6|1964.6|20
1663060800000|2022-09-13 09:20:00|1972.6|1966.6|1976.1|1970.1|1976.1|1970.1|1972.4|1966.4|17
1663061100000|2022-09-13 09:25:00|1974.9|1968.9|1974.1|1968.1|1975.4|1969.4|1972.9|1966.9|13
1663061400000|2022-09-13 09:30:00|1973.9|1967.9|1975.1|1969.1|1975.1|1969.1|1973.9|1967.9|9
1663061700000|2022-09-13 09:35:00|1974.9|1968.9|1974.9|1968.9|1974.9|1968.9|1974.1|1968.1|9
1663062000000|2022-09-13 09:40:00|1975.1|1969.1|1973.9|1967.9|1975.4|1969.4|1973.9|1967.9|11
1663062300000|2022-09-13 09:45:00|1973.6|1967.6|1973.4|1967.4|1974.1|1968.1|1973.1|1967.1|11
1663062600000|2022-09-13 09:50:00|1973.1|1967.1|1972.6|1966.6|1973.1|1967.1|1971.9|1965.9|12
1663062900000|2022-09-13 09:55:00|1972.4|1966.4|1970.9|1964.9|1972.4|1966.4|1970.6|1964.6|10
1663063200000|2022-09-13 10:00:00|1970.6|1964.6|1969.6|1963.6|1970.6|1964.6|1969.4|1963.4|14
1663063500000|2022-09-13 10:05:00|1969.4|1963.4|1970.4|1964.4|1970.6|1964.6|1968.9|1962.9|19
1663063800000|2022-09-13 10:10:00|1970.6|1964.6|1972.6|1966.6|1972.6|1966.6|1970.6|1964.6|15
1663064100000|2022-09-13 10:15:00|1972.4|1966.4|1972.4|1966.4|1972.4|1966.4|1971.4|1965.4|23
1663064400000|2022-09-13 10:20:00|1972.1|1966.1|1972.1|1966.1|1972.1|1966.1|1971.1|1965.1|22
1663064700000|2022-09-13 10:25:00|1971.9|1965.9|1971.9|1965.9|1972.1|1966.1|1971.9|1965.9|5
1663065000000|2022-09-13 10:30:00|1972.1|1966.1|1971.9|1965.9|1972.6|1966.6|1971.9|1965.9|7
1663065300000|2022-09-13 10:35:00|1972.1|1966.1|1972.4|1966.4|1973.1|1967.1|1972.1|1966.1|11
1663065600000|2022-09-13 10:40:00|1972.6|1966.6|1974.1|1968.1|1974.1|1968.1|1972.1|1966.1|14
1663065900000|2022-09-13 10:45:00|1974.4|1968.4|1974.6|1968.6|1974.9|1968.9|1974.1|1968.1|12
1663066200000|2022-09-13 10:50:00|1974.9|1968.9|1975.1|1969.1|1976.1|1970.1|1974.9|1968.9|9
1663066500000|2022-09-13 10:55:00|1974.9|1968.9|1975.1|1969.1|1975.1|1969.1|1974.6|1968.6|8
1663066800000|2022-09-13 11:00:00|1975.4|1969.4|1976.1|1970.1|1976.1|1970.1|1975.4|1969.4|7
1663067100000|2022-09-13 11:05:00|1976.4|1970.4|1973.9|1967.9|1977.6|1971.6|1973.9|1967.9|28
1663067400000|2022-09-13 11:10:00|1974.1|1968.1|1972.4|1966.4|1974.4|1968.4|1971.9|1965.9|22
1663067700000|2022-09-13 11:15:00|1972.6|1966.6|1971.9|1965.9|1972.9|1966.9|1970.1|1964.1|36
1663068000000|2022-09-13 11:20:00|1971.1|1965.1|1970.4|1964.4|1971.1|1965.1|1969.9|1963.9|63
1663068300000|2022-09-13 11:25:00|1970.9|1964.9|1966.9|1960.9|1970.9|1964.9|1965.6|1959.6|44
1663068600000|2022-09-13 11:30:00|1967.1|1961.1|1969.4|1963.4|1969.4|1963.4|1966.6|1960.6|28
1663068900000|2022-09-13 11:35:00|1970.4|1964.4|1968.9|1962.9|1970.9|1964.9|1968.4|1962.4|27
1663069200000|2022-09-13 11:40:00|1969.1|1963.1|1968.6|1962.6|1969.5|1963.5|1966.1|1960.1|30
1663069500000|2022-09-13 11:45:00|1968.1|1962.1|1968.4|1962.4|1968.4|1962.4|1964.8|1958.8|48
1663069800000|2022-09-13 11:50:00|1968.6|1962.6|1969.1|1963.1|1969.8|1963.8|1966.1|1960.1|36
1663070100000|2022-09-13 11:55:00|1969|1963|1968.4|1962.4|1969|1963|1965.4|1959.4|41
1663070400000|2022-09-13 12:00:00|1968.1|1962.1|1967.1|1961.1|1968.9|1962.9|1967.1|1961.1|29
1663070700000|2022-09-13 12:05:00|1966.9|1960.9|1967.9|1961.9|1968.5|1962.5|1966.6|1960.6|66
1663071000000|2022-09-13 12:10:00|1968.1|1962.1|1972.9|1966.9|1973.3|1967.3|1968.1|1962.1|49
1663071300000|2022-09-13 12:15:00|1973.1|1967.1|1968.9|1962.9|1973.1|1967.1|1967.8|1961.8|33
1663071600000|2022-09-13 12:20:00|1969.1|1963.1|1971.6|1965.6|1972.6|1966.6|1969.1|1963.1|58
1663071900000|2022-09-13 12:25:00|1971.4|1965.4|1970.9|1964.9|1972.4|1966.4|1967.6|1961.6|56
1663072200000|2022-09-13 12:30:00|1971.1|1965.1|1959.4|1953.4|1971.1|1965.1|1955.9|1949.9|143
1663072500000|2022-09-13 12:35:00|1959.1|1953.1|1957.9|1951.9|1959.4|1953.4|1955.9|1949.9|74
1663072800000|2022-09-13 12:40:00|1957.6|1951.6|1959.6|1953.6|1959.9|1953.9|1956.1|1950.1|38
1663073100000|2022-09-13 12:45:00|1959.4|1953.4|1960.1|1954.1|1960.6|1954.6|1957.9|1951.9|70
1663073400000|2022-09-13 12:50:00|1959.9|1953.9|1961.1|1955.1|1963.6|1957.6|1959.9|1953.9|51
1663073700000|2022-09-13 12:55:00|1961.9|1955.9|1956.9|1950.9|1964.9|1958.9|1956.1|1950.1|50
1663074000000|2022-09-13 13:00:00|1956.6|1950.6|1933.5|1927.5|1956.6|1950.6|1930.6|1924.6|145
1663074300000|2022-09-13 13:05:00|1933.8|1927.8|1931.1|1925.1|1933.8|1927.8|1927|1921|123
1663074600000|2022-09-13 13:10:00|1930.1|1924.1|1924.8|1918.8|1932.4|1926.4|1920.9|1914.9|89
1663074900000|2022-09-13 13:15:00|1925.1|1919.1|1933.4|1927.4|1933.9|1927.9|1924.6|1918.6|57
1663075200000|2022-09-13 13:20:00|1933.9|1927.9|1943.4|1937.4|1943.4|1937.4|1933.9|1927.9|37
1663075500000|2022-09-13 13:25:00|1943.6|1937.6|1936.6|1930.6|1943.9|1937.9|1934.9|1928.9|90
1663075800000|2022-09-13 13:30:00|1936.4|1930.4|1936.1|1930.1|1936.4|1930.4|1929.5|1923.5|64
1663076100000|2022-09-13 13:35:00|1936.4|1930.4|1939.1|1933.1|1939.4|1933.4|1936.4|1930.4|53
1663076400000|2022-09-13 13:40:00|1938.9|1932.9|1939.4|1933.4|1942.1|1936.1|1937.6|1931.6|72
1663076700000|2022-09-13 13:45:00|1939.1|1933.1|1938.9|1932.9|1942.1|1936.1|1937.6|1931.6|71
1663077000000|2022-09-13 13:50:00|1939.1|1933.1|1940.4|1934.4|1941.4|1935.4|1938.1|1932.1|33
1663077300000|2022-09-13 13:55:00|1940.1|1934.1|1940.4|1934.4|1940.4|1934.4|1938.6|1932.6|18
1663077600000|2022-09-13 14:00:00|1940.1|1934.1|1936.4|1930.4|1940.1|1934.1|1936.4|1930.4|26
1663077900000|2022-09-13 14:05:00|1936.1|1930.1|1940.4|1934.4|1940.6|1934.6|1934.9|1928.9|42
1663078200000|2022-09-13 14:10:00|1940.6|1934.6|1941.1|1935.1|1941.1|1935.1|1938.6|1932.6|28
1663078500000|2022-09-13 14:15:00|1940.9|1934.9|1940.9|1934.9|1941.1|1935.1|1938.6|1932.6|30
1663078800000|2022-09-13 14:20:00|1941.1|1935.1|1939.6|1933.6|1942.6|1936.6|1939.4|1933.4|24
1663079100000|2022-09-13 14:25:00|1939.9|1933.9|1942.4|1936.4|1945.1|1939.1|1939.9|1933.9|48
1663079400000|2022-09-13 14:30:00|1942.6|1936.6|1942.1|1936.1|1943.1|1937.1|1941.4|1935.4|27
1663079700000|2022-09-13 14:35:00|1941.9|1935.9|1938.9|1932.9|1942.1|1936.1|1938.4|1932.4|44
1663080000000|2022-09-13 14:40:00|1939.1|1933.1|1940.1|1934.1|1940.4|1934.4|1937.1|1931.1|30
1663080300000|2022-09-13 14:45:00|1940.4|1934.4|1933.6|1927.6|1940.4|1934.4|1933.1|1927.1|23
1663080600000|2022-09-13 14:50:00|1933.4|1927.4|1935.4|1929.4|1935.4|1929.4|1932.9|1926.9|15
1663080900000|2022-09-13 14:55:00|1935.6|1929.6|1941.1|1935.1|1941.9|1935.9|1935.1|1929.1|67
1663081200000|2022-09-13 15:00:00|1940.9|1934.9|1946.4|1940.4|1946.9|1940.9|1939.1|1933.1|65
1663081500000|2022-09-13 15:05:00|1946.6|1940.6|1952.9|1946.9|1954.9|1948.9|1946.6|1940.6|87
1663081800000|2022-09-13 15:10:00|1952.6|1946.6|1949.1|1943.1|1953.1|1947.1|1946.9|1940.9|67
1663082100000|2022-09-13 15:15:00|1949.4|1943.4|1961.1|1955.1|1961.1|1955.1|1948.4|1942.4|158
1663082400000|2022-09-13 15:20:00|1960.6|1954.6|1950.6|1944.6|1960.6|1954.6|1949.9|1943.9|69
1663082700000|2022-09-13 15:25:00|1950.4|1944.4|1952.1|1946.1|1952.4|1946.4|1947.9|1941.9|60
1663083000000|2022-09-13 15:30:00|1952.4|1946.4|1953.1|1947.1|1953.6|1947.6|1951.9|1945.9|28
1663083300000|2022-09-13 15:35:00|1953.4|1947.4|1951.4|1945.4|1955.4|1949.4|1949.4|1943.4|39
1663083600000|2022-09-13 15:40:00|1951.1|1945.1|1953.4|1947.4|1953.6|1947.6|1949.4|1943.4|39
1663083900000|2022-09-13 15:45:00|1954.1|1948.1|1952.4|1946.4|1954.1|1948.1|1952.1|1946.1|10
1663084200000|2022-09-13 15:50:00|1952.6|1946.6|1948.6|1942.6|1952.6|1946.6|1948.6|1942.6|37
1663084500000|2022-09-13 15:55:00|1949.4|1943.4|1949.4|1943.4|1949.9|1943.9|1947.9|1941.9|43
1663084800000|2022-09-13 16:00:00|1949.6|1943.6|1947.9|1941.9|1949.6|1943.6|1947.9|1941.9|25
1663085100000|2022-09-13 16:05:00|1948.1|1942.1|1946.4|1940.4|1948.1|1942.1|1946.4|1940.4|22
1663085400000|2022-09-13 16:10:00|1946.1|1940.1|1947.6|1941.6|1948.1|1942.1|1946.1|1940.1|32
1663085700000|2022-09-13 16:15:00|1947.9|1941.9|1948.6|1942.6|1948.6|1942.6|1946.9|1940.9|24
1663086000000|2022-09-13 16:20:00|1948.9|1942.9|1948.9|1942.9|1949.1|1943.1|1948.6|1942.6|11
1663086300000|2022-09-13 16:25:00|1949.1|1943.1|1948.6|1942.6|1949.1|1943.1|1948.1|1942.1|47
1663086600000|2022-09-13 16:30:00|1948.4|1942.4|1947.9|1941.9|1948.6|1942.6|1947.6|1941.6|23
1663086900000|2022-09-13 16:35:00|1947.6|1941.6|1947.9|1941.9|1948.6|1942.6|1947.6|1941.6|40
1663087200000|2022-09-13 16:40:00|1947.6|1941.6|1948.4|1942.4|1949.4|1943.4|1947.6|1941.6|19
1663087500000|2022-09-13 16:45:00|1948.6|1942.6|1948.1|1942.1|1948.6|1942.6|1947.6|1941.6|24
1663087800000|2022-09-13 16:50:00|1948.4|1942.4|1948.9|1942.9|1949.6|1943.6|1947.9|1941.9|53
1663088100000|2022-09-13 16:55:00|1949.1|1943.1|1954.1|1948.1|1955.1|1949.1|1949|1943|105
1663088400000|2022-09-13 17:00:00|1952.9|1946.9|1953.3|1947.3|1953.8|1947.8|1952.5|1946.5|72
1663088700000|2022-09-13 17:05:00|1953|1947|1953|1947|1954|1948|1952.9|1946.9|36
1663089300000|2022-09-13 17:15:00|1953.3|1947.3|1953|1947|1953.8|1947.8|1953|1947|25
1663089600000|2022-09-13 17:20:00|1953.3|1947.3|1953.1|1947.1|1953.8|1947.8|1952.6|1946.6|20
1663089900000|2022-09-13 17:25:00|1952.9|1946.9|1953.5|1947.5|1953.8|1947.8|1952.9|1946.9|34
1663090200000|2022-09-13 17:30:00|1953.4|1947.4|1953.5|1947.5|1953.8|1947.8|1953.4|1947.4|7
1663090500000|2022-09-13 17:35:00|1953.8|1947.8|1952|1946|1953.8|1947.8|1951.6|1945.6|13
1663090800000|2022-09-13 17:40:00|1952.3|1946.3|1952.4|1946.4|1953|1947|1952.3|1946.3|34
1663091100000|2022-09-13 17:45:00|1952.6|1946.6|1952.4|1946.4|1952.6|1946.6|1950.8|1944.8|13
1663091400000|2022-09-13 17:50:00|1952.8|1946.8|1952.8|1946.8|1953.5|1947.5|1952.5|1946.5|28
1663091700000|2022-09-13 17:55:00|1953|1947|1959|1940.3|1960.5|1948|1953|1940.3|7
1663113600000|2022-09-14 00:00:00|1952.9|1946.9|1947.4|1941.4|1952.9|1946.9|1946.6|1940.6|6
1663113900000|2022-09-14 00:05:00|1947.1|1941.1|1947.5|1941.5|1947.8|1941.8|1947.1|1941.1|9
1663114200000|2022-09-14 00:10:00|1947.3|1941.3|1946.8|1940.8|1947.3|1941.3|1946.8|1940.8|7
1663114500000|2022-09-14 00:15:00|1946.5|1940.5|1946.8|1940.8|1947.8|1941.8|1945|1939|15
1663114800000|2022-09-14 00:20:00|1946.5|1940.5|1945.1|1939.1|1946.5|1940.5|1941.6|1935.6|12
1663115100000|2022-09-14 00:25:00|1945|1939|1946|1940|1946.5|1940.5|1944.1|1938.1|24
1663115400000|2022-09-14 00:30:00|1945.8|1939.8|1945.8|1939.8|1946.5|1940.5|1945.8|1939.8|12
1663115700000|2022-09-14 00:35:00|1945.5|1939.5|1945.3|1939.3|1945.5|1939.5|1945.3|1939.3|2
1663116000000|2022-09-14 00:40:00|1945.5|1939.5|1945.8|1939.8|1946|1940|1945.5|1939.5|12
1663116300000|2022-09-14 00:45:00|1945.5|1939.5|1945|1939|1945.5|1939.5|1944.8|1938.8|3
1663116600000|2022-09-14 00:50:00|1944.8|1938.8|1945.3|1939.3|1945.3|1939.3|1943.8|1937.8|8
1663116900000|2022-09-14 00:55:00|1945|1939|1945.8|1939.8|1945.8|1939.8|1945|1939|14
1663117200000|2022-09-14 01:00:00|1946.3|1940.3|1946.5|1940.5|1948.8|1942.8|1945|1939|32
1663117500000|2022-09-14 01:05:00|1946.3|1940.3|1943.8|1937.8|1946.3|1940.3|1943.5|1937.5|37
1663117800000|2022-09-14 01:10:00|1943.5|1937.5|1942.5|1936.5|1943.5|1937.5|1942|1936|16
1663118100000|2022-09-14 01:15:00|1942.3|1936.3|1943.8|1937.8|1944.5|1938.5|1941.5|1935.5|61
1663118400000|2022-09-14 01:20:00|1944|1938|1942.5|1936.5|1944|1938|1942.3|1936.3|36
1663118700000|2022-09-14 01:25:00|1942.3|1936.3|1941.8|1935.8|1943|1937|1941.5|1935.5|27
1663119000000|2022-09-14 01:30:00|1942|1936|1943.3|1937.3|1943.3|1937.3|1941.3|1935.3|53
1663119300000|2022-09-14 01:35:00|1942.8|1936.8|1943.5|1937.5|1943.5|1937.5|1942.3|1936.3|15
1663119600000|2022-09-14 01:40:00|1943|1937|1942.8|1936.8|1944.3|1938.3|1942.5|1936.5|18
1663119900000|2022-09-14 01:45:00|1942.5|1936.5|1942.8|1936.8|1943.3|1937.3|1941.8|1935.8|16
1663120200000|2022-09-14 01:50:00|1942.5|1936.5|1944.3|1938.3|1944.5|1938.5|1942.3|1936.3|37
1663120500000|2022-09-14 01:55:00|1944|1938|1944.3|1938.3|1944.5|1938.5|1943.5|1937.5|21
1663120800000|2022-09-14 02:00:00|1944|1938|1945|1939|1945.5|1939.5|1943.8|1937.8|66
1663121100000|2022-09-14 02:05:00|1945.3|1939.3|1945.3|1939.3|1945.8|1939.8|1944.8|1938.8|77
1663121400000|2022-09-14 02:10:00|1945|1939|1945.8|1939.8|1946.3|1940.3|1945|1939|23
1663121700000|2022-09-14 02:15:00|1945|1939|1945|1939|1945|1939|1945|1939|1
1663122000000|2022-09-14 02:20:00|1945.3|1939.3|1945.3|1939.3|1946.3|1940.3|1945.3|1939.3|16
1663122300000|2022-09-14 02:25:00|1945|1939|1945|1939|1945|1939|1945|1939|1
1663122600000|2022-09-14 02:30:00|1945.3|1939.3|1946.3|1940.3|1946.8|1940.8|1945.3|1939.3|32
1663122900000|2022-09-14 02:35:00|1946.5|1940.5|1945.8|1939.8|1946.8|1940.8|1945.5|1939.5|21
1663123200000|2022-09-14 02:40:00|1946|1940|1946.8|1940.8|1946.8|1940.8|1945.5|1939.5|13
1663123500000|2022-09-14 02:45:00|1946.5|1940.5|1946.8|1940.8|1947|1941|1946.3|1940.3|12
1663123800000|2022-09-14 02:50:00|1946.5|1940.5|1946.8|1940.8|1946.8|1940.8|1946.5|1940.5|6
1663124100000|2022-09-14 02:55:00|1946.5|1940.5|1946.5|1940.5|1947|1941|1945.5|1939.5|28
1663124400000|2022-09-14 03:00:00|1946.8|1940.8|1946.3|1940.3|1947|1941|1946.3|1940.3|5
1663124700000|2022-09-14 03:05:00|1946|1940|1946.3|1940.3|1946.8|1940.8|1945.8|1939.8|58
1663125000000|2022-09-14 03:10:00|1946|1940|1944.8|1938.8|1946|1940|1944.8|1938.8|46
1663125300000|2022-09-14 03:15:00|1944.5|1938.5|1944.3|1938.3|1944.8|1938.8|1943.8|1937.8|26
1663125600000|2022-09-14 03:20:00|1944|1938|1943.8|1937.8|1944|1938|1943.3|1937.3|22
1663125900000|2022-09-14 03:25:00|1943.3|1937.3|1943.3|1937.3|1943.8|1937.8|1942.8|1936.8|22
1663126200000|2022-09-14 03:30:00|1943|1937|1942.5|1936.5|1943|1937|1941.8|1935.8|24
1663126500000|2022-09-14 03:35:00|1942.8|1936.8|1942.8|1936.8|1942.8|1936.8|1942.3|1936.3|15
1663126800000|2022-09-14 03:40:00|1942.5|1936.5|1942|1936|1942.8|1936.8|1942|1936|15
1663127100000|2022-09-14 03:45:00|1941.8|1935.8|1940.5|1934.5|1941.8|1935.8|1940.5|1934.5|7
1663127400000|2022-09-14 03:50:00|1940.3|1934.3|1940.3|1934.3|1940.8|1934.8|1940.3|1934.3|8
1663127700000|2022-09-14 03:55:00|1940.5|1934.5|1940.3|1934.3|1940.8|1934.8|1940|1934|14
1663128000000|2022-09-14 04:00:00|1940.5|1934.5|1940.5|1934.5|1940.8|1934.8|1940.3|1934.3|5
1663128300000|2022-09-14 04:05:00|1940.3|1934.3|1940.3|1934.3|1940.3|1934.3|1940.3|1934.3|1
1663128900000|2022-09-14 04:15:00|1940|1934|1940.8|1934.8|1940.8|1934.8|1940|1934|20
1663129200000|2022-09-14 04:20:00|1940.5|1934.5|1940.3|1934.3|1940.8|1934.8|1940.3|1934.3|19
1663129500000|2022-09-14 04:25:00|1940|1934|1940|1934|1940.5|1934.5|1940|1934|15
1663129800000|2022-09-14 04:30:00|1940.3|1934.3|1941.3|1935.3|1941.3|1935.3|1940|1934|19
1663130100000|2022-09-14 04:35:00|1941|1935|1941.3|1935.3|1941.5|1935.5|1940.5|1934.5|28
1663130400000|2022-09-14 04:40:00|1941|1935|1941|1935|1941.8|1935.8|1940.8|1934.8|22
1663130700000|2022-09-14 04:45:00|1940.8|1934.8|1940.5|1934.5|1941.5|1935.5|1940.5|1934.5|25
1663131000000|2022-09-14 04:50:00|1940.3|1934.3|1940|1934|1941|1935|1940|1934|13
1663131300000|2022-09-14 04:55:00|1940.3|1934.3|1940.3|1934.3|1940.8|1934.8|1940|1934|22
1663131600000|2022-09-14 05:00:00|1940|1934|1941|1935|1941.3|1935.3|1940|1934|8
1663131900000|2022-09-14 05:05:00|1941.3|1935.3|1940.3|1934.3|1941.3|1935.3|1940.3|1934.3|23
1663132200000|2022-09-14 05:10:00|1940|1934|1940.8|1934.8|1940.8|1934.8|1940|1934|10
1663132500000|2022-09-14 05:15:00|1940.5|1934.5|1940.5|1934.5|1941|1935|1940.3|1934.3|34
1663132800000|2022-09-14 05:20:00|1940.8|1934.8|1940.8|1934.8|1941|1935|1940.5|1934.5|32
1663133100000|2022-09-14 05:25:00|1940.5|1934.5|1941|1935|1941.3|1935.3|1940.3|1934.3|11
1663133400000|2022-09-14 05:30:00|1940.5|1934.5|1944.3|1938.3|1944.5|1938.5|1940.3|1934.3|41
1663133700000|2022-09-14 05:35:00|1944|1938|1944.8|1938.8|1945.3|1939.3|1943.5|1937.5|12
1663134000000|2022-09-14 05:40:00|1944.5|1938.5|1945.3|1939.3|1946|1940|1944.5|1938.5|14
1663134300000|2022-09-14 05:45:00|1945|1939|1945.3|1939.3|1945.5|1939.5|1943.8|1937.8|18
1663134600000|2022-09-14 05:50:00|1945|1939|1945.3|1939.3|1945.3|1939.3|1943.8|1937.8|12
1663134900000|2022-09-14 05:55:00|1945|1939|1943.8|1937.8|1945|1939|1942.3|1936.3|14
1663135200000|2022-09-14 06:00:00|1943.5|1937.5|1943.8|1937.8|1944.8|1938.8|1942.8|1936.8|12
1663135500000|2022-09-14 06:05:00|1944|1938|1945.8|1939.8|1945.8|1939.8|1944|1938|6
1663135800000|2022-09-14 06:10:00|1945.5|1939.5|1945|1939|1946.8|1940.8|1943.8|1937.8|21
1663136100000|2022-09-14 06:15:00|1944.8|1938.8|1945|1939|1945.3|1939.3|1943.8|1937.8|13
1663136400000|2022-09-14 06:20:00|1944.8|1938.8|1945.5|1939.5|1945.8|1939.8|1944.8|1938.8|7
1663136700000|2022-09-14 06:25:00|1945.8|1939.8|1946.8|1940.8|1947|1941|1945.8|1939.8|7
1663137000000|2022-09-14 06:30:00|1946|1940|1947|1941|1947|1941|1945|1939|8
1663137300000|2022-09-14 06:35:00|1946.8|1940.8|1946.8|1940.8|1947|1941|1946.8|1940.8|13
1663137600000|2022-09-14 06:40:00|1947|1941|1946.5|1940.5|1949.8|1943.8|1945.9|1939.9|20
1663137900000|2022-09-14 06:45:00|1946.8|1940.8|1944.8|1938.8|1947|1941|1944|1938|13
1663138200000|2022-09-14 06:50:00|1945|1939|1946|1940|1946.3|1940.3|1945|1939|9
1663138500000|2022-09-14 06:55:00|1946.3|1940.3|1945.4|1939.4|1946.3|1940.3|1944.6|1938.6|18
1663138800000|2022-09-14 07:00:00|1945.6|1939.6|1953.4|1947.4|1953.4|1947.4|1945.6|1939.6|54
1663139100000|2022-09-14 07:05:00|1953.6|1947.6|1950.6|1944.6|1954.9|1948.9|1950.4|1944.4|28
1663139400000|2022-09-14 07:10:00|1950.4|1944.4|1948.1|1942.1|1950.4|1944.4|1947.1|1941.1|25
1663139700000|2022-09-14 07:15:00|1948.6|1942.6|1950.1|1944.1|1952.9|1946.9|1948.6|1942.6|31
1663140000000|2022-09-14 07:20:00|1950.4|1944.4|1947.6|1941.6|1950.9|1944.9|1946.6|1940.6|18
1663140300000|2022-09-14 07:25:00|1947.9|1941.9|1950.3|1944.3|1952.1|1946.1|1947.9|1941.9|34
1663140600000|2022-09-14 07:30:00|1950.4|1944.4|1957.1|1951.1|1957.6|1951.6|1950.4|1944.4|37
1663140900000|2022-09-14 07:35:00|1957.4|1951.4|1959.6|1953.6|1962.1|1956.1|1957.4|1951.4|19
1663141200000|2022-09-14 07:40:00|1959.8|1953.8|1958.9|1952.9|1959.8|1953.8|1957.5|1951.5|44
1663141500000|2022-09-14 07:45:00|1958.6|1952.6|1957.4|1951.4|1959.1|1953.1|1955.6|1949.6|26
1663141800000|2022-09-14 07:50:00|1957.6|1951.6|1954.6|1948.6|1957.6|1951.6|1953.4|1947.4|33
1663142100000|2022-09-14 07:55:00|1954.1|1948.1|1952.9|1946.9|1954.4|1948.4|1951.9|1945.9|32
1663142400000|2022-09-14 08:00:00|1953.1|1947.1|1959.9|1953.9|1959.9|1953.9|1953.1|1947.1|62
1663142700000|2022-09-14 08:05:00|1960.1|1954.1|1964.4|1958.4|1964.6|1958.6|1960.1|1954.1|51
1663143000000|2022-09-14 08:10:00|1964.1|1958.1|1965.5|1959.5|1968.4|1962.4|1964.1|1958.1|27
1663143300000|2022-09-14 08:15:00|1965.9|1959.9|1964.6|1958.6|1968.4|1962.4|1964.6|1958.6|47
1663143600000|2022-09-14 08:20:00|1965.4|1959.4|1966.4|1960.4|1966.9|1960.9|1961.9|1955.9|47
1663143900000|2022-09-14 08:25:00|1966.6|1960.6|1964.1|1958.1|1966.6|1960.6|1964.1|1958.1|29
1663144200000|2022-09-14 08:30:00|1964.4|1958.4|1965.1|1959.1|1965.4|1959.4|1960.4|1954.4|67
1663144500000|2022-09-14 08:35:00|1965.4|1959.4|1967.1|1961.1|1968.6|1962.6|1963.9|1957.9|29
1663144800000|2022-09-14 08:40:00|1966.9|1960.9|1965.9|1959.9|1967.6|1961.6|1965.9|1959.9|26
1663145100000|2022-09-14 08:45:00|1965.6|1959.6|1959.9|1953.9|1965.9|1959.9|1959.9|1953.9|35
1663145400000|2022-09-14 08:50:00|1960.1|1954.1|1961.4|1955.4|1962.1|1956.1|1959.9|1953.9|19
1663145700000|2022-09-14 08:55:00|1961.6|1955.6|1959.9|1953.9|1962.9|1956.9|1959.9|1953.9|21
1663146000000|2022-09-14 09:00:00|1959.6|1953.6|1962.4|1956.4|1962.4|1956.4|1956.9|1950.9|36
1663146300000|2022-09-14 09:05:00|1962.9|1956.9|1965.6|1959.6|1965.6|1959.6|1962.9|1956.9|32
1663146600000|2022-09-14 09:10:00|1965.1|1959.1|1964.1|1958.1|1965.1|1959.1|1963.6|1957.6|23
1663146900000|2022-09-14 09:15:00|1964.4|1958.4|1967.1|1961.1|1967.1|1961.1|1964.4|1958.4|19
1663147200000|2022-09-14 09:20:00|1967.4|1961.4|1968.4|1962.4|1969.1|1963.1|1965.4|1959.4|47
1663147500000|2022-09-14 09:25:00|1968.1|1962.1|1967.6|1961.6|1971.1|1965.1|1967.6|1961.6|22
1663147800000|2022-09-14 09:30:00|1967.4|1961.4|1967.6|1961.6|1967.6|1961.6|1965.9|1959.9|22
1663148100000|2022-09-14 09:35:00|1967.4|1961.4|1967.1|1961.1|1967.4|1961.4|1965.9|1959.9|12
1663148400000|2022-09-14 09:40:00|1967.4|1961.4|1961.9|1955.9|1967.6|1961.6|1961.9|1955.9|39
1663148700000|2022-09-14 09:45:00|1962.1|1956.1|1963.6|1957.6|1964.4|1958.4|1961.1|1955.1|45
1663149000000|2022-09-14 09:50:00|1963.4|1957.4|1962.1|1956.1|1963.9|1957.9|1962.1|1956.1|18
1663149300000|2022-09-14 09:55:00|1961.9|1955.9|1964.4|1958.4|1964.6|1958.6|1961.9|1955.9|26
1663149600000|2022-09-14 10:00:00|1962.9|1956.9|1959.9|1953.9|1962.9|1956.9|1959.1|1953.1|19
1663149900000|2022-09-14 10:05:00|1960.1|1954.1|1959.9|1953.9|1960.1|1954.1|1958.4|1952.4|13
1663150200000|2022-09-14 10:10:00|1960.1|1954.1|1963.9|1957.9|1965.6|1959.6|1960.1|1954.1|41
1663150500000|2022-09-14 10:15:00|1963.6|1957.6|1962.6|1956.6|1965.1|1959.1|1962.1|1956.1|35
1663150800000|2022-09-14 10:20:00|1962.9|1956.9|1962.4|1956.4|1965.1|1959.1|1961.6|1955.6|25
1663151100000|2022-09-14 10:25:00|1962.1|1956.1|1961.9|1955.9|1964.1|1958.1|1960.9|1954.9|36
1663151400000|2022-09-14 10:30:00|1961.6|1955.6|1960.4|1954.4|1962.1|1956.1|1959.1|1953.1|22
1663151700000|2022-09-14 10:35:00|1960.1|1954.1|1959.1|1953.1|1960.4|1954.4|1958.1|1952.1|43
1663152000000|2022-09-14 10:40:00|1959.4|1953.4|1958.9|1952.9|1959.6|1953.6|1957.4|1951.4|21
1663152300000|2022-09-14 10:45:00|1958.6|1952.6|1957.4|1951.4|1961.4|1955.4|1956.6|1950.6|40
1663152600000|2022-09-14 10:50:00|1957.1|1951.1|1952.1|1946.1|1957.6|1951.6|1952.1|1946.1|39
1663152900000|2022-09-14 10:55:00|1952.4|1946.4|1956.6|1950.6|1957.6|1951.6|1951.4|1945.4|49
1663153200000|2022-09-14 11:00:00|1956.1|1950.1|1956.4|1950.4|1960.1|1954.1|1955.6|1949.6|50
1663153500000|2022-09-14 11:05:00|1956.6|1950.6|1956.4|1950.4|1958.4|1952.4|1954.1|1948.1|31
1663153800000|2022-09-14 11:10:00|1956.1|1950.1|1958.6|1952.6|1959.6|1953.6|1956.1|1950.1|27
1663154100000|2022-09-14 11:15:00|1958.4|1952.4|1951.6|1945.6|1958.4|1952.4|1951.5|1945.5|38
1663154400000|2022-09-14 11:20:00|1951.9|1945.9|1953.6|1947.6|1954.4|1948.4|1951.6|1945.6|27
1663154700000|2022-09-14 11:25:00|1953.4|1947.4|1956.4|1950.4|1956.9|1950.9|1953.4|1947.4|15
1663155000000|2022-09-14 11:30:00|1956.9|1950.9|1952.6|1946.6|1958.1|1952.1|1951.1|1945.1|32
1663155300000|2022-09-14 11:35:00|1952.4|1946.4|1951.4|1945.4|1953.1|1947.1|1951.4|1945.4|31
1663155600000|2022-09-14 11:40:00|1951.1|1945.1|1951.1|1945.1|1951.1|1945.1|1947.9|1941.9|30
1663155900000|2022-09-14 11:45:00|1950.9|1944.9|1941|1935|1950.9|1944.9|1941|1935|67
1663156200000|2022-09-14 11:50:00|1940.6|1934.6|1942.1|1936.1|1942.6|1936.6|1940.6|1934.6|63
1663156500000|2022-09-14 11:55:00|1941.9|1935.9|1937.4|1931.4|1941.9|1935.9|1935.9|1929.9|46
1663156800000|2022-09-14 12:00:00|1935.9|1929.9|1941.9|1935.9|1942.4|1936.4|1935.9|1929.9|60
1663157100000|2022-09-14 12:05:00|1942.1|1936.1|1939.6|1933.6|1943.9|1937.9|1939.1|1933.1|49
1663157400000|2022-09-14 12:10:00|1939.4|1933.4|1939.9|1933.9|1940.1|1934.1|1937.6|1931.6|44
1663157700000|2022-09-14 12:15:00|1940.1|1934.1|1940.9|1934.9|1943.9|1937.9|1940.1|1934.1|24
1663158000000|2022-09-14 12:20:00|1940.6|1934.6|1943.4|1937.4|1943.6|1937.6|1938.6|1932.6|40
1663158300000|2022-09-14 12:25:00|1943.6|1937.6|1941.9|1935.9|1943.6|1937.6|1941.4|1935.4|21
1663158600000|2022-09-14 12:30:00|1943.1|1937.1|1941.6|1935.6|1943.1|1937.1|1939.4|1933.4|55
1663158900000|2022-09-14 12:35:00|1941.9|1935.9|1946.1|1940.1|1946.1|1940.1|1941.4|1935.4|17
1663159200000|2022-09-14 12:40:00|1946.4|1940.4|1946.9|1940.9|1947.4|1941.4|1946.4|1940.4|8
1663159500000|2022-09-14 12:45:00|1947.1|1941.1|1945.4|1939.4|1947.1|1941.1|1944.6|1938.6|31
1663159800000|2022-09-14 12:50:00|1945.6|1939.6|1947.1|1941.1|1948.4|1942.4|1945.6|1939.6|14
1663160100000|2022-09-14 12:55:00|1945.9|1939.9|1947.9|1941.9|1948.1|1942.1|1945.1|1939.1|41
1663160400000|2022-09-14 13:00:00|1948.1|1942.1|1947.4|1941.4|1950.6|1944.6|1946.4|1940.4|75
1663160700000|2022-09-14 13:05:00|1947.6|1941.6|1948.4|1942.4|1948.4|1942.4|1945.6|1939.6|47
1663161000000|2022-09-14 13:10:00|1948.6|1942.6|1947.4|1941.4|1949.4|1943.4|1947.4|1941.4|38
1663161300000|2022-09-14 13:15:00|1947.1|1941.1|1946.1|1940.1|1947.4|1941.4|1945.9|1939.9|19
1663161600000|2022-09-14 13:20:00|1945.6|1939.6|1944.6|1938.6|1946.1|1940.1|1942.4|1936.4|31
1663161900000|2022-09-14 13:25:00|1944.9|1938.9|1947.1|1941.1|1947.4|1941.4|1944.9|1938.9|37
1663162200000|2022-09-14 13:30:00|1946.1|1940.1|1945.4|1939.4|1947.1|1941.1|1945.4|1939.4|30
1663162500000|2022-09-14 13:35:00|1944.1|1938.1|1947.9|1941.9|1948.6|1942.6|1943.6|1937.6|44
1663162800000|2022-09-14 13:40:00|1947.6|1941.6|1950.4|1944.4|1950.6|1944.6|1947.4|1941.4|33
1663163100000|2022-09-14 13:45:00|1950.6|1944.6|1949.4|1943.4|1950.9|1944.9|1949.1|1943.1|30
1663163400000|2022-09-14 13:50:00|1949.1|1943.1|1949.6|1943.6|1950.6|1944.6|1948.9|1942.9|26
1663163700000|2022-09-14 13:55:00|1949.4|1943.4|1948.4|1942.4|1950.4|1944.4|1947.9|1941.9|21
1663164000000|2022-09-14 14:00:00|1948.6|1942.6|1952.9|1946.9|1956.4|1950.4|1948.6|1942.6|41
1663164300000|2022-09-14 14:05:00|1952.6|1946.6|1952.4|1946.4|1953.6|1947.6|1950.6|1944.6|45
1663164600000|2022-09-14 14:10:00|1952.1|1946.1|1951.9|1945.9|1952.9|1946.9|1950.4|1944.4|25
1663164900000|2022-09-14 14:15:00|1952.1|1946.1|1950.6|1944.6|1953.4|1947.4|1950.6|1944.6|27
1663165200000|2022-09-14 14:20:00|1950.9|1944.9|1949.4|1943.4|1950.9|1944.9|1948.9|1942.9|28
1663165500000|2022-09-14 14:25:00|1949.6|1943.6|1948.1|1942.1|1949.6|1943.6|1947.6|1941.6|32
1663165800000|2022-09-14 14:30:00|1947.9|1941.9|1949.6|1943.6|1949.9|1943.9|1947.6|1941.6|57
1663166100000|2022-09-14 14:35:00|1950.1|1944.1|1953.6|1947.6|1953.9|1947.9|1950.1|1944.1|20
1663166400000|2022-09-14 14:40:00|1953.9|1947.9|1954.4|1948.4|1955.6|1949.6|1953.6|1947.6|20
1663166700000|2022-09-14 14:45:00|1954.6|1948.6|1955.9|1949.9|1956.4|1950.4|1954.6|1948.6|34
1663167000000|2022-09-14 14:50:00|1955.4|1949.4|1957.1|1951.1|1957.1|1951.1|1954.4|1948.4|29
1663167300000|2022-09-14 14:55:00|1956.9|1950.9|1958.1|1952.1|1958.6|1952.6|1955.1|1949.1|58
1663167600000|2022-09-14 15:00:00|1958.4|1952.4|1959.6|1953.6|1962.1|1956.1|1958.4|1952.4|37
1663167900000|2022-09-14 15:05:00|1959.9|1953.9|1965|1959|1969.4|1963.4|1958.4|1952.4|75
1663168200000|2022-09-14 15:10:00|1964.6|1958.6|1964.9|1958.9|1966.1|1960.1|1964.3|1958.3|30
1663168500000|2022-09-14 15:15:00|1964.6|1958.6|1963.9|1957.9|1967.1|1961.1|1963.6|1957.6|60
1663168800000|2022-09-14 15:20:00|1964.1|1958.1|1967.6|1961.6|1968.6|1962.6|1964.1|1958.1|20
1663169100000|2022-09-14 15:25:00|1967.4|1961.4|1967.4|1961.4|1967.9|1961.9|1966.1|1960.1|17
1663169400000|2022-09-14 15:30:00|1967.1|1961.1|1966.4|1960.4|1967.4|1961.4|1966.4|1960.4|14
1663169700000|2022-09-14 15:35:00|1965.9|1959.9|1964.6|1958.6|1965.9|1959.9|1962.9|1956.9|34
1663170000000|2022-09-14 15:40:00|1964.9|1958.9|1965.4|1959.4|1966.1|1960.1|1964.4|1958.4|17
1663170300000|2022-09-14 15:45:00|1965.1|1959.1|1964.9|1958.9|1965.4|1959.4|1963.9|1957.9|28
1663170600000|2022-09-14 15:50:00|1965.1|1959.1|1963.6|1957.6|1965.6|1959.6|1962.6|1956.6|31
1663170900000|2022-09-14 15:55:00|1963.9|1957.9|1964.6|1958.6|1964.9|1958.9|1963.9|1957.9|8
1663171200000|2022-09-14 16:00:00|1964.1|1958.1|1963.4|1957.4|1964.4|1958.4|1962.9|1956.9|39
1663171500000|2022-09-14 16:05:00|1963.1|1957.1|1962.9|1956.9|1963.1|1957.1|1961.9|1955.9|6
1663172400000|2022-09-14 16:20:00|1963.6|1957.6|1963.9|1957.9|1963.9|1957.9|1963.6|1957.6|2
1663173000000|2022-09-14 16:30:00|1964.1|1958.1|1963.6|1957.6|1964.6|1958.6|1963.4|1957.4|16
1663173300000|2022-09-14 16:35:00|1963.9|1957.9|1963.9|1957.9|1964.1|1958.1|1963.6|1957.6|5
1663173600000|2022-09-14 16:40:00|1963.6|1957.6|1963.9|1957.9|1964.4|1958.4|1963.6|1957.6|5
1663173900000|2022-09-14 16:45:00|1964.4|1958.4|1964.6|1958.6|1964.6|1958.6|1964.4|1958.4|2
1663174200000|2022-09-14 16:50:00|1964.4|1958.4|1964.4|1958.4|1964.6|1958.6|1964.4|1958.4|11
1663174500000|2022-09-14 16:55:00|1964.6|1958.6|1965.9|1959.9|1966.4|1960.4|1964.4|1958.4|43
1663174800000|2022-09-14 17:00:00|1965.6|1959.6|1966.4|1960.4|1966.5|1960.5|1965.6|1959.6|16
1663175100000|2022-09-14 17:05:00|1966.6|1960.6|1966.6|1960.6|1966.6|1960.6|1966.6|1960.6|1
1663175400000|2022-09-14 17:10:00|1965.9|1959.9|1965.8|1959.8|1965.9|1959.9|1965.8|1959.8|2
1663175700000|2022-09-14 17:15:00|1965.6|1959.6|1965.5|1959.5|1965.8|1959.8|1965|1959|19
1663176000000|2022-09-14 17:20:00|1965.4|1959.4|1965.4|1959.4|1965.6|1959.6|1964.9|1958.9|33
1663176300000|2022-09-14 17:25:00|1965.6|1959.6|1965.8|1959.8|1965.8|1959.8|1965.6|1959.6|2
1663176600000|2022-09-14 17:30:00|1966|1960|1965.8|1959.8|1966|1960|1965.5|1959.5|16
1663176900000|2022-09-14 17:35:00|1965.6|1959.6|1965.9|1959.9|1966|1960|1965.4|1959.4|30
1663177200000|2022-09-14 17:40:00|1965.8|1959.8|1965.9|1959.9|1965.9|1959.9|1965.5|1959.5|19
1663177500000|2022-09-14 17:45:00|1965.8|1959.8|1965.9|1959.9|1965.9|1959.9|1965.4|1959.4|16
1663177800000|2022-09-14 17:50:00|1966|1960|1966|1960|1966|1960|1965.8|1959.8|3
1663178100000|2022-09-14 17:55:00|1966.1|1960.1|1973.5|1954.8|1973.5|1960.1|1966|1953.3|8
1663200000000|2022-09-15 00:00:00|1961.4|1955.4|1962.4|1956.4|1962.4|1956.4|1961.4|1955.4|9
1663200300000|2022-09-15 00:05:00|1962.6|1956.6|1962.4|1956.4|1962.8|1956.8|1962.4|1956.4|9
1663200600000|2022-09-15 00:10:00|1962.5|1956.5|1961.9|1955.9|1962.5|1956.5|1961.1|1955.1|9
1663200900000|2022-09-15 00:15:00|1962|1956|1964.5|1958.5|1964.6|1958.6|1962|1956|12
1663201200000|2022-09-15 00:20:00|1964.3|1958.3|1964.5|1958.5|1964.5|1958.5|1964.3|1958.3|4
1663201500000|2022-09-15 00:25:00|1964.3|1958.3|1964|1958|1965.3|1959.3|1964|1958|7
1663201800000|2022-09-15 00:30:00|1963.3|1957.3|1962|1956|1963.3|1957.3|1962|1956|5
1663202100000|2022-09-15 00:35:00|1962.3|1956.3|1962.1|1956.1|1962.6|1956.6|1962|1956|11
1663202400000|2022-09-15 00:40:00|1962.6|1956.6|1962.6|1956.6|1962.6|1956.6|1962.1|1956.1|60
1663202700000|2022-09-15 00:45:00|1962.8|1956.8|1962.5|1956.5|1962.8|1956.8|1962.1|1956.1|26
1663203000000|2022-09-15 00:50:00|1962.3|1956.3|1961.3|1955.3|1962.3|1956.3|1961|1955|8
1663203600000|2022-09-15 01:00:00|1961|1955|1961.3|1955.3|1962|1956|1958.9|1952.9|78
1663203900000|2022-09-15 01:05:00|1961.5|1955.5|1959|1953|1961.8|1955.8|1957.5|1951.5|40
1663204200000|2022-09-15 01:10:00|1959.3|1953.3|1962.8|1956.8|1962.8|1956.8|1959.3|1953.3|28
1663204500000|2022-09-15 01:15:00|1962.5|1956.5|1964|1958|1964.3|1958.3|1961.5|1955.5|26
1663204800000|2022-09-15 01:20:00|1964.3|1958.3|1965.8|1959.8|1965.8|1959.8|1963.5|1957.5|19
1663205100000|2022-09-15 01:25:00|1965.5|1959.5|1965.5|1959.5|1966|1960|1965.3|1959.3|23
1663205400000|2022-09-15 01:30:00|1965.8|1959.8|1965.5|1959.5|1966|1960|1965.3|1959.3|24
1663205700000|2022-09-15 01:35:00|1965.8|1959.8|1965.5|1959.5|1966|1960|1965.3|1959.3|20
1663206000000|2022-09-15 01:40:00|1965.8|1959.8|1964.8|1958.8|1965.8|1959.8|1964.8|1958.8|24
1663206300000|2022-09-15 01:45:00|1965|1959|1965.5|1959.5|1965.5|1959.5|1965|1959|5
1663206600000|2022-09-15 01:50:00|1965.3|1959.3|1965.3|1959.3|1965.5|1959.5|1965|1959|27
1663206900000|2022-09-15 01:55:00|1965.5|1959.5|1966.3|1960.3|1966.3|1960.3|1965.3|1959.3|16
1663207200000|2022-09-15 02:00:00|1965.8|1959.8|1965.5|1959.5|1965.8|1959.8|1965.3|1959.3|3
1663207500000|2022-09-15 02:05:00|1965.8|1959.8|1963.8|1957.8|1966.8|1960.8|1963.8|1957.8|54
1663207800000|2022-09-15 02:10:00|1964|1958|1963.8|1957.8|1964|1958|1962|1956|32
1663208100000|2022-09-15 02:15:00|1963.3|1957.3|1962|1956|1963.3|1957.3|1961.8|1955.8|7
1663208400000|2022-09-15 02:20:00|1961.8|1955.8|1962|1956|1962|1956|1961.8|1955.8|4
1663208700000|2022-09-15 02:25:00|1962.3|1956.3|1962.8|1956.8|1963|1957|1962.3|1956.3|4
1663209000000|2022-09-15 02:30:00|1963|1957|1965.5|1959.5|1965.5|1959.5|1963|1957|12
1663209300000|2022-09-15 02:35:00|1965.3|1959.3|1965.8|1959.8|1965.8|1959.8|1965|1959|9
1663209600000|2022-09-15 02:40:00|1965.5|1959.5|1965|1959|1965.5|1959.5|1964.5|1958.5|7
1663209900000|2022-09-15 02:45:00|1965.3|1959.3|1965.5|1959.5|1965.8|1959.8|1965.3|1959.3|7
1663210200000|2022-09-15 02:50:00|1965.8|1959.8|1965.8|1959.8|1965.8|1959.8|1965.5|1959.5|11
1663210500000|2022-09-15 02:55:00|1965.5|1959.5|1965.8|1959.8|1965.8|1959.8|1965.3|1959.3|8
1663210800000|2022-09-15 03:00:00|1965.5|1959.5|1964.3|1958.3|1965.5|1959.5|1964.3|1958.3|17
1663211100000|2022-09-15 03:05:00|1964|1958|1965.6|1959.6|1966.1|1960.1|1963|1957|56
1663211400000|2022-09-15 03:10:00|1965.9|1959.9|1966|1960|1966.4|1960.4|1965|1959|43
1663211700000|2022-09-15 03:15:00|1965.8|1959.8|1966.5|1960.5|1966.8|1960.8|1965.5|1959.5|11
1663212300000|2022-09-15 03:25:00|1966.8|1960.8|1965.8|1959.8|1966.8|1960.8|1965.8|1959.8|10
1663212600000|2022-09-15 03:30:00|1966|1960|1965.3|1959.3|1966|1960|1964.8|1958.8|8
1663212900000|2022-09-15 03:35:00|1965.5|1959.5|1965.8|1959.8|1965.8|1959.8|1965.5|1959.5|2
1663213200000|2022-09-15 03:40:00|1966|1960|1966.3|1960.3|1966.3|1960.3|1966|1960|4
1663213500000|2022-09-15 03:45:00|1966|1960|1966.3|1960.3|1966.3|1960.3|1966|1960|2
1663213800000|2022-09-15 03:50:00|1966|1960|1966.3|1960.3|1966.5|1960.5|1966|1960|3
1663215000000|2022-09-15 04:10:00|1966|1960|1966|1960|1966|1960|1965.8|1959.8|3
1663215300000|2022-09-15 04:15:00|1965.8|1959.8|1964.5|1958.5|1965.8|1959.8|1964.5|1958.5|5
1663215600000|2022-09-15 04:20:00|1964.8|1958.8|1964.5|1958.5|1964.8|1958.8|1964.3|1958.3|6
1663215900000|2022-09-15 04:25:00|1964.8|1958.8|1964.8|1958.8|1964.8|1958.8|1964.8|1958.8|1
1663216200000|2022-09-15 04:30:00|1964.5|1958.5|1964.5|1958.5|1964.5|1958.5|1964.5|1958.5|1
1663216500000|2022-09-15 04:35:00|1964.3|1958.3|1963.5|1957.5|1964.3|1958.3|1963.5|1957.5|2
1663216800000|2022-09-15 04:40:00|1963.3|1957.3|1963.5|1957.5|1963.5|1957.5|1962.8|1956.8|7
1663217100000|2022-09-15 04:45:00|1963.8|1957.8|1964|1958|1964|1958|1963.8|1957.8|2
1663217400000|2022-09-15 04:50:00|1964.3|1958.3|1965.5|1959.5|1966.3|1960.3|1964.3|1958.3|5
1663217700000|2022-09-15 04:55:00|1965.3|1959.3|1964|1958|1965.3|1959.3|1963.5|1957.5|7
1663218000000|2022-09-15 05:00:00|1964.3|1958.3|1964.8|1958.8|1964.8|1958.8|1964.3|1958.3|5
1663218300000|2022-09-15 05:05:00|1964.5|1958.5|1965.8|1959.8|1965.8|1959.8|1964.5|1958.5|5
1663218900000|2022-09-15 05:15:00|1966|1960|1966.3|1960.3|1966.3|1960.3|1966|1960|2
1663219200000|2022-09-15 05:20:00|1966|1960|1966|1960|1966|1960|1966|1960|1
1663219500000|2022-09-15 05:25:00|1966.3|1960.3|1966|1960|1966.3|1960.3|1966|1960|8
1663219800000|2022-09-15 05:30:00|1966.3|1960.3|1964.3|1958.3|1966.3|1960.3|1964|1958|10
1663220100000|2022-09-15 05:35:00|1964|1958|1964.5|1958.5|1964.8|1958.8|1963.8|1957.8|7
1663220400000|2022-09-15 05:40:00|1964.3|1958.3|1962.3|1956.3|1964.5|1958.5|1962|1956|31
1663220700000|2022-09-15 05:45:00|1962.5|1956.5|1958.3|1952.3|1962.5|1956.5|1956.4|1950.4|29
1663221000000|2022-09-15 05:50:00|1958.5|1952.5|1957.5|1951.5|1959|1953|1956.8|1950.8|8
1663221300000|2022-09-15 05:55:00|1957.8|1951.8|1957.8|1951.8|1958|1952|1957.3|1951.3|8
1663221600000|2022-09-15 06:00:00|1956.5|1950.5|1957.3|1951.3|1958|1952|1956.5|1950.5|18
1663221900000|2022-09-15 06:05:00|1957|1951|1957.8|1951.8|1957.8|1951.8|1956.3|1950.3|16
1663222200000|2022-09-15 06:10:00|1957.5|1951.5|1959|1953|1959|1953|1956|1950|17
1663222500000|2022-09-15 06:15:00|1959.3|1953.3|1961.5|1955.5|1961.8|1955.8|1959.3|1953.3|12
1663222800000|2022-09-15 06:20:00|1962.5|1956.5|1961.8|1955.8|1962.5|1956.5|1960.5|1954.5|22
1663223100000|2022-09-15 06:25:00|1962|1956|1963|1957|1963|1957|1961.8|1955.8|21
1663223400000|2022-09-15 06:30:00|1963.3|1957.3|1961.8|1955.8|1963.5|1957.5|1961.5|1955.5|20
1663223700000|2022-09-15 06:35:00|1961.5|1955.5|1962.3|1956.3|1962.8|1956.8|1961.3|1955.3|19
1663224000000|2022-09-15 06:40:00|1962|1956|1962|1956|1962.8|1956.8|1961.3|1955.3|20
1663224300000|2022-09-15 06:45:00|1961.8|1955.8|1962.3|1956.3|1962.3|1956.3|1961|1955|16
1663224600000|2022-09-15 06:50:00|1962.5|1956.5|1962|1956|1962.5|1956.5|1962|1956|8
1663224900000|2022-09-15 06:55:00|1961.9|1955.9|1960.4|1954.4|1962.4|1956.4|1959.9|1953.9|34
1663225200000|2022-09-15 07:00:00|1960.6|1954.6|1965.5|1959.5|1965.5|1959.5|1959.4|1953.4|36
1663225500000|2022-09-15 07:05:00|1965.4|1959.4|1966.4|1960.4|1966.4|1960.4|1964.6|1958.6|13
1663225800000|2022-09-15 07:10:00|1966.6|1960.6|1965.1|1959.1|1966.6|1960.6|1965.1|1959.1|6
1663226100000|2022-09-15 07:15:00|1964.9|1958.9|1962.9|1956.9|1964.9|1958.9|1962.6|1956.6|11
1663226400000|2022-09-15 07:20:00|1962.6|1956.6|1962.1|1956.1|1962.6|1956.6|1960.4|1954.4|13
1663226700000|2022-09-15 07:25:00|1962.4|1956.4|1965.1|1959.1|1965.6|1959.6|1962.4|1956.4|24
1663227000000|2022-09-15 07:30:00|1964.9|1958.9|1965.1|1959.1|1966.4|1960.4|1964.9|1958.9|11
1663227300000|2022-09-15 07:35:00|1964.9|1958.9|1965.4|1959.4|1965.6|1959.6|1964.1|1958.1|11
1663227600000|2022-09-15 07:40:00|1965.6|1959.6|1964.4|1958.4|1965.6|1959.6|1964.1|1958.1|14
1663227900000|2022-09-15 07:45:00|1963.6|1957.6|1963.9|1957.9|1964.4|1958.4|1962.6|1956.6|15
1663228200000|2022-09-15 07:50:00|1963.6|1957.6|1963.1|1957.1|1963.6|1957.6|1962.9|1956.9|7
1663228500000|2022-09-15 07:55:00|1962.9|1956.9|1963.9|1957.9|1963.9|1957.9|1962.9|1956.9|10
1663228800000|2022-09-15 08:00:00|1963.6|1957.6|1962.9|1956.9|1964.4|1958.4|1961.9|1955.9|20
1663229100000|2022-09-15 08:05:00|1963.1|1957.1|1963.4|1957.4|1963.6|1957.6|1962.1|1956.1|47
1663229400000|2022-09-15 08:10:00|1963.6|1957.6|1964.6|1958.6|1964.6|1958.6|1962.6|1956.6|30
1663229700000|2022-09-15 08:15:00|1964.9|1958.9|1962.4|1956.4|1965.4|1959.4|1961.9|1955.9|21
1663230000000|2022-09-15 08:20:00|1962.1|1956.1|1962.4|1956.4|1962.5|1956.5|1958.9|1952.9|33
1663230300000|2022-09-15 08:25:00|1962.1|1956.1|1962.6|1956.6|1962.9|1956.9|1962.1|1956.1|11
1663230600000|2022-09-15 08:30:00|1962.4|1956.4|1963.6|1957.6|1964.4|1958.4|1960.3|1954.3|36
1663230900000|2022-09-15 08:35:00|1963.4|1957.4|1964.6|1958.6|1965.4|1959.4|1963.4|1957.4|7
1663231200000|2022-09-15 08:40:00|1964.4|1958.4|1964.1|1958.1|1964.4|1958.4|1963.1|1957.1|27
1663231500000|2022-09-15 08:45:00|1963.1|1957.1|1964.6|1958.6|1965.1|1959.1|1962.6|1956.6|20
1663231800000|2022-09-15 08:50:00|1965.1|1959.1|1966.4|1960.4|1966.4|1960.4|1965.1|1959.1|6
1663232100000|2022-09-15 08:55:00|1966.6|1960.6|1968.1|1962.1|1969.6|1963.6|1966.4|1960.4|23
1663232400000|2022-09-15 09:00:00|1968.4|1962.4|1967.6|1961.6|1968.4|1962.4|1966.4|1960.4|24
1663232700000|2022-09-15 09:05:00|1967.4|1961.4|1967.4|1961.4|1967.6|1961.6|1967.4|1961.4|3
1663233000000|2022-09-15 09:10:00|1967.6|1961.6|1965.9|1959.9|1968.6|1962.6|1965.9|1959.9|22
1663233300000|2022-09-15 09:15:00|1966.1|1960.1|1967.4|1961.4|1968.4|1962.4|1966.1|1960.1|8
1663233600000|2022-09-15 09:20:00|1967.1|1961.1|1966.4|1960.4|1967.4|1961.4|1966.1|1960.1|18
1663233900000|2022-09-15 09:25:00|1966.1|1960.1|1966.9|1960.9|1968.1|1962.1|1966.1|1960.1|12
1663234200000|2022-09-15 09:30:00|1967.1|1961.1|1967.9|1961.9|1967.9|1961.9|1967.1|1961.1|16
1663234500000|2022-09-15 09:35:00|1968.1|1962.1|1967.4|1961.4|1968.9|1962.9|1967.4|1961.4|5
1663234800000|2022-09-15 09:40:00|1967.1|1961.1|1966.6|1960.6|1967.1|1961.1|1966.4|1960.4|13
1663235100000|2022-09-15 09:45:00|1966.9|1960.9|1967.1|1961.1|1967.1|1961.1|1966.6|1960.6|6
1663235400000|2022-09-15 09:50:00|1967.4|1961.4|1967.9|1961.9|1967.9|1961.9|1966.9|1960.9|6
1663235700000|2022-09-15 09:55:00|1967.6|1961.6|1967.1|1961.1|1967.9|1961.9|1966.6|1960.6|13
1663236000000|2022-09-15 10:00:00|1967.4|1961.4|1967.1|1961.1|1967.6|1961.6|1967.1|1961.1|6
1663236300000|2022-09-15 10:05:00|1966.9|1960.9|1966.1|1960.1|1967.1|1961.1|1966.1|1960.1|9
1663236600000|2022-09-15 10:10:00|1966.4|1960.4|1966.9|1960.9|1966.9|1960.9|1966.4|1960.4|3
1663236900000|2022-09-15 10:15:00|1966.6|1960.6|1965.6|1959.6|1966.6|1960.6|1965.6|1959.6|2
1663237200000|2022-09-15 10:20:00|1965.4|1959.4|1965.4|1959.4|1965.6|1959.6|1965.4|1959.4|3
1663237500000|2022-09-15 10:25:00|1964.4|1958.4|1962.6|1956.6|1964.9|1958.9|1962.6|1956.6|10
1663237800000|2022-09-15 10:30:00|1962.4|1956.4|1958.6|1952.6|1962.4|1956.4|1958.4|1952.4|38
1663238100000|2022-09-15 10:35:00|1958.4|1952.4|1951.6|1945.6|1958.6|1952.6|1951.6|1945.6|39
1663238400000|2022-09-15 10:40:00|1950.9|1944.9|1952.9|1946.9|1953.5|1947.5|1949.4|1943.4|30
1663238700000|2022-09-15 10:45:00|1953.1|1947.1|1953.1|1947.1|1953.4|1947.4|1951.4|1945.4|19
1663239000000|2022-09-15 10:50:00|1953.6|1947.6|1952.9|1946.9|1953.6|1947.6|1952.1|1946.1|8
1663239300000|2022-09-15 10:55:00|1952.6|1946.6|1950.1|1944.1|1952.6|1946.6|1949.9|1943.9|19
1663239600000|2022-09-15 11:00:00|1950.4|1944.4|1951.6|1945.6|1952|1946|1950.1|1944.1|17
1663239900000|2022-09-15 11:05:00|1951.1|1945.1|1949.6|1943.6|1951.1|1945.1|1947.9|1941.9|21
1663240500000|2022-09-15 11:15:00|1949.9|1943.9|1946.4|1940.4|1950.1|1944.1|1946.4|1940.4|12
1663240800000|2022-09-15 11:20:00|1946.1|1940.1|1947.6|1941.6|1947.9|1941.9|1945.9|1939.9|22
1663241100000|2022-09-15 11:25:00|1947.9|1941.9|1947.6|1941.6|1947.9|1941.9|1946.9|1940.9|9
1663241400000|2022-09-15 11:30:00|1947.9|1941.9|1947.6|1941.6|1949.4|1943.4|1946.4|1940.4|29
1663241700000|2022-09-15 11:35:00|1947.9|1941.9|1946.4|1940.4|1947.9|1941.9|1946.4|1940.4|9
1663242000000|2022-09-15 11:40:00|1946.1|1940.1|1948.4|1942.4|1950.8|1944.8|1945.9|1939.9|27
1663242300000|2022-09-15 11:45:00|1948.3|1942.3|1950.3|1944.3|1953.6|1947.6|1947.8|1941.8|46
1663242600000|2022-09-15 11:50:00|1950.5|1944.5|1948.4|1942.4|1950.6|1944.6|1948.1|1942.1|21
1663242900000|2022-09-15 11:55:00|1947.9|1941.9|1942.3|1936.3|1948.1|1942.1|1941.5|1935.5|45
1663243200000|2022-09-15 12:00:00|1942|1936|1939.6|1933.6|1942.3|1936.3|1939.5|1933.5|57
1663243500000|2022-09-15 12:05:00|1940.4|1934.4|1942.9|1936.9|1943.6|1937.6|1940.1|1934.1|29
1663243800000|2022-09-15 12:10:00|1943.1|1937.1|1943.1|1937.1|1943.1|1937.1|1941.6|1935.6|13
1663244100000|2022-09-15 12:15:00|1942.9|1936.9|1940.4|1934.4|1942.9|1936.9|1940.1|1934.1|18
1663244400000|2022-09-15 12:20:00|1940.1|1934.1|1944.9|1938.9|1944.9|1938.9|1939.4|1933.4|40
1663244700000|2022-09-15 12:25:00|1944.6|1938.6|1944.4|1938.4|1945.1|1939.1|1942.1|1936.1|38
1663245000000|2022-09-15 12:30:00|1944.1|1938.1|1945.6|1939.6|1947.6|1941.6|1943.6|1937.6|49
1663245300000|2022-09-15 12:35:00|1945.4|1939.4|1945.9|1939.9|1945.9|1939.9|1942.4|1936.4|33
1663245600000|2022-09-15 12:40:00|1945.4|1939.4|1947.1|1941.1|1947.1|1941.1|1944.4|1938.4|33
1663245900000|2022-09-15 12:45:00|1947.4|1941.4|1946.6|1940.6|1947.4|1941.4|1944.9|1938.9|40
1663246200000|2022-09-15 12:50:00|1946.9|1940.9|1950.1|1944.1|1950.5|1944.5|1946.4|1940.4|24
1663246500000|2022-09-15 12:55:00|1950.4|1944.4|1949.1|1943.1|1950.6|1944.6|1948.1|1942.1|17
1663246800000|2022-09-15 13:00:00|1948.9|1942.9|1944.9|1938.9|1951.9|1945.9|1944.9|1938.9|92
1663247100000|2022-09-15 13:05:00|1945.1|1939.1|1946.1|1940.1|1948.6|1942.6|1944.9|1938.9|64
1663247400000|2022-09-15 13:10:00|1945.9|1939.9|1947.4|1941.4|1949.4|1943.4|1945.9|1939.9|47
1663247700000|2022-09-15 13:15:00|1947.1|1941.1|1948|1942|1949.1|1943.1|1945.1|1939.1|45
1663248000000|2022-09-15 13:20:00|1948.3|1942.3|1946.9|1940.9|1951|1945|1946.1|1940.1|32
1663248300000|2022-09-15 13:25:00|1946.4|1940.4|1944.6|1938.6|1946.9|1940.9|1943.4|1937.4|33
1663248600000|2022-09-15 13:30:00|1944.4|1938.4|1948.9|1942.9|1949.1|1943.1|1943.4|1937.4|34
1663248900000|2022-09-15 13:35:00|1948.6|1942.6|1947.9|1941.9|1949.1|1943.1|1946.6|1940.6|28
1663249200000|2022-09-15 13:40:00|1947.6|1941.6|1950.4|1944.4|1950.9|1944.9|1946.9|1940.9|26
1663249500000|2022-09-15 13:45:00|1950.6|1944.6|1953.6|1947.6|1954.1|1948.1|1950.6|1944.6|20
1663249800000|2022-09-15 13:50:00|1953.9|1947.9|1952.6|1946.6|1955.6|1949.6|1952.4|1946.4|56
1663250100000|2022-09-15 13:55:00|1953.9|1947.9|1953.6|1947.6|1954.6|1948.6|1951.6|1945.6|38
1663250400000|2022-09-15 14:00:00|1953.4|1947.4|1949.1|1943.1|1953.4|1947.4|1948.9|1942.9|43
1663250700000|2022-09-15 14:05:00|1948.9|1942.9|1948.6|1942.6|1951.1|1945.1|1947.9|1941.9|28
1663251000000|2022-09-15 14:10:00|1948.4|1942.4|1946.9|1940.9|1949.4|1943.4|1946.1|1940.1|22
1663251300000|2022-09-15 14:15:00|1947.1|1941.1|1949.4|1943.4|1951.4|1945.4|1947.1|1941.1|28
1663251600000|2022-09-15 14:20:00|1948.9|1942.9|1947.4|1941.4|1950.1|1944.1|1946.4|1940.4|37
1663251900000|2022-09-15 14:25:00|1947.1|1941.1|1944.6|1938.6|1947.1|1941.1|1944.1|1938.1|18
1663252200000|2022-09-15 14:30:00|1944.4|1938.4|1942.6|1936.6|1944.4|1938.4|1942.6|1936.6|16
1663252500000|2022-09-15 14:35:00|1943.4|1937.4|1942.9|1936.9|1945.6|1939.6|1941.6|1935.6|40
1663252800000|2022-09-15 14:40:00|1942.6|1936.6|1940.1|1934.1|1942.6|1936.6|1939.6|1933.6|25
1663253100000|2022-09-15 14:45:00|1939.9|1933.9|1937.6|1931.6|1940.1|1934.1|1936.4|1930.4|39
1663253400000|2022-09-15 14:50:00|1937.4|1931.4|1933.6|1927.6|1937.4|1931.4|1931.1|1925.1|59
1663253700000|2022-09-15 14:55:00|1933.4|1927.4|1931.6|1925.6|1933.4|1927.4|1930.9|1924.9|30
1663254000000|2022-09-15 15:00:00|1931.4|1925.4|1932.4|1926.4|1934.1|1928.1|1930.4|1924.4|54
1663254300000|2022-09-15 15:05:00|1932.1|1926.1|1930.4|1924.4|1932.1|1926.1|1930.4|1924.4|14
1663254600000|2022-09-15 15:10:00|1929.9|1923.9|1921.4|1915.4|1929.9|1923.9|1921.3|1915.3|72
1663254900000|2022-09-15 15:15:00|1921.3|1915.3|1923.4|1917.4|1923.4|1917.4|1914.4|1908.4|152
1663255200000|2022-09-15 15:20:00|1923.1|1917.1|1926.4|1920.4|1926.4|1920.4|1923.1|1917.1|42
1663255500000|2022-09-15 15:25:00|1927.6|1921.6|1926.1|1920.1|1929.9|1923.9|1924.1|1918.1|45
1663255800000|2022-09-15 15:30:00|1925.9|1919.9|1923.4|1917.4|1926.9|1920.9|1922.9|1916.9|56
1663256100000|2022-09-15 15:35:00|1923.1|1917.1|1921.6|1915.6|1923.6|1917.6|1921.4|1915.4|55
1663256400000|2022-09-15 15:40:00|1921.9|1915.9|1921.6|1915.6|1922.1|1916.1|1920.6|1914.6|34
1663256700000|2022-09-15 15:45:00|1921.9|1915.9|1923.6|1917.6|1923.6|1917.6|1920.6|1914.6|11
1663257000000|2022-09-15 15:50:00|1923.4|1917.4|1924.9|1918.9|1926.4|1920.4|1922.6|1916.6|24
1663257300000|2022-09-15 15:55:00|1924.6|1918.6|1921.9|1915.9|1924.6|1918.6|1921.9|1915.9|28
1663257600000|2022-09-15 16:00:00|1922.1|1916.1|1922.4|1916.4|1922.4|1916.4|1921.6|1915.6|37
1663257900000|2022-09-15 16:05:00|1922.6|1916.6|1921.9|1915.9|1922.6|1916.6|1921.4|1915.4|24
1663258200000|2022-09-15 16:10:00|1921.6|1915.6|1921.1|1915.1|1921.9|1915.9|1920.9|1914.9|30
1663258500000|2022-09-15 16:15:00|1920.9|1914.9|1919.9|1913.9|1920.9|1914.9|1919.6|1913.6|19
1663258800000|2022-09-15 16:20:00|1920.1|1914.1|1920.6|1914.6|1920.9|1914.9|1920.1|1914.1|13
1663259100000|2022-09-15 16:25:00|1920.4|1914.4|1919.6|1913.6|1920.6|1914.6|1918.9|1912.9|22
1663259400000|2022-09-15 16:30:00|1919.4|1913.4|1920.4|1914.4|1920.9|1914.9|1919.4|1913.4|9
1663259700000|2022-09-15 16:35:00|1920.1|1914.1|1921.4|1915.4|1921.4|1915.4|1919.9|1913.9|30
1663260000000|2022-09-15 16:40:00|1921.1|1915.1|1920.4|1914.4|1921.1|1915.1|1920.1|1914.1|16
1663260300000|2022-09-15 16:45:00|1920.6|1914.6|1920.9|1914.9|1921.4|1915.4|1920.6|1914.6|32
1663260600000|2022-09-15 16:50:00|1920.6|1914.6|1922.6|1916.6|1924.9|1918.9|1920.6|1914.6|33
1663260900000|2022-09-15 16:55:00|1922.4|1916.4|1924.3|1915|1926.1|1920.1|1917.5|1911.5|92
1663261200000|2022-09-15 17:00:00|1923.8|1914.5|1922.8|1916.8|1923.9|1917.9|1920.6|1913|43
1663261500000|2022-09-15 17:05:00|1922.6|1916.6|1922.6|1916.6|1923|1917|1922.4|1916.4|31
1663261800000|2022-09-15 17:10:00|1922.8|1916.8|1922.1|1916.1|1922.8|1916.8|1922.1|1916.1|23
1663262100000|2022-09-15 17:15:00|1922.3|1916.3|1921.4|1915.4|1922.3|1916.3|1921.4|1915.4|7
1663262400000|2022-09-15 17:20:00|1921.6|1915.6|1921.4|1915.4|1922|1916|1921.4|1915.4|19
1663262700000|2022-09-15 17:25:00|1921.3|1915.3|1922.5|1916.5|1922.6|1916.6|1921.1|1915.1|29
1663263000000|2022-09-15 17:30:00|1922.8|1916.8|1923.3|1917.3|1923.8|1917.8|1922.5|1916.5|7
1663263300000|2022-09-15 17:35:00|1923.4|1917.4|1923.3|1917.3|1923.5|1917.5|1923.3|1917.3|13
1663263600000|2022-09-15 17:40:00|1923|1917|1922.8|1916.8|1923.1|1917.1|1922.3|1916.3|15
1663263900000|2022-09-15 17:45:00|1922.5|1916.5|1922.5|1916.5|1922.8|1916.8|1922.5|1916.5|21
1663264200000|2022-09-15 17:50:00|1922.1|1916.1|1922.3|1916.3|1922.5|1916.5|1922.1|1916.1|15
1663264500000|2022-09-15 17:55:00|1922|1916|1926.3|1907.5|1926.8|1916|1919.3|1907|7
1663286400000|2022-09-16 00:00:00|1918.4|1912.4|1921.5|1915.5|1921.5|1915.5|1917.4|1911.4|19
1663286700000|2022-09-16 00:05:00|1921.3|1915.3|1920.4|1914.4|1921.3|1915.3|1919.6|1913.6|13
1663287300000|2022-09-16 00:15:00|1920.3|1914.3|1919.6|1913.6|1920.3|1914.3|1919.3|1913.3|47
1663287600000|2022-09-16 00:20:00|1919.5|1913.5|1920.3|1914.3|1920.5|1914.5|1919.3|1913.3|32
1663287900000|2022-09-16 00:25:00|1920|1914|1918|1912|1920.3|1914.3|1918|1912|19
1663288200000|2022-09-16 00:30:00|1918.3|1912.3|1918|1912|1918.3|1912.3|1918|1912|8
1663288500000|2022-09-16 00:35:00|1918.3|1912.3|1918|1912|1918.3|1912.3|1918|1912|10
1663288800000|2022-09-16 00:40:00|1917.8|1911.8|1917.3|1911.3|1917.8|1911.8|1916.4|1910.4|7
1663289700000|2022-09-16 00:55:00|1918|1912|1917.5|1911.5|1919.4|1913.4|1917.5|1911.5|12
1663290000000|2022-09-16 01:00:00|1917.8|1911.8|1920.3|1914.3|1920.3|1914.3|1917.5|1911.5|15
1663290300000|2022-09-16 01:05:00|1920|1914|1918.3|1912.3|1920.5|1914.5|1917.8|1911.8|18
1663290600000|2022-09-16 01:10:00|1918.5|1912.5|1920.4|1914.4|1920.8|1914.8|1918.5|1912.5|7
1663290900000|2022-09-16 01:15:00|1920.3|1914.3|1919|1913|1920.3|1914.3|1918.8|1912.8|48
1663291200000|2022-09-16 01:20:00|1918.5|1912.5|1917.5|1911.5|1919.5|1913.5|1917.5|1911.5|29
1663291500000|2022-09-16 01:25:00|1917.3|1911.3|1916.5|1910.5|1917.5|1911.5|1914.8|1908.8|13
1663291800000|2022-09-16 01:30:00|1916.8|1910.8|1915.5|1909.5|1916.8|1910.8|1915.3|1909.3|17
1663292100000|2022-09-16 01:35:00|1915.3|1909.3|1914.3|1908.3|1915.5|1909.5|1914.3|1908.3|11
1663292400000|2022-09-16 01:40:00|1914|1908|1912.5|1906.5|1914|1908|1912.3|1906.3|18
1663292700000|2022-09-16 01:45:00|1912.3|1906.3|1912.3|1906.3|1912.8|1906.8|1912|1906|11
1663293000000|2022-09-16 01:50:00|1912.5|1906.5|1914|1908|1914.5|1908.5|1912.5|1906.5|11
1663293300000|2022-09-16 01:55:00|1913.3|1907.3|1914.5|1908.5|1915|1909|1913|1907|19
1663293600000|2022-09-16 02:00:00|1914.8|1908.8|1916|1910|1916.8|1910.8|1914.8|1908.8|43
1663293900000|2022-09-16 02:05:00|1916.3|1910.3|1915.3|1909.3|1916.3|1910.3|1915.3|1909.3|24
1663294200000|2022-09-16 02:10:00|1915|1909|1916.3|1910.3|1917.5|1911.5|1914|1908|22
1663294500000|2022-09-16 02:15:00|1916|1910|1914.3|1908.3|1916|1910|1913.8|1907.8|14
1663294800000|2022-09-16 02:20:00|1914.5|1908.5|1914.8|1908.8|1915.5|1909.5|1914.3|1908.3|11
1663295100000|2022-09-16 02:25:00|1914.5|1908.5|1914.3|1908.3|1914.8|1908.8|1913.8|1907.8|12
1663295400000|2022-09-16 02:30:00|1914|1908|1913.3|1907.3|1914.3|1908.3|1913.3|1907.3|50
1663295700000|2022-09-16 02:35:00|1913.5|1907.5|1913|1907|1913.5|1907.5|1913|1907|23
1663296000000|2022-09-16 02:40:00|1913.3|1907.3|1913|1907|1913.3|1907.3|1913|1907|44
1663296300000|2022-09-16 02:45:00|1912.8|1906.8|1912|1906|1913|1907|1911.8|1905.8|26
1663296600000|2022-09-16 02:50:00|1912.3|1906.3|1912|1906|1912.3|1906.3|1912|1906|2
1663296900000|2022-09-16 02:55:00|1912.3|1906.3|1912.5|1906.5|1912.5|1906.5|1912.3|1906.3|2
1663297200000|2022-09-16 03:00:00|1912.3|1906.3|1912.3|1906.3|1912.3|1906.3|1912.3|1906.3|1
1663297500000|2022-09-16 03:05:00|1912|1906|1912.3|1906.3|1912.3|1906.3|1912|1906|24
1663297800000|2022-09-16 03:10:00|1912|1906|1912|1906|1912.3|1906.3|1912|1906|25
1663298100000|2022-09-16 03:15:00|1912.3|1906.3|1912|1906|1912.5|1906.5|1912|1906|28
1663298400000|2022-09-16 03:20:00|1912.3|1906.3|1912.3|1906.3|1912.3|1906.3|1912|1906|3
1663298700000|2022-09-16 03:25:00|1912.5|1906.5|1912.5|1906.5|1912.5|1906.5|1912.5|1906.5|1
1663299000000|2022-09-16 03:30:00|1912.8|1906.8|1913.5|1907.5|1913.8|1907.8|1912.5|1906.5|50
1663299300000|2022-09-16 03:35:00|1913.8|1907.8|1913.8|1907.8|1914|1908|1913.5|1907.5|27
1663299900000|2022-09-16 03:45:00|1913.5|1907.5|1912.5|1906.5|1913.5|1907.5|1912.5|1906.5|4
1663300200000|2022-09-16 03:50:00|1912.3|1906.3|1912.3|1906.3|1912.3|1906.3|1912|1906|3
1663300500000|2022-09-16 03:55:00|1912|1906|1912.8|1906.8|1913|1907|1912|1906|9
1663301100000|2022-09-16 04:05:00|1912.5|1906.5|1912.5|1906.5|1912.5|1906.5|1912.5|1906.5|1
1663301400000|2022-09-16 04:10:00|1912.3|1906.3|1912.5|1906.5|1912.5|1906.5|1912.3|1906.3|6
1663301700000|2022-09-16 04:15:00|1912.3|1906.3|1911.8|1905.8|1912.3|1906.3|1911.8|1905.8|3
1663302000000|2022-09-16 04:20:00|1912|1906|1912|1906|1912|1906|1911.8|1905.8|3
1663302300000|2022-09-16 04:25:00|1911.8|1905.8|1911.8|1905.8|1912|1906|1911.8|1905.8|11
1663302600000|2022-09-16 04:30:00|1912|1906|1911.8|1905.8|1912|1906|1911.8|1905.8|4
1663303200000|2022-09-16 04:40:00|1911.5|1905.5|1911|1905|1911.5|1905.5|1910.5|1904.5|7
1663303500000|2022-09-16 04:45:00|1910.5|1904.5|1911.3|1905.3|1911.3|1905.3|1910.5|1904.5|5
1663303800000|2022-09-16 04:50:00|1910.8|1904.8|1911.3|1905.3|1911.3|1905.3|1910.8|1904.8|3
1663304100000|2022-09-16 04:55:00|1910.8|1904.8|1910.5|1904.5|1910.8|1904.8|1910.5|1904.5|4
1663304400000|2022-09-16 05:00:00|1910.3|1904.3|1910|1904|1910.3|1904.3|1909.8|1903.8|4
1663304700000|2022-09-16 05:05:00|1909.8|1903.8|1910.3|1904.3|1910.3|1904.3|1909.8|1903.8|15
1663305000000|2022-09-16 05:10:00|1910.5|1904.5|1910|1904|1910.5|1904.5|1910|1904|2
1663305300000|2022-09-16 05:15:00|1909.8|1903.8|1911.5|1905.5|1912.1|1906.1|1909.8|1903.8|7
1663305600000|2022-09-16 05:20:00|1911.8|1905.8|1911.3|1905.3|1911.8|1905.8|1911|1905|25
1663305900000|2022-09-16 05:25:00|1911|1905|1910.8|1904.8|1911|1905|1910.8|1904.8|2
1663306200000|2022-09-16 05:30:00|1910.5|1904.5|1909.8|1903.8|1910.5|1904.5|1909.5|1903.5|24
1663306500000|2022-09-16 05:35:00|1909.5|1903.5|1908.3|1902.3|1909.5|1903.5|1907.8|1901.8|9
1663306800000|2022-09-16 05:40:00|1908.5|1902.5|1908.8|1902.8|1909.3|1903.3|1908.5|1902.5|8
1663307100000|2022-09-16 05:45:00|1908.5|1902.5|1908.3|1902.3|1908.8|1902.8|1908.3|1902.3|4
1663307400000|2022-09-16 05:50:00|1908|1902|1908.3|1902.3|1908.3|1902.3|1908|1902|2
1663307700000|2022-09-16 05:55:00|1908|1902|1908.3|1902.3|1908.3|1902.3|1908|1902|2
1663308000000|2022-09-16 06:00:00|1908|1902|1908.5|1902.5|1909|1903|1908|1902|8
1663308300000|2022-09-16 06:05:00|1908.8|1902.8|1909.8|1903.8|1909.8|1903.8|1908.5|1902.5|8
1663308600000|2022-09-16 06:10:00|1909.3|1903.3|1908.5|1902.5|1909.3|1903.3|1908.3|1902.3|5
1663308900000|2022-09-16 06:15:00|1908.3|1902.3|1908.8|1902.8|1909|1903|1908.3|1902.3|21
1663309200000|2022-09-16 06:20:00|1908.5|1902.5|1908.5|1902.5|1908.8|1902.8|1908.5|1902.5|7
1663309500000|2022-09-16 06:25:00|1908.3|1902.3|1906|1900|1908.5|1902.5|1906|1900|13
1663309800000|2022-09-16 06:30:00|1905.8|1899.8|1904.5|1898.5|1907.5|1901.5|1904|1898|34
1663310100000|2022-09-16 06:35:00|1904.3|1898.3|1904.3|1898.3|1906.5|1900.5|1904.3|1898.3|17
1663310400000|2022-09-16 06:40:00|1904.5|1898.5|1905.5|1899.5|1905.5|1899.5|1904.3|1898.3|6
1663310700000|2022-09-16 06:45:00|1905.3|1899.3|1907|1901|1908.3|1902.3|1905.3|1899.3|10
1663311000000|2022-09-16 06:50:00|1906.5|1900.5|1905.5|1899.5|1906.5|1900.5|1905.3|1899.3|7
1663311300000|2022-09-16 06:55:00|1905.4|1899.4|1904|1898|1906.4|1900.4|1904|1898|32
1663311600000|2022-09-16 07:00:00|1904.3|1898.3|1906.9|1900.9|1907.5|1901.5|1902.1|1896.1|79
1663311900000|2022-09-16 07:05:00|1906.6|1900.6|1902.4|1896.4|1906.6|1900.6|1901.1|1895.1|34
1663312200000|2022-09-16 07:10:00|1902.3|1896.3|1903.6|1897.6|1905.4|1899.4|1902.3|1896.3|28
1663312500000|2022-09-16 07:15:00|1903.4|1897.4|1907.4|1901.4|1907.4|1901.4|1903.4|1897.4|19
1663312800000|2022-09-16 07:20:00|1907.1|1901.1|1905|1899|1907.1|1901.1|1902.9|1896.9|53
1663313100000|2022-09-16 07:25:00|1904.5|1898.5|1902.6|1896.6|1904.5|1898.5|1901.4|1895.4|21
1663313400000|2022-09-16 07:30:00|1902.4|1896.4|1901.1|1895.1|1902.6|1896.6|1897.3|1891.3|50
1663313700000|2022-09-16 07:35:00|1900.9|1894.9|1902.9|1896.9|1903.9|1897.9|1899.6|1893.6|41
1663314000000|2022-09-16 07:40:00|1902.6|1896.6|1899.1|1893.1|1902.6|1896.6|1899.1|1893.1|25
1663314300000|2022-09-16 07:45:00|1898.9|1892.9|1898.4|1892.4|1898.9|1892.9|1897.1|1891.1|20
1663314600000|2022-09-16 07:50:00|1897.9|1891.9|1898.6|1892.6|1898.6|1892.6|1897.4|1891.4|12
1663314900000|2022-09-16 07:55:00|1898.4|1892.4|1898.9|1892.9|1901.4|1895.4|1897.9|1891.9|38
1663315200000|2022-09-16 08:00:00|1898.6|1892.6|1895.4|1889.4|1899.6|1893.6|1894.9|1888.9|31
1663315500000|2022-09-16 08:05:00|1895.6|1889.6|1897.1|1891.1|1898.3|1892.3|1895.6|1889.6|25
1663315800000|2022-09-16 08:10:00|1897.4|1891.4|1897.1|1891.1|1897.6|1891.6|1896.9|1890.9|14
1663316100000|2022-09-16 08:15:00|1896.4|1890.4|1895.1|1889.1|1897.1|1891.1|1894.9|1888.9|30
1663316400000|2022-09-16 08:20:00|1894.9|1888.9|1895.4|1889.4|1897.4|1891.4|1894.9|1888.9|30
1663316700000|2022-09-16 08:25:00|1895.6|1889.6|1894.4|1888.4|1895.6|1889.6|1894.4|1888.4|9
1663317000000|2022-09-16 08:30:00|1894.1|1888.1|1893.6|1887.6|1894.1|1888.1|1893.6|1887.6|4
1663317300000|2022-09-16 08:35:00|1893.4|1887.4|1890.6|1884.6|1893.4|1887.4|1890.6|1884.6|11
1663317600000|2022-09-16 08:40:00|1891.1|1885.1|1892.9|1886.9|1893.6|1887.6|1890.9|1884.9|30
1663317900000|2022-09-16 08:45:00|1892.8|1886.8|1892.4|1886.4|1892.8|1886.8|1891.1|1885.1|16
1663318200000|2022-09-16 08:50:00|1891.9|1885.9|1892.6|1886.6|1892.6|1886.6|1890.1|1884.1|20
1663318500000|2022-09-16 08:55:00|1892.4|1886.4|1891.9|1885.9|1892.4|1886.4|1891.9|1885.9|9
1663318800000|2022-09-16 09:00:00|1892.1|1886.1|1891.4|1885.4|1893.1|1887.1|1891.4|1885.4|32
1663319100000|2022-09-16 09:05:00|1891.1|1885.1|1891.9|1885.9|1891.9|1885.9|1891.1|1885.1|12
1663319400000|2022-09-16 09:10:00|1891.6|1885.6|1891.1|1885.1|1892.1|1886.1|1890.9|1884.9|19
1663319700000|2022-09-16 09:15:00|1891.4|1885.4|1891.4|1885.4|1891.4|1885.4|1891.1|1885.1|19
1663320000000|2022-09-16 09:20:00|1891.1|1885.1|1890.4|1884.4|1891.1|1885.1|1889.4|1883.4|20
1663320300000|2022-09-16 09:25:00|1890.1|1884.1|1891.6|1885.6|1891.9|1885.9|1889.9|1883.9|39
1663320600000|2022-09-16 09:30:00|1891.9|1885.9|1892.1|1886.1|1892.4|1886.4|1891.9|1885.9|8
1663320900000|2022-09-16 09:35:00|1892.4|1886.4|1893.4|1887.4|1893.4|1887.4|1891.9|1885.9|8
1663321200000|2022-09-16 09:40:00|1893.6|1887.6|1894.4|1888.4|1894.4|1888.4|1893.6|1887.6|10
1663321500000|2022-09-16 09:45:00|1894.1|1888.1|1892.1|1886.1|1894.1|1888.1|1891.6|1885.6|11
1663321800000|2022-09-16 09:50:00|1891.9|1885.9|1891.9|1885.9|1891.9|1885.9|1891.9|1885.9|1
1663322100000|2022-09-16 09:55:00|1892.1|1886.1|1891.9|1885.9|1892.4|1886.4|1890.9|1884.9|22
1663322400000|2022-09-16 10:00:00|1891.6|1885.6|1890.6|1884.6|1892.4|1886.4|1890.4|1884.4|17
1663322700000|2022-09-16 10:05:00|1890.4|1884.4|1889.9|1883.9|1890.4|1884.4|1889.9|1883.9|3
1663323000000|2022-09-16 10:10:00|1889.6|1883.6|1889.6|1883.6|1889.6|1883.6|1889.6|1883.6|1
1663323300000|2022-09-16 10:15:00|1889.4|1883.4|1886.4|1880.4|1889.4|1883.4|1885.8|1879.8|10
1663323600000|2022-09-16 10:20:00|1886.6|1880.6|1890.6|1884.6|1890.6|1884.6|1886.6|1880.6|25
1663323900000|2022-09-16 10:25:00|1890.4|1884.4|1890.4|1884.4|1890.6|1884.6|1889.6|1883.6|9
1663324200000|2022-09-16 10:30:00|1890.6|1884.6|1889.6|1883.6|1890.6|1884.6|1889.4|1883.4|15
1663324500000|2022-09-16 10:35:00|1889.9|1883.9|1889.9|1883.9|1890.1|1884.1|1888.9|1882.9|13
1663324800000|2022-09-16 10:40:00|1889.6|1883.6|1889.6|1883.6|1890.1|1884.1|1889.6|1883.6|23
1663325100000|2022-09-16 10:45:00|1889.4|1883.4|1889.6|1883.6|1889.6|1883.6|1889.4|1883.4|8
1663325400000|2022-09-16 10:50:00|1889.4|1883.4|1889.4|1883.4|1889.6|1883.6|1889.4|1883.4|3
1663325700000|2022-09-16 10:55:00|1889.1|1883.1|1890.1|1884.1|1890.6|1884.6|1888.6|1882.6|16
1663326000000|2022-09-16 11:00:00|1889.9|1883.9|1889.4|1883.4|1890.1|1884.1|1889.1|1883.1|23
1663326300000|2022-09-16 11:05:00|1888.9|1882.9|1889.6|1883.6|1889.6|1883.6|1888.6|1882.6|7
1663326600000|2022-09-16 11:10:00|1889.4|1883.4|1889.4|1883.4|1889.4|1883.4|1889.1|1883.1|3
1663326900000|2022-09-16 11:15:00|1889.1|1883.1|1890.4|1884.4|1890.4|1884.4|1889.1|1883.1|17
1663327200000|2022-09-16 11:20:00|1890.1|1884.1|1889.6|1883.6|1890.1|1884.1|1889.6|1883.6|11
1663327500000|2022-09-16 11:25:00|1889.9|1883.9|1894.5|1888.5|1894.6|1888.6|1889.9|1883.9|24
1663327800000|2022-09-16 11:30:00|1894.6|1888.6|1894.6|1888.6|1898.4|1892.4|1894.6|1888.6|35
1663328100000|2022-09-16 11:35:00|1894.5|1888.5|1895.6|1889.6|1895.8|1889.8|1892.1|1886.1|23
1663328400000|2022-09-16 11:40:00|1895.9|1889.9|1897.1|1891.1|1899.3|1893.3|1895.9|1889.9|29
1663328700000|2022-09-16 11:45:00|1896.8|1890.8|1899.6|1893.6|1902|1896|1896.8|1890.8|53
1663329000000|2022-09-16 11:50:00|1899.9|1893.9|1902.1|1896.1|1902.6|1896.6|1896.6|1890.6|68
1663329300000|2022-09-16 11:55:00|1902.4|1896.4|1898.3|1892.3|1903.6|1897.6|1898.3|1892.3|38
1663329600000|2022-09-16 12:00:00|1898.5|1892.5|1894|1888|1898.5|1892.5|1894|1888|63
1663329900000|2022-09-16 12:05:00|1894.1|1888.1|1895.4|1889.4|1895.6|1889.6|1894.1|1888.1|23
1663330200000|2022-09-16 12:10:00|1895.1|1889.1|1894.4|1888.4|1895.6|1889.6|1894.4|1888.4|16
1663330500000|2022-09-16 12:15:00|1894.1|1888.1|1897.6|1891.6|1898.4|1892.4|1894.1|1888.1|36
1663330800000|2022-09-16 12:20:00|1897.4|1891.4|1894.5|1888.5|1902.3|1896.3|1894.5|1888.5|49
1663331100000|2022-09-16 12:25:00|1894.4|1888.4|1894.1|1888.1|1894.5|1888.5|1891.6|1885.6|64
1663331400000|2022-09-16 12:30:00|1893.9|1887.9|1892.1|1886.1|1894.1|1888.1|1891.4|1885.4|16
1663331700000|2022-09-16 12:35:00|1891.9|1885.9|1893.1|1887.1|1893.6|1887.6|1891.9|1885.9|27
1663332000000|2022-09-16 12:40:00|1893.4|1887.4|1893.9|1887.9|1894.1|1888.1|1892.6|1886.6|16
1663332300000|2022-09-16 12:45:00|1894.1|1888.1|1895.6|1889.6|1895.9|1889.9|1893.9|1887.9|7
1663332600000|2022-09-16 12:50:00|1895.4|1889.4|1896.6|1890.6|1896.9|1890.9|1894.6|1888.6|25
1663332900000|2022-09-16 12:55:00|1896.9|1890.9|1900.4|1894.4|1900.4|1894.4|1896.6|1890.6|25
1663333200000|2022-09-16 13:00:00|1900.1|1894.1|1895.9|1889.9|1901.9|1895.9|1893.9|1887.9|102
1663333500000|2022-09-16 13:05:00|1895.8|1889.8|1898.6|1892.6|1899.1|1893.1|1894.5|1888.5|97
1663333800000|2022-09-16 13:10:00|1898.1|1892.1|1894.4|1888.4|1898.6|1892.6|1892.1|1886.1|57
1663334100000|2022-09-16 13:15:00|1895.1|1889.1|1890.8|1884.8|1895.1|1889.1|1888.9|1882.9|70
1663334400000|2022-09-16 13:20:00|1890.4|1884.4|1890.9|1884.9|1892.1|1886.1|1888.4|1882.4|30
1663334700000|2022-09-16 13:25:00|1891.1|1885.1|1891.6|1885.6|1891.9|1885.9|1890.6|1884.6|16
1663335000000|2022-09-16 13:30:00|1891.9|1885.9|1889.1|1883.1|1892.6|1886.6|1888.9|1882.9|92
1663335300000|2022-09-16 13:35:00|1888.9|1882.9|1891.1|1885.1|1891.1|1885.1|1888.4|1882.4|37
1663335600000|2022-09-16 13:40:00|1891.4|1885.4|1890.9|1884.9|1892.6|1886.6|1890.4|1884.4|32
1663335900000|2022-09-16 13:45:00|1891.1|1885.1|1894.6|1888.6|1895.1|1889.1|1891.1|1885.1|38
1663336200000|2022-09-16 13:50:00|1894.9|1888.9|1891.9|1885.9|1894.9|1888.9|1891.6|1885.6|21
1663336500000|2022-09-16 13:55:00|1891.6|1885.6|1896.4|1890.4|1896.4|1890.4|1891.6|1885.6|24
1663336800000|2022-09-16 14:00:00|1896.1|1890.1|1893.9|1887.9|1898.1|1892.1|1892.9|1886.9|68
1663337100000|2022-09-16 14:05:00|1894.1|1888.1|1898.1|1892.1|1899.9|1893.9|1893.4|1887.4|63
1663337400000|2022-09-16 14:10:00|1897.9|1891.9|1898.9|1892.9|1901.6|1895.6|1896.9|1890.9|46
1663337700000|2022-09-16 14:15:00|1898.6|1892.6|1897.1|1891.1|1899.4|1893.4|1895.9|1889.9|43
1663338000000|2022-09-16 14:20:00|1897.4|1891.4|1897.9|1891.9|1898.1|1892.1|1895.6|1889.6|24
1663338300000|2022-09-16 14:25:00|1897.6|1891.6|1901.9|1895.9|1903.4|1897.4|1897.4|1891.4|41
1663338600000|2022-09-16 14:30:00|1901.6|1895.6|1899.6|1893.6|1902.1|1896.1|1899.4|1893.4|29
1663338900000|2022-09-16 14:35:00|1899.4|1893.4|1899.1|1893.1|1900.4|1894.4|1898.1|1892.1|37
1663339200000|2022-09-16 14:40:00|1899.4|1893.4|1898.9|1892.9|1899.6|1893.6|1898.9|1892.9|9
1663339500000|2022-09-16 14:45:00|1899.1|1893.1|1897.4|1891.4|1899.4|1893.4|1897.1|1891.1|21
1663339800000|2022-09-16 14:50:00|1897.1|1891.1|1895.4|1889.4|1897.9|1891.9|1895.4|1889.4|25
1663340100000|2022-09-16 14:55:00|1895.1|1889.1|1893.4|1887.4|1895.4|1889.4|1893.4|1887.4|18
1663340400000|2022-09-16 15:00:00|1893.6|1887.6|1890.1|1884.1|1895.4|1889.4|1889.9|1883.9|40
1663340700000|2022-09-16 15:05:00|1890.4|1884.4|1890.6|1884.6|1891.6|1885.6|1889.9|1883.9|34
1663341000000|2022-09-16 15:10:00|1890.4|1884.4|1891.1|1885.1|1891.6|1885.6|1890.1|1884.1|26
1663341300000|2022-09-16 15:15:00|1891.4|1885.4|1891.9|1885.9|1894.1|1888.1|1890.6|1884.6|67
1663341600000|2022-09-16 15:20:00|1891.6|1885.6|1892.4|1886.4|1892.6|1886.6|1891.6|1885.6|6
1663341900000|2022-09-16 15:25:00|1892.6|1886.6|1895.1|1889.1|1896.9|1890.9|1892.6|1886.6|21
1663342200000|2022-09-16 15:30:00|1895.4|1889.4|1896.9|1890.9|1897.4|1891.4|1895.4|1889.4|19
1663342500000|2022-09-16 15:35:00|1896.6|1890.6|1894.6|1888.6|1896.6|1890.6|1893.6|1887.6|34
1663342800000|2022-09-16 15:40:00|1894.4|1888.4|1894.4|1888.4|1894.4|1888.4|1893.4|1887.4|8
1663343100000|2022-09-16 15:45:00|1894.6|1888.6|1893.9|1887.9|1894.6|1888.6|1893.9|1887.9|3
1663343400000|2022-09-16 15:50:00|1893.6|1887.6|1893.6|1887.6|1894.6|1888.6|1893.6|1887.6|7
1663343700000|2022-09-16 15:55:00|1893.4|1887.4|1892.9|1886.9|1893.6|1887.6|1892.1|1886.1|32
1663344000000|2022-09-16 16:00:00|1893.1|1887.1|1894.6|1888.6|1894.6|1888.6|1891.6|1885.6|18
1663344300000|2022-09-16 16:05:00|1894.9|1888.9|1891.9|1885.9|1894.9|1888.9|1891.9|1885.9|21
1663344600000|2022-09-16 16:10:00|1892.1|1886.1|1892.1|1886.1|1892.1|1886.1|1892.1|1886.1|1
1663344900000|2022-09-16 16:15:00|1891.9|1885.9|1891.9|1885.9|1891.9|1885.9|1891.1|1885.1|12
1663345200000|2022-09-16 16:20:00|1891.6|1885.6|1891.6|1885.6|1891.6|1885.6|1891.6|1885.6|1
1663345500000|2022-09-16 16:25:00|1891.4|1885.4|1891.6|1885.6|1891.6|1885.6|1891.4|1885.4|2
1663345800000|2022-09-16 16:30:00|1891.9|1885.9|1890.6|1884.6|1891.9|1885.9|1890.4|1884.4|11
1663346100000|2022-09-16 16:35:00|1890.9|1884.9|1890.9|1884.9|1891.1|1885.1|1890.4|1884.4|35
1663346400000|2022-09-16 16:40:00|1890.6|1884.6|1891.1|1885.1|1891.1|1885.1|1890.6|1884.6|9
1663346700000|2022-09-16 16:45:00|1890.9|1884.9|1892.6|1886.6|1892.6|1886.6|1890.9|1884.9|29
1663347300000|2022-09-16 16:55:00|1892.5|1886.5|1889.4|1883.4|1892.5|1886.5|1888.6|1882.6|39
1663347600000|2022-09-16 17:00:00|1890.9|1884.9|1890.4|1884.4|1891.1|1885.1|1890.1|1884.1|21
1663347900000|2022-09-16 17:05:00|1890.1|1884.1|1890.6|1884.6|1890.6|1884.6|1890.1|1884.1|6
1663348200000|2022-09-16 17:10:00|1890.4|1884.4|1890.4|1884.4|1890.9|1884.9|1890.4|1884.4|3
1663348800000|2022-09-16 17:20:00|1890.1|1884.1|1890.4|1884.4|1890.4|1884.4|1890.1|1884.1|4
1663349100000|2022-09-16 17:25:00|1890.1|1884.1|1890.4|1884.4|1890.9|1884.9|1889.9|1883.9|7
1663349400000|2022-09-16 17:30:00|1890.6|1884.6|1890.6|1884.6|1890.9|1884.9|1890.4|1884.4|10
1663349700000|2022-09-16 17:35:00|1890.4|1884.4|1891|1885|1891.1|1885.1|1890.4|1884.4|11
1663350000000|2022-09-16 17:40:00|1890.9|1884.9|1890.6|1884.6|1891|1885|1890.1|1884.1|33
1663350300000|2022-09-16 17:45:00|1890.3|1884.3|1890.6|1884.6|1891.1|1885.1|1890.1|1884.1|15
1663350600000|2022-09-16 17:50:00|1890.4|1884.4|1890.3|1884.3|1890.6|1884.6|1890.3|1884.3|5
1663350900000|2022-09-16 17:55:00|1890.1|1884.1|1897|1878.3|1897|1884.1|1890|1877.5|4
1663545600000|2022-09-19 00:00:00|1895.4|1889.4|1895.4|1889.4|1895.4|1889.4|1895.4|1889.4|1
1663545900000|2022-09-19 00:05:00|1895.5|1889.5|1894.8|1888.8|1897.5|1891.5|1894.4|1888.4|23
1663546200000|2022-09-19 00:10:00|1895|1889|1895.8|1889.8|1896.4|1890.4|1894.5|1888.5|13
1663546500000|2022-09-19 00:15:00|1896|1890|1897.5|1891.5|1897.6|1891.6|1896|1890|7
1663546800000|2022-09-19 00:20:00|1897.8|1891.8|1899|1893|1899|1893|1896.3|1890.3|19
1663547100000|2022-09-19 00:25:00|1899.3|1893.3|1899.5|1893.5|1900.8|1894.8|1899.3|1893.3|26
1663547400000|2022-09-19 00:30:00|1899.8|1893.8|1899.3|1893.3|1901|1895|1898.8|1892.8|35
1663547700000|2022-09-19 00:35:00|1899.5|1893.5|1899.3|1893.3|1900|1894|1899|1893|13
1663548000000|2022-09-19 00:40:00|1899.5|1893.5|1900|1894|1900.5|1894.5|1899.5|1893.5|9
1663548300000|2022-09-19 00:45:00|1900.3|1894.3|1900.3|1894.3|1900.3|1894.3|1900.3|1894.3|1
1663548600000|2022-09-19 00:50:00|1900.8|1894.8|1901|1895|1902|1896|1900.8|1894.8|14
1663548900000|2022-09-19 00:55:00|1901.5|1895.5|1901|1895|1902|1896|1900.8|1894.8|18
1663549200000|2022-09-19 01:00:00|1900.5|1894.5|1897.3|1891.3|1900.5|1894.5|1897|1891|83
1663549500000|2022-09-19 01:05:00|1897.8|1891.8|1896.8|1890.8|1898|1892|1895|1889|23
1663549800000|2022-09-19 01:10:00|1896.5|1890.5|1894.8|1888.8|1896.5|1890.5|1894.3|1888.3|24
1663550100000|2022-09-19 01:15:00|1895|1889|1893.3|1887.3|1895|1889|1893.3|1887.3|31
1663550400000|2022-09-19 01:20:00|1893.8|1887.8|1895.3|1889.3|1895.3|1889.3|1893.8|1887.8|2
1663550700000|2022-09-19 01:25:00|1895.5|1889.5|1895.8|1889.8|1897|1891|1895.5|1889.5|14
1663551000000|2022-09-19 01:30:00|1896|1890|1895|1889|1897|1891|1895|1889|29
1663551300000|2022-09-19 01:35:00|1894.5|1888.5|1893.8|1887.8|1895|1889|1893|1887|20
1663551600000|2022-09-19 01:40:00|1894|1888|1893.8|1887.8|1894.8|1888.8|1893.8|1887.8|21
1663551900000|2022-09-19 01:45:00|1894|1888|1894.3|1888.3|1894.5|1888.5|1894|1888|10
1663552200000|2022-09-19 01:50:00|1894|1888|1893.8|1887.8|1894|1888|1893.8|1887.8|4
1663552500000|2022-09-19 01:55:00|1893.5|1887.5|1893.8|1887.8|1893.8|1887.8|1893.5|1887.5|2
1663552800000|2022-09-19 02:00:00|1894|1888|1891.5|1885.5|1894|1888|1891.5|1885.5|16
1663553100000|2022-09-19 02:05:00|1891.3|1885.3|1890|1884|1891.3|1885.3|1890|1884|8
1663553400000|2022-09-19 02:10:00|1889.8|1883.8|1890.5|1884.5|1890.5|1884.5|1889.8|1883.8|4
1663554600000|2022-09-19 02:30:00|1890.8|1884.8|1891|1885|1891.3|1885.3|1890.8|1884.8|7
1663554900000|2022-09-19 02:35:00|1891.3|1885.3|1891|1885|1891.5|1885.5|1891|1885|8
1663555200000|2022-09-19 02:40:00|1891.3|1885.3|1891|1885|1891.3|1885.3|1890.8|1884.8|4
1663555500000|2022-09-19 02:45:00|1891.3|1885.3|1891.3|1885.3|1891.5|1885.5|1890.8|1884.8|14
1663555800000|2022-09-19 02:50:00|1891.5|1885.5|1891.5|1885.5|1891.5|1885.5|1891.5|1885.5|1
1663556100000|2022-09-19 02:55:00|1891.3|1885.3|1892|1886|1892.3|1886.3|1891|1885|22
1663556400000|2022-09-19 03:00:00|1891.8|1885.8|1890.8|1884.8|1891.8|1885.8|1890.8|1884.8|25
1663556700000|2022-09-19 03:05:00|1891|1885|1891.5|1885.5|1891.5|1885.5|1890.8|1884.8|6
1663557000000|2022-09-19 03:10:00|1891.3|1885.3|1891.3|1885.3|1891.8|1885.8|1891|1885|9
1663557300000|2022-09-19 03:15:00|1891|1885|1891.3|1885.3|1892|1886|1891|1885|37
1663557600000|2022-09-19 03:20:00|1891.5|1885.5|1890.5|1884.5|1892.3|1886.3|1890.5|1884.5|20
1663557900000|2022-09-19 03:25:00|1890.3|1884.3|1890.5|1884.5|1890.8|1884.8|1890.3|1884.3|5
1663558200000|2022-09-19 03:30:00|1890.8|1884.8|1891|1885|1891|1885|1890.5|1884.5|4
1663558500000|2022-09-19 03:35:00|1891.3|1885.3|1891.3|1885.3|1891.3|1885.3|1891.3|1885.3|1
1663559100000|2022-09-19 03:45:00|1891.5|1885.5|1893.8|1887.8|1893.8|1887.8|1891.5|1885.5|5
1663559400000|2022-09-19 03:50:00|1893.5|1887.5|1893.3|1887.3|1893.5|1887.5|1893.3|1887.3|2
1663561500000|2022-09-19 04:25:00|1893.5|1887.5|1893.5|1887.5|1893.5|1887.5|1893.3|1887.3|3
1663561800000|2022-09-19 04:30:00|1893.8|1887.8|1894|1888|1894|1888|1893.8|1887.8|2
1663562100000|2022-09-19 04:35:00|1894.3|1888.3|1894.5|1888.5|1894.5|1888.5|1894|1888|6
1663562700000|2022-09-19 04:45:00|1894.8|1888.8|1894.5|1888.5|1894.8|1888.8|1894.5|1888.5|2
1663563600000|2022-09-19 05:00:00|1894.3|1888.3|1893|1887|1894.3|1888.3|1893|1887|8
1663563900000|2022-09-19 05:05:00|1893.3|1887.3|1893|1887|1893.3|1887.3|1893|1887|6
1663564200000|2022-09-19 05:10:00|1893.3|1887.3|1893.3|1887.3|1893.3|1887.3|1893.3|1887.3|1
1663564500000|2022-09-19 05:15:00|1893.5|1887.5|1892.8|1886.8|1893.5|1887.5|1892.8|1886.8|8
1663565400000|2022-09-19 05:30:00|1892.5|1886.5|1891|1885|1892.5|1886.5|1890.3|1884.3|15
1663565700000|2022-09-19 05:35:00|1890.8|1884.8|1890.3|1884.3|1890.8|1884.8|1890|1884|11
1663566000000|2022-09-19 05:40:00|1890.5|1884.5|1891|1885|1891.3|1885.3|1890.5|1884.5|7
1663566300000|2022-09-19 05:45:00|1890.8|1884.8|1889.8|1883.8|1890.8|1884.8|1889.8|1883.8|10
1663566600000|2022-09-19 05:50:00|1890|1884|1889.8|1883.8|1890|1884|1889.8|1883.8|2
1663567200000|2022-09-19 06:00:00|1889.5|1883.5|1887.5|1881.5|1889.5|1883.5|1887.4|1881.4|5
1663567500000|2022-09-19 06:05:00|1887.8|1881.8|1885.3|1879.3|1888.8|1882.8|1885.3|1879.3|29
1663567800000|2022-09-19 06:10:00|1885.5|1879.5|1885.5|1879.5|1887|1881|1885.5|1879.5|8
1663568100000|2022-09-19 06:15:00|1885.8|1879.8|1886.3|1880.3|1887.3|1881.3|1885.8|1879.8|17
1663568400000|2022-09-19 06:20:00|1886|1880|1887.8|1881.8|1888.5|1882.5|1885.8|1879.8|17
1663568700000|2022-09-19 06:25:00|1887.5|1881.5|1887.3|1881.3|1887.5|1881.5|1886.8|1880.8|6
1663569000000|2022-09-19 06:30:00|1887.8|1881.8|1889.3|1883.3|1889.5|1883.5|1887.8|1881.8|5
1663569300000|2022-09-19 06:35:00|1889.5|1883.5|1890.3|1884.3|1891.3|1885.3|1889.1|1883.1|45
1663569600000|2022-09-19 06:40:00|1889.8|1883.8|1890.8|1884.8|1890.8|1884.8|1889.3|1883.3|19
1663569900000|2022-09-19 06:45:00|1890.5|1884.5|1890.3|1884.3|1890.8|1884.8|1889.5|1883.5|21
1663570200000|2022-09-19 06:50:00|1890.5|1884.5|1889.8|1883.8|1890.5|1884.5|1889.8|1883.8|10
1663570500000|2022-09-19 06:55:00|1889.6|1883.6|1889.9|1883.9|1890.6|1884.6|1889.4|1883.4|18
1663570800000|2022-09-19 07:00:00|1890.1|1884.1|1885.8|1879.8|1893|1887|1885.8|1879.8|78
1663571100000|2022-09-19 07:05:00|1886|1880|1885.9|1879.9|1886.4|1880.4|1884.5|1878.5|22
1663571400000|2022-09-19 07:10:00|1886.1|1880.1|1886.4|1880.4|1887.4|1881.4|1885.4|1879.4|23
1663571700000|2022-09-19 07:15:00|1886.1|1880.1|1887.1|1881.1|1887.1|1881.1|1885.9|1879.9|7
1663572000000|2022-09-19 07:20:00|1886.9|1880.9|1886.4|1880.4|1886.9|1880.9|1885.9|1879.9|32
1663572300000|2022-09-19 07:25:00|1886.1|1880.1|1887.6|1881.6|1887.6|1881.6|1886.1|1880.1|14
1663572600000|2022-09-19 07:30:00|1887.9|1881.9|1888.6|1882.6|1890.1|1884.1|1887.9|1881.9|20
1663572900000|2022-09-19 07:35:00|1888.9|1882.9|1889.9|1883.9|1889.9|1883.9|1888.6|1882.6|10
1663573200000|2022-09-19 07:40:00|1890.1|1884.1|1890.1|1884.1|1890.4|1884.4|1889.9|1883.9|11
1663573500000|2022-09-19 07:45:00|1890.4|1884.4|1892.4|1886.4|1892.4|1886.4|1890.4|1884.4|14
1663573800000|2022-09-19 07:50:00|1892.6|1886.6|1893.1|1887.1|1893.1|1887.1|1892.1|1886.1|11
1663574100000|2022-09-19 07:55:00|1892.9|1886.9|1893.9|1887.9|1894.6|1888.6|1892.6|1886.6|19
1663574400000|2022-09-19 08:00:00|1893.6|1887.6|1889.9|1883.9|1893.6|1887.6|1889.9|1883.9|35
1663574700000|2022-09-19 08:05:00|1890.4|1884.4|1894.6|1888.6|1894.9|1888.9|1890.4|1884.4|22
1663575000000|2022-09-19 08:10:00|1894.9|1888.9|1895.1|1889.1|1896.9|1890.9|1894.9|1888.9|15
1663575300000|2022-09-19 08:15:00|1894.9|1888.9|1890.9|1884.9|1894.9|1888.9|1890.9|1884.9|22
1663575600000|2022-09-19 08:20:00|1891.1|1885.1|1894.9|1888.9|1895.6|1889.6|1891.1|1885.1|17
1663575900000|2022-09-19 08:25:00|1895.1|1889.1|1897.6|1891.6|1897.6|1891.6|1895.1|1889.1|21
1663576200000|2022-09-19 08:30:00|1897.4|1891.4|1895.9|1889.9|1899.3|1893.3|1895.4|1889.4|18
1663576500000|2022-09-19 08:35:00|1895.6|1889.6|1897.6|1891.6|1897.9|1891.9|1895.6|1889.6|10
1663576800000|2022-09-19 08:40:00|1897.4|1891.4|1894.9|1888.9|1897.6|1891.6|1894.9|1888.9|24
1663577100000|2022-09-19 08:45:00|1895.1|1889.1|1895.1|1889.1|1897.1|1891.1|1893.1|1887.1|25
1663577400000|2022-09-19 08:50:00|1894.9|1888.9|1896.9|1890.9|1897.6|1891.6|1894.9|1888.9|21
1663577700000|2022-09-19 08:55:00|1897.1|1891.1|1894.1|1888.1|1899.1|1893.1|1894.1|1888.1|31
1663578000000|2022-09-19 09:00:00|1894.6|1888.6|1897.6|1891.6|1897.9|1891.9|1894.4|1888.4|36
1663578300000|2022-09-19 09:05:00|1897.9|1891.9|1899.6|1893.6|1899.9|1893.9|1897.9|1891.9|15
1663578600000|2022-09-19 09:10:00|1899.4|1893.4|1896.9|1890.9|1899.4|1893.4|1896.9|1890.9|18
1663578900000|2022-09-19 09:15:00|1897.1|1891.1|1893.6|1887.6|1897.4|1891.4|1893.6|1887.6|22
1663579200000|2022-09-19 09:20:00|1893.4|1887.4|1894.6|1888.6|1894.6|1888.6|1891.4|1885.4|29
1663579500000|2022-09-19 09:25:00|1894.4|1888.4|1894.1|1888.1|1894.6|1888.6|1893.4|1887.4|11
1663579800000|2022-09-19 09:30:00|1894.4|1888.4|1896.6|1890.6|1897.1|1891.1|1894.4|1888.4|21
1663580100000|2022-09-19 09:35:00|1896.9|1890.9|1900.9|1894.9|1900.9|1894.9|1896.9|1890.9|25
1663580400000|2022-09-19 09:40:00|1901.1|1895.1|1898.6|1892.6|1901.6|1895.6|1898.1|1892.1|26
1663580700000|2022-09-19 09:45:00|1898.9|1892.9|1898.6|1892.6|1899.6|1893.6|1898.4|1892.4|32
1663581000000|2022-09-19 09:50:00|1898.4|1892.4|1896.6|1890.6|1898.6|1892.6|1896.4|1890.4|10
1663581300000|2022-09-19 09:55:00|1896.4|1890.4|1896.9|1890.9|1896.9|1890.9|1896.4|1890.4|9
1663581600000|2022-09-19 10:00:00|1897.1|1891.1|1898.6|1892.6|1898.6|1892.6|1897.1|1891.1|5
1663581900000|2022-09-19 10:05:00|1898.9|1892.9|1896.9|1890.9|1900.1|1894.1|1896.6|1890.6|29
1663582200000|2022-09-19 10:10:00|1897.1|1891.1|1895.9|1889.9|1897.4|1891.4|1895.6|1889.6|14
1663582500000|2022-09-19 10:15:00|1896.1|1890.1|1898.1|1892.1|1898.1|1892.1|1896.1|1890.1|5
1663582800000|2022-09-19 10:20:00|1898.4|1892.4|1899.6|1893.6|1899.6|1893.6|1898.4|1892.4|48
1663583100000|2022-09-19 10:25:00|1899.9|1893.9|1898.9|1892.9|1900.4|1894.4|1898.9|1892.9|7
1663583400000|2022-09-19 10:30:00|1899.1|1893.1|1902.4|1896.4|1902.6|1896.6|1898.9|1892.9|15
1663583700000|2022-09-19 10:35:00|1903.9|1897.9|1901.9|1895.9|1903.9|1897.9|1901.9|1895.9|13
1663584000000|2022-09-19 10:40:00|1901.4|1895.4|1901.9|1895.9|1901.9|1895.9|1899.4|1893.4|22
1663584300000|2022-09-19 10:45:00|1902.1|1896.1|1903.1|1897.1|1903.9|1897.9|1902.1|1896.1|20
1663584600000|2022-09-19 10:50:00|1903.4|1897.4|1900.1|1894.1|1903.4|1897.4|1899.9|1893.9|21
1663584900000|2022-09-19 10:55:00|1899.9|1893.9|1899.9|1893.9|1901.6|1895.6|1899.6|1893.6|16
1663585200000|2022-09-19 11:00:00|1900.1|1894.1|1900.9|1894.9|1901.6|1895.6|1899.9|1893.9|19
1663585500000|2022-09-19 11:05:00|1900.6|1894.6|1898.6|1892.6|1900.6|1894.6|1898.6|1892.6|13
1663585800000|2022-09-19 11:10:00|1898.1|1892.1|1901.9|1895.9|1902.4|1896.4|1897.4|1891.4|22
1663586100000|2022-09-19 11:15:00|1902.1|1896.1|1900.6|1894.6|1903.1|1897.1|1900.6|1894.6|22
1663586400000|2022-09-19 11:20:00|1900.4|1894.4|1898.9|1892.9|1900.4|1894.4|1898.6|1892.6|7
1663586700000|2022-09-19 11:25:00|1898.6|1892.6|1898.6|1892.6|1898.9|1892.9|1898.6|1892.6|29
1663587000000|2022-09-19 11:30:00|1899.4|1893.4|1900.1|1894.1|1901.1|1895.1|1898.6|1892.6|37
1663587300000|2022-09-19 11:35:00|1900.4|1894.4|1900.1|1894.1|1903.6|1897.6|1899.9|1893.9|29
1663587600000|2022-09-19 11:40:00|1900.4|1894.4|1900.4|1894.4|1902.1|1896.1|1899.9|1893.9|14
1663587900000|2022-09-19 11:45:00|1899.9|1893.9|1898.4|1892.4|1899.9|1893.9|1898.1|1892.1|13
1663588200000|2022-09-19 11:50:00|1897.9|1891.9|1898.6|1892.6|1898.6|1892.6|1897.6|1891.6|12
1663588500000|2022-09-19 11:55:00|1899.1|1893.1|1899.4|1893.4|1901.6|1895.6|1899.1|1893.1|25
1663588800000|2022-09-19 12:00:00|1899.1|1893.1|1898.6|1892.6|1899.6|1893.6|1898.4|1892.4|36
1663589100000|2022-09-19 12:05:00|1898.9|1892.9|1899.6|1893.6|1900.4|1894.4|1898.4|1892.4|47
1663589400000|2022-09-19 12:10:00|1899.9|1893.9|1896.6|1890.6|1899.9|1893.9|1895.4|1889.4|36
1663589700000|2022-09-19 12:15:00|1896.9|1890.9|1897.1|1891.1|1898.6|1892.6|1896.9|1890.9|24
1663590000000|2022-09-19 12:20:00|1896.9|1890.9|1895.4|1889.4|1897.4|1891.4|1894.1|1888.1|26
1663590300000|2022-09-19 12:25:00|1895.6|1889.6|1894.4|1888.4|1897.6|1891.6|1894.1|1888.1|29
1663590600000|2022-09-19 12:30:00|1894.1|1888.1|1894.6|1888.6|1894.6|1888.6|1892.6|1886.6|38
1663590900000|2022-09-19 12:35:00|1894.9|1888.9|1895.9|1889.9|1896.1|1890.1|1894.9|1888.9|34
1663591200000|2022-09-19 12:40:00|1895.6|1889.6|1893.4|1887.4|1895.9|1889.9|1893.4|1887.4|21
1663591500000|2022-09-19 12:45:00|1893.1|1887.1|1894.1|1888.1|1894.9|1888.9|1892.9|1886.9|11
1663591800000|2022-09-19 12:50:00|1894.6|1888.6|1894.6|1888.6|1896.6|1890.6|1893.6|1887.6|29
1663592100000|2022-09-19 12:55:00|1894.9|1888.9|1894.6|1888.6|1895.6|1889.6|1894.6|1888.6|22
1663592400000|2022-09-19 13:00:00|1894.9|1888.9|1890.6|1884.6|1895.1|1889.1|1889|1883|127
1663592700000|2022-09-19 13:05:00|1890.4|1884.4|1890.9|1884.9|1893.4|1887.4|1890.4|1884.4|72
1663593000000|2022-09-19 13:10:00|1890.6|1884.6|1893.6|1887.6|1893.6|1887.6|1889.1|1883.1|69
1663593300000|2022-09-19 13:15:00|1893.4|1887.4|1894.1|1888.1|1897.1|1891.1|1892.6|1886.6|42
1663593600000|2022-09-19 13:20:00|1893.6|1887.6|1895.4|1889.4|1895.6|1889.6|1892.9|1886.9|26
1663593900000|2022-09-19 13:25:00|1895.6|1889.6|1893.1|1887.1|1896.1|1890.1|1892.9|1886.9|52
1663594200000|2022-09-19 13:30:00|1892.9|1886.9|1895.6|1889.6|1896.4|1890.4|1892.6|1886.6|79
1663594500000|2022-09-19 13:35:00|1895.4|1889.4|1898.6|1892.6|1898.9|1892.9|1895.4|1889.4|57
1663594800000|2022-09-19 13:40:00|1898.9|1892.9|1900.1|1894.1|1901.9|1895.9|1898.9|1892.9|43
1663595100000|2022-09-19 13:45:00|1900.4|1894.4|1899.1|1893.1|1901.4|1895.4|1899.1|1893.1|23
1663595400000|2022-09-19 13:50:00|1898.9|1892.9|1900.4|1894.4|1902.1|1896.1|1897.9|1891.9|30
1663595700000|2022-09-19 13:55:00|1900.1|1894.1|1898.4|1892.4|1901.4|1895.4|1897.9|1891.9|32
1663596000000|2022-09-19 14:00:00|1898.6|1892.6|1898.4|1892.4|1898.9|1892.9|1897.6|1891.6|16
1663596300000|2022-09-19 14:05:00|1898.6|1892.6|1896.9|1890.9|1898.6|1892.6|1896.1|1890.1|32
1663596600000|2022-09-19 14:10:00|1896.6|1890.6|1895.4|1889.4|1897.1|1891.1|1894.9|1888.9|32
1663596900000|2022-09-19 14:15:00|1895.6|1889.6|1894.9|1888.9|1895.6|1889.6|1894.6|1888.6|16
1663597200000|2022-09-19 14:20:00|1894.6|1888.6|1895.9|1889.9|1896.1|1890.1|1893.1|1887.1|28
1663597500000|2022-09-19 14:25:00|1896.1|1890.1|1895.4|1889.4|1896.1|1890.1|1894.6|1888.6|21
1663597800000|2022-09-19 14:30:00|1895.6|1889.6|1898.4|1892.4|1898.6|1892.6|1895.1|1889.1|34
1663598100000|2022-09-19 14:35:00|1898.6|1892.6|1896.9|1890.9|1899.4|1893.4|1894.6|1888.6|42
1663598400000|2022-09-19 14:40:00|1897.1|1891.1|1897.1|1891.1|1899.9|1893.9|1897.1|1891.1|39
1663598700000|2022-09-19 14:45:00|1897.4|1891.4|1898.1|1892.1|1898.6|1892.6|1897.4|1891.4|14
1663599000000|2022-09-19 14:50:00|1898.4|1892.4|1896.6|1890.6|1899.9|1893.9|1896.4|1890.4|28
1663599300000|2022-09-19 14:55:00|1896.4|1890.4|1892.1|1886.1|1896.6|1890.6|1891.9|1885.9|29
1663599600000|2022-09-19 15:00:00|1891.9|1885.9|1890.6|1884.6|1894.9|1888.9|1889.4|1883.4|69
1663599900000|2022-09-19 15:05:00|1890.9|1884.9|1890.1|1884.1|1894.4|1888.4|1889.6|1883.6|39
1663600200000|2022-09-19 15:10:00|1890.4|1884.4|1888.6|1882.6|1892.1|1886.1|1887.6|1881.6|55
1663600500000|2022-09-19 15:15:00|1888.9|1882.9|1888.3|1882.3|1889.6|1883.6|1886.4|1880.4|124
1663600800000|2022-09-19 15:20:00|1888.5|1882.5|1889.4|1883.4|1890.4|1884.4|1888.4|1882.4|16
1663601100000|2022-09-19 15:25:00|1889.6|1883.6|1891.6|1885.6|1892.4|1886.4|1889.6|1883.6|17
1663601400000|2022-09-19 15:30:00|1891.4|1885.4|1889.4|1883.4|1891.4|1885.4|1887.4|1881.4|22
1663601700000|2022-09-19 15:35:00|1889.1|1883.1|1888.1|1882.1|1889.1|1883.1|1887.6|1881.6|10
1663602000000|2022-09-19 15:40:00|1888.4|1882.4|1888.4|1882.4|1888.9|1882.9|1887.9|1881.9|7
1663602300000|2022-09-19 15:45:00|1887.9|1881.9|1888.4|1882.4|1888.4|1882.4|1887.4|1881.4|13
1663602600000|2022-09-19 15:50:00|1888.6|1882.6|1888.4|1882.4|1889.4|1883.4|1888.4|1882.4|71
1663602900000|2022-09-19 15:55:00|1889.4|1883.4|1888.4|1882.4|1889.6|1883.6|1888.4|1882.4|9
1663603200000|2022-09-19 16:00:00|1888.6|1882.6|1889.6|1883.6|1889.9|1883.9|1888.4|1882.4|12
1663603500000|2022-09-19 16:05:00|1889.9|1883.9|1889.4|1883.4|1889.9|1883.9|1889.4|1883.4|5
1663604100000|2022-09-19 16:15:00|1889.1|1883.1|1889.4|1883.4|1889.4|1883.4|1889.1|1883.1|2
1663604400000|2022-09-19 16:20:00|1889.1|1883.1|1889.4|1883.4|1889.4|1883.4|1889.1|1883.1|4
1663604700000|2022-09-19 16:25:00|1889.1|1883.1|1889.4|1883.4|1889.4|1883.4|1889.1|1883.1|44
1663605000000|2022-09-19 16:30:00|1887.6|1881.6|1888.6|1882.6|1888.6|1882.6|1886.8|1880.8|77
1663605300000|2022-09-19 16:35:00|1888.4|1882.4|1887.4|1881.4|1888.6|1882.6|1886.5|1880.5|63
1663605600000|2022-09-19 16:40:00|1887.1|1881.1|1887.9|1881.9|1888.1|1882.1|1887.1|1881.1|27
1663605900000|2022-09-19 16:45:00|1888.1|1882.1|1888.1|1882.1|1888.4|1882.4|1887.9|1881.9|58
1663606200000|2022-09-19 16:50:00|1887.9|1881.9|1888.1|1882.1|1888.4|1882.4|1887.9|1881.9|26
1663606500000|2022-09-19 16:55:00|1888.4|1882.4|1885.4|1879.4|1888.4|1882.4|1885.1|1879.1|36
1663606800000|2022-09-19 17:00:00|1885.3|1879.3|1886.4|1880.4|1887.3|1881.3|1885.3|1879.3|51
1663607100000|2022-09-19 17:05:00|1886.6|1880.6|1886.1|1880.1|1886.9|1880.9|1885.4|1879.4|32
1663607400000|2022-09-19 17:10:00|1885.9|1879.9|1885.8|1879.8|1886.4|1880.4|1885.3|1879.3|15
1663607700000|2022-09-19 17:15:00|1885.6|1879.6|1885.4|1879.4|1886.5|1880.5|1885.4|1879.4|11
1663608300000|2022-09-19 17:25:00|1885.8|1879.8|1885.8|1879.8|1885.8|1879.8|1885.8|1879.8|1
1663608600000|2022-09-19 17:30:00|1886.1|1880.1|1886.6|1880.6|1886.9|1880.9|1886.1|1880.1|31
1663608900000|2022-09-19 17:35:00|1886.4|1880.4|1886.4|1880.4|1886.9|1880.9|1886.4|1880.4|47
1663609200000|2022-09-19 17:40:00|1886.3|1880.3|1886.6|1880.6|1886.6|1880.6|1886.3|1880.3|11
1663609500000|2022-09-19 17:45:00|1886.4|1880.4|1886.6|1880.6|1886.6|1880.6|1886.4|1880.4|2
1663609800000|2022-09-19 17:50:00|1886.4|1880.4|1886.6|1880.6|1886.6|1880.6|1886.4|1880.4|2
1663610100000|2022-09-19 17:55:00|1886.5|1880.5|1893.3|1874.5|1893.3|1880.5|1885.9|1874|11
1663632000000|2022-09-20 00:00:00|1892.4|1886.4|1892.3|1886.3|1892.4|1886.4|1892.1|1886.1|5
1663632300000|2022-09-20 00:05:00|1892.5|1886.5|1891.5|1885.5|1893.5|1887.5|1891.5|1885.5|10
1663632600000|2022-09-20 00:10:00|1891.8|1885.8|1892.3|1886.3|1893.5|1887.5|1891.8|1885.8|14
1663632900000|2022-09-20 00:15:00|1892|1886|1892|1886|1892.8|1886.8|1892|1886|7
1663633200000|2022-09-20 00:20:00|1892.8|1886.8|1893|1887|1893.5|1887.5|1892.6|1886.6|11
1663633500000|2022-09-20 00:25:00|1893.3|1887.3|1891.8|1885.8|1893.3|1887.3|1891.5|1885.5|9
1663633800000|2022-09-20 00:30:00|1892|1886|1891.5|1885.5|1892|1886|1891.5|1885.5|13
1663634100000|2022-09-20 00:35:00|1891.3|1885.3|1890.5|1884.5|1891.3|1885.3|1889.9|1883.9|10
1663634400000|2022-09-20 00:40:00|1890.8|1884.8|1890.5|1884.5|1892.1|1886.1|1890.3|1884.3|22
1663634700000|2022-09-20 00:45:00|1890.8|1884.8|1890|1884|1891|1885|1889.8|1883.8|8
1663635000000|2022-09-20 00:50:00|1890.3|1884.3|1890.3|1884.3|1891|1885|1890|1884|7
1663635300000|2022-09-20 00:55:00|1891.5|1885.5|1891|1885|1891.5|1885.5|1890.5|1884.5|16
1663635600000|2022-09-20 01:00:00|1891.3|1885.3|1891.5|1885.5|1892|1886|1891|1885|33
1663635900000|2022-09-20 01:05:00|1891.3|1885.3|1890.5|1884.5|1892|1886|1890.3|1884.3|37
1663636200000|2022-09-20 01:10:00|1890.8|1884.8|1890.8|1884.8|1890.8|1884.8|1890.5|1884.5|29
1663636500000|2022-09-20 01:15:00|1890.5|1884.5|1890.8|1884.8|1891|1885|1890.5|1884.5|59
1663636800000|2022-09-20 01:20:00|1890.5|1884.5|1892|1886|1892|1886|1890.5|1884.5|18
1663637100000|2022-09-20 01:25:00|1891.8|1885.8|1892|1886|1892|1886|1891.8|1885.8|22
1663637400000|2022-09-20 01:30:00|1891.8|1885.8|1892|1886|1892|1886|1891.8|1885.8|4
1663637700000|2022-09-20 01:35:00|1891.8|1885.8|1892|1886|1892|1886|1891.8|1885.8|2
1663638300000|2022-09-20 01:45:00|1891.8|1885.8|1890.5|1884.5|1891.8|1885.8|1890.5|1884.5|13
1663638600000|2022-09-20 01:50:00|1890.8|1884.8|1889.5|1883.5|1891|1885|1889.3|1883.3|7
1663638900000|2022-09-20 01:55:00|1889.8|1883.8|1888.5|1882.5|1889.8|1883.8|1888.5|1882.5|7
1663639200000|2022-09-20 02:00:00|1889|1883|1888.8|1882.8|1889|1883|1888.8|1882.8|2
1663639500000|2022-09-20 02:05:00|1888.5|1882.5|1888.5|1882.5|1888.8|1882.8|1888.3|1882.3|11
1663639800000|2022-09-20 02:10:00|1888.3|1882.3|1888.3|1882.3|1888.3|1882.3|1887.5|1881.5|20
1663640100000|2022-09-20 02:15:00|1888.5|1882.5|1890.5|1884.5|1890.5|1884.5|1888.3|1882.3|8
1663640400000|2022-09-20 02:20:00|1890.8|1884.8|1890.8|1884.8|1891|1885|1890.8|1884.8|5
1663640700000|2022-09-20 02:25:00|1890.5|1884.5|1890.3|1884.3|1890.5|1884.5|1890.3|1884.3|2
1663641000000|2022-09-20 02:30:00|1890|1884|1890.5|1884.5|1891.5|1885.5|1890|1884|23
1663641300000|2022-09-20 02:35:00|1890.8|1884.8|1891.3|1885.3|1891.5|1885.5|1890.8|1884.8|10
1663641600000|2022-09-20 02:40:00|1891|1885|1891|1885|1891|1885|1890.8|1884.8|3
1663641900000|2022-09-20 02:45:00|1890.8|1884.8|1891|1885|1892.3|1886.3|1890.5|1884.5|18
1663642200000|2022-09-20 02:50:00|1891.3|1885.3|1893|1887|1893.3|1887.3|1891.3|1885.3|8
1663642500000|2022-09-20 02:55:00|1893.8|1887.8|1893.8|1887.8|1893.8|1887.8|1893.5|1887.5|3
1663643100000|2022-09-20 03:05:00|1893.5|1887.5|1893.3|1887.3|1893.8|1887.8|1893|1887|7
1663643400000|2022-09-20 03:10:00|1893.5|1887.5|1892.8|1886.8|1893.5|1887.5|1892.8|1886.8|4
1663643700000|2022-09-20 03:15:00|1892.5|1886.5|1892|1886|1892.5|1886.5|1891.3|1885.3|8
1663644000000|2022-09-20 03:20:00|1893.5|1887.5|1893.8|1887.8|1893.8|1887.8|1893.5|1887.5|3
1663644300000|2022-09-20 03:25:00|1893.5|1887.5|1893|1887|1895|1889|1892.8|1886.8|6
1663644600000|2022-09-20 03:30:00|1892.8|1886.8|1891.8|1885.8|1892.8|1886.8|1891.3|1885.3|8
1663644900000|2022-09-20 03:35:00|1892|1886|1891.8|1885.8|1892|1886|1891.8|1885.8|4
1663645200000|2022-09-20 03:40:00|1892|1886|1892|1886|1892.8|1886.8|1892|1886|6
1663645500000|2022-09-20 03:45:00|1892.3|1886.3|1892.8|1886.8|1892.8|1886.8|1892.3|1886.3|3
1663645800000|2022-09-20 03:50:00|1892.5|1886.5|1892.5|1886.5|1892.5|1886.5|1892.5|1886.5|1
1663646400000|2022-09-20 04:00:00|1892.3|1886.3|1892|1886|1892.3|1886.3|1891.8|1885.8|4
1663646700000|2022-09-20 04:05:00|1891.8|1885.8|1891.8|1885.8|1892|1886|1891.8|1885.8|3
1663647000000|2022-09-20 04:10:00|1892|1886|1892|1886|1892|1886|1891.8|1885.8|3
1663647600000|2022-09-20 04:20:00|1891.8|1885.8|1890.8|1884.8|1891.8|1885.8|1890.8|1884.8|4
1663647900000|2022-09-20 04:25:00|1890.5|1884.5|1891.5|1885.5|1891.8|1885.8|1890.5|1884.5|9
1663648800000|2022-09-20 04:40:00|1891.8|1885.8|1892.3|1886.3|1892.3|1886.3|1891.8|1885.8|2
1663649100000|2022-09-20 04:45:00|1892|1886|1892.3|1886.3|1892.3|1886.3|1892|1886|8
1663649400000|2022-09-20 04:50:00|1892.5|1886.5|1892.8|1886.8|1892.8|1886.8|1892.5|1886.5|2
1663650000000|2022-09-20 05:00:00|1892.5|1886.5|1891.3|1885.3|1892.5|1886.5|1891.3|1885.3|3
1663650300000|2022-09-20 05:05:00|1891|1885|1892.3|1886.3|1892.3|1886.3|1891|1885|6
1663650600000|2022-09-20 05:10:00|1892.8|1886.8|1892.5|1886.5|1892.8|1886.8|1892.5|1886.5|2
1663650900000|2022-09-20 05:15:00|1892.3|1886.3|1891|1885|1892.3|1886.3|1891|1885|6
1663651200000|2022-09-20 05:20:00|1890.8|1884.8|1891|1885|1891|1885|1890.8|1884.8|4
1663651500000|2022-09-20 05:25:00|1891.5|1885.5|1890.5|1884.5|1891.8|1885.8|1890.3|1884.3|19
1663651800000|2022-09-20 05:30:00|1890.8|1884.8|1889.5|1883.5|1890.8|1884.8|1889.5|1883.5|16
1663652100000|2022-09-20 05:35:00|1889.8|1883.8|1889.5|1883.5|1889.8|1883.8|1889.5|1883.5|4
1663652400000|2022-09-20 05:40:00|1889.3|1883.3|1890.8|1884.8|1890.8|1884.8|1889.3|1883.3|7
1663652700000|2022-09-20 05:45:00|1890.5|1884.5|1890.5|1884.5|1890.5|1884.5|1890.5|1884.5|1
1663653000000|2022-09-20 05:50:00|1890.3|1884.3|1889.8|1883.8|1890.3|1884.3|1889.5|1883.5|4
1663653300000|2022-09-20 05:55:00|1889.5|1883.5|1889.3|1883.3|1889.5|1883.5|1889.3|1883.3|8
1663653600000|2022-09-20 06:00:00|1889.5|1883.5|1887|1881|1889.5|1883.5|1886.3|1880.3|21
1663653900000|2022-09-20 06:05:00|1886.8|1880.8|1885.8|1879.8|1886.8|1880.8|1885.5|1879.5|10
1663654200000|2022-09-20 06:10:00|1886|1880|1885|1879|1886|1880|1885|1879|5
1663654500000|2022-09-20 06:15:00|1885.3|1879.3|1886.5|1880.5|1886.5|1880.5|1885.3|1879.3|5
1663654800000|2022-09-20 06:20:00|1886.3|1880.3|1886.3|1880.3|1887.3|1881.3|1886.3|1880.3|14
1663655100000|2022-09-20 06:25:00|1886.5|1880.5|1888.5|1882.5|1888.5|1882.5|1886.5|1880.5|14
1663655400000|2022-09-20 06:30:00|1888.3|1882.3|1888.3|1882.3|1888.3|1882.3|1888.3|1882.3|1
1663655700000|2022-09-20 06:35:00|1888|1882|1888.5|1882.5|1888.8|1882.8|1888|1882|7
1663656000000|2022-09-20 06:40:00|1888.8|1882.8|1889.5|1883.5|1891|1885|1888.5|1882.5|21
1663656300000|2022-09-20 06:45:00|1889.8|1883.8|1889.5|1883.5|1890.3|1884.3|1889.3|1883.3|13
1663656600000|2022-09-20 06:50:00|1889.8|1883.8|1889.8|1883.8|1890.3|1884.3|1889.8|1883.8|8
1663656900000|2022-09-20 06:55:00|1889.6|1883.6|1885.8|1879.8|1889.6|1883.6|1885.8|1879.8|48
1663657200000|2022-09-20 07:00:00|1885.4|1879.4|1886.4|1880.4|1887.6|1881.6|1885.1|1879.1|35
1663657500000|2022-09-20 07:05:00|1886.1|1880.1|1886.9|1880.9|1888.4|1882.4|1885.9|1879.9|37
1663657800000|2022-09-20 07:10:00|1886.6|1880.6|1888.9|1882.9|1890.8|1884.8|1886.6|1880.6|25
1663658100000|2022-09-20 07:15:00|1889.1|1883.1|1894.3|1888.3|1894.6|1888.6|1889.1|1883.1|26
1663658400000|2022-09-20 07:20:00|1894.4|1888.4|1893.4|1887.4|1894.6|1888.6|1892.6|1886.6|26
1663658700000|2022-09-20 07:25:00|1893.1|1887.1|1890.4|1884.4|1893.6|1887.6|1890.3|1884.3|41
1663659000000|2022-09-20 07:30:00|1890.6|1884.6|1890.1|1884.1|1892.5|1886.5|1889.6|1883.6|20
1663659300000|2022-09-20 07:35:00|1890.6|1884.6|1891.1|1885.1|1891.4|1885.4|1890.6|1884.6|4
1663659600000|2022-09-20 07:40:00|1891.4|1885.4|1891.1|1885.1|1891.9|1885.9|1890.9|1884.9|19
1663659900000|2022-09-20 07:45:00|1890.6|1884.6|1891.6|1885.6|1892.1|1886.1|1889.9|1883.9|21
1663660200000|2022-09-20 07:50:00|1891.9|1885.9|1893.4|1887.4|1893.4|1887.4|1891.1|1885.1|19
1663660500000|2022-09-20 07:55:00|1893.6|1887.6|1893.6|1887.6|1894.1|1888.1|1892.9|1886.9|13
1663660800000|2022-09-20 08:00:00|1894.1|1888.1|1890.4|1884.4|1894.9|1888.9|1889.9|1883.9|24
1663661100000|2022-09-20 08:05:00|1890.1|1884.1|1890.8|1884.8|1891.6|1885.6|1888.8|1882.8|25
1663661400000|2022-09-20 08:10:00|1890.6|1884.6|1889.4|1883.4|1891.4|1885.4|1888.9|1882.9|22
1663661700000|2022-09-20 08:15:00|1889.1|1883.1|1887.6|1881.6|1889.1|1883.1|1887.6|1881.6|8
1663662000000|2022-09-20 08:20:00|1887.9|1881.9|1889.1|1883.1|1889.4|1883.4|1887.9|1881.9|18
1663662300000|2022-09-20 08:25:00|1888.9|1882.9|1889.6|1883.6|1890.1|1884.1|1888.9|1882.9|14
1663662600000|2022-09-20 08:30:00|1889.9|1883.9|1891.6|1885.6|1891.9|1885.9|1889.4|1883.4|23
1663662900000|2022-09-20 08:35:00|1891.9|1885.9|1892.9|1886.9|1893.1|1887.1|1891.6|1885.6|24
1663663200000|2022-09-20 08:40:00|1892.4|1886.4|1897.6|1891.6|1897.9|1891.9|1891.9|1885.9|30
1663663500000|2022-09-20 08:45:00|1897.4|1891.4|1894.6|1888.6|1897.4|1891.4|1894.4|1888.4|26
1663663800000|2022-09-20 08:50:00|1894.4|1888.4|1893.9|1887.9|1894.9|1888.9|1893.4|1887.4|11
1663664100000|2022-09-20 08:55:00|1893.6|1887.6|1891.6|1885.6|1893.6|1887.6|1891.6|1885.6|21
1663664400000|2022-09-20 09:00:00|1891.9|1885.9|1892.4|1886.4|1894.4|1888.4|1891.6|1885.6|20
1663664700000|2022-09-20 09:05:00|1892.6|1886.6|1891.9|1885.9|1892.9|1886.9|1891.9|1885.9|30
1663665000000|2022-09-20 09:10:00|1891.6|1885.6|1893.1|1887.1|1893.4|1887.4|1891.4|1885.4|33
1663665300000|2022-09-20 09:15:00|1893.4|1887.4|1893.4|1887.4|1894.1|1888.1|1892.9|1886.9|26
1663665600000|2022-09-20 09:20:00|1893.1|1887.1|1892.1|1886.1|1893.1|1887.1|1891.4|1885.4|14
1663665900000|2022-09-20 09:25:00|1891.9|1885.9|1892.6|1886.6|1892.6|1886.6|1891.9|1885.9|8
1663666200000|2022-09-20 09:30:00|1892.9|1886.9|1891.9|1885.9|1892.9|1886.9|1891.9|1885.9|7
1663666500000|2022-09-20 09:35:00|1892.1|1886.1|1892.6|1886.6|1892.6|1886.6|1891.4|1885.4|11
1663666800000|2022-09-20 09:40:00|1892.4|1886.4|1892.4|1886.4|1892.4|1886.4|1891.9|1885.9|9
1663667100000|2022-09-20 09:45:00|1892.1|1886.1|1892.6|1886.6|1892.6|1886.6|1892.1|1886.1|3
1663667400000|2022-09-20 09:50:00|1892.4|1886.4|1891.9|1885.9|1892.4|1886.4|1891.9|1885.9|13
1663667700000|2022-09-20 09:55:00|1892.1|1886.1|1892.4|1886.4|1892.4|1886.4|1891.9|1885.9|17
1663668000000|2022-09-20 10:00:00|1892.1|1886.1|1891.6|1885.6|1892.1|1886.1|1891.6|1885.6|3
1663668300000|2022-09-20 10:05:00|1891.9|1885.9|1891.6|1885.6|1891.9|1885.9|1891.6|1885.6|2
1663668600000|2022-09-20 10:10:00|1891.9|1885.9|1891.9|1885.9|1892.1|1886.1|1891.4|1885.4|8
1663668900000|2022-09-20 10:15:00|1892.1|1886.1|1892.4|1886.4|1892.4|1886.4|1891.6|1885.6|8
1663669200000|2022-09-20 10:20:00|1892.6|1886.6|1894.4|1888.4|1894.6|1888.6|1892.6|1886.6|13
1663669500000|2022-09-20 10:25:00|1894.1|1888.1|1893.4|1887.4|1894.4|1888.4|1893.4|1887.4|8
1663669800000|2022-09-20 10:30:00|1893.1|1887.1|1893.1|1887.1|1893.9|1887.9|1892.6|1886.6|8
1663670100000|2022-09-20 10:35:00|1893.4|1887.4|1893.1|1887.1|1893.9|1887.9|1893.1|1887.1|5
1663670400000|2022-09-20 10:40:00|1892.9|1886.9|1893.9|1887.9|1893.9|1887.9|1892.9|1886.9|7
1663670700000|2022-09-20 10:45:00|1894.1|1888.1|1893.4|1887.4|1894.1|1888.1|1893.4|1887.4|4
1663671000000|2022-09-20 10:50:00|1893.1|1887.1|1892.9|1886.9|1893.4|1887.4|1892.9|1886.9|6
1663671300000|2022-09-20 10:55:00|1892.6|1886.6|1893.4|1887.4|1893.9|1887.9|1892.6|1886.6|9
1663671600000|2022-09-20 11:00:00|1893.1|1887.1|1893.6|1887.6|1893.9|1887.9|1893.1|1887.1|9
1663671900000|2022-09-20 11:05:00|1893.4|1887.4|1893.1|1887.1|1893.6|1887.6|1892.9|1886.9|8
1663672200000|2022-09-20 11:10:00|1893.4|1887.4|1893.4|1887.4|1893.9|1887.9|1893.1|1887.1|6
1663672500000|2022-09-20 11:15:00|1893.1|1887.1|1897.1|1891.1|1897.1|1891.1|1893.1|1887.1|21
1663672800000|2022-09-20 11:20:00|1897.4|1891.4|1898.5|1892.5|1899.9|1893.9|1897.4|1891.4|24
1663673100000|2022-09-20 11:25:00|1898.6|1892.6|1898.4|1892.4|1898.6|1892.6|1898.4|1892.4|2
1663673400000|2022-09-20 11:30:00|1898.1|1892.1|1897.9|1891.9|1900.4|1894.4|1897.6|1891.6|27
1663673700000|2022-09-20 11:35:00|1897.6|1891.6|1900.4|1894.4|1900.4|1894.4|1897.4|1891.4|16
1663674000000|2022-09-20 11:40:00|1900.1|1894.1|1901.1|1895.1|1901.1|1895.1|1898.4|1892.4|25
1663674300000|2022-09-20 11:45:00|1900.9|1894.9|1899.5|1893.5|1900.9|1894.9|1897.4|1891.4|39
1663674600000|2022-09-20 11:50:00|1899.3|1893.3|1899.6|1893.6|1900.4|1894.4|1898.1|1892.1|44
1663674900000|2022-09-20 11:55:00|1900.1|1894.1|1904.6|1898.6|1905.1|1899.1|1900.1|1894.1|41
1663675200000|2022-09-20 12:00:00|1904.9|1898.9|1900|1894|1905.4|1899.4|1899.8|1893.8|69
1663675500000|2022-09-20 12:05:00|1900.1|1894.1|1898.4|1892.4|1901.6|1895.6|1898.1|1892.1|57
1663675800000|2022-09-20 12:10:00|1898.6|1892.6|1899.4|1893.4|1900.4|1894.4|1898.6|1892.6|25
1663676100000|2022-09-20 12:15:00|1898.9|1892.9|1898.4|1892.4|1901.6|1895.6|1898.4|1892.4|22
1663676400000|2022-09-20 12:20:00|1898.6|1892.6|1898.1|1892.1|1898.6|1892.6|1896.9|1890.9|34
1663676700000|2022-09-20 12:25:00|1897.9|1891.9|1897.1|1891.1|1898.1|1892.1|1897.1|1891.1|6
1663677000000|2022-09-20 12:30:00|1897.6|1891.6|1899.9|1893.9|1900.1|1894.1|1897.6|1891.6|22
1663677300000|2022-09-20 12:35:00|1900.1|1894.1|1898.6|1892.6|1900.6|1894.6|1897.1|1891.1|33
1663677600000|2022-09-20 12:40:00|1898.9|1892.9|1899.1|1893.1|1900.4|1894.4|1898.9|1892.9|10
1663677900000|2022-09-20 12:45:00|1899.9|1893.9|1899.6|1893.6|1901.4|1895.4|1898.6|1892.6|34
1663678200000|2022-09-20 12:50:00|1899.9|1893.9|1898.4|1892.4|1900.6|1894.6|1898|1892|29
1663678500000|2022-09-20 12:55:00|1898.1|1892.1|1897.9|1891.9|1899.1|1893.1|1897.6|1891.6|19
1663678800000|2022-09-20 13:00:00|1898.1|1892.1|1898.1|1892.1|1900.1|1894.1|1896.1|1890.1|61
1663679100000|2022-09-20 13:05:00|1898.4|1892.4|1897.6|1891.6|1899.6|1893.6|1897.6|1891.6|26
1663679400000|2022-09-20 13:10:00|1897.4|1891.4|1896.9|1890.9|1897.4|1891.4|1896.1|1890.1|24
1663679700000|2022-09-20 13:15:00|1897.1|1891.1|1897.4|1891.4|1897.6|1891.6|1895.6|1889.6|26
1663680000000|2022-09-20 13:20:00|1897.6|1891.6|1896.6|1890.6|1897.6|1891.6|1895.1|1889.1|17
1663680300000|2022-09-20 13:25:00|1896.4|1890.4|1893.6|1887.6|1896.4|1890.4|1893.6|1887.6|24
1663680600000|2022-09-20 13:30:00|1893.1|1887.1|1891.9|1885.9|1893.1|1887.1|1891.9|1885.9|8
1663680900000|2022-09-20 13:35:00|1891.6|1885.6|1891.4|1885.4|1892.9|1886.9|1891.4|1885.4|15
1663681200000|2022-09-20 13:40:00|1891.6|1885.6|1889.6|1883.6|1891.6|1885.6|1889.1|1883.1|14
1663681500000|2022-09-20 13:45:00|1889.9|1883.9|1890.9|1884.9|1891.6|1885.6|1889.6|1883.6|24
1663681800000|2022-09-20 13:50:00|1891.6|1885.6|1892.6|1886.6|1894.4|1888.4|1891.1|1885.1|40
1663682100000|2022-09-20 13:55:00|1893.4|1887.4|1892.4|1886.4|1894.4|1888.4|1892.4|1886.4|33
1663682400000|2022-09-20 14:00:00|1892.1|1886.1|1894.4|1888.4|1894.6|1888.6|1891.6|1885.6|46
1663682700000|2022-09-20 14:05:00|1894.6|1888.6|1893.6|1887.6|1894.9|1888.9|1893.4|1887.4|18
1663683000000|2022-09-20 14:10:00|1893.9|1887.9|1895.1|1889.1|1895.6|1889.6|1893.9|1887.9|27
1663683300000|2022-09-20 14:15:00|1895.4|1889.4|1894.6|1888.6|1896.4|1890.4|1894.6|1888.6|20
1663683600000|2022-09-20 14:20:00|1894.4|1888.4|1891.4|1885.4|1894.4|1888.4|1891.1|1885.1|39
1663683900000|2022-09-20 14:25:00|1891.1|1885.1|1890.4|1884.4|1891.4|1885.4|1889.6|1883.6|28
1663684200000|2022-09-20 14:30:00|1890.1|1884.1|1889.6|1883.6|1890.1|1884.1|1889.6|1883.6|3
1663684500000|2022-09-20 14:35:00|1889.4|1883.4|1889.4|1883.4|1889.4|1883.4|1889.1|1883.1|3
1663684800000|2022-09-20 14:40:00|1889.9|1883.9|1889.4|1883.4|1890.9|1884.9|1888.6|1882.6|28
1663685100000|2022-09-20 14:45:00|1889.1|1883.1|1888.6|1882.6|1889.1|1883.1|1887.9|1881.9|27
1663685400000|2022-09-20 14:50:00|1888.9|1882.9|1889.6|1883.6|1890.9|1884.9|1888.4|1882.4|58
1663685700000|2022-09-20 14:55:00|1889.9|1883.9|1891.1|1885.1|1891.9|1885.9|1889.9|1883.9|32
1663686000000|2022-09-20 15:00:00|1891.6|1885.6|1888.9|1882.9|1892.6|1886.6|1888.6|1882.6|21
1663686300000|2022-09-20 15:05:00|1889.9|1883.9|1886.1|1880.1|1889.9|1883.9|1885.5|1879.5|47
1663686600000|2022-09-20 15:10:00|1886.3|1880.3|1886.4|1880.4|1887.1|1881.1|1885.6|1879.6|25
1663686900000|2022-09-20 15:15:00|1886.6|1880.6|1883.5|1877.5|1887.1|1881.1|1881.8|1875.8|110
1663687200000|2022-09-20 15:20:00|1883.8|1877.8|1883.4|1877.4|1883.9|1877.9|1883.1|1877.1|33
1663687500000|2022-09-20 15:25:00|1883.1|1877.1|1883.1|1877.1|1883.1|1877.1|1882.4|1876.4|11
1663687800000|2022-09-20 15:30:00|1882.9|1876.9|1881.4|1875.4|1882.9|1876.9|1880.6|1874.6|12
1663688100000|2022-09-20 15:35:00|1881.6|1875.6|1881.4|1875.4|1881.6|1875.6|1881.4|1875.4|2
1663688400000|2022-09-20 15:40:00|1881.6|1875.6|1881.1|1875.1|1882.4|1876.4|1880.9|1874.9|37
1663688700000|2022-09-20 15:45:00|1881.4|1875.4|1881.4|1875.4|1881.6|1875.6|1880.6|1874.6|46
1663689000000|2022-09-20 15:50:00|1880.9|1874.9|1880.6|1874.6|1881.4|1875.4|1880.1|1874.1|18
1663689300000|2022-09-20 15:55:00|1880.9|1874.9|1882.6|1876.6|1883.1|1877.1|1880.6|1874.6|72
1663689600000|2022-09-20 16:00:00|1882.4|1876.4|1882.4|1876.4|1882.6|1876.6|1882.4|1876.4|5
1663689900000|2022-09-20 16:05:00|1882.6|1876.6|1882.4|1876.4|1882.6|1876.6|1882.4|1876.4|68
1663690200000|2022-09-20 16:10:00|1882.6|1876.6|1882.6|1876.6|1882.6|1876.6|1882.6|1876.6|1
1663690500000|2022-09-20 16:15:00|1882.4|1876.4|1882.9|1876.9|1883.1|1877.1|1881.4|1875.4|23
1663690800000|2022-09-20 16:20:00|1883.1|1877.1|1882.6|1876.6|1883.1|1877.1|1882.6|1876.6|29
1663691100000|2022-09-20 16:25:00|1882.4|1876.4|1881.6|1875.6|1882.4|1876.4|1881.1|1875.1|5
1663691400000|2022-09-20 16:30:00|1881.4|1875.4|1881.4|1875.4|1881.6|1875.6|1881.4|1875.4|29
1663691700000|2022-09-20 16:35:00|1881.6|1875.6|1880.6|1874.6|1881.6|1875.6|1880.6|1874.6|3
1663692600000|2022-09-20 16:50:00|1880.9|1874.9|1881.4|1875.4|1881.9|1875.9|1880.9|1874.9|26
1663692900000|2022-09-20 16:55:00|1881.1|1875.1|1880.9|1874.9|1881.5|1875.5|1879.6|1873.6|46
1663693200000|2022-09-20 17:00:00|1880.6|1874.6|1880.9|1874.9|1881.1|1875.1|1880.4|1874.4|139
1663693500000|2022-09-20 17:05:00|1880.6|1874.6|1880.6|1874.6|1881|1875|1880.5|1874.5|33
1663693800000|2022-09-20 17:10:00|1880.4|1874.4|1880.6|1874.6|1881|1875|1879.5|1873.5|65
1663694100000|2022-09-20 17:15:00|1880.8|1874.8|1880.5|1874.5|1880.9|1874.9|1880.4|1874.4|40
1663694400000|2022-09-20 17:20:00|1880.3|1874.3|1880.3|1874.3|1880.3|1874.3|1880|1874|39
1663694700000|2022-09-20 17:25:00|1880|1874|1880.3|1874.3|1880.3|1874.3|1880|1874|54
1663695000000|2022-09-20 17:30:00|1880|1874|1879.9|1873.9|1880.3|1874.3|1879.9|1873.9|180
1663695300000|2022-09-20 17:35:00|1880|1874|1879.9|1873.9|1880.3|1874.3|1879.9|1873.9|18
1663695600000|2022-09-20 17:40:00|1879.5|1873.5|1872.8|1866.8|1879.5|1873.5|1872.8|1866.8|21
1663695900000|2022-09-20 17:45:00|1872.6|1866.6|1871.8|1865.8|1873.5|1867.5|1870.3|1864.3|12
1663696200000|2022-09-20 17:50:00|1872.1|1866.1|1871.8|1865.8|1872.1|1866.1|1871.5|1865.5|14
1663696500000|2022-09-20 17:55:00|1871.5|1865.5|1878.8|1860|1879.3|1865.5|1871.3|1859|10
1663718400000|2022-09-21 00:00:00|1871.8|1865.8|1873.5|1867.5|1873.6|1867.6|1871.8|1865.8|7
1663718700000|2022-09-21 00:05:00|1873.4|1867.4|1874.8|1868.8|1874.8|1868.8|1873.4|1867.4|13
1663719000000|2022-09-21 00:10:00|1875|1869|1881|1875|1881.3|1875.3|1875|1869|24
1663719300000|2022-09-21 00:15:00|1880.8|1874.8|1880.5|1874.5|1880.8|1874.8|1880.5|1874.5|2
1663719600000|2022-09-21 00:20:00|1880.8|1874.8|1880.8|1874.8|1880.8|1874.8|1880.8|1874.8|1
1663719900000|2022-09-21 00:25:00|1881|1875|1882.3|1876.3|1882.5|1876.5|1881|1875|6
1663720200000|2022-09-21 00:30:00|1882.5|1876.5|1882.3|1876.3|1882.5|1876.5|1882.3|1876.3|2
1663720500000|2022-09-21 00:35:00|1882|1876|1882.5|1876.5|1882.5|1876.5|1882|1876|7
1663720800000|2022-09-21 00:40:00|1882.3|1876.3|1880.5|1874.5|1882.3|1876.3|1880|1874|7
1663721100000|2022-09-21 00:45:00|1880.8|1874.8|1880.8|1874.8|1880.8|1874.8|1880.5|1874.5|5
1663721400000|2022-09-21 00:50:00|1881.3|1875.3|1880.5|1874.5|1881.5|1875.5|1880.3|1874.3|7
1663721700000|2022-09-21 00:55:00|1880.8|1874.8|1882.3|1876.3|1882.3|1876.3|1880.8|1874.8|9
1663722000000|2022-09-21 01:00:00|1882|1876|1881.5|1875.5|1884|1878|1881.1|1875.1|39
1663722300000|2022-09-21 01:05:00|1882.3|1876.3|1883.8|1877.8|1884|1878|1882.3|1876.3|16
1663722600000|2022-09-21 01:10:00|1884|1878|1885|1879|1885|1879|1884|1878|5
1663722900000|2022-09-21 01:15:00|1884.8|1878.8|1885|1879|1885|1879|1884.8|1878.8|12
1663723200000|2022-09-21 01:20:00|1884.8|1878.8|1883.3|1877.3|1885|1879|1883|1877|10
1663723500000|2022-09-21 01:25:00|1883.5|1877.5|1883|1877|1883.5|1877.5|1883|1877|3
1663723800000|2022-09-21 01:30:00|1882.8|1876.8|1882.5|1876.5|1882.8|1876.8|1882|1876|10
1663724100000|2022-09-21 01:35:00|1882.8|1876.8|1880.8|1874.8|1883.5|1877.5|1880|1874|17
1663724400000|2022-09-21 01:40:00|1881|1875|1883.8|1877.8|1883.8|1877.8|1881|1875|17
1663724700000|2022-09-21 01:45:00|1883.5|1877.5|1883.3|1877.3|1884.8|1878.8|1883|1877|22
1663725000000|2022-09-21 01:50:00|1883.5|1877.5|1882.8|1876.8|1883.5|1877.5|1882.5|1876.5|10
1663725300000|2022-09-21 01:55:00|1882.5|1876.5|1881.8|1875.8|1882.5|1876.5|1881.3|1875.3|12
1663725600000|2022-09-21 02:00:00|1882|1876|1880.5|1874.5|1882.8|1876.8|1880.3|1874.3|16
1663725900000|2022-09-21 02:05:00|1880.3|1874.3|1880.5|1874.5|1880.5|1874.5|1880|1874|9
1663726200000|2022-09-21 02:10:00|1880.8|1874.8|1882|1876|1882.3|1876.3|1880.8|1874.8|19
1663726500000|2022-09-21 02:15:00|1882.3|1876.3|1882.8|1876.8|1883.8|1877.8|1882.3|1876.3|12
1663726800000|2022-09-21 02:20:00|1882.5|1876.5|1881.5|1875.5|1882.5|1876.5|1881.5|1875.5|5
1663727100000|2022-09-21 02:25:00|1881.3|1875.3|1879.8|1873.8|1881.3|1875.3|1879.5|1873.5|7
1663727400000|2022-09-21 02:30:00|1880|1874|1880.8|1874.8|1880.8|1874.8|1880|1874|34
1663727700000|2022-09-21 02:35:00|1881|1875|1880.5|1874.5|1881.5|1875.5|1880.3|1874.3|15
1663728000000|2022-09-21 02:40:00|1880.8|1874.8|1881|1875|1882|1876|1880.3|1874.3|21
1663728300000|2022-09-21 02:45:00|1881.3|1875.3|1881.5|1875.5|1881.8|1875.8|1881.3|1875.3|14
1663728600000|2022-09-21 02:50:00|1881.8|1875.8|1882.3|1876.3|1883.3|1877.3|1881.5|1875.5|23
1663728900000|2022-09-21 02:55:00|1882|1876|1882|1876|1882.3|1876.3|1880.8|1874.8|16
1663729200000|2022-09-21 03:00:00|1882.3|1876.3|1881.8|1875.8|1882.3|1876.3|1881.8|1875.8|11
1663729500000|2022-09-21 03:05:00|1881.5|1875.5|1880|1874|1881.5|1875.5|1879.3|1873.3|14
1663729800000|2022-09-21 03:10:00|1879.8|1873.8|1880|1874|1880|1874|1879.8|1873.8|10
1663730100000|2022-09-21 03:15:00|1879.8|1873.8|1878.3|1872.3|1879.8|1873.8|1878|1872|12
1663730400000|2022-09-21 03:20:00|1878.5|1872.5|1878.5|1872.5|1879|1873|1878.5|1872.5|19
1663730700000|2022-09-21 03:25:00|1878.8|1872.8|1878.8|1872.8|1879.3|1873.3|1878.8|1872.8|5
1663731000000|2022-09-21 03:30:00|1878.5|1872.5|1878|1872|1878.5|1872.5|1877.5|1871.5|15
1663731300000|2022-09-21 03:35:00|1877.8|1871.8|1878|1872|1878|1872|1877.8|1871.8|12
1663731600000|2022-09-21 03:40:00|1877.8|1871.8|1877.5|1871.5|1878|1872|1877.5|1871.5|12
1663731900000|2022-09-21 03:45:00|1877.8|1871.8|1877.8|1871.8|1877.8|1871.8|1877.8|1871.8|1
1663732200000|2022-09-21 03:50:00|1877.5|1871.5|1879.3|1873.3|1879.3|1873.3|1877.5|1871.5|7
1663732500000|2022-09-21 03:55:00|1879|1873|1878.5|1872.5|1879|1873|1878|1872|8
1663732800000|2022-09-21 04:00:00|1878.3|1872.3|1878.3|1872.3|1878.3|1872.3|1878.3|1872.3|1
1663733100000|2022-09-21 04:05:00|1878.5|1872.5|1879|1873|1879|1873|1878.5|1872.5|3
1663733700000|2022-09-21 04:15:00|1878.8|1872.8|1878.8|1872.8|1878.8|1872.8|1878.8|1872.8|1
1663734000000|2022-09-21 04:20:00|1879|1873|1879.3|1873.3|1879.3|1873.3|1879|1873|2
1663734300000|2022-09-21 04:25:00|1879.5|1873.5|1878.8|1872.8|1879.5|1873.5|1878.8|1872.8|6
1663734600000|2022-09-21 04:30:00|1878.5|1872.5|1878.5|1872.5|1878.8|1872.8|1878.5|1872.5|3
1663734900000|2022-09-21 04:35:00|1878.8|1872.8|1878.8|1872.8|1878.8|1872.8|1878.8|1872.8|1
1663735200000|2022-09-21 04:40:00|1879|1873|1879.8|1873.8|1879.8|1873.8|1879|1873|2
1663735800000|2022-09-21 04:50:00|1879.5|1873.5|1878.8|1872.8|1879.5|1873.5|1878.8|1872.8|15
1663736100000|2022-09-21 04:55:00|1879|1873|1877.5|1871.5|1879|1873|1877.5|1871.5|18
1663736400000|2022-09-21 05:00:00|1877.8|1871.8|1878|1872|1878|1872|1877.5|1871.5|8
1663736700000|2022-09-21 05:05:00|1878.3|1872.3|1878.5|1872.5|1879|1873|1878.3|1872.3|6
1663737000000|2022-09-21 05:10:00|1878.8|1872.8|1881.3|1875.3|1881.5|1875.5|1878.8|1872.8|13
1663737300000|2022-09-21 05:15:00|1881.5|1875.5|1881.8|1875.8|1881.8|1875.8|1881.5|1875.5|2
1663737600000|2022-09-21 05:20:00|1882|1876|1882.4|1876.4|1882.4|1876.4|1879.8|1873.8|15
1663737900000|2022-09-21 05:25:00|1881.1|1875.1|1883.5|1877.5|1883.8|1877.8|1880.9|1874.9|32
1663738200000|2022-09-21 05:30:00|1883.3|1877.3|1882.5|1876.5|1883.5|1877.5|1880|1874|29
1663738500000|2022-09-21 05:35:00|1882.3|1876.3|1882|1876|1882.3|1876.3|1882|1876|2
1663738800000|2022-09-21 05:40:00|1881.8|1875.8|1882|1876|1882.3|1876.3|1881.8|1875.8|4
1663739100000|2022-09-21 05:45:00|1882.3|1876.3|1882|1876|1882.3|1876.3|1881.8|1875.8|8
1663739400000|2022-09-21 05:50:00|1881.8|1875.8|1881.3|1875.3|1882.3|1876.3|1879.8|1873.8|15
1663739700000|2022-09-21 05:55:00|1881|1875|1880|1874|1881|1875|1879.5|1873.5|5
1663740000000|2022-09-21 06:00:00|1879.8|1873.8|1878.3|1872.3|1879.8|1873.8|1877.8|1871.8|15
1663740300000|2022-09-21 06:05:00|1878.5|1872.5|1878.3|1872.3|1879.8|1873.8|1878.3|1872.3|10
1663740600000|2022-09-21 06:10:00|1878.5|1872.5|1878|1872|1878.5|1872.5|1877.8|1871.8|30
1663740900000|2022-09-21 06:15:00|1878.3|1872.3|1878.5|1872.5|1880.3|1874.3|1878.3|1872.3|16
1663741200000|2022-09-21 06:20:00|1878.8|1872.8|1878.8|1872.8|1879.3|1873.3|1878.8|1872.8|5
1663741500000|2022-09-21 06:25:00|1878.5|1872.5|1877.8|1871.8|1878.5|1872.5|1877.5|1871.5|26
1663741800000|2022-09-21 06:30:00|1878|1872|1877.5|1871.5|1878.8|1872.8|1877.5|1871.5|33
1663742100000|2022-09-21 06:35:00|1877.8|1871.8|1878|1872|1878.3|1872.3|1877.5|1871.5|7
1663742400000|2022-09-21 06:40:00|1878.3|1872.3|1877|1871|1878.5|1872.5|1876.3|1870.3|24
1663742700000|2022-09-21 06:45:00|1877.3|1871.3|1877.8|1871.8|1878.5|1872.5|1877|1871|54
1663743000000|2022-09-21 06:50:00|1878|1872|1877.3|1871.3|1878.5|1872.5|1877|1871|19
1663743300000|2022-09-21 06:55:00|1877.5|1871.5|1878.4|1872.4|1878.4|1872.4|1877.1|1871.1|41
1663743600000|2022-09-21 07:00:00|1877.6|1871.6|1868.5|1862.5|1877.6|1871.6|1866.5|1860.5|98
1663743900000|2022-09-21 07:05:00|1868.8|1862.8|1869.9|1863.9|1871|1865|1868.8|1862.8|34
1663744200000|2022-09-21 07:10:00|1870.1|1864.1|1872.1|1866.1|1872.4|1866.4|1870.1|1864.1|28
1663744500000|2022-09-21 07:15:00|1871.9|1865.9|1869.9|1863.9|1875.1|1869.1|1869.9|1863.9|33
1663744800000|2022-09-21 07:20:00|1869.6|1863.6|1871.4|1865.4|1871.6|1865.6|1869.1|1863.1|13
1663745100000|2022-09-21 07:25:00|1871.6|1865.6|1873.6|1867.6|1873.9|1867.9|1871.6|1865.6|17
1663745400000|2022-09-21 07:30:00|1872.4|1866.4|1873.1|1867.1|1873.4|1867.4|1871.4|1865.4|35
1663745700000|2022-09-21 07:35:00|1872.6|1866.6|1873.4|1867.4|1873.4|1867.4|1871.4|1865.4|21
1663746000000|2022-09-21 07:40:00|1873.1|1867.1|1874.4|1868.4|1874.4|1868.4|1873.1|1867.1|14
1663746300000|2022-09-21 07:45:00|1874.6|1868.6|1875.1|1869.1|1875.4|1869.4|1874.1|1868.1|14
1663746600000|2022-09-21 07:50:00|1875.4|1869.4|1874.4|1868.4|1875.4|1869.4|1873.9|1867.9|12
1663746900000|2022-09-21 07:55:00|1874.1|1868.1|1873.9|1867.9|1874.1|1868.1|1872.6|1866.6|21
1663747200000|2022-09-21 08:00:00|1874.4|1868.4|1869.4|1863.4|1874.4|1868.4|1868.9|1862.9|22
1663747500000|2022-09-21 08:05:00|1869.1|1863.1|1868.9|1862.9|1871.1|1865.1|1866.4|1860.4|40
1663747800000|2022-09-21 08:10:00|1868.6|1862.6|1869.1|1863.1|1869.6|1863.6|1867.6|1861.6|16
1663748100000|2022-09-21 08:15:00|1868.9|1862.9|1869.4|1863.4|1869.4|1863.4|1867.9|1861.9|26
1663748400000|2022-09-21 08:20:00|1869.6|1863.6|1869.6|1863.6|1870.1|1864.1|1868.6|1862.6|18
1663748700000|2022-09-21 08:25:00|1869.4|1863.4|1869.1|1863.1|1869.4|1863.4|1867.6|1861.6|17
1663749000000|2022-09-21 08:30:00|1869.4|1863.4|1871.9|1865.9|1871.9|1865.9|1868.4|1862.4|16
1663749300000|2022-09-21 08:35:00|1871.6|1865.6|1870.4|1864.4|1871.6|1865.6|1869.4|1863.4|15
1663749600000|2022-09-21 08:40:00|1870.6|1864.6|1871.9|1865.9|1871.9|1865.9|1869.1|1863.1|19
1663749900000|2022-09-21 08:45:00|1872.1|1866.1|1873.6|1867.6|1874.4|1868.4|1872.1|1866.1|13
1663750200000|2022-09-21 08:50:00|1873.9|1867.9|1870.6|1864.6|1874.4|1868.4|1870.4|1864.4|36
1663750500000|2022-09-21 08:55:00|1870.9|1864.9|1869.6|1863.6|1871.6|1865.6|1869.6|1863.6|24
1663750800000|2022-09-21 09:00:00|1869.9|1863.9|1869.9|1863.9|1870.9|1864.9|1869.4|1863.4|25
1663751100000|2022-09-21 09:05:00|1870.1|1864.1|1869.6|1863.6|1872.1|1866.1|1869.4|1863.4|33
1663751400000|2022-09-21 09:10:00|1869.9|1863.9|1868.9|1862.9|1869.9|1863.9|1868.1|1862.1|15
1663751700000|2022-09-21 09:15:00|1868.6|1862.6|1868.4|1862.4|1868.6|1862.6|1868.1|1862.1|9
1663752000000|2022-09-21 09:20:00|1868.6|1862.6|1872.4|1866.4|1872.4|1866.4|1868.6|1862.6|12
1663752300000|2022-09-21 09:25:00|1872.6|1866.6|1872.9|1866.9|1873.9|1867.9|1872.6|1866.6|8
1663752600000|2022-09-21 09:30:00|1873.1|1867.1|1872.6|1866.6|1873.9|1867.9|1872.4|1866.4|10
1663752900000|2022-09-21 09:35:00|1872.1|1866.1|1872.6|1866.6|1872.6|1866.6|1871.4|1865.4|13
1663753200000|2022-09-21 09:40:00|1873.1|1867.1|1871.6|1865.6|1873.9|1867.9|1871.4|1865.4|28
1663753500000|2022-09-21 09:45:00|1871.9|1865.9|1871.1|1865.1|1873.1|1867.1|1870.9|1864.9|20
1663753800000|2022-09-21 09:50:00|1871.6|1865.6|1872.4|1866.4|1873.1|1867.1|1871.4|1865.4|12
1663754100000|2022-09-21 09:55:00|1872.1|1866.1|1870.6|1864.6|1872.1|1866.1|1870.6|1864.6|9
1663754400000|2022-09-21 10:00:00|1870.1|1864.1|1871.9|1865.9|1871.9|1865.9|1869.9|1863.9|27
1663754700000|2022-09-21 10:05:00|1871.6|1865.6|1869.1|1863.1|1871.9|1865.9|1869.1|1863.1|15
1663755000000|2022-09-21 10:10:00|1869.4|1863.4|1868.9|1862.9|1869.4|1863.4|1868.1|1862.1|23
1663755300000|2022-09-21 10:15:00|1869.1|1863.1|1869.6|1863.6|1870.1|1864.1|1869.1|1863.1|8
1663755600000|2022-09-21 10:20:00|1869.4|1863.4|1869.6|1863.6|1869.9|1863.9|1869.1|1863.1|6
1663755900000|2022-09-21 10:25:00|1869.9|1863.9|1870.6|1864.6|1870.6|1864.6|1869.9|1863.9|8
1663756200000|2022-09-21 10:30:00|1870.4|1864.4|1868.1|1862.1|1870.4|1864.4|1868.1|1862.1|15
1663756500000|2022-09-21 10:35:00|1867.9|1861.9|1867.9|1861.9|1869.1|1863.1|1867.9|1861.9|9
1663756800000|2022-09-21 10:40:00|1867.6|1861.6|1868.6|1862.6|1868.9|1862.9|1867.4|1861.4|21
1663757100000|2022-09-21 10:45:00|1868.4|1862.4|1869.6|1863.6|1870.4|1864.4|1868.1|1862.1|13
1663757400000|2022-09-21 10:50:00|1869.9|1863.9|1870.9|1864.9|1870.9|1864.9|1869.6|1863.6|17
1663757700000|2022-09-21 10:55:00|1870.6|1864.6|1869.9|1863.9|1871.1|1865.1|1869.9|1863.9|15
1663758000000|2022-09-21 11:00:00|1870.1|1864.1|1869.4|1863.4|1871.1|1865.1|1869.4|1863.4|12
1663758300000|2022-09-21 11:05:00|1869.6|1863.6|1869.4|1863.4|1869.6|1863.6|1869.4|1863.4|4
1663758600000|2022-09-21 11:10:00|1869.1|1863.1|1869.4|1863.4|1869.9|1863.9|1869.1|1863.1|9
1663758900000|2022-09-21 11:15:00|1869.6|1863.6|1869.1|1863.1|1870.1|1864.1|1869.1|1863.1|16
1663759200000|2022-09-21 11:20:00|1868.9|1862.9|1867.6|1861.6|1869.1|1863.1|1867.1|1861.1|22
1663759500000|2022-09-21 11:25:00|1867.4|1861.4|1865.9|1859.9|1867.4|1861.4|1865.9|1859.9|6
1663759800000|2022-09-21 11:30:00|1866.1|1860.1|1866.4|1860.4|1868.9|1862.9|1866.1|1860.1|25
1663760100000|2022-09-21 11:35:00|1866.6|1860.6|1866.6|1860.6|1867.6|1861.6|1866.6|1860.6|9
1663760400000|2022-09-21 11:40:00|1866.4|1860.4|1867.6|1861.6|1867.6|1861.6|1866.4|1860.4|9
1663760700000|2022-09-21 11:45:00|1867.9|1861.9|1869.1|1863.1|1869.9|1863.9|1867.1|1861.1|54
1663761000000|2022-09-21 11:50:00|1870.1|1864.1|1867.1|1861.1|1870.9|1864.9|1866.4|1860.4|38
1663761300000|2022-09-21 11:55:00|1866.9|1860.9|1868.4|1862.4|1868.6|1862.6|1866.6|1860.6|24
1663761600000|2022-09-21 12:00:00|1868.6|1862.6|1866.1|1860.1|1868.6|1862.6|1866.1|1860.1|21
1663761900000|2022-09-21 12:05:00|1865.9|1859.9|1870.9|1864.9|1870.9|1864.9|1865.9|1859.9|25
1663762200000|2022-09-21 12:10:00|1871.1|1865.1|1870.9|1864.9|1871.1|1865.1|1867.3|1861.3|32
1663762500000|2022-09-21 12:15:00|1871.1|1865.1|1868.4|1862.4|1871.1|1865.1|1866.6|1860.6|24
1663762800000|2022-09-21 12:20:00|1868.6|1862.6|1871.1|1865.1|1871.1|1865.1|1868.6|1862.6|36
1663763100000|2022-09-21 12:25:00|1870.9|1864.9|1871.1|1865.1|1871.4|1865.4|1870.1|1864.1|21
1663763400000|2022-09-21 12:30:00|1871.4|1865.4|1872.9|1866.9|1873.4|1867.4|1871.4|1865.4|29
1663763700000|2022-09-21 12:35:00|1872.6|1866.6|1873.1|1867.1|1873.1|1867.1|1871.4|1865.4|20
1663764000000|2022-09-21 12:40:00|1873.4|1867.4|1870.4|1864.4|1874.4|1868.4|1870.1|1864.1|31
1663764300000|2022-09-21 12:45:00|1870.1|1864.1|1868.4|1862.4|1871.1|1865.1|1868.4|1862.4|34
1663764600000|2022-09-21 12:50:00|1868.1|1862.1|1868.4|1862.4|1869.6|1863.6|1867.9|1861.9|29
1663764900000|2022-09-21 12:55:00|1868.1|1862.1|1869.4|1863.4|1869.4|1863.4|1867.9|1861.9|28
1663765200000|2022-09-21 13:00:00|1869.6|1863.6|1877.8|1871.8|1878.1|1872.1|1869.6|1863.6|139
1663765500000|2022-09-21 13:05:00|1877.6|1871.6|1875.9|1869.9|1877.6|1871.6|1874.9|1868.9|49
1663765800000|2022-09-21 13:10:00|1875.6|1869.6|1876.4|1870.4|1876.6|1870.6|1874.6|1868.6|38
1663766100000|2022-09-21 13:15:00|1876.6|1870.6|1877.6|1871.6|1879.9|1873.9|1876.4|1870.4|48
1663766400000|2022-09-21 13:20:00|1877.4|1871.4|1878.1|1872.1|1879.4|1873.4|1876.9|1870.9|42
1663766700000|2022-09-21 13:25:00|1877.9|1871.9|1874.9|1868.9|1878.1|1872.1|1874.4|1868.4|35
1663767000000|2022-09-21 13:30:00|1875.1|1869.1|1872.1|1866.1|1875.4|1869.4|1872.1|1866.1|49
1663767300000|2022-09-21 13:35:00|1872.6|1866.6|1872.6|1866.6|1873.4|1867.4|1872.1|1866.1|42
1663767600000|2022-09-21 13:40:00|1872.4|1866.4|1870.6|1864.6|1872.6|1866.6|1870.3|1864.3|68
1663767900000|2022-09-21 13:45:00|1870.4|1864.4|1869.6|1863.6|1870.6|1864.6|1869.1|1863.1|35
1663768200000|2022-09-21 13:50:00|1869.4|1863.4|1867.6|1861.6|1870.6|1864.6|1867.4|1861.4|90
1663768500000|2022-09-21 13:55:00|1867.4|1861.4|1867.9|1861.9|1868.9|1862.9|1866.4|1860.4|58
1663768800000|2022-09-21 14:00:00|1868.1|1862.1|1868.6|1862.6|1869.6|1863.6|1868.1|1862.1|35
1663769100000|2022-09-21 14:05:00|1868.4|1862.4|1867.6|1861.6|1868.6|1862.6|1866.9|1860.9|44
1663769400000|2022-09-21 14:10:00|1867.4|1861.4|1866.9|1860.9|1868.6|1862.6|1866.1|1860.1|45
1663769700000|2022-09-21 14:15:00|1866.6|1860.6|1867.4|1861.4|1867.6|1861.6|1866.6|1860.6|20
1663770000000|2022-09-21 14:20:00|1867.1|1861.1|1867.4|1861.4|1868.6|1862.6|1866.9|1860.9|49
1663770300000|2022-09-21 14:25:00|1867.6|1861.6|1867.4|1861.4|1867.9|1861.9|1867.1|1861.1|36
1663770600000|2022-09-21 14:30:00|1867.1|1861.1|1865.6|1859.6|1867.1|1861.1|1865.1|1859.1|33
1663770900000|2022-09-21 14:35:00|1865.4|1859.4|1863.6|1857.6|1865.9|1859.9|1863.4|1857.4|18
1663771200000|2022-09-21 14:40:00|1863.9|1857.9|1863.6|1857.6|1864.4|1858.4|1863.4|1857.4|19
1663771500000|2022-09-21 14:45:00|1862.6|1856.6|1862.1|1856.1|1862.6|1856.6|1861.4|1855.4|27
1663771800000|2022-09-21 14:50:00|1861.9|1855.9|1862.1|1856.1|1862.1|1856.1|1861.4|1855.4|42
1663772100000|2022-09-21 14:55:00|1861.9|1855.9|1859.6|1853.6|1861.9|1855.9|1857.6|1851.6|33
1663772400000|2022-09-21 15:00:00|1859.4|1853.4|1857.4|1851.4|1859.6|1853.6|1856.4|1850.4|33
1663772700000|2022-09-21 15:05:00|1857.1|1851.1|1848.4|1842.4|1857.1|1851.1|1848.4|1842.4|66
1663773000000|2022-09-21 15:10:00|1848.1|1842.1|1843.6|1837.6|1849.3|1843.3|1843.6|1837.6|92
1663773300000|2022-09-21 15:15:00|1843.9|1837.9|1840.1|1834.1|1844.1|1838.1|1836.9|1830.9|190
1663773600000|2022-09-21 15:20:00|1840.3|1834.3|1845.9|1839.9|1847.1|1841.1|1840.1|1834.1|76
1663773900000|2022-09-21 15:25:00|1846.1|1840.1|1844.4|1838.4|1846.9|1840.9|1843.9|1837.9|48
1663774200000|2022-09-21 15:30:00|1844.6|1838.6|1842.9|1836.9|1845.1|1839.1|1842.9|1836.9|33
1663774500000|2022-09-21 15:35:00|1843.1|1837.1|1845.9|1839.9|1847.1|1841.1|1843.1|1837.1|54
1663774800000|2022-09-21 15:40:00|1846.1|1840.1|1848.9|1842.9|1848.9|1842.9|1844.6|1838.6|27
1663775100000|2022-09-21 15:45:00|1849.1|1843.1|1847.4|1841.4|1851|1845|1847.4|1841.4|71
1663775400000|2022-09-21 15:50:00|1846.9|1840.9|1846.9|1840.9|1849.6|1843.6|1846.6|1840.6|34
1663775700000|2022-09-21 15:55:00|1847.1|1841.1|1850.4|1844.4|1850.9|1844.9|1846.1|1840.1|46
1663776000000|2022-09-21 16:00:00|1850.9|1844.9|1851.9|1845.9|1852.1|1846.1|1850.9|1844.9|30
1663776300000|2022-09-21 16:05:00|1851.6|1845.6|1851.9|1845.9|1852.1|1846.1|1851.4|1845.4|13
1663776600000|2022-09-21 16:10:00|1851.6|1845.6|1852.6|1846.6|1853.6|1847.6|1851.4|1845.4|12
1663776900000|2022-09-21 16:15:00|1852.9|1846.9|1853.9|1847.9|1853.9|1847.9|1852.6|1846.6|29
1663777200000|2022-09-21 16:20:00|1854.1|1848.1|1853.4|1847.4|1854.4|1848.4|1853.4|1847.4|37
1663777500000|2022-09-21 16:25:00|1853.6|1847.6|1853.4|1847.4|1854.1|1848.1|1853.1|1847.1|17
1663777800000|2022-09-21 16:30:00|1853.1|1847.1|1853.4|1847.4|1853.4|1847.4|1851.6|1845.6|17
1663778100000|2022-09-21 16:35:00|1853.6|1847.6|1851.6|1845.6|1853.6|1847.6|1851.4|1845.4|32
1663778400000|2022-09-21 16:40:00|1851.9|1845.9|1851.9|1845.9|1852.6|1846.6|1850.4|1844.4|14
1663778700000|2022-09-21 16:45:00|1851.6|1845.6|1852.4|1846.4|1852.4|1846.4|1851.1|1845.1|13
1663779000000|2022-09-21 16:50:00|1852.6|1846.6|1853.1|1847.1|1853.1|1847.1|1852.1|1846.1|30
1663779300000|2022-09-21 16:55:00|1853.4|1847.4|1853.5|1847.5|1853.9|1847.9|1851.3|1845.3|47
1663779600000|2022-09-21 17:00:00|1853.6|1847.6|1854.8|1848.8|1857|1851|1853.4|1847.4|27
1663779900000|2022-09-21 17:05:00|1854.6|1848.6|1853|1847|1854.6|1848.6|1852.3|1846.3|37
1663780200000|2022-09-21 17:10:00|1853.1|1847.1|1855.3|1849.3|1856.1|1850.1|1852.8|1846.8|21
1663780500000|2022-09-21 17:15:00|1855.1|1849.1|1852.9|1846.9|1855.3|1849.3|1852.5|1846.5|14
1663780800000|2022-09-21 17:20:00|1852.6|1846.6|1854.4|1848.4|1858.3|1852.3|1852.6|1846.6|28
1663781100000|2022-09-21 17:25:00|1854.6|1848.6|1854.3|1848.3|1854.6|1848.6|1854.3|1848.3|34
1663781400000|2022-09-21 17:30:00|1854.1|1848.1|1854.5|1848.5|1854.9|1848.9|1853.8|1847.8|24
1663781700000|2022-09-21 17:35:00|1854.4|1848.4|1854.8|1848.8|1855.1|1849.1|1854.1|1848.1|41
1663782000000|2022-09-21 17:40:00|1854.5|1848.5|1854.9|1848.9|1854.9|1848.9|1854.3|1848.3|14
1663782300000|2022-09-21 17:45:00|1855.1|1849.1|1856.1|1850.1|1860.1|1854.1|1854.8|1848.8|50
1663782600000|2022-09-21 17:50:00|1856.4|1850.4|1854|1848|1856.6|1850.6|1854|1848|22
1663782900000|2022-09-21 17:55:00|1853.9|1847.9|1859.5|1840.8|1861.5|1847.9|1853.6|1840.8|8
1663804800000|2022-09-22 00:00:00|1856.6|1850.6|1856.8|1850.8|1856.9|1850.9|1856.6|1850.6|3
1663805100000|2022-09-22 00:05:00|1856.5|1850.5|1850|1844|1856.5|1850.5|1850|1844|15
1663805400000|2022-09-22 00:10:00|1849.8|1843.8|1849.8|1843.8|1849.8|1843.8|1849.8|1843.8|1
1663805700000|2022-09-22 00:15:00|1850|1844|1850|1844|1851.3|1845.3|1850|1844|13
1663806000000|2022-09-22 00:20:00|1849.8|1843.8|1849.8|1843.8|1849.8|1843.8|1849.8|1843.8|1
1663806900000|2022-09-22 00:35:00|1850.3|1844.3|1850|1844|1851.3|1845.3|1850|1844|7
1663807200000|2022-09-22 00:40:00|1849.8|1843.8|1849.8|1843.8|1849.8|1843.8|1849.8|1843.8|1
1663807500000|2022-09-22 00:45:00|1850.3|1844.3|1850.5|1844.5|1850.8|1844.8|1850.3|1844.3|3
1663807800000|2022-09-22 00:50:00|1850.3|1844.3|1849.8|1843.8|1850.3|1844.3|1849.8|1843.8|12
1663808100000|2022-09-22 00:55:00|1848.5|1842.5|1847.8|1841.8|1848.5|1842.5|1847.5|1841.5|6
1663808400000|2022-09-22 01:00:00|1848.3|1842.3|1849.3|1843.3|1849.8|1843.8|1846.5|1840.5|65
1663808700000|2022-09-22 01:05:00|1849.5|1843.5|1851.3|1845.3|1852.8|1846.8|1847.8|1841.8|37
1663809000000|2022-09-22 01:10:00|1851|1845|1851.5|1845.5|1851.8|1845.8|1850.3|1844.3|19
1663809300000|2022-09-22 01:15:00|1851.3|1845.3|1851.3|1845.3|1851.5|1845.5|1849.5|1843.5|37
1663809600000|2022-09-22 01:20:00|1851|1845|1852|1846|1852.8|1846.8|1850.3|1844.3|46
1663809900000|2022-09-22 01:25:00|1852.3|1846.3|1852.5|1846.5|1853|1847|1852|1846|34
1663810200000|2022-09-22 01:30:00|1852.3|1846.3|1852|1846|1853.3|1847.3|1852|1846|18
1663810800000|2022-09-22 01:40:00|1851.8|1845.8|1852.3|1846.3|1852.3|1846.3|1851.8|1845.8|5
1663811100000|2022-09-22 01:45:00|1852.5|1846.5|1852.3|1846.3|1852.8|1846.8|1852|1846|32
1663811400000|2022-09-22 01:50:00|1852.5|1846.5|1852.5|1846.5|1853.3|1847.3|1852.5|1846.5|17
1663811700000|2022-09-22 01:55:00|1852.8|1846.8|1853.8|1847.8|1853.8|1847.8|1852.5|1846.5|12
1663812000000|2022-09-22 02:00:00|1853.5|1847.5|1852.8|1846.8|1853.5|1847.5|1852.8|1846.8|13
1663812300000|2022-09-22 02:05:00|1853|1847|1850.8|1844.8|1853.3|1847.3|1850.8|1844.8|17
1663812600000|2022-09-22 02:10:00|1851.3|1845.3|1853.8|1847.8|1854|1848|1851.3|1845.3|6
1663813800000|2022-09-22 02:30:00|1853.5|1847.5|1853.8|1847.8|1854|1848|1853.3|1847.3|11
1663814100000|2022-09-22 02:35:00|1854|1848|1854|1848|1854|1848|1853.5|1847.5|10
1663814400000|2022-09-22 02:40:00|1853.8|1847.8|1855.8|1849.8|1856.5|1850.5|1853.8|1847.8|16
1663814700000|2022-09-22 02:45:00|1856|1850|1855|1849|1856|1850|1854.3|1848.3|9
1663815000000|2022-09-22 02:50:00|1854.8|1848.8|1854.5|1848.5|1854.8|1848.8|1853.8|1847.8|9
1663815300000|2022-09-22 02:55:00|1854.8|1848.8|1855.5|1849.5|1856.5|1850.5|1854.5|1848.5|23
1663815600000|2022-09-22 03:00:00|1855.8|1849.8|1855.3|1849.3|1855.8|1849.8|1854.3|1848.3|6
1663815900000|2022-09-22 03:05:00|1855.5|1849.5|1856.3|1850.3|1856.8|1850.8|1855.5|1849.5|11
1663816200000|2022-09-22 03:10:00|1856|1850|1856.5|1850.5|1856.5|1850.5|1855.8|1849.8|6
1663816500000|2022-09-22 03:15:00|1856.3|1850.3|1856.3|1850.3|1856.3|1850.3|1856.3|1850.3|1
1663816800000|2022-09-22 03:20:00|1856.5|1850.5|1858.5|1852.5|1858.5|1852.5|1856.5|1850.5|2
1663817100000|2022-09-22 03:25:00|1859|1853|1858.8|1852.8|1859.3|1853.3|1858.5|1852.5|7
1663817400000|2022-09-22 03:30:00|1859|1853|1859|1853|1859.3|1853.3|1859|1853|3
1663819500000|2022-09-22 04:05:00|1859.3|1853.3|1861.3|1855.3|1861.9|1855.9|1859.3|1853.3|4
1663821300000|2022-09-22 04:35:00|1861|1855|1860.8|1854.8|1861|1855|1860.8|1854.8|2
1663822500000|2022-09-22 04:55:00|1860.5|1854.5|1860|1854|1860.5|1854.5|1860|1854|3
1663824300000|2022-09-22 05:25:00|1859.8|1853.8|1860|1854|1860|1854|1859.8|1853.8|2
1663824600000|2022-09-22 05:30:00|1859.5|1853.5|1861.3|1855.3|1861.3|1855.3|1859.5|1853.5|5
1663824900000|2022-09-22 05:35:00|1862.5|1856.5|1862.5|1856.5|1864.5|1858.5|1862.3|1856.3|10
1663825200000|2022-09-22 05:40:00|1862|1856|1860.5|1854.5|1862.3|1856.3|1860.5|1854.5|12
1663825500000|2022-09-22 05:45:00|1860.3|1854.3|1861.4|1855.4|1861.6|1855.6|1859|1853|9
1663825800000|2022-09-22 05:50:00|1861.5|1855.5|1860|1854|1861.5|1855.5|1860|1854|4
1663826100000|2022-09-22 05:55:00|1859.8|1853.8|1857.3|1851.3|1859.8|1853.8|1857.3|1851.3|15
1663826400000|2022-09-22 06:00:00|1857|1851|1856.8|1850.8|1857.3|1851.3|1856.5|1850.5|12
1663826700000|2022-09-22 06:05:00|1856.5|1850.5|1855.8|1849.8|1856.5|1850.5|1855.3|1849.3|26
1663827000000|2022-09-22 06:10:00|1855.5|1849.5|1855.8|1849.8|1855.8|1849.8|1855.5|1849.5|10
1663827300000|2022-09-22 06:15:00|1856|1850|1855.8|1849.8|1857.8|1851.8|1854.5|1848.5|15
1663827600000|2022-09-22 06:20:00|1855.5|1849.5|1855.5|1849.5|1855.5|1849.5|1855.5|1849.5|1
1663827900000|2022-09-22 06:25:00|1855.3|1849.3|1855|1849|1855.8|1849.8|1853.8|1847.8|23
1663828200000|2022-09-22 06:30:00|1854.8|1848.8|1853.5|1847.5|1854.8|1848.8|1853.5|1847.5|4
1663828500000|2022-09-22 06:35:00|1853.8|1847.8|1853.3|1847.3|1854.3|1848.3|1853|1847|11
1663828800000|2022-09-22 06:40:00|1853.5|1847.5|1852.3|1846.3|1854.8|1848.8|1851.3|1845.3|16
1663829100000|2022-09-22 06:45:00|1852.5|1846.5|1854|1848|1855|1849|1852|1846|18
1663829400000|2022-09-22 06:50:00|1853.8|1847.8|1854.3|1848.3|1854.8|1848.8|1853.5|1847.5|6
1663829700000|2022-09-22 06:55:00|1853.8|1847.8|1853.9|1847.9|1855.1|1849.1|1853.4|1847.4|19
1663830000000|2022-09-22 07:00:00|1853.4|1847.4|1859.1|1853.1|1859.1|1853.1|1853.1|1847.1|69
1663830300000|2022-09-22 07:05:00|1859.9|1853.9|1861.6|1855.6|1862.4|1856.4|1859.6|1853.6|46
1663830600000|2022-09-22 07:10:00|1861.9|1855.9|1865|1859|1868.1|1862.1|1861.6|1855.6|63
1663830900000|2022-09-22 07:15:00|1864.6|1858.6|1865.6|1859.6|1866.9|1860.9|1864|1858|50
1663831200000|2022-09-22 07:20:00|1865.4|1859.4|1868.9|1862.9|1869.6|1863.6|1865.1|1859.1|79
1663831500000|2022-09-22 07:25:00|1868.6|1862.6|1872.1|1866.1|1872.1|1866.1|1867.6|1861.6|70
1663831800000|2022-09-22 07:30:00|1872.4|1866.4|1870.6|1864.6|1876.1|1870.1|1870.6|1864.6|70
1663832100000|2022-09-22 07:35:00|1870.9|1864.9|1867.1|1861.1|1870.9|1864.9|1866.6|1860.6|38
1663832400000|2022-09-22 07:40:00|1866.9|1860.9|1866.4|1860.4|1867.1|1861.1|1864.9|1858.9|44
1663832700000|2022-09-22 07:45:00|1866.6|1860.6|1868.4|1862.4|1868.9|1862.9|1866.6|1860.6|15
1663833000000|2022-09-22 07:50:00|1868.6|1862.6|1867.6|1861.6|1868.6|1862.6|1867.6|1861.6|18
1663833300000|2022-09-22 07:55:00|1867.9|1861.9|1864.1|1858.1|1868.4|1862.4|1864.1|1858.1|37
1663833600000|2022-09-22 08:00:00|1863.9|1857.9|1867.5|1861.5|1869.9|1863.9|1863.9|1857.9|63
1663833900000|2022-09-22 08:05:00|1868|1862|1869.1|1863.1|1869.8|1863.8|1867.8|1861.8|53
1663834200000|2022-09-22 08:10:00|1869.4|1863.4|1878.6|1872.6|1878.6|1872.6|1869.4|1863.4|74
1663834500000|2022-09-22 08:15:00|1878.5|1872.5|1888.6|1882.6|1888.6|1882.6|1877|1871|102
1663834800000|2022-09-22 08:20:00|1888.9|1882.9|1892.5|1886.5|1899.1|1893.1|1888.9|1882.9|94
1663835100000|2022-09-22 08:25:00|1892.6|1886.6|1893.6|1887.6|1895.6|1889.6|1891.3|1885.3|71
1663835400000|2022-09-22 08:30:00|1894.1|1888.1|1896.6|1890.6|1896.6|1890.6|1893.4|1887.4|53
1663835700000|2022-09-22 08:35:00|1896.4|1890.4|1891.4|1885.4|1898.6|1892.6|1891.4|1885.4|59
1663836000000|2022-09-22 08:40:00|1891.1|1885.1|1894.6|1888.6|1894.6|1888.6|1888.6|1882.6|53
1663836300000|2022-09-22 08:45:00|1895.1|1889.1|1887.6|1881.6|1895.4|1889.4|1886.6|1880.6|60
1663836600000|2022-09-22 08:50:00|1887.4|1881.4|1889.4|1883.4|1889.6|1883.6|1887.1|1881.1|31
1663836900000|2022-09-22 08:55:00|1889.1|1883.1|1888.1|1882.1|1890.1|1884.1|1887.6|1881.6|30
1663837200000|2022-09-22 09:00:00|1887.9|1881.9|1885.1|1879.1|1887.9|1881.9|1884.9|1878.9|25
1663837500000|2022-09-22 09:05:00|1884.9|1878.9|1883.9|1877.9|1886.1|1880.1|1883.1|1877.1|41
1663837800000|2022-09-22 09:10:00|1884.1|1878.1|1886.4|1880.4|1886.4|1880.4|1884.1|1878.1|23
1663838100000|2022-09-22 09:15:00|1886.1|1880.1|1885.4|1879.4|1886.4|1880.4|1884.9|1878.9|11
1663838400000|2022-09-22 09:20:00|1885.6|1879.6|1886.4|1880.4|1886.6|1880.6|1885.6|1879.6|9
1663838700000|2022-09-22 09:25:00|1886.6|1880.6|1889.1|1883.1|1889.1|1883.1|1886.6|1880.6|10
1663839000000|2022-09-22 09:30:00|1888.9|1882.9|1888.4|1882.4|1890.1|1884.1|1888.4|1882.4|34
1663839300000|2022-09-22 09:35:00|1887.6|1881.6|1887.4|1881.4|1889.1|1883.1|1886.9|1880.9|20
1663839600000|2022-09-22 09:40:00|1887.6|1881.6|1888.4|1882.4|1888.9|1882.9|1887.6|1881.6|19
1663839900000|2022-09-22 09:45:00|1888.1|1882.1|1887.6|1881.6|1888.4|1882.4|1887.6|1881.6|5
1663840200000|2022-09-22 09:50:00|1887.9|1881.9|1887.1|1881.1|1888.4|1882.4|1885.6|1879.6|19
1663840500000|2022-09-22 09:55:00|1887.4|1881.4|1886.4|1880.4|1888.4|1882.4|1885.9|1879.9|19
1663840800000|2022-09-22 10:00:00|1886.6|1880.6|1886.9|1880.9|1886.9|1880.9|1886.6|1880.6|4
1663841100000|2022-09-22 10:05:00|1887.1|1881.1|1887.1|1881.1|1887.1|1881.1|1887.1|1881.1|1
1663841400000|2022-09-22 10:10:00|1887.4|1881.4|1886.9|1880.9|1887.9|1881.9|1886.6|1880.6|10
1663841700000|2022-09-22 10:15:00|1887.1|1881.1|1886.9|1880.9|1887.1|1881.1|1886.9|1880.9|2
1663842300000|2022-09-22 10:25:00|1886.6|1880.6|1886.6|1880.6|1886.9|1880.9|1886.6|1880.6|3
1663842600000|2022-09-22 10:30:00|1886.9|1880.9|1887.4|1881.4|1887.4|1881.4|1886.9|1880.9|3
1663842900000|2022-09-22 10:35:00|1887.1|1881.1|1886.9|1880.9|1887.4|1881.4|1886.9|1880.9|4
1663843200000|2022-09-22 10:40:00|1887.1|1881.1|1890.6|1884.6|1890.6|1884.6|1887.1|1881.1|18
1663843500000|2022-09-22 10:45:00|1891.1|1885.1|1888.1|1882.1|1891.1|1885.1|1888.1|1882.1|9
1663843800000|2022-09-22 10:50:00|1888.4|1882.4|1890.6|1884.6|1890.9|1884.9|1888.4|1882.4|26
1663844100000|2022-09-22 10:55:00|1890.1|1884.1|1890.1|1884.1|1890.1|1884.1|1889.6|1883.6|5
1663844400000|2022-09-22 11:00:00|1890.4|1884.4|1888.1|1882.1|1890.4|1884.4|1886.1|1880.1|29
1663844700000|2022-09-22 11:05:00|1887.6|1881.6|1885.4|1879.4|1890|1884|1885.4|1879.4|28
1663845000000|2022-09-22 11:10:00|1884.9|1878.9|1885.1|1879.1|1886.1|1880.1|1884.4|1878.4|24
1663845300000|2022-09-22 11:15:00|1885.4|1879.4|1886.4|1880.4|1886.4|1880.4|1885.1|1879.1|22
1663845600000|2022-09-22 11:20:00|1886.1|1880.1|1885.9|1879.9|1886.1|1880.1|1885.9|1879.9|4
1663845900000|2022-09-22 11:25:00|1885.4|1879.4|1884.9|1878.9|1885.4|1879.4|1884.4|1878.4|14
1663846200000|2022-09-22 11:30:00|1885.1|1879.1|1888.4|1882.4|1889.8|1883.8|1884.6|1878.6|48
1663846500000|2022-09-22 11:35:00|1889.1|1883.1|1895.4|1889.4|1897.5|1891.5|1889.1|1883.1|79
1663846800000|2022-09-22 11:40:00|1897|1891|1897.4|1891.4|1898.4|1892.4|1895.1|1889.1|37
1663847100000|2022-09-22 11:45:00|1897.1|1891.1|1890.8|1884.8|1897.4|1891.4|1888.9|1882.9|69
1663847400000|2022-09-22 11:50:00|1890.6|1884.6|1892.4|1886.4|1892.4|1886.4|1887.6|1881.6|45
1663847700000|2022-09-22 11:55:00|1892.6|1886.6|1890.9|1884.9|1892.9|1886.9|1888.4|1882.4|63
1663848000000|2022-09-22 12:00:00|1891.1|1885.1|1892.4|1886.4|1895.6|1889.6|1891.1|1885.1|49
1663848300000|2022-09-22 12:05:00|1892.1|1886.1|1888.4|1882.4|1892.9|1886.9|1888.1|1882.1|44
1663848600000|2022-09-22 12:10:00|1890.1|1884.1|1888.1|1882.1|1890.1|1884.1|1886.4|1880.4|34
1663848900000|2022-09-22 12:15:00|1887.9|1881.9|1886.4|1880.4|1893.6|1887.6|1886.4|1880.4|56
1663849200000|2022-09-22 12:20:00|1886.1|1880.1|1885.4|1879.4|1886.9|1880.9|1884.4|1878.4|32
1663849500000|2022-09-22 12:25:00|1884.6|1878.6|1884.9|1878.9|1885.1|1879.1|1884.4|1878.4|17
1663849800000|2022-09-22 12:30:00|1885.1|1879.1|1882.1|1876.1|1885.1|1879.1|1881.1|1875.1|52
1663850100000|2022-09-22 12:35:00|1882.4|1876.4|1881.1|1875.1|1882.4|1876.4|1881.1|1875.1|45
1663850400000|2022-09-22 12:40:00|1881.4|1875.4|1883.1|1877.1|1884.9|1878.9|1881.1|1875.1|43
1663850700000|2022-09-22 12:45:00|1883.4|1877.4|1881.9|1875.9|1883.9|1877.9|1881.4|1875.4|53
1663851000000|2022-09-22 12:50:00|1882.1|1876.1|1881.9|1875.9|1883.9|1877.9|1881.6|1875.6|31
1663851300000|2022-09-22 12:55:00|1881.6|1875.6|1879.6|1873.6|1881.6|1875.6|1878.9|1872.9|43
1663851600000|2022-09-22 13:00:00|1879.9|1873.9|1871.4|1865.4|1880.1|1874.1|1871.1|1865.1|145
1663851900000|2022-09-22 13:05:00|1871.6|1865.6|1870.4|1864.4|1873.6|1867.6|1869.4|1863.4|83
1663852200000|2022-09-22 13:10:00|1869.6|1863.6|1867.6|1861.6|1869.6|1863.6|1864.1|1858.1|55
1663852500000|2022-09-22 13:15:00|1867.9|1861.9|1868.4|1862.4|1870.6|1864.6|1866.9|1860.9|38
1663852800000|2022-09-22 13:20:00|1868.1|1862.1|1871.6|1865.6|1873.1|1867.1|1868.1|1862.1|47
1663853100000|2022-09-22 13:25:00|1871.4|1865.4|1871.6|1865.6|1871.9|1865.9|1869.9|1863.9|39
1663853400000|2022-09-22 13:30:00|1871.9|1865.9|1871.6|1865.6|1872.4|1866.4|1871.1|1865.1|30
1663853700000|2022-09-22 13:35:00|1871.9|1865.9|1871.6|1865.6|1872.1|1866.1|1871.1|1865.1|16
1663854000000|2022-09-22 13:40:00|1871.4|1865.4|1870.6|1864.6|1871.6|1865.6|1869.6|1863.6|16
1663854300000|2022-09-22 13:45:00|1870.4|1864.4|1870.1|1864.1|1870.6|1864.6|1869.9|1863.9|8
1663854600000|2022-09-22 13:50:00|1870.4|1864.4|1870.4|1864.4|1870.9|1864.9|1869.9|1863.9|14
1663854900000|2022-09-22 13:55:00|1870.1|1864.1|1870.4|1864.4|1870.6|1864.6|1869.9|1863.9|17
1663855200000|2022-09-22 14:00:00|1870.6|1864.6|1870.4|1864.4|1871.6|1865.6|1870.4|1864.4|46
1663855500000|2022-09-22 14:05:00|1870.1|1864.1|1871.1|1865.1|1871.4|1865.4|1868.9|1862.9|33
1663855800000|2022-09-22 14:10:00|1871.4|1865.4|1876.4|1870.4|1877.4|1871.4|1870.9|1864.9|51
1663856100000|2022-09-22 14:15:00|1876.6|1870.6|1878.4|1872.4|1879.5|1873.5|1876.4|1870.4|52
1663856400000|2022-09-22 14:20:00|1878.1|1872.1|1878.4|1872.4|1878.9|1872.9|1877.4|1871.4|42
1663856700000|2022-09-22 14:25:00|1877.9|1871.9|1878.4|1872.4|1878.6|1872.6|1877.9|1871.9|13
1663857000000|2022-09-22 14:30:00|1878.1|1872.1|1874.9|1868.9|1878.4|1872.4|1874.6|1868.6|34
1663857300000|2022-09-22 14:35:00|1874.6|1868.6|1871.4|1865.4|1874.9|1868.9|1870.9|1864.9|22
1663857600000|2022-09-22 14:40:00|1871.1|1865.1|1866.8|1860.8|1871.1|1865.1|1865.4|1859.4|55
1663857900000|2022-09-22 14:45:00|1866.5|1860.5|1865.9|1859.9|1868.6|1862.6|1864.4|1858.4|45
1663858200000|2022-09-22 14:50:00|1865.6|1859.6|1860.9|1854.9|1865.6|1859.6|1858.9|1852.9|57
1663858500000|2022-09-22 14:55:00|1860.6|1854.6|1860.1|1854.1|1862.4|1856.4|1860.1|1854.1|36
1663858800000|2022-09-22 15:00:00|1860.4|1854.4|1858.1|1852.1|1862.6|1856.6|1856.6|1850.6|45
1663859100000|2022-09-22 15:05:00|1857.9|1851.9|1852|1846|1858.1|1852.1|1851.1|1845.1|129
1663859400000|2022-09-22 15:10:00|1852.4|1846.4|1854.1|1848.1|1854.4|1848.4|1849.9|1843.9|66
1663859700000|2022-09-22 15:15:00|1853.9|1847.9|1855.4|1849.4|1859.1|1853.1|1851.4|1845.4|97
1663860000000|2022-09-22 15:20:00|1855.6|1849.6|1852.1|1846.1|1855.6|1849.6|1852.1|1846.1|50
1663860300000|2022-09-22 15:25:00|1851.9|1845.9|1850.4|1844.4|1852.1|1846.1|1848.9|1842.9|94
1663860600000|2022-09-22 15:30:00|1850.6|1844.6|1855.6|1849.6|1855.6|1849.6|1849.9|1843.9|38
1663860900000|2022-09-22 15:35:00|1855.4|1849.4|1861.3|1855.3|1864.6|1858.6|1855.4|1849.4|41
1663861200000|2022-09-22 15:40:00|1861.1|1855.1|1859.1|1853.1|1861.6|1855.6|1859.1|1853.1|43
1663861500000|2022-09-22 15:45:00|1859.4|1853.4|1858.6|1852.6|1859.4|1853.4|1857.9|1851.9|91
1663861800000|2022-09-22 15:50:00|1858.4|1852.4|1858.1|1852.1|1858.6|1852.6|1857.9|1851.9|16
1663862100000|2022-09-22 15:55:00|1857.9|1851.9|1862.9|1856.9|1865.8|1859.8|1857.6|1851.6|48
1663862400000|2022-09-22 16:00:00|1862.6|1856.6|1863.6|1857.6|1863.6|1857.6|1862.6|1856.6|5
1663862700000|2022-09-22 16:05:00|1863.4|1857.4|1864.6|1858.6|1865.4|1859.4|1863.4|1857.4|10
1663863000000|2022-09-22 16:10:00|1864.9|1858.9|1864.9|1858.9|1865.4|1859.4|1863.9|1857.9|10
1663863300000|2022-09-22 16:15:00|1864.6|1858.6|1864.6|1858.6|1864.9|1858.9|1864.6|1858.6|5
1663863600000|2022-09-22 16:20:00|1864.4|1858.4|1865.9|1859.9|1866.1|1860.1|1864.4|1858.4|23
1663863900000|2022-09-22 16:25:00|1865.6|1859.6|1863.4|1857.4|1865.6|1859.6|1862.9|1856.9|8
1663864200000|2022-09-22 16:30:00|1863.1|1857.1|1863.4|1857.4|1863.6|1857.6|1862.9|1856.9|15
1663864500000|2022-09-22 16:35:00|1863.1|1857.1|1863.4|1857.4|1863.9|1857.9|1862.9|1856.9|33
1663864800000|2022-09-22 16:40:00|1863.6|1857.6|1863.6|1857.6|1863.9|1857.9|1863.1|1857.1|21
1663865100000|2022-09-22 16:45:00|1863.4|1857.4|1863.1|1857.1|1863.9|1857.9|1862.9|1856.9|26
1663865400000|2022-09-22 16:50:00|1862.9|1856.9|1863.4|1857.4|1863.9|1857.9|1862.9|1856.9|28
1663865700000|2022-09-22 16:55:00|1863.5|1857.5|1867.9|1861.9|1868.9|1862.9|1863|1857|86
1663866000000|2022-09-22 17:00:00|1867.4|1861.4|1863.4|1857.4|1867.5|1861.5|1862.1|1856.1|49
1663866300000|2022-09-22 17:05:00|1863.3|1857.3|1862|1856|1863.4|1857.4|1859.5|1853.5|36
1663866600000|2022-09-22 17:10:00|1861.8|1855.8|1862|1856|1862.4|1856.4|1860|1854|26
1663866900000|2022-09-22 17:15:00|1861.9|1855.9|1862|1856|1862.3|1856.3|1861.8|1855.8|29
1663867200000|2022-09-22 17:20:00|1861.8|1855.8|1862|1856|1862|1856|1861.8|1855.8|18
1663867500000|2022-09-22 17:25:00|1862.3|1856.3|1862.3|1856.3|1862.3|1856.3|1862.3|1856.3|1
1663867800000|2022-09-22 17:30:00|1862|1856|1862.4|1856.4|1862.4|1856.4|1862|1856|3
1663868400000|2022-09-22 17:40:00|1862.3|1856.3|1864|1858|1864|1858|1862.3|1856.3|27
1663868700000|2022-09-22 17:45:00|1863.8|1857.8|1860.5|1854.5|1864|1858|1860.4|1854.4|16
1663869000000|2022-09-22 17:50:00|1860.4|1854.4|1859.5|1853.5|1860.4|1854.4|1859.5|1853.5|7
1663869300000|2022-09-22 17:55:00|1859.4|1853.4|1865.8|1847|1865.8|1853.4|1857.5|1845.3|9
1663891200000|2022-09-23 00:00:00|1856.4|1850.4|1858.9|1852.9|1859|1853|1854.9|1848.9|19
1663891500000|2022-09-23 00:05:00|1859.1|1853.1|1859.3|1853.3|1859.4|1853.4|1859.1|1853.1|3
1663892100000|2022-09-23 00:15:00|1859.5|1853.5|1857.8|1851.8|1859.8|1853.8|1857.6|1851.6|8
1663892400000|2022-09-23 00:20:00|1858|1852|1859.5|1853.5|1859.5|1853.5|1858|1852|2
1663893300000|2022-09-23 00:35:00|1860|1854|1860.8|1854.8|1860.8|1854.8|1860|1854|3
1663894200000|2022-09-23 00:50:00|1861|1855|1859.6|1853.6|1862|1856|1859.3|1853.3|20
1663894500000|2022-09-23 00:55:00|1859.8|1853.8|1861.3|1855.3|1861.3|1855.3|1859.8|1853.8|5
1663894800000|2022-09-23 01:00:00|1861.5|1855.5|1858.5|1852.5|1861.5|1855.5|1858.1|1852.1|53
1663895100000|2022-09-23 01:05:00|1858.3|1852.3|1857.5|1851.5|1858.3|1852.3|1856.3|1850.3|34
1663895400000|2022-09-23 01:10:00|1857.3|1851.3|1857.8|1851.8|1858|1852|1855.8|1849.8|57
1663895700000|2022-09-23 01:15:00|1857.5|1851.5|1857.8|1851.8|1857.8|1851.8|1857.3|1851.3|9
1663896000000|2022-09-23 01:20:00|1857.5|1851.5|1858.5|1852.5|1858.5|1852.5|1856.5|1850.5|26
1663896300000|2022-09-23 01:25:00|1857.8|1851.8|1856|1850|1859|1853|1855.8|1849.8|37
1663896600000|2022-09-23 01:30:00|1855.8|1849.8|1855|1849|1856|1850|1854.8|1848.8|53
1663896900000|2022-09-23 01:35:00|1854.8|1848.8|1854.8|1848.8|1855|1849|1854.8|1848.8|33
1663897200000|2022-09-23 01:40:00|1855|1849|1855.3|1849.3|1855.5|1849.5|1854.8|1848.8|76
1663897500000|2022-09-23 01:45:00|1855.5|1849.5|1855.8|1849.8|1855.8|1849.8|1855.3|1849.3|60
1663897800000|2022-09-23 01:50:00|1856.3|1850.3|1857|1851|1857|1851|1856.3|1850.3|2
1663898100000|2022-09-23 01:55:00|1857.3|1851.3|1858.3|1852.3|1858.3|1852.3|1857.3|1851.3|3
1663898400000|2022-09-23 02:00:00|1858|1852|1857.8|1851.8|1858|1852|1857.3|1851.3|5
1663898700000|2022-09-23 02:05:00|1858.3|1852.3|1859.5|1853.5|1859.8|1853.8|1858.3|1852.3|5
1663899000000|2022-09-23 02:10:00|1859.3|1853.3|1859.5|1853.5|1859.5|1853.5|1859.3|1853.3|10
1663899300000|2022-09-23 02:15:00|1859.3|1853.3|1859|1853|1859.5|1853.5|1859|1853|12
1663899600000|2022-09-23 02:20:00|1858.5|1852.5|1856|1850|1858.5|1852.5|1855.3|1849.3|23
1663899900000|2022-09-23 02:25:00|1856.3|1850.3|1856.3|1850.3|1856.3|1850.3|1856|1850|3
1663900800000|2022-09-23 02:40:00|1856|1850|1855.8|1849.8|1856|1850|1855.8|1849.8|2
1663901100000|2022-09-23 02:45:00|1856|1850|1856|1850|1856.3|1850.3|1855.8|1849.8|15
1663901400000|2022-09-23 02:50:00|1856.3|1850.3|1856.3|1850.3|1856.3|1850.3|1856.3|1850.3|1
1663901700000|2022-09-23 02:55:00|1856|1850|1855.5|1849.5|1856|1850|1855.5|1849.5|3
1663902000000|2022-09-23 03:00:00|1855.3|1849.3|1856.3|1850.3|1856.5|1850.5|1855.3|1849.3|27
1663902600000|2022-09-23 03:10:00|1856|1850|1856.3|1850.3|1858.4|1852.4|1856|1850|14
1663902900000|2022-09-23 03:15:00|1856|1850|1856|1850|1856|1850|1855.8|1849.8|35
1663903200000|2022-09-23 03:20:00|1855.8|1849.8|1856|1850|1856.3|1850.3|1855.8|1849.8|10
1663903500000|2022-09-23 03:25:00|1856.3|1850.3|1856|1850|1856.3|1850.3|1855.8|1849.8|18
1663903800000|2022-09-23 03:30:00|1855.8|1849.8|1856|1850|1856.3|1850.3|1855.8|1849.8|14
1663904100000|2022-09-23 03:35:00|1855.8|1849.8|1855.8|1849.8|1856|1850|1855.8|1849.8|3
1663905300000|2022-09-23 03:55:00|1856|1850|1855.8|1849.8|1856|1850|1855.8|1849.8|2
1663905600000|2022-09-23 04:00:00|1856|1850|1856|1850|1856|1850|1855.8|1849.8|9
1663905900000|2022-09-23 04:05:00|1855.8|1849.8|1856.3|1850.3|1856.3|1850.3|1855.8|1849.8|15
1663906200000|2022-09-23 04:10:00|1856|1850|1856.3|1850.3|1856.3|1850.3|1856|1850|10
1663906800000|2022-09-23 04:20:00|1856.5|1850.5|1857|1851|1857|1851|1856.5|1850.5|2
1663907400000|2022-09-23 04:30:00|1856.8|1850.8|1857|1851|1857|1851|1856.8|1850.8|2
1663907700000|2022-09-23 04:35:00|1856.8|1850.8|1857|1851|1857|1851|1856.8|1850.8|20
1663908000000|2022-09-23 04:40:00|1856.8|1850.8|1856.8|1850.8|1857|1851|1856.8|1850.8|9
1663908300000|2022-09-23 04:45:00|1857|1851|1856.8|1850.8|1857.3|1851.3|1856.8|1850.8|6
1663908600000|2022-09-23 04:50:00|1857|1851|1856.8|1850.8|1857|1851|1856.8|1850.8|2
1663908900000|2022-09-23 04:55:00|1856.5|1850.5|1856.3|1850.3|1856.5|1850.5|1856.3|1850.3|2
1663909200000|2022-09-23 05:00:00|1855.8|1849.8|1856|1850|1856.3|1850.3|1855.3|1849.3|28
1663909500000|2022-09-23 05:05:00|1855.8|1849.8|1855.3|1849.3|1855.8|1849.8|1855.3|1849.3|3
1663910100000|2022-09-23 05:15:00|1855.5|1849.5|1855.3|1849.3|1855.5|1849.5|1855.3|1849.3|8
1663911000000|2022-09-23 05:30:00|1855.5|1849.5|1854.3|1848.3|1855.5|1849.5|1853.5|1847.5|32
1663911300000|2022-09-23 05:35:00|1854.5|1848.5|1856.5|1850.5|1856.8|1850.8|1854.5|1848.5|16
1663911600000|2022-09-23 05:40:00|1856.8|1850.8|1855.8|1849.8|1856.8|1850.8|1855.8|1849.8|19
1663911900000|2022-09-23 05:45:00|1856|1850|1853.5|1847.5|1856|1850|1853.5|1847.5|6
1663912800000|2022-09-23 06:00:00|1853.8|1847.8|1853.5|1847.5|1853.8|1847.8|1853.5|1847.5|12
1663913100000|2022-09-23 06:05:00|1853.8|1847.8|1853.5|1847.5|1854|1848|1853.5|1847.5|12
1663913400000|2022-09-23 06:10:00|1853.8|1847.8|1853.8|1847.8|1855.3|1849.3|1853.5|1847.5|13
1663913700000|2022-09-23 06:15:00|1853.5|1847.5|1851.8|1845.8|1853.5|1847.5|1851.5|1845.5|14
1663914000000|2022-09-23 06:20:00|1851.5|1845.5|1850.3|1844.3|1851.5|1845.5|1850.3|1844.3|4
1663914300000|2022-09-23 06:25:00|1850|1844|1851|1845|1851.3|1845.3|1849.5|1843.5|34
1663914600000|2022-09-23 06:30:00|1850.8|1844.8|1851.8|1845.8|1852.6|1846.6|1850.8|1844.8|11
1663914900000|2022-09-23 06:35:00|1851.5|1845.5|1848.5|1842.5|1851.5|1845.5|1848.3|1842.3|17
1663915500000|2022-09-23 06:45:00|1848.8|1842.8|1848.3|1842.3|1849.5|1843.5|1847|1841|14
1663915800000|2022-09-23 06:50:00|1848|1842|1849|1843|1849.3|1843.3|1847.8|1841.8|9
1663916100000|2022-09-23 06:55:00|1849.8|1843.8|1845.8|1839.8|1850.3|1844.3|1845.8|1839.8|33
1663916400000|2022-09-23 07:00:00|1845.6|1839.6|1845.3|1839.3|1845.6|1839.6|1839.4|1833.4|88
1663916700000|2022-09-23 07:05:00|1845|1839|1842.9|1836.9|1845|1839|1841.4|1835.4|69
1663917000000|2022-09-23 07:10:00|1842.4|1836.4|1839.6|1833.6|1844.6|1838.6|1839.4|1833.4|45
1663917300000|2022-09-23 07:15:00|1839.4|1833.4|1837.6|1831.6|1840.9|1834.9|1835|1829|56
1663917600000|2022-09-23 07:20:00|1837.4|1831.4|1841.3|1835.3|1841.4|1835.4|1836.4|1830.4|77
1663917900000|2022-09-23 07:25:00|1841.1|1835.1|1839.6|1833.6|1841.1|1835.1|1837.4|1831.4|36
1663918200000|2022-09-23 07:30:00|1838.4|1832.4|1838.1|1832.1|1839.9|1833.9|1836.1|1830.1|26
1663918500000|2022-09-23 07:35:00|1837.9|1831.9|1835.9|1829.9|1837.9|1831.9|1835.9|1829.9|19
1663918800000|2022-09-23 07:40:00|1835.6|1829.6|1835.6|1829.6|1836.4|1830.4|1834.6|1828.6|62
1663919100000|2022-09-23 07:45:00|1835.9|1829.9|1837.4|1831.4|1837.9|1831.9|1835.9|1829.9|30
1663919400000|2022-09-23 07:50:00|1837.6|1831.6|1836.9|1830.9|1837.6|1831.6|1836.1|1830.1|12
1663919700000|2022-09-23 07:55:00|1837.4|1831.4|1836.4|1830.4|1837.6|1831.6|1836.1|1830.1|26
1663920000000|2022-09-23 08:00:00|1836.1|1830.1|1836.6|1830.6|1836.9|1830.9|1835.9|1829.9|21
1663920300000|2022-09-23 08:05:00|1836.9|1830.9|1839.6|1833.6|1840.9|1834.9|1836.6|1830.6|57
1663920600000|2022-09-23 08:10:00|1839.9|1833.9|1840.6|1834.6|1843.1|1837.1|1839.5|1833.5|32
1663920900000|2022-09-23 08:15:00|1839.9|1833.9|1844.9|1838.9|1845.1|1839.1|1839.1|1833.1|44
1663921200000|2022-09-23 08:20:00|1844.6|1838.6|1843.4|1837.4|1845.4|1839.4|1842.6|1836.6|32
1663921500000|2022-09-23 08:25:00|1843.6|1837.6|1846.1|1840.1|1849|1843|1843.6|1837.6|55
1663921800000|2022-09-23 08:30:00|1845.9|1839.9|1842.4|1836.4|1845.9|1839.9|1841.9|1835.9|28
1663922100000|2022-09-23 08:35:00|1842.1|1836.1|1843.1|1837.1|1843.1|1837.1|1842.1|1836.1|12
1663922400000|2022-09-23 08:40:00|1842.4|1836.4|1839.4|1833.4|1842.6|1836.6|1839.4|1833.4|45
1663922700000|2022-09-23 08:45:00|1838.9|1832.9|1839.1|1833.1|1840.4|1834.4|1836.6|1830.6|30
1663923000000|2022-09-23 08:50:00|1838.9|1832.9|1835.6|1829.6|1838.9|1832.9|1834.6|1828.6|26
1663923300000|2022-09-23 08:55:00|1834.9|1828.9|1834.4|1828.4|1834.9|1828.9|1832.9|1826.9|35
1663923600000|2022-09-23 09:00:00|1834.6|1828.6|1835.1|1829.1|1838.6|1832.6|1834.6|1828.6|29
1663923900000|2022-09-23 09:05:00|1834.9|1828.9|1835.1|1829.1|1836.9|1830.9|1834.1|1828.1|28
1663924200000|2022-09-23 09:10:00|1835.4|1829.4|1835.1|1829.1|1836.1|1830.1|1835.1|1829.1|13
1663924500000|2022-09-23 09:15:00|1835.4|1829.4|1838.4|1832.4|1838.4|1832.4|1833.9|1827.9|26
1663924800000|2022-09-23 09:20:00|1838.1|1832.1|1836.4|1830.4|1838.1|1832.1|1835.4|1829.4|12
1663925100000|2022-09-23 09:25:00|1836.6|1830.6|1836.9|1830.9|1836.9|1830.9|1836.6|1830.6|2
1663925400000|2022-09-23 09:30:00|1836.6|1830.6|1835.6|1829.6|1836.6|1830.6|1835.6|1829.6|26
1663925700000|2022-09-23 09:35:00|1835.9|1829.9|1835.4|1829.4|1836.1|1830.1|1835.4|1829.4|14
1663926000000|2022-09-23 09:40:00|1835.1|1829.1|1836.4|1830.4|1836.4|1830.4|1835.1|1829.1|15
1663926300000|2022-09-23 09:45:00|1836.6|1830.6|1837.1|1831.1|1840.1|1834.1|1835.9|1829.9|31
1663926600000|2022-09-23 09:50:00|1836.9|1830.9|1838.1|1832.1|1838.1|1832.1|1836.9|1830.9|14
1663926900000|2022-09-23 09:55:00|1837.9|1831.9|1837.6|1831.6|1841.9|1835.9|1837.6|1831.6|51
1663927200000|2022-09-23 10:00:00|1837.9|1831.9|1838.4|1832.4|1838.9|1832.9|1837.1|1831.1|30
1663927500000|2022-09-23 10:05:00|1838.1|1832.1|1835.6|1829.6|1838.1|1832.1|1835.6|1829.6|18
1663927800000|2022-09-23 10:10:00|1835.9|1829.9|1835.1|1829.1|1836.1|1830.1|1834.9|1828.9|21
1663928100000|2022-09-23 10:15:00|1834.6|1828.6|1836.4|1830.4|1836.6|1830.6|1833.6|1827.6|26
1663928400000|2022-09-23 10:20:00|1836.6|1830.6|1835.4|1829.4|1837.6|1831.6|1835.1|1829.1|10
1663928700000|2022-09-23 10:25:00|1835.1|1829.1|1830.9|1824.9|1835.1|1829.1|1829.9|1823.9|18
1663929000000|2022-09-23 10:30:00|1830.6|1824.6|1831.4|1825.4|1831.9|1825.9|1830.1|1824.1|20
1663929300000|2022-09-23 10:35:00|1831.1|1825.1|1833.6|1827.6|1833.6|1827.6|1830.9|1824.9|26
1663929600000|2022-09-23 10:40:00|1833.4|1827.4|1833.4|1827.4|1833.9|1827.9|1833.1|1827.1|22
1663929900000|2022-09-23 10:45:00|1832.9|1826.9|1832.4|1826.4|1833.1|1827.1|1831.6|1825.6|30
1663930200000|2022-09-23 10:50:00|1832.1|1826.1|1832.1|1826.1|1832.4|1826.4|1830.9|1824.9|25
1663930500000|2022-09-23 10:55:00|1831.4|1825.4|1830.6|1824.6|1831.4|1825.4|1830.6|1824.6|4
1663930800000|2022-09-23 11:00:00|1830.4|1824.4|1831.4|1825.4|1831.4|1825.4|1829.9|1823.9|86
1663931100000|2022-09-23 11:05:00|1831.1|1825.1|1832.4|1826.4|1832.6|1826.6|1830.4|1824.4|35
1663931400000|2022-09-23 11:10:00|1832.1|1826.1|1834.9|1828.9|1835.1|1829.1|1832.1|1826.1|27
1663931700000|2022-09-23 11:15:00|1834.6|1828.6|1836.1|1830.1|1836.9|1830.9|1833.6|1827.6|30
1663932000000|2022-09-23 11:20:00|1835.6|1829.6|1832.4|1826.4|1835.6|1829.6|1830.9|1824.9|25
1663932300000|2022-09-23 11:25:00|1832.1|1826.1|1831.1|1825.1|1832.4|1826.4|1831.1|1825.1|43
1663932600000|2022-09-23 11:30:00|1830.9|1824.9|1826.3|1820.3|1831.6|1825.6|1825.6|1819.6|43
1663932900000|2022-09-23 11:35:00|1826|1820|1825.1|1819.1|1826.4|1820.4|1824.4|1818.4|37
1663933200000|2022-09-23 11:40:00|1825.4|1819.4|1823.6|1817.6|1825.6|1819.6|1823.1|1817.1|29
1663933500000|2022-09-23 11:45:00|1823.4|1817.4|1824.4|1818.4|1824.9|1818.9|1823.1|1817.1|43
1663933800000|2022-09-23 11:50:00|1824.1|1818.1|1825.1|1819.1|1828.4|1822.4|1822.9|1816.9|79
1663934100000|2022-09-23 11:55:00|1824.9|1818.9|1827.1|1821.1|1828.1|1822.1|1822.6|1816.6|91
1663934400000|2022-09-23 12:00:00|1826.9|1820.9|1823.1|1817.1|1827.4|1821.4|1821.9|1815.9|73
1663934700000|2022-09-23 12:05:00|1823.4|1817.4|1823.1|1817.1|1826.9|1820.9|1821.6|1815.6|71
1663935000000|2022-09-23 12:10:00|1822.9|1816.9|1823.1|1817.1|1823.6|1817.6|1821.9|1815.9|39
1663935300000|2022-09-23 12:15:00|1822.9|1816.9|1823.4|1817.4|1824.1|1818.1|1822.4|1816.4|23
1663935600000|2022-09-23 12:20:00|1823.1|1817.1|1822.9|1816.9|1823.9|1817.9|1821.4|1815.4|27
1663935900000|2022-09-23 12:25:00|1822.4|1816.4|1824.1|1818.1|1824.4|1818.4|1822.4|1816.4|38
1663936200000|2022-09-23 12:30:00|1823.6|1817.6|1822.4|1816.4|1824.9|1818.9|1821.6|1815.6|66
1663936500000|2022-09-23 12:35:00|1822.6|1816.6|1818.9|1812.9|1822.9|1816.9|1818.9|1812.9|22
1663936800000|2022-09-23 12:40:00|1819.1|1813.1|1821.1|1815.1|1821.9|1815.9|1818.9|1812.9|24
1663937100000|2022-09-23 12:45:00|1821.4|1815.4|1825.1|1819.1|1825.4|1819.4|1821.1|1815.1|31
1663937400000|2022-09-23 12:50:00|1825.4|1819.4|1824.1|1818.1|1825.4|1819.4|1822.1|1816.1|28
1663937700000|2022-09-23 12:55:00|1823.9|1817.9|1820.6|1814.6|1823.9|1817.9|1820.6|1814.6|38
1663938000000|2022-09-23 13:00:00|1820.4|1814.4|1822|1816|1823.8|1817.8|1818.9|1812.9|180
1663938300000|2022-09-23 13:05:00|1821.8|1815.8|1825.9|1819.9|1826.4|1820.4|1821.6|1815.6|81
1663938600000|2022-09-23 13:10:00|1825.6|1819.6|1825.9|1819.9|1828.1|1822.1|1825.4|1819.4|72
1663938900000|2022-09-23 13:15:00|1826.1|1820.1|1824.6|1818.6|1826.6|1820.6|1823.6|1817.6|47
1663939200000|2022-09-23 13:20:00|1824.4|1818.4|1826.4|1820.4|1826.9|1820.9|1823.6|1817.6|68
1663939500000|2022-09-23 13:25:00|1826.9|1820.9|1826.1|1820.1|1827.9|1821.9|1824.6|1818.6|48
1663939800000|2022-09-23 13:30:00|1825.9|1819.9|1826.4|1820.4|1827.6|1821.6|1825.6|1819.6|30
1663940100000|2022-09-23 13:35:00|1826.6|1820.6|1826.4|1820.4|1828.9|1822.9|1826.1|1820.1|70
1663940400000|2022-09-23 13:40:00|1826.6|1820.6|1827.4|1821.4|1827.9|1821.9|1826.4|1820.4|38
1663940700000|2022-09-23 13:45:00|1827.6|1821.6|1828.6|1822.6|1829.6|1823.6|1826.6|1820.6|53
1663941000000|2022-09-23 13:50:00|1828.4|1822.4|1830.9|1824.9|1831.4|1825.4|1826.6|1820.6|58
1663941300000|2022-09-23 13:55:00|1830.1|1824.1|1829.4|1823.4|1831.4|1825.4|1828.1|1822.1|27
1663941600000|2022-09-23 14:00:00|1829.1|1823.1|1828.4|1822.4|1829.1|1823.1|1825.9|1819.9|57
1663941900000|2022-09-23 14:05:00|1828.6|1822.6|1827.6|1821.6|1828.6|1822.6|1826.9|1820.9|25
1663942200000|2022-09-23 14:10:00|1827.4|1821.4|1824.1|1818.1|1827.6|1821.6|1822.1|1816.1|32
1663942500000|2022-09-23 14:15:00|1823.9|1817.9|1824.9|1818.9|1828.3|1822.3|1823.4|1817.4|47
1663942800000|2022-09-23 14:20:00|1824.6|1818.6|1822.4|1816.4|1824.6|1818.6|1822.4|1816.4|7
1663943100000|2022-09-23 14:25:00|1822.1|1816.1|1823.6|1817.6|1823.6|1817.6|1820.4|1814.4|22
1663943400000|2022-09-23 14:30:00|1823.9|1817.9|1823.1|1817.1|1825.6|1819.6|1823.1|1817.1|39
1663943700000|2022-09-23 14:35:00|1823.4|1817.4|1821.6|1815.6|1823.4|1817.4|1821.6|1815.6|59
1663944000000|2022-09-23 14:40:00|1821.9|1815.9|1820.1|1814.1|1822.1|1816.1|1819.9|1813.9|49
1663944300000|2022-09-23 14:45:00|1820.6|1814.6|1819.9|1813.9|1821.4|1815.4|1819.9|1813.9|34
1663944600000|2022-09-23 14:50:00|1820.1|1814.1|1820.1|1814.1|1820.1|1814.1|1819.6|1813.6|11
1663944900000|2022-09-23 14:55:00|1820.4|1814.4|1813.6|1807.6|1820.4|1814.4|1813.4|1807.4|34
1663945200000|2022-09-23 15:00:00|1813.1|1807.1|1809.9|1803.9|1813.1|1807.1|1808.6|1802.6|89
1663945500000|2022-09-23 15:05:00|1810.1|1804.1|1810.6|1804.6|1813.9|1807.9|1809.1|1803.1|42
1663945800000|2022-09-23 15:10:00|1810.4|1804.4|1809.6|1803.6|1810.4|1804.4|1809.1|1803.1|32
1663946100000|2022-09-23 15:15:00|1809.9|1803.9|1806.4|1800.4|1810.1|1804.1|1804.1|1798.1|98
1663946400000|2022-09-23 15:20:00|1806.6|1800.6|1808.6|1802.6|1809.6|1803.6|1806.4|1800.4|48
1663946700000|2022-09-23 15:25:00|1809.1|1803.1|1811.4|1805.4|1811.9|1805.9|1809.1|1803.1|24
1663947000000|2022-09-23 15:30:00|1811.1|1805.1|1805.6|1799.6|1811.1|1805.1|1805.4|1799.4|22
1663947300000|2022-09-23 15:35:00|1805.9|1799.9|1808.6|1802.6|1809.6|1803.6|1805.4|1799.4|44
1663947600000|2022-09-23 15:40:00|1808.4|1802.4|1806.6|1800.6|1809.9|1803.9|1806.1|1800.1|124
1663947900000|2022-09-23 15:45:00|1806.9|1800.9|1805.6|1799.6|1806.9|1800.9|1805.4|1799.4|38
1663948200000|2022-09-23 15:50:00|1805.4|1799.4|1805.4|1799.4|1806.6|1800.6|1804.9|1798.9|60
1663948500000|2022-09-23 15:55:00|1805.6|1799.6|1807.1|1801.1|1807.6|1801.6|1805.1|1799.1|22
1663948800000|2022-09-23 16:00:00|1808.1|1802.1|1806.1|1800.1|1808.1|1802.1|1805.6|1799.6|21
1663949100000|2022-09-23 16:05:00|1806.4|1800.4|1806.6|1800.6|1806.6|1800.6|1806.1|1800.1|20
1663949400000|2022-09-23 16:10:00|1806.4|1800.4|1806.1|1800.1|1806.4|1800.4|1806.1|1800.1|12
1663949700000|2022-09-23 16:15:00|1806.4|1800.4|1805.1|1799.1|1806.6|1800.6|1804.4|1798.4|52
1663950000000|2022-09-23 16:20:00|1805.4|1799.4|1807.1|1801.1|1807.6|1801.6|1804.9|1798.9|39
1663950300000|2022-09-23 16:25:00|1807.4|1801.4|1807.1|1801.1|1807.6|1801.6|1806.6|1800.6|39
1663950600000|2022-09-23 16:30:00|1807.4|1801.4|1807.6|1801.6|1807.9|1801.9|1807.4|1801.4|11
1663950900000|2022-09-23 16:35:00|1807.4|1801.4|1805.4|1799.4|1807.6|1801.6|1805.4|1799.4|18
1663951200000|2022-09-23 16:40:00|1805.1|1799.1|1804.9|1798.9|1805.1|1799.1|1804.9|1798.9|28
1663951500000|2022-09-23 16:45:00|1805.1|1799.1|1805.4|1799.4|1805.6|1799.6|1804.9|1798.9|22
1663951800000|2022-09-23 16:50:00|1805.1|1799.1|1804.9|1798.9|1805.4|1799.4|1804.1|1798.1|79
1663952100000|2022-09-23 16:55:00|1804.6|1798.6|1804|1798|1804.9|1798.9|1803.4|1797.4|39
1663952400000|2022-09-23 17:00:00|1803.9|1797.9|1804.9|1798.9|1805.1|1799.1|1803.9|1797.9|85
1663952700000|2022-09-23 17:05:00|1804.6|1798.6|1804.6|1798.6|1805.1|1799.1|1804.4|1798.4|112
1663953000000|2022-09-23 17:10:00|1804.9|1798.9|1804.6|1798.6|1804.9|1798.9|1804.6|1798.6|34
1663953300000|2022-09-23 17:15:00|1804.9|1798.9|1805.1|1799.1|1805.1|1799.1|1804.6|1798.6|108
1663953600000|2022-09-23 17:20:00|1804.9|1798.9|1804.6|1798.6|1805.1|1799.1|1804.4|1798.4|105
1663953900000|2022-09-23 17:25:00|1804.9|1798.9|1804.6|1798.6|1804.9|1798.9|1804.4|1798.4|26
1663954200000|2022-09-23 17:30:00|1804.9|1798.9|1804.6|1798.6|1804.9|1798.9|1804.6|1798.6|4
1663954500000|2022-09-23 17:35:00|1804.9|1798.9|1804.5|1798.5|1804.9|1798.9|1804.4|1798.4|6
1663954800000|2022-09-23 17:40:00|1803.9|1797.9|1802.4|1796.4|1803.9|1797.9|1802|1796|11
1663955100000|2022-09-23 17:45:00|1802.6|1796.6|1801.9|1795.9|1802.6|1796.6|1801.8|1795.8|50
1663955400000|2022-09-23 17:50:00|1801.8|1795.8|1800.8|1794.8|1802.1|1796.1|1799.5|1793.5|18
1663955700000|2022-09-23 17:55:00|1800.9|1794.9|1809|1790.3|1809|1794.9|1800.9|1787.8|12
1664150400000|2022-09-26 00:00:00|1808.8|1790|1811|1805|1811|1805|1808.8|1790|3
1664150700000|2022-09-26 00:05:00|1811.3|1805.3|1817.3|1811.3|1817.3|1811.3|1811.3|1805.3|12
1664151000000|2022-09-26 00:10:00|1817.5|1811.5|1813.1|1807.1|1818.3|1812.3|1812.3|1806.3|27
1664151300000|2022-09-26 00:15:00|1813.3|1807.3|1812|1806|1813.3|1807.3|1809.3|1803.3|24
1664151600000|2022-09-26 00:20:00|1812.3|1806.3|1810.8|1804.8|1813|1807|1810.3|1804.3|13
1664151900000|2022-09-26 00:25:00|1811|1805|1813|1807|1813|1807|1811|1805|5
1664152200000|2022-09-26 00:30:00|1813.3|1807.3|1814.5|1808.5|1815|1809|1813.3|1807.3|7
1664152500000|2022-09-26 00:35:00|1814.8|1808.8|1816|1810|1816.3|1810.3|1814.8|1808.8|3
1664152800000|2022-09-26 00:40:00|1815.8|1809.8|1812.3|1806.3|1815.8|1809.8|1812.3|1806.3|11
1664153100000|2022-09-26 00:45:00|1812|1806|1809.8|1803.8|1812|1806|1809.8|1803.8|8
1664153400000|2022-09-26 00:50:00|1810|1804|1809.8|1803.8|1810|1804|1809.8|1803.8|2
1664153700000|2022-09-26 00:55:00|1809.5|1803.5|1806.8|1800.8|1809.5|1803.5|1805.3|1799.3|65
1664154000000|2022-09-26 01:00:00|1806.5|1800.5|1808.8|1802.8|1810.4|1804.4|1805.5|1799.5|81
1664154300000|2022-09-26 01:05:00|1809|1803|1808.5|1802.5|1809.3|1803.3|1808.3|1802.3|79
1664154600000|2022-09-26 01:10:00|1808.3|1802.3|1809|1803|1809.3|1803.3|1807.3|1801.3|54
1664154900000|2022-09-26 01:15:00|1809.3|1803.3|1809.5|1803.5|1810.5|1804.5|1806.3|1800.3|56
1664155200000|2022-09-26 01:20:00|1808.8|1802.8|1806.5|1800.5|1808.8|1802.8|1806.5|1800.5|9
1664155500000|2022-09-26 01:25:00|1806.3|1800.3|1806|1800|1806.8|1800.8|1805.8|1799.8|19
1664155800000|2022-09-26 01:30:00|1805.8|1799.8|1806.8|1800.8|1807|1801|1805.5|1799.5|15
1664156100000|2022-09-26 01:35:00|1806.5|1800.5|1806|1800|1806.8|1800.8|1805.8|1799.8|9
1664156400000|2022-09-26 01:40:00|1805.8|1799.8|1808.3|1802.3|1809|1803|1805.5|1799.5|16
1664156700000|2022-09-26 01:45:00|1807.8|1801.8|1806.8|1800.8|1807.8|1801.8|1806|1800|22
1664157000000|2022-09-26 01:50:00|1806.5|1800.5|1806|1800|1807.8|1801.8|1805|1799|26
1664157300000|2022-09-26 01:55:00|1805.8|1799.8|1806.5|1800.5|1808|1802|1805.3|1799.3|18
1664157600000|2022-09-26 02:00:00|1807|1801|1806|1800|1808|1802|1806|1800|16
1664157900000|2022-09-26 02:05:00|1806.3|1800.3|1807.5|1801.5|1808.5|1802.5|1806|1800|23
1664158200000|2022-09-26 02:10:00|1808|1802|1807.5|1801.5|1808.5|1802.5|1805.8|1799.8|30
1664158500000|2022-09-26 02:15:00|1808.3|1802.3|1809.5|1803.5|1809.8|1803.8|1808.3|1802.3|3
1664158800000|2022-09-26 02:20:00|1809.8|1803.8|1810|1804|1810|1804|1809.8|1803.8|2
1664159100000|2022-09-26 02:25:00|1810.3|1804.3|1811.3|1805.3|1812|1806|1810.3|1804.3|13
1664159400000|2022-09-26 02:30:00|1811.5|1805.5|1807.3|1801.3|1811.5|1805.5|1807|1801|33
1664159700000|2022-09-26 02:35:00|1807.5|1801.5|1807|1801|1808|1802|1806.5|1800.5|13
1664160000000|2022-09-26 02:40:00|1807.3|1801.3|1807.8|1801.8|1808.3|1802.3|1807|1801|24
1664160300000|2022-09-26 02:45:00|1807.5|1801.5|1807|1801|1808.3|1802.3|1807|1801|13
1664160600000|2022-09-26 02:50:00|1807.3|1801.3|1807.3|1801.3|1807.8|1801.8|1807|1801|10
1664160900000|2022-09-26 02:55:00|1807.5|1801.5|1807.5|1801.5|1808|1802|1807|1801|17
1664161200000|2022-09-26 03:00:00|1807.3|1801.3|1807|1801|1807.8|1801.8|1806.8|1800.8|27
1664161500000|2022-09-26 03:05:00|1807.3|1801.3|1808.3|1802.3|1808.5|1802.5|1807|1801|71
1664161800000|2022-09-26 03:10:00|1808.5|1802.5|1808.5|1802.5|1808.5|1802.5|1806.5|1800.5|18
1664162100000|2022-09-26 03:15:00|1808.8|1802.8|1809.5|1803.5|1811|1805|1808.3|1802.3|44
1664162400000|2022-09-26 03:20:00|1809.8|1803.8|1809|1803|1809.8|1803.8|1808.8|1802.8|17
1664162700000|2022-09-26 03:25:00|1808.8|1802.8|1810|1804|1810|1804|1808|1802|11
1664163000000|2022-09-26 03:30:00|1810.5|1804.5|1810.8|1804.8|1811.3|1805.3|1810.5|1804.5|6
1664163300000|2022-09-26 03:35:00|1811|1805|1810.5|1804.5|1811|1805|1810.5|1804.5|21
1664163900000|2022-09-26 03:45:00|1811|1805|1811|1805|1811.8|1805.8|1811|1805|6
1664164200000|2022-09-26 03:50:00|1810|1804|1807.5|1801.5|1810.3|1804.3|1807.5|1801.5|5
1664164800000|2022-09-26 04:00:00|1807.8|1801.8|1807.5|1801.5|1807.8|1801.8|1807.5|1801.5|2
1664165100000|2022-09-26 04:05:00|1807.3|1801.3|1807.3|1801.3|1807.3|1801.3|1807|1801|7
1664165400000|2022-09-26 04:10:00|1807|1801|1807|1801|1807.3|1801.3|1807|1801|3
1664165700000|2022-09-26 04:15:00|1807.3|1801.3|1807.3|1801.3|1807.3|1801.3|1807|1801|3
1664166000000|2022-09-26 04:20:00|1807|1801|1807|1801|1807|1801|1806.8|1800.8|3
1664166600000|2022-09-26 04:30:00|1807.3|1801.3|1807|1801|1807.3|1801.3|1807|1801|24
1664166900000|2022-09-26 04:35:00|1806.8|1800.8|1806.5|1800.5|1806.8|1800.8|1806.3|1800.3|13
1664167200000|2022-09-26 04:40:00|1806.3|1800.3|1806.8|1800.8|1806.8|1800.8|1806.3|1800.3|7
1664167500000|2022-09-26 04:45:00|1806.5|1800.5|1806|1800|1806.5|1800.5|1805.8|1799.8|4
1664167800000|2022-09-26 04:50:00|1805.8|1799.8|1805.8|1799.8|1805.8|1799.8|1805.8|1799.8|1
1664168100000|2022-09-26 04:55:00|1806|1800|1806|1800|1807.8|1801.8|1806|1800|10
1664168400000|2022-09-26 05:00:00|1806.3|1800.3|1805.8|1799.8|1806.3|1800.3|1805.8|1799.8|3
1664168700000|2022-09-26 05:05:00|1805.5|1799.5|1802.5|1796.5|1805.5|1799.5|1802.5|1796.5|8
1664169000000|2022-09-26 05:10:00|1802.8|1796.8|1802.8|1796.8|1803.3|1797.3|1802.8|1796.8|5
1664169300000|2022-09-26 05:15:00|1803|1797|1802.8|1796.8|1803|1797|1802.5|1796.5|5
1664169600000|2022-09-26 05:20:00|1803|1797|1802.8|1796.8|1803|1797|1802.5|1796.5|4
1664169900000|2022-09-26 05:25:00|1802.5|1796.5|1802.5|1796.5|1802.8|1796.8|1802.5|1796.5|3
1664170200000|2022-09-26 05:30:00|1803.3|1797.3|1801.5|1795.5|1804.5|1798.5|1801.5|1795.5|34
1664170500000|2022-09-26 05:35:00|1801|1795|1801|1795|1802|1796|1800.8|1794.8|8
1664170800000|2022-09-26 05:40:00|1800.8|1794.8|1800.5|1794.5|1800.8|1794.8|1800.5|1794.5|2
1664171100000|2022-09-26 05:45:00|1800.8|1794.8|1802.8|1796.8|1803|1797|1800.8|1794.8|24
1664171400000|2022-09-26 05:50:00|1804|1798|1801.3|1795.3|1804|1798|1801.3|1795.3|9
1664171700000|2022-09-26 05:55:00|1800.5|1794.5|1801|1795|1801.5|1795.5|1800.3|1794.3|10
1664172000000|2022-09-26 06:00:00|1800.8|1794.8|1801.8|1795.8|1803|1797|1800|1794|15
1664172300000|2022-09-26 06:05:00|1801.5|1795.5|1800.8|1794.8|1802|1796|1800.5|1794.5|11
1664172600000|2022-09-26 06:10:00|1800.5|1794.5|1801.8|1795.8|1802.3|1796.3|1800.5|1794.5|9
1664172900000|2022-09-26 06:15:00|1802.3|1796.3|1801.5|1795.5|1804.3|1798.3|1801.5|1795.5|27
1664173200000|2022-09-26 06:20:00|1801.3|1795.3|1803.5|1797.5|1804|1798|1801|1795|21
1664173500000|2022-09-26 06:25:00|1804.3|1798.3|1803|1797|1806.3|1800.3|1802.8|1796.8|29
1664173800000|2022-09-26 06:30:00|1802.8|1796.8|1805|1799|1806|1800|1801.3|1795.3|27
1664174100000|2022-09-26 06:35:00|1804.8|1798.8|1805.8|1799.8|1806|1800|1804|1798|16
1664174400000|2022-09-26 06:40:00|1806|1800|1806.5|1800.5|1808.3|1802.3|1806|1800|39
1664174700000|2022-09-26 06:45:00|1806.3|1800.3|1806|1800|1806.3|1800.3|1806|1800|6
1664175000000|2022-09-26 06:50:00|1806.3|1800.3|1804.3|1798.3|1806.3|1800.3|1803.8|1797.8|8
1664175300000|2022-09-26 06:55:00|1804.4|1798.4|1801.3|1795.3|1804.4|1798.4|1800.4|1794.4|42
1664175600000|2022-09-26 07:00:00|1801|1795|1809.6|1803.6|1809.6|1803.6|1799.9|1793.9|117
1664175900000|2022-09-26 07:05:00|1809.9|1803.9|1819.3|1813.3|1820.1|1814.1|1809.9|1803.9|87
1664176200000|2022-09-26 07:10:00|1819.1|1813.1|1815.1|1809.1|1819.1|1813.1|1814.9|1808.9|27
1664176500000|2022-09-26 07:15:00|1814.9|1808.9|1819.1|1813.1|1819.1|1813.1|1809.9|1803.9|56
1664176800000|2022-09-26 07:20:00|1819|1813|1824.1|1818.1|1824.4|1818.4|1818.6|1812.6|66
1664177100000|2022-09-26 07:25:00|1824.3|1818.3|1817.1|1811.1|1825.9|1819.9|1816|1810|117
1664177400000|2022-09-26 07:30:00|1817.9|1811.9|1817.4|1811.4|1818.9|1812.9|1817.1|1811.1|42
1664177700000|2022-09-26 07:35:00|1816.9|1810.9|1811.1|1805.1|1816.9|1810.9|1810.6|1804.6|40
1664178000000|2022-09-26 07:40:00|1810.9|1804.9|1811.9|1805.9|1813.9|1807.9|1810.9|1804.9|51
1664178300000|2022-09-26 07:45:00|1811.6|1805.6|1810.4|1804.4|1811.9|1805.9|1808.9|1802.9|35
1664178600000|2022-09-26 07:50:00|1810.6|1804.6|1807.9|1801.9|1812.4|1806.4|1807.9|1801.9|24
1664178900000|2022-09-26 07:55:00|1807.6|1801.6|1809.1|1803.1|1810.1|1804.1|1807.4|1801.4|27
1664179200000|2022-09-26 08:00:00|1809.4|1803.4|1802.4|1796.4|1810.9|1804.9|1802.4|1796.4|49
1664179500000|2022-09-26 08:05:00|1802.1|1796.1|1799.4|1793.4|1802.1|1796.1|1798.9|1792.9|27
1664179800000|2022-09-26 08:10:00|1799.1|1793.1|1799.1|1793.1|1800.6|1794.6|1798.1|1792.1|39
1664180100000|2022-09-26 08:15:00|1798.9|1792.9|1798.6|1792.6|1799.4|1793.4|1797.6|1791.6|29
1664180400000|2022-09-26 08:20:00|1798.4|1792.4|1799.6|1793.6|1800.6|1794.6|1797.6|1791.6|33
1664180700000|2022-09-26 08:25:00|1799.4|1793.4|1800.6|1794.6|1802.1|1796.1|1799.4|1793.4|52
1664181000000|2022-09-26 08:30:00|1800.4|1794.4|1800.1|1794.1|1803.6|1797.6|1799.6|1793.6|59
1664181300000|2022-09-26 08:35:00|1799.9|1793.9|1796.6|1790.6|1801.1|1795.1|1796.1|1790.1|41
1664181600000|2022-09-26 08:40:00|1796.4|1790.4|1796.9|1790.9|1797.9|1791.9|1794.9|1788.9|36
1664181900000|2022-09-26 08:45:00|1797.1|1791.1|1797.9|1791.9|1798.9|1792.9|1796.6|1790.6|42
1664182200000|2022-09-26 08:50:00|1798.1|1792.1|1798.4|1792.4|1801.9|1795.9|1798.1|1792.1|39
1664182500000|2022-09-26 08:55:00|1798.1|1792.1|1798.6|1792.6|1799.4|1793.4|1797.9|1791.9|24
1664182800000|2022-09-26 09:00:00|1798.9|1792.9|1796.4|1790.4|1799.9|1793.9|1795.4|1789.4|39
1664183100000|2022-09-26 09:05:00|1796.1|1790.1|1795.9|1789.9|1797.1|1791.1|1795.4|1789.4|23
1664183400000|2022-09-26 09:10:00|1796.1|1790.1|1795.6|1789.6|1796.6|1790.6|1795.1|1789.1|21
1664183700000|2022-09-26 09:15:00|1795.4|1789.4|1795.4|1789.4|1796.4|1790.4|1795.1|1789.1|19
1664184000000|2022-09-26 09:20:00|1796.1|1790.1|1795.4|1789.4|1796.1|1790.1|1795.1|1789.1|6
1664184300000|2022-09-26 09:25:00|1795.1|1789.1|1795.9|1789.9|1796.4|1790.4|1795.1|1789.1|31
1664184600000|2022-09-26 09:30:00|1795.6|1789.6|1793.9|1787.9|1795.6|1789.6|1793.9|1787.9|17
1664184900000|2022-09-26 09:35:00|1793.6|1787.6|1792.9|1786.9|1793.6|1787.6|1791.1|1785.1|20
1664185200000|2022-09-26 09:40:00|1793.1|1787.1|1794.9|1788.9|1795.1|1789.1|1792.9|1786.9|19
1664185500000|2022-09-26 09:45:00|1795.1|1789.1|1795.9|1789.9|1795.9|1789.9|1794.6|1788.6|26
1664185800000|2022-09-26 09:50:00|1796.1|1790.1|1800.1|1794.1|1801.4|1795.4|1796.1|1790.1|41
1664186100000|2022-09-26 09:55:00|1800.4|1794.4|1801.9|1795.9|1803.4|1797.4|1800.4|1794.4|33
1664186400000|2022-09-26 10:00:00|1802.1|1796.1|1802.6|1796.6|1805.9|1799.9|1802.1|1796.1|30
1664186700000|2022-09-26 10:05:00|1802.4|1796.4|1799.4|1793.4|1802.6|1796.6|1797.4|1791.4|31
1664187000000|2022-09-26 10:10:00|1799.6|1793.6|1801.1|1795.1|1801.6|1795.6|1796.6|1790.6|26
1664187300000|2022-09-26 10:15:00|1801.4|1795.4|1800.1|1794.1|1802.6|1796.6|1799.6|1793.6|24
1664187600000|2022-09-26 10:20:00|1799.9|1793.9|1799.1|1793.1|1800.4|1794.4|1799.1|1793.1|14
1664187900000|2022-09-26 10:25:00|1798.6|1792.6|1798.4|1792.4|1799.1|1793.1|1796.6|1790.6|38
1664188200000|2022-09-26 10:30:00|1798.1|1792.1|1796.4|1790.4|1798.4|1792.4|1796.1|1790.1|30
1664188500000|2022-09-26 10:35:00|1796.1|1790.1|1793.4|1787.4|1796.1|1790.1|1793.1|1787.1|18
1664188800000|2022-09-26 10:40:00|1793.1|1787.1|1794.9|1788.9|1796.1|1790.1|1792.9|1786.9|28
1664189100000|2022-09-26 10:45:00|1794.6|1788.6|1792.4|1786.4|1794.9|1788.9|1792.4|1786.4|30
1664189400000|2022-09-26 10:50:00|1792.1|1786.1|1793.4|1787.4|1794.1|1788.1|1792.1|1786.1|24
1664189700000|2022-09-26 10:55:00|1793.6|1787.6|1792.4|1786.4|1793.9|1787.9|1791.1|1785.1|38
1664190000000|2022-09-26 11:00:00|1792.1|1786.1|1791.4|1785.4|1792.4|1786.4|1791.4|1785.4|17
1664190300000|2022-09-26 11:05:00|1791.6|1785.6|1791.4|1785.4|1793.1|1787.1|1791.1|1785.1|20
1664190600000|2022-09-26 11:10:00|1790.9|1784.9|1789.9|1783.9|1790.9|1784.9|1789.9|1783.9|12
1664190900000|2022-09-26 11:15:00|1790.1|1784.1|1791.4|1785.4|1792.4|1786.4|1790.1|1784.1|18
1664191200000|2022-09-26 11:20:00|1791.6|1785.6|1791.9|1785.9|1792.6|1786.6|1790.4|1784.4|17
1664191500000|2022-09-26 11:25:00|1791.6|1785.6|1791.1|1785.1|1791.9|1785.9|1790.4|1784.4|16
1664191800000|2022-09-26 11:30:00|1791.4|1785.4|1790.9|1784.9|1792.9|1786.9|1790.6|1784.6|31
1664192100000|2022-09-26 11:35:00|1790.6|1784.6|1790.4|1784.4|1792.1|1786.1|1790.1|1784.1|24
1664192400000|2022-09-26 11:40:00|1790.6|1784.6|1788.9|1782.9|1791.1|1785.1|1788.1|1782.1|37
1664192700000|2022-09-26 11:45:00|1789.1|1783.1|1791.3|1785.3|1791.8|1785.8|1788.9|1782.9|48
1664193000000|2022-09-26 11:50:00|1791.1|1785.1|1793.4|1787.4|1793.4|1787.4|1790.4|1784.4|44
1664193300000|2022-09-26 11:55:00|1793.1|1787.1|1790.9|1784.9|1793.4|1787.4|1790.1|1784.1|55
1664193600000|2022-09-26 12:00:00|1790.6|1784.6|1785.6|1779.6|1791.6|1785.6|1784|1778|79
1664193900000|2022-09-26 12:05:00|1785.4|1779.4|1780.1|1774.1|1786.9|1780.9|1780.1|1774.1|63
1664194200000|2022-09-26 12:10:00|1780.4|1774.4|1779.6|1773.6|1783.9|1777.9|1779.1|1773.1|69
1664194500000|2022-09-26 12:15:00|1779.4|1773.4|1781.1|1775.1|1782.1|1776.1|1778.9|1772.9|64
1664194800000|2022-09-26 12:20:00|1780.9|1774.9|1780.9|1774.9|1781.9|1775.9|1780.4|1774.4|66
1664195100000|2022-09-26 12:25:00|1780.6|1774.6|1779.4|1773.4|1782.1|1776.1|1779.4|1773.4|58
1664195400000|2022-09-26 12:30:00|1779.1|1773.1|1779.1|1773.1|1780.1|1774.1|1778.6|1772.6|44
1664195700000|2022-09-26 12:35:00|1779.4|1773.4|1778.9|1772.9|1779.9|1773.9|1778.4|1772.4|42
1664196000000|2022-09-26 12:40:00|1778.6|1772.6|1778.4|1772.4|1779.4|1773.4|1776.9|1770.9|46
1664196300000|2022-09-26 12:45:00|1778.1|1772.1|1780.6|1774.6|1781.5|1775.5|1777.6|1771.6|106
1664196600000|2022-09-26 12:50:00|1781.1|1775.1|1780.9|1774.9|1782.4|1776.4|1779.9|1773.9|85
1664196900000|2022-09-26 12:55:00|1781.1|1775.1|1780.5|1774.5|1783.6|1777.6|1777.9|1771.9|103
1664197200000|2022-09-26 13:00:00|1780.3|1774.3|1786.6|1780.6|1787.6|1781.6|1779.6|1773.6|231
1664197500000|2022-09-26 13:05:00|1786.9|1780.9|1789.1|1783.1|1789.8|1783.8|1785.1|1779.1|61
1664197800000|2022-09-26 13:10:00|1789.4|1783.4|1785.6|1779.6|1790.4|1784.4|1784.4|1778.4|111
1664198100000|2022-09-26 13:15:00|1785.4|1779.4|1785.9|1779.9|1788.9|1782.9|1785.4|1779.4|51
1664198400000|2022-09-26 13:20:00|1786.1|1780.1|1788.4|1782.4|1789.9|1783.9|1786.1|1780.1|55
1664198700000|2022-09-26 13:25:00|1788.1|1782.1|1789.9|1783.9|1795.6|1789.6|1788.1|1782.1|89
1664199000000|2022-09-26 13:30:00|1789.1|1783.1|1788.4|1782.4|1790.9|1784.9|1788.1|1782.1|84
1664199300000|2022-09-26 13:35:00|1788.1|1782.1|1789.4|1783.4|1791.4|1785.4|1788.1|1782.1|58
1664199600000|2022-09-26 13:40:00|1789.6|1783.6|1785.9|1779.9|1789.6|1783.6|1785.1|1779.1|90
1664199900000|2022-09-26 13:45:00|1785.6|1779.6|1788.1|1782.1|1789.4|1783.4|1785.1|1779.1|47
1664200200000|2022-09-26 13:50:00|1787.1|1781.1|1795.4|1789.4|1795.6|1789.6|1786.6|1780.6|63
1664200500000|2022-09-26 13:55:00|1795.6|1789.6|1793.6|1787.6|1797.1|1791.1|1792.1|1786.1|37
1664200800000|2022-09-26 14:00:00|1793.4|1787.4|1790.1|1784.1|1793.4|1787.4|1788.4|1782.4|64
1664201100000|2022-09-26 14:05:00|1790.4|1784.4|1791.9|1785.9|1792.6|1786.6|1788.9|1782.9|36
1664201400000|2022-09-26 14:10:00|1791.6|1785.6|1789.6|1783.6|1791.9|1785.9|1788.6|1782.6|35
1664201700000|2022-09-26 14:15:00|1789.9|1783.9|1788.6|1782.6|1790.6|1784.6|1788.1|1782.1|34
1664202000000|2022-09-26 14:20:00|1788.9|1782.9|1789.4|1783.4|1789.4|1783.4|1786.9|1780.9|44
1664202300000|2022-09-26 14:25:00|1789.6|1783.6|1786.4|1780.4|1790.6|1784.6|1785.1|1779.1|34
1664202600000|2022-09-26 14:30:00|1785.9|1779.9|1778.1|1772.1|1786.4|1780.4|1777.6|1771.6|93
1664202900000|2022-09-26 14:35:00|1777.9|1771.9|1776.1|1770.1|1778.1|1772.1|1775.9|1769.9|56
1664203200000|2022-09-26 14:40:00|1776.4|1770.4|1771.9|1765.9|1778.6|1772.6|1771.9|1765.9|88
1664203500000|2022-09-26 14:45:00|1772.1|1766.1|1766.6|1760.6|1772.6|1766.6|1765.6|1759.6|78
1664203800000|2022-09-26 14:50:00|1766.4|1760.4|1767.9|1761.9|1768.1|1762.1|1765.4|1759.4|87
1664204100000|2022-09-26 14:55:00|1768.4|1762.4|1771.6|1765.6|1772.6|1766.6|1768.4|1762.4|61
1664204400000|2022-09-26 15:00:00|1771.9|1765.9|1766.6|1760.6|1773.6|1767.6|1766.4|1760.4|76
1664204700000|2022-09-26 15:05:00|1765.9|1759.9|1761.4|1755.4|1765.9|1759.9|1758.6|1752.6|100
1664205000000|2022-09-26 15:10:00|1761.1|1755.1|1762.6|1756.6|1764.4|1758.4|1759.1|1753.1|85
1664205300000|2022-09-26 15:15:00|1762.4|1756.4|1754.6|1748.6|1763.1|1757.1|1754.6|1748.6|149
1664205600000|2022-09-26 15:20:00|1754.9|1748.9|1758.9|1752.9|1760.9|1754.9|1754.9|1748.9|101
1664205900000|2022-09-26 15:25:00|1759.1|1753.1|1756.9|1750.9|1759.1|1753.1|1756.6|1750.6|78
1664206200000|2022-09-26 15:30:00|1757.1|1751.1|1757.4|1751.4|1759.4|1753.4|1756.9|1750.9|30
1664206500000|2022-09-26 15:35:00|1756.9|1750.9|1758.4|1752.4|1759.1|1753.1|1756.9|1750.9|19
1664206800000|2022-09-26 15:40:00|1757.6|1751.6|1754.6|1748.6|1757.6|1751.6|1754.6|1748.6|42
1664207100000|2022-09-26 15:45:00|1754.9|1748.9|1756.4|1750.4|1756.6|1750.6|1754.6|1748.6|31
1664207400000|2022-09-26 15:50:00|1756.1|1750.1|1755.1|1749.1|1756.1|1750.1|1754.4|1748.4|38
1664207700000|2022-09-26 15:55:00|1756.1|1750.1|1758.6|1752.6|1758.9|1752.9|1755.4|1749.4|51
1664208000000|2022-09-26 16:00:00|1758.9|1752.9|1755.4|1749.4|1759.4|1753.4|1755.4|1749.4|32
1664208300000|2022-09-26 16:05:00|1755.1|1749.1|1755.6|1749.6|1755.9|1749.9|1755.1|1749.1|29
1664208600000|2022-09-26 16:10:00|1756.6|1750.6|1757.4|1751.4|1758.1|1752.1|1756.6|1750.6|11
1664208900000|2022-09-26 16:15:00|1757.6|1751.6|1757.4|1751.4|1757.6|1751.6|1757.4|1751.4|2
1664209200000|2022-09-26 16:20:00|1757.6|1751.6|1757.1|1751.1|1757.9|1751.9|1756.6|1750.6|9
1664209500000|2022-09-26 16:25:00|1756.9|1750.9|1758.1|1752.1|1758.6|1752.6|1756.6|1750.6|15
1664209800000|2022-09-26 16:30:00|1757.9|1751.9|1756.6|1750.6|1757.9|1751.9|1756.6|1750.6|16
1664210100000|2022-09-26 16:35:00|1756.4|1750.4|1755.6|1749.6|1756.4|1750.4|1755.1|1749.1|19
1664210400000|2022-09-26 16:40:00|1755.9|1749.9|1756.4|1750.4|1756.6|1750.6|1755.6|1749.6|14
1664210700000|2022-09-26 16:45:00|1756.1|1750.1|1756.6|1750.6|1757.4|1751.4|1755.9|1749.9|56
1664211000000|2022-09-26 16:50:00|1756.9|1750.9|1760.6|1754.6|1761.8|1755.8|1756.6|1750.6|21
1664211300000|2022-09-26 16:55:00|1760.1|1754.1|1759|1753|1760.6|1754.6|1758.6|1752.6|63
1664211600000|2022-09-26 17:00:00|1758.8|1752.8|1756.4|1750.4|1758.8|1752.8|1756.4|1750.4|17
1664211900000|2022-09-26 17:05:00|1756.3|1750.3|1756.1|1750.1|1756.4|1750.4|1755.8|1749.8|41
1664212200000|2022-09-26 17:10:00|1755.8|1749.8|1755.4|1749.4|1756.1|1750.1|1755.4|1749.4|83
1664212500000|2022-09-26 17:15:00|1754.3|1748.3|1754|1748|1754.6|1748.6|1753.9|1747.9|19
1664212800000|2022-09-26 17:20:00|1754.1|1748.1|1754.1|1748.1|1754.9|1748.9|1753.9|1747.9|40
1664213100000|2022-09-26 17:25:00|1754.4|1748.4|1753.5|1747.5|1754.4|1748.4|1753|1747|31
1664213400000|2022-09-26 17:30:00|1753.8|1747.8|1753.9|1747.9|1753.9|1747.9|1753.5|1747.5|20
1664213700000|2022-09-26 17:35:00|1754|1748|1753.1|1747.1|1754.3|1748.3|1751.8|1745.8|19
1664214000000|2022-09-26 17:40:00|1752.9|1746.9|1753|1747|1753|1747|1752.6|1746.6|6
1664214300000|2022-09-26 17:45:00|1753.1|1747.1|1753.1|1747.1|1753.1|1747.1|1753.1|1747.1|1
1664214600000|2022-09-26 17:50:00|1753.3|1747.3|1754.3|1748.3|1754.5|1748.5|1753.3|1747.3|11
1664214900000|2022-09-26 17:55:00|1754|1748|1760|1741.3|1760|1748|1752.6|1740.3|7
1664236800000|2022-09-27 00:00:00|1760.1|1754.1|1764.4|1758.4|1764.6|1758.6|1759.6|1753.6|47
1664237100000|2022-09-27 00:05:00|1764.5|1758.5|1764.3|1758.3|1764.5|1758.5|1763.6|1757.6|17
1664237400000|2022-09-27 00:10:00|1764.5|1758.5|1765|1759|1765|1759|1764.5|1758.5|7
1664237700000|2022-09-27 00:15:00|1764.8|1758.8|1764|1758|1765|1759|1764|1758|12
1664238000000|2022-09-27 00:20:00|1763.8|1757.8|1764.4|1758.4|1764.8|1758.8|1763.5|1757.5|29
1664238300000|2022-09-27 00:25:00|1764.1|1758.1|1764.4|1758.4|1764.4|1758.4|1764.1|1758.1|2
1664238600000|2022-09-27 00:30:00|1764|1758|1764.3|1758.3|1764.3|1758.3|1764|1758|4
1664238900000|2022-09-27 00:35:00|1764.5|1758.5|1765.8|1759.8|1765.8|1759.8|1764.5|1758.5|8
1664239200000|2022-09-27 00:40:00|1764.5|1758.5|1764.3|1758.3|1764.5|1758.5|1763.9|1757.9|34
1664239500000|2022-09-27 00:45:00|1765.3|1759.3|1765.8|1759.8|1765.8|1759.8|1765.3|1759.3|15
1664240400000|2022-09-27 01:00:00|1766|1760|1767.5|1761.5|1769.6|1763.6|1766|1760|55
1664240700000|2022-09-27 01:05:00|1767.3|1761.3|1765|1759|1767.3|1761.3|1764.8|1758.8|19
1664241000000|2022-09-27 01:10:00|1765.3|1759.3|1766.3|1760.3|1766.3|1760.3|1765.3|1759.3|6
1664241300000|2022-09-27 01:15:00|1766|1760|1764.5|1758.5|1766|1760|1763|1757|33
1664241600000|2022-09-27 01:20:00|1764.3|1758.3|1760.5|1754.5|1764.3|1758.3|1760.3|1754.3|27
1664241900000|2022-09-27 01:25:00|1760.3|1754.3|1759.5|1753.5|1760.3|1754.3|1759.5|1753.5|23
1664242200000|2022-09-27 01:30:00|1759.8|1753.8|1760|1754|1761|1755|1759.5|1753.5|76
1664242500000|2022-09-27 01:35:00|1759.8|1753.8|1762.5|1756.5|1762.5|1756.5|1759.5|1753.5|62
1664242800000|2022-09-27 01:40:00|1762.3|1756.3|1761.5|1755.5|1762.3|1756.3|1758.9|1752.9|71
1664243100000|2022-09-27 01:45:00|1761.8|1755.8|1760.5|1754.5|1761.8|1755.8|1760.5|1754.5|60
1664243400000|2022-09-27 01:50:00|1761|1755|1761.5|1755.5|1761.8|1755.8|1760.5|1754.5|26
1664243700000|2022-09-27 01:55:00|1761.8|1755.8|1761.5|1755.5|1762|1756|1761.3|1755.3|20
1664244000000|2022-09-27 02:00:00|1761.3|1755.3|1758.3|1752.3|1761.5|1755.5|1757.8|1751.8|25
1664244300000|2022-09-27 02:05:00|1759.5|1753.5|1761.3|1755.3|1761.3|1755.3|1759.5|1753.5|7
1664244600000|2022-09-27 02:10:00|1761|1755|1761.3|1755.3|1761.3|1755.3|1761|1755|6
1664244900000|2022-09-27 02:15:00|1761.8|1755.8|1761.8|1755.8|1764.5|1758.5|1761.8|1755.8|17
1664245200000|2022-09-27 02:20:00|1761.5|1755.5|1761.5|1755.5|1761.5|1755.5|1761.3|1755.3|5
1664245500000|2022-09-27 02:25:00|1761.3|1755.3|1762.3|1756.3|1762.3|1756.3|1760.8|1754.8|6
1664245800000|2022-09-27 02:30:00|1762.5|1756.5|1762.5|1756.5|1763.3|1757.3|1762|1756|16
1664246100000|2022-09-27 02:35:00|1762|1756|1763|1757|1763.5|1757.5|1761.5|1755.5|14
1664246400000|2022-09-27 02:40:00|1762.8|1756.8|1761.5|1755.5|1763|1757|1761|1755|10
1664246700000|2022-09-27 02:45:00|1761.3|1755.3|1761|1755|1761.5|1755.5|1760.8|1754.8|28
1664247000000|2022-09-27 02:50:00|1761.5|1755.5|1762.3|1756.3|1762.5|1756.5|1761.5|1755.5|62
1664247300000|2022-09-27 02:55:00|1762|1756|1762.5|1756.5|1763.3|1757.3|1762|1756|9
1664247600000|2022-09-27 03:00:00|1762.3|1756.3|1760.8|1754.8|1762.5|1756.5|1760.8|1754.8|16
1664247900000|2022-09-27 03:05:00|1760.5|1754.5|1759.5|1753.5|1760.5|1754.5|1757.5|1751.5|18
1664248200000|2022-09-27 03:10:00|1759|1753|1757|1751|1759|1753|1756.8|1750.8|27
1664248500000|2022-09-27 03:15:00|1757.3|1751.3|1759.6|1753.6|1761.1|1755.1|1756.8|1750.8|62
1664248800000|2022-09-27 03:20:00|1759.5|1753.5|1763.3|1757.3|1763.3|1757.3|1759.5|1753.5|14
1664249100000|2022-09-27 03:25:00|1763|1757|1764.5|1758.5|1764.8|1758.8|1762.3|1756.3|13
1664249400000|2022-09-27 03:30:00|1764.3|1758.3|1764.3|1758.3|1764.5|1758.5|1763.5|1757.5|88
1664249700000|2022-09-27 03:35:00|1764|1758|1764|1758|1764.5|1758.5|1764|1758|39
1664250000000|2022-09-27 03:40:00|1763.5|1757.5|1764.3|1758.3|1764.5|1758.5|1763.5|1757.5|16
1664250300000|2022-09-27 03:45:00|1764|1758|1764.5|1758.5|1764.5|1758.5|1764|1758|4
1664250600000|2022-09-27 03:50:00|1764.3|1758.3|1764.3|1758.3|1764.5|1758.5|1764.3|1758.3|11
1664250900000|2022-09-27 03:55:00|1764|1758|1764.3|1758.3|1764.5|1758.5|1764|1758|6
1664251200000|2022-09-27 04:00:00|1764.5|1758.5|1764.5|1758.5|1764.5|1758.5|1764.3|1758.3|5
1664252700000|2022-09-27 04:25:00|1764.8|1758.8|1765|1759|1765.3|1759.3|1764.8|1758.8|3
1664253000000|2022-09-27 04:30:00|1764.8|1758.8|1764.8|1758.8|1764.8|1758.8|1764.8|1758.8|1
1664253900000|2022-09-27 04:45:00|1764.5|1758.5|1764.5|1758.5|1764.8|1758.8|1764.3|1758.3|5
1664254500000|2022-09-27 04:55:00|1764.3|1758.3|1764.3|1758.3|1764.5|1758.5|1764|1758|7
1664254800000|2022-09-27 05:00:00|1764|1758|1764.3|1758.3|1764.3|1758.3|1764|1758|10
1664255100000|2022-09-27 05:05:00|1764|1758|1764|1758|1764.3|1758.3|1764|1758|7
1664255400000|2022-09-27 05:10:00|1764.3|1758.3|1764|1758|1764.3|1758.3|1764|1758|12
1664256300000|2022-09-27 05:25:00|1764.3|1758.3|1764.8|1758.8|1764.8|1758.8|1764|1758|11
1664256600000|2022-09-27 05:30:00|1765|1759|1766.5|1760.5|1766.5|1760.5|1765|1759|14
1664256900000|2022-09-27 05:35:00|1766.8|1760.8|1766.3|1760.3|1767.5|1761.5|1766|1760|63
1664257200000|2022-09-27 05:40:00|1766.5|1760.5|1768.8|1762.8|1769.5|1763.5|1766.5|1760.5|31
1664257500000|2022-09-27 05:45:00|1768.5|1762.5|1771.8|1765.8|1771.8|1765.8|1768.3|1762.3|24
1664257800000|2022-09-27 05:50:00|1771.5|1765.5|1771.3|1765.3|1772|1766|1771.3|1765.3|12
1664258100000|2022-09-27 05:55:00|1771.5|1765.5|1771.3|1765.3|1771.5|1765.5|1770.3|1764.3|6
1664258400000|2022-09-27 06:00:00|1771.5|1765.5|1772|1766|1772.3|1766.3|1771.5|1765.5|5
1664258700000|2022-09-27 06:05:00|1771.8|1765.8|1769.8|1763.8|1771.8|1765.8|1769.8|1763.8|26
1664259000000|2022-09-27 06:10:00|1769.5|1763.5|1766.5|1760.5|1769.8|1763.8|1766.5|1760.5|19
1664259300000|2022-09-27 06:15:00|1766.8|1760.8|1768.3|1762.3|1768.5|1762.5|1765.8|1759.8|43
1664259600000|2022-09-27 06:20:00|1768|1762|1767.5|1761.5|1768.3|1762.3|1765.8|1759.8|12
1664259900000|2022-09-27 06:25:00|1767.8|1761.8|1766.5|1760.5|1768|1762|1766.3|1760.3|14
1664260200000|2022-09-27 06:30:00|1767.8|1761.8|1760.3|1754.3|1768|1762|1759.3|1753.3|49
1664260500000|2022-09-27 06:35:00|1760|1754|1761|1755|1763|1757|1760|1754|60
1664260800000|2022-09-27 06:40:00|1760.8|1754.8|1759.5|1753.5|1762.3|1756.3|1758.8|1752.8|44
1664261100000|2022-09-27 06:45:00|1759.8|1753.8|1760.5|1754.5|1761|1755|1758.3|1752.3|60
1664261400000|2022-09-27 06:50:00|1760.8|1754.8|1764|1758|1766.3|1760.3|1760|1754|66
1664261700000|2022-09-27 06:55:00|1764.1|1758.1|1760.1|1754.1|1764.1|1758.1|1759.6|1753.6|45
1664262000000|2022-09-27 07:00:00|1759.5|1753.5|1758.6|1752.6|1762.5|1756.5|1756.6|1750.6|70
1664262300000|2022-09-27 07:05:00|1758.1|1752.1|1759.1|1753.1|1759.6|1753.6|1756.1|1750.1|51
1664262600000|2022-09-27 07:10:00|1758.9|1752.9|1759.4|1753.4|1759.6|1753.6|1756.1|1750.1|29
1664262900000|2022-09-27 07:15:00|1759.9|1753.9|1761.1|1755.1|1762.4|1756.4|1759.6|1753.6|52
1664263200000|2022-09-27 07:20:00|1760.9|1754.9|1764.4|1758.4|1764.4|1758.4|1760.6|1754.6|29
1664263500000|2022-09-27 07:25:00|1764.6|1758.6|1768.1|1762.1|1770.1|1764.1|1764.6|1758.6|54
1664263800000|2022-09-27 07:30:00|1768.4|1762.4|1768.6|1762.6|1770.6|1764.6|1768.4|1762.4|28
1664264100000|2022-09-27 07:35:00|1768.4|1762.4|1767.1|1761.1|1768.4|1762.4|1766.6|1760.6|28
1664264400000|2022-09-27 07:40:00|1766.9|1760.9|1767.4|1761.4|1768.9|1762.9|1766.6|1760.6|28
1664264700000|2022-09-27 07:45:00|1767.6|1761.6|1765.6|1759.6|1767.9|1761.9|1764.1|1758.1|33
1664265000000|2022-09-27 07:50:00|1765.4|1759.4|1764.1|1758.1|1765.4|1759.4|1764.1|1758.1|12
1664265300000|2022-09-27 07:55:00|1763.9|1757.9|1766.8|1760.8|1766.9|1760.9|1763.9|1757.9|29
1664265600000|2022-09-27 08:00:00|1766.6|1760.6|1765.6|1759.6|1767.4|1761.4|1763.9|1757.9|35
1664265900000|2022-09-27 08:05:00|1765.4|1759.4|1763.9|1757.9|1765.4|1759.4|1763.4|1757.4|18
1664266200000|2022-09-27 08:10:00|1763.6|1757.6|1768.1|1762.1|1768.6|1762.6|1763.4|1757.4|25
1664266500000|2022-09-27 08:15:00|1767.4|1761.4|1764.9|1758.9|1767.4|1761.4|1764.4|1758.4|18
1664266800000|2022-09-27 08:20:00|1764.6|1758.6|1766.6|1760.6|1766.6|1760.6|1763.6|1757.6|30
1664267100000|2022-09-27 08:25:00|1766.4|1760.4|1764.4|1758.4|1766.4|1760.4|1763.4|1757.4|15
1664267400000|2022-09-27 08:30:00|1763.9|1757.9|1769.9|1763.9|1770.6|1764.6|1763.9|1757.9|29
1664267700000|2022-09-27 08:35:00|1769.1|1763.1|1765.6|1759.6|1769.1|1763.1|1764.6|1758.6|19
1664268000000|2022-09-27 08:40:00|1766.1|1760.1|1767.1|1761.1|1768.4|1762.4|1766.1|1760.1|18
1664268300000|2022-09-27 08:45:00|1766.9|1760.9|1769.9|1763.9|1769.9|1763.9|1766.6|1760.6|26
1664268600000|2022-09-27 08:50:00|1769.6|1763.6|1768.1|1762.1|1770.4|1764.4|1768.1|1762.1|15
1664268900000|2022-09-27 08:55:00|1767.6|1761.6|1769.6|1763.6|1769.6|1763.6|1767.1|1761.1|21
1664269200000|2022-09-27 09:00:00|1769.9|1763.9|1767.6|1761.6|1769.9|1763.9|1767.4|1761.4|36
1664269500000|2022-09-27 09:05:00|1767.1|1761.1|1766.6|1760.6|1767.4|1761.4|1765.6|1759.6|40
1664269800000|2022-09-27 09:10:00|1766.4|1760.4|1767.9|1761.9|1768.1|1762.1|1765.4|1759.4|17
1664270100000|2022-09-27 09:15:00|1768.1|1762.1|1767.9|1761.9|1769.1|1763.1|1765.9|1759.9|31
1664270400000|2022-09-27 09:20:00|1768.4|1762.4|1769.6|1763.6|1771.1|1765.1|1768.4|1762.4|12
1664270700000|2022-09-27 09:25:00|1769.4|1763.4|1767.1|1761.1|1769.9|1763.9|1766.6|1760.6|19
1664271000000|2022-09-27 09:30:00|1766.9|1760.9|1767.4|1761.4|1767.6|1761.6|1765.6|1759.6|22
1664271300000|2022-09-27 09:35:00|1767.6|1761.6|1766.1|1760.1|1768.1|1762.1|1766.1|1760.1|8
1664271600000|2022-09-27 09:40:00|1765.9|1759.9|1766.4|1760.4|1766.4|1760.4|1765.4|1759.4|6
1664271900000|2022-09-27 09:45:00|1766.6|1760.6|1766.1|1760.1|1766.9|1760.9|1766.1|1760.1|7
1664272200000|2022-09-27 09:50:00|1765.9|1759.9|1766.1|1760.1|1766.9|1760.9|1765.9|1759.9|4
1664272500000|2022-09-27 09:55:00|1765.9|1759.9|1765.6|1759.6|1765.9|1759.9|1765.6|1759.6|2
1664272800000|2022-09-27 10:00:00|1765.9|1759.9|1766.6|1760.6|1766.6|1760.6|1765.9|1759.9|7
1664273100000|2022-09-27 10:05:00|1766.4|1760.4|1765.4|1759.4|1766.9|1760.9|1765.4|1759.4|9
1664273400000|2022-09-27 10:10:00|1765.6|1759.6|1766.9|1760.9|1766.9|1760.9|1764.9|1758.9|26
1664273700000|2022-09-27 10:15:00|1766.6|1760.6|1766.1|1760.1|1766.6|1760.6|1765.1|1759.1|17
1664274300000|2022-09-27 10:25:00|1765.9|1759.9|1766.4|1760.4|1766.9|1760.9|1765.4|1759.4|11
1664274600000|2022-09-27 10:30:00|1765.9|1759.9|1766.1|1760.1|1766.6|1760.6|1765.6|1759.6|11
1664274900000|2022-09-27 10:35:00|1765.6|1759.6|1766.4|1760.4|1766.9|1760.9|1765.6|1759.6|27
1664275200000|2022-09-27 10:40:00|1766.1|1760.1|1765.1|1759.1|1766.6|1760.6|1765.1|1759.1|15
1664275500000|2022-09-27 10:45:00|1765.6|1759.6|1766.1|1760.1|1766.1|1760.1|1765.6|1759.6|7
1664275800000|2022-09-27 10:50:00|1765.9|1759.9|1766.1|1760.1|1766.4|1760.4|1765.1|1759.1|10
1664276100000|2022-09-27 10:55:00|1765.9|1759.9|1766.6|1760.6|1766.6|1760.6|1764.9|1758.9|6
1664276400000|2022-09-27 11:00:00|1766.4|1760.4|1765.4|1759.4|1766.4|1760.4|1765.4|1759.4|7
1664276700000|2022-09-27 11:05:00|1765.6|1759.6|1766.6|1760.6|1766.6|1760.6|1765.6|1759.6|6
1664277000000|2022-09-27 11:10:00|1766.9|1760.9|1770.6|1764.6|1770.6|1764.6|1765.4|1759.4|26
1664277300000|2022-09-27 11:15:00|1770.9|1764.9|1769.1|1763.1|1771.4|1765.4|1769.1|1763.1|15
1664277600000|2022-09-27 11:20:00|1769.4|1763.4|1770.6|1764.6|1770.6|1764.6|1768.6|1762.6|15
1664277900000|2022-09-27 11:25:00|1770.4|1764.4|1770.4|1764.4|1770.9|1764.9|1770.4|1764.4|6
1664278200000|2022-09-27 11:30:00|1770.1|1764.1|1770.4|1764.4|1771.1|1765.1|1768.9|1762.9|30
1664278500000|2022-09-27 11:35:00|1770.6|1764.6|1769.1|1763.1|1771.4|1765.4|1769.1|1763.1|18
1664278800000|2022-09-27 11:40:00|1768.9|1762.9|1768.1|1762.1|1770.6|1764.6|1768.1|1762.1|58
1664279100000|2022-09-27 11:45:00|1767.9|1761.9|1768.1|1762.1|1768.4|1762.4|1767.6|1761.6|37
1664279400000|2022-09-27 11:50:00|1768.4|1762.4|1769.6|1763.6|1770.9|1764.9|1768.4|1762.4|29
1664279700000|2022-09-27 11:55:00|1769.4|1763.4|1769.1|1763.1|1769.4|1763.4|1769.1|1763.1|14
1664280000000|2022-09-27 12:00:00|1768.9|1762.9|1767.9|1761.9|1768.9|1762.9|1766.4|1760.4|43
1664280300000|2022-09-27 12:05:00|1768.1|1762.1|1768.4|1762.4|1768.6|1762.6|1767.4|1761.4|15
1664280600000|2022-09-27 12:10:00|1768.1|1762.1|1767.4|1761.4|1768.1|1762.1|1767.4|1761.4|14
1664280900000|2022-09-27 12:15:00|1767.6|1761.6|1768.4|1762.4|1769.1|1763.1|1767.4|1761.4|30
1664281200000|2022-09-27 12:20:00|1768.1|1762.1|1768.1|1762.1|1769.1|1763.1|1767.6|1761.6|33
1664281500000|2022-09-27 12:25:00|1768.4|1762.4|1767.9|1761.9|1768.4|1762.4|1767.6|1761.6|23
1664281800000|2022-09-27 12:30:00|1767.6|1761.6|1767.1|1761.1|1768.1|1762.1|1765.9|1759.9|33
1664282100000|2022-09-27 12:35:00|1766.6|1760.6|1768.1|1762.1|1768.1|1762.1|1766.4|1760.4|35
1664282400000|2022-09-27 12:40:00|1768.4|1762.4|1769.1|1763.1|1769.4|1763.4|1767.6|1761.6|27
1664282700000|2022-09-27 12:45:00|1768.9|1762.9|1769.9|1763.9|1770.9|1764.9|1768.9|1762.9|18
1664283000000|2022-09-27 12:50:00|1769.6|1763.6|1770.9|1764.9|1771.1|1765.1|1768.1|1762.1|45
1664283300000|2022-09-27 12:55:00|1770.6|1764.6|1769.1|1763.1|1770.9|1764.9|1768.4|1762.4|26
1664283600000|2022-09-27 13:00:00|1768.9|1762.9|1767.4|1761.4|1769.1|1763.1|1766.5|1760.5|129
1664283900000|2022-09-27 13:05:00|1767.6|1761.6|1768.4|1762.4|1769.1|1763.1|1765.9|1759.9|120
1664284200000|2022-09-27 13:10:00|1768.6|1762.6|1770.1|1764.1|1770.1|1764.1|1768.1|1762.1|60
1664284500000|2022-09-27 13:15:00|1769.9|1763.9|1767.1|1761.1|1770.4|1764.4|1766.9|1760.9|50
1664284800000|2022-09-27 13:20:00|1766.9|1760.9|1764.9|1758.9|1767.4|1761.4|1764.9|1758.9|76
1664285100000|2022-09-27 13:25:00|1766.1|1760.1|1766.4|1760.4|1767.4|1761.4|1765.6|1759.6|49
1664285400000|2022-09-27 13:30:00|1766.6|1760.6|1766.9|1760.9|1767.6|1761.6|1766.1|1760.1|85
1664285700000|2022-09-27 13:35:00|1766.6|1760.6|1766.9|1760.9|1768.4|1762.4|1765.4|1759.4|62
1664286000000|2022-09-27 13:40:00|1766.6|1760.6|1764.9|1758.9|1768.1|1762.1|1764.4|1758.4|67
1664286300000|2022-09-27 13:45:00|1764.6|1758.6|1763.4|1757.4|1765.1|1759.1|1763.1|1757.1|61
1664286600000|2022-09-27 13:50:00|1763.6|1757.6|1764.1|1758.1|1764.4|1758.4|1762.1|1756.1|61
1664286900000|2022-09-27 13:55:00|1762.6|1756.6|1760.6|1754.6|1763.5|1757.5|1760.6|1754.6|64
1664287200000|2022-09-27 14:00:00|1760.4|1754.4|1756.9|1750.9|1760.4|1754.4|1754.9|1748.9|71
1664287500000|2022-09-27 14:05:00|1756.6|1750.6|1755.1|1749.1|1757.6|1751.6|1755.1|1749.1|61
1664287800000|2022-09-27 14:10:00|1754.9|1748.9|1755.9|1749.9|1756.6|1750.6|1754.6|1748.6|24
1664288100000|2022-09-27 14:15:00|1755.6|1749.6|1757.1|1751.1|1757.1|1751.1|1754.6|1748.6|39
1664288400000|2022-09-27 14:20:00|1756.9|1750.9|1759.1|1753.1|1759.6|1753.6|1756.4|1750.4|44
1664288700000|2022-09-27 14:25:00|1759.4|1753.4|1755.1|1749.1|1762.6|1756.6|1753.5|1747.5|67
1664289000000|2022-09-27 14:30:00|1755.4|1749.4|1757.1|1751.1|1757.6|1751.6|1754.9|1748.9|39
1664289300000|2022-09-27 14:35:00|1757.4|1751.4|1755.9|1749.9|1757.6|1751.6|1755.4|1749.4|45
1664289600000|2022-09-27 14:40:00|1755.6|1749.6|1756.9|1750.9|1757.4|1751.4|1755.1|1749.1|42
1664289900000|2022-09-27 14:45:00|1757.1|1751.1|1761.6|1755.6|1762.1|1756.1|1756.9|1750.9|69
1664290200000|2022-09-27 14:50:00|1761.9|1755.9|1763.9|1757.9|1765.4|1759.4|1759.9|1753.9|93
1664290500000|2022-09-27 14:55:00|1763.6|1757.6|1758.6|1752.6|1765.6|1759.6|1758.6|1752.6|70
1664290800000|2022-09-27 15:00:00|1758.9|1752.9|1756.9|1750.9|1761.6|1755.6|1756.9|1750.9|44
1664291100000|2022-09-27 15:05:00|1757.1|1751.1|1756.1|1750.1|1758.4|1752.4|1755.9|1749.9|44
1664291400000|2022-09-27 15:10:00|1756.4|1750.4|1752.4|1746.4|1756.6|1750.6|1752.1|1746.1|36
1664291700000|2022-09-27 15:15:00|1752.1|1746.1|1752.9|1746.9|1754.4|1748.4|1749.4|1743.4|148
1664292000000|2022-09-27 15:20:00|1753.1|1747.1|1752.6|1746.6|1754.6|1748.6|1752.1|1746.1|50
1664292300000|2022-09-27 15:25:00|1752.4|1746.4|1754.4|1748.4|1754.4|1748.4|1750.6|1744.6|20
1664292600000|2022-09-27 15:30:00|1754.1|1748.1|1755.4|1749.4|1755.6|1749.6|1752.1|1746.1|31
1664292900000|2022-09-27 15:35:00|1755.6|1749.6|1757.4|1751.4|1757.4|1751.4|1753.9|1747.9|32
1664293200000|2022-09-27 15:40:00|1757.1|1751.1|1757.6|1751.6|1759.1|1753.1|1756.6|1750.6|72
1664293500000|2022-09-27 15:45:00|1757.9|1751.9|1760.1|1754.1|1760.9|1754.9|1757.6|1751.6|67
1664293800000|2022-09-27 15:50:00|1759.6|1753.6|1760.9|1754.9|1763.1|1757.1|1758.6|1752.6|30
1664294100000|2022-09-27 15:55:00|1761.1|1755.1|1761.1|1755.1|1762.4|1756.4|1760.6|1754.6|24
1664294400000|2022-09-27 16:00:00|1760.9|1754.9|1760.4|1754.4|1762.1|1756.1|1760.1|1754.1|46
1664294700000|2022-09-27 16:05:00|1760.1|1754.1|1760.1|1754.1|1760.6|1754.6|1760.1|1754.1|37
1664295000000|2022-09-27 16:10:00|1759.9|1753.9|1760.1|1754.1|1760.4|1754.4|1759.4|1753.4|50
1664295300000|2022-09-27 16:15:00|1759.9|1753.9|1760.1|1754.1|1760.6|1754.6|1759.9|1753.9|20
1664295600000|2022-09-27 16:20:00|1759.9|1753.9|1759.4|1753.4|1760.1|1754.1|1759.4|1753.4|99
1664295900000|2022-09-27 16:25:00|1759.6|1753.6|1759.6|1753.6|1760.1|1754.1|1759.4|1753.4|40
1664296200000|2022-09-27 16:30:00|1760.1|1754.1|1760.4|1754.4|1760.4|1754.4|1759.1|1753.1|54
1664296500000|2022-09-27 16:35:00|1760.6|1754.6|1758.9|1752.9|1761.1|1755.1|1758.4|1752.4|43
1664296800000|2022-09-27 16:40:00|1759.1|1753.1|1759.4|1753.4|1759.6|1753.6|1758.9|1752.9|36
1664297100000|2022-09-27 16:45:00|1759.6|1753.6|1758.6|1752.6|1759.6|1753.6|1758.6|1752.6|15
1664297400000|2022-09-27 16:50:00|1758.9|1752.9|1759.6|1753.6|1759.6|1753.6|1758.9|1752.9|4
1664297700000|2022-09-27 16:55:00|1759.5|1753.5|1759.9|1753.9|1762.4|1756.4|1759.1|1753.1|67
1664298000000|2022-09-27 17:00:00|1759.6|1753.6|1759.5|1753.5|1759.9|1753.9|1758.4|1752.4|62
1664298300000|2022-09-27 17:05:00|1759.3|1753.3|1759.5|1753.5|1759.9|1753.9|1759.3|1753.3|35
1664298600000|2022-09-27 17:10:00|1759.6|1753.6|1759.6|1753.6|1759.9|1753.9|1759.4|1753.4|15
1664298900000|2022-09-27 17:15:00|1759.9|1753.9|1759.1|1753.1|1759.9|1753.9|1759|1753|23
1664299200000|2022-09-27 17:20:00|1759|1753|1759|1753|1759.3|1753.3|1759|1753|4
1664299800000|2022-09-27 17:30:00|1759.3|1753.3|1759.3|1753.3|1759.3|1753.3|1759|1753|6
1664300100000|2022-09-27 17:35:00|1758.9|1752.9|1759|1753|1759.3|1753.3|1758.9|1752.9|18
1664300400000|2022-09-27 17:40:00|1759.1|1753.1|1759.3|1753.3|1759.4|1753.4|1758.9|1752.9|67
1664300700000|2022-09-27 17:45:00|1759|1753|1759.3|1753.3|1759.4|1753.4|1759|1753|8
1664301000000|2022-09-27 17:50:00|1759.1|1753.1|1760|1754|1760|1754|1759.1|1753.1|35
1664301300000|2022-09-27 17:55:00|1759.9|1753.9|1766.5|1747.8|1766.5|1753.9|1759.3|1746.8|4
1664323200000|2022-09-28 00:00:00|1763.9|1757.9|1768.1|1762.1|1768.6|1762.6|1763.9|1757.9|18
1664323500000|2022-09-28 00:05:00|1767.1|1761.1|1768.3|1762.3|1768.3|1762.3|1767.1|1761.1|7
1664323800000|2022-09-28 00:10:00|1767.8|1761.8|1781.3|1775.3|1781.4|1775.4|1767.8|1761.8|42
1664324100000|2022-09-28 00:15:00|1779.8|1773.8|1781.3|1775.3|1782.3|1776.3|1778.8|1772.8|25
1664324400000|2022-09-28 00:20:00|1781|1775|1785|1779|1785|1779|1779.8|1773.8|14
1664324700000|2022-09-28 00:25:00|1784.5|1778.5|1782.5|1776.5|1787|1781|1782.3|1776.3|18
1664325000000|2022-09-28 00:30:00|1782.8|1776.8|1791.3|1785.3|1791.6|1785.6|1782.8|1776.8|22
1664325300000|2022-09-28 00:35:00|1791.5|1785.5|1786|1780|1795.6|1789.6|1785|1779|38
1664325600000|2022-09-28 00:40:00|1785.8|1779.8|1780.5|1774.5|1785.8|1779.8|1780.3|1774.3|23
1664325900000|2022-09-28 00:45:00|1780.3|1774.3|1780.3|1774.3|1780.5|1774.5|1778.3|1772.3|17
1664326200000|2022-09-28 00:50:00|1780|1774|1780.5|1774.5|1781.5|1775.5|1778.5|1772.5|59
1664326500000|2022-09-28 00:55:00|1780.8|1774.8|1780|1774|1782.5|1776.5|1779.3|1773.3|38
1664326800000|2022-09-28 01:00:00|1780.3|1774.3|1769.5|1763.5|1780.3|1774.3|1768|1762|78
1664327100000|2022-09-28 01:05:00|1769.8|1763.8|1769.3|1763.3|1770.8|1764.8|1768.5|1762.5|65
1664327400000|2022-09-28 01:10:00|1769|1763|1768.5|1762.5|1769.3|1763.3|1768|1762|19
1664327700000|2022-09-28 01:15:00|1768.3|1762.3|1768.3|1762.3|1768.3|1762.3|1767.5|1761.5|11
1664328000000|2022-09-28 01:20:00|1768.5|1762.5|1768|1762|1768.5|1762.5|1768|1762|3
1664328300000|2022-09-28 01:25:00|1768.3|1762.3|1768.3|1762.3|1768.3|1762.3|1768.3|1762.3|1
1664328900000|2022-09-28 01:35:00|1768.8|1762.8|1774|1768|1774.3|1768.3|1768.8|1762.8|29
1664329200000|2022-09-28 01:40:00|1774.3|1768.3|1773.8|1767.8|1774.3|1768.3|1773.5|1767.5|34
1664329500000|2022-09-28 01:45:00|1773.5|1767.5|1771|1765|1774|1768|1771|1765|45
1664329800000|2022-09-28 01:50:00|1771.3|1765.3|1770.8|1764.8|1772.3|1766.3|1769.8|1763.8|21
1664330100000|2022-09-28 01:55:00|1771|1765|1771.3|1765.3|1772|1766|1770.3|1764.3|39
1664330400000|2022-09-28 02:00:00|1770|1764|1772|1766|1773|1767|1770|1764|15
1664330700000|2022-09-28 02:05:00|1771.8|1765.8|1769.5|1763.5|1771.8|1765.8|1769.5|1763.5|51
1664331000000|2022-09-28 02:10:00|1769.3|1763.3|1768.3|1762.3|1770.3|1764.3|1767.5|1761.5|22
1664331300000|2022-09-28 02:15:00|1768|1762|1767|1761|1768|1762|1767|1761|4
1664332200000|2022-09-28 02:30:00|1767.3|1761.3|1767.3|1761.3|1769|1763|1767|1761|59
1664332500000|2022-09-28 02:35:00|1767|1761|1765.8|1759.8|1767.3|1761.3|1765.5|1759.5|21
1664332800000|2022-09-28 02:40:00|1766|1760|1765.5|1759.5|1766|1760|1765|1759|14
1664333100000|2022-09-28 02:45:00|1765.8|1759.8|1765.3|1759.3|1765.8|1759.8|1765|1759|35
1664333400000|2022-09-28 02:50:00|1765|1759|1765.5|1759.5|1765.8|1759.8|1765|1759|34
1664333700000|2022-09-28 02:55:00|1765.3|1759.3|1765.5|1759.5|1765.5|1759.5|1765|1759|8
1664334000000|2022-09-28 03:00:00|1765.3|1759.3|1768.8|1762.8|1769|1763|1765.3|1759.3|22
1664334300000|2022-09-28 03:05:00|1768.5|1762.5|1768|1762|1768.5|1762.5|1768|1762|7
1664334600000|2022-09-28 03:10:00|1768.3|1762.3|1769.5|1763.5|1770|1764|1768.3|1762.3|12
1664334900000|2022-09-28 03:15:00|1769.3|1763.3|1769.5|1763.5|1769.8|1763.8|1768|1762|16
1664335200000|2022-09-28 03:20:00|1769.3|1763.3|1771.5|1765.5|1772|1766|1769.3|1763.3|38
1664335500000|2022-09-28 03:25:00|1771.8|1765.8|1772.3|1766.3|1772.5|1766.5|1771.8|1765.8|113
1664335800000|2022-09-28 03:30:00|1772|1766|1772.3|1766.3|1772.5|1766.5|1771.5|1765.5|15
1664336100000|2022-09-28 03:35:00|1772.5|1766.5|1772.3|1766.3|1772.5|1766.5|1772.3|1766.3|2
1664336400000|2022-09-28 03:40:00|1772.5|1766.5|1771.8|1765.8|1772.8|1766.8|1771.5|1765.5|18
1664336700000|2022-09-28 03:45:00|1771.5|1765.5|1772|1766|1772.5|1766.5|1770.8|1764.8|20
1664337000000|2022-09-28 03:50:00|1772.3|1766.3|1774.8|1768.8|1774.8|1768.8|1772|1766|23
1664337300000|2022-09-28 03:55:00|1775|1769|1775.5|1769.5|1776|1770|1775|1769|12
1664337600000|2022-09-28 04:00:00|1775.8|1769.8|1776.3|1770.3|1776.3|1770.3|1775.5|1769.5|27
1664337900000|2022-09-28 04:05:00|1776.5|1770.5|1777|1771|1777.3|1771.3|1776.3|1770.3|18
1664338200000|2022-09-28 04:10:00|1776.8|1770.8|1778.5|1772.5|1778.8|1772.8|1776.8|1770.8|111
1664338500000|2022-09-28 04:15:00|1778.3|1772.3|1779|1773|1779.3|1773.3|1778.3|1772.3|11
1664338800000|2022-09-28 04:20:00|1779.3|1773.3|1778|1772|1780.3|1774.3|1777.5|1771.5|11
1664339100000|2022-09-28 04:25:00|1777.8|1771.8|1778.5|1772.5|1778.5|1772.5|1777.5|1771.5|6
1664339400000|2022-09-28 04:30:00|1779.3|1773.3|1780.8|1774.8|1781|1775|1779.3|1773.3|55
1664339700000|2022-09-28 04:35:00|1781|1775|1781|1775|1781|1775|1780.5|1774.5|18
1664340000000|2022-09-28 04:40:00|1781.3|1775.3|1777.3|1771.3|1781.3|1775.3|1777|1771|36
1664340300000|2022-09-28 04:45:00|1777|1771|1778.5|1772.5|1779.3|1773.3|1776.8|1770.8|47
1664340600000|2022-09-28 04:50:00|1778.3|1772.3|1778.8|1772.8|1778.8|1772.8|1778.3|1772.3|3
1664340900000|2022-09-28 04:55:00|1778.5|1772.5|1778.3|1772.3|1778.8|1772.8|1777.5|1771.5|84
1664341200000|2022-09-28 05:00:00|1778|1772|1779.5|1773.5|1779.8|1773.8|1778|1772|55
1664341500000|2022-09-28 05:05:00|1779.3|1773.3|1779.3|1773.3|1779.5|1773.5|1779.3|1773.3|73
1664341800000|2022-09-28 05:10:00|1779|1773|1779.3|1773.3|1779.5|1773.5|1779|1773|8
1664342100000|2022-09-28 05:15:00|1779.5|1773.5|1779.8|1773.8|1779.8|1773.8|1779.5|1773.5|6
1664342400000|2022-09-28 05:20:00|1780|1774|1779.5|1773.5|1780.3|1774.3|1779|1773|51
1664342700000|2022-09-28 05:25:00|1779.8|1773.8|1779.8|1773.8|1780|1774|1778|1772|15
1664343000000|2022-09-28 05:30:00|1779.5|1773.5|1771.5|1765.5|1779.5|1773.5|1769.8|1763.8|62
1664343300000|2022-09-28 05:35:00|1771.3|1765.3|1771.3|1765.3|1771.5|1765.5|1771|1765|11
1664343600000|2022-09-28 05:40:00|1771.5|1765.5|1776.8|1770.8|1777|1771|1771.5|1765.5|20
1664343900000|2022-09-28 05:45:00|1777|1771|1778|1772|1778|1772|1777|1771|8
1664344200000|2022-09-28 05:50:00|1777.8|1771.8|1775.8|1769.8|1777.8|1771.8|1775.5|1769.5|12
1664344500000|2022-09-28 05:55:00|1776|1770|1778|1772|1778|1772|1776|1770|9
1664344800000|2022-09-28 06:00:00|1777.8|1771.8|1780.5|1774.5|1781.8|1775.8|1777.8|1771.8|10
1664345100000|2022-09-28 06:05:00|1780.3|1774.3|1781.3|1775.3|1781.5|1775.5|1780.3|1774.3|5
1664345400000|2022-09-28 06:10:00|1781.8|1775.8|1781|1775|1783.8|1777.8|1780|1774|13
1664345700000|2022-09-28 06:15:00|1781.3|1775.3|1777|1771|1781.3|1775.3|1776.5|1770.5|15
1664346000000|2022-09-28 06:20:00|1777.5|1771.5|1778.8|1772.8|1780|1774|1777.5|1771.5|23
1664346300000|2022-09-28 06:25:00|1779|1773|1778.5|1772.5|1781|1775|1778.5|1772.5|18
1664346600000|2022-09-28 06:30:00|1778|1772|1775.8|1769.8|1778|1772|1775.8|1769.8|15
1664346900000|2022-09-28 06:35:00|1776|1770|1776.5|1770.5|1779.3|1773.3|1775.8|1769.8|20
1664347200000|2022-09-28 06:40:00|1776.8|1770.8|1783.5|1777.5|1783.5|1777.5|1776.8|1770.8|30
1664347500000|2022-09-28 06:45:00|1783.8|1777.8|1783.8|1777.8|1784.3|1778.3|1782.5|1776.5|51
1664347800000|2022-09-28 06:50:00|1784|1778|1781.8|1775.8|1785.8|1779.8|1781.8|1775.8|51
1664348100000|2022-09-28 06:55:00|1782.3|1776.3|1777.6|1771.6|1782.3|1776.3|1776.6|1770.6|58
1664348400000|2022-09-28 07:00:00|1778.4|1772.4|1774.5|1768.5|1780.1|1774.1|1774.5|1768.5|98
1664348700000|2022-09-28 07:05:00|1774.4|1768.4|1761.9|1755.9|1774.4|1768.4|1758.8|1752.8|86
1664349000000|2022-09-28 07:10:00|1761.6|1755.6|1760.9|1754.9|1762.9|1756.9|1758.6|1752.6|49
1664349300000|2022-09-28 07:15:00|1761.1|1755.1|1762.6|1756.6|1762.6|1756.6|1758.9|1752.9|51
1664349600000|2022-09-28 07:20:00|1763.1|1757.1|1762.9|1756.9|1765.4|1759.4|1760.9|1754.9|57
1664349900000|2022-09-28 07:25:00|1763.1|1757.1|1764.4|1758.4|1764.6|1758.6|1761.4|1755.4|35
1664350200000|2022-09-28 07:30:00|1762.9|1756.9|1768.4|1762.4|1768.4|1762.4|1762.6|1756.6|24
1664350500000|2022-09-28 07:35:00|1768.9|1762.9|1766.1|1760.1|1768.9|1762.9|1764.6|1758.6|20
1664350800000|2022-09-28 07:40:00|1766.4|1760.4|1763.4|1757.4|1766.9|1760.9|1761.9|1755.9|37
1664351100000|2022-09-28 07:45:00|1763.1|1757.1|1763.9|1757.9|1765.4|1759.4|1761.6|1755.6|39
1664351400000|2022-09-28 07:50:00|1764.1|1758.1|1768.1|1762.1|1768.6|1762.6|1763.9|1757.9|22
1664351700000|2022-09-28 07:55:00|1768.9|1762.9|1769.9|1763.9|1772.9|1766.9|1768.9|1762.9|30
1664352000000|2022-09-28 08:00:00|1770.1|1764.1|1770.4|1764.4|1770.4|1764.4|1766.4|1760.4|46
1664352300000|2022-09-28 08:05:00|1770.9|1764.9|1772.4|1766.4|1774.4|1768.4|1770.9|1764.9|26
1664352600000|2022-09-28 08:10:00|1772.9|1766.9|1781.6|1775.6|1782.1|1776.1|1772.9|1766.9|46
1664352900000|2022-09-28 08:15:00|1781.8|1775.8|1782.4|1776.4|1783.1|1777.1|1780.1|1774.1|33
1664353200000|2022-09-28 08:20:00|1781.9|1775.9|1781.1|1775.1|1782.6|1776.6|1780.1|1774.1|52
1664353500000|2022-09-28 08:25:00|1781.4|1775.4|1776.6|1770.6|1782.9|1776.9|1775.4|1769.4|55
1664353800000|2022-09-28 08:30:00|1776.9|1770.9|1772.4|1766.4|1776.9|1770.9|1771.4|1765.4|49
1664354100000|2022-09-28 08:35:00|1774.4|1768.4|1771.6|1765.6|1774.6|1768.6|1771.6|1765.6|25
1664354400000|2022-09-28 08:40:00|1771.4|1765.4|1771.4|1765.4|1772.4|1766.4|1768.1|1762.1|62
1664354700000|2022-09-28 08:45:00|1771.1|1765.1|1769.4|1763.4|1771.1|1765.1|1768.9|1762.9|14
1664355000000|2022-09-28 08:50:00|1767.6|1761.6|1769.1|1763.1|1769.1|1763.1|1765.9|1759.9|26
1664355300000|2022-09-28 08:55:00|1769.4|1763.4|1772.1|1766.1|1773.6|1767.6|1769.4|1763.4|35
1664355600000|2022-09-28 09:00:00|1771.9|1765.9|1768.9|1762.9|1773.9|1767.9|1768.9|1762.9|23
1664355900000|2022-09-28 09:05:00|1768.6|1762.6|1767.1|1761.1|1768.6|1762.6|1766.6|1760.6|19
1664356200000|2022-09-28 09:10:00|1766.9|1760.9|1765.9|1759.9|1766.9|1760.9|1763.1|1757.1|31
1664356500000|2022-09-28 09:15:00|1765.6|1759.6|1768.4|1762.4|1769.4|1763.4|1765.1|1759.1|22
1664356800000|2022-09-28 09:20:00|1768.1|1762.1|1766.4|1760.4|1768.1|1762.1|1765.4|1759.4|21
1664357100000|2022-09-28 09:25:00|1766.1|1760.1|1767.1|1761.1|1767.4|1761.4|1766.1|1760.1|19
1664357400000|2022-09-28 09:30:00|1767.4|1761.4|1770.4|1764.4|1771.4|1765.4|1767.4|1761.4|48
1664357700000|2022-09-28 09:35:00|1769.6|1763.6|1768.9|1762.9|1770.6|1764.6|1768.6|1762.6|20
1664358000000|2022-09-28 09:40:00|1768.6|1762.6|1771.9|1765.9|1771.9|1765.9|1767.1|1761.1|17
1664358300000|2022-09-28 09:45:00|1771.6|1765.6|1769.4|1763.4|1771.6|1765.6|1768.9|1762.9|5
1664358600000|2022-09-28 09:50:00|1769.1|1763.1|1771.1|1765.1|1771.1|1765.1|1769.1|1763.1|14
1664358900000|2022-09-28 09:55:00|1770.1|1764.1|1767.9|1761.9|1770.1|1764.1|1767.9|1761.9|13
1664359200000|2022-09-28 10:00:00|1767.6|1761.6|1767.4|1761.4|1772.1|1766.1|1766.1|1760.1|76
1664359500000|2022-09-28 10:05:00|1766.1|1760.1|1770.4|1764.4|1770.6|1764.6|1763.6|1757.6|68
1664359800000|2022-09-28 10:10:00|1770.1|1764.1|1773.6|1767.6|1776.4|1770.4|1769.4|1763.4|68
1664360100000|2022-09-28 10:15:00|1773.9|1767.9|1775.4|1769.4|1775.6|1769.6|1771.9|1765.9|76
1664360400000|2022-09-28 10:20:00|1775.1|1769.1|1778.9|1772.9|1781.4|1775.4|1775.1|1769.1|78
1664360700000|2022-09-28 10:25:00|1779.1|1773.1|1777.6|1771.6|1781.6|1775.6|1775.4|1769.4|52
1664361000000|2022-09-28 10:30:00|1777.4|1771.4|1775.1|1769.1|1777.6|1771.6|1772.4|1766.4|35
1664361300000|2022-09-28 10:35:00|1774.9|1768.9|1774.9|1768.9|1775.1|1769.1|1773.6|1767.6|24
1664361600000|2022-09-28 10:40:00|1774.6|1768.6|1774.6|1768.6|1776.1|1770.1|1773.9|1767.9|34
1664361900000|2022-09-28 10:45:00|1774.1|1768.1|1774.1|1768.1|1774.1|1768.1|1771.4|1765.4|33
1664362200000|2022-09-28 10:50:00|1773.9|1767.9|1777.9|1771.9|1777.9|1771.9|1772.1|1766.1|21
1664362500000|2022-09-28 10:55:00|1778.1|1772.1|1777.9|1771.9|1778.6|1772.6|1775.9|1769.9|16
1664362800000|2022-09-28 11:00:00|1777.6|1771.6|1779.6|1773.6|1779.9|1773.9|1777.6|1771.6|23
1664363100000|2022-09-28 11:05:00|1779.4|1773.4|1779.4|1773.4|1781.6|1775.6|1778.1|1772.1|48
1664363400000|2022-09-28 11:10:00|1779.1|1773.1|1779.4|1773.4|1779.6|1773.6|1779.1|1773.1|16
1664363700000|2022-09-28 11:15:00|1779.6|1773.6|1787.6|1781.6|1787.9|1781.9|1779.6|1773.6|43
1664364000000|2022-09-28 11:20:00|1787.4|1781.4|1786.1|1780.1|1788.6|1782.6|1784.6|1778.6|34
1664364300000|2022-09-28 11:25:00|1786.4|1780.4|1782.6|1776.6|1788.1|1782.1|1782.4|1776.4|42
1664364600000|2022-09-28 11:30:00|1782.9|1776.9|1782.6|1776.6|1783.6|1777.6|1780.6|1774.6|41
1664364900000|2022-09-28 11:35:00|1782.9|1776.9|1782.9|1776.9|1783.1|1777.1|1780.9|1774.9|62
1664365200000|2022-09-28 11:40:00|1782.6|1776.6|1779.5|1773.5|1785.4|1779.4|1779.1|1773.1|55
1664365500000|2022-09-28 11:45:00|1779.6|1773.6|1777.1|1771.1|1780.4|1774.4|1775.5|1769.5|83
1664365800000|2022-09-28 11:50:00|1777.4|1771.4|1777.6|1771.6|1778.9|1772.9|1775.9|1769.9|55
1664366100000|2022-09-28 11:55:00|1776.6|1770.6|1779.9|1773.9|1779.9|1773.9|1775.6|1769.6|56
1664366400000|2022-09-28 12:00:00|1780.1|1774.1|1782.4|1776.4|1783.9|1777.9|1778.9|1772.9|48
1664366700000|2022-09-28 12:05:00|1782.6|1776.6|1789.6|1783.6|1789.6|1783.6|1782.6|1776.6|43
1664367000000|2022-09-28 12:10:00|1789.4|1783.4|1788.1|1782.1|1792.1|1786.1|1786.9|1780.9|123
1664367300000|2022-09-28 12:15:00|1788.4|1782.4|1791.9|1785.9|1792.1|1786.1|1786.6|1780.6|65
1664367600000|2022-09-28 12:20:00|1792.6|1786.6|1797.4|1791.4|1798.1|1792.1|1790.6|1784.6|78
1664367900000|2022-09-28 12:25:00|1796.6|1790.6|1791.9|1785.9|1797.1|1791.1|1790.4|1784.4|51
1664368200000|2022-09-28 12:30:00|1792.1|1786.1|1799.6|1793.6|1799.9|1793.9|1791.4|1785.4|62
1664368500000|2022-09-28 12:35:00|1799.9|1793.9|1798.4|1792.4|1800.6|1794.6|1796.4|1790.4|42
1664368800000|2022-09-28 12:40:00|1798.1|1792.1|1798.6|1792.6|1798.6|1792.6|1795.6|1789.6|37
1664369100000|2022-09-28 12:45:00|1798.9|1792.9|1798.1|1792.1|1799.6|1793.6|1797.9|1791.9|34
1664369400000|2022-09-28 12:50:00|1797.9|1791.9|1798.6|1792.6|1798.6|1792.6|1796.1|1790.1|29
1664369700000|2022-09-28 12:55:00|1798.9|1792.9|1795.1|1789.1|1798.9|1792.9|1792.4|1786.4|68
1664370000000|2022-09-28 13:00:00|1795.4|1789.4|1797.9|1791.9|1798.9|1792.9|1790.1|1784.1|146
1664370300000|2022-09-28 13:05:00|1798.4|1792.4|1803.1|1797.1|1804.3|1798.3|1798.4|1792.4|109
1664370600000|2022-09-28 13:10:00|1803.4|1797.4|1806.6|1800.6|1806.6|1800.6|1801.9|1795.9|89
1664370900000|2022-09-28 13:15:00|1806.9|1800.9|1809.6|1803.6|1814.4|1808.4|1806.9|1800.9|109
1664371200000|2022-09-28 13:20:00|1809.4|1803.4|1819.6|1813.6|1820.3|1814.3|1809.4|1803.4|140
1664371500000|2022-09-28 13:25:00|1819.4|1813.4|1823.5|1817.5|1833.5|1827.5|1818.6|1812.6|184
1664371800000|2022-09-28 13:30:00|1823.8|1817.8|1826.4|1820.4|1832.1|1826.1|1821|1815|203
1664372100000|2022-09-28 13:35:00|1826.6|1820.6|1836.4|1830.4|1836.6|1830.6|1826.6|1820.6|178
1664372400000|2022-09-28 13:40:00|1836.1|1830.1|1832.9|1826.9|1836.1|1830.1|1830.6|1824.6|108
1664372700000|2022-09-28 13:45:00|1832.6|1826.6|1839.4|1833.4|1839.4|1833.4|1832.6|1826.6|86
1664373000000|2022-09-28 13:50:00|1840.1|1834.1|1847.4|1841.4|1847.6|1841.6|1837.9|1831.9|111
1664373300000|2022-09-28 13:55:00|1847.6|1841.6|1842.6|1836.6|1848.1|1842.1|1842.1|1836.1|115
1664373600000|2022-09-28 14:00:00|1842.9|1836.9|1843.6|1837.6|1845.4|1839.4|1840.1|1834.1|120
1664373900000|2022-09-28 14:05:00|1843.4|1837.4|1840.4|1834.4|1843.9|1837.9|1836.6|1830.6|100
1664374200000|2022-09-28 14:10:00|1840.6|1834.6|1845.9|1839.9|1846.9|1840.9|1840.6|1834.6|45
1664374500000|2022-09-28 14:15:00|1846.1|1840.1|1843.6|1837.6|1846.4|1840.4|1843.1|1837.1|60
1664374800000|2022-09-28 14:20:00|1843.9|1837.9|1843.6|1837.6|1847.1|1841.1|1842.9|1836.9|63
1664375100000|2022-09-28 14:25:00|1843.9|1837.9|1840.4|1834.4|1846.1|1840.1|1839.4|1833.4|38
1664375400000|2022-09-28 14:30:00|1840.6|1834.6|1845.4|1839.4|1847.6|1841.6|1840.6|1834.6|65
1664375700000|2022-09-28 14:35:00|1845.6|1839.6|1838.4|1832.4|1846.1|1840.1|1838.4|1832.4|49
1664376000000|2022-09-28 14:40:00|1837.6|1831.6|1839.4|1833.4|1841.1|1835.1|1834.1|1828.1|116
1664376300000|2022-09-28 14:45:00|1839.1|1833.1|1835.4|1829.4|1843.6|1837.6|1835.4|1829.4|81
1664376600000|2022-09-28 14:50:00|1835.6|1829.6|1834.6|1828.6|1836.9|1830.9|1831.4|1825.4|74
1664376900000|2022-09-28 14:55:00|1833.4|1827.4|1835.1|1829.1|1836.6|1830.6|1831.4|1825.4|74
1664377200000|2022-09-28 15:00:00|1835.6|1829.6|1843.4|1837.4|1843.9|1837.9|1834.6|1828.6|65
1664377500000|2022-09-28 15:05:00|1843.6|1837.6|1833.1|1827.1|1843.6|1837.6|1833.1|1827.1|70
1664377800000|2022-09-28 15:10:00|1832.6|1826.6|1839.6|1833.6|1840.6|1834.6|1832.6|1826.6|36
1664378100000|2022-09-28 15:15:00|1839.4|1833.4|1835.4|1829.4|1844.1|1838.1|1834.4|1828.4|119
1664378400000|2022-09-28 15:20:00|1835.9|1829.9|1835.9|1829.9|1838.1|1832.1|1834.9|1828.9|71
1664378700000|2022-09-28 15:25:00|1835.4|1829.4|1840.1|1834.1|1840.1|1834.1|1835.4|1829.4|23
1664379000000|2022-09-28 15:30:00|1841.4|1835.4|1838.6|1832.6|1842.6|1836.6|1838.6|1832.6|62
1664379300000|2022-09-28 15:35:00|1839.6|1833.6|1839.1|1833.1|1840.6|1834.6|1838.9|1832.9|50
1664379600000|2022-09-28 15:40:00|1839.4|1833.4|1839.4|1833.4|1841.1|1835.1|1839.1|1833.1|64
1664379900000|2022-09-28 15:45:00|1839.6|1833.6|1843.1|1837.1|1844.1|1838.1|1839.6|1833.6|61
1664380200000|2022-09-28 15:50:00|1842.1|1836.1|1844.9|1838.9|1846.6|1840.6|1841.6|1835.6|38
1664380500000|2022-09-28 15:55:00|1844.6|1838.6|1842.4|1836.4|1845.4|1839.4|1842.1|1836.1|39
1664380800000|2022-09-28 16:00:00|1842.6|1836.6|1842.4|1836.4|1843.4|1837.4|1841.4|1835.4|26
1664381100000|2022-09-28 16:05:00|1842.6|1836.6|1843.9|1837.9|1843.9|1837.9|1842.4|1836.4|33
1664381400000|2022-09-28 16:10:00|1844.1|1838.1|1844.6|1838.6|1844.9|1838.9|1843.9|1837.9|40
1664381700000|2022-09-28 16:15:00|1844.4|1838.4|1844.4|1838.4|1845.4|1839.4|1844.1|1838.1|30
1664382000000|2022-09-28 16:20:00|1845.4|1839.4|1845.6|1839.6|1845.9|1839.9|1844.6|1838.6|10
1664382300000|2022-09-28 16:25:00|1844.9|1838.9|1842.4|1836.4|1844.9|1838.9|1841.4|1835.4|26
1664382600000|2022-09-28 16:30:00|1842.1|1836.1|1841.6|1835.6|1842.4|1836.4|1841.1|1835.1|56
1664382900000|2022-09-28 16:35:00|1841.1|1835.1|1840.6|1834.6|1842.6|1836.6|1840.6|1834.6|41
1664383200000|2022-09-28 16:40:00|1840.9|1834.9|1842.1|1836.1|1843.1|1837.1|1840.9|1834.9|30
1664383500000|2022-09-28 16:45:00|1842.4|1836.4|1841.9|1835.9|1843.6|1837.6|1841.9|1835.9|22
1664383800000|2022-09-28 16:50:00|1841.6|1835.6|1841.9|1835.9|1842.4|1836.4|1841.4|1835.4|20
1664384100000|2022-09-28 16:55:00|1842.4|1836.4|1844.4|1838.4|1846.8|1840.8|1842.4|1836.4|87
1664384400000|2022-09-28 17:00:00|1844.6|1838.6|1845.4|1839.4|1846|1840|1844.6|1838.6|97
1664384700000|2022-09-28 17:05:00|1845.1|1839.1|1846.8|1840.8|1846.9|1840.9|1845|1839|33
1664385000000|2022-09-28 17:10:00|1846.5|1840.5|1846.8|1840.8|1847|1841|1846.5|1840.5|22
1664385300000|2022-09-28 17:15:00|1846.9|1840.9|1847.1|1841.1|1847.1|1841.1|1846.5|1840.5|21
1664385600000|2022-09-28 17:20:00|1846.8|1840.8|1846.8|1840.8|1847.1|1841.1|1846.8|1840.8|11
1664385900000|2022-09-28 17:25:00|1847.1|1841.1|1847.1|1841.1|1847.1|1841.1|1846.5|1840.5|10
1664386200000|2022-09-28 17:30:00|1846.8|1840.8|1846.8|1840.8|1847.1|1841.1|1846.8|1840.8|10
1664386500000|2022-09-28 17:35:00|1846.4|1840.4|1846.4|1840.4|1846.8|1840.8|1846.3|1840.3|36
1664386800000|2022-09-28 17:40:00|1846.8|1840.8|1847.1|1841.1|1847.1|1841.1|1846.4|1840.4|4
1664387100000|2022-09-28 17:45:00|1846.9|1840.9|1847.3|1841.3|1847.3|1841.3|1846.9|1840.9|2
1664387400000|2022-09-28 17:50:00|1846.9|1840.9|1847.3|1841.3|1847.3|1841.3|1846.8|1840.8|7
1664387700000|2022-09-28 17:55:00|1846.8|1840.8|1854|1835.3|1854|1841.3|1846.8|1834.8|4
1664409600000|2022-09-29 00:00:00|1844.5|1838.5|1847.1|1841.1|1847.3|1841.3|1844.5|1838.5|9
1664409900000|2022-09-29 00:05:00|1847.4|1841.4|1847.3|1841.3|1848.8|1842.8|1847|1841|18
1664410200000|2022-09-29 00:10:00|1847|1841|1843.9|1837.9|1847|1841|1843.9|1837.9|4
1664410500000|2022-09-29 00:15:00|1844.1|1838.1|1844.3|1838.3|1844.8|1838.8|1843.8|1837.8|11
1664410800000|2022-09-29 00:20:00|1844.5|1838.5|1844.8|1838.8|1845.3|1839.3|1844.5|1838.5|5
1664411100000|2022-09-29 00:25:00|1845|1839|1844.8|1838.8|1845.3|1839.3|1844.3|1838.3|6
1664412000000|2022-09-29 00:40:00|1845|1839|1845|1839|1845|1839|1845|1839|1
1664412600000|2022-09-29 00:50:00|1845.3|1839.3|1842.8|1836.8|1845.3|1839.3|1839.5|1833.5|72
1664412900000|2022-09-29 00:55:00|1843.3|1837.3|1844|1838|1844.3|1838.3|1843.3|1837.3|5
1664413200000|2022-09-29 01:00:00|1843.8|1837.8|1847.3|1841.3|1847.3|1841.3|1842|1836|46
1664413500000|2022-09-29 01:05:00|1847.8|1841.8|1848|1842|1848.8|1842.8|1847.8|1841.8|7
1664413800000|2022-09-29 01:10:00|1847.5|1841.5|1846|1840|1847.5|1841.5|1845.8|1839.8|14
1664414100000|2022-09-29 01:15:00|1846.3|1840.3|1846.5|1840.5|1847.5|1841.5|1846.3|1840.3|100
1664414400000|2022-09-29 01:20:00|1846.3|1840.3|1847.3|1841.3|1847.3|1841.3|1846|1840|35
1664414700000|2022-09-29 01:25:00|1846.8|1840.8|1848.5|1842.5|1848.8|1842.8|1846.5|1840.5|23
1664415000000|2022-09-29 01:30:00|1848.8|1842.8|1848.3|1842.3|1850.5|1844.5|1847.3|1841.3|91
1664415300000|2022-09-29 01:35:00|1847.8|1841.8|1844.5|1838.5|1848.3|1842.3|1844|1838|50
1664415600000|2022-09-29 01:40:00|1844.3|1838.3|1844.8|1838.8|1845.8|1839.8|1844.3|1838.3|44
1664415900000|2022-09-29 01:45:00|1844.5|1838.5|1842.5|1836.5|1845|1839|1842.3|1836.3|34
1664416200000|2022-09-29 01:50:00|1842.8|1836.8|1839.5|1833.5|1843|1837|1839.5|1833.5|32
1664416500000|2022-09-29 01:55:00|1839.8|1833.8|1838.8|1832.8|1841.5|1835.5|1838.8|1832.8|52
1664416800000|2022-09-29 02:00:00|1839|1833|1837|1831|1839|1833|1836.5|1830.5|34
1664417100000|2022-09-29 02:05:00|1836.8|1830.8|1835|1829|1837|1831|1834.3|1828.3|22
1664417400000|2022-09-29 02:10:00|1835.5|1829.5|1833.5|1827.5|1836.3|1830.3|1833.5|1827.5|10
1664417700000|2022-09-29 02:15:00|1833.3|1827.3|1833.8|1827.8|1834|1828|1833.3|1827.3|5
1664418000000|2022-09-29 02:20:00|1833.5|1827.5|1832.8|1826.8|1834.3|1828.3|1832.3|1826.3|10
1664418300000|2022-09-29 02:25:00|1832.5|1826.5|1834.5|1828.5|1835.5|1829.5|1832.5|1826.5|25
1664418600000|2022-09-29 02:30:00|1835|1829|1835.5|1829.5|1836.5|1830.5|1835|1829|24
1664418900000|2022-09-29 02:35:00|1835.8|1829.8|1837.8|1831.8|1837.8|1831.8|1835.8|1829.8|5
1664419200000|2022-09-29 02:40:00|1838|1832|1838.3|1832.3|1838.8|1832.8|1837.8|1831.8|11
1664419500000|2022-09-29 02:45:00|1838|1832|1837.3|1831.3|1838|1832|1837|1831|4
1664419800000|2022-09-29 02:50:00|1837|1831|1838.3|1832.3|1838.3|1832.3|1837|1831|6
1664420100000|2022-09-29 02:55:00|1838|1832|1836.5|1830.5|1838.8|1832.8|1836|1830|14
1664420400000|2022-09-29 03:00:00|1836|1830|1835.8|1829.8|1836.3|1830.3|1835.8|1829.8|11
1664420700000|2022-09-29 03:05:00|1836|1830|1836.5|1830.5|1836.8|1830.8|1835.8|1829.8|22
1664421000000|2022-09-29 03:10:00|1836.3|1830.3|1837|1831|1837|1831|1836.3|1830.3|14
1664421300000|2022-09-29 03:15:00|1836.8|1830.8|1837.3|1831.3|1838.3|1832.3|1836.8|1830.8|8
1664421600000|2022-09-29 03:20:00|1837.5|1831.5|1838.8|1832.8|1839|1833|1837.5|1831.5|10
1664421900000|2022-09-29 03:25:00|1839|1833|1838.8|1832.8|1839.5|1833.5|1838.8|1832.8|16
1664422200000|2022-09-29 03:30:00|1838.5|1832.5|1838.5|1832.5|1838.8|1832.8|1838.5|1832.5|27
1664422500000|2022-09-29 03:35:00|1838.8|1832.8|1839.8|1833.8|1839.8|1833.8|1838.5|1832.5|14
1664422800000|2022-09-29 03:40:00|1840|1834|1840.8|1834.8|1841|1835|1840|1834|14
1664423100000|2022-09-29 03:45:00|1841|1835|1840.8|1834.8|1841|1835|1840.8|1834.8|2
1664423400000|2022-09-29 03:50:00|1841|1835|1842|1836|1842|1836|1841|1835|4
1664423700000|2022-09-29 03:55:00|1842.3|1836.3|1842|1836|1842.3|1836.3|1842|1836|6
1664424000000|2022-09-29 04:00:00|1842.3|1836.3|1842|1836|1842.3|1836.3|1842|1836|4
1664424300000|2022-09-29 04:05:00|1841.8|1835.8|1841.8|1835.8|1842|1836|1841.8|1835.8|3
1664424600000|2022-09-29 04:10:00|1842|1836|1841.8|1835.8|1842|1836|1841.8|1835.8|6
1664425200000|2022-09-29 04:20:00|1842|1836|1842.8|1836.8|1843|1837|1842|1836|8
1664425500000|2022-09-29 04:25:00|1843|1837|1842.8|1836.8|1843|1837|1842.8|1836.8|8
1664426100000|2022-09-29 04:35:00|1843|1837|1843|1837|1843|1837|1843|1837|1
1664426400000|2022-09-29 04:40:00|1842.8|1836.8|1840.3|1834.3|1842.8|1836.8|1840|1834|13
1664426700000|2022-09-29 04:45:00|1840.5|1834.5|1840.3|1834.3|1840.5|1834.5|1840.3|1834.3|8
1664427000000|2022-09-29 04:50:00|1840|1834|1838.8|1832.8|1840|1834|1838.8|1832.8|9
1664427300000|2022-09-29 04:55:00|1839|1833|1839|1833|1840|1834|1838.8|1832.8|23
1664427600000|2022-09-29 05:00:00|1839.5|1833.5|1840.5|1834.5|1840.5|1834.5|1839.5|1833.5|3
1664427900000|2022-09-29 05:05:00|1840.8|1834.8|1841|1835|1841.3|1835.3|1840.8|1834.8|4
1664428200000|2022-09-29 05:10:00|1841.5|1835.5|1839|1833|1841.5|1835.5|1838.8|1832.8|10
1664428500000|2022-09-29 05:15:00|1839.3|1833.3|1839|1833|1839.3|1833.3|1839|1833|8
1664428800000|2022-09-29 05:20:00|1839.3|1833.3|1838|1832|1839.3|1833.3|1837.3|1831.3|13
1664429100000|2022-09-29 05:25:00|1838.3|1832.3|1836.5|1830.5|1838.3|1832.3|1836.5|1830.5|7
1664429400000|2022-09-29 05:30:00|1837|1831|1837.5|1831.5|1838.5|1832.5|1836|1830|39
1664429700000|2022-09-29 05:35:00|1837.3|1831.3|1836.8|1830.8|1837.3|1831.3|1836|1830|7
1664430000000|2022-09-29 05:40:00|1836.5|1830.5|1833.8|1827.8|1836.5|1830.5|1833.3|1827.3|18
1664430300000|2022-09-29 05:45:00|1834.5|1828.5|1833.8|1827.8|1834.5|1828.5|1833.3|1827.3|6
1664430600000|2022-09-29 05:50:00|1833.5|1827.5|1833|1827|1833.5|1827.5|1831|1825|18
1664430900000|2022-09-29 05:55:00|1832.8|1826.8|1832.3|1826.3|1832.8|1826.8|1830|1824|18
1664431200000|2022-09-29 06:00:00|1832.5|1826.5|1833|1827|1833.8|1827.8|1832.5|1826.5|9
1664431500000|2022-09-29 06:05:00|1832.8|1826.8|1832.3|1826.3|1833|1827|1831.8|1825.8|15
1664431800000|2022-09-29 06:10:00|1832.5|1826.5|1832.3|1826.3|1832.5|1826.5|1830.8|1824.8|15
1664432100000|2022-09-29 06:15:00|1831.3|1825.3|1832.8|1826.8|1833.3|1827.3|1831.3|1825.3|23
1664432400000|2022-09-29 06:20:00|1832.5|1826.5|1832|1826|1832.8|1826.8|1831.5|1825.5|24
1664432700000|2022-09-29 06:25:00|1831.8|1825.8|1833|1827|1833|1827|1831.5|1825.5|13
1664433000000|2022-09-29 06:30:00|1833.5|1827.5|1832.3|1826.3|1837.5|1831.5|1832|1826|32
1664433300000|2022-09-29 06:35:00|1832|1826|1834.3|1828.3|1834.5|1828.5|1832|1826|17
1664433600000|2022-09-29 06:40:00|1833.8|1827.8|1840.8|1834.8|1840.8|1834.8|1832.8|1826.8|47
1664433900000|2022-09-29 06:45:00|1841|1835|1833.8|1827.8|1842.3|1836.3|1833.3|1827.3|36
1664434200000|2022-09-29 06:50:00|1833.5|1827.5|1832.8|1826.8|1835|1829|1831.8|1825.8|31
1664434500000|2022-09-29 06:55:00|1832.5|1826.5|1829.3|1823.3|1833.1|1827.1|1828.1|1822.1|79
1664434800000|2022-09-29 07:00:00|1829.5|1823.5|1826.9|1820.9|1838.3|1832.3|1826.4|1820.4|101
1664435100000|2022-09-29 07:05:00|1826.6|1820.6|1825|1819|1826.6|1820.6|1821.6|1815.6|66
1664435400000|2022-09-29 07:10:00|1824.6|1818.6|1821.9|1815.9|1829.9|1823.9|1821.9|1815.9|55
1664435700000|2022-09-29 07:15:00|1821.6|1815.6|1821.9|1815.9|1822.6|1816.6|1818.9|1812.9|40
1664436000000|2022-09-29 07:20:00|1821.6|1815.6|1820.1|1814.1|1823.9|1817.9|1818.9|1812.9|49
1664436300000|2022-09-29 07:25:00|1820.4|1814.4|1819.6|1813.6|1823.4|1817.4|1819.1|1813.1|39
1664436600000|2022-09-29 07:30:00|1819.4|1813.4|1817.6|1811.6|1820.1|1814.1|1816.9|1810.9|54
1664436900000|2022-09-29 07:35:00|1817.4|1811.4|1815.9|1809.9|1817.6|1811.6|1814.9|1808.9|35
1664437200000|2022-09-29 07:40:00|1815.6|1809.6|1820.6|1814.6|1820.6|1814.6|1813.1|1807.1|50
1664437500000|2022-09-29 07:45:00|1820.1|1814.1|1821.9|1815.9|1822.6|1816.6|1818.9|1812.9|37
1664437800000|2022-09-29 07:50:00|1822.1|1816.1|1822.4|1816.4|1822.4|1816.4|1820.6|1814.6|30
1664438100000|2022-09-29 07:55:00|1822.1|1816.1|1826.5|1820.5|1826.9|1820.9|1821.9|1815.9|50
1664438400000|2022-09-29 08:00:00|1826.6|1820.6|1830.1|1824.1|1831.1|1825.1|1826.6|1820.6|50
1664438700000|2022-09-29 08:05:00|1830.4|1824.4|1830|1824|1833.8|1827.8|1827.6|1821.6|37
1664439000000|2022-09-29 08:10:00|1830.1|1824.1|1827.9|1821.9|1830.8|1824.8|1827.1|1821.1|56
1664439300000|2022-09-29 08:15:00|1827.6|1821.6|1828.6|1822.6|1828.9|1822.9|1827.4|1821.4|17
1664439600000|2022-09-29 08:20:00|1828.4|1822.4|1827.9|1821.9|1829.4|1823.4|1827.1|1821.1|26
1664439900000|2022-09-29 08:25:00|1828.1|1822.1|1829.6|1823.6|1830.9|1824.9|1827.6|1821.6|28
1664440200000|2022-09-29 08:30:00|1829.1|1823.1|1826.6|1820.6|1829.9|1823.9|1826.6|1820.6|30
1664440500000|2022-09-29 08:35:00|1826.9|1820.9|1825.1|1819.1|1826.9|1820.9|1824.4|1818.4|24
1664440800000|2022-09-29 08:40:00|1825.4|1819.4|1824.6|1818.6|1827.6|1821.6|1824.4|1818.4|29
1664441100000|2022-09-29 08:45:00|1824.4|1818.4|1825.4|1819.4|1825.6|1819.6|1824.1|1818.1|15
1664441400000|2022-09-29 08:50:00|1824.9|1818.9|1823.1|1817.1|1825.1|1819.1|1822.6|1816.6|18
1664441700000|2022-09-29 08:55:00|1823.4|1817.4|1822.9|1816.9|1824.4|1818.4|1822.4|1816.4|30
1664442000000|2022-09-29 09:00:00|1823.1|1817.1|1823.4|1817.4|1825.6|1819.6|1822.9|1816.9|38
1664442300000|2022-09-29 09:05:00|1823.1|1817.1|1824.4|1818.4|1824.6|1818.6|1823.1|1817.1|20
1664442600000|2022-09-29 09:10:00|1824.6|1818.6|1828.4|1822.4|1828.9|1822.9|1824.6|1818.6|44
1664442900000|2022-09-29 09:15:00|1828.1|1822.1|1825.6|1819.6|1829.6|1823.6|1825.4|1819.4|48
1664443200000|2022-09-29 09:20:00|1825.9|1819.9|1825.4|1819.4|1827.1|1821.1|1824.6|1818.6|30
1664443500000|2022-09-29 09:25:00|1825.1|1819.1|1826.4|1820.4|1828.1|1822.1|1824.4|1818.4|30
1664443800000|2022-09-29 09:30:00|1826.6|1820.6|1827.9|1821.9|1828.4|1822.4|1825.9|1819.9|28
1664444100000|2022-09-29 09:35:00|1827.6|1821.6|1826.1|1820.1|1827.9|1821.9|1825.6|1819.6|37
1664444400000|2022-09-29 09:40:00|1826.4|1820.4|1834.9|1828.9|1835.9|1829.9|1825.9|1819.9|73
1664444700000|2022-09-29 09:45:00|1834.6|1828.6|1834.6|1828.6|1834.9|1828.9|1831.6|1825.6|45
1664445000000|2022-09-29 09:50:00|1835.6|1829.6|1842.1|1836.1|1846.5|1840.5|1833.4|1827.4|180
1664445300000|2022-09-29 09:55:00|1842.4|1836.4|1844.1|1838.1|1844.4|1838.4|1839.1|1833.1|58
1664445600000|2022-09-29 10:00:00|1845.1|1839.1|1842.4|1836.4|1846.1|1840.1|1841.1|1835.1|60
1664445900000|2022-09-29 10:05:00|1842.1|1836.1|1846.6|1840.6|1846.9|1840.9|1841.6|1835.6|59
1664446200000|2022-09-29 10:10:00|1846.4|1840.4|1839.4|1833.4|1847.1|1841.1|1838.9|1832.9|58
1664446500000|2022-09-29 10:15:00|1839.9|1833.9|1839.4|1833.4|1840.1|1834.1|1837.9|1831.9|36
1664446800000|2022-09-29 10:20:00|1839.6|1833.6|1839.6|1833.6|1839.9|1833.9|1836.4|1830.4|32
1664447100000|2022-09-29 10:25:00|1839.9|1833.9|1835.4|1829.4|1840.6|1834.6|1835.4|1829.4|44
1664447400000|2022-09-29 10:30:00|1835.1|1829.1|1833.4|1827.4|1835.1|1829.1|1832.9|1826.9|26
1664447700000|2022-09-29 10:35:00|1833.6|1827.6|1832.6|1826.6|1835.9|1829.9|1832.1|1826.1|40
1664448000000|2022-09-29 10:40:00|1832.4|1826.4|1826.4|1820.4|1832.6|1826.6|1826.4|1820.4|40
1664448300000|2022-09-29 10:45:00|1826.1|1820.1|1828.1|1822.1|1831.6|1825.6|1826.1|1820.1|43
1664448600000|2022-09-29 10:50:00|1827.9|1821.9|1830.6|1824.6|1833.6|1827.6|1826.6|1820.6|66
1664448900000|2022-09-29 10:55:00|1830.4|1824.4|1833.9|1827.9|1834.4|1828.4|1829.6|1823.6|34
1664449200000|2022-09-29 11:00:00|1834.1|1828.1|1843.1|1837.1|1844.4|1838.4|1833.4|1827.4|42
1664449500000|2022-09-29 11:05:00|1843.6|1837.6|1842.4|1836.4|1845.4|1839.4|1842.4|1836.4|39
1664449800000|2022-09-29 11:10:00|1842.1|1836.1|1842.6|1836.6|1843.6|1837.6|1840.1|1834.1|32
1664450100000|2022-09-29 11:15:00|1842.9|1836.9|1845.6|1839.6|1846.4|1840.4|1841.4|1835.4|34
1664450400000|2022-09-29 11:20:00|1845.9|1839.9|1846.4|1840.4|1846.9|1840.9|1844.6|1838.6|24
1664450700000|2022-09-29 11:25:00|1846.6|1840.6|1862.6|1856.6|1865.6|1859.6|1846.6|1840.6|67
1664451000000|2022-09-29 11:30:00|1862.9|1856.9|1858.9|1852.9|1862.9|1856.9|1857.1|1851.1|73
1664451300000|2022-09-29 11:35:00|1858.6|1852.6|1854.1|1848.1|1858.6|1852.6|1852.4|1846.4|60
1664451600000|2022-09-29 11:40:00|1855.4|1849.4|1861.1|1855.1|1861.4|1855.4|1854.4|1848.4|42
1664451900000|2022-09-29 11:45:00|1860.4|1854.4|1863.9|1857.9|1868.1|1862.1|1859.6|1853.6|117
1664452200000|2022-09-29 11:50:00|1863.6|1857.6|1863.9|1857.9|1865.6|1859.6|1860.6|1854.6|97
1664452500000|2022-09-29 11:55:00|1864.1|1858.1|1861.6|1855.6|1864.4|1858.4|1859.4|1853.4|106
1664452800000|2022-09-29 12:00:00|1861.9|1855.9|1869.6|1863.6|1870.6|1864.6|1861.9|1855.9|84
1664453100000|2022-09-29 12:05:00|1869.9|1863.9|1871.4|1865.4|1872.9|1866.9|1869.9|1863.9|63
1664453400000|2022-09-29 12:10:00|1871.6|1865.6|1872.6|1866.6|1873.1|1867.1|1868.6|1862.6|53
1664453700000|2022-09-29 12:15:00|1872.9|1866.9|1872.6|1866.6|1874.6|1868.6|1872.1|1866.1|57
1664454000000|2022-09-29 12:20:00|1872.9|1866.9|1872.9|1866.9|1875.1|1869.1|1872.6|1866.6|55
1664454300000|2022-09-29 12:25:00|1873.4|1867.4|1873.1|1867.1|1874.4|1868.4|1872.6|1866.6|46
1664454600000|2022-09-29 12:30:00|1872.9|1866.9|1864.9|1858.9|1872.9|1866.9|1864.9|1858.9|118
1664454900000|2022-09-29 12:35:00|1864.6|1858.6|1861.4|1855.4|1864.6|1858.6|1854.1|1848.1|103
1664455200000|2022-09-29 12:40:00|1860.6|1854.6|1857.4|1851.4|1864.6|1858.6|1857.1|1851.1|83
1664455500000|2022-09-29 12:45:00|1857.6|1851.6|1854.9|1848.9|1859.1|1853.1|1852.6|1846.6|84
1664455800000|2022-09-29 12:50:00|1855.6|1849.6|1856.4|1850.4|1859.6|1853.6|1855.6|1849.6|56
1664456100000|2022-09-29 12:55:00|1856.1|1850.1|1854.9|1848.9|1856.1|1850.1|1852.6|1846.6|60
1664456400000|2022-09-29 13:00:00|1855.1|1849.1|1852.4|1846.4|1856.6|1850.6|1850.1|1844.1|133
1664456700000|2022-09-29 13:05:00|1852.6|1846.6|1854.4|1848.4|1855.6|1849.6|1850.4|1844.4|53
1664457000000|2022-09-29 13:10:00|1854.6|1848.6|1862.4|1856.4|1862.4|1856.4|1854.6|1848.6|53
1664457300000|2022-09-29 13:15:00|1862.1|1856.1|1863.6|1857.6|1863.9|1857.9|1861.6|1855.6|53
1664457600000|2022-09-29 13:20:00|1864.1|1858.1|1861.1|1855.1|1864.4|1858.4|1860.1|1854.1|86
1664457900000|2022-09-29 13:25:00|1860.9|1854.9|1860.6|1854.6|1860.9|1854.9|1855.6|1849.6|46
1664458200000|2022-09-29 13:30:00|1859.9|1853.9|1856.9|1850.9|1860.9|1854.9|1856.6|1850.6|67
1664458500000|2022-09-29 13:35:00|1856.6|1850.6|1857.1|1851.1|1859.6|1853.6|1855.6|1849.6|35
1664458800000|2022-09-29 13:40:00|1856.9|1850.9|1853.6|1847.6|1856.9|1850.9|1852.1|1846.1|52
1664459100000|2022-09-29 13:45:00|1853.9|1847.9|1855.4|1849.4|1856.4|1850.4|1853.6|1847.6|45
1664459400000|2022-09-29 13:50:00|1855.6|1849.6|1859.6|1853.6|1859.9|1853.9|1853.4|1847.4|101
1664459700000|2022-09-29 13:55:00|1860.1|1854.1|1860.6|1854.6|1861.6|1855.6|1859.4|1853.4|44
1664460000000|2022-09-29 14:00:00|1860.4|1854.4|1856.6|1850.6|1860.4|1854.4|1854.4|1848.4|59
1664460300000|2022-09-29 14:05:00|1856.4|1850.4|1860.6|1854.6|1861.1|1855.1|1856.4|1850.4|59
1664460600000|2022-09-29 14:10:00|1860.9|1854.9|1860.1|1854.1|1863.1|1857.1|1859.6|1853.6|93
1664460900000|2022-09-29 14:15:00|1859.9|1853.9|1858.4|1852.4|1860.1|1854.1|1856.4|1850.4|90
1664461200000|2022-09-29 14:20:00|1857.4|1851.4|1859.4|1853.4|1861.1|1855.1|1857.1|1851.1|39
1664461500000|2022-09-29 14:25:00|1859.1|1853.1|1858.1|1852.1|1861.4|1855.4|1857.9|1851.9|33
1664461800000|2022-09-29 14:30:00|1857.9|1851.9|1857.1|1851.1|1857.9|1851.9|1855.1|1849.1|70
1664462100000|2022-09-29 14:35:00|1856.9|1850.9|1858.4|1852.4|1859.9|1853.9|1855.6|1849.6|61
1664462400000|2022-09-29 14:40:00|1858.1|1852.1|1862.9|1856.9|1862.9|1856.9|1857.9|1851.9|61
1664462700000|2022-09-29 14:45:00|1862.6|1856.6|1863.9|1857.9|1864.6|1858.6|1861.1|1855.1|48
1664463000000|2022-09-29 14:50:00|1863.6|1857.6|1871.4|1865.4|1872.4|1866.4|1863.6|1857.6|63
1664463300000|2022-09-29 14:55:00|1871.1|1865.1|1875.4|1869.4|1877.4|1871.4|1870.9|1864.9|75
1664463600000|2022-09-29 15:00:00|1875.9|1869.9|1879.6|1873.6|1881.6|1875.6|1875.9|1869.9|81
1664463900000|2022-09-29 15:05:00|1879.9|1873.9|1886.4|1880.4|1886.6|1880.6|1879.6|1873.6|87
1664464200000|2022-09-29 15:10:00|1887.4|1881.4|1893.1|1887.1|1894.9|1888.9|1886.6|1880.6|95
1664464500000|2022-09-29 15:15:00|1893.4|1887.4|1875.1|1869.1|1893.4|1887.4|1870.8|1864.8|220
1664464800000|2022-09-29 15:20:00|1875.5|1869.5|1869.4|1863.4|1878.1|1872.1|1869.1|1863.1|91
1664465100000|2022-09-29 15:25:00|1869.1|1863.1|1874.9|1868.9|1875.9|1869.9|1869.1|1863.1|47
1664465400000|2022-09-29 15:30:00|1874.6|1868.6|1869.9|1863.9|1874.6|1868.6|1868.4|1862.4|84
1664465700000|2022-09-29 15:35:00|1871.1|1865.1|1874.4|1868.4|1874.6|1868.6|1871.1|1865.1|73
1664466000000|2022-09-29 15:40:00|1874.1|1868.1|1872.4|1866.4|1874.1|1868.1|1870.9|1864.9|51
1664466300000|2022-09-29 15:45:00|1872.1|1866.1|1873.4|1867.4|1873.4|1867.4|1872.1|1866.1|80
1664466600000|2022-09-29 15:50:00|1873.1|1867.1|1877.6|1871.6|1877.6|1871.6|1873.1|1867.1|20
1664466900000|2022-09-29 15:55:00|1878.1|1872.1|1877.4|1871.4|1878.9|1872.9|1876.1|1870.1|36
1664467200000|2022-09-29 16:00:00|1877.1|1871.1|1876.1|1870.1|1877.9|1871.9|1873.9|1867.9|137
1664467500000|2022-09-29 16:05:00|1876.6|1870.6|1877.9|1871.9|1878.4|1872.4|1876.1|1870.1|133
1664467800000|2022-09-29 16:10:00|1877.6|1871.6|1877.4|1871.4|1878.1|1872.1|1877.1|1871.1|97
1664468100000|2022-09-29 16:15:00|1877.6|1871.6|1876.6|1870.6|1877.6|1871.6|1876.1|1870.1|29
1664468400000|2022-09-29 16:20:00|1876.4|1870.4|1876.1|1870.1|1876.4|1870.4|1876.1|1870.1|4
1664468700000|2022-09-29 16:25:00|1875.9|1869.9|1876.1|1870.1|1876.1|1870.1|1875.6|1869.6|16
1664469000000|2022-09-29 16:30:00|1876.6|1870.6|1875.9|1869.9|1876.6|1870.6|1874.9|1868.9|37
1664469300000|2022-09-29 16:35:00|1876.1|1870.1|1876.1|1870.1|1876.6|1870.6|1875.9|1869.9|78
1664469600000|2022-09-29 16:40:00|1876.4|1870.4|1876.9|1870.9|1876.9|1870.9|1876.1|1870.1|55
1664469900000|2022-09-29 16:45:00|1876.6|1870.6|1877.1|1871.1|1877.4|1871.4|1876.1|1870.1|66
1664470200000|2022-09-29 16:50:00|1876.9|1870.9|1876.1|1870.1|1877.4|1871.4|1872.9|1866.9|75
1664470500000|2022-09-29 16:55:00|1876.4|1870.4|1864.9|1858.9|1876.5|1870.5|1864|1858|114
1664470800000|2022-09-29 17:00:00|1865.5|1859.5|1869.6|1863.6|1869.9|1863.9|1865.5|1859.5|39
1664471100000|2022-09-29 17:05:00|1869.8|1863.8|1869.5|1863.5|1869.8|1863.8|1869.5|1863.5|7
1664471400000|2022-09-29 17:10:00|1868.9|1862.9|1868.9|1862.9|1869.1|1863.1|1868.9|1862.9|5
1664471700000|2022-09-29 17:15:00|1869.1|1863.1|1868.4|1862.4|1869.1|1863.1|1868.4|1862.4|12
1664472000000|2022-09-29 17:20:00|1868.1|1862.1|1865|1859|1868.1|1862.1|1863.3|1857.3|22
1664472300000|2022-09-29 17:25:00|1865.3|1859.3|1870|1864|1870.4|1864.4|1864.3|1858.3|70
1664472600000|2022-09-29 17:30:00|1869.8|1863.8|1869.9|1863.9|1871.9|1865.9|1868|1862|86
1664472900000|2022-09-29 17:35:00|1869.6|1863.6|1869.9|1863.9|1870.1|1864.1|1869.6|1863.6|50
1664473200000|2022-09-29 17:40:00|1869.6|1863.6|1870.3|1864.3|1872.8|1866.8|1869.4|1863.4|83
1664473500000|2022-09-29 17:45:00|1870.1|1864.1|1871.3|1865.3|1871.3|1865.3|1869.1|1863.1|27
1664473800000|2022-09-29 17:50:00|1871.8|1865.8|1880.5|1871.3|1883|1873.5|1871.5|1865.5|16
1664474100000|2022-09-29 17:55:00|1885|1866.3|1883.3|1864.5|1885|1866.3|1882.3|1863.5|7
1664496000000|2022-09-30 00:00:00|1877.3|1871.3|1872.6|1866.6|1877.4|1871.4|1872.6|1866.6|18
1664496300000|2022-09-30 00:05:00|1872.8|1866.8|1879|1873|1879.1|1873.1|1872.8|1866.8|14
1664496600000|2022-09-30 00:10:00|1877.5|1871.5|1877|1871|1877.5|1871.5|1876.8|1870.8|28
1664496900000|2022-09-30 00:15:00|1877.3|1871.3|1876.5|1870.5|1877.3|1871.3|1876.5|1870.5|11
1664497500000|2022-09-30 00:25:00|1876.3|1870.3|1876.5|1870.5|1876.5|1870.5|1876.3|1870.3|8
1664497800000|2022-09-30 00:30:00|1876.3|1870.3|1876.5|1870.5|1876.8|1870.8|1876.3|1870.3|16
1664498100000|2022-09-30 00:35:00|1876.3|1870.3|1876.3|1870.3|1876.5|1870.5|1876.3|1870.3|25
1664499000000|2022-09-30 00:50:00|1876.5|1870.5|1878.3|1872.3|1878.3|1872.3|1876.5|1870.5|5
1664499300000|2022-09-30 00:55:00|1879|1873|1880.5|1874.5|1880.5|1874.5|1879|1873|4
1664499600000|2022-09-30 01:00:00|1880.3|1874.3|1880|1874|1880.5|1874.5|1878.6|1872.6|60
1664499900000|2022-09-30 01:05:00|1880.3|1874.3|1881|1875|1881|1875|1880.3|1874.3|3
1664500200000|2022-09-30 01:10:00|1880.8|1874.8|1878.3|1872.3|1881|1875|1878.3|1872.3|34
1664500500000|2022-09-30 01:15:00|1878.5|1872.5|1876.3|1870.3|1878.8|1872.8|1875|1869|69
1664500800000|2022-09-30 01:20:00|1876.5|1870.5|1876.3|1870.3|1876.5|1870.5|1876|1870|92
1664501100000|2022-09-30 01:25:00|1876.5|1870.5|1876.8|1870.8|1877.3|1871.3|1876.5|1870.5|12
1664501400000|2022-09-30 01:30:00|1876.5|1870.5|1879.3|1873.3|1880.9|1874.9|1876.3|1870.3|64
1664501700000|2022-09-30 01:35:00|1879.5|1873.5|1879.5|1873.5|1879.5|1873.5|1879.3|1873.3|75
1664502000000|2022-09-30 01:40:00|1879.3|1873.3|1879.8|1873.8|1879.8|1873.8|1879.3|1873.3|69
1664502300000|2022-09-30 01:45:00|1879.5|1873.5|1879.5|1873.5|1879.8|1873.8|1879.3|1873.3|11
1664502600000|2022-09-30 01:50:00|1881.3|1875.3|1881|1875|1881.8|1875.8|1881|1875|24
1664503200000|2022-09-30 02:00:00|1880.8|1874.8|1879.8|1873.8|1881|1875|1879|1873|22
1664503500000|2022-09-30 02:05:00|1879.5|1873.5|1879.3|1873.3|1880|1874|1878.8|1872.8|34
1664503800000|2022-09-30 02:10:00|1879.5|1873.5|1878.8|1872.8|1879.5|1873.5|1877.5|1871.5|7
1664504100000|2022-09-30 02:15:00|1878.5|1872.5|1876|1870|1878.5|1872.5|1875.8|1869.8|10
1664504400000|2022-09-30 02:20:00|1875.8|1869.8|1875.8|1869.8|1876|1870|1875.8|1869.8|3
1664505000000|2022-09-30 02:30:00|1876|1870|1875.3|1869.3|1876.8|1870.8|1875|1869|31
1664505300000|2022-09-30 02:35:00|1875.8|1869.8|1876.8|1870.8|1876.8|1870.8|1875.8|1869.8|25
1664505900000|2022-09-30 02:45:00|1877.8|1871.8|1877.8|1871.8|1878|1872|1877.8|1871.8|3
1664506200000|2022-09-30 02:50:00|1877.5|1871.5|1878.5|1872.5|1878.8|1872.8|1877.5|1871.5|17
1664506500000|2022-09-30 02:55:00|1878.8|1872.8|1878.5|1872.5|1878.8|1872.8|1878.5|1872.5|18
1664506800000|2022-09-30 03:00:00|1878.8|1872.8|1878.5|1872.5|1878.8|1872.8|1878.5|1872.5|2
1664507400000|2022-09-30 03:10:00|1878.3|1872.3|1878.3|1872.3|1878.3|1872.3|1877.8|1871.8|6
1664507700000|2022-09-30 03:15:00|1878|1872|1879.3|1873.3|1879.5|1873.5|1877.8|1871.8|15
1664508000000|2022-09-30 03:20:00|1879.5|1873.5|1879.5|1873.5|1879.8|1873.8|1878.8|1872.8|5
1664508300000|2022-09-30 03:25:00|1879.8|1873.8|1879.5|1873.5|1879.8|1873.8|1879.5|1873.5|2
1664508600000|2022-09-30 03:30:00|1879.8|1873.8|1880.5|1874.5|1881|1875|1879.8|1873.8|14
1664508900000|2022-09-30 03:35:00|1880.8|1874.8|1880.5|1874.5|1880.8|1874.8|1880.5|1874.5|12
1664509200000|2022-09-30 03:40:00|1880.3|1874.3|1879.8|1873.8|1880.3|1874.3|1879.5|1873.5|4
1664509800000|2022-09-30 03:50:00|1880|1874|1879.8|1873.8|1880.8|1874.8|1879.8|1873.8|99
1664510100000|2022-09-30 03:55:00|1879.5|1873.5|1879.8|1873.8|1879.8|1873.8|1879.5|1873.5|2
1664510400000|2022-09-30 04:00:00|1880|1874|1879.8|1873.8|1880|1874|1879.8|1873.8|10
1664510700000|2022-09-30 04:05:00|1880|1874|1879|1873|1880|1874|1879|1873|4
1664511300000|2022-09-30 04:15:00|1879.3|1873.3|1880.3|1874.3|1880.5|1874.5|1879.3|1873.3|19
1664511600000|2022-09-30 04:20:00|1880|1874|1879.5|1873.5|1880.3|1874.3|1879.5|1873.5|3
1664511900000|2022-09-30 04:25:00|1879.8|1873.8|1879.8|1873.8|1880.5|1874.5|1879.5|1873.5|52
1664512200000|2022-09-30 04:30:00|1879.5|1873.5|1880|1874|1880.3|1874.3|1879.5|1873.5|12
1664512800000|2022-09-30 04:40:00|1880.3|1874.3|1880.8|1874.8|1881|1875|1880.3|1874.3|18
1664513100000|2022-09-30 04:45:00|1880.5|1874.5|1880.5|1874.5|1880.8|1874.8|1880.5|1874.5|25
1664513700000|2022-09-30 04:55:00|1880.8|1874.8|1880.8|1874.8|1880.8|1874.8|1880.5|1874.5|29
1664514000000|2022-09-30 05:00:00|1880.5|1874.5|1875.1|1869.1|1880.8|1874.8|1874.8|1868.8|22
1664514300000|2022-09-30 05:05:00|1875.3|1869.3|1878.8|1872.8|1878.8|1872.8|1875.3|1869.3|9
1664514900000|2022-09-30 05:15:00|1879|1873|1880|1874|1880.3|1874.3|1879|1873|10
1664515200000|2022-09-30 05:20:00|1880.3|1874.3|1880|1874|1880.3|1874.3|1880|1874|8
1664515500000|2022-09-30 05:25:00|1879.8|1873.8|1879.8|1873.8|1879.8|1873.8|1879.8|1873.8|1
1664515800000|2022-09-30 05:30:00|1879.5|1873.5|1880.5|1874.5|1880.5|1874.5|1879.5|1873.5|5
1664516100000|2022-09-30 05:35:00|1880.8|1874.8|1881|1875|1881|1875|1880.5|1874.5|16
1664516700000|2022-09-30 05:45:00|1882|1876|1886.8|1880.8|1886.8|1880.8|1882|1876|16
1664517000000|2022-09-30 05:50:00|1887|1881|1888|1882|1888|1882|1887|1881|4
1664517300000|2022-09-30 05:55:00|1888.3|1882.3|1890.3|1884.3|1890.3|1884.3|1888.3|1882.3|12
1664517600000|2022-09-30 06:00:00|1890.5|1884.5|1890|1884|1890.8|1884.8|1889.3|1883.3|7
1664517900000|2022-09-30 06:05:00|1889.8|1883.8|1893.8|1887.8|1895|1889|1889.5|1883.5|43
1664518200000|2022-09-30 06:10:00|1893.5|1887.5|1892|1886|1893.5|1887.5|1891.8|1885.8|10
1664518500000|2022-09-30 06:15:00|1891.8|1885.8|1885|1879|1891.8|1885.8|1884.5|1878.5|33
1664518800000|2022-09-30 06:20:00|1884.8|1878.8|1884.5|1878.5|1885|1879|1884.3|1878.3|16
1664519100000|2022-09-30 06:25:00|1884.3|1878.3|1884|1878|1884.5|1878.5|1883.8|1877.8|14
1664519400000|2022-09-30 06:30:00|1883.8|1877.8|1882.3|1876.3|1884|1878|1881.5|1875.5|19
1664519700000|2022-09-30 06:35:00|1882|1876|1881|1875|1883.5|1877.5|1881|1875|16
1664520000000|2022-09-30 06:40:00|1880.8|1874.8|1880.5|1874.5|1882.3|1876.3|1880.5|1874.5|13
1664520300000|2022-09-30 06:45:00|1880.8|1874.8|1884.8|1878.8|1884.8|1878.8|1880.8|1874.8|40
1664520600000|2022-09-30 06:50:00|1885|1879|1888|1882|1888|1882|1885|1879|28
1664520900000|2022-09-30 06:55:00|1888.1|1882.1|1889.6|1883.6|1889.6|1883.6|1886.6|1880.6|21
1664521200000|2022-09-30 07:00:00|1889.4|1883.4|1877.5|1871.5|1889.4|1883.4|1876.1|1870.1|83
1664521500000|2022-09-30 07:05:00|1877.3|1871.3|1877.4|1871.4|1877.6|1871.6|1871.1|1865.1|71
1664521800000|2022-09-30 07:10:00|1876.9|1870.9|1872.1|1866.1|1876.9|1870.9|1871.9|1865.9|24
1664522100000|2022-09-30 07:15:00|1870.9|1864.9|1877.9|1871.9|1879.6|1873.6|1870.9|1864.9|56
1664522400000|2022-09-30 07:20:00|1878.1|1872.1|1879.4|1873.4|1879.6|1873.6|1877.1|1871.1|40
1664522700000|2022-09-30 07:25:00|1879.6|1873.6|1881.4|1875.4|1882.6|1876.6|1879.6|1873.6|44
1664523000000|2022-09-30 07:30:00|1881.9|1875.9|1882.1|1876.1|1882.9|1876.9|1880.6|1874.6|36
1664523300000|2022-09-30 07:35:00|1881.9|1875.9|1882.4|1876.4|1882.4|1876.4|1880.1|1874.1|31
1664523600000|2022-09-30 07:40:00|1882.6|1876.6|1885.4|1879.4|1885.6|1879.6|1882.4|1876.4|27
1664523900000|2022-09-30 07:45:00|1885.1|1879.1|1883.4|1877.4|1885.1|1879.1|1881.6|1875.6|34
1664524200000|2022-09-30 07:50:00|1883.6|1877.6|1884.4|1878.4|1888.6|1882.6|1883.6|1877.6|44
1664524500000|2022-09-30 07:55:00|1884.6|1878.6|1885.4|1879.4|1887.6|1881.6|1884.1|1878.1|30
1664524800000|2022-09-30 08:00:00|1885.9|1879.9|1890.4|1884.4|1890.4|1884.4|1885.4|1879.4|59
1664525100000|2022-09-30 08:05:00|1890.6|1884.6|1894.1|1888.1|1894.4|1888.4|1889.1|1883.1|62
1664525400000|2022-09-30 08:10:00|1894.4|1888.4|1894.4|1888.4|1894.9|1888.9|1893.6|1887.6|28
1664525700000|2022-09-30 08:15:00|1894.6|1888.6|1900.6|1894.6|1901.1|1895.1|1893.6|1887.6|40
1664526000000|2022-09-30 08:20:00|1900.4|1894.4|1900.4|1894.4|1900.9|1894.9|1899.4|1893.4|14
1664526300000|2022-09-30 08:25:00|1901.1|1895.1|1899.4|1893.4|1901.1|1895.1|1899.4|1893.4|22
1664526600000|2022-09-30 08:30:00|1899.1|1893.1|1898.6|1892.6|1899.6|1893.6|1896.6|1890.6|38
1664526900000|2022-09-30 08:35:00|1898.4|1892.4|1898.9|1892.9|1899.1|1893.1|1897.9|1891.9|26
1664527200000|2022-09-30 08:40:00|1898.6|1892.6|1899.6|1893.6|1900.4|1894.4|1897.9|1891.9|38
1664527500000|2022-09-30 08:45:00|1899.9|1893.9|1900.4|1894.4|1901.4|1895.4|1899.6|1893.6|20
1664527800000|2022-09-30 08:50:00|1900.6|1894.6|1898.9|1892.9|1900.9|1894.9|1898.9|1892.9|17
1664528100000|2022-09-30 08:55:00|1898.6|1892.6|1897.6|1891.6|1898.6|1892.6|1895.4|1889.4|30
1664528400000|2022-09-30 09:00:00|1897.9|1891.9|1898.9|1892.9|1899.1|1893.1|1896.6|1890.6|31
1664528700000|2022-09-30 09:05:00|1898.6|1892.6|1898.1|1892.1|1898.6|1892.6|1896.4|1890.4|33
1664529000000|2022-09-30 09:10:00|1897.9|1891.9|1897.4|1891.4|1899.4|1893.4|1896.9|1890.9|25
1664529300000|2022-09-30 09:15:00|1897.1|1891.1|1897.1|1891.1|1899.1|1893.1|1896.6|1890.6|16
1664529600000|2022-09-30 09:20:00|1897.4|1891.4|1896.4|1890.4|1897.4|1891.4|1892.6|1886.6|40
1664529900000|2022-09-30 09:25:00|1896.6|1890.6|1896.1|1890.1|1896.9|1890.9|1895.6|1889.6|25
1664530200000|2022-09-30 09:30:00|1895.9|1889.9|1896.9|1890.9|1896.9|1890.9|1894.4|1888.4|30
1664530500000|2022-09-30 09:35:00|1897.1|1891.1|1898.1|1892.1|1898.9|1892.9|1897.1|1891.1|24
1664530800000|2022-09-30 09:40:00|1897.9|1891.9|1896.9|1890.9|1897.9|1891.9|1896.4|1890.4|19
1664531100000|2022-09-30 09:45:00|1896.6|1890.6|1898.1|1892.1|1899.4|1893.4|1896.1|1890.1|33
1664531400000|2022-09-30 09:50:00|1898.4|1892.4|1900.1|1894.1|1900.6|1894.6|1898.4|1892.4|26
1664531700000|2022-09-30 09:55:00|1900.4|1894.4|1897.9|1891.9|1900.4|1894.4|1897.6|1891.6|38
1664532000000|2022-09-30 10:00:00|1897.6|1891.6|1894.9|1888.9|1898.4|1892.4|1893.4|1887.4|31
1664532300000|2022-09-30 10:05:00|1894.6|1888.6|1892.1|1886.1|1894.6|1888.6|1891.1|1885.1|48
1664532600000|2022-09-30 10:10:00|1891.9|1885.9|1889.1|1883.1|1892.1|1886.1|1888.9|1882.9|44
1664532900000|2022-09-30 10:15:00|1889.4|1883.4|1892.4|1886.4|1892.9|1886.9|1889.1|1883.1|24
1664533200000|2022-09-30 10:20:00|1892.6|1886.6|1896.1|1890.1|1896.4|1890.4|1892.4|1886.4|25
1664533500000|2022-09-30 10:25:00|1895.9|1889.9|1894.4|1888.4|1896.1|1890.1|1894.1|1888.1|18
1664533800000|2022-09-30 10:30:00|1894.9|1888.9|1890.9|1884.9|1894.9|1888.9|1888.4|1882.4|40
1664534100000|2022-09-30 10:35:00|1890.6|1884.6|1890.4|1884.4|1891.1|1885.1|1889.4|1883.4|22
1664534400000|2022-09-30 10:40:00|1890.6|1884.6|1891.9|1885.9|1892.4|1886.4|1888.6|1882.6|36
1664534700000|2022-09-30 10:45:00|1892.1|1886.1|1889.9|1883.9|1892.4|1886.4|1889.9|1883.9|30
1664535000000|2022-09-30 10:50:00|1889.6|1883.6|1891.9|1885.9|1891.9|1885.9|1888.9|1882.9|28
1664535300000|2022-09-30 10:55:00|1891.4|1885.4|1893.9|1887.9|1893.9|1887.9|1890.4|1884.4|39
1664535600000|2022-09-30 11:00:00|1894.1|1888.1|1892.4|1886.4|1895.1|1889.1|1891.9|1885.9|50
1664535900000|2022-09-30 11:05:00|1892.9|1886.9|1895.4|1889.4|1895.4|1889.4|1891.1|1885.1|48
1664536200000|2022-09-30 11:10:00|1895.1|1889.1|1894.9|1888.9|1895.1|1889.1|1892.9|1886.9|28
1664536500000|2022-09-30 11:15:00|1895.1|1889.1|1894.4|1888.4|1895.6|1889.6|1892.6|1886.6|32
1664536800000|2022-09-30 11:20:00|1894.6|1888.6|1895.1|1889.1|1896.4|1890.4|1894.4|1888.4|13
1664537100000|2022-09-30 11:25:00|1894.9|1888.9|1895.6|1889.6|1895.9|1889.9|1893.4|1887.4|34
1664537400000|2022-09-30 11:30:00|1896.1|1890.1|1891.1|1885.1|1896.1|1890.1|1890.4|1884.4|62
1664537700000|2022-09-30 11:35:00|1890.9|1884.9|1887.1|1881.1|1891.4|1885.4|1886.8|1880.8|23
1664538000000|2022-09-30 11:40:00|1887.4|1881.4|1889.9|1883.9|1892.4|1886.4|1887.4|1881.4|36
1664538300000|2022-09-30 11:45:00|1888.6|1882.6|1888.6|1882.6|1888.6|1882.6|1884.6|1878.6|53
1664538600000|2022-09-30 11:50:00|1888.9|1882.9|1886.1|1880.1|1889.4|1883.4|1885.4|1879.4|68
1664538900000|2022-09-30 11:55:00|1885.9|1879.9|1886.4|1880.4|1886.4|1880.4|1883.4|1877.4|31
1664539200000|2022-09-30 12:00:00|1886.6|1880.6|1879.4|1873.4|1886.6|1880.6|1878.6|1872.6|70
1664539500000|2022-09-30 12:05:00|1879.1|1873.1|1875.4|1869.4|1879.4|1873.4|1874.4|1868.4|52
1664539800000|2022-09-30 12:10:00|1876.1|1870.1|1877.1|1871.1|1877.9|1871.9|1873.9|1867.9|54
1664540100000|2022-09-30 12:15:00|1878.4|1872.4|1879.6|1873.6|1880.1|1874.1|1878.4|1872.4|29
1664540400000|2022-09-30 12:20:00|1879.4|1873.4|1881.4|1875.4|1884.4|1878.4|1878.4|1872.4|49
1664540700000|2022-09-30 12:25:00|1881.6|1875.6|1886.9|1880.9|1887.4|1881.4|1880.4|1874.4|60
1664541000000|2022-09-30 12:30:00|1887.1|1881.1|1885.9|1879.9|1889.1|1883.1|1882.6|1876.6|126
1664541300000|2022-09-30 12:35:00|1886.1|1880.1|1884.6|1878.6|1887.4|1881.4|1882.9|1876.9|95
1664541600000|2022-09-30 12:40:00|1884.9|1878.9|1888.4|1882.4|1889.6|1883.6|1884.4|1878.4|86
1664541900000|2022-09-30 12:45:00|1888.9|1882.9|1886.9|1880.9|1889.1|1883.1|1884.4|1878.4|51
1664542200000|2022-09-30 12:50:00|1886.6|1880.6|1882.4|1876.4|1886.6|1880.6|1881.9|1875.9|30
1664542500000|2022-09-30 12:55:00|1882.1|1876.1|1880.1|1874.1|1884.4|1878.4|1879.6|1873.6|45
1664542800000|2022-09-30 13:00:00|1879.9|1873.9|1877.6|1871.6|1884.1|1878.1|1877.1|1871.1|70
1664543100000|2022-09-30 13:05:00|1877.1|1871.1|1875.9|1869.9|1878.4|1872.4|1871.3|1865.3|75
1664543400000|2022-09-30 13:10:00|1875.6|1869.6|1878.4|1872.4|1879.4|1873.4|1874.1|1868.1|76
1664543700000|2022-09-30 13:15:00|1878.1|1872.1|1865.6|1859.6|1878.4|1872.4|1865.6|1859.6|57
1664544000000|2022-09-30 13:20:00|1865.9|1859.9|1867.4|1861.4|1871.6|1865.6|1864.9|1858.9|82
1664544300000|2022-09-30 13:25:00|1867.1|1861.1|1884.5|1878.5|1884.5|1878.5|1866.9|1860.9|144
1664544600000|2022-09-30 13:30:00|1884.6|1878.6|1880.6|1874.6|1887.4|1881.4|1874.5|1868.5|146
1664544900000|2022-09-30 13:35:00|1880.9|1874.9|1877.3|1871.3|1881.4|1875.4|1871.4|1865.4|173
1664545200000|2022-09-30 13:40:00|1875.1|1869.1|1883.1|1877.1|1885.9|1879.9|1874.1|1868.1|92
1664545500000|2022-09-30 13:45:00|1883.4|1877.4|1891.4|1885.4|1892.9|1886.9|1882.6|1876.6|82
1664545800000|2022-09-30 13:50:00|1891.1|1885.1|1893.9|1887.9|1896.9|1890.9|1888.4|1882.4|78
1664546100000|2022-09-30 13:55:00|1893.6|1887.6|1898.4|1892.4|1901.1|1895.1|1892.9|1886.9|74
1664546400000|2022-09-30 14:00:00|1897.9|1891.9|1901.9|1895.9|1902.4|1896.4|1897.6|1891.6|69
1664546700000|2022-09-30 14:05:00|1902.1|1896.1|1906.1|1900.1|1910.6|1904.6|1901.6|1895.6|111
1664547000000|2022-09-30 14:10:00|1905.9|1899.9|1901.4|1895.4|1906.9|1900.9|1898.6|1892.6|80
1664547300000|2022-09-30 14:15:00|1901.6|1895.6|1903.4|1897.4|1904.9|1898.9|1900.4|1894.4|35
1664547600000|2022-09-30 14:20:00|1903.1|1897.1|1905.6|1899.6|1905.9|1899.9|1902.4|1896.4|42
1664547900000|2022-09-30 14:25:00|1905.4|1899.4|1903.6|1897.6|1905.4|1899.4|1900.9|1894.9|63
1664548200000|2022-09-30 14:30:00|1904.4|1898.4|1909.6|1903.6|1909.6|1903.6|1904.4|1898.4|50
1664548500000|2022-09-30 14:35:00|1909.4|1903.4|1907.1|1901.1|1909.4|1903.4|1905.6|1899.6|55
1664548800000|2022-09-30 14:40:00|1906.9|1900.9|1909.6|1903.6|1909.6|1903.6|1904.9|1898.9|57
1664549100000|2022-09-30 14:45:00|1909.9|1903.9|1912.1|1906.1|1912.9|1906.9|1908.6|1902.6|88
1664549400000|2022-09-30 14:50:00|1912.4|1906.4|1910.6|1904.6|1912.9|1906.9|1907.9|1901.9|93
1664549700000|2022-09-30 14:55:00|1910.1|1904.1|1918.4|1912.4|1918.9|1912.9|1910.1|1904.1|56
1664550000000|2022-09-30 15:00:00|1918.6|1912.6|1917.4|1911.4|1919.6|1913.6|1914.6|1908.6|83
1664550300000|2022-09-30 15:05:00|1917.6|1911.6|1919.1|1913.1|1919.1|1913.1|1914.4|1908.4|47
1664550600000|2022-09-30 15:10:00|1920.1|1914.1|1920.1|1914.1|1920.6|1914.6|1918.4|1912.4|34
1664550900000|2022-09-30 15:15:00|1919.9|1913.9|1910.9|1904.9|1919.9|1913.9|1905.9|1899.9|145
1664551200000|2022-09-30 15:20:00|1910.4|1904.4|1902.9|1896.9|1910.4|1904.4|1902.9|1896.9|56
1664551500000|2022-09-30 15:25:00|1902.6|1896.6|1905.6|1899.6|1907.6|1901.6|1900.6|1894.6|86
1664551800000|2022-09-30 15:30:00|1905.4|1899.4|1907.9|1901.9|1909.6|1903.6|1904.6|1898.6|109
1664552100000|2022-09-30 15:35:00|1908.1|1902.1|1906.9|1900.9|1908.1|1902.1|1905.4|1899.4|93
1664552400000|2022-09-30 15:40:00|1907.1|1901.1|1903.4|1897.4|1907.6|1901.6|1902.6|1896.6|68
1664552700000|2022-09-30 15:45:00|1903.1|1897.1|1899.6|1893.6|1903.1|1897.1|1899.1|1893.1|65
1664553000000|2022-09-30 15:50:00|1899.4|1893.4|1885.9|1879.9|1899.4|1893.4|1885.9|1879.9|80
1664553300000|2022-09-30 15:55:00|1885.6|1879.6|1889.9|1883.9|1889.9|1883.9|1878.6|1872.6|165
1664553600000|2022-09-30 16:00:00|1889.6|1883.6|1892.6|1886.6|1892.9|1886.9|1888.9|1882.9|108
1664553900000|2022-09-30 16:05:00|1892.9|1886.9|1890.6|1884.6|1893.4|1887.4|1890.6|1884.6|57
1664554200000|2022-09-30 16:10:00|1891.1|1885.1|1890.4|1884.4|1891.1|1885.1|1890.4|1884.4|59
1664554500000|2022-09-30 16:15:00|1890.1|1884.1|1889.4|1883.4|1890.1|1884.1|1889.4|1883.4|114
1664554800000|2022-09-30 16:20:00|1889.1|1883.1|1891.4|1885.4|1891.4|1885.4|1888.9|1882.9|54
1664555100000|2022-09-30 16:25:00|1891.6|1885.6|1891.4|1885.4|1892.4|1886.4|1891.1|1885.1|103
1664555400000|2022-09-30 16:30:00|1891.1|1885.1|1891.1|1885.1|1891.6|1885.6|1891.1|1885.1|8
1664555700000|2022-09-30 16:35:00|1891.4|1885.4|1892.4|1886.4|1893.1|1887.1|1891.4|1885.4|62
1664556000000|2022-09-30 16:40:00|1892.1|1886.1|1892.9|1886.9|1893.6|1887.6|1891.9|1885.9|67
1664556300000|2022-09-30 16:45:00|1892.6|1886.6|1891.9|1885.9|1892.9|1886.9|1891.9|1885.9|52
1664556600000|2022-09-30 16:50:00|1892.1|1886.1|1892.6|1886.6|1893.4|1887.4|1891.6|1885.6|33
1664556900000|2022-09-30 16:55:00|1891.9|1885.9|1890.4|1884.4|1892.3|1886.3|1886.6|1880.6|105
1664557200000|2022-09-30 17:00:00|1889.9|1883.9|1889.3|1883.3|1890.6|1884.6|1888.6|1882.6|73
1664557500000|2022-09-30 17:05:00|1889.1|1883.1|1889|1883|1890.6|1884.6|1888.6|1882.6|48
1664557800000|2022-09-30 17:10:00|1888.9|1882.9|1888.6|1882.6|1890.8|1884.8|1888.4|1882.4|75
1664558100000|2022-09-30 17:15:00|1888.5|1882.5|1888.5|1882.5|1889.8|1883.8|1888.4|1882.4|46
1664558400000|2022-09-30 17:20:00|1888.4|1882.4|1888.5|1882.5|1889.5|1883.5|1888.4|1882.4|41
1664558700000|2022-09-30 17:25:00|1888.4|1882.4|1888.8|1882.8|1889.4|1883.4|1888.1|1882.1|30
1664559000000|2022-09-30 17:30:00|1889.5|1883.5|1888.6|1882.6|1890.3|1884.3|1888.6|1882.6|45
1664559300000|2022-09-30 17:35:00|1888.4|1882.4|1888.5|1882.5|1888.9|1882.9|1888.1|1882.1|27
1664559600000|2022-09-30 17:40:00|1888.4|1882.4|1888.4|1882.4|1889.6|1883.6|1887.9|1881.9|19
1664559900000|2022-09-30 17:45:00|1888.1|1882.1|1887.1|1881.1|1890.5|1884.5|1886|1880|64
1664560200000|2022-09-30 17:50:00|1886.9|1880.9|1886.4|1880.4|1886.9|1880.9|1886.4|1880.4|10
1664560500000|2022-09-30 17:55:00|1885.9|1879.9|1893.3|1874.5|1893.3|1879.9|1885.5|1872.5|6
1664755200000|2022-10-03 00:00:00|1895.5|1889.5|1894|1888|1895.5|1889.5|1894|1888|5
1664755500000|2022-10-03 00:05:00|1893.8|1887.8|1887.5|1881.5|1893.8|1887.8|1887.5|1881.5|13
1664755800000|2022-10-03 00:10:00|1887.8|1881.8|1888.5|1882.5|1890|1884|1887.8|1881.8|9
1664756100000|2022-10-03 00:15:00|1888.3|1882.3|1888.3|1882.3|1888.3|1882.3|1888.3|1882.3|1
1664756700000|2022-10-03 00:25:00|1888|1882|1887.8|1881.8|1888|1882|1887.8|1881.8|2
1664757000000|2022-10-03 00:30:00|1887.5|1881.5|1888|1882|1888|1882|1887.5|1881.5|9
1664757900000|2022-10-03 00:45:00|1887.8|1881.8|1887.8|1881.8|1887.8|1881.8|1887.8|1881.8|1
1664758200000|2022-10-03 00:50:00|1887.5|1881.5|1887.3|1881.3|1888|1882|1887.3|1881.3|17
1664758500000|2022-10-03 00:55:00|1887|1881|1886.8|1880.8|1887|1881|1886.8|1880.8|2
1664759700000|2022-10-03 01:15:00|1886.5|1880.5|1887|1881|1887|1881|1886.3|1880.3|6
1664760300000|2022-10-03 01:25:00|1888.3|1882.3|1889|1883|1889|1883|1888.3|1882.3|5
1664760600000|2022-10-03 01:30:00|1889.3|1883.3|1892|1886|1892.3|1886.3|1889.3|1883.3|8
1664760900000|2022-10-03 01:35:00|1892.3|1886.3|1892.8|1886.8|1892.8|1886.8|1891.8|1885.8|13
1664761200000|2022-10-03 01:40:00|1893|1887|1888.4|1882.4|1893.5|1887.5|1888.3|1882.3|9
1664761500000|2022-10-03 01:45:00|1888.5|1882.5|1889|1883|1889.5|1883.5|1888.5|1882.5|5
1664761800000|2022-10-03 01:50:00|1889.5|1883.5|1891.8|1885.8|1891.8|1885.8|1889.5|1883.5|4
1664762100000|2022-10-03 01:55:00|1891.5|1885.5|1894.8|1888.8|1895|1889|1891.5|1885.5|16
1664762400000|2022-10-03 02:00:00|1894.5|1888.5|1893.8|1887.8|1895.3|1889.3|1893.5|1887.5|17
1664762700000|2022-10-03 02:05:00|1893.5|1887.5|1897.1|1891.1|1898.8|1892.8|1893.5|1887.5|44
1664763000000|2022-10-03 02:10:00|1897|1891|1899.5|1893.5|1899.8|1893.8|1897|1891|18
1664763300000|2022-10-03 02:15:00|1899|1893|1896.8|1890.8|1899.5|1893.5|1896.8|1890.8|15
1664763600000|2022-10-03 02:20:00|1896|1890|1894.3|1888.3|1896|1890|1894.3|1888.3|8
1664763900000|2022-10-03 02:25:00|1894.5|1888.5|1894.5|1888.5|1894.5|1888.5|1894.3|1888.3|5
1664764200000|2022-10-03 02:30:00|1894.3|1888.3|1894.5|1888.5|1894.5|1888.5|1894.3|1888.3|6
1664764500000|2022-10-03 02:35:00|1894.8|1888.8|1894.8|1888.8|1895.8|1889.8|1894.8|1888.8|6
1664764800000|2022-10-03 02:40:00|1895|1889|1895.3|1889.3|1895.3|1889.3|1894.8|1888.8|14
1664765100000|2022-10-03 02:45:00|1895|1889|1895.8|1889.8|1895.8|1889.8|1895|1889|4
1664765400000|2022-10-03 02:50:00|1896|1890|1895.8|1889.8|1896|1890|1895.8|1889.8|2
1664765700000|2022-10-03 02:55:00|1895.5|1889.5|1894.5|1888.5|1895.5|1889.5|1894.5|1888.5|11
1664766000000|2022-10-03 03:00:00|1894.3|1888.3|1892.8|1886.8|1894.3|1888.3|1892.8|1886.8|2
1664766300000|2022-10-03 03:05:00|1893|1887|1893|1887|1893|1887|1892.8|1886.8|5
1664766600000|2022-10-03 03:10:00|1892.8|1886.8|1892.8|1886.8|1893|1887|1892.8|1886.8|13
1664766900000|2022-10-03 03:15:00|1893|1887|1893|1887|1893|1887|1892.8|1886.8|9
1664767200000|2022-10-03 03:20:00|1893.3|1887.3|1893.5|1887.5|1894|1888|1893.3|1887.3|6
1664767800000|2022-10-03 03:30:00|1893.3|1887.3|1891.8|1885.8|1893.3|1887.3|1891.3|1885.3|11
1664768100000|2022-10-03 03:35:00|1891.5|1885.5|1892.3|1886.3|1892.3|1886.3|1891.3|1885.3|4
1664768400000|2022-10-03 03:40:00|1892.5|1886.5|1891.8|1885.8|1892.5|1886.5|1891.5|1885.5|8
1664768700000|2022-10-03 03:45:00|1891.5|1885.5|1889.8|1883.8|1891.8|1885.8|1889.8|1883.8|11
1664769000000|2022-10-03 03:50:00|1889.5|1883.5|1889.5|1883.5|1890.8|1884.8|1889.3|1883.3|13
1664769300000|2022-10-03 03:55:00|1889.3|1883.3|1890.3|1884.3|1890.3|1884.3|1889.3|1883.3|4
1664769600000|2022-10-03 04:00:00|1890|1884|1891.3|1885.3|1891.3|1885.3|1890|1884|4
1664769900000|2022-10-03 04:05:00|1891|1885|1890.5|1884.5|1891.3|1885.3|1890.5|1884.5|4
1664770500000|2022-10-03 04:15:00|1891.3|1885.3|1892|1886|1892.3|1886.3|1891.3|1885.3|8
1664770800000|2022-10-03 04:20:00|1891.8|1885.8|1891.8|1885.8|1891.8|1885.8|1891.8|1885.8|1
1664771100000|2022-10-03 04:25:00|1892|1886|1891.8|1885.8|1892|1886|1891.8|1885.8|2
1664772000000|2022-10-03 04:40:00|1891.5|1885.5|1890.5|1884.5|1891.5|1885.5|1890.3|1884.3|14
1664772300000|2022-10-03 04:45:00|1890.8|1884.8|1890.8|1884.8|1890.8|1884.8|1890.8|1884.8|1
1664772600000|2022-10-03 04:50:00|1891|1885|1891|1885|1891|1885|1890.5|1884.5|3
1664772900000|2022-10-03 04:55:00|1890.8|1884.8|1891|1885|1891|1885|1890.8|1884.8|2
1664773200000|2022-10-03 05:00:00|1890.8|1884.8|1889.8|1883.8|1890.8|1884.8|1889.5|1883.5|9
1664773500000|2022-10-03 05:05:00|1889.5|1883.5|1888.5|1882.5|1889.5|1883.5|1888.5|1882.5|6
1664773800000|2022-10-03 05:10:00|1888.8|1882.8|1891.5|1885.5|1891.5|1885.5|1888.8|1882.8|6
1664774400000|2022-10-03 05:20:00|1891.3|1885.3|1891.3|1885.3|1891.3|1885.3|1891.3|1885.3|1
1664774700000|2022-10-03 05:25:00|1891|1885|1890|1884|1891|1885|1889.8|1883.8|4
1664775300000|2022-10-03 05:35:00|1889.5|1883.5|1889|1883|1889.5|1883.5|1889|1883|4
1664775600000|2022-10-03 05:40:00|1889.3|1883.3|1893|1887|1893|1887|1889.3|1883.3|7
1664775900000|2022-10-03 05:45:00|1893.3|1887.3|1894.3|1888.3|1894.5|1888.5|1893.3|1887.3|9
1664776200000|2022-10-03 05:50:00|1894.5|1888.5|1893.8|1887.8|1895|1889|1893|1887|16
1664776500000|2022-10-03 05:55:00|1893.5|1887.5|1893.3|1887.3|1894|1888|1893|1887|8
1664776800000|2022-10-03 06:00:00|1893|1887|1891.5|1885.5|1893|1887|1891.5|1885.5|4
1664777100000|2022-10-03 06:05:00|1891.8|1885.8|1889.8|1883.8|1893.8|1887.8|1889.8|1883.8|16
1664777400000|2022-10-03 06:10:00|1890|1884|1890.8|1884.8|1891.3|1885.3|1889|1883|11
1664777700000|2022-10-03 06:15:00|1890|1884|1886.3|1880.3|1890|1884|1886.3|1880.3|11
1664778000000|2022-10-03 06:20:00|1886|1880|1880|1874|1886.3|1880.3|1879.8|1873.8|23
1664778300000|2022-10-03 06:25:00|1880.3|1874.3|1880.8|1874.8|1882.8|1876.8|1880.3|1874.3|8
1664778600000|2022-10-03 06:30:00|1880.5|1874.5|1879.5|1873.5|1880.5|1874.5|1879.5|1873.5|4
1664778900000|2022-10-03 06:35:00|1878.3|1872.3|1877.8|1871.8|1878.3|1872.3|1877|1871|6
1664779200000|2022-10-03 06:40:00|1877.3|1871.3|1876.3|1870.3|1877.3|1871.3|1875.5|1869.5|13
1664779500000|2022-10-03 06:45:00|1876.8|1870.8|1878.8|1872.8|1879.3|1873.3|1876.5|1870.5|11
1664779800000|2022-10-03 06:50:00|1879|1873|1878.3|1872.3|1879.8|1873.8|1877.3|1871.3|15
1664780100000|2022-10-03 06:55:00|1878|1872|1882.4|1876.4|1882.4|1876.4|1877.3|1871.3|57
1664780400000|2022-10-03 07:00:00|1881.5|1875.5|1882.9|1876.9|1883.1|1877.1|1876.5|1870.5|84
1664780700000|2022-10-03 07:05:00|1882.1|1876.1|1877.6|1871.6|1882.9|1876.9|1877.4|1871.4|40
1664781000000|2022-10-03 07:10:00|1878.6|1872.6|1877.9|1871.9|1879.6|1873.6|1877.1|1871.1|32
1664781300000|2022-10-03 07:15:00|1879.4|1873.4|1885.1|1879.1|1885.4|1879.4|1878.1|1872.1|46
1664781600000|2022-10-03 07:20:00|1884.6|1878.6|1884.1|1878.1|1885.1|1879.1|1882.4|1876.4|31
1664781900000|2022-10-03 07:25:00|1884.4|1878.4|1885.8|1879.8|1887.6|1881.6|1883.6|1877.6|36
1664782200000|2022-10-03 07:30:00|1885.6|1879.6|1882.1|1876.1|1885.6|1879.6|1882.1|1876.1|25
1664782500000|2022-10-03 07:35:00|1881.4|1875.4|1877.6|1871.6|1881.9|1875.9|1877.6|1871.6|35
1664782800000|2022-10-03 07:40:00|1877.9|1871.9|1879.4|1873.4|1880.9|1874.9|1877.9|1871.9|12
1664783100000|2022-10-03 07:45:00|1879.6|1873.6|1879.4|1873.4|1882.4|1876.4|1877.9|1871.9|42
1664783400000|2022-10-03 07:50:00|1879.6|1873.6|1879.6|1873.6|1881.1|1875.1|1878.4|1872.4|19
1664783700000|2022-10-03 07:55:00|1879.9|1873.9|1880.1|1874.1|1881.1|1875.1|1879.1|1873.1|30
1664784000000|2022-10-03 08:00:00|1879.9|1873.9|1879.1|1873.1|1879.9|1873.9|1878.6|1872.6|69
1664784300000|2022-10-03 08:05:00|1879.4|1873.4|1878.6|1872.6|1879.9|1873.9|1877.9|1871.9|31
1664784600000|2022-10-03 08:10:00|1877.9|1871.9|1876.6|1870.6|1877.9|1871.9|1876.4|1870.4|20
1664784900000|2022-10-03 08:15:00|1876.9|1870.9|1869.8|1863.8|1878.6|1872.6|1867.5|1861.5|35
1664785200000|2022-10-03 08:20:00|1869.5|1863.5|1869.4|1863.4|1869.8|1863.8|1867.4|1861.4|30
1664785500000|2022-10-03 08:25:00|1869.6|1863.6|1866.4|1860.4|1870.1|1864.1|1865.4|1859.4|36
1664785800000|2022-10-03 08:30:00|1866.6|1860.6|1867.1|1861.1|1868.6|1862.6|1866.6|1860.6|56
1664786100000|2022-10-03 08:35:00|1866.9|1860.9|1867.1|1861.1|1867.1|1861.1|1866.1|1860.1|8
1664786400000|2022-10-03 08:40:00|1867.4|1861.4|1866.9|1860.9|1867.9|1861.9|1865.6|1859.6|25
1664786700000|2022-10-03 08:45:00|1866.6|1860.6|1866.1|1860.1|1867.9|1861.9|1865.6|1859.6|31
1664787000000|2022-10-03 08:50:00|1866.4|1860.4|1866.4|1860.4|1867.4|1861.4|1866.4|1860.4|24
1664787300000|2022-10-03 08:55:00|1865.6|1859.6|1866.6|1860.6|1866.6|1860.6|1864.6|1858.6|17
1664787600000|2022-10-03 09:00:00|1866.9|1860.9|1860.4|1854.4|1868.6|1862.6|1859.9|1853.9|51
1664787900000|2022-10-03 09:05:00|1860.9|1854.9|1864.6|1858.6|1864.6|1858.6|1860.9|1854.9|40
1664788200000|2022-10-03 09:10:00|1864.4|1858.4|1864.1|1858.1|1864.6|1858.6|1863.1|1857.1|15
1664788500000|2022-10-03 09:15:00|1864.4|1858.4|1864.9|1858.9|1864.9|1858.9|1862.1|1856.1|21
1664788800000|2022-10-03 09:20:00|1865.6|1859.6|1865.6|1859.6|1868.1|1862.1|1865.4|1859.4|16
1664789100000|2022-10-03 09:25:00|1865.4|1859.4|1865.6|1859.6|1865.6|1859.6|1863.4|1857.4|40
1664789400000|2022-10-03 09:30:00|1865.4|1859.4|1864.1|1858.1|1865.6|1859.6|1864.1|1858.1|34
1664789700000|2022-10-03 09:35:00|1865.1|1859.1|1867.6|1861.6|1868.6|1862.6|1863.9|1857.9|31
1664790000000|2022-10-03 09:40:00|1867.9|1861.9|1864.6|1858.6|1867.9|1861.9|1864.6|1858.6|55
1664790300000|2022-10-03 09:45:00|1864.1|1858.1|1864.9|1858.9|1865.9|1859.9|1864.1|1858.1|8
1664790600000|2022-10-03 09:50:00|1865.1|1859.1|1865.1|1859.1|1865.1|1859.1|1864.9|1858.9|7
1664790900000|2022-10-03 09:55:00|1864.9|1858.9|1865.9|1859.9|1866.4|1860.4|1864.9|1858.9|37
1664791200000|2022-10-03 10:00:00|1865.6|1859.6|1865.4|1859.4|1866.4|1860.4|1865.1|1859.1|31
1664791500000|2022-10-03 10:05:00|1864.6|1858.6|1868.6|1862.6|1868.6|1862.6|1864.1|1858.1|19
1664791800000|2022-10-03 10:10:00|1868.4|1862.4|1868.6|1862.6|1870.6|1864.6|1868.4|1862.4|49
1664792100000|2022-10-03 10:15:00|1868.4|1862.4|1868.1|1862.1|1869.1|1863.1|1865.9|1859.9|26
1664792400000|2022-10-03 10:20:00|1868.4|1862.4|1868.4|1862.4|1868.4|1862.4|1868.1|1862.1|9
1664792700000|2022-10-03 10:25:00|1868.6|1862.6|1869.4|1863.4|1869.9|1863.9|1866.9|1860.9|32
1664793000000|2022-10-03 10:30:00|1869.1|1863.1|1868.1|1862.1|1869.1|1863.1|1867.1|1861.1|45
1664793300000|2022-10-03 10:35:00|1868.4|1862.4|1868.4|1862.4|1868.4|1862.4|1868.1|1862.1|5
1664793600000|2022-10-03 10:40:00|1868.6|1862.6|1869.6|1863.6|1870.9|1864.9|1868.4|1862.4|45
1664793900000|2022-10-03 10:45:00|1869.9|1863.9|1871.1|1865.1|1872.4|1866.4|1869.9|1863.9|22
1664794200000|2022-10-03 10:50:00|1871.4|1865.4|1870.4|1864.4|1873.1|1867.1|1869.9|1863.9|28
1664794500000|2022-10-03 10:55:00|1870.6|1864.6|1871.1|1865.1|1871.6|1865.6|1869.6|1863.6|20
1664794800000|2022-10-03 11:00:00|1870.9|1864.9|1873.6|1867.6|1874.6|1868.6|1870.9|1864.9|47
1664795100000|2022-10-03 11:05:00|1873.9|1867.9|1874.1|1868.1|1875.9|1869.9|1873.9|1867.9|31
1664795400000|2022-10-03 11:10:00|1874.6|1868.6|1876.1|1870.1|1876.6|1870.6|1874.1|1868.1|29
1664795700000|2022-10-03 11:15:00|1876.4|1870.4|1876.6|1870.6|1876.6|1870.6|1875.9|1869.9|14
1664796000000|2022-10-03 11:20:00|1877.1|1871.1|1876.9|1870.9|1877.4|1871.4|1875.4|1869.4|21
1664796300000|2022-10-03 11:25:00|1876.6|1870.6|1876.4|1870.4|1877.4|1871.4|1875.1|1869.1|28
1664796600000|2022-10-03 11:30:00|1876.6|1870.6|1877.1|1871.1|1879.9|1873.9|1874.4|1868.4|58
1664796900000|2022-10-03 11:35:00|1877.4|1871.4|1875.9|1869.9|1878.6|1872.6|1873.6|1867.6|39
1664797200000|2022-10-03 11:40:00|1876.1|1870.1|1873.6|1867.6|1876.6|1870.6|1873.1|1867.1|30
1664797500000|2022-10-03 11:45:00|1873.4|1867.4|1872.9|1866.9|1876.1|1870.1|1871.6|1865.6|76
1664797800000|2022-10-03 11:50:00|1872.6|1866.6|1871.1|1865.1|1873.6|1867.6|1870.4|1864.4|48
1664798100000|2022-10-03 11:55:00|1871.4|1865.4|1868.4|1862.4|1872.4|1866.4|1868|1862|79
1664798400000|2022-10-03 12:00:00|1868.1|1862.1|1866.6|1860.6|1871.1|1865.1|1864.6|1858.6|69
1664798700000|2022-10-03 12:05:00|1866.4|1860.4|1868.4|1862.4|1868.4|1862.4|1864|1858|52
1664799000000|2022-10-03 12:10:00|1868.6|1862.6|1867.9|1861.9|1870.9|1864.9|1867.9|1861.9|28
1664799300000|2022-10-03 12:15:00|1867.6|1861.6|1869.6|1863.6|1870.6|1864.6|1867.6|1861.6|49
1664799600000|2022-10-03 12:20:00|1869.9|1863.9|1871.6|1865.6|1872.1|1866.1|1869.9|1863.9|32
1664799900000|2022-10-03 12:25:00|1871.9|1865.9|1875.4|1869.4|1875.4|1869.4|1871.4|1865.4|25
1664800200000|2022-10-03 12:30:00|1875.6|1869.6|1875.1|1869.1|1879.1|1873.1|1874.4|1868.4|38
1664800500000|2022-10-03 12:35:00|1875.4|1869.4|1876.4|1870.4|1878.1|1872.1|1875.4|1869.4|31
1664800800000|2022-10-03 12:40:00|1876.9|1870.9|1873.4|1867.4|1877.1|1871.1|1873.1|1867.1|41
1664801100000|2022-10-03 12:45:00|1873.6|1867.6|1877.1|1871.1|1877.1|1871.1|1873.4|1867.4|30
1664801400000|2022-10-03 12:50:00|1877.9|1871.9|1879.4|1873.4|1879.4|1873.4|1877.6|1871.6|16
1664801700000|2022-10-03 12:55:00|1879.9|1873.9|1879.1|1873.1|1881.6|1875.6|1879.1|1873.1|21
1664802000000|2022-10-03 13:00:00|1878.9|1872.9|1878.9|1872.9|1879.1|1873.1|1876.6|1870.6|31
1664802300000|2022-10-03 13:05:00|1877.9|1871.9|1870.8|1864.8|1878.1|1872.1|1869.6|1863.6|64
1664802600000|2022-10-03 13:10:00|1870.9|1864.9|1869.1|1863.1|1872.6|1866.6|1868.4|1862.4|39
1664802900000|2022-10-03 13:15:00|1869.4|1863.4|1883.6|1877.6|1883.9|1877.9|1869.4|1863.4|80
1664803200000|2022-10-03 13:20:00|1883.9|1877.9|1881.9|1875.9|1885.6|1879.6|1880.6|1874.6|49
1664803500000|2022-10-03 13:25:00|1882.1|1876.1|1883.6|1877.6|1883.9|1877.9|1880.9|1874.9|38
1664803800000|2022-10-03 13:30:00|1883.9|1877.9|1883.6|1877.6|1885.6|1879.6|1882.1|1876.1|104
1664804100000|2022-10-03 13:35:00|1883.4|1877.4|1885.6|1879.6|1885.6|1879.6|1881.1|1875.1|79
1664804400000|2022-10-03 13:40:00|1884.4|1878.4|1884.9|1878.9|1886.6|1880.6|1880.4|1874.4|113
1664804700000|2022-10-03 13:45:00|1885.9|1879.9|1883.9|1877.9|1886.4|1880.4|1883.6|1877.6|27
1664805000000|2022-10-03 13:50:00|1883.6|1877.6|1886.9|1880.9|1887.6|1881.6|1881.1|1875.1|66
1664805300000|2022-10-03 13:55:00|1887.1|1881.1|1886.4|1880.4|1895.6|1889.6|1886.4|1880.4|74
1664805600000|2022-10-03 14:00:00|1886.6|1880.6|1888.4|1882.4|1890.6|1884.6|1886.6|1880.6|51
1664805900000|2022-10-03 14:05:00|1888.1|1882.1|1894.6|1888.6|1895.6|1889.6|1887.9|1881.9|66
1664806200000|2022-10-03 14:10:00|1894.9|1888.9|1896.4|1890.4|1897.6|1891.6|1892.9|1886.9|129
1664806500000|2022-10-03 14:15:00|1896.1|1890.1|1888.4|1882.4|1896.6|1890.6|1887.4|1881.4|64
1664806800000|2022-10-03 14:20:00|1888.1|1882.1|1891.4|1885.4|1892.1|1886.1|1888.1|1882.1|73
1664807100000|2022-10-03 14:25:00|1892.6|1886.6|1890.4|1884.4|1893.4|1887.4|1889.9|1883.9|57
1664807400000|2022-10-03 14:30:00|1890.6|1884.6|1895.4|1889.4|1896.9|1890.9|1890.6|1884.6|40
1664807700000|2022-10-03 14:35:00|1895.6|1889.6|1896.1|1890.1|1898.1|1892.1|1895.1|1889.1|35
1664808000000|2022-10-03 14:40:00|1896.4|1890.4|1895.4|1889.4|1899.6|1893.6|1894.9|1888.9|54
1664808300000|2022-10-03 14:45:00|1895.6|1889.6|1897.6|1891.6|1899.4|1893.4|1895.6|1889.6|108
1664808600000|2022-10-03 14:50:00|1897.9|1891.9|1897.6|1891.6|1899.1|1893.1|1895.6|1889.6|87
1664808900000|2022-10-03 14:55:00|1897.4|1891.4|1895.6|1889.6|1897.9|1891.9|1894.9|1888.9|85
1664809200000|2022-10-03 15:00:00|1895.1|1889.1|1881.6|1875.6|1895.1|1889.1|1881|1875|91
1664809500000|2022-10-03 15:05:00|1881.8|1875.8|1863.5|1857.5|1882.3|1876.3|1854.6|1848.6|116
1664809800000|2022-10-03 15:10:00|1862|1856|1868.6|1862.6|1869.1|1863.1|1860.9|1854.9|104
1664810100000|2022-10-03 15:15:00|1868.9|1862.9|1866.9|1860.9|1873.1|1867.1|1858.4|1852.4|173
1664810400000|2022-10-03 15:20:00|1867|1861|1869.6|1863.6|1876.9|1870.9|1865.9|1859.9|60
1664810700000|2022-10-03 15:25:00|1869.9|1863.9|1863.4|1857.4|1870.1|1864.1|1863.4|1857.4|40
1664811000000|2022-10-03 15:30:00|1863.6|1857.6|1864.1|1858.1|1864.1|1858.1|1860.6|1854.6|31
1664811300000|2022-10-03 15:35:00|1863.9|1857.9|1862.6|1856.6|1863.9|1857.9|1861.6|1855.6|60
1664811600000|2022-10-03 15:40:00|1862.9|1856.9|1861.6|1855.6|1864.4|1858.4|1860.9|1854.9|45
1664811900000|2022-10-03 15:45:00|1861.9|1855.9|1864.1|1858.1|1864.1|1858.1|1861.9|1855.9|54
1664812200000|2022-10-03 15:50:00|1864.4|1858.4|1863.4|1857.4|1864.4|1858.4|1861.9|1855.9|44
1664812500000|2022-10-03 15:55:00|1863.6|1857.6|1862.9|1856.9|1864.1|1858.1|1862.4|1856.4|53
1664812800000|2022-10-03 16:00:00|1862.6|1856.6|1862.6|1856.6|1863.4|1857.4|1861.1|1855.1|46
1664813100000|2022-10-03 16:05:00|1862.9|1856.9|1862.6|1856.6|1862.9|1856.9|1861.6|1855.6|64
1664813400000|2022-10-03 16:10:00|1862.4|1856.4|1862.6|1856.6|1862.9|1856.9|1862.4|1856.4|80
1664813700000|2022-10-03 16:15:00|1862.4|1856.4|1862.4|1856.4|1862.9|1856.9|1862.1|1856.1|25
1664814000000|2022-10-03 16:20:00|1862.1|1856.1|1861.9|1855.9|1863.1|1857.1|1861.9|1855.9|26
1664814300000|2022-10-03 16:25:00|1861.6|1855.6|1862.1|1856.1|1862.1|1856.1|1861.6|1855.6|20
1664814600000|2022-10-03 16:30:00|1862.4|1856.4|1862.1|1856.1|1862.4|1856.4|1861.6|1855.6|75
1664814900000|2022-10-03 16:35:00|1861.6|1855.6|1862.9|1856.9|1862.9|1856.9|1861.6|1855.6|67
1664815200000|2022-10-03 16:40:00|1862.6|1856.6|1864.1|1858.1|1864.4|1858.4|1862.6|1856.6|10
1664815500000|2022-10-03 16:45:00|1863.6|1857.6|1862.9|1856.9|1863.6|1857.6|1862.1|1856.1|100
1664815800000|2022-10-03 16:50:00|1863.1|1857.1|1862.4|1856.4|1863.4|1857.4|1861.9|1855.9|75
1664816100000|2022-10-03 16:55:00|1862.1|1856.1|1859.8|1853.8|1862.1|1856.1|1857.9|1851.9|105
1664816400000|2022-10-03 17:00:00|1859.9|1853.9|1861.1|1855.1|1861.8|1855.8|1859.9|1853.9|25
1664816700000|2022-10-03 17:05:00|1860.9|1854.9|1861.8|1855.8|1861.8|1855.8|1860.6|1854.6|15
1664817000000|2022-10-03 17:10:00|1861.5|1855.5|1861.5|1855.5|1861.6|1855.6|1860.3|1854.3|31
1664817300000|2022-10-03 17:15:00|1861.3|1855.3|1860.3|1854.3|1861.5|1855.5|1859.9|1853.9|16
1664817600000|2022-10-03 17:20:00|1860.4|1854.4|1861.6|1855.6|1862.1|1856.1|1860.4|1854.4|35
1664817900000|2022-10-03 17:25:00|1861.5|1855.5|1861.6|1855.6|1861.8|1855.8|1861.5|1855.5|33
1664818200000|2022-10-03 17:30:00|1861.5|1855.5|1862.1|1856.1|1862.1|1856.1|1861.5|1855.5|47
1664818500000|2022-10-03 17:35:00|1861.9|1855.9|1861.9|1855.9|1862.1|1856.1|1861.8|1855.8|6
1664818800000|2022-10-03 17:40:00|1861.8|1855.8|1861.5|1855.5|1862.6|1856.6|1861.3|1855.3|35
1664819100000|2022-10-03 17:45:00|1861.8|1855.8|1861.3|1855.3|1862|1856|1861.1|1855.1|21
1664819400000|2022-10-03 17:50:00|1861.1|1855.1|1860.9|1854.9|1861.1|1855.1|1860.9|1854.9|17
1664819700000|2022-10-03 17:55:00|1860|1854|1866|1847.3|1867|1854|1858.5|1846.3|10
1664841600000|2022-10-04 00:00:00|1862.9|1856.9|1860.1|1854.1|1862.9|1856.9|1860.1|1854.1|6
1664841900000|2022-10-04 00:05:00|1860.3|1854.3|1862.9|1856.9|1863.1|1857.1|1860.3|1854.3|60
1664842200000|2022-10-04 00:10:00|1863|1857|1862.3|1856.3|1863.1|1857.1|1862.3|1856.3|20
1664842500000|2022-10-04 00:15:00|1862.5|1856.5|1861.5|1855.5|1862.8|1856.8|1861|1855|14
1664842800000|2022-10-04 00:20:00|1861.8|1855.8|1862.5|1856.5|1862.9|1856.9|1861.8|1855.8|60
1664843100000|2022-10-04 00:25:00|1862.8|1856.8|1862.8|1856.8|1862.8|1856.8|1862.8|1856.8|1
1664843400000|2022-10-04 00:30:00|1863|1857|1863|1857|1863|1857|1863|1857|1
1664843700000|2022-10-04 00:35:00|1863.3|1857.3|1863.5|1857.5|1863.5|1857.5|1863.3|1857.3|2
1664844000000|2022-10-04 00:40:00|1863.8|1857.8|1863.5|1857.5|1863.8|1857.8|1863.5|1857.5|2
1664844300000|2022-10-04 00:45:00|1863.8|1857.8|1863.8|1857.8|1863.8|1857.8|1863.5|1857.5|3
1664844900000|2022-10-04 00:55:00|1864|1858|1861.3|1855.3|1864|1858|1861.1|1855.1|8
1664845200000|2022-10-04 01:00:00|1861.5|1855.5|1861.8|1855.8|1861.8|1855.8|1861.5|1855.5|2
1664845500000|2022-10-04 01:05:00|1861.5|1855.5|1861.5|1855.5|1861.5|1855.5|1861.3|1855.3|3
1664845800000|2022-10-04 01:10:00|1861.3|1855.3|1861|1855|1861.3|1855.3|1860.8|1854.8|4
1664846100000|2022-10-04 01:15:00|1860.8|1854.8|1860.5|1854.5|1860.8|1854.8|1860.5|1854.5|2
1664846400000|2022-10-04 01:20:00|1860.8|1854.8|1860|1854|1860.8|1854.8|1859.8|1853.8|7
1664846700000|2022-10-04 01:25:00|1859.8|1853.8|1859.8|1853.8|1859.8|1853.8|1859.8|1853.8|1
1664847000000|2022-10-04 01:30:00|1859.5|1853.5|1859.8|1853.8|1859.8|1853.8|1859.5|1853.5|2
1664847300000|2022-10-04 01:35:00|1859.5|1853.5|1859.8|1853.8|1859.8|1853.8|1859.5|1853.5|4
1664848200000|2022-10-04 01:50:00|1859.5|1853.5|1859.3|1853.3|1859.5|1853.5|1859|1853|12
1664848500000|2022-10-04 01:55:00|1859|1853|1859|1853|1859.3|1853.3|1859|1853|3
1664848800000|2022-10-04 02:00:00|1860|1854|1860|1854|1860|1854|1860|1854|1
1664849100000|2022-10-04 02:05:00|1859.8|1853.8|1859|1853|1859.8|1853.8|1859|1853|6
1664849400000|2022-10-04 02:10:00|1859.3|1853.3|1859|1853|1859.5|1853.5|1859|1853|6
1664849700000|2022-10-04 02:15:00|1859.3|1853.3|1859.3|1853.3|1859.3|1853.3|1859|1853|13
1664850000000|2022-10-04 02:20:00|1859|1853|1859|1853|1859.3|1853.3|1859|1853|3
1664850300000|2022-10-04 02:25:00|1858.8|1852.8|1859|1853|1859|1853|1858.8|1852.8|20
1664850600000|2022-10-04 02:30:00|1858.8|1852.8|1860.5|1854.5|1860.5|1854.5|1858.8|1852.8|10
1664850900000|2022-10-04 02:35:00|1860.8|1854.8|1861.5|1855.5|1861.5|1855.5|1860.8|1854.8|2
1664851200000|2022-10-04 02:40:00|1861.3|1855.3|1861.3|1855.3|1861.8|1855.8|1861.3|1855.3|18
1664851500000|2022-10-04 02:45:00|1861.5|1855.5|1861|1855|1861.5|1855.5|1860.8|1854.8|7
1664851800000|2022-10-04 02:50:00|1861.3|1855.3|1861.5|1855.5|1861.5|1855.5|1861.3|1855.3|38
1664852100000|2022-10-04 02:55:00|1862.3|1856.3|1862.3|1856.3|1862.5|1856.5|1862.3|1856.3|7
1664852400000|2022-10-04 03:00:00|1862.5|1856.5|1862.3|1856.3|1862.5|1856.5|1862|1856|6
1664852700000|2022-10-04 03:05:00|1862|1856|1862.3|1856.3|1862.5|1856.5|1862|1856|6
1664853000000|2022-10-04 03:10:00|1862.5|1856.5|1862.3|1856.3|1862.5|1856.5|1862.3|1856.3|2
1664853600000|2022-10-04 03:20:00|1862.5|1856.5|1862.3|1856.3|1862.5|1856.5|1862.3|1856.3|4
1664853900000|2022-10-04 03:25:00|1862.5|1856.5|1861.8|1855.8|1862.8|1856.8|1861.8|1855.8|6
1664854200000|2022-10-04 03:30:00|1861.5|1855.5|1863.3|1857.3|1863.3|1857.3|1861.5|1855.5|10
1664854500000|2022-10-04 03:35:00|1863.5|1857.5|1863.8|1857.8|1864|1858|1863.3|1857.3|12
1664854800000|2022-10-04 03:40:00|1864|1858|1865.5|1859.5|1866|1860|1864|1858|17
1664855100000|2022-10-04 03:45:00|1865.3|1859.3|1864|1858|1865.3|1859.3|1863.8|1857.8|5
1664855400000|2022-10-04 03:50:00|1864.3|1858.3|1865.8|1859.8|1865.8|1859.8|1864.3|1858.3|15
1664855700000|2022-10-04 03:55:00|1866|1860|1865.8|1859.8|1866|1860|1865.8|1859.8|2
1664856000000|2022-10-04 04:00:00|1866.3|1860.3|1866.3|1860.3|1866.3|1860.3|1866.3|1860.3|1
1664856300000|2022-10-04 04:05:00|1866.5|1860.5|1866.5|1860.5|1866.5|1860.5|1866.3|1860.3|3
1664856600000|2022-10-04 04:10:00|1866.3|1860.3|1864.5|1858.5|1866.3|1860.3|1864.4|1858.4|51
1664856900000|2022-10-04 04:15:00|1864.8|1858.8|1865|1859|1865|1859|1864.8|1858.8|8
1664857200000|2022-10-04 04:20:00|1864.8|1858.8|1865.8|1859.8|1865.8|1859.8|1864.8|1858.8|8
1664857500000|2022-10-04 04:25:00|1866|1860|1866.3|1860.3|1866.5|1860.5|1866|1860|3
1664857800000|2022-10-04 04:30:00|1866.5|1860.5|1865|1859|1867.5|1861.5|1865|1859|19
1664858100000|2022-10-04 04:35:00|1864.8|1858.8|1864.8|1858.8|1865|1859|1864|1858|7
1664858400000|2022-10-04 04:40:00|1865|1859|1864.8|1858.8|1865.3|1859.3|1864.8|1858.8|3
1664858700000|2022-10-04 04:45:00|1864.5|1858.5|1863.3|1857.3|1864.5|1858.5|1863.3|1857.3|3
1664859000000|2022-10-04 04:50:00|1863.5|1857.5|1863.8|1857.8|1864|1858|1863.5|1857.5|4
1664859300000|2022-10-04 04:55:00|1863.5|1857.5|1863|1857|1863.5|1857.5|1862.5|1856.5|5
1664859600000|2022-10-04 05:00:00|1863.3|1857.3|1864|1858|1864.3|1858.3|1863.3|1857.3|20
1664859900000|2022-10-04 05:05:00|1864.3|1858.3|1864|1858|1864.3|1858.3|1864|1858|4
1664860200000|2022-10-04 05:10:00|1864.3|1858.3|1864.3|1858.3|1864.3|1858.3|1864|1858|9
1664861400000|2022-10-04 05:30:00|1864.5|1858.5|1864.8|1858.8|1864.8|1858.8|1864.5|1858.5|14
1664861700000|2022-10-04 05:35:00|1864.5|1858.5|1863.5|1857.5|1864.5|1858.5|1861.8|1855.8|12
1664862000000|2022-10-04 05:40:00|1863.8|1857.8|1863.8|1857.8|1863.8|1857.8|1863.5|1857.5|11
1664862300000|2022-10-04 05:45:00|1864|1858|1865|1859|1865|1859|1863.8|1857.8|8
1664862600000|2022-10-04 05:50:00|1864.8|1858.8|1867.3|1861.3|1867.3|1861.3|1864|1858|16
1664862900000|2022-10-04 05:55:00|1867|1861|1864.5|1858.5|1867|1861|1864.5|1858.5|7
1664863200000|2022-10-04 06:00:00|1864.3|1858.3|1864.8|1858.8|1865|1859|1864.3|1858.3|7
1664863500000|2022-10-04 06:05:00|1865|1859|1868.3|1862.3|1868.6|1862.6|1865|1859|18
1664863800000|2022-10-04 06:10:00|1868.5|1862.5|1870|1864|1870.3|1864.3|1868.5|1862.5|14
1664864100000|2022-10-04 06:15:00|1870.3|1864.3|1869.5|1863.5|1871|1865|1869.3|1863.3|18
1664864400000|2022-10-04 06:20:00|1869.8|1863.8|1871|1865|1871|1865|1869.8|1863.8|5
1664864700000|2022-10-04 06:25:00|1871.3|1865.3|1869.3|1863.3|1871.5|1865.5|1869|1863|12
1664865000000|2022-10-04 06:30:00|1869.5|1863.5|1871.8|1865.8|1871.8|1865.8|1869|1863|14
1664865300000|2022-10-04 06:35:00|1870.8|1864.8|1876.5|1870.5|1876.8|1870.8|1870.8|1864.8|17
1664865600000|2022-10-04 06:40:00|1876.3|1870.3|1875.5|1869.5|1880.4|1874.4|1875.5|1869.5|22
1664865900000|2022-10-04 06:45:00|1876|1870|1875.8|1869.8|1876.5|1870.5|1875.5|1869.5|30
1664866200000|2022-10-04 06:50:00|1876|1870|1877.5|1871.5|1877.5|1871.5|1873.5|1867.5|23
1664866500000|2022-10-04 06:55:00|1877.4|1871.4|1877.4|1871.4|1877.4|1871.4|1877.1|1871.1|3
1664866800000|2022-10-04 07:00:00|1877.9|1871.9|1883.9|1877.9|1884.1|1878.1|1877.9|1871.9|78
1664867100000|2022-10-04 07:05:00|1884.1|1878.1|1884.8|1878.8|1887.4|1881.4|1883.6|1877.6|66
1664867400000|2022-10-04 07:10:00|1885|1879|1891.6|1885.6|1891.6|1885.6|1884.8|1878.8|22
1664867700000|2022-10-04 07:15:00|1891.4|1885.4|1890.6|1884.6|1892.4|1886.4|1889.3|1883.3|71
1664868000000|2022-10-04 07:20:00|1889.9|1883.9|1889.1|1883.1|1890.1|1884.1|1888.6|1882.6|37
1664868300000|2022-10-04 07:25:00|1888.9|1882.9|1890.5|1884.5|1892.6|1886.6|1888.3|1882.3|44
1664868600000|2022-10-04 07:30:00|1890.3|1884.3|1891.1|1885.1|1893.4|1887.4|1889.5|1883.5|24
1664868900000|2022-10-04 07:35:00|1890.6|1884.6|1889.9|1883.9|1891.4|1885.4|1889.9|1883.9|49
1664869200000|2022-10-04 07:40:00|1889.6|1883.6|1884.6|1878.6|1889.6|1883.6|1884.6|1878.6|48
1664869500000|2022-10-04 07:45:00|1884.9|1878.9|1881.1|1875.1|1885.4|1879.4|1880.9|1874.9|36
1664869800000|2022-10-04 07:50:00|1881.4|1875.4|1882.9|1876.9|1882.9|1876.9|1879.4|1873.4|43
1664870100000|2022-10-04 07:55:00|1882.6|1876.6|1885.4|1879.4|1885.4|1879.4|1882.4|1876.4|47
1664870400000|2022-10-04 08:00:00|1885.1|1879.1|1883.4|1877.4|1887.9|1881.9|1883.4|1877.4|28
1664870700000|2022-10-04 08:05:00|1883.6|1877.6|1882.1|1876.1|1883.6|1877.6|1881.4|1875.4|33
1664871000000|2022-10-04 08:10:00|1881.9|1875.9|1880.6|1874.6|1883.9|1877.9|1880.6|1874.6|30
1664871300000|2022-10-04 08:15:00|1880.4|1874.4|1880|1874|1880.8|1874.8|1876.8|1870.8|37
1664871600000|2022-10-04 08:20:00|1879.9|1873.9|1872.9|1866.9|1879.9|1873.9|1872.6|1866.6|45
1664871900000|2022-10-04 08:25:00|1872.6|1866.6|1872.1|1866.1|1873.6|1867.6|1870.6|1864.6|36
1664872200000|2022-10-04 08:30:00|1871.9|1865.9|1872.1|1866.1|1873.4|1867.4|1869.6|1863.6|54
1664872500000|2022-10-04 08:35:00|1872.4|1866.4|1874.1|1868.1|1876.5|1870.5|1872.4|1866.4|56
1664872800000|2022-10-04 08:40:00|1873.9|1867.9|1875.9|1869.9|1876.9|1870.9|1872.4|1866.4|72
1664873100000|2022-10-04 08:45:00|1876|1870|1875.9|1869.9|1878.9|1872.9|1875.6|1869.6|46
1664873400000|2022-10-04 08:50:00|1875.4|1869.4|1874.6|1868.6|1878.9|1872.9|1873.1|1867.1|48
1664873700000|2022-10-04 08:55:00|1874.9|1868.9|1872.4|1866.4|1874.9|1868.9|1871.9|1865.9|32
1664874000000|2022-10-04 09:00:00|1872.6|1866.6|1872.6|1866.6|1874.4|1868.4|1870.6|1864.6|45
1664874300000|2022-10-04 09:05:00|1872.4|1866.4|1868.6|1862.6|1872.4|1866.4|1866.6|1860.6|39
1664874600000|2022-10-04 09:10:00|1868.4|1862.4|1872.4|1866.4|1873.4|1867.4|1866.6|1860.6|56
1664874900000|2022-10-04 09:15:00|1872.6|1866.6|1871.1|1865.1|1873.1|1867.1|1867.9|1861.9|60
1664875200000|2022-10-04 09:20:00|1870.9|1864.9|1873.1|1867.1|1873.4|1867.4|1870.1|1864.1|14
1664875500000|2022-10-04 09:25:00|1872.9|1866.9|1875.6|1869.6|1875.9|1869.9|1872.9|1866.9|25
1664875800000|2022-10-04 09:30:00|1875.9|1869.9|1878.6|1872.6|1878.6|1872.6|1874.6|1868.6|26
1664876100000|2022-10-04 09:35:00|1878.4|1872.4|1878.1|1872.1|1879.1|1873.1|1877.9|1871.9|22
1664876400000|2022-10-04 09:40:00|1878.4|1872.4|1877.4|1871.4|1878.4|1872.4|1875.6|1869.6|43
1664876700000|2022-10-04 09:45:00|1877.1|1871.1|1877.6|1871.6|1878.9|1872.9|1876.9|1870.9|31
1664877000000|2022-10-04 09:50:00|1877.9|1871.9|1879.9|1873.9|1879.9|1873.9|1877.6|1871.6|10
1664877300000|2022-10-04 09:55:00|1879.6|1873.6|1879.9|1873.9|1881.1|1875.1|1879.4|1873.4|16
1664877600000|2022-10-04 10:00:00|1879.6|1873.6|1880.6|1874.6|1881.6|1875.6|1878.9|1872.9|26
1664877900000|2022-10-04 10:05:00|1880.4|1874.4|1879.4|1873.4|1880.6|1874.6|1879.4|1873.4|10
1664878200000|2022-10-04 10:10:00|1879.6|1873.6|1880.9|1874.9|1881.1|1875.1|1879.1|1873.1|35
1664878500000|2022-10-04 10:15:00|1881.1|1875.1|1880.4|1874.4|1881.1|1875.1|1880.4|1874.4|23
1664878800000|2022-10-04 10:20:00|1880.6|1874.6|1881.4|1875.4|1881.4|1875.4|1880.1|1874.1|25
1664879100000|2022-10-04 10:25:00|1881.1|1875.1|1880.9|1874.9|1881.1|1875.1|1880.1|1874.1|24
1664879400000|2022-10-04 10:30:00|1881.1|1875.1|1884.4|1878.4|1884.6|1878.6|1881.1|1875.1|16
1664879700000|2022-10-04 10:35:00|1884.1|1878.1|1881.9|1875.9|1884.4|1878.4|1881.6|1875.6|50
1664880000000|2022-10-04 10:40:00|1882.4|1876.4|1882.4|1876.4|1882.9|1876.9|1881.9|1875.9|8
1664880300000|2022-10-04 10:45:00|1882.6|1876.6|1882.9|1876.9|1882.9|1876.9|1882.4|1876.4|4
1664880600000|2022-10-04 10:50:00|1882.6|1876.6|1881.1|1875.1|1882.6|1876.6|1881.1|1875.1|55
1664880900000|2022-10-04 10:55:00|1880.9|1874.9|1880.4|1874.4|1880.9|1874.9|1880.1|1874.1|4
1664881200000|2022-10-04 11:00:00|1880.6|1874.6|1880.4|1874.4|1880.6|1874.6|1880.4|1874.4|16
1664881500000|2022-10-04 11:05:00|1879.9|1873.9|1878.4|1872.4|1880.1|1874.1|1878.4|1872.4|11
1664881800000|2022-10-04 11:10:00|1878.6|1872.6|1878.4|1872.4|1879.4|1873.4|1878.4|1872.4|8
1664882100000|2022-10-04 11:15:00|1878.6|1872.6|1878.6|1872.6|1878.6|1872.6|1878.6|1872.6|1
1664882400000|2022-10-04 11:20:00|1878.4|1872.4|1878.6|1872.6|1878.9|1872.9|1878.1|1872.1|10
1664882700000|2022-10-04 11:25:00|1878.4|1872.4|1878.4|1872.4|1878.6|1872.6|1878.1|1872.1|21
1664883000000|2022-10-04 11:30:00|1878.6|1872.6|1880.1|1874.1|1880.6|1874.6|1878.4|1872.4|29
1664883300000|2022-10-04 11:35:00|1879.6|1873.6|1879.6|1873.6|1879.6|1873.6|1879.1|1873.1|8
1664883600000|2022-10-04 11:40:00|1879.4|1873.4|1881.9|1875.9|1881.9|1875.9|1879.4|1873.4|24
1664883900000|2022-10-04 11:45:00|1881.6|1875.6|1880.9|1874.9|1882.4|1876.4|1878.9|1872.9|48
1664884200000|2022-10-04 11:50:00|1880.6|1874.6|1883.6|1877.6|1883.6|1877.6|1880.6|1874.6|28
1664884500000|2022-10-04 11:55:00|1883.1|1877.1|1882.1|1876.1|1883.1|1877.1|1880.9|1874.9|37
1664884800000|2022-10-04 12:00:00|1882.4|1876.4|1886.6|1880.6|1886.9|1880.9|1882.1|1876.1|29
1664885100000|2022-10-04 12:05:00|1886.9|1880.9|1888.9|1882.9|1889.6|1883.6|1886.4|1880.4|28
1664885400000|2022-10-04 12:10:00|1889.1|1883.1|1889.9|1883.9|1891.4|1885.4|1887.6|1881.6|48
1664885700000|2022-10-04 12:15:00|1889.6|1883.6|1887.1|1881.1|1889.6|1883.6|1886.6|1880.6|20
1664886000000|2022-10-04 12:20:00|1886.9|1880.9|1893.8|1887.8|1893.8|1887.8|1886.1|1880.1|60
1664886300000|2022-10-04 12:25:00|1894|1888|1896.1|1890.1|1897.1|1891.1|1893.6|1887.6|60
1664886600000|2022-10-04 12:30:00|1896.4|1890.4|1895.6|1889.6|1896.6|1890.6|1895.4|1889.4|6
1664886900000|2022-10-04 12:35:00|1895.4|1889.4|1901.9|1895.9|1904|1898|1892.6|1886.6|83
1664887200000|2022-10-04 12:40:00|1902|1896|1901.1|1895.1|1902|1896|1898.4|1892.4|35
1664887500000|2022-10-04 12:45:00|1900.6|1894.6|1894.4|1888.4|1900.9|1894.9|1893.8|1887.8|71
1664887800000|2022-10-04 12:50:00|1894.6|1888.6|1895.1|1889.1|1897.4|1891.4|1894.1|1888.1|46
1664888100000|2022-10-04 12:55:00|1894.9|1888.9|1895.6|1889.6|1895.6|1889.6|1890.6|1884.6|40
1664888400000|2022-10-04 13:00:00|1896.4|1890.4|1903.1|1897.1|1903.6|1897.6|1896.4|1890.4|48
1664888700000|2022-10-04 13:05:00|1903.4|1897.4|1902.6|1896.6|1903.6|1897.6|1901.6|1895.6|32
1664889000000|2022-10-04 13:10:00|1903.4|1897.4|1905.1|1899.1|1905.1|1899.1|1900.9|1894.9|38
1664889300000|2022-10-04 13:15:00|1905.4|1899.4|1904.9|1898.9|1905.6|1899.6|1903.1|1897.1|14
1664889600000|2022-10-04 13:20:00|1904.6|1898.6|1904.4|1898.4|1904.9|1898.9|1900.9|1894.9|49
1664889900000|2022-10-04 13:25:00|1904.6|1898.6|1905.6|1899.6|1906.6|1900.6|1903.9|1897.9|36
1664890200000|2022-10-04 13:30:00|1905.9|1899.9|1911|1905|1912.3|1906.3|1905.9|1899.9|107
1664890500000|2022-10-04 13:35:00|1911.1|1905.1|1910.9|1904.9|1911.4|1905.4|1909.1|1903.1|33
1664890800000|2022-10-04 13:40:00|1910.1|1904.1|1910.4|1904.4|1912.1|1906.1|1908.4|1902.4|25
1664891100000|2022-10-04 13:45:00|1910.1|1904.1|1913.4|1907.4|1915|1909|1908.1|1902.1|92
1664891400000|2022-10-04 13:50:00|1913.6|1907.6|1920|1914|1920.4|1914.4|1911.9|1905.9|40
1664891700000|2022-10-04 13:55:00|1919.9|1913.9|1918.1|1912.1|1923.1|1917.1|1916.4|1910.4|113
1664892000000|2022-10-04 14:00:00|1918.4|1912.4|1924.9|1918.9|1927.9|1921.9|1918.4|1912.4|111
1664892300000|2022-10-04 14:05:00|1925.9|1919.9|1927.1|1921.1|1928.4|1922.4|1925.9|1919.9|81
1664892600000|2022-10-04 14:10:00|1927.4|1921.4|1935.1|1929.1|1942|1936|1927.4|1921.4|93
1664892900000|2022-10-04 14:15:00|1935.4|1929.4|1931.6|1925.6|1936.9|1930.9|1930.9|1924.9|52
1664893200000|2022-10-04 14:20:00|1931.4|1925.4|1932.6|1926.6|1932.6|1926.6|1927.1|1921.1|64
1664893500000|2022-10-04 14:25:00|1933.6|1927.6|1933.9|1927.9|1937.6|1931.6|1930.6|1924.6|68
1664893800000|2022-10-04 14:30:00|1934.1|1928.1|1932.4|1926.4|1937.4|1931.4|1931.4|1925.4|73
1664894100000|2022-10-04 14:35:00|1932.1|1926.1|1930.1|1924.1|1935.4|1929.4|1930.1|1924.1|84
1664894400000|2022-10-04 14:40:00|1930.4|1924.4|1930.9|1924.9|1934.9|1928.9|1929.9|1923.9|73
1664894700000|2022-10-04 14:45:00|1930.4|1924.4|1930.1|1924.1|1933.4|1927.4|1929.4|1923.4|65
1664895000000|2022-10-04 14:50:00|1929.9|1923.9|1928.1|1922.1|1929.9|1923.9|1925.9|1919.9|70
1664895300000|2022-10-04 14:55:00|1928.4|1922.4|1923.4|1917.4|1928.9|1922.9|1922.9|1916.9|92
1664895600000|2022-10-04 15:00:00|1923.6|1917.6|1931.4|1925.4|1932.4|1926.4|1923.6|1917.6|86
1664895900000|2022-10-04 15:05:00|1931.1|1925.1|1930.6|1924.6|1933.1|1927.1|1929.9|1923.9|45
1664896200000|2022-10-04 15:10:00|1930.9|1924.9|1936.1|1930.1|1939.4|1933.4|1929.1|1923.1|78
1664896500000|2022-10-04 15:15:00|1936.4|1930.4|1940.1|1934.1|1942.1|1936.1|1935.8|1929.8|134
1664896800000|2022-10-04 15:20:00|1940.4|1934.4|1937.6|1931.6|1940.4|1934.4|1936.6|1930.6|73
1664897100000|2022-10-04 15:25:00|1938.4|1932.4|1937.6|1931.6|1942.4|1936.4|1936.9|1930.9|59
1664897400000|2022-10-04 15:30:00|1937.4|1931.4|1940.1|1934.1|1941.6|1935.6|1936.4|1930.4|66
1664897700000|2022-10-04 15:35:00|1940.4|1934.4|1948.6|1942.6|1949.4|1943.4|1940.4|1934.4|63
1664898000000|2022-10-04 15:40:00|1949.6|1943.6|1943.1|1937.1|1951.4|1945.4|1942.1|1936.1|64
1664898300000|2022-10-04 15:45:00|1943.4|1937.4|1942.9|1936.9|1944.9|1938.9|1942.1|1936.1|24
1664898600000|2022-10-04 15:50:00|1943.4|1937.4|1941.1|1935.1|1944.6|1938.6|1940.9|1934.9|29
1664898900000|2022-10-04 15:55:00|1941.4|1935.4|1942.4|1936.4|1942.4|1936.4|1939.6|1933.6|12
1664899200000|2022-10-04 16:00:00|1942.1|1936.1|1941.9|1935.9|1942.1|1936.1|1939.9|1933.9|24
1664899500000|2022-10-04 16:05:00|1941.6|1935.6|1942.9|1936.9|1943.4|1937.4|1941.6|1935.6|22
1664899800000|2022-10-04 16:10:00|1942.6|1936.6|1942.6|1936.6|1943.1|1937.1|1942.4|1936.4|21
1664900100000|2022-10-04 16:15:00|1942.4|1936.4|1941.9|1935.9|1942.4|1936.4|1941.6|1935.6|36
1664900400000|2022-10-04 16:20:00|1942.1|1936.1|1942.6|1936.6|1942.6|1936.6|1941.4|1935.4|29
1664900700000|2022-10-04 16:25:00|1942.9|1936.9|1943.6|1937.6|1944.1|1938.1|1942.6|1936.6|53
1664901000000|2022-10-04 16:30:00|1942.6|1936.6|1941.4|1935.4|1943.1|1937.1|1941.1|1935.1|24
1664901300000|2022-10-04 16:35:00|1941.1|1935.1|1942.6|1936.6|1942.6|1936.6|1940.9|1934.9|28
1664901600000|2022-10-04 16:40:00|1942.9|1936.9|1942.4|1936.4|1943.4|1937.4|1941.9|1935.9|12
1664901900000|2022-10-04 16:45:00|1942.6|1936.6|1943.4|1937.4|1943.6|1937.6|1941.9|1935.9|10
1664902200000|2022-10-04 16:50:00|1944.1|1938.1|1946.6|1940.6|1946.9|1940.9|1944.1|1938.1|43
1664902500000|2022-10-04 16:55:00|1946.9|1940.9|1947.6|1941.6|1949|1943|1946.6|1940.6|125
1664902800000|2022-10-04 17:00:00|1947.4|1941.4|1946.9|1940.9|1950|1944|1946.9|1940.9|38
1664903100000|2022-10-04 17:05:00|1947|1941|1945.1|1939.1|1947.4|1941.4|1945|1939|8
1664903400000|2022-10-04 17:10:00|1945.4|1939.4|1941|1935|1946.6|1940.6|1941|1935|43
1664903700000|2022-10-04 17:15:00|1942|1936|1941.5|1935.5|1942.5|1936.5|1941.5|1935.5|25
1664904000000|2022-10-04 17:20:00|1941.6|1935.6|1940.5|1934.5|1944.8|1938.8|1940.5|1934.5|48
1664904300000|2022-10-04 17:25:00|1941.4|1935.4|1942.9|1936.9|1943.6|1937.6|1941.4|1935.4|58
1664904600000|2022-10-04 17:30:00|1943.8|1937.8|1944|1938|1944.4|1938.4|1942.4|1936.4|33
1664904900000|2022-10-04 17:35:00|1944.1|1938.1|1944.1|1938.1|1944.4|1938.4|1943.6|1937.6|47
1664905200000|2022-10-04 17:40:00|1943.9|1937.9|1944|1938|1944.5|1938.5|1943.8|1937.8|52
1664905500000|2022-10-04 17:45:00|1943.8|1937.8|1944.4|1938.4|1944.4|1938.4|1943.8|1937.8|61
1664905800000|2022-10-04 17:50:00|1944.3|1938.3|1944.4|1938.4|1944.4|1938.4|1944.3|1938.3|4
1664906100000|2022-10-04 17:55:00|1945|1939|1951|1932.3|1951|1939.3|1944.8|1932.3|5
1664928000000|2022-10-05 00:00:00|1943.8|1937.8|1945.4|1939.4|1945.6|1939.6|1943.6|1937.6|7
1664928300000|2022-10-05 00:05:00|1942.5|1936.5|1944.8|1938.8|1944.9|1938.9|1942.5|1936.5|20
1664928600000|2022-10-05 00:10:00|1944.5|1938.5|1944.5|1938.5|1944.9|1938.9|1942.5|1936.5|8
1664928900000|2022-10-05 00:15:00|1944.3|1938.3|1943.8|1937.8|1944.3|1938.3|1942.5|1936.5|12
1664929200000|2022-10-05 00:20:00|1943.5|1937.5|1943.3|1937.3|1943.8|1937.8|1943.3|1937.3|4
1664929500000|2022-10-05 00:25:00|1943|1937|1944|1938|1944|1938|1942.3|1936.3|33
1664930100000|2022-10-05 00:35:00|1943.8|1937.8|1944|1938|1944|1938|1943.5|1937.5|9
1664930400000|2022-10-05 00:40:00|1943.8|1937.8|1944|1938|1944|1938|1943.8|1937.8|2
1664930700000|2022-10-05 00:45:00|1943.3|1937.3|1941|1935|1943.3|1937.3|1941|1935|6
1664931000000|2022-10-05 00:50:00|1941.5|1935.5|1942.3|1936.3|1942.3|1936.3|1941.5|1935.5|4
1664931300000|2022-10-05 00:55:00|1941.8|1935.8|1944.5|1938.5|1944.9|1938.9|1941.5|1935.5|23
1664931600000|2022-10-05 01:00:00|1944.8|1938.8|1945.8|1939.8|1946|1940|1944.8|1938.8|9
1664932200000|2022-10-05 01:10:00|1946|1940|1946.5|1940.5|1946.5|1940.5|1946|1940|2
1664932500000|2022-10-05 01:15:00|1946.8|1940.8|1947.3|1941.3|1947.3|1941.3|1946.8|1940.8|3
1664932800000|2022-10-05 01:20:00|1947.5|1941.5|1948|1942|1948|1942|1947.5|1941.5|2
1664933100000|2022-10-05 01:25:00|1948.8|1942.8|1947.5|1941.5|1948.8|1942.8|1946.8|1940.8|7
1664933400000|2022-10-05 01:30:00|1947.8|1941.8|1947.8|1941.8|1947.8|1941.8|1947.8|1941.8|1
1664933700000|2022-10-05 01:35:00|1947.5|1941.5|1947.8|1941.8|1947.8|1941.8|1946.8|1940.8|4
1664934000000|2022-10-05 01:40:00|1948.3|1942.3|1947.8|1941.8|1948.5|1942.5|1946|1940|23
1664934300000|2022-10-05 01:45:00|1948|1942|1948|1942|1948|1942|1947.8|1941.8|3
1664934600000|2022-10-05 01:50:00|1948.8|1942.8|1948|1942|1948.8|1942.8|1947.8|1941.8|11
1664934900000|2022-10-05 01:55:00|1948.8|1942.8|1948|1942|1948.8|1942.8|1947.8|1941.8|4
1664935200000|2022-10-05 02:00:00|1948.5|1942.5|1948|1942|1948.8|1942.8|1947.8|1941.8|13
1664935500000|2022-10-05 02:05:00|1948.5|1942.5|1947.5|1941.5|1948.8|1942.8|1947.3|1941.3|12
1664935800000|2022-10-05 02:10:00|1947.8|1941.8|1947.8|1941.8|1947.8|1941.8|1947.8|1941.8|1
1664936100000|2022-10-05 02:15:00|1948|1942|1948|1942|1948.8|1942.8|1948|1942|6
1664936400000|2022-10-05 02:20:00|1948.8|1942.8|1947.8|1941.8|1948.8|1942.8|1947.8|1941.8|5
1664936700000|2022-10-05 02:25:00|1948|1942|1949.3|1943.3|1949.3|1943.3|1948|1942|8
1664937000000|2022-10-05 02:30:00|1949|1943|1949.5|1943.5|1949.8|1943.8|1949|1943|9
1664937300000|2022-10-05 02:35:00|1949.3|1943.3|1950|1944|1950|1944|1949.3|1943.3|4
1664937600000|2022-10-05 02:40:00|1950.3|1944.3|1950.3|1944.3|1950.5|1944.5|1950|1944|11
1664937900000|2022-10-05 02:45:00|1950|1944|1947.8|1941.8|1950|1944|1947.8|1941.8|6
1664938200000|2022-10-05 02:50:00|1948|1942|1947.8|1941.8|1948.3|1942.3|1946.8|1940.8|14
1664938800000|2022-10-05 03:00:00|1948.3|1942.3|1950.3|1944.3|1950.3|1944.3|1947.8|1941.8|14
1664939400000|2022-10-05 03:10:00|1950.5|1944.5|1950.8|1944.8|1950.8|1944.8|1950.3|1944.3|4
1664939700000|2022-10-05 03:15:00|1951|1945|1951.5|1945.5|1951.8|1945.8|1951|1945|5
1664940000000|2022-10-05 03:20:00|1951.8|1945.8|1951.8|1945.8|1952|1946|1951.8|1945.8|3
1664940300000|2022-10-05 03:25:00|1951.5|1945.5|1951.8|1945.8|1951.8|1945.8|1951.5|1945.5|2
1664940600000|2022-10-05 03:30:00|1952|1946|1951.8|1945.8|1952|1946|1951.8|1945.8|4
1664940900000|2022-10-05 03:35:00|1952|1946|1951.8|1945.8|1952|1946|1951.8|1945.8|8
1664941200000|2022-10-05 03:40:00|1952|1946|1952|1946|1952|1946|1951.8|1945.8|73
1664941500000|2022-10-05 03:45:00|1951.8|1945.8|1952|1946|1952|1946|1951.8|1945.8|2
1664941800000|2022-10-05 03:50:00|1952.3|1946.3|1952.5|1946.5|1952.5|1946.5|1952.3|1946.3|6
1664942100000|2022-10-05 03:55:00|1953|1947|1953.5|1947.5|1953.5|1947.5|1953|1947|2
1664942400000|2022-10-05 04:00:00|1953.8|1947.8|1954|1948|1954|1948|1953.8|1947.8|2
1664942700000|2022-10-05 04:05:00|1953.5|1947.5|1951.5|1945.5|1953.8|1947.8|1951|1945|13
1664943000000|2022-10-05 04:10:00|1951.8|1945.8|1952|1946|1953|1947|1951.8|1945.8|18
1664943300000|2022-10-05 04:15:00|1952.3|1946.3|1952.5|1946.5|1952.5|1946.5|1950.8|1944.8|23
1664943600000|2022-10-05 04:20:00|1952.8|1946.8|1952.5|1946.5|1952.8|1946.8|1952.3|1946.3|6
1664943900000|2022-10-05 04:25:00|1952.8|1946.8|1953.5|1947.5|1953.8|1947.8|1952.8|1946.8|6
1664944200000|2022-10-05 04:30:00|1953.8|1947.8|1953|1947|1953.8|1947.8|1953|1947|8
1664945400000|2022-10-05 04:50:00|1952.8|1946.8|1952|1946|1953|1947|1952|1946|3
1664946000000|2022-10-05 05:00:00|1952.3|1946.3|1953|1947|1953.3|1947.3|1952.3|1946.3|6
1664946300000|2022-10-05 05:05:00|1953.3|1947.3|1953.3|1947.3|1953.8|1947.8|1952.3|1946.3|14
1664946600000|2022-10-05 05:10:00|1952.8|1946.8|1954|1948|1954|1948|1952.3|1946.3|9
1664946900000|2022-10-05 05:15:00|1953.8|1947.8|1954.3|1948.3|1954.5|1948.5|1953.8|1947.8|5
1664947200000|2022-10-05 05:20:00|1954.5|1948.5|1954.8|1948.8|1955.3|1949.3|1954.5|1948.5|4
1664947500000|2022-10-05 05:25:00|1955|1949|1955.8|1949.8|1956.3|1950.3|1955|1949|7
1664947800000|2022-10-05 05:30:00|1955.5|1949.5|1955.5|1949.5|1955.8|1949.8|1955.5|1949.5|3
1664948100000|2022-10-05 05:35:00|1955.8|1949.8|1956.3|1950.3|1957|1951|1955.8|1949.8|7
1664948700000|2022-10-05 05:45:00|1956|1950|1957.5|1951.5|1957.5|1951.5|1955.5|1949.5|10
1664949000000|2022-10-05 05:50:00|1957.8|1951.8|1957.8|1951.8|1957.8|1951.8|1957.8|1951.8|1
1664949300000|2022-10-05 05:55:00|1958.5|1952.5|1960.5|1954.5|1960.8|1954.8|1958.5|1952.5|8
1664949600000|2022-10-05 06:00:00|1960.8|1954.8|1961|1955|1961.5|1955.5|1959.8|1953.8|19
1664949900000|2022-10-05 06:05:00|1961.3|1955.3|1963|1957|1963.3|1957.3|1961.3|1955.3|9
1664950200000|2022-10-05 06:10:00|1963.3|1957.3|1963.8|1957.8|1964|1958|1962.8|1956.8|9
1664950500000|2022-10-05 06:15:00|1964|1958|1965.5|1959.5|1965.5|1959.5|1964|1958|6
1664950800000|2022-10-05 06:20:00|1965.8|1959.8|1968.5|1962.5|1968.5|1962.5|1965.8|1959.8|7
1664951100000|2022-10-05 06:25:00|1968.8|1962.8|1971.9|1965.9|1971.9|1965.9|1968|1962|32
1664951400000|2022-10-05 06:30:00|1972.1|1966.1|1971.8|1965.8|1972.4|1966.4|1969.5|1963.5|14
1664951700000|2022-10-05 06:35:00|1970.3|1964.3|1967.4|1961.4|1972.3|1966.3|1964.9|1958.9|46
1664952000000|2022-10-05 06:40:00|1967.9|1961.9|1969|1963|1970.3|1964.3|1965.3|1959.3|38
1664952300000|2022-10-05 06:45:00|1969.3|1963.3|1951.3|1945.3|1969.8|1963.8|1946.1|1940.1|78
1664952600000|2022-10-05 06:50:00|1951.4|1945.4|1951.3|1945.3|1951.5|1945.5|1951.3|1945.3|7
1664952900000|2022-10-05 06:55:00|1951.4|1945.4|1952.9|1946.9|1952.9|1946.9|1951.1|1945.1|12
1664953200000|2022-10-05 07:00:00|1953.9|1947.9|1968.6|1962.6|1968.9|1962.9|1953.9|1947.9|116
1664953500000|2022-10-05 07:05:00|1968.9|1962.9|1964.4|1958.4|1968.9|1962.9|1961.6|1955.6|40
1664953800000|2022-10-05 07:10:00|1964.6|1958.6|1971.1|1965.1|1972.9|1966.9|1964.6|1958.6|39
1664954100000|2022-10-05 07:15:00|1970.9|1964.9|1962.9|1956.9|1972.1|1966.1|1958.4|1952.4|83
1664954400000|2022-10-05 07:20:00|1963.4|1957.4|1958.3|1952.3|1967.1|1961.1|1957.1|1951.1|68
1664954700000|2022-10-05 07:25:00|1959.1|1953.1|1962.1|1956.1|1963.6|1957.6|1955.4|1949.4|92
1664955000000|2022-10-05 07:30:00|1961.9|1955.9|1966.4|1960.4|1967.1|1961.1|1961.9|1955.9|55
1664955300000|2022-10-05 07:35:00|1966.6|1960.6|1965.9|1959.9|1967.4|1961.4|1965.1|1959.1|45
1664955600000|2022-10-05 07:40:00|1966.1|1960.1|1962.9|1956.9|1967.1|1961.1|1957.6|1951.6|76
1664955900000|2022-10-05 07:45:00|1963.1|1957.1|1962.1|1956.1|1965.9|1959.9|1959.9|1953.9|53
1664956200000|2022-10-05 07:50:00|1962.4|1956.4|1959.9|1953.9|1963.4|1957.4|1959.6|1953.6|31
1664956500000|2022-10-05 07:55:00|1960.1|1954.1|1959.8|1953.8|1963.6|1957.6|1957.9|1951.9|65
1664956800000|2022-10-05 08:00:00|1959.4|1953.4|1958.4|1952.4|1960.5|1954.5|1956|1950|64
1664957100000|2022-10-05 08:05:00|1958.6|1952.6|1957.1|1951.1|1962.6|1956.6|1956.6|1950.6|60
1664957400000|2022-10-05 08:10:00|1957.6|1951.6|1955.9|1949.9|1962.6|1956.6|1955.4|1949.4|58
1664957700000|2022-10-05 08:15:00|1956.1|1950.1|1952.4|1946.4|1956.9|1950.9|1950.6|1944.6|68
1664958000000|2022-10-05 08:20:00|1951.9|1945.9|1948.6|1942.6|1951.9|1945.9|1947.6|1941.6|56
1664958300000|2022-10-05 08:25:00|1948.4|1942.4|1940.9|1934.9|1949.1|1943.1|1940.9|1934.9|47
1664958600000|2022-10-05 08:30:00|1941.1|1935.1|1952.1|1946.1|1953.1|1947.1|1941.1|1935.1|60
1664958900000|2022-10-05 08:35:00|1951.9|1945.9|1946.6|1940.6|1952.6|1946.6|1945.9|1939.9|68
1664959200000|2022-10-05 08:40:00|1946.4|1940.4|1942.6|1936.6|1947.1|1941.1|1942.1|1936.1|53
1664959500000|2022-10-05 08:45:00|1942.4|1936.4|1950.9|1944.9|1955.1|1949.1|1942.4|1936.4|74
1664959800000|2022-10-05 08:50:00|1951.1|1945.1|1955.1|1949.1|1955.6|1949.6|1951.1|1945.1|43
1664960100000|2022-10-05 08:55:00|1955.4|1949.4|1957.9|1951.9|1960.1|1954.1|1955.4|1949.4|33
1664960400000|2022-10-05 09:00:00|1957.6|1951.6|1961.9|1955.9|1961.9|1955.9|1957.6|1951.6|42
1664960700000|2022-10-05 09:05:00|1961.6|1955.6|1959.6|1953.6|1961.6|1955.6|1958.1|1952.1|38
1664961000000|2022-10-05 09:10:00|1959.4|1953.4|1961.4|1955.4|1962.6|1956.6|1958.9|1952.9|38
1664961300000|2022-10-05 09:15:00|1961.6|1955.6|1958.9|1952.9|1961.6|1955.6|1956.6|1950.6|34
1664961600000|2022-10-05 09:20:00|1959.1|1953.1|1958.4|1952.4|1961.4|1955.4|1955.9|1949.9|40
1664961900000|2022-10-05 09:25:00|1958.6|1952.6|1961.1|1955.1|1961.4|1955.4|1958.6|1952.6|38
1664962200000|2022-10-05 09:30:00|1960.9|1954.9|1962.6|1956.6|1962.6|1956.6|1958.4|1952.4|22
1664962500000|2022-10-05 09:35:00|1962.9|1956.9|1960.9|1954.9|1962.9|1956.9|1959.9|1953.9|44
1664962800000|2022-10-05 09:40:00|1960.4|1954.4|1951.6|1945.6|1960.9|1954.9|1948.8|1942.8|62
1664963100000|2022-10-05 09:45:00|1951.9|1945.9|1953.6|1947.6|1956.1|1950.1|1951.9|1945.9|37
1664963400000|2022-10-05 09:50:00|1953.9|1947.9|1956.4|1950.4|1957.6|1951.6|1953.9|1947.9|55
1664963700000|2022-10-05 09:55:00|1956.6|1950.6|1953.6|1947.6|1957.4|1951.4|1950.9|1944.9|40
1664964000000|2022-10-05 10:00:00|1953.9|1947.9|1956.9|1950.9|1957.9|1951.9|1953.9|1947.9|27
1664964300000|2022-10-05 10:05:00|1956.6|1950.6|1955.9|1949.9|1957.6|1951.6|1955.9|1949.9|12
1664964600000|2022-10-05 10:10:00|1956.4|1950.4|1957.9|1951.9|1958.1|1952.1|1956.4|1950.4|9
1664964900000|2022-10-05 10:15:00|1957.6|1951.6|1955.9|1949.9|1958.4|1952.4|1953.9|1947.9|43
1664965200000|2022-10-05 10:20:00|1955.1|1949.1|1954.9|1948.9|1956.4|1950.4|1951.9|1945.9|36
1664965500000|2022-10-05 10:25:00|1955.1|1949.1|1954.9|1948.9|1955.4|1949.4|1954.1|1948.1|24
1664965800000|2022-10-05 10:30:00|1955.1|1949.1|1953.6|1947.6|1955.4|1949.4|1952.1|1946.1|24
1664966100000|2022-10-05 10:35:00|1953.9|1947.9|1953.4|1947.4|1954.4|1948.4|1949.9|1943.9|43
1664966400000|2022-10-05 10:40:00|1953.1|1947.1|1954.6|1948.6|1954.6|1948.6|1952.6|1946.6|22
1664966700000|2022-10-05 10:45:00|1954.9|1948.9|1953.4|1947.4|1955.4|1949.4|1952.9|1946.9|13
1664967000000|2022-10-05 10:50:00|1953.6|1947.6|1953.4|1947.4|1953.9|1947.9|1952.4|1946.4|22
1664967300000|2022-10-05 10:55:00|1953.6|1947.6|1953.9|1947.9|1955.1|1949.1|1952.9|1946.9|31
1664967600000|2022-10-05 11:00:00|1953.6|1947.6|1954.4|1948.4|1954.6|1948.6|1952.9|1946.9|20
1664967900000|2022-10-05 11:05:00|1953.4|1947.4|1955.1|1949.1|1955.1|1949.1|1952.4|1946.4|16
1664968200000|2022-10-05 11:10:00|1954.9|1948.9|1952.6|1946.6|1955.1|1949.1|1948.9|1942.9|50
1664968500000|2022-10-05 11:15:00|1952.9|1946.9|1942.6|1936.6|1953.4|1947.4|1942.6|1936.6|51
1664968800000|2022-10-05 11:20:00|1942.4|1936.4|1941.6|1935.6|1942.6|1936.6|1939.9|1933.9|40
1664969100000|2022-10-05 11:25:00|1941.1|1935.1|1942.6|1936.6|1943.1|1937.1|1940.9|1934.9|23
1664969400000|2022-10-05 11:30:00|1942.4|1936.4|1942.6|1936.6|1942.6|1936.6|1940.9|1934.9|81
1664969700000|2022-10-05 11:35:00|1942.9|1936.9|1946.4|1940.4|1946.6|1940.6|1942.9|1936.9|28
1664970000000|2022-10-05 11:40:00|1946.6|1940.6|1952|1946|1954.1|1948.1|1946.6|1940.6|101
1664970300000|2022-10-05 11:45:00|1952.1|1946.1|1950.9|1944.9|1959.9|1953.9|1949.5|1943.5|96
1664970600000|2022-10-05 11:50:00|1951.1|1945.1|1948.9|1942.9|1951.6|1945.6|1947|1941|27
1664970900000|2022-10-05 11:55:00|1949.1|1943.1|1954.9|1948.9|1954.9|1948.9|1947.6|1941.6|54
1664971200000|2022-10-05 12:00:00|1955.1|1949.1|1963.6|1957.6|1964.9|1958.9|1955.1|1949.1|41
1664971500000|2022-10-05 12:05:00|1963.9|1957.9|1956.9|1950.9|1964.1|1958.1|1956.4|1950.4|38
1664971800000|2022-10-05 12:10:00|1957.1|1951.1|1962.1|1956.1|1962.9|1956.9|1956.9|1950.9|59
1664972100000|2022-10-05 12:15:00|1962.4|1956.4|1968.1|1962.1|1968.6|1962.6|1962.1|1956.1|63
1664972400000|2022-10-05 12:20:00|1967.6|1961.6|1968.9|1962.9|1970.6|1964.6|1966.9|1960.9|79
1664972700000|2022-10-05 12:25:00|1969.1|1963.1|1968.9|1962.9|1969.9|1963.9|1964.4|1958.4|78
1664973000000|2022-10-05 12:30:00|1969.1|1963.1|1968.6|1962.6|1970.9|1964.9|1967.9|1961.9|45
1664973300000|2022-10-05 12:35:00|1968.9|1962.9|1964.1|1958.1|1968.9|1962.9|1963.6|1957.6|54
1664973600000|2022-10-05 12:40:00|1964.9|1958.9|1967.1|1961.1|1967.1|1961.1|1964.6|1958.6|25
1664973900000|2022-10-05 12:45:00|1967.4|1961.4|1969.9|1963.9|1970.1|1964.1|1967.1|1961.1|38
1664974200000|2022-10-05 12:50:00|1970.1|1964.1|1969.6|1963.6|1970.4|1964.4|1968.6|1962.6|29
1664974500000|2022-10-05 12:55:00|1969.9|1963.9|1969.6|1963.6|1970.9|1964.9|1968.6|1962.6|15
1664974800000|2022-10-05 13:00:00|1969.9|1963.9|1970.9|1964.9|1971.1|1965.1|1968.4|1962.4|46
1664975100000|2022-10-05 13:05:00|1971.1|1965.1|1970.6|1964.6|1971.1|1965.1|1969.6|1963.6|12
1664975400000|2022-10-05 13:10:00|1970.9|1964.9|1970.6|1964.6|1971.6|1965.6|1968.6|1962.6|26
1664975700000|2022-10-05 13:15:00|1970.4|1964.4|1972.9|1966.9|1973.4|1967.4|1970.4|1964.4|14
1664976000000|2022-10-05 13:20:00|1973.1|1967.1|1973.1|1967.1|1973.9|1967.9|1972.1|1966.1|31
1664976300000|2022-10-05 13:25:00|1972.9|1966.9|1972.4|1966.4|1974.1|1968.1|1971.6|1965.6|36
1664976600000|2022-10-05 13:30:00|1972.1|1966.1|1973.4|1967.4|1973.4|1967.4|1970.6|1964.6|43
1664976900000|2022-10-05 13:35:00|1973.6|1967.6|1982.3|1976.3|1982.3|1976.3|1973.6|1967.6|29
1664977200000|2022-10-05 13:40:00|1982|1976|1993.6|1987.6|1995.8|1989.8|1980.9|1974.9|130
1664977500000|2022-10-05 13:45:00|1993.1|1987.1|2002.6|1996.6|2002.6|1996.6|1990.8|1984.8|117
1664977800000|2022-10-05 13:50:00|2002.9|1996.9|1998.4|1992.4|2007.4|2001.4|1996.9|1990.9|105
1664978100000|2022-10-05 13:55:00|1998.1|1992.1|1995.9|1989.9|1998.9|1992.9|1992.4|1986.4|88
1664978400000|2022-10-05 14:00:00|1995.1|1989.1|1993.4|1987.4|1995.4|1989.4|1985.4|1979.4|137
1664978700000|2022-10-05 14:05:00|1993.6|1987.6|1983.6|1977.6|1993.6|1987.6|1980.6|1974.6|73
1664979000000|2022-10-05 14:10:00|1982.9|1976.9|1985.9|1979.9|1988.4|1982.4|1982.5|1976.5|69
1664979300000|2022-10-05 14:15:00|1985.6|1979.6|1986.1|1980.1|1986.9|1980.9|1983.6|1977.6|53
1664979600000|2022-10-05 14:20:00|1986.4|1980.4|1983.6|1977.6|1988.9|1982.9|1980.9|1974.9|62
1664979900000|2022-10-05 14:25:00|1984.1|1978.1|1983.1|1977.1|1985.1|1979.1|1980.4|1974.4|69
1664980200000|2022-10-05 14:30:00|1983.4|1977.4|1987.9|1981.9|1988.9|1982.9|1983.4|1977.4|98
1664980500000|2022-10-05 14:35:00|1988.1|1982.1|1987.4|1981.4|1988.1|1982.1|1983.6|1977.6|76
1664980800000|2022-10-05 14:40:00|1987.6|1981.6|1999.9|1993.9|1999.9|1993.9|1987.6|1981.6|76
1664981100000|2022-10-05 14:45:00|1999.6|1993.6|2001.4|1995.4|2002.9|1996.9|1998.6|1992.6|67
1664981400000|2022-10-05 14:50:00|2001.6|1995.6|2016.1|2010.1|2016.4|2010.4|2001.6|1995.6|105
1664981700000|2022-10-05 14:55:00|2015.6|2009.6|2024.4|2018.4|2026.9|2020.9|2010.1|2004.1|152
1664982000000|2022-10-05 15:00:00|2024.9|2018.9|2019.6|2013.6|2025.1|2019.1|2016.4|2010.4|103
1664982300000|2022-10-05 15:05:00|2019.9|2013.9|2030.6|2024.6|2036|2030|2019.9|2013.9|140
1664982600000|2022-10-05 15:10:00|2030.9|2024.9|2036.6|2030.6|2036.9|2030.9|2028.9|2022.9|123
1664982900000|2022-10-05 15:15:00|2036.9|2030.9|2039.6|2033.6|2044.4|2038.4|2034.6|2028.6|187
1664983200000|2022-10-05 15:20:00|2039.4|2033.4|2038.6|2032.6|2042.4|2036.4|2037.4|2031.4|102
1664983500000|2022-10-05 15:25:00|2038.4|2032.4|2033.9|2027.9|2039.1|2033.1|2033.4|2027.4|81
1664983800000|2022-10-05 15:30:00|2034.1|2028.1|2035.6|2029.6|2040.9|2034.9|2033.9|2027.9|75
1664984100000|2022-10-05 15:35:00|2035.9|2029.9|2037.4|2031.4|2038.4|2032.4|2034.6|2028.6|53
1664984400000|2022-10-05 15:40:00|2036.9|2030.9|2036.6|2030.6|2037.4|2031.4|2032.9|2026.9|67
1664984700000|2022-10-05 15:45:00|2036.9|2030.9|2036.4|2030.4|2038.9|2032.9|2034.9|2028.9|29
1664985000000|2022-10-05 15:50:00|2036.9|2030.9|2034.1|2028.1|2037.1|2031.1|2033.6|2027.6|22
1664985300000|2022-10-05 15:55:00|2034.4|2028.4|2037.9|2031.9|2039.4|2033.4|2033.4|2027.4|50
1664985600000|2022-10-05 16:00:00|2037.6|2031.6|2034.4|2028.4|2037.6|2031.6|2034.4|2028.4|41
1664985900000|2022-10-05 16:05:00|2033.4|2027.4|2035.4|2029.4|2035.6|2029.6|2033.4|2027.4|35
1664986200000|2022-10-05 16:10:00|2035.1|2029.1|2036.1|2030.1|2036.6|2030.6|2034.4|2028.4|18
1664986500000|2022-10-05 16:15:00|2035.9|2029.9|2035.9|2029.9|2035.9|2029.9|2034.4|2028.4|5
1664986800000|2022-10-05 16:20:00|2035.6|2029.6|2036.6|2030.6|2036.6|2030.6|2034.4|2028.4|29
1664987100000|2022-10-05 16:25:00|2036.9|2030.9|2037.6|2031.6|2037.6|2031.6|2036.6|2030.6|29
1664987400000|2022-10-05 16:30:00|2037.1|2031.1|2037.4|2031.4|2037.4|2031.4|2036.4|2030.4|45
1664987700000|2022-10-05 16:35:00|2037.6|2031.6|2037.6|2031.6|2037.6|2031.6|2037.6|2031.6|1
1664988000000|2022-10-05 16:40:00|2037.1|2031.1|2038.6|2032.6|2039.1|2033.1|2036.5|2030.5|29
1664988300000|2022-10-05 16:45:00|2038.9|2032.9|2037.1|2031.1|2039.6|2033.6|2036.6|2030.6|25
1664988600000|2022-10-05 16:50:00|2036.9|2030.9|2036.6|2030.6|2038.6|2032.6|2036.1|2030.1|41
1664988900000|2022-10-05 16:55:00|2036.9|2030.9|2038.9|2032.9|2039.5|2033.5|2036.9|2030.9|16
1664989200000|2022-10-05 17:00:00|2038.6|2032.6|2039.6|2033.6|2039.6|2033.6|2038.6|2032.6|10
1664989500000|2022-10-05 17:05:00|2039.9|2033.9|2039.5|2033.5|2040|2034|2038.5|2032.5|17
1664989800000|2022-10-05 17:10:00|2039.4|2033.4|2039.9|2033.9|2039.9|2033.9|2039|2033|12
1664990100000|2022-10-05 17:15:00|2040|2034|2039.8|2033.8|2040|2034|2037.4|2031.4|40
1664990400000|2022-10-05 17:20:00|2039.9|2033.9|2041.3|2035.3|2041.3|2035.3|2039.9|2033.9|4
1664990700000|2022-10-05 17:25:00|2041.6|2035.6|2041.8|2035.8|2042.3|2036.3|2041.6|2035.6|4
1664991000000|2022-10-05 17:30:00|2042|2036|2041.6|2035.6|2042|2036|2041.5|2035.5|14
1664991300000|2022-10-05 17:35:00|2041.4|2035.4|2041.8|2035.8|2042|2036|2041.4|2035.4|7
1664991600000|2022-10-05 17:40:00|2042|2036|2038.8|2032.8|2042|2036|2038.1|2032.1|56
1664991900000|2022-10-05 17:45:00|2038.5|2032.5|2039.1|2033.1|2040|2034|2038.3|2032.3|36
1664992200000|2022-10-05 17:50:00|2039.4|2033.4|2039.6|2033.6|2040.1|2034.1|2039.1|2033.1|22
1664992500000|2022-10-05 17:55:00|2040.3|2034.3|2045|2026.3|2048|2035.6|2040.3|2026.3|24
1665014400000|2022-10-06 00:00:00|2043.9|2037.9|2049.1|2043.1|2049.1|2043.1|2039.4|2033.4|29
1665014700000|2022-10-06 00:05:00|2049|2043|2048.8|2042.8|2049.5|2043.5|2046.3|2040.3|20
1665015000000|2022-10-06 00:10:00|2048|2042|2050.3|2044.3|2050.3|2044.3|2048|2042|15
1665015300000|2022-10-06 00:15:00|2049.8|2043.8|2047.8|2041.8|2050|2044|2047.8|2041.8|19
1665015600000|2022-10-06 00:20:00|2048|2042|2051.8|2045.8|2051.8|2045.8|2048|2042|11
1665015900000|2022-10-06 00:25:00|2051|2045|2051|2045|2051.3|2045.3|2049.5|2043.5|18
1665016200000|2022-10-06 00:30:00|2051.3|2045.3|2051.3|2045.3|2052.5|2046.5|2050|2044|11
1665016500000|2022-10-06 00:35:00|2051.5|2045.5|2052.8|2046.8|2052.8|2046.8|2051.5|2045.5|10
1665016800000|2022-10-06 00:40:00|2053.5|2047.5|2055.5|2049.5|2061.6|2055.6|2051.9|2045.9|30
1665017100000|2022-10-06 00:45:00|2056|2050|2056.3|2050.3|2056.5|2050.5|2055.8|2049.8|10
1665017400000|2022-10-06 00:50:00|2056|2050|2054.3|2048.3|2056|2050|2054|2048|15
1665017700000|2022-10-06 00:55:00|2054|2048|2052.3|2046.3|2054.3|2048.3|2052.3|2046.3|7
1665018000000|2022-10-06 01:00:00|2052.8|2046.8|2053.5|2047.5|2053.5|2047.5|2052.8|2046.8|10
1665018300000|2022-10-06 01:05:00|2052.8|2046.8|2052|2046|2052.8|2046.8|2051.8|2045.8|3
1665018600000|2022-10-06 01:10:00|2051.8|2045.8|2052|2046|2052|2046|2051.8|2045.8|2
1665018900000|2022-10-06 01:15:00|2053|2047|2054.5|2048.5|2054.5|2048.5|2053|2047|3
1665019200000|2022-10-06 01:20:00|2054|2048|2052.3|2046.3|2054|2048|2052|2046|15
1665019500000|2022-10-06 01:25:00|2052|2046|2051.5|2045.5|2052|2046|2051.3|2045.3|10
1665019800000|2022-10-06 01:30:00|2051.8|2045.8|2053|2047|2054.3|2048.3|2051.8|2045.8|8
1665020100000|2022-10-06 01:35:00|2053.3|2047.3|2053.3|2047.3|2053.3|2047.3|2053|2047|3
1665020400000|2022-10-06 01:40:00|2053|2047|2053|2047|2053.3|2047.3|2053|2047|15
1665020700000|2022-10-06 01:45:00|2053.3|2047.3|2050.3|2044.3|2053.5|2047.5|2050.3|2044.3|17
1665021000000|2022-10-06 01:50:00|2051|2045|2051.5|2045.5|2053.5|2047.5|2051|2045|10
1665021300000|2022-10-06 01:55:00|2052.3|2046.3|2052.3|2046.3|2052.8|2046.8|2052.3|2046.3|4
1665021600000|2022-10-06 02:00:00|2052.5|2046.5|2053|2047|2053.3|2047.3|2052.3|2046.3|9
1665021900000|2022-10-06 02:05:00|2053.3|2047.3|2052.8|2046.8|2053.3|2047.3|2052.8|2046.8|5
1665022200000|2022-10-06 02:10:00|2052.5|2046.5|2051.8|2045.8|2052.5|2046.5|2051.3|2045.3|4
1665022500000|2022-10-06 02:15:00|2051.5|2045.5|2052.3|2046.3|2052.8|2046.8|2051.3|2045.3|7
1665022800000|2022-10-06 02:20:00|2052.5|2046.5|2052.8|2046.8|2053|2047|2052.3|2046.3|6
1665023100000|2022-10-06 02:25:00|2053|2047|2054.5|2048.5|2055.3|2049.3|2053|2047|7
1665023400000|2022-10-06 02:30:00|2053.5|2047.5|2055|2049|2055.3|2049.3|2052.8|2046.8|11
1665023700000|2022-10-06 02:35:00|2054.8|2048.8|2055|2049|2055|2049|2054.8|2048.8|2
1665024000000|2022-10-06 02:40:00|2055.3|2049.3|2055.5|2049.5|2055.8|2049.8|2055.3|2049.3|3
1665024300000|2022-10-06 02:45:00|2055.8|2049.8|2055.8|2049.8|2056|2050|2055.5|2049.5|5
1665024600000|2022-10-06 02:50:00|2056|2050|2056.3|2050.3|2056.3|2050.3|2056|2050|2
1665024900000|2022-10-06 02:55:00|2056.5|2050.5|2057.3|2051.3|2057.3|2051.3|2056.5|2050.5|3
1665025200000|2022-10-06 03:00:00|2057.5|2051.5|2057.5|2051.5|2057.5|2051.5|2057.5|2051.5|1
1665025500000|2022-10-06 03:05:00|2057.3|2051.3|2055.8|2049.8|2057.5|2051.5|2055.3|2049.3|10
1665025800000|2022-10-06 03:10:00|2055.5|2049.5|2055.3|2049.3|2055.5|2049.5|2055.3|2049.3|2
1665026100000|2022-10-06 03:15:00|2055.5|2049.5|2056.3|2050.3|2056.3|2050.3|2055.5|2049.5|13
1665026400000|2022-10-06 03:20:00|2055.8|2049.8|2055.8|2049.8|2055.8|2049.8|2055.5|2049.5|3
1665026700000|2022-10-06 03:25:00|2056|2050|2056.8|2050.8|2057.3|2051.3|2056|2050|11
1665027000000|2022-10-06 03:30:00|2056.3|2050.3|2054.5|2048.5|2056.3|2050.3|2054.5|2048.5|12
1665027300000|2022-10-06 03:35:00|2054.8|2048.8|2055.5|2049.5|2055.5|2049.5|2054.8|2048.8|5
1665027600000|2022-10-06 03:40:00|2055.3|2049.3|2056.3|2050.3|2056.5|2050.5|2055|2049|12
1665027900000|2022-10-06 03:45:00|2056|2050|2056|2050|2056|2050|2056|2050|1
1665028200000|2022-10-06 03:50:00|2056.3|2050.3|2056.3|2050.3|2056.5|2050.5|2056|2050|5
1665028500000|2022-10-06 03:55:00|2055.8|2049.8|2056|2050|2056|2050|2055.3|2049.3|12
1665028800000|2022-10-06 04:00:00|2056.3|2050.3|2057|2051|2057.3|2051.3|2056.3|2050.3|12
1665029100000|2022-10-06 04:05:00|2056.8|2050.8|2059.5|2053.5|2059.5|2053.5|2056.5|2050.5|8
1665029400000|2022-10-06 04:10:00|2059.8|2053.8|2059.8|2053.8|2060|2054|2059.5|2053.5|14
1665029700000|2022-10-06 04:15:00|2060|2054|2059.8|2053.8|2060|2054|2059.3|2053.3|7
1665030000000|2022-10-06 04:20:00|2060|2054|2061.8|2055.8|2062|2056|2060|2054|15
1665030300000|2022-10-06 04:25:00|2062|2056|2062.3|2056.3|2064.3|2058.3|2062|2056|15
1665030600000|2022-10-06 04:30:00|2063.5|2057.5|2061.8|2055.8|2063.8|2057.8|2061.8|2055.8|11
1665030900000|2022-10-06 04:35:00|2061.5|2055.5|2060.5|2054.5|2061.5|2055.5|2060.5|2054.5|3
1665031200000|2022-10-06 04:40:00|2060.8|2054.8|2060.8|2054.8|2060.8|2054.8|2060.8|2054.8|1
1665031500000|2022-10-06 04:45:00|2060.5|2054.5|2058.5|2052.5|2060.5|2054.5|2058.5|2052.5|3
1665032100000|2022-10-06 04:55:00|2057.3|2051.3|2057.3|2051.3|2057.5|2051.5|2057|2051|7
1665032400000|2022-10-06 05:00:00|2057|2051|2057.3|2051.3|2057.3|2051.3|2057|2051|2
1665032700000|2022-10-06 05:05:00|2057|2051|2054.8|2048.8|2057|2051|2054.8|2048.8|13
1665033000000|2022-10-06 05:10:00|2054.5|2048.5|2054.6|2048.6|2054.9|2048.9|2052.3|2046.3|24
1665033300000|2022-10-06 05:15:00|2054.5|2048.5|2054.8|2048.8|2054.8|2048.8|2053.8|2047.8|10
1665033600000|2022-10-06 05:20:00|2054.5|2048.5|2054.8|2048.8|2054.8|2048.8|2053.8|2047.8|9
1665033900000|2022-10-06 05:25:00|2053.8|2047.8|2055.8|2049.8|2055.8|2049.8|2051.3|2045.3|19
1665034200000|2022-10-06 05:30:00|2056|2050|2056|2050|2056|2050|2055.8|2049.8|5
1665034500000|2022-10-06 05:35:00|2056.8|2050.8|2062|2056|2062.8|2056.8|2056.8|2050.8|12
1665034800000|2022-10-06 05:40:00|2061|2055|2060.3|2054.3|2061|2055|2060.3|2054.3|16
1665035100000|2022-10-06 05:45:00|2060.5|2054.5|2066.8|2060.8|2066.8|2060.8|2060.5|2054.5|11
1665035700000|2022-10-06 05:55:00|2066.5|2060.5|2069.3|2063.3|2070.8|2064.8|2066.5|2060.5|13
1665036000000|2022-10-06 06:00:00|2069|2063|2071.5|2065.5|2071.5|2065.5|2067|2061|17
1665036300000|2022-10-06 06:05:00|2071.8|2065.8|2076|2070|2076.5|2070.5|2071.3|2065.3|28
1665036600000|2022-10-06 06:10:00|2075.8|2069.8|2073.3|2067.3|2075.8|2069.8|2071.8|2065.8|20
1665036900000|2022-10-06 06:15:00|2072.5|2066.5|2074.3|2068.3|2074.3|2068.3|2071.3|2065.3|21
1665037200000|2022-10-06 06:20:00|2074|2068|2075.3|2069.3|2075.5|2069.5|2073.5|2067.5|18
1665037500000|2022-10-06 06:25:00|2075|2069|2075.8|2069.8|2076.3|2070.3|2074.8|2068.8|14
1665037800000|2022-10-06 06:30:00|2076|2070|2077|2071|2077|2071|2075.8|2069.8|8
1665038100000|2022-10-06 06:35:00|2077.3|2071.3|2081.5|2075.5|2085|2079|2077|2071|27
1665038400000|2022-10-06 06:40:00|2081.3|2075.3|2084.8|2078.8|2084.8|2078.8|2081|2075|13
1665038700000|2022-10-06 06:45:00|2085.3|2079.3|2087.3|2081.3|2087.8|2081.8|2084|2078|28
1665039000000|2022-10-06 06:50:00|2087|2081|2090.3|2084.3|2090.3|2084.3|2086.3|2080.3|31
1665039300000|2022-10-06 06:55:00|2090.1|2084.1|2086.1|2080.1|2090.6|2084.6|2085.6|2079.6|50
1665039600000|2022-10-06 07:00:00|2085.6|2079.6|2081.4|2075.4|2090.3|2084.3|2081.4|2075.4|96
1665039900000|2022-10-06 07:05:00|2081.6|2075.6|2083.6|2077.6|2084.6|2078.6|2079.4|2073.4|66
1665040200000|2022-10-06 07:10:00|2083.9|2077.9|2082.4|2076.4|2084.6|2078.6|2081.6|2075.6|42
1665040500000|2022-10-06 07:15:00|2082.6|2076.6|2079.9|2073.9|2082.6|2076.6|2075.9|2069.9|79
1665040800000|2022-10-06 07:20:00|2080.1|2074.1|2080.6|2074.6|2082.1|2076.1|2079.4|2073.4|41
1665041100000|2022-10-06 07:25:00|2080.9|2074.9|2077.6|2071.6|2082.9|2076.9|2077.6|2071.6|33
1665041400000|2022-10-06 07:30:00|2077.8|2071.8|2079.1|2073.1|2079.6|2073.6|2072.6|2066.6|62
1665041700000|2022-10-06 07:35:00|2079.4|2073.4|2076.9|2070.9|2081.9|2075.9|2075.9|2069.9|42
1665042000000|2022-10-06 07:40:00|2076.6|2070.6|2077.4|2071.4|2078.1|2072.1|2076.4|2070.4|26
1665042300000|2022-10-06 07:45:00|2077.1|2071.1|2081.6|2075.6|2081.6|2075.6|2075.9|2069.9|30
1665042600000|2022-10-06 07:50:00|2081.9|2075.9|2083.9|2077.9|2085.6|2079.6|2081.9|2075.9|51
1665042900000|2022-10-06 07:55:00|2084.1|2078.1|2086.6|2080.6|2087.4|2081.4|2084.1|2078.1|48
1665043200000|2022-10-06 08:00:00|2086.9|2080.9|2093.6|2087.6|2095.9|2089.9|2086.9|2080.9|82
1665043500000|2022-10-06 08:05:00|2093.4|2087.4|2089.9|2083.9|2093.9|2087.9|2088.4|2082.4|60
1665043800000|2022-10-06 08:10:00|2089.4|2083.4|2088.6|2082.6|2091.4|2085.4|2086.4|2080.4|74
1665044100000|2022-10-06 08:15:00|2088.9|2082.9|2089.4|2083.4|2089.9|2083.9|2087.4|2081.4|74
1665044400000|2022-10-06 08:20:00|2089.6|2083.6|2083.9|2077.9|2089.6|2083.6|2081.1|2075.1|96
1665044700000|2022-10-06 08:25:00|2084.1|2078.1|2085.1|2079.1|2087.6|2081.6|2081.6|2075.6|115
1665045000000|2022-10-06 08:30:00|2084.9|2078.9|2085.4|2079.4|2090.1|2084.1|2084.4|2078.4|80
1665045300000|2022-10-06 08:35:00|2085.6|2079.6|2085.6|2079.6|2088.6|2082.6|2085.6|2079.6|44
1665045600000|2022-10-06 08:40:00|2085.9|2079.9|2084.9|2078.9|2087.4|2081.4|2083.1|2077.1|67
1665045900000|2022-10-06 08:45:00|2085.1|2079.1|2091.9|2085.9|2091.9|2085.9|2084|2078|58
1665046200000|2022-10-06 08:50:00|2091.6|2085.6|2092.6|2086.6|2094.4|2088.4|2090.9|2084.9|35
1665046500000|2022-10-06 08:55:00|2092.9|2086.9|2092.6|2086.6|2093.1|2087.1|2091.6|2085.6|25
1665046800000|2022-10-06 09:00:00|2092.4|2086.4|2093.1|2087.1|2094.1|2088.1|2089.6|2083.6|51
1665047100000|2022-10-06 09:05:00|2093.4|2087.4|2090.4|2084.4|2094.6|2088.6|2090.4|2084.4|34
1665047400000|2022-10-06 09:10:00|2090.6|2084.6|2092.6|2086.6|2093.1|2087.1|2089.9|2083.9|55
1665047700000|2022-10-06 09:15:00|2092.4|2086.4|2088.9|2082.9|2092.4|2086.4|2087.4|2081.4|33
1665048000000|2022-10-06 09:20:00|2089.1|2083.1|2089.4|2083.4|2090.1|2084.1|2087.9|2081.9|40
1665048300000|2022-10-06 09:25:00|2089.6|2083.6|2090.1|2084.1|2090.1|2084.1|2087.9|2081.9|31
1665048600000|2022-10-06 09:30:00|2089.4|2083.4|2090.1|2084.1|2090.4|2084.4|2088.4|2082.4|29
1665048900000|2022-10-06 09:35:00|2090.4|2084.4|2086.1|2080.1|2090.4|2084.4|2086.1|2080.1|36
1665049200000|2022-10-06 09:40:00|2086.4|2080.4|2088.1|2082.1|2090.4|2084.4|2086.1|2080.1|39
1665049500000|2022-10-06 09:45:00|2087.9|2081.9|2089.4|2083.4|2090.1|2084.1|2085.4|2079.4|43
1665049800000|2022-10-06 09:50:00|2088.1|2082.1|2087.1|2081.1|2090.1|2084.1|2086.3|2080.3|48
1665050100000|2022-10-06 09:55:00|2087.6|2081.6|2085.9|2079.9|2087.6|2081.6|2082.9|2076.9|55
1665050400000|2022-10-06 10:00:00|2086.1|2080.1|2088.6|2082.6|2088.6|2082.6|2085.9|2079.9|29
1665050700000|2022-10-06 10:05:00|2088.9|2082.9|2083.6|2077.6|2088.9|2082.9|2083.4|2077.4|42
1665051000000|2022-10-06 10:10:00|2083.4|2077.4|2076.6|2070.6|2084.6|2078.6|2072.1|2066.1|88
1665051300000|2022-10-06 10:15:00|2076.9|2070.9|2076.1|2070.1|2081.9|2075.9|2073.8|2067.8|90
1665051600000|2022-10-06 10:20:00|2076.4|2070.4|2071.6|2065.6|2077.1|2071.1|2069.9|2063.9|86
1665051900000|2022-10-06 10:25:00|2071.9|2065.9|2074.9|2068.9|2077.9|2071.9|2071.6|2065.6|70
1665052200000|2022-10-06 10:30:00|2075.4|2069.4|2068.6|2062.6|2076.4|2070.4|2066.5|2060.5|103
1665052500000|2022-10-06 10:35:00|2067.1|2061.1|2062.6|2056.6|2068.9|2062.9|2054.4|2048.4|108
1665052800000|2022-10-06 10:40:00|2062.9|2056.9|2061.4|2055.4|2066.8|2060.8|2060.4|2054.4|114
1665053100000|2022-10-06 10:45:00|2061.1|2055.1|2064.1|2058.1|2064.6|2058.6|2054.9|2048.9|141
1665053400000|2022-10-06 10:50:00|2063.6|2057.6|2067.1|2061.1|2069.4|2063.4|2060.6|2054.6|96
1665053700000|2022-10-06 10:55:00|2067.4|2061.4|2063.9|2057.9|2068.1|2062.1|2061.9|2055.9|97
1665054000000|2022-10-06 11:00:00|2064.1|2058.1|2056.5|2050.5|2064.1|2058.1|2055.6|2049.6|188
1665054300000|2022-10-06 11:05:00|2057|2051|2063.6|2057.6|2066.6|2060.6|2057|2051|88
1665054600000|2022-10-06 11:10:00|2063.9|2057.9|2062.9|2056.9|2065.6|2059.6|2060.6|2054.6|53
1665054900000|2022-10-06 11:15:00|2062.1|2056.1|2061.9|2055.9|2067.4|2061.4|2061.4|2055.4|68
1665055200000|2022-10-06 11:20:00|2062.1|2056.1|2054.6|2048.6|2062.9|2056.9|2054.1|2048.1|75
1665055500000|2022-10-06 11:25:00|2054.4|2048.4|2046.5|2040.5|2054.6|2048.6|2040.1|2034.1|117
1665055800000|2022-10-06 11:30:00|2046.9|2040.9|2045.4|2039.4|2049.6|2043.6|2044.8|2038.8|102
1665056100000|2022-10-06 11:35:00|2045.6|2039.6|2043.6|2037.6|2046.1|2040.1|2037.3|2031.3|119
1665056400000|2022-10-06 11:40:00|2043.4|2037.4|2039.1|2033.1|2043.4|2037.4|2036.9|2030.9|62
1665056700000|2022-10-06 11:45:00|2038.9|2032.9|2028.6|2022.6|2039.6|2033.6|2028.4|2022.4|127
1665057000000|2022-10-06 11:50:00|2028.4|2022.4|2030.6|2024.6|2030.9|2024.9|2024.4|2018.4|94
1665057300000|2022-10-06 11:55:00|2030.9|2024.9|2029.9|2023.9|2031.4|2025.4|2026.6|2020.6|102
1665057600000|2022-10-06 12:00:00|2029.6|2023.6|2035.4|2029.4|2037.4|2031.4|2027.9|2021.9|124
1665057900000|2022-10-06 12:05:00|2034.9|2028.9|2040.4|2034.4|2040.4|2034.4|2030.4|2024.4|53
1665058200000|2022-10-06 12:10:00|2040.6|2034.6|2041.4|2035.4|2043.6|2037.6|2039.1|2033.1|51
1665058500000|2022-10-06 12:15:00|2041.6|2035.6|2042.9|2036.9|2045.1|2039.1|2041.4|2035.4|57
1665058800000|2022-10-06 12:20:00|2043.1|2037.1|2038.6|2032.6|2044.6|2038.6|2036.9|2030.9|49
1665059100000|2022-10-06 12:25:00|2039.4|2033.4|2041.1|2035.1|2042.4|2036.4|2039.4|2033.4|50
1665059400000|2022-10-06 12:30:00|2041.6|2035.6|2046.4|2040.4|2048.9|2042.9|2041.6|2035.6|88
1665059700000|2022-10-06 12:35:00|2046.1|2040.1|2051.1|2045.1|2051.1|2045.1|2045.4|2039.4|51
1665060000000|2022-10-06 12:40:00|2051.4|2045.4|2053.1|2047.1|2055.9|2049.9|2050.4|2044.4|72
1665060300000|2022-10-06 12:45:00|2052.6|2046.6|2058.6|2052.6|2060.6|2054.6|2047.6|2041.6|78
1665060600000|2022-10-06 12:50:00|2058.4|2052.4|2067.4|2061.4|2067.4|2061.4|2058.1|2052.1|53
1665060900000|2022-10-06 12:55:00|2066.9|2060.9|2063.6|2057.6|2066.9|2060.9|2063.6|2057.6|86
1665061200000|2022-10-06 13:00:00|2061.9|2055.9|2066.4|2060.4|2068.9|2062.9|2060.1|2054.1|124
1665061500000|2022-10-06 13:05:00|2066.6|2060.6|2071.4|2065.4|2071.4|2065.4|2064.1|2058.1|106
1665061800000|2022-10-06 13:10:00|2071.6|2065.6|2070.1|2064.1|2071.6|2065.6|2069.4|2063.4|42
1665062100000|2022-10-06 13:15:00|2070.4|2064.4|2070.4|2064.4|2071.6|2065.6|2068.9|2062.9|42
1665062400000|2022-10-06 13:20:00|2070.6|2064.6|2075.4|2069.4|2077.1|2071.1|2070.6|2064.6|61
1665062700000|2022-10-06 13:25:00|2075.1|2069.1|2064.6|2058.6|2075.1|2069.1|2064.1|2058.1|73
1665063000000|2022-10-06 13:30:00|2063.6|2057.6|2065.6|2059.6|2071.9|2065.9|2060.9|2054.9|85
1665063300000|2022-10-06 13:35:00|2064.9|2058.9|2064.4|2058.4|2065.6|2059.6|2060.9|2054.9|98
1665063600000|2022-10-06 13:40:00|2064.1|2058.1|2056.9|2050.9|2064.1|2058.1|2056.9|2050.9|93
1665063900000|2022-10-06 13:45:00|2056.6|2050.6|2054.1|2048.1|2057.6|2051.6|2054.1|2048.1|66
1665064200000|2022-10-06 13:50:00|2053.9|2047.9|2050.6|2044.6|2054.1|2048.1|2043.4|2037.4|105
1665064500000|2022-10-06 13:55:00|2050.9|2044.9|2059.9|2053.9|2059.9|2053.9|2046.9|2040.9|77
1665064800000|2022-10-06 14:00:00|2059.1|2053.1|2055.6|2049.6|2060.6|2054.6|2053.6|2047.6|42
1665065100000|2022-10-06 14:05:00|2055.9|2049.9|2062.4|2056.4|2063.1|2057.1|2055.9|2049.9|56
1665065400000|2022-10-06 14:10:00|2062.6|2056.6|2066.6|2060.6|2066.6|2060.6|2058.9|2052.9|93
1665065700000|2022-10-06 14:15:00|2066.4|2060.4|2060.4|2054.4|2066.4|2060.4|2059.1|2053.1|62
1665066000000|2022-10-06 14:20:00|2060.6|2054.6|2059.4|2053.4|2061.9|2055.9|2057.6|2051.6|58
1665066300000|2022-10-06 14:25:00|2059.1|2053.1|2059.1|2053.1|2061.6|2055.6|2057.6|2051.6|61
1665066600000|2022-10-06 14:30:00|2058.9|2052.9|2061.1|2055.1|2061.1|2055.1|2057.4|2051.4|68
1665066900000|2022-10-06 14:35:00|2061.4|2055.4|2063.1|2057.1|2065.1|2059.1|2060.1|2054.1|67
1665067200000|2022-10-06 14:40:00|2063.4|2057.4|2068.6|2062.6|2068.6|2062.6|2062.9|2056.9|58
1665067500000|2022-10-06 14:45:00|2068.9|2062.9|2071.1|2065.1|2071.1|2065.1|2068.4|2062.4|56
1665067800000|2022-10-06 14:50:00|2071.4|2065.4|2069.9|2063.9|2076.4|2070.4|2069.6|2063.6|106
1665068100000|2022-10-06 14:55:00|2071.1|2065.1|2067.6|2061.6|2071.4|2065.4|2063.4|2057.4|103
1665068400000|2022-10-06 15:00:00|2067.9|2061.9|2072.1|2066.1|2081.1|2075.1|2067.9|2061.9|101
1665068700000|2022-10-06 15:05:00|2072.4|2066.4|2072.4|2066.4|2077.4|2071.4|2072.1|2066.1|74
1665069000000|2022-10-06 15:10:00|2072.1|2066.1|2059.1|2053.1|2072.1|2066.1|2055.9|2049.9|148
1665069300000|2022-10-06 15:15:00|2059.6|2053.6|2061.1|2055.1|2067.3|2061.3|2055.4|2049.4|110
1665069600000|2022-10-06 15:20:00|2061.5|2055.5|2054.4|2048.4|2061.9|2055.9|2042.6|2036.6|125
1665069900000|2022-10-06 15:25:00|2054.1|2048.1|2057.4|2051.4|2059.9|2053.9|2053.4|2047.4|97
1665070200000|2022-10-06 15:30:00|2057.9|2051.9|2053.6|2047.6|2057.9|2051.9|2050.6|2044.6|83
1665070500000|2022-10-06 15:35:00|2053.9|2047.9|2052.9|2046.9|2054.6|2048.6|2052.6|2046.6|62
1665070800000|2022-10-06 15:40:00|2053.1|2047.1|2051.9|2045.9|2053.6|2047.6|2049.6|2043.6|42
1665071100000|2022-10-06 15:45:00|2051.6|2045.6|2053.1|2047.1|2053.6|2047.6|2050.6|2044.6|54
1665071400000|2022-10-06 15:50:00|2053.4|2047.4|2053.1|2047.1|2054.4|2048.4|2053.1|2047.1|22
1665071700000|2022-10-06 15:55:00|2053.4|2047.4|2039.1|2033.1|2053.6|2047.6|2039.1|2033.1|79
1665072000000|2022-10-06 16:00:00|2038.1|2032.1|2045.9|2039.9|2046.4|2040.4|2037.1|2031.1|64
1665072300000|2022-10-06 16:05:00|2045.4|2039.4|2045.9|2039.9|2050.9|2044.9|2045.4|2039.4|35
1665072600000|2022-10-06 16:10:00|2046.1|2040.1|2047.1|2041.1|2048.4|2042.4|2045.9|2039.9|44
1665072900000|2022-10-06 16:15:00|2046.9|2040.9|2042.9|2036.9|2047.4|2041.4|2040.6|2034.6|44
1665073200000|2022-10-06 16:20:00|2043.1|2037.1|2043.1|2037.1|2043.4|2037.4|2042.4|2036.4|37
1665073500000|2022-10-06 16:25:00|2043.4|2037.4|2043.9|2037.9|2045.4|2039.4|2042.6|2036.6|25
1665073800000|2022-10-06 16:30:00|2043.6|2037.6|2051.1|2045.1|2051.1|2045.1|2043.6|2037.6|31
1665074100000|2022-10-06 16:35:00|2051.4|2045.4|2048.6|2042.6|2052.9|2046.9|2048.4|2042.4|44
1665074400000|2022-10-06 16:40:00|2048.9|2042.9|2050.9|2044.9|2051.1|2045.1|2048.9|2042.9|14
1665074700000|2022-10-06 16:45:00|2050.6|2044.6|2051.6|2045.6|2051.6|2045.6|2049.4|2043.4|31
1665075000000|2022-10-06 16:50:00|2051.9|2045.9|2046.6|2040.6|2051.9|2045.9|2046.4|2040.4|63
1665075300000|2022-10-06 16:55:00|2046.9|2040.9|2043.5|2037.5|2046.9|2040.9|2040.5|2034.5|79
1665075600000|2022-10-06 17:00:00|2044|2038|2041.4|2035.4|2044|2038|2040.1|2034.1|45
1665075900000|2022-10-06 17:05:00|2041.1|2035.1|2034.6|2028.6|2041.5|2035.5|2034.5|2028.5|45
1665076200000|2022-10-06 17:10:00|2034.8|2028.8|2035.4|2029.4|2035.6|2029.6|2033|2027|66
1665076500000|2022-10-06 17:15:00|2035.3|2029.3|2031.4|2025.4|2035.3|2029.3|2031.1|2025.1|57
1665076800000|2022-10-06 17:20:00|2031.1|2025.1|2028.4|2022.4|2031.4|2025.4|2027.5|2021.5|52
1665077100000|2022-10-06 17:25:00|2028.6|2022.6|2029.8|2023.8|2031.4|2025.4|2028.5|2022.5|52
1665077400000|2022-10-06 17:30:00|2029.9|2023.9|2029|2023|2030|2024|2029|2023|13
1665077700000|2022-10-06 17:35:00|2029.1|2023.1|2030|2024|2030.6|2024.6|2029.1|2023.1|51
1665078000000|2022-10-06 17:40:00|2030.4|2024.4|2030.4|2024.4|2030.8|2024.8|2030.3|2024.3|9
1665078300000|2022-10-06 17:45:00|2030.5|2024.5|2030.4|2024.4|2030.8|2024.8|2030.4|2024.4|14
1665078600000|2022-10-06 17:50:00|2030.5|2024.5|2030.4|2024.4|2030.5|2024.5|2030.4|2024.4|2
1665078900000|2022-10-06 17:55:00|2030.6|2024.6|2033.5|2014.8|2036.8|2024.6|2030.4|2014.8|10
1665100800000|2022-10-07 00:00:00|2034.1|2028.1|2035|2029|2036.1|2030.1|2033.8|2027.8|18
1665101100000|2022-10-07 00:05:00|2034.5|2028.5|2032.4|2026.4|2034.5|2028.5|2032.4|2026.4|41
1665101400000|2022-10-07 00:10:00|2032.9|2026.9|2032.5|2026.5|2033.6|2027.6|2032|2026|16
1665101700000|2022-10-07 00:15:00|2033.5|2027.5|2032.5|2026.5|2033.9|2027.9|2032.1|2026.1|8
1665102000000|2022-10-07 00:20:00|2032.3|2026.3|2033.3|2027.3|2033.3|2027.3|2032|2026|13
1665102300000|2022-10-07 00:25:00|2033.5|2027.5|2034.5|2028.5|2034.5|2028.5|2033.5|2027.5|7
1665102600000|2022-10-07 00:30:00|2034.8|2028.8|2039.5|2033.5|2040.3|2034.3|2034.8|2028.8|18
1665102900000|2022-10-07 00:35:00|2039.8|2033.8|2039.5|2033.5|2040|2034|2039.5|2033.5|4
1665103200000|2022-10-07 00:40:00|2039.3|2033.3|2038|2032|2039.3|2033.3|2037.8|2031.8|5
1665103500000|2022-10-07 00:45:00|2037.8|2031.8|2038.5|2032.5|2038.5|2032.5|2037.3|2031.3|9
1665103800000|2022-10-07 00:50:00|2038.8|2032.8|2038.8|2032.8|2039|2033|2038.5|2032.5|16
1665104100000|2022-10-07 00:55:00|2038.5|2032.5|2038.5|2032.5|2038.5|2032.5|2038.5|2032.5|1
1665104400000|2022-10-07 01:00:00|2038.3|2032.3|2036.8|2030.8|2038.3|2032.3|2036.8|2030.8|6
1665104700000|2022-10-07 01:05:00|2036.5|2030.5|2036.8|2030.8|2037.3|2031.3|2036.5|2030.5|8
1665105000000|2022-10-07 01:10:00|2036.5|2030.5|2036.8|2030.8|2036.8|2030.8|2036.5|2030.5|2
1665105300000|2022-10-07 01:15:00|2036.5|2030.5|2035.8|2029.8|2036.5|2030.5|2035.8|2029.8|7
1665105600000|2022-10-07 01:20:00|2035.5|2029.5|2035.5|2029.5|2035.5|2029.5|2035.3|2029.3|3
1665106200000|2022-10-07 01:30:00|2035.3|2029.3|2035.3|2029.3|2035.5|2029.5|2035.3|2029.3|3
1665106500000|2022-10-07 01:35:00|2035|2029|2035.8|2029.8|2035.8|2029.8|2034.5|2028.5|21
1665106800000|2022-10-07 01:40:00|2036|2030|2036.5|2030.5|2037.3|2031.3|2036|2030|5
1665107100000|2022-10-07 01:45:00|2036.3|2030.3|2036.3|2030.3|2036.5|2030.5|2036.3|2030.3|7
1665107400000|2022-10-07 01:50:00|2036|2030|2036.3|2030.3|2036.3|2030.3|2035.3|2029.3|4
1665107700000|2022-10-07 01:55:00|2036.5|2030.5|2037|2031|2037.5|2031.5|2036|2030|19
1665108300000|2022-10-07 02:05:00|2037.3|2031.3|2035.8|2029.8|2037.3|2031.3|2035.8|2029.8|4
1665108600000|2022-10-07 02:10:00|2036|2030|2036|2030|2036|2030|2036|2030|1
1665108900000|2022-10-07 02:15:00|2036.5|2030.5|2036.8|2030.8|2037.3|2031.3|2036.3|2030.3|8
1665109200000|2022-10-07 02:20:00|2036|2030|2038.5|2032.5|2038.5|2032.5|2035.5|2029.5|8
1665109500000|2022-10-07 02:25:00|2039|2033|2038.8|2032.8|2039.3|2033.3|2038.8|2032.8|4
1665110100000|2022-10-07 02:35:00|2039|2033|2040|2034|2040.3|2034.3|2038.8|2032.8|5
1665110400000|2022-10-07 02:40:00|2039.8|2033.8|2040|2034|2040|2034|2039.5|2033.5|4
1665110700000|2022-10-07 02:45:00|2040.3|2034.3|2041.8|2035.8|2042|2036|2040.3|2034.3|23
1665111000000|2022-10-07 02:50:00|2042|2036|2042|2036|2042|2036|2042|2036|1
1665111300000|2022-10-07 02:55:00|2041.8|2035.8|2041.5|2035.5|2041.8|2035.8|2041.5|2035.5|2
1665111600000|2022-10-07 03:00:00|2041.8|2035.8|2042|2036|2042.5|2036.5|2041.8|2035.8|4
1665111900000|2022-10-07 03:05:00|2041.8|2035.8|2041.5|2035.5|2043|2037|2041.3|2035.3|12
1665112200000|2022-10-07 03:10:00|2041.8|2035.8|2042.5|2036.5|2043|2037|2041.8|2035.8|9
1665112500000|2022-10-07 03:15:00|2042.8|2036.8|2043.3|2037.3|2043.5|2037.5|2042.8|2036.8|22
1665112800000|2022-10-07 03:20:00|2043.5|2037.5|2043.5|2037.5|2043.5|2037.5|2043.3|2037.3|33
1665113100000|2022-10-07 03:25:00|2043.8|2037.8|2043|2037|2043.8|2037.8|2043|2037|11
1665113400000|2022-10-07 03:30:00|2043.3|2037.3|2042.5|2036.5|2043.3|2037.3|2042|2036|11
1665114000000|2022-10-07 03:40:00|2044|2038|2043.8|2037.8|2044|2038|2043.5|2037.5|76
1665114300000|2022-10-07 03:45:00|2043.5|2037.5|2042.8|2036.8|2043.8|2037.8|2042.8|2036.8|21
1665114600000|2022-10-07 03:50:00|2042.5|2036.5|2042|2036|2042.5|2036.5|2042|2036|5
1665115200000|2022-10-07 04:00:00|2041|2035|2042.5|2036.5|2042.8|2036.8|2040.5|2034.5|15
1665115500000|2022-10-07 04:05:00|2042.8|2036.8|2042.5|2036.5|2043|2037|2042.3|2036.3|6
1665115800000|2022-10-07 04:10:00|2043.3|2037.3|2043.5|2037.5|2043.5|2037.5|2043.3|2037.3|2
1665116100000|2022-10-07 04:15:00|2042|2036|2042.3|2036.3|2042.3|2036.3|2042|2036|4
1665116400000|2022-10-07 04:20:00|2042|2036|2042.8|2036.8|2042.8|2036.8|2041.8|2035.8|12
1665116700000|2022-10-07 04:25:00|2042.3|2036.3|2043|2037|2043|2037|2041.8|2035.8|21
1665117000000|2022-10-07 04:30:00|2042.8|2036.8|2042.8|2036.8|2043|2037|2042.5|2036.5|5
1665117300000|2022-10-07 04:35:00|2043|2037|2042.8|2036.8|2043.3|2037.3|2042.5|2036.5|6
1665118200000|2022-10-07 04:50:00|2042.5|2036.5|2040.5|2034.5|2042.5|2036.5|2040.3|2034.3|12
1665118500000|2022-10-07 04:55:00|2039.5|2033.5|2041.3|2035.3|2041.3|2035.3|2038.5|2032.5|27
1665118800000|2022-10-07 05:00:00|2040.5|2034.5|2041.5|2035.5|2041.5|2035.5|2039.8|2033.8|24
1665119100000|2022-10-07 05:05:00|2041.8|2035.8|2041.3|2035.3|2042.3|2036.3|2041|2035|15
1665119400000|2022-10-07 05:10:00|2041|2035|2041.8|2035.8|2041.8|2035.8|2040.8|2034.8|13
1665119700000|2022-10-07 05:15:00|2041.5|2035.5|2040|2034|2042.5|2036.5|2039.8|2033.8|13
1665120000000|2022-10-07 05:20:00|2039.5|2033.5|2041.5|2035.5|2041.5|2035.5|2039.3|2033.3|13
1665120300000|2022-10-07 05:25:00|2040.5|2034.5|2041.5|2035.5|2042.5|2036.5|2040.5|2034.5|18
1665120600000|2022-10-07 05:30:00|2041.8|2035.8|2042|2036|2042|2036|2041.5|2035.5|18
1665120900000|2022-10-07 05:35:00|2042.3|2036.3|2044.3|2038.3|2044.5|2038.5|2042|2036|26
1665121200000|2022-10-07 05:40:00|2044.5|2038.5|2045.5|2039.5|2045.5|2039.5|2044.5|2038.5|4
1665121500000|2022-10-07 05:45:00|2045.3|2039.3|2045.5|2039.5|2045.5|2039.5|2042.3|2036.3|20
1665121800000|2022-10-07 05:50:00|2045.3|2039.3|2045.3|2039.3|2045.3|2039.3|2045.3|2039.3|1
1665122400000|2022-10-07 06:00:00|2045.5|2039.5|2043.8|2037.8|2045.5|2039.5|2043.5|2037.5|4
1665122700000|2022-10-07 06:05:00|2044|2038|2047.3|2041.3|2047.8|2041.8|2044|2038|8
1665123000000|2022-10-07 06:10:00|2047|2041|2048.3|2042.3|2048.3|2042.3|2045|2039|19
1665123300000|2022-10-07 06:15:00|2048|2042|2049|2043|2051|2045|2048|2042|20
1665123600000|2022-10-07 06:20:00|2048.8|2042.8|2050.3|2044.3|2050.5|2044.5|2046.3|2040.3|40
1665123900000|2022-10-07 06:25:00|2050|2044|2047.5|2041.5|2050|2044|2046.3|2040.3|14
1665124200000|2022-10-07 06:30:00|2047.8|2041.8|2048.5|2042.5|2048.5|2042.5|2047.8|2041.8|56
1665124500000|2022-10-07 06:35:00|2047.8|2041.8|2047.5|2041.5|2048.8|2042.8|2044.3|2038.3|33
1665124800000|2022-10-07 06:40:00|2047.8|2041.8|2047.8|2041.8|2047.8|2041.8|2047.3|2041.3|56
1665125100000|2022-10-07 06:45:00|2047.5|2041.5|2052.8|2046.8|2052.8|2046.8|2047|2041|31
1665125400000|2022-10-07 06:50:00|2053|2047|2050.3|2044.3|2053.8|2047.8|2049.8|2043.8|23
1665125700000|2022-10-07 06:55:00|2050.4|2044.4|2049.4|2043.4|2050.6|2044.6|2048.1|2042.1|18
1665126000000|2022-10-07 07:00:00|2049.6|2043.6|2049.3|2043.3|2053.1|2047.1|2043|2037|74
1665126300000|2022-10-07 07:05:00|2049.5|2043.5|2041.8|2035.8|2049.5|2043.5|2034.4|2028.4|88
1665126600000|2022-10-07 07:10:00|2041.9|2035.9|2042.9|2036.9|2048.1|2042.1|2039.9|2033.9|63
1665126900000|2022-10-07 07:15:00|2043|2037|2038.6|2032.6|2043.1|2037.1|2038.6|2032.6|39
1665127200000|2022-10-07 07:20:00|2038.1|2032.1|2049.4|2043.4|2049.6|2043.6|2038.1|2032.1|62
1665127500000|2022-10-07 07:25:00|2048.9|2042.9|2043.6|2037.6|2048.9|2042.9|2042.1|2036.1|48
1665127800000|2022-10-07 07:30:00|2043.4|2037.4|2045.1|2039.1|2046.4|2040.4|2041.1|2035.1|58
1665128100000|2022-10-07 07:35:00|2045.4|2039.4|2046.4|2040.4|2047.6|2041.6|2042.1|2036.1|35
1665128400000|2022-10-07 07:40:00|2045.9|2039.9|2048.1|2042.1|2050.6|2044.6|2045.6|2039.6|35
1665128700000|2022-10-07 07:45:00|2048.4|2042.4|2050.4|2044.4|2050.6|2044.6|2047.1|2041.1|31
1665129000000|2022-10-07 07:50:00|2050.6|2044.6|2049.1|2043.1|2051.4|2045.4|2049.1|2043.1|44
1665129300000|2022-10-07 07:55:00|2048.9|2042.9|2042.9|2036.9|2048.9|2042.9|2042.9|2036.9|31
1665129600000|2022-10-07 08:00:00|2043.1|2037.1|2050.6|2044.6|2054.3|2048.3|2043.1|2037.1|111
1665129900000|2022-10-07 08:05:00|2052.1|2046.1|2063.9|2057.9|2064.1|2058.1|2052.1|2046.1|88
1665130200000|2022-10-07 08:10:00|2064.1|2058.1|2065.4|2059.4|2070.6|2064.6|2063.6|2057.6|63
1665130500000|2022-10-07 08:15:00|2065.6|2059.6|2063.6|2057.6|2065.9|2059.9|2063.6|2057.6|36
1665130800000|2022-10-07 08:20:00|2063.4|2057.4|2060.1|2054.1|2065.4|2059.4|2060.1|2054.1|57
1665131100000|2022-10-07 08:25:00|2060.4|2054.4|2061.1|2055.1|2064.1|2058.1|2060.1|2054.1|26
1665131400000|2022-10-07 08:30:00|2060.9|2054.9|2061.1|2055.1|2062.9|2056.9|2058.6|2052.6|42
1665131700000|2022-10-07 08:35:00|2061.6|2055.6|2059.4|2053.4|2061.6|2055.6|2059.1|2053.1|34
1665132000000|2022-10-07 08:40:00|2059.9|2053.9|2061.4|2055.4|2061.9|2055.9|2059.1|2053.1|37
1665132300000|2022-10-07 08:45:00|2061.6|2055.6|2060.4|2054.4|2063.4|2057.4|2060.1|2054.1|55
1665132600000|2022-10-07 08:50:00|2060.6|2054.6|2061.4|2055.4|2062.6|2056.6|2060.1|2054.1|16
1665132900000|2022-10-07 08:55:00|2061.9|2055.9|2060.6|2054.6|2062.9|2056.9|2060.6|2054.6|16
1665133200000|2022-10-07 09:00:00|2060.9|2054.9|2059.9|2053.9|2062.9|2056.9|2058.9|2052.9|56
1665133500000|2022-10-07 09:05:00|2059.1|2053.1|2062.3|2056.3|2062.3|2056.3|2058.6|2052.6|27
1665133800000|2022-10-07 09:10:00|2062.5|2056.5|2059.5|2053.5|2062.5|2056.5|2059|2053|35
1665134100000|2022-10-07 09:15:00|2059.8|2053.8|2060.8|2054.8|2061.3|2055.3|2059.8|2053.8|14
1665134400000|2022-10-07 09:20:00|2061|2055|2062|2056|2062|2056|2061|2055|8
1665134700000|2022-10-07 09:25:00|2061.8|2055.8|2060|2054|2062.3|2056.3|2059.5|2053.5|27
1665135000000|2022-10-07 09:30:00|2059.8|2053.8|2061.5|2055.5|2061.5|2055.5|2059.8|2053.8|18
1665135300000|2022-10-07 09:35:00|2061.3|2055.3|2062.3|2056.3|2062.8|2056.8|2060.5|2054.5|17
1665135600000|2022-10-07 09:40:00|2062|2056|2060.3|2054.3|2062|2056|2059.5|2053.5|38
1665135900000|2022-10-07 09:45:00|2060.5|2054.5|2057.8|2051.8|2061.3|2055.3|2056.3|2050.3|23
1665136200000|2022-10-07 09:50:00|2058|2052|2060.8|2054.8|2060.8|2054.8|2058|2052|48
1665136500000|2022-10-07 09:55:00|2060.5|2054.5|2061.5|2055.5|2061.5|2055.5|2059.5|2053.5|22
1665136800000|2022-10-07 10:00:00|2061.3|2055.3|2059|2053|2061.8|2055.8|2059|2053|19
1665137100000|2022-10-07 10:05:00|2059.8|2053.8|2059|2053|2061.5|2055.5|2058.8|2052.8|16
1665137400000|2022-10-07 10:10:00|2059.3|2053.3|2059.3|2053.3|2060.8|2054.8|2058.3|2052.3|31
1665137700000|2022-10-07 10:15:00|2059.5|2053.5|2059.5|2053.5|2060.5|2054.5|2058.8|2052.8|32
1665138000000|2022-10-07 10:20:00|2059.8|2053.8|2061.8|2055.8|2061.8|2055.8|2059.8|2053.8|52
1665138300000|2022-10-07 10:25:00|2062|2056|2061.5|2055.5|2062|2056|2060.5|2054.5|27
1665138600000|2022-10-07 10:30:00|2061.3|2055.3|2060.8|2054.8|2062.8|2056.8|2060.8|2054.8|22
1665138900000|2022-10-07 10:35:00|2060.5|2054.5|2060.5|2054.5|2060.8|2054.8|2060.5|2054.5|3
1665139200000|2022-10-07 10:40:00|2060|2054|2058|2052|2060|2054|2057.5|2051.5|20
1665139500000|2022-10-07 10:45:00|2058.3|2052.3|2058.3|2052.3|2059.3|2053.3|2057.5|2051.5|16
1665139800000|2022-10-07 10:50:00|2058.5|2052.5|2056.5|2050.5|2058.8|2052.8|2056.3|2050.3|41
1665140100000|2022-10-07 10:55:00|2057|2051|2057.8|2051.8|2057.8|2051.8|2056.3|2050.3|30
1665140400000|2022-10-07 11:00:00|2058|2052|2057.3|2051.3|2058.8|2052.8|2055.8|2049.8|18
1665140700000|2022-10-07 11:05:00|2057.5|2051.5|2054|2048|2058.3|2052.3|2054|2048|19
1665141000000|2022-10-07 11:10:00|2054.5|2048.5|2051|2045|2055|2049|2050.8|2044.8|16
1665141300000|2022-10-07 11:15:00|2051.3|2045.3|2051|2045|2053.3|2047.3|2050.8|2044.8|17
1665141600000|2022-10-07 11:20:00|2050.8|2044.8|2049.5|2043.5|2051.5|2045.5|2049.5|2043.5|12
1665141900000|2022-10-07 11:25:00|2049.8|2043.8|2049.3|2043.3|2050.3|2044.3|2049.3|2043.3|15
1665142200000|2022-10-07 11:30:00|2049|2043|2051|2045|2051.5|2045.5|2047.3|2041.3|27
1665142500000|2022-10-07 11:35:00|2050.8|2044.8|2051.5|2045.5|2053.5|2047.5|2050.8|2044.8|16
1665142800000|2022-10-07 11:40:00|2051.3|2045.3|2055.3|2049.3|2055.3|2049.3|2051.3|2045.3|14
1665143100000|2022-10-07 11:45:00|2055.5|2049.5|2056.5|2050.5|2058.5|2052.5|2053|2047|35
1665143400000|2022-10-07 11:50:00|2056.3|2050.3|2056|2050|2058|2052|2052.3|2046.3|39
1665143700000|2022-10-07 11:55:00|2055.8|2049.8|2058|2052|2058|2052|2055.3|2049.3|51
1665144000000|2022-10-07 12:00:00|2057.8|2051.8|2057.8|2051.8|2058.5|2052.5|2055|2049|29
1665144300000|2022-10-07 12:05:00|2057.5|2051.5|2059|2053|2060.3|2054.3|2057.3|2051.3|20
1665144600000|2022-10-07 12:10:00|2058.8|2052.8|2058.5|2052.5|2060.3|2054.3|2058.3|2052.3|22
1665144900000|2022-10-07 12:15:00|2058.3|2052.3|2059.8|2053.8|2059.8|2053.8|2057.3|2051.3|20
1665145200000|2022-10-07 12:20:00|2059.5|2053.5|2058|2052|2060.5|2054.5|2058|2052|22
1665145500000|2022-10-07 12:25:00|2057.8|2051.8|2058|2052|2058.5|2052.5|2055.3|2049.3|28
1665145800000|2022-10-07 12:30:00|2058.3|2052.3|2057.8|2051.8|2059|2053|2051.5|2045.5|134
1665146100000|2022-10-07 12:35:00|2058|2052|2050.5|2044.5|2058.5|2052.5|2046|2040|70
1665146400000|2022-10-07 12:40:00|2050.3|2044.3|2046.8|2040.8|2050.5|2044.5|2046|2040|61
1665146700000|2022-10-07 12:45:00|2046.3|2040.3|2042.3|2036.3|2047.8|2041.8|2041.3|2035.3|76
1665147000000|2022-10-07 12:50:00|2042.8|2036.8|2045.3|2039.3|2046|2040|2041|2035|88
1665147300000|2022-10-07 12:55:00|2045|2039|2046.8|2040.8|2047.5|2041.5|2043.8|2037.8|42
1665147600000|2022-10-07 13:00:00|2046.5|2040.5|2048|2042|2050.5|2044.5|2045.5|2039.5|56
1665147900000|2022-10-07 13:05:00|2047.8|2041.8|2050.3|2044.3|2050.3|2044.3|2046|2040|33
1665148200000|2022-10-07 13:10:00|2049.5|2043.5|2051.8|2045.8|2054.5|2048.5|2049.5|2043.5|59
1665148500000|2022-10-07 13:15:00|2052|2046|2056.5|2050.5|2057|2051|2051|2045|35
1665148800000|2022-10-07 13:20:00|2056.3|2050.3|2053.3|2047.3|2057.3|2051.3|2053.3|2047.3|22
1665149100000|2022-10-07 13:25:00|2052.5|2046.5|2055.5|2049.5|2056.5|2050.5|2052.5|2046.5|35
1665149400000|2022-10-07 13:30:00|2055.3|2049.3|2061.3|2055.3|2062|2056|2054.5|2048.5|66
1665149700000|2022-10-07 13:35:00|2061.5|2055.5|2063|2057|2063.3|2057.3|2060.5|2054.5|37
1665150000000|2022-10-07 13:40:00|2063.3|2057.3|2059.3|2053.3|2063.3|2057.3|2058.8|2052.8|42
1665150300000|2022-10-07 13:45:00|2059|2053|2058.3|2052.3|2060|2054|2057.5|2051.5|97
1665150600000|2022-10-07 13:50:00|2058|2052|2055|2049|2058|2052|2053.3|2047.3|85
1665150900000|2022-10-07 13:55:00|2054.8|2048.8|2054.5|2048.5|2058.8|2052.8|2054|2048|53
1665151200000|2022-10-07 14:00:00|2054.3|2048.3|2052|2046|2054.3|2048.3|2046|2040|73
1665151500000|2022-10-07 14:05:00|2051.8|2045.8|2057.3|2051.3|2057.3|2051.3|2051.8|2045.8|42
1665151800000|2022-10-07 14:10:00|2057|2051|2056.8|2050.8|2058.8|2052.8|2055.3|2049.3|96
1665152100000|2022-10-07 14:15:00|2056|2050|2061.5|2055.5|2061.8|2055.8|2056|2050|53
1665152400000|2022-10-07 14:20:00|2061|2055|2061.5|2055.5|2061.8|2055.8|2059.3|2053.3|55
1665152700000|2022-10-07 14:25:00|2061.8|2055.8|2062|2056|2062.8|2056.8|2061.3|2055.3|17
1665153000000|2022-10-07 14:30:00|2061.5|2055.5|2062.3|2056.3|2063.5|2057.5|2061.3|2055.3|24
1665153300000|2022-10-07 14:35:00|2063.5|2057.5|2064|2058|2064.5|2058.5|2062.3|2056.3|21
1665153600000|2022-10-07 14:40:00|2064.3|2058.3|2062.3|2056.3|2066|2060|2061.3|2055.3|48
1665153900000|2022-10-07 14:45:00|2062.5|2056.5|2065.8|2059.8|2065.8|2059.8|2060.8|2054.8|49
1665154200000|2022-10-07 14:50:00|2065|2059|2066.8|2060.8|2067.3|2061.3|2065|2059|49
1665154500000|2022-10-07 14:55:00|2066.3|2060.3|2066|2060|2066.3|2060.3|2063.8|2057.8|46
1665154800000|2022-10-07 15:00:00|2066.5|2060.5|2073.8|2067.8|2073.8|2067.8|2066.5|2060.5|54
1665155100000|2022-10-07 15:05:00|2073.3|2067.3|2074.5|2068.5|2075.3|2069.3|2069.5|2063.5|42
1665155400000|2022-10-07 15:10:00|2074.8|2068.8|2072.5|2066.5|2074.8|2068.8|2071.3|2065.3|48
1665155700000|2022-10-07 15:15:00|2073.5|2067.5|2069.8|2063.8|2075.3|2069.3|2069.8|2063.8|127
1665156000000|2022-10-07 15:20:00|2070|2064|2066.3|2060.3|2070|2064|2064|2058|76
1665156300000|2022-10-07 15:25:00|2065.8|2059.8|2068.5|2062.5|2068.8|2062.8|2064.3|2058.3|38
1665156600000|2022-10-07 15:30:00|2068.8|2062.8|2067.8|2061.8|2069.5|2063.5|2067|2061|31
1665156900000|2022-10-07 15:35:00|2067.5|2061.5|2067.3|2061.3|2070.8|2064.8|2066.5|2060.5|36
1665157200000|2022-10-07 15:40:00|2067.5|2061.5|2066.5|2060.5|2068.8|2062.8|2066.5|2060.5|30
1665157500000|2022-10-07 15:45:00|2066.3|2060.3|2064.3|2058.3|2066.5|2060.5|2064.3|2058.3|35
1665157800000|2022-10-07 15:50:00|2064|2058|2061|2055|2064.8|2058.8|2060|2054|32
1665158100000|2022-10-07 15:55:00|2061.3|2055.3|2055.5|2049.5|2062|2056|2055|2049|51
1665158400000|2022-10-07 16:00:00|2055.8|2049.8|2057.8|2051.8|2058.3|2052.3|2055.5|2049.5|64
1665158700000|2022-10-07 16:05:00|2057.5|2051.5|2057|2051|2058|2052|2056.8|2050.8|69
1665159000000|2022-10-07 16:10:00|2056.8|2050.8|2057.5|2051.5|2058|2052|2056.8|2050.8|65
1665159300000|2022-10-07 16:15:00|2058.3|2052.3|2057.8|2051.8|2058.3|2052.3|2057|2051|42
1665159600000|2022-10-07 16:20:00|2057.5|2051.5|2053.5|2047.5|2058|2052|2053.3|2047.3|74
1665159900000|2022-10-07 16:25:00|2053.3|2047.3|2052.5|2046.5|2055.3|2049.3|2051.3|2045.3|44
1665160200000|2022-10-07 16:30:00|2052.3|2046.3|2051|2045|2052.8|2046.8|2050.8|2044.8|15
1665160500000|2022-10-07 16:35:00|2051.5|2045.5|2051.3|2045.3|2052|2046|2051|2045|12
1665160800000|2022-10-07 16:40:00|2051.5|2045.5|2051.3|2045.3|2052.8|2046.8|2051|2045|28
1665161100000|2022-10-07 16:45:00|2051|2045|2053.3|2047.3|2054.5|2048.5|2048.8|2042.8|32
1665161400000|2022-10-07 16:50:00|2051.3|2045.3|2048.5|2042.5|2051.3|2045.3|2048.3|2042.3|19
1665161700000|2022-10-07 16:55:00|2048.3|2042.3|2051.9|2045.9|2051.9|2045.9|2046.1|2040.1|76
1665162000000|2022-10-07 17:00:00|2050.8|2044.8|2046.9|2040.9|2050.8|2044.8|2045.6|2039.6|47
1665162300000|2022-10-07 17:05:00|2047.1|2041.1|2045.4|2039.4|2047.1|2041.1|2045.4|2039.4|11
1665162600000|2022-10-07 17:10:00|2045.6|2039.6|2045.4|2039.4|2045.9|2039.9|2045.4|2039.4|37
1665162900000|2022-10-07 17:15:00|2045.6|2039.6|2047.4|2041.4|2047.6|2041.6|2044.6|2038.6|58
1665163200000|2022-10-07 17:20:00|2047.6|2041.6|2046.4|2040.4|2048.9|2042.9|2046.4|2040.4|44
1665163500000|2022-10-07 17:25:00|2046.1|2040.1|2045.1|2039.1|2046.1|2040.1|2045.1|2039.1|12
1665163800000|2022-10-07 17:30:00|2044.9|2038.9|2045.1|2039.1|2046.1|2040.1|2044.9|2038.9|9
1665164100000|2022-10-07 17:35:00|2045.4|2039.4|2045.4|2039.4|2046.1|2040.1|2045.1|2039.1|16
1665164400000|2022-10-07 17:40:00|2045.1|2039.1|2045.4|2039.4|2045.6|2039.6|2044.9|2038.9|18
1665164700000|2022-10-07 17:45:00|2045.6|2039.6|2045.9|2039.9|2045.9|2039.9|2043.6|2037.6|34
1665165000000|2022-10-07 17:50:00|2045.6|2039.6|2044.1|2038.1|2046.1|2040.1|2043.6|2037.6|45
1665165300000|2022-10-07 17:55:00|2050.5|2031.8|2048.3|2028.3|2051.3|2032.5|2047.8|2028.3|15
1665360000000|2022-10-10 00:00:00|2034.3|2029.5|2034.3|2028.3|2034.3|2029.5|2034|2028|4
1665360300000|2022-10-10 00:05:00|2034.5|2028.5|2030.3|2024.3|2034.5|2028.5|2030.3|2024.3|22
1665360600000|2022-10-10 00:10:00|2030.5|2024.5|2031.8|2025.8|2032|2026|2030.5|2024.5|10
1665360900000|2022-10-10 00:15:00|2031.5|2025.5|2030.3|2024.3|2033.3|2027.3|2030|2024|29
1665361200000|2022-10-10 00:20:00|2030.5|2024.5|2030|2024|2031.5|2025.5|2030|2024|12
1665361500000|2022-10-10 00:25:00|2029.8|2023.8|2029.5|2023.5|2031.3|2025.3|2029.3|2023.3|30
1665361800000|2022-10-10 00:30:00|2029.3|2023.3|2029|2023|2029.5|2023.5|2027.8|2021.8|15
1665362100000|2022-10-10 00:35:00|2029.3|2023.3|2029.3|2023.3|2030|2024|2028.8|2022.8|8
1665362400000|2022-10-10 00:40:00|2029|2023|2032|2026|2034.3|2028.3|2029|2023|27
1665362700000|2022-10-10 00:45:00|2031.8|2025.8|2031.8|2025.8|2032|2026|2031.8|2025.8|3
1665363000000|2022-10-10 00:50:00|2032.3|2026.3|2031.8|2025.8|2033.5|2027.5|2031.8|2025.8|13
1665363300000|2022-10-10 00:55:00|2031.5|2025.5|2028.5|2022.5|2031.5|2025.5|2027.8|2021.8|52
1665363600000|2022-10-10 01:00:00|2028.1|2022.1|2028|2022|2038.5|2032.5|2026.5|2020.5|226
1665363900000|2022-10-10 01:05:00|2027.5|2021.5|2019.5|2013.5|2028.3|2022.3|2019.3|2013.3|52
1665364200000|2022-10-10 01:10:00|2019.8|2013.8|2009.5|2003.5|2020.5|2014.5|2009.5|2003.5|75
1665364500000|2022-10-10 01:15:00|2010.3|2004.3|2008.8|2002.8|2011.8|2005.8|2008.8|2002.8|35
1665364800000|2022-10-10 01:20:00|2007.5|2001.5|2002.5|1996.5|2007.5|2001.5|2002.5|1996.5|32
1665365100000|2022-10-10 01:25:00|2003.3|1997.3|1994.5|1988.5|2003.3|1997.3|1992.8|1986.3|50
1665365400000|2022-10-10 01:30:00|1994.8|1988.8|1982|1976|1995.8|1989.8|1978.5|1972.5|78
1665365700000|2022-10-10 01:35:00|1983|1977|1976|1970|1985.3|1979.3|1975.8|1969.8|75
1665366000000|2022-10-10 01:40:00|1975.8|1969.8|1978.3|1972.3|1978.3|1972.3|1974|1968|37
1665366300000|2022-10-10 01:45:00|1978.5|1972.5|1984.3|1978.3|1985.3|1979.3|1978.5|1972.5|77
1665366600000|2022-10-10 01:50:00|1984.5|1978.5|1992.3|1986.3|1992.5|1986.5|1984.5|1978.5|50
1665366900000|2022-10-10 01:55:00|1993.3|1987.3|1997|1991|1998|1992|1993.3|1987.3|25
1665367200000|2022-10-10 02:00:00|1996.8|1990.8|1997|1991|1997|1991|1995|1989|18
1665367500000|2022-10-10 02:05:00|1998.5|1992.5|1998.3|1992.3|1998.5|1992.5|1997|1991|35
1665367800000|2022-10-10 02:10:00|1998.5|1992.5|1995.5|1989.5|1998.5|1992.5|1995.3|1989.3|14
1665368100000|2022-10-10 02:15:00|1995.3|1989.3|1994.3|1988.3|1995.3|1989.3|1994.3|1988.3|4
1665368400000|2022-10-10 02:20:00|1994.5|1988.5|1994.5|1988.5|1994.5|1988.5|1994.3|1988.3|3
1665368700000|2022-10-10 02:25:00|1994.8|1988.8|1995.5|1989.5|1999|1993|1993.3|1987.3|20
1665369000000|2022-10-10 02:30:00|1995.8|1989.8|1997.3|1987.3|1999.5|1990.3|1993.8|1985.5|16
1665369300000|2022-10-10 02:35:00|1997|1987|1993.5|1983.5|1997|1987|1993.5|1983.5|9
1665369600000|2022-10-10 02:40:00|1993.8|1983.8|1995.8|1985.8|1995.8|1985.8|1993.8|1983.8|6
1665369900000|2022-10-10 02:45:00|1996.5|1986.5|1998|1988|1998.3|1988.3|1996.5|1986.5|6
1665370200000|2022-10-10 02:50:00|1997.5|1987.5|1994|1988|1997.5|1988|1994|1985.8|5
1665370500000|2022-10-10 02:55:00|1993.8|1987.8|1992.8|1986.8|1993.8|1987.8|1991.3|1985.3|21
1665370800000|2022-10-10 03:00:00|1992.5|1986.5|1992|1986|1994|1988|1992|1986|16
1665371100000|2022-10-10 03:05:00|1991.8|1985.8|1991.3|1985.3|1991.8|1985.8|1990.5|1984.5|10
1665371400000|2022-10-10 03:10:00|1992|1986|1994.3|1988.3|1996|1990|1992|1986|23
1665371700000|2022-10-10 03:15:00|1994.5|1988.5|1994|1988|1994.5|1988.5|1991.8|1985.8|22
1665372000000|2022-10-10 03:20:00|1994.3|1988.3|1994.3|1988.3|1994.3|1988.3|1994.3|1988.3|1
1665372300000|2022-10-10 03:25:00|1994.5|1988.5|1997|1991|1997.8|1991.8|1994.5|1988.5|12
1665372600000|2022-10-10 03:30:00|1997.5|1991.5|1995|1989|1998.8|1992.8|1995|1989|17
1665372900000|2022-10-10 03:35:00|1995.8|1989.8|1995.3|1989.3|1997.5|1991.5|1995.3|1989.3|13
1665373200000|2022-10-10 03:40:00|1994.5|1988.5|1993.8|1987.8|1994.5|1988.5|1993.5|1987.5|10
1665373500000|2022-10-10 03:45:00|1993.5|1987.5|1993.5|1987.5|1993.5|1987.5|1993.5|1987.5|1
1665373800000|2022-10-10 03:50:00|1993.8|1987.8|1994.3|1988.3|1996.3|1990.3|1993.8|1987.8|10
1665374100000|2022-10-10 03:55:00|1994.5|1988.5|1994.5|1988.5|1994.5|1988.5|1994.5|1988.5|1
1665374400000|2022-10-10 04:00:00|1994.8|1988.8|1995.5|1989.5|1995.5|1989.5|1994.8|1988.8|4
1665374700000|2022-10-10 04:05:00|1995.8|1989.8|1996.5|1990.5|1996.8|1990.8|1995.8|1989.8|4
1665375000000|2022-10-10 04:10:00|1996.3|1990.3|1996.5|1990.5|1996.5|1990.5|1996.3|1990.3|2
1665375600000|2022-10-10 04:20:00|1996.3|1990.3|1995.3|1989.3|1996.3|1990.3|1994.5|1988.5|12
1665375900000|2022-10-10 04:25:00|1995|1989|1994.5|1988.5|1995|1989|1994.5|1988.5|2
1665376200000|2022-10-10 04:30:00|1994.3|1988.3|1993.5|1987.5|1994.3|1988.3|1993.5|1987.5|4
1665376500000|2022-10-10 04:35:00|1993.3|1987.3|1991.8|1985.8|1993.3|1987.3|1991.5|1985.5|9
1665376800000|2022-10-10 04:40:00|1994.5|1988.5|1993.8|1987.8|1994.5|1988.5|1993.8|1987.8|6
1665377100000|2022-10-10 04:45:00|1993.5|1987.5|1990|1984|1993.5|1987.5|1989.8|1983.8|26
1665377400000|2022-10-10 04:50:00|1990.3|1984.3|1990.3|1984.3|1990.3|1984.3|1990.3|1984.3|1
1665377700000|2022-10-10 04:55:00|1990|1984|1990|1984|1990.3|1984.3|1990|1984|5
1665378000000|2022-10-10 05:00:00|1990.5|1984.5|1994.3|1988.3|1994.3|1988.3|1990.5|1984.5|11
1665378300000|2022-10-10 05:05:00|1993.8|1987.8|1993.5|1987.5|1994|1988|1993.5|1987.5|5
1665378600000|2022-10-10 05:10:00|1993.8|1987.8|1993.5|1987.5|1993.8|1987.8|1993.5|1987.5|2
1665378900000|2022-10-10 05:15:00|1994.5|1988.5|1994|1988|1994.5|1988.5|1993.8|1987.8|4
1665379200000|2022-10-10 05:20:00|1993.8|1987.8|1994.8|1988.8|1996|1990|1993.8|1987.8|12
1665379500000|2022-10-10 05:25:00|1995|1989|1997.3|1991.3|1997.3|1991.3|1994.8|1988.8|17
1665379800000|2022-10-10 05:30:00|1997|1991|2000|1994|2000|1994|1997|1991|15
1665380100000|2022-10-10 05:35:00|1999.8|1993.8|1998.5|1992.5|1999.8|1993.8|1998.5|1992.5|2
1665380400000|2022-10-10 05:40:00|1999.3|1993.3|2008|2002|2008|2002|1997.3|1991.3|34
1665380700000|2022-10-10 05:45:00|2007.8|2001.8|2005.5|1999.5|2009.3|2003.3|2005|1999|40
1665381000000|2022-10-10 05:50:00|2005.3|1999.3|2002|1996|2006.5|2000.5|2001.5|1995.5|17
1665381300000|2022-10-10 05:55:00|2002.3|1996.3|2004.5|1998.5|2008|2002|2002.3|1996.3|23
1665381600000|2022-10-10 06:00:00|2004.3|1998.3|2005.3|1999.3|2007.5|2001.5|2004.3|1998.3|12
1665381900000|2022-10-10 06:05:00|2005.8|1999.8|2006.8|2000.8|2007|2001|2005.8|1999.8|3
1665382200000|2022-10-10 06:10:00|2007|2001|2005.5|1999.5|2007|2001|2005.3|1999.3|8
1665382500000|2022-10-10 06:15:00|2005.3|1999.3|2005.3|1999.3|2005.3|1999.3|2005|1999|3
1665382800000|2022-10-10 06:20:00|2005|1999|2003.5|1997.5|2005|1999|2003.5|1997.5|4
1665383100000|2022-10-10 06:25:00|2004|1998|2005|1999|2005.3|1999.3|2004|1998|4
1665383400000|2022-10-10 06:30:00|2004.8|1998.8|2006.5|2000.5|2006.5|2000.5|2003.5|1997.5|19
1665383700000|2022-10-10 06:35:00|2007|2001|2013.5|2007.5|2017|2011|2006.8|2000.8|34
1665384000000|2022-10-10 06:40:00|2013.3|2007.3|2022.5|2016.5|2025.3|2019.3|2013.3|2007.3|39
1665384300000|2022-10-10 06:45:00|2022.3|2016.3|2024.8|2018.8|2033.5|2027.5|2022.3|2016.3|54
1665384600000|2022-10-10 06:50:00|2024.5|2018.5|2025.8|2019.8|2027.5|2021.5|2024|2018|22
1665384900000|2022-10-10 06:55:00|2025.5|2019.5|2022|2016|2026|2020|2022|2016|66
1665385200000|2022-10-10 07:00:00|2022.1|2016.1|2031|2025|2036.5|2030.5|2022.1|2016.1|90
1665385500000|2022-10-10 07:05:00|2030.8|2024.8|2029.5|2023.5|2032.3|2026.3|2028.5|2022.5|39
1665385800000|2022-10-10 07:10:00|2030.3|2024.3|2033.8|2027.8|2035|2029|2029.5|2023.5|38
1665386100000|2022-10-10 07:15:00|2034|2028|2034|2028|2034.3|2028.3|2032|2026|32
1665386400000|2022-10-10 07:20:00|2033.8|2027.8|2027.4|2021.4|2036|2030|2027.4|2021.4|29
1665386700000|2022-10-10 07:25:00|2027.6|2021.6|2028|2022|2029.3|2023.3|2027|2021|27
1665387000000|2022-10-10 07:30:00|2028.5|2022.5|2035.5|2029.5|2036|2030|2028.3|2022.3|46
1665387300000|2022-10-10 07:35:00|2035.8|2029.8|2034.8|2028.8|2036.8|2030.8|2034|2028|22
1665387600000|2022-10-10 07:40:00|2035|2029|2034.8|2028.8|2035|2029|2034.8|2028.8|2
1665387900000|2022-10-10 07:45:00|2035|2029|2036.3|2030.3|2036.3|2030.3|2034.8|2028.8|19
1665388200000|2022-10-10 07:50:00|2036.5|2030.5|2036.5|2030.5|2037.5|2031.5|2036.5|2030.5|11
1665388500000|2022-10-10 07:55:00|2036.8|2030.8|2035.3|2029.3|2038.8|2032.8|2034.3|2028.3|22
1665388800000|2022-10-10 08:00:00|2035.5|2029.5|2042|2036|2042|2036|2035.5|2029.5|40
1665389100000|2022-10-10 08:05:00|2042.3|2036.3|2045|2039|2045|2039|2039|2033|45
1665389400000|2022-10-10 08:10:00|2045.3|2039.3|2034.5|2028.5|2046.8|2040.8|2034.5|2028.5|60
1665389700000|2022-10-10 08:15:00|2034.3|2028.3|2031.3|2025.3|2035.5|2029.5|2029.5|2023.5|36
1665390000000|2022-10-10 08:20:00|2031.5|2025.5|2026.3|2020.3|2033.5|2027.5|2025.3|2019.3|52
1665390300000|2022-10-10 08:25:00|2026|2020|2025|2019|2027.5|2021.5|2024.3|2018.3|22
1665390600000|2022-10-10 08:30:00|2024.8|2018.8|2027|2021|2028.8|2022.8|2022|2016|47
1665390900000|2022-10-10 08:35:00|2026.8|2020.8|2025.3|2019.3|2029|2023|2023.5|2017.5|45
1665391200000|2022-10-10 08:40:00|2025|2019|2026.8|2020.8|2027|2021|2024.5|2018.5|20
1665391500000|2022-10-10 08:45:00|2027|2021|2029.5|2023.5|2030|2024|2025.3|2019.3|33
1665391800000|2022-10-10 08:50:00|2029.8|2023.8|2030|2024|2030.3|2024.3|2027|2021|26
1665392100000|2022-10-10 08:55:00|2030.3|2024.3|2031|2025|2032.5|2026.5|2028.8|2022.8|31
1665392400000|2022-10-10 09:00:00|2031.3|2025.3|2035.5|2029.5|2036|2030|2028.5|2022.5|60
1665392700000|2022-10-10 09:05:00|2036.3|2030.3|2034.5|2028.5|2040.3|2034.3|2034.5|2028.5|25
1665393000000|2022-10-10 09:10:00|2034.3|2028.3|2035.3|2029.3|2035.3|2029.3|2033.8|2027.8|7
1665393300000|2022-10-10 09:15:00|2035|2029|2036|2030|2038.3|2032.3|2033.8|2027.8|21
1665393600000|2022-10-10 09:20:00|2036.3|2030.3|2039.5|2033.5|2039.5|2033.5|2036|2030|20
1665393900000|2022-10-10 09:25:00|2039.8|2033.8|2045.8|2039.8|2047.5|2041.5|2039.8|2033.8|42
1665394200000|2022-10-10 09:30:00|2046|2040|2050|2044|2050.8|2044.8|2046|2040|43
1665394500000|2022-10-10 09:35:00|2049.8|2043.8|2050.3|2044.3|2051.5|2045.5|2048.8|2042.8|39
1665394800000|2022-10-10 09:40:00|2050.5|2044.5|2055.8|2049.8|2056.3|2050.3|2049.8|2043.8|35
1665395100000|2022-10-10 09:45:00|2055.5|2049.5|2051.8|2045.8|2055.8|2049.8|2051|2045|42
1665395400000|2022-10-10 09:50:00|2051.5|2045.5|2053|2047|2055|2049|2050|2044|43
1665395700000|2022-10-10 09:55:00|2053.3|2047.3|2054|2048|2054.8|2048.8|2052|2046|27
1665396000000|2022-10-10 10:00:00|2054.3|2048.3|2055.5|2049.5|2056.5|2050.5|2054|2048|25
1665396300000|2022-10-10 10:05:00|2055.8|2049.8|2055.5|2049.5|2056.3|2050.3|2055.3|2049.3|15
1665396600000|2022-10-10 10:10:00|2055.8|2049.8|2055|2049|2056.5|2050.5|2055|2049|13
1665396900000|2022-10-10 10:15:00|2054.8|2048.8|2052.3|2046.3|2055.8|2049.8|2050.8|2044.8|38
1665397200000|2022-10-10 10:20:00|2052|2046|2050.8|2044.8|2052|2046|2049.5|2043.5|19
1665397500000|2022-10-10 10:25:00|2050.5|2044.5|2048.5|2042.5|2050.5|2044.5|2046.3|2040.3|29
1665397800000|2022-10-10 10:30:00|2048.3|2042.3|2051.5|2045.5|2052.3|2046.3|2048.3|2042.3|13
1665398100000|2022-10-10 10:35:00|2051.3|2045.3|2050.5|2044.5|2051.3|2045.3|2050|2044|14
1665398400000|2022-10-10 10:40:00|2050.3|2044.3|2050.5|2044.5|2051.8|2045.8|2050|2044|10
1665398700000|2022-10-10 10:45:00|2050.3|2044.3|2051.8|2045.8|2052|2046|2050.3|2044.3|15
1665399000000|2022-10-10 10:50:00|2052|2046|2051.8|2045.8|2052.8|2046.8|2051.5|2045.5|15
1665399300000|2022-10-10 10:55:00|2051.5|2045.5|2052.5|2046.5|2052.8|2046.8|2050.5|2044.5|14
1665399600000|2022-10-10 11:00:00|2052.8|2046.8|2052.5|2046.5|2053.5|2047.5|2051|2045|16
1665399900000|2022-10-10 11:05:00|2052.8|2046.8|2055.3|2049.3|2056.3|2050.3|2052.8|2046.8|15
1665400200000|2022-10-10 11:10:00|2055.5|2049.5|2056.3|2050.3|2056.3|2050.3|2055.5|2049.5|10
1665400500000|2022-10-10 11:15:00|2056.5|2050.5|2056.3|2050.3|2056.5|2050.5|2056.3|2050.3|4
1665400800000|2022-10-10 11:20:00|2056|2050|2056|2050|2057.8|2051.8|2056|2050|14
1665401100000|2022-10-10 11:25:00|2055.8|2049.8|2057|2051|2057.3|2051.3|2055|2049|15
1665401400000|2022-10-10 11:30:00|2057.3|2051.3|2055.8|2049.8|2062.8|2056.8|2055.8|2049.8|48
1665401700000|2022-10-10 11:35:00|2055.5|2049.5|2050.8|2044.8|2055.5|2049.5|2050|2044|28
1665402000000|2022-10-10 11:40:00|2051|2045|2054.5|2048.5|2054.5|2048.5|2048.3|2042.3|44
1665402300000|2022-10-10 11:45:00|2053.5|2047.5|2054.5|2048.5|2057.3|2051.3|2052.5|2046.5|86
1665402600000|2022-10-10 11:50:00|2055.3|2049.3|2048|2042|2055.5|2049.5|2048|2042|74
1665402900000|2022-10-10 11:55:00|2047.8|2041.8|2050.5|2044.5|2051|2045|2047|2041|36
1665403200000|2022-10-10 12:00:00|2049.8|2043.8|2055.3|2049.3|2055.3|2049.3|2048.3|2042.3|67
1665403500000|2022-10-10 12:05:00|2055|2049|2057.3|2051.3|2059.3|2053.3|2055|2049|35
1665403800000|2022-10-10 12:10:00|2057.5|2051.5|2059.5|2053.5|2062.8|2056.8|2057.3|2051.3|55
1665404100000|2022-10-10 12:15:00|2059.3|2053.3|2060.8|2054.8|2061|2055|2057.8|2051.8|29
1665404400000|2022-10-10 12:20:00|2061|2055|2061.3|2055.3|2061.8|2055.8|2058.3|2052.3|30
1665404700000|2022-10-10 12:25:00|2061.5|2055.5|2061.5|2055.5|2062.8|2056.8|2060.5|2054.5|31
1665405000000|2022-10-10 12:30:00|2061.8|2055.8|2062.8|2056.8|2062.8|2056.8|2061.3|2055.3|21
1665405300000|2022-10-10 12:35:00|2063|2057|2067|2061|2068.3|2062.3|2062.5|2056.5|23
1665405600000|2022-10-10 12:40:00|2066.8|2060.8|2064.5|2058.5|2066.8|2060.8|2064|2058|30
1665405900000|2022-10-10 12:45:00|2064.3|2058.3|2066|2060|2066.3|2060.3|2064.3|2058.3|27
1665406200000|2022-10-10 12:50:00|2067.8|2061.8|2067|2061|2067.8|2061.8|2067|2061|38
1665406500000|2022-10-10 12:55:00|2066.8|2060.8|2061.8|2055.8|2066.8|2060.8|2060|2054|69
1665406800000|2022-10-10 13:00:00|2062|2056|2052.5|2046.5|2064.8|2058.8|2052.3|2046.3|116
1665407100000|2022-10-10 13:05:00|2051.8|2045.8|2050.8|2044.8|2054.3|2048.3|2050|2044|69
1665407400000|2022-10-10 13:10:00|2051|2045|2044.5|2038.5|2051.3|2045.3|2044.5|2038.5|70
1665407700000|2022-10-10 13:15:00|2044.3|2038.3|2032.8|2026.8|2045.3|2039.3|2032|2026|103
1665408000000|2022-10-10 13:20:00|2034|2028|2030.8|2024.8|2035.5|2029.5|2025.5|2019.5|72
1665408300000|2022-10-10 13:25:00|2030.5|2024.5|2032|2026|2032|2026|2025.3|2019.3|76
1665408600000|2022-10-10 13:30:00|2032.3|2026.3|2024.8|2018.8|2032.5|2026.5|2023.8|2017.8|78
1665408900000|2022-10-10 13:35:00|2025|2019|2020.5|2014.5|2025|2019|2019|2013|71
1665409200000|2022-10-10 13:40:00|2020.8|2014.8|2024.8|2018.8|2025.3|2019.3|2020.5|2014.5|73
1665409500000|2022-10-10 13:45:00|2025|2019|2020.5|2014.5|2029.8|2023.8|2020.5|2014.5|49
1665409800000|2022-10-10 13:50:00|2020.8|2014.8|2019.8|2013.8|2023.3|2017.3|2019.3|2013.3|52
1665410100000|2022-10-10 13:55:00|2020|2014|2018.3|2012.3|2020.5|2014.5|2015|2009|116
1665410400000|2022-10-10 14:00:00|2018.5|2012.5|2012.5|2006.5|2018.5|2012.5|2012.5|2006.5|84
1665410700000|2022-10-10 14:05:00|2012.8|2006.8|2018.3|2012.3|2019.5|2013.5|2012.8|2006.8|67
1665411000000|2022-10-10 14:10:00|2018.5|2012.5|2023.3|2017.3|2025.3|2019.3|2018.5|2012.5|61
1665411300000|2022-10-10 14:15:00|2023|2017|2023.3|2017.3|2023.8|2017.8|2022.8|2016.8|29
1665411600000|2022-10-10 14:20:00|2022.3|2016.3|2018|2012|2022.3|2016.3|2016|2010|49
1665411900000|2022-10-10 14:25:00|2017.8|2011.8|2018|2012|2018.3|2012.3|2016.3|2010.3|32
1665412200000|2022-10-10 14:30:00|2017.5|2011.5|2018.5|2012.5|2022.8|2016.8|2016.8|2010.8|71
1665412500000|2022-10-10 14:35:00|2018.8|2012.8|2018|2012|2021.5|2015.5|2016.8|2010.8|36
1665412800000|2022-10-10 14:40:00|2018.3|2012.3|2017.5|2011.5|2018.8|2012.8|2013.3|2007.3|83
1665413100000|2022-10-10 14:45:00|2017.8|2011.8|2016.3|2010.3|2018.8|2012.8|2016.3|2010.3|35
1665413400000|2022-10-10 14:50:00|2016.5|2010.5|2015|2009|2018.8|2012.8|2013.8|2007.8|28
1665413700000|2022-10-10 14:55:00|2014.3|2008.3|2018|2012|2018.5|2012.5|2013.8|2007.8|43
1665414000000|2022-10-10 15:00:00|2017.8|2011.8|2000|1994|2018|2012|2000|1994|65
1665414300000|2022-10-10 15:05:00|1999.8|1993.8|1997.3|1991.3|1999.8|1993.8|1990|1984|109
1665414600000|2022-10-10 15:10:00|1997|1991|1994.8|1988.8|1997|1991|1991.8|1985.8|58
1665414900000|2022-10-10 15:15:00|1994.5|1988.5|1994|1988|1996.8|1990.8|1989.3|1983.3|150
1665415200000|2022-10-10 15:20:00|1993.8|1987.8|1993.3|1987.3|1994.8|1988.8|1990.3|1984.3|53
1665415500000|2022-10-10 15:25:00|1992.5|1986.5|1993.8|1987.8|1993.8|1987.8|1990.5|1984.5|32
1665415800000|2022-10-10 15:30:00|1993.5|1987.5|1992|1986|1993.5|1987.5|1990.5|1984.5|15
1665416100000|2022-10-10 15:35:00|1991.8|1985.8|1986.3|1980.3|1991.8|1985.8|1985|1979|20
1665416400000|2022-10-10 15:40:00|1986|1980|1981.3|1975.3|1986|1980|1978.8|1972.8|32
1665416700000|2022-10-10 15:45:00|1981|1975|1987.5|1981.5|1987.8|1981.8|1980.8|1974.8|33
1665417000000|2022-10-10 15:50:00|1987.3|1981.3|1987.3|1981.3|1987.3|1981.3|1987.3|1981.3|1
1665417300000|2022-10-10 15:55:00|1987|1981|1986|1980|1987.3|1981.3|1986|1980|6
1665417600000|2022-10-10 16:00:00|1986.5|1980.5|1987.3|1981.3|1987.3|1981.3|1986.5|1980.5|4
1665417900000|2022-10-10 16:05:00|1987|1981|1987|1981|1987|1981|1987|1981|1
1665418200000|2022-10-10 16:10:00|1987.8|1981.8|1987.3|1981.3|1987.8|1981.8|1987.3|1981.3|2
1665418500000|2022-10-10 16:15:00|1987|1981|1989.3|1983.3|1989.3|1983.3|1987|1981|5
1665419100000|2022-10-10 16:25:00|1989|1983|1989.8|1983.8|1989.8|1983.8|1989|1983|5
1665419400000|2022-10-10 16:30:00|1991|1985|1991.8|1985.8|1991.8|1985.8|1991|1985|3
1665419700000|2022-10-10 16:35:00|1990|1984|1988.3|1982.3|1990.8|1984.8|1987.3|1981.3|7
1665420300000|2022-10-10 16:45:00|1987.4|1981.4|1982|1976|1987.4|1981.4|1982|1976|8
1665420600000|2022-10-10 16:50:00|1981.8|1975.8|1981.5|1975.5|1982|1976|1981.5|1975.5|4
1665420900000|2022-10-10 16:55:00|1981.3|1975.3|1972.6|1966.6|1981.5|1975.5|1970.1|1964.1|45
1665421200000|2022-10-10 17:00:00|1971.9|1965.9|1969.9|1963.9|1971.9|1965.9|1969.9|1963.9|6
1665421500000|2022-10-10 17:05:00|1970.6|1964.6|1972.9|1966.9|1973.4|1967.4|1970.6|1964.6|19
1665421800000|2022-10-10 17:10:00|1972.1|1966.1|1973.9|1967.9|1974.1|1968.1|1972.1|1966.1|13
1665422100000|2022-10-10 17:15:00|1973.6|1967.6|1973.4|1967.4|1974.6|1968.6|1973.4|1967.4|6
1665422700000|2022-10-10 17:25:00|1973.6|1967.6|1973.9|1967.9|1974.6|1968.6|1973.6|1967.6|6
1665423000000|2022-10-10 17:30:00|1974.1|1968.1|1974.1|1968.1|1974.4|1968.4|1974.1|1968.1|3
1665423300000|2022-10-10 17:35:00|1973.9|1967.9|1974.1|1968.1|1974.1|1968.1|1973.9|1967.9|2
1665423600000|2022-10-10 17:40:00|1973.9|1967.9|1973.6|1967.6|1974.4|1968.4|1973.6|1967.6|4
1665423900000|2022-10-10 17:45:00|1973.1|1967.1|1973.1|1967.1|1973.1|1967.1|1973.1|1967.1|1
1665424200000|2022-10-10 17:50:00|1973.6|1967.6|1973.6|1967.6|1973.6|1967.6|1972.9|1966.9|4
1665424500000|2022-10-10 17:55:00|1979.8|1961|1983.5|1964.8|1983.5|1964.8|1979.5|1960.8|6
1665446400000|2022-10-11 00:00:00|1982.8|1976.8|1981.5|1975.5|1982.8|1976.8|1981.5|1975.5|4
1665446700000|2022-10-11 00:05:00|1981.8|1975.8|1979.8|1973.8|1982.5|1976.5|1979.5|1973.5|24
1665447000000|2022-10-11 00:10:00|1980|1974|1978.8|1972.8|1981|1975|1978.3|1972.3|10
1665447300000|2022-10-11 00:15:00|1979|1973|1979.8|1973.8|1980|1974|1979|1973|12
1665447600000|2022-10-11 00:20:00|1979.5|1973.5|1979.5|1973.5|1980|1974|1979|1973|19
1665447900000|2022-10-11 00:25:00|1979.8|1973.8|1979.5|1973.5|1980.8|1974.8|1979|1973|7
1665448200000|2022-10-11 00:30:00|1980|1974|1981.8|1975.8|1982|1976|1980|1974|7
1665448500000|2022-10-11 00:35:00|1981.5|1975.5|1981.8|1975.8|1981.8|1975.8|1981.5|1975.5|2
1665449100000|2022-10-11 00:45:00|1982|1976|1981.8|1975.8|1982|1976|1981.5|1975.5|4
1665449400000|2022-10-11 00:50:00|1981.5|1975.5|1985.5|1979.5|1985.5|1979.5|1981.5|1975.5|16
1665449700000|2022-10-11 00:55:00|1985.3|1979.3|1985.3|1979.3|1985.5|1979.5|1985.3|1979.3|3
1665450000000|2022-10-11 01:00:00|1985|1979|1986.8|1980.8|1986.8|1980.8|1985|1979|15
1665450300000|2022-10-11 01:05:00|1987|1981|1987.8|1981.8|1988|1982|1987|1981|8
1665450600000|2022-10-11 01:10:00|1988|1982|1987.5|1981.5|1989.3|1983.3|1987.5|1981.5|23
1665450900000|2022-10-11 01:15:00|1987.8|1981.8|1986.3|1980.3|1988|1982|1986.3|1980.3|36
1665451200000|2022-10-11 01:20:00|1986.5|1980.5|1986|1980|1987.8|1981.8|1986|1980|20
1665451500000|2022-10-11 01:25:00|1986.5|1980.5|1987.5|1981.5|1987.8|1981.8|1986.5|1980.5|16
1665451800000|2022-10-11 01:30:00|1987.8|1981.8|1987.8|1981.8|1988.3|1982.3|1987.5|1981.5|25
1665452100000|2022-10-11 01:35:00|1987.5|1981.5|1985.8|1979.8|1987.5|1981.5|1985.8|1979.8|22
1665452400000|2022-10-11 01:40:00|1984.8|1978.8|1984.5|1978.5|1985|1979|1984.3|1978.3|44
1665452700000|2022-10-11 01:45:00|1984.8|1978.8|1984.8|1978.8|1985.8|1979.8|1984.5|1978.5|50
1665453000000|2022-10-11 01:50:00|1985|1979|1986.8|1980.8|1986.8|1980.8|1984.8|1978.8|38
1665453300000|2022-10-11 01:55:00|1986.5|1980.5|1988.3|1982.3|1989|1983|1986.5|1980.5|15
1665453600000|2022-10-11 02:00:00|1988.8|1982.8|1987.5|1981.5|1989|1983|1987.5|1981.5|22
1665453900000|2022-10-11 02:05:00|1987.8|1981.8|1987.5|1981.5|1988|1982|1986.8|1980.8|10
1665454200000|2022-10-11 02:10:00|1987.8|1981.8|1985.8|1979.8|1989|1983|1985.8|1979.8|51
1665454500000|2022-10-11 02:15:00|1985.5|1979.5|1986.8|1980.8|1987|1981|1985.5|1979.5|19
1665454800000|2022-10-11 02:20:00|1986.5|1980.5|1987|1981|1987|1981|1986.5|1980.5|34
1665455100000|2022-10-11 02:25:00|1986.8|1980.8|1987|1981|1987.5|1981.5|1986.8|1980.8|27
1665455400000|2022-10-11 02:30:00|1987.3|1981.3|1987.5|1981.5|1988.3|1982.3|1986.8|1980.8|59
1665455700000|2022-10-11 02:35:00|1987.3|1981.3|1985.8|1979.8|1987.8|1981.8|1985.8|1979.8|45
1665456000000|2022-10-11 02:40:00|1986|1980|1986.3|1980.3|1986.3|1980.3|1985|1979|29
1665456300000|2022-10-11 02:45:00|1986|1980|1986.3|1980.3|1986.3|1980.3|1983.8|1977.8|13
1665456600000|2022-10-11 02:50:00|1986.5|1980.5|1988|1982|1988|1982|1986.5|1980.5|17
1665456900000|2022-10-11 02:55:00|1988.3|1982.3|1988.8|1982.8|1988.8|1982.8|1988.3|1982.3|4
1665457200000|2022-10-11 03:00:00|1989.3|1983.3|1989.5|1983.5|1989.5|1983.5|1989.3|1983.3|2
1665457500000|2022-10-11 03:05:00|1989|1983|1988.3|1982.3|1989|1983|1987.8|1981.8|10
1665457800000|2022-10-11 03:10:00|1988.5|1982.5|1989|1983|1989.3|1983.3|1988.3|1982.3|17
1665458100000|2022-10-11 03:15:00|1988.8|1982.8|1989.5|1983.5|1990.3|1984.3|1988.8|1982.8|10
1665458400000|2022-10-11 03:20:00|1989.8|1983.8|1990.5|1984.5|1990.5|1984.5|1989.8|1983.8|8
1665458700000|2022-10-11 03:25:00|1991|1985|1990|1984|1992.3|1986.3|1989.5|1983.5|23
1665459000000|2022-10-11 03:30:00|1989.5|1983.5|1989.5|1983.5|1989.8|1983.8|1989.3|1983.3|4
1665459300000|2022-10-11 03:35:00|1989.8|1983.8|1989.3|1983.3|1990|1984|1989.3|1983.3|17
1665459600000|2022-10-11 03:40:00|1989.5|1983.5|1989.3|1983.3|1989.5|1983.5|1989.3|1983.3|32
1665459900000|2022-10-11 03:45:00|1989|1983|1989.8|1983.8|1989.8|1983.8|1989|1983|6
1665460200000|2022-10-11 03:50:00|1990|1984|1990|1984|1990|1984|1989.3|1983.3|8
1665460500000|2022-10-11 03:55:00|1989.8|1983.8|1989.5|1983.5|1989.8|1983.8|1989.3|1983.3|8
1665460800000|2022-10-11 04:00:00|1989.8|1983.8|1989.5|1983.5|1990.5|1984.5|1989.5|1983.5|23
1665461100000|2022-10-11 04:05:00|1989.8|1983.8|1990|1984|1990|1984|1989.8|1983.8|2
1665461400000|2022-10-11 04:10:00|1990.3|1984.3|1990.5|1984.5|1990.5|1984.5|1990.3|1984.3|6
1665461700000|2022-10-11 04:15:00|1990.8|1984.8|1991|1985|1991|1985|1990.8|1984.8|36
1665462000000|2022-10-11 04:20:00|1990.8|1984.8|1990.3|1984.3|1991|1985|1990.3|1984.3|9
1665462300000|2022-10-11 04:25:00|1990.5|1984.5|1989.8|1983.8|1990.5|1984.5|1989.8|1983.8|12
1665462600000|2022-10-11 04:30:00|1989.5|1983.5|1990|1984|1990|1984|1989.3|1983.3|11
1665462900000|2022-10-11 04:35:00|1990.5|1984.5|1990.5|1984.5|1990.5|1984.5|1990.5|1984.5|1
1665463200000|2022-10-11 04:40:00|1990.3|1984.3|1990.3|1984.3|1990.3|1984.3|1990|1984|3
1665463500000|2022-10-11 04:45:00|1990|1984|1990|1984|1990.8|1984.8|1989.8|1983.8|10
1665463800000|2022-10-11 04:50:00|1990.3|1984.3|1990.3|1984.3|1990.3|1984.3|1989.8|1983.8|5
1665464100000|2022-10-11 04:55:00|1990.5|1984.5|1988.3|1982.3|1990.5|1984.5|1988.3|1982.3|11
1665464400000|2022-10-11 05:00:00|1987.3|1981.3|1986|1980|1987.5|1981.5|1985.5|1979.5|10
1665464700000|2022-10-11 05:05:00|1986.3|1980.3|1987.5|1981.5|1987.5|1981.5|1986.3|1980.3|4
1665465000000|2022-10-11 05:10:00|1987.3|1981.3|1987.5|1981.5|1987.5|1981.5|1985.8|1979.8|11
1665465300000|2022-10-11 05:15:00|1987.3|1981.3|1987|1981|1987.5|1981.5|1987|1981|5
1665465600000|2022-10-11 05:20:00|1986.5|1980.5|1986.8|1980.8|1986.8|1980.8|1986.5|1980.5|4
1665465900000|2022-10-11 05:25:00|1987|1981|1987.3|1981.3|1987.3|1981.3|1986.8|1980.8|4
1665466200000|2022-10-11 05:30:00|1987|1981|1990|1984|1991.3|1985.3|1985.8|1979.8|36
1665466500000|2022-10-11 05:35:00|1989.8|1983.8|1988.3|1982.3|1990.3|1984.3|1988.3|1982.3|23
1665466800000|2022-10-11 05:40:00|1988.5|1982.5|1990.3|1984.3|1991.3|1985.3|1988|1982|29
1665467100000|2022-10-11 05:45:00|1990.5|1984.5|1989.8|1983.8|1990.5|1984.5|1989.8|1983.8|30
1665467400000|2022-10-11 05:50:00|1989.5|1983.5|1990|1984|1990.3|1984.3|1987.5|1981.5|27
1665467700000|2022-10-11 05:55:00|1989.8|1983.8|1992|1986|1992|1986|1989.8|1983.8|10
1665468000000|2022-10-11 06:00:00|1992.3|1986.3|1992.5|1986.5|1992.8|1986.8|1992.3|1986.3|7
1665468300000|2022-10-11 06:05:00|1991.5|1985.5|1991.5|1985.5|1991.8|1985.8|1991.5|1985.5|5
1665468600000|2022-10-11 06:10:00|1990.8|1984.8|1990.3|1984.3|1990.8|1984.8|1987.5|1981.5|24
1665468900000|2022-10-11 06:15:00|1990|1984|1987.5|1981.5|1990.5|1984.5|1987.5|1981.5|11
1665469200000|2022-10-11 06:20:00|1987.8|1981.8|1987.5|1981.5|1988|1982|1986.5|1980.5|16
1665469500000|2022-10-11 06:25:00|1987.3|1981.3|1987.3|1981.3|1987.5|1981.5|1987|1981|35
1665469800000|2022-10-11 06:30:00|1987.5|1981.5|1989.3|1983.3|1991.3|1985.3|1987.3|1981.3|30
1665470100000|2022-10-11 06:35:00|1989|1983|1992.3|1986.3|1992.3|1986.3|1989|1983|9
1665470400000|2022-10-11 06:40:00|1992.5|1986.5|1994.8|1988.8|1996|1990|1992|1986|31
1665470700000|2022-10-11 06:45:00|1995|1989|1994.5|1988.5|1995.3|1989.3|1994|1988|13
1665471000000|2022-10-11 06:50:00|1994.3|1988.3|1990.3|1984.3|1994.3|1988.3|1990|1984|37
1665471300000|2022-10-11 06:55:00|1990|1984|1989|1983|1990|1984|1988.8|1982.8|13
1665471600000|2022-10-11 07:00:00|1989.3|1983.3|1990|1984|1991.8|1985.8|1977.6|1971.6|79
1665471900000|2022-10-11 07:05:00|1990.3|1984.3|1985.3|1979.3|1990.5|1984.5|1979.8|1973.8|47
1665472200000|2022-10-11 07:10:00|1985|1979|1983.3|1977.3|1985.3|1979.3|1981.5|1975.5|36
1665472500000|2022-10-11 07:15:00|1983|1977|1988.5|1982.5|1988.8|1982.8|1981.5|1975.5|42
1665472800000|2022-10-11 07:20:00|1988.8|1982.8|1988.3|1982.3|1989.5|1983.5|1985.8|1979.8|34
1665473100000|2022-10-11 07:25:00|1988|1982|1985.8|1979.8|1991.5|1985.5|1982.3|1976.3|47
1665473400000|2022-10-11 07:30:00|1986.5|1980.5|1986|1980|1988.8|1982.8|1985.3|1979.3|42
1665473700000|2022-10-11 07:35:00|1985.8|1979.8|1987.8|1981.8|1990.5|1984.5|1985.5|1979.5|43
1665474000000|2022-10-11 07:40:00|1987.5|1981.5|1985|1979|1987.8|1981.8|1984|1978|28
1665474300000|2022-10-11 07:45:00|1984.5|1978.5|1982.8|1976.8|1985.8|1979.8|1980.5|1974.5|32
1665474600000|2022-10-11 07:50:00|1982.5|1976.5|1978|1972|1982.5|1976.5|1975.5|1969.5|34
1665474900000|2022-10-11 07:55:00|1977.8|1971.8|1977.8|1971.8|1978.8|1972.8|1975.8|1969.8|30
1665475200000|2022-10-11 08:00:00|1977.5|1971.5|1981.5|1975.5|1981.5|1975.5|1974|1968|48
1665475500000|2022-10-11 08:05:00|1981.3|1975.3|1985.3|1979.3|1987|1981|1981.3|1975.3|38
1665475800000|2022-10-11 08:10:00|1985.5|1979.5|1983.8|1977.8|1987.5|1981.5|1980.8|1974.8|41
1665476100000|2022-10-11 08:15:00|1983.5|1977.5|1983.8|1977.8|1983.8|1977.8|1981.5|1975.5|27
1665476400000|2022-10-11 08:20:00|1984|1978|1983.5|1977.5|1984.5|1978.5|1981|1975|51
1665476700000|2022-10-11 08:25:00|1983|1977|1982.5|1976.5|1983.5|1977.5|1980.5|1974.5|29
1665477000000|2022-10-11 08:30:00|1982|1976|1987|1981|1988.3|1982.3|1980.8|1974.8|45
1665477300000|2022-10-11 08:35:00|1986.5|1980.5|1984.8|1978.8|1988.3|1982.3|1983.5|1977.5|44
1665477600000|2022-10-11 08:40:00|1984.5|1978.5|1984.8|1978.8|1986.8|1980.8|1983.8|1977.8|44
1665477900000|2022-10-11 08:45:00|1985|1979|1987.5|1981.5|1989.3|1983.3|1985|1979|42
1665478200000|2022-10-11 08:50:00|1987.3|1981.3|1987.3|1981.3|1990|1984|1986.3|1980.3|35
1665478500000|2022-10-11 08:55:00|1987|1981|1987|1981|1989.5|1983.5|1987|1981|23
1665478800000|2022-10-11 09:00:00|1986.8|1980.8|1989.3|1983.3|1989.8|1983.8|1986.5|1980.5|28
1665479100000|2022-10-11 09:05:00|1989|1983|1986.3|1980.3|1989|1983|1984.5|1978.5|27
1665479400000|2022-10-11 09:10:00|1986|1980|1985.3|1979.3|1986.3|1980.3|1985|1979|18
1665479700000|2022-10-11 09:15:00|1985|1979|1985|1979|1985.5|1979.5|1984.8|1978.8|13
1665480000000|2022-10-11 09:20:00|1984.8|1978.8|1982.8|1976.8|1985.3|1979.3|1982.8|1976.8|21
1665480300000|2022-10-11 09:25:00|1982.5|1976.5|1984.3|1978.3|1985.3|1979.3|1982|1976|38
1665480600000|2022-10-11 09:30:00|1984.5|1978.5|1982.3|1976.3|1985|1979|1981.3|1975.3|29
1665480900000|2022-10-11 09:35:00|1982.5|1976.5|1982.8|1976.8|1983.5|1977.5|1981.5|1975.5|21
1665481200000|2022-10-11 09:40:00|1982.5|1976.5|1980.5|1974.5|1982.8|1976.8|1980|1974|32
1665481500000|2022-10-11 09:45:00|1980.3|1974.3|1975.5|1969.5|1980.3|1974.3|1975.3|1969.3|41
1665481800000|2022-10-11 09:50:00|1975.3|1969.3|1976.5|1970.5|1977.8|1971.8|1975.3|1969.3|38
1665482100000|2022-10-11 09:55:00|1976.3|1970.3|1976|1970|1977.5|1971.5|1975.5|1969.5|22
1665482400000|2022-10-11 10:00:00|1975.5|1969.5|1977|1971|1977|1971|1975.5|1969.5|20
1665482700000|2022-10-11 10:05:00|1976.8|1970.8|1978.3|1972.3|1979|1973|1976.3|1970.3|33
1665483000000|2022-10-11 10:10:00|1978|1972|1976.3|1970.3|1978|1972|1975.5|1969.5|22
1665483300000|2022-10-11 10:15:00|1976|1970|1975.8|1969.8|1976.5|1970.5|1975.3|1969.3|18
1665483600000|2022-10-11 10:20:00|1975.5|1969.5|1973.3|1967.3|1977|1971|1969|1963|36
1665483900000|2022-10-11 10:25:00|1973.5|1967.5|1972|1966|1975.3|1969.3|1971.8|1965.8|38
1665484200000|2022-10-11 10:30:00|1972.5|1966.5|1973.5|1967.5|1974|1968|1972.3|1966.3|23
1665484500000|2022-10-11 10:35:00|1973.8|1967.8|1973|1967|1973.8|1967.8|1972.5|1966.5|21
1665484800000|2022-10-11 10:40:00|1973.5|1967.5|1971|1965|1974|1968|1970.8|1964.8|26
1665485100000|2022-10-11 10:45:00|1971.3|1965.3|1973|1967|1973|1967|1970.5|1964.5|19
1665485400000|2022-10-11 10:50:00|1973.3|1967.3|1973.5|1967.5|1974.3|1968.3|1971.3|1965.3|29
1665485700000|2022-10-11 10:55:00|1973.3|1967.3|1973.8|1967.8|1974|1968|1971.8|1965.8|19
1665486000000|2022-10-11 11:00:00|1974|1968|1976.3|1970.3|1977|1971|1974|1968|43
1665486300000|2022-10-11 11:05:00|1976|1970|1978.3|1972.3|1979.5|1973.5|1976|1970|35
1665486600000|2022-10-11 11:10:00|1978.8|1972.8|1981.5|1975.5|1981.5|1975.5|1976.5|1970.5|36
1665486900000|2022-10-11 11:15:00|1981.3|1975.3|1981.5|1975.5|1981.5|1975.5|1978.5|1972.5|24
1665487200000|2022-10-11 11:20:00|1981|1975|1982|1976|1982|1976|1979|1973|18
1665487500000|2022-10-11 11:25:00|1981.8|1975.8|1979.5|1973.5|1981.8|1975.8|1978.8|1972.8|34
1665487800000|2022-10-11 11:30:00|1979.8|1973.8|1980.5|1974.5|1981|1975|1979|1973|37
1665488100000|2022-10-11 11:35:00|1980.3|1974.3|1994.5|1988.5|1995|1989|1979.3|1973.3|59
1665488400000|2022-10-11 11:40:00|1994|1988|1990.3|1984.3|1994|1988|1990|1984|40
1665488700000|2022-10-11 11:45:00|1990.5|1984.5|1992|1986|1994.3|1988.3|1989|1983|42
1665489000000|2022-10-11 11:50:00|1992.5|1986.5|1997|1991|1997.3|1991.3|1992.5|1986.5|33
1665489300000|2022-10-11 11:55:00|1997.3|1991.3|1996|1990|1997.3|1991.3|1992.3|1986.3|26
1665489600000|2022-10-11 12:00:00|1995.8|1989.8|1992.3|1986.3|1996.3|1990.3|1991.8|1985.8|45
1665489900000|2022-10-11 12:05:00|1992.5|1986.5|1995.8|1989.8|1997|1991|1992.5|1986.5|26
1665490200000|2022-10-11 12:10:00|1995.5|1989.5|1997.5|1991.5|1998.5|1992.5|1994.5|1988.5|32
1665490500000|2022-10-11 12:15:00|1997.3|1991.3|1992.5|1986.5|2000.5|1994.5|1992|1986|42
1665490800000|2022-10-11 12:20:00|1993.3|1987.3|1991.8|1985.8|1994.3|1988.3|1990.5|1984.5|27
1665491100000|2022-10-11 12:25:00|1992|1986|1996|1990|1996.8|1990.8|1992|1986|33
1665491400000|2022-10-11 12:30:00|1995.8|1989.8|2000.8|1994.8|2001.8|1995.8|1994.8|1988.8|51
1665491700000|2022-10-11 12:35:00|2001|1995|1996.3|1990.3|2001.8|1995.8|1996.3|1990.3|42
1665492000000|2022-10-11 12:40:00|1995.8|1989.8|1992|1986|1996.5|1990.5|1991|1985|31
1665492300000|2022-10-11 12:45:00|1991.8|1985.8|1991|1985|1991.8|1985.8|1989|1983|18
1665492600000|2022-10-11 12:50:00|1990.8|1984.8|1991.3|1985.3|1993|1987|1990.5|1984.5|22
1665492900000|2022-10-11 12:55:00|1991|1985|1989.9|1983.9|1992.3|1986.3|1989|1983|17
1665493200000|2022-10-11 13:00:00|1990.1|1984.1|1990.1|1984.1|1990.4|1984.4|1988.4|1982.4|46
1665493500000|2022-10-11 13:05:00|1990.4|1984.4|1984.6|1978.6|1990.6|1984.6|1983.6|1977.6|47
1665493800000|2022-10-11 13:10:00|1984.9|1978.9|1986.4|1980.4|1987.4|1981.4|1983.6|1977.6|33
1665494100000|2022-10-11 13:15:00|1986.1|1980.1|1987.9|1981.9|1990.1|1984.1|1986.1|1980.1|25
1665494400000|2022-10-11 13:20:00|1987.4|1981.4|1986.9|1980.9|1989.1|1983.1|1985.6|1979.6|34
1665494700000|2022-10-11 13:25:00|1986.6|1980.6|1988.9|1982.9|1988.9|1982.9|1986.4|1980.4|22
1665495000000|2022-10-11 13:30:00|1989.1|1983.1|1988.6|1982.6|1989.9|1983.9|1988.1|1982.1|46
1665495300000|2022-10-11 13:35:00|1988.4|1982.4|1989.1|1983.1|1990.4|1984.4|1988.4|1982.4|34
1665495600000|2022-10-11 13:40:00|1988.9|1982.9|1989.6|1983.6|1991.4|1985.4|1988.6|1982.6|62
1665495900000|2022-10-11 13:45:00|1989.4|1983.4|1987.4|1981.4|1990.1|1984.1|1986.9|1980.9|72
1665496200000|2022-10-11 13:50:00|1987.6|1981.6|1989.9|1983.9|1991.9|1985.9|1987.6|1981.6|53
1665496500000|2022-10-11 13:55:00|1989.6|1983.6|1992.1|1986.1|1993.5|1987.5|1989.1|1983.1|58
1665496800000|2022-10-11 14:00:00|1991.9|1985.9|1990.9|1984.9|1991.9|1985.9|1987.6|1981.6|40
1665497100000|2022-10-11 14:05:00|1991.1|1985.1|1995.6|1989.6|1996.4|1990.4|1991.1|1985.1|54
1665497400000|2022-10-11 14:10:00|1995.9|1989.9|1999.9|1993.9|2001.6|1995.6|1994.4|1988.4|47
1665497700000|2022-10-11 14:15:00|1999.6|1993.6|1997.4|1991.4|2001.9|1995.9|1996.1|1990.1|44
1665498000000|2022-10-11 14:20:00|1997.1|1991.1|1998.6|1992.6|2000.6|1994.6|1996.4|1990.4|52
1665498300000|2022-10-11 14:25:00|1997.6|1991.6|1994.6|1988.6|2000.4|1994.4|1994.1|1988.1|56
1665498600000|2022-10-11 14:30:00|1994.4|1988.4|1996.4|1990.4|1997.1|1991.1|1992.1|1986.1|46
1665498900000|2022-10-11 14:35:00|1997.1|1991.1|1997.4|1991.4|2000.9|1994.9|1995.6|1989.6|55
1665499200000|2022-10-11 14:40:00|1997.9|1991.9|1999.4|1993.4|1999.6|1993.6|1997.1|1991.1|50
1665499500000|2022-10-11 14:45:00|1999.6|1993.6|2001.6|1995.6|2001.9|1995.9|1999.6|1993.6|40
1665499800000|2022-10-11 14:50:00|2001.4|1995.4|2007.4|2001.4|2010.1|2004.1|2001.4|1995.4|69
1665500100000|2022-10-11 14:55:00|2008.4|2002.4|2007.4|2001.4|2009.6|2003.6|2006.9|2000.9|53
1665500400000|2022-10-11 15:00:00|2007.6|2001.6|2017.6|2011.6|2020.1|2014.1|2007.4|2001.4|75
1665500700000|2022-10-11 15:05:00|2017.9|2011.9|2021.5|2015.5|2021.5|2015.5|2016.4|2010.4|55
1665501000000|2022-10-11 15:10:00|2021.8|2015.8|2019.1|2013.1|2026.1|2020.1|2018.9|2012.9|68
1665501300000|2022-10-11 15:15:00|2018.9|2012.9|2017.4|2011.4|2021.3|2015.3|2015.1|2009.1|116
1665501600000|2022-10-11 15:20:00|2017.1|2011.1|2016.6|2010.6|2017.1|2011.1|2016.1|2010.1|36
1665501900000|2022-10-11 15:25:00|2016.4|2010.4|2014.6|2008.6|2016.4|2010.4|2014.1|2008.1|41
1665502200000|2022-10-11 15:30:00|2014.9|2008.9|2016.6|2010.6|2017.1|2011.1|2014.9|2008.9|20
1665502500000|2022-10-11 15:35:00|2016.9|2010.9|2018.3|2012.3|2018.3|2012.3|2014.6|2008.6|29
1665502800000|2022-10-11 15:40:00|2018.9|2012.9|2022.6|2016.6|2023.4|2017.4|2017.9|2011.9|29
1665503100000|2022-10-11 15:45:00|2022.4|2016.4|2021.9|2015.9|2026.6|2020.6|2021.1|2015.1|37
1665503400000|2022-10-11 15:50:00|2022.1|2016.1|2020.9|2014.9|2022.6|2016.6|2020.4|2014.4|40
1665503700000|2022-10-11 15:55:00|2020.6|2014.6|2020.6|2014.6|2021.1|2015.1|2020.1|2014.1|15
1665504000000|2022-10-11 16:00:00|2020.4|2014.4|2016.6|2010.6|2020.4|2014.4|2016.6|2010.6|9
1665504300000|2022-10-11 16:05:00|2016.4|2010.4|2015.6|2009.6|2016.9|2010.9|2015.6|2009.6|19
1665504600000|2022-10-11 16:10:00|2015.9|2009.9|2018.4|2012.4|2018.4|2012.4|2015.6|2009.6|37
1665504900000|2022-10-11 16:15:00|2018.6|2012.6|2021.1|2015.1|2021.1|2015.1|2018.6|2012.6|34
1665505200000|2022-10-11 16:20:00|2021.4|2015.4|2021.1|2015.1|2021.6|2015.6|2020.6|2014.6|13
1665505500000|2022-10-11 16:25:00|2021.4|2015.4|2017.9|2011.9|2021.6|2015.6|2016.5|2010.5|30
1665505800000|2022-10-11 16:30:00|2018.1|2012.1|2021.4|2015.4|2021.4|2015.4|2018.1|2012.1|17
1665506100000|2022-10-11 16:35:00|2021.1|2015.1|2020.9|2014.9|2021.1|2015.1|2019.6|2013.6|41
1665506400000|2022-10-11 16:40:00|2021.1|2015.1|2024.6|2018.6|2024.6|2018.6|2020.9|2014.9|41
1665506700000|2022-10-11 16:45:00|2025.1|2019.1|2024.4|2018.4|2025.1|2019.1|2024.4|2018.4|15
1665507000000|2022-10-11 16:50:00|2024.6|2018.6|2026.4|2020.4|2026.6|2020.6|2024.1|2018.1|29
1665507300000|2022-10-11 16:55:00|2026.5|2020.5|2025.5|2019.5|2026.5|2020.5|2024.4|2018.4|35
1665507600000|2022-10-11 17:00:00|2025.8|2019.8|2024.5|2018.5|2025.8|2019.8|2024.5|2018.5|17
1665507900000|2022-10-11 17:05:00|2024.6|2018.6|2025.6|2019.6|2025.8|2019.8|2024.6|2018.6|19
1665508200000|2022-10-11 17:10:00|2025.4|2019.4|2025.5|2019.5|2026.3|2020.3|2025.3|2019.3|41
1665508500000|2022-10-11 17:15:00|2025.3|2019.3|2025|2019|2025.9|2019.9|2024.9|2018.9|20
1665508800000|2022-10-11 17:20:00|2024.9|2018.9|2026.9|2020.9|2027.3|2021.3|2024.9|2018.9|19
1665509100000|2022-10-11 17:25:00|2027|2021|2027|2021|2027|2021|2026.6|2020.6|85
1665509400000|2022-10-11 17:30:00|2027.3|2021.3|2026.6|2020.6|2027.3|2021.3|2026.3|2020.3|49
1665509700000|2022-10-11 17:35:00|2026.5|2020.5|2026.5|2020.5|2026.6|2020.6|2026.1|2020.1|14
1665510000000|2022-10-11 17:40:00|2026.4|2020.4|2026.5|2020.5|2026.6|2020.6|2026.1|2020.1|16
1665510300000|2022-10-11 17:45:00|2026.6|2020.6|2026.9|2020.9|2027.3|2021.3|2026.5|2020.5|16
1665510600000|2022-10-11 17:50:00|2026.4|2020.4|2026.6|2020.6|2027.8|2021.8|2026.4|2020.4|23
1665510900000|2022-10-11 17:55:00|2026.8|2020.8|2036.8|2018|2041|2028.4|2026.8|2018|12
1665532800000|2022-10-12 00:00:00|2016.1|2010.1|2017.8|2011.8|2017.8|2011.8|2015.6|2009.6|6
1665533100000|2022-10-12 00:05:00|2016.6|2010.6|2018.4|2012.4|2018.6|2012.6|2012.3|2006.3|39
1665533400000|2022-10-12 00:10:00|2018.1|2012.1|2020.8|2014.8|2020.9|2014.9|2017.1|2011.1|20
1665533700000|2022-10-12 00:15:00|2020.5|2014.5|2016.3|2010.3|2020.8|2014.8|2016.3|2010.3|17
1665534000000|2022-10-12 00:20:00|2016.5|2010.5|2020.8|2014.8|2021.3|2015.3|2016.5|2010.5|13
1665534300000|2022-10-12 00:25:00|2021|2015|2021|2015|2021.3|2015.3|2021|2015|7
1665534600000|2022-10-12 00:30:00|2021.3|2015.3|2020.3|2014.3|2021.3|2015.3|2019|2013|17
1665534900000|2022-10-12 00:35:00|2020|2014|2020.3|2014.3|2020.5|2014.5|2019.8|2013.8|18
1665535200000|2022-10-12 00:40:00|2020.5|2014.5|2020.8|2014.8|2020.8|2014.8|2020.5|2014.5|4
1665535800000|2022-10-12 00:50:00|2020.5|2014.5|2020.5|2014.5|2020.5|2014.5|2020.3|2014.3|7
1665536100000|2022-10-12 00:55:00|2020.8|2014.8|2020.8|2014.8|2020.8|2014.8|2020.8|2014.8|1
1665536400000|2022-10-12 01:00:00|2020.5|2014.5|2018.3|2012.3|2020.5|2014.5|2018|2012|16
1665536700000|2022-10-12 01:05:00|2018|2012|2013.4|2007.4|2018|2012|2013.4|2007.4|8
1665537000000|2022-10-12 01:10:00|2013.1|2007.1|2017|2011|2017|2011|2011.3|2005.3|30
1665537300000|2022-10-12 01:15:00|2017.8|2011.8|2019.8|2013.8|2019.8|2013.8|2017.8|2011.8|17
1665537600000|2022-10-12 01:20:00|2019.5|2013.5|2021.3|2015.3|2021.8|2015.8|2018.8|2012.8|73
1665537900000|2022-10-12 01:25:00|2021|2015|2019.3|2013.3|2022|2016|2018.8|2012.8|47
1665538200000|2022-10-12 01:30:00|2019|2013|2018.3|2012.3|2019|2013|2017.3|2011.3|11
1665538500000|2022-10-12 01:35:00|2018|2012|2019.5|2013.5|2019.5|2013.5|2017.8|2011.8|36
1665538800000|2022-10-12 01:40:00|2019.3|2013.3|2019.3|2013.3|2019.3|2013.3|2017.5|2011.5|36
1665539100000|2022-10-12 01:45:00|2019|2013|2017.8|2011.8|2019.5|2013.5|2017.8|2011.8|53
1665539400000|2022-10-12 01:50:00|2018|2012|2018|2012|2018.3|2012.3|2017.8|2011.8|62
1665539700000|2022-10-12 01:55:00|2017.8|2011.8|2018|2012|2018|2012|2017.5|2011.5|6
1665540000000|2022-10-12 02:00:00|2017.8|2011.8|2017.5|2011.5|2018|2012|2017.5|2011.5|6
1665540300000|2022-10-12 02:05:00|2017.3|2011.3|2015.5|2009.5|2018.3|2012.3|2015.3|2009.3|38
1665540600000|2022-10-12 02:10:00|2015.3|2009.3|2014.3|2008.3|2016|2010|2014|2008|17
1665540900000|2022-10-12 02:15:00|2014|2008|2014.3|2008.3|2014.3|2008.3|2014|2008|6
1665541200000|2022-10-12 02:20:00|2014|2008|2014.3|2008.3|2014.5|2008.5|2014|2008|16
1665541500000|2022-10-12 02:25:00|2014.5|2008.5|2013.3|2007.3|2014.5|2008.5|2013|2007|9
1665541800000|2022-10-12 02:30:00|2012.8|2006.8|2015.8|2009.8|2015.8|2009.8|2011.5|2005.5|12
1665542100000|2022-10-12 02:35:00|2015.5|2009.5|2013.3|2007.3|2015.5|2009.5|2013.3|2007.3|12
1665542400000|2022-10-12 02:40:00|2013.5|2007.5|2013.3|2007.3|2013.5|2007.5|2013.3|2007.3|4
1665542700000|2022-10-12 02:45:00|2013.5|2007.5|2013.5|2007.5|2013.8|2007.8|2013.5|2007.5|9
1665543000000|2022-10-12 02:50:00|2013.8|2007.8|2016.3|2010.3|2016.3|2010.3|2013.8|2007.8|8
1665543300000|2022-10-12 02:55:00|2016|2010|2017|2011|2017|2011|2015.3|2009.3|15
1665543600000|2022-10-12 03:00:00|2016.8|2010.8|2015.8|2009.8|2016.8|2010.8|2015.8|2009.8|7
1665543900000|2022-10-12 03:05:00|2016|2010|2016.5|2010.5|2016.8|2010.8|2016|2010|6
1665544200000|2022-10-12 03:10:00|2016.8|2010.8|2018|2012|2018.3|2012.3|2015.3|2009.3|19
1665544500000|2022-10-12 03:15:00|2017.8|2011.8|2017.8|2011.8|2017.8|2011.8|2017.8|2011.8|1
1665544800000|2022-10-12 03:20:00|2017.5|2011.5|2017|2011|2017.5|2011.5|2016.3|2010.3|18
1665545100000|2022-10-12 03:25:00|2016.8|2010.8|2016.8|2010.8|2017|2011|2016.3|2010.3|7
1665545400000|2022-10-12 03:30:00|2017|2011|2016.8|2010.8|2017|2011|2016.8|2010.8|6
1665545700000|2022-10-12 03:35:00|2017|2011|2015.8|2009.8|2017|2011|2015.3|2009.3|10
1665546000000|2022-10-12 03:40:00|2016|2010|2016|2010|2016.3|2010.3|2016|2010|3
1665546600000|2022-10-12 03:50:00|2016.3|2010.3|2016.5|2010.5|2016.5|2010.5|2016|2010|4
1665546900000|2022-10-12 03:55:00|2016.8|2010.8|2016.8|2010.8|2017.5|2011.5|2016.8|2010.8|4
1665547200000|2022-10-12 04:00:00|2017|2011|2023.3|2017.3|2024.8|2018.8|2017|2011|26
1665547500000|2022-10-12 04:05:00|2023|2017|2020.3|2014.3|2023|2017|2019.5|2013.5|34
1665547800000|2022-10-12 04:10:00|2020|2014|2020.5|2014.5|2021.3|2015.3|2019|2013|34
1665548100000|2022-10-12 04:15:00|2020.3|2014.3|2019|2013|2020.3|2014.3|2018.8|2012.8|11
1665548700000|2022-10-12 04:25:00|2018.8|2012.8|2020.8|2014.8|2020.8|2014.8|2017.3|2011.3|19
1665549000000|2022-10-12 04:30:00|2020.5|2014.5|2018|2012|2020.5|2014.5|2018|2012|5
1665549300000|2022-10-12 04:35:00|2018.3|2012.3|2015.8|2009.8|2018.5|2012.5|2015.5|2009.5|16
1665549600000|2022-10-12 04:40:00|2015.5|2009.5|2017.8|2011.8|2017.8|2011.8|2015.5|2009.5|9
1665549900000|2022-10-12 04:45:00|2018|2012|2019|2013|2019.3|2013.3|2017.8|2011.8|17
1665550200000|2022-10-12 04:50:00|2018.8|2012.8|2018.3|2012.3|2018.8|2012.8|2018.3|2012.3|2
1665550500000|2022-10-12 04:55:00|2018|2012|2017.5|2011.5|2018|2012|2017.5|2011.5|2
1665550800000|2022-10-12 05:00:00|2017.8|2011.8|2017.3|2011.3|2019.3|2013.3|2017.3|2011.3|10
1665551100000|2022-10-12 05:05:00|2017|2011|2016.5|2010.5|2017|2011|2016.5|2010.5|3
1665551400000|2022-10-12 05:10:00|2016.8|2010.8|2016.8|2010.8|2017|2011|2016.8|2010.8|3
1665551700000|2022-10-12 05:15:00|2016.5|2010.5|2016.5|2010.5|2016.5|2010.5|2016.5|2010.5|1
1665552000000|2022-10-12 05:20:00|2016.3|2010.3|2017.8|2011.8|2017.8|2011.8|2016|2010|5
1665552300000|2022-10-12 05:25:00|2017.5|2011.5|2018.3|2012.3|2018.3|2012.3|2017.5|2011.5|13
1665552600000|2022-10-12 05:30:00|2018|2012|2018.5|2012.5|2018.5|2012.5|2016.5|2010.5|27
1665552900000|2022-10-12 05:35:00|2018.3|2012.3|2018.3|2012.3|2018.5|2012.5|2018.3|2012.3|3
1665553200000|2022-10-12 05:40:00|2018.5|2012.5|2024|2018|2024|2018|2018.3|2012.3|30
1665553500000|2022-10-12 05:45:00|2024.5|2018.5|2019.5|2013.5|2025.3|2019.3|2019.5|2013.5|22
1665553800000|2022-10-12 05:50:00|2019.3|2013.3|2022.8|2016.8|2022.8|2016.8|2018|2012|39
1665554100000|2022-10-12 05:55:00|2023|2017|2026|2020|2026|2020|2023|2017|15
1665554400000|2022-10-12 06:00:00|2026.8|2020.8|2024.3|2018.3|2027.5|2021.5|2023.8|2017.8|23
1665554700000|2022-10-12 06:05:00|2024.5|2018.5|2026|2020|2026.5|2020.5|2024.5|2018.5|30
1665555000000|2022-10-12 06:10:00|2025.8|2019.8|2026.8|2020.8|2029.3|2023.3|2025.8|2019.8|54
1665555300000|2022-10-12 06:15:00|2027|2021|2027|2021|2027|2021|2027|2021|1
1665555600000|2022-10-12 06:20:00|2026.8|2020.8|2026.8|2020.8|2026.8|2020.8|2026|2020|14
1665555900000|2022-10-12 06:25:00|2026.5|2020.5|2029.5|2023.5|2032|2026|2026.5|2020.5|33
1665556200000|2022-10-12 06:30:00|2029.8|2023.8|2029.5|2023.5|2030.8|2024.8|2028.5|2022.5|20
1665556500000|2022-10-12 06:35:00|2029.3|2023.3|2034.5|2028.5|2034.5|2028.5|2029.3|2023.3|28
1665556800000|2022-10-12 06:40:00|2034.8|2028.8|2032.8|2026.8|2037.3|2031.3|2031.3|2025.3|45
1665557100000|2022-10-12 06:45:00|2033|2027|2036.3|2030.3|2036.5|2030.5|2033|2027|9
1665557400000|2022-10-12 06:50:00|2036.5|2030.5|2033.5|2027.5|2037.3|2031.3|2032.8|2026.8|35
1665557700000|2022-10-12 06:55:00|2033.6|2027.6|2030.9|2024.9|2033.6|2027.6|2030.9|2024.9|9
1665558000000|2022-10-12 07:00:00|2031.4|2025.4|2023.3|2017.3|2032.4|2026.4|2020.1|2014.1|104
1665558300000|2022-10-12 07:05:00|2023.1|2017.1|2019.9|2013.9|2023.1|2017.1|2015.9|2009.9|68
1665558600000|2022-10-12 07:10:00|2020.1|2014.1|2018.6|2012.6|2022.6|2016.6|2016.4|2010.4|61
1665558900000|2022-10-12 07:15:00|2018.4|2012.4|2020.6|2014.6|2024.4|2018.4|2017.1|2011.1|62
1665559200000|2022-10-12 07:20:00|2020.9|2014.9|2023.4|2017.4|2023.6|2017.6|2018.6|2012.6|17
1665559500000|2022-10-12 07:25:00|2023.1|2017.1|2015.4|2009.4|2023.1|2017.1|2013.1|2007.1|73
1665559800000|2022-10-12 07:30:00|2016.9|2010.9|2016.4|2010.4|2018.4|2012.4|2011.9|2005.9|60
1665560100000|2022-10-12 07:35:00|2016.6|2010.6|2016.6|2010.6|2020.9|2014.9|2016.4|2010.4|34
1665560400000|2022-10-12 07:40:00|2016.4|2010.4|2014.9|2008.9|2016.6|2010.6|2014.6|2008.6|17
1665560700000|2022-10-12 07:45:00|2014.6|2008.6|2014.1|2008.1|2014.9|2008.9|2012.4|2006.4|28
1665561000000|2022-10-12 07:50:00|2013.9|2007.9|2019.1|2013.1|2019.4|2013.4|2013.6|2007.6|28
1665561300000|2022-10-12 07:55:00|2019.4|2013.4|2016.9|2010.9|2022.1|2016.1|2016.9|2010.9|48
1665561600000|2022-10-12 08:00:00|2017.1|2011.1|2025.1|2019.1|2025.9|2019.9|2017.1|2011.1|55
1665561900000|2022-10-12 08:05:00|2025.4|2019.4|2016.6|2010.6|2025.4|2019.4|2016.6|2010.6|44
1665562200000|2022-10-12 08:10:00|2016.4|2010.4|2013.9|2007.9|2019.9|2013.9|2013.6|2007.6|40
1665562500000|2022-10-12 08:15:00|2013.6|2007.6|2016.4|2010.4|2019.9|2013.9|2013.6|2007.6|47
1665562800000|2022-10-12 08:20:00|2016.6|2010.6|2014.1|2008.1|2016.9|2010.9|2012.1|2006.1|32
1665563100000|2022-10-12 08:25:00|2013.9|2007.9|2016.1|2010.1|2016.4|2010.4|2013.9|2007.9|12
1665563400000|2022-10-12 08:30:00|2015.4|2009.4|2011.9|2005.9|2015.4|2009.4|2011.9|2005.9|30
1665563700000|2022-10-12 08:35:00|2010.6|2004.6|2010.6|2004.6|2011.9|2005.9|2008.9|2002.9|33
1665564000000|2022-10-12 08:40:00|2010.9|2004.9|2012.4|2006.4|2013.6|2007.6|2009.4|2003.4|35
1665564300000|2022-10-12 08:45:00|2013.6|2007.6|2014.1|2008.1|2014.6|2008.6|2012.9|2006.9|14
1665564600000|2022-10-12 08:50:00|2014.4|2008.4|2009.6|2003.6|2014.4|2008.4|2009.6|2003.6|26
1665564900000|2022-10-12 08:55:00|2009.9|2003.9|2012.1|2006.1|2012.1|2006.1|2009.9|2003.9|27
1665565200000|2022-10-12 09:00:00|2012.4|2006.4|2014.1|2008.1|2014.1|2008.1|2009.4|2003.4|49
1665565500000|2022-10-12 09:05:00|2014.4|2008.4|2013.4|2007.4|2014.4|2008.4|2013.1|2007.1|8
1665565800000|2022-10-12 09:10:00|2013.6|2007.6|2013.6|2007.6|2014.6|2008.6|2013.1|2007.1|16
1665566100000|2022-10-12 09:15:00|2013.9|2007.9|2017.4|2011.4|2017.4|2011.4|2013.4|2007.4|36
1665566400000|2022-10-12 09:20:00|2016.9|2010.9|2017.4|2011.4|2018.9|2012.9|2016.6|2010.6|26
1665566700000|2022-10-12 09:25:00|2017.6|2011.6|2020.4|2014.4|2020.4|2014.4|2014.4|2008.4|35
1665567000000|2022-10-12 09:30:00|2020.9|2014.9|2019.1|2013.1|2022.1|2016.1|2018.4|2012.4|34
1665567300000|2022-10-12 09:35:00|2019.4|2013.4|2019.6|2013.6|2020.4|2014.4|2019.4|2013.4|9
1665567600000|2022-10-12 09:40:00|2019.9|2013.9|2019.6|2013.6|2020.6|2014.6|2017.6|2011.6|25
1665567900000|2022-10-12 09:45:00|2020.1|2014.1|2020.1|2014.1|2020.6|2014.6|2017.9|2011.9|23
1665568200000|2022-10-12 09:50:00|2020.4|2014.4|2019.4|2013.4|2020.9|2014.9|2018.6|2012.6|20
1665568500000|2022-10-12 09:55:00|2018.9|2012.9|2019.4|2013.4|2019.6|2013.6|2018.9|2012.9|4
1665568800000|2022-10-12 10:00:00|2019.1|2013.1|2020.6|2014.6|2020.6|2014.6|2018.6|2012.6|10
1665569100000|2022-10-12 10:05:00|2020.9|2014.9|2020.9|2014.9|2021.4|2015.4|2020.6|2014.6|19
1665569400000|2022-10-12 10:10:00|2021.1|2015.1|2018.9|2012.9|2021.4|2015.4|2017.6|2011.6|31
1665569700000|2022-10-12 10:15:00|2018.6|2012.6|2019.4|2013.4|2019.6|2013.6|2017.9|2011.9|9
1665570000000|2022-10-12 10:20:00|2019.6|2013.6|2017.1|2011.1|2021.6|2015.6|2016.6|2010.6|30
1665570300000|2022-10-12 10:25:00|2016.9|2010.9|2016.4|2010.4|2016.9|2010.9|2015.6|2009.6|24
1665570600000|2022-10-12 10:30:00|2016.1|2010.1|2015.9|2009.9|2016.1|2010.1|2011.9|2005.9|27
1665570900000|2022-10-12 10:35:00|2015.6|2009.6|2013.6|2007.6|2015.6|2009.6|2013.6|2007.6|7
1665571200000|2022-10-12 10:40:00|2013.4|2007.4|2015.4|2009.4|2015.4|2009.4|2013.1|2007.1|15
1665571500000|2022-10-12 10:45:00|2015.1|2009.1|2018.4|2012.4|2018.4|2012.4|2014.9|2008.9|15
1665571800000|2022-10-12 10:50:00|2018.1|2012.1|2018.4|2012.4|2018.4|2012.4|2018.1|2012.1|6
1665572100000|2022-10-12 10:55:00|2018.6|2012.6|2018.9|2012.9|2019.9|2013.9|2017.9|2011.9|15
1665572400000|2022-10-12 11:00:00|2019.1|2013.1|2019.6|2013.6|2020.9|2014.9|2019.1|2013.1|19
1665572700000|2022-10-12 11:05:00|2019.9|2013.9|2021.6|2015.6|2021.6|2015.6|2019.4|2013.4|17
1665573000000|2022-10-12 11:10:00|2021.9|2015.9|2020.6|2014.6|2022.9|2016.9|2019.6|2013.6|20
1665573300000|2022-10-12 11:15:00|2020.9|2014.9|2020.6|2014.6|2022.1|2016.1|2020.4|2014.4|23
1665573600000|2022-10-12 11:20:00|2020.4|2014.4|2023.6|2017.6|2023.9|2017.9|2020.4|2014.4|14
1665573900000|2022-10-12 11:25:00|2023.4|2017.4|2022.1|2016.1|2023.9|2017.9|2020.6|2014.6|19
1665574200000|2022-10-12 11:30:00|2022.4|2016.4|2022.1|2016.1|2023.4|2017.4|2022.1|2016.1|24
1665574500000|2022-10-12 11:35:00|2022.4|2016.4|2021.1|2015.1|2023.1|2017.1|2020.1|2014.1|28
1665574800000|2022-10-12 11:40:00|2020.9|2014.9|2019.6|2013.6|2022.4|2016.4|2018.9|2012.9|22
1665575100000|2022-10-12 11:45:00|2019.9|2013.9|2027.9|2021.9|2028.1|2022.1|2019.6|2013.6|40
1665575400000|2022-10-12 11:50:00|2028.1|2022.1|2029.1|2023.1|2031.9|2025.9|2028.1|2022.1|42
1665575700000|2022-10-12 11:55:00|2028.9|2022.9|2028.6|2022.6|2028.9|2022.9|2028.1|2022.1|19
1665576000000|2022-10-12 12:00:00|2028.9|2022.9|2031.1|2025.1|2032.4|2026.4|2028.4|2022.4|32
1665576300000|2022-10-12 12:05:00|2030.6|2024.6|2031.1|2025.1|2032.4|2026.4|2030.1|2024.1|18
1665576600000|2022-10-12 12:10:00|2030.6|2024.6|2029.1|2023.1|2032.9|2026.9|2028.9|2022.9|25
1665576900000|2022-10-12 12:15:00|2029.4|2023.4|2029.1|2023.1|2030.9|2024.9|2028.9|2022.9|32
1665577200000|2022-10-12 12:20:00|2028.6|2022.6|2032.1|2026.1|2032.1|2026.1|2028.1|2022.1|37
1665577500000|2022-10-12 12:25:00|2032.4|2026.4|2031.4|2025.4|2032.4|2026.4|2031.4|2025.4|15
1665577800000|2022-10-12 12:30:00|2031.1|2025.1|2029.4|2023.4|2031.4|2025.4|2029.4|2023.4|74
1665578100000|2022-10-12 12:35:00|2029.6|2023.6|2031.6|2025.6|2032.9|2026.9|2029.4|2023.4|34
1665578400000|2022-10-12 12:40:00|2031.9|2025.9|2031.4|2025.4|2033.1|2027.1|2029.6|2023.6|36
1665578700000|2022-10-12 12:45:00|2031.1|2025.1|2029.6|2023.6|2031.9|2025.9|2029.4|2023.4|20
1665579000000|2022-10-12 12:50:00|2029.9|2023.9|2030.1|2024.1|2031.4|2025.4|2029.6|2023.6|25
1665579300000|2022-10-12 12:55:00|2030.4|2024.4|2029.9|2023.9|2032.6|2026.6|2029.4|2023.4|34
1665579600000|2022-10-12 13:00:00|2029.6|2023.6|2029|2023|2032.6|2026.6|2027.8|2021.8|122
1665579900000|2022-10-12 13:05:00|2028.1|2022.1|2032.1|2026.1|2032.6|2026.6|2026.5|2020.5|81
1665580200000|2022-10-12 13:10:00|2031.9|2025.9|2033.4|2027.4|2035.4|2029.4|2027|2021|87
1665580500000|2022-10-12 13:15:00|2033.6|2027.6|2037.1|2031.1|2037.4|2031.4|2033.6|2027.6|46
1665580800000|2022-10-12 13:20:00|2037.6|2031.6|2036.4|2030.4|2037.6|2031.6|2034.9|2028.9|32
1665581100000|2022-10-12 13:25:00|2035.4|2029.4|2037.1|2031.1|2037.1|2031.1|2035.1|2029.1|8
1665581400000|2022-10-12 13:30:00|2037.6|2031.6|2032.4|2026.4|2037.6|2031.6|2030.1|2024.1|62
1665581700000|2022-10-12 13:35:00|2032.6|2026.6|2033.1|2027.1|2036.9|2030.9|2032.6|2026.6|70
1665582000000|2022-10-12 13:40:00|2033.4|2027.4|2035.1|2029.1|2036.6|2030.6|2033.4|2027.4|44
1665582300000|2022-10-12 13:45:00|2035.6|2029.6|2033.4|2027.4|2035.9|2029.9|2033.4|2027.4|30
1665582600000|2022-10-12 13:50:00|2033.1|2027.1|2030.6|2024.6|2034.1|2028.1|2030.6|2024.6|43
1665582900000|2022-10-12 13:55:00|2030.9|2024.9|2031.4|2025.4|2033.9|2027.9|2030.4|2024.4|38
1665583200000|2022-10-12 14:00:00|2031.1|2025.1|2026.9|2020.9|2033.6|2027.6|2024.9|2018.9|72
1665583500000|2022-10-12 14:05:00|2027.1|2021.1|2022.9|2016.9|2027.4|2021.4|2020.6|2014.6|52
1665583800000|2022-10-12 14:10:00|2022.6|2016.6|2024.6|2018.6|2027.1|2021.1|2020.6|2014.6|41
1665584100000|2022-10-12 14:15:00|2024.4|2018.4|2022.4|2016.4|2024.6|2018.6|2022.1|2016.1|10
1665584400000|2022-10-12 14:20:00|2022.1|2016.1|2014.6|2008.6|2022.4|2016.4|2014.6|2008.6|85
1665584700000|2022-10-12 14:25:00|2014.4|2008.4|2018.1|2012.1|2019.9|2013.9|2012.6|2006.6|53
1665585000000|2022-10-12 14:30:00|2018.4|2012.4|2022.1|2016.1|2023.4|2017.4|2017.1|2011.1|42
1665585300000|2022-10-12 14:35:00|2022.4|2016.4|2023.6|2017.6|2024.1|2018.1|2022.4|2016.4|21
1665585600000|2022-10-12 14:40:00|2022.6|2016.6|2022.6|2016.6|2023.6|2017.6|2022.1|2016.1|24
1665585900000|2022-10-12 14:45:00|2023.1|2017.1|2024.9|2018.9|2026.1|2020.1|2022.6|2016.6|48
1665586200000|2022-10-12 14:50:00|2024.6|2018.6|2025.6|2019.6|2027.4|2021.4|2023.4|2017.4|63
1665586500000|2022-10-12 14:55:00|2026.4|2020.4|2030.9|2024.9|2031.9|2025.9|2025.9|2019.9|57
1665586800000|2022-10-12 15:00:00|2030.6|2024.6|2028.1|2022.1|2032.4|2026.4|2028.1|2022.1|48
1665587100000|2022-10-12 15:05:00|2028.4|2022.4|2029.1|2023.1|2029.6|2023.6|2026.6|2020.6|46
1665587400000|2022-10-12 15:10:00|2029.9|2023.9|2029.4|2023.4|2030.1|2024.1|2028.1|2022.1|27
1665587700000|2022-10-12 15:15:00|2030.1|2024.1|2041.8|2035.8|2043.1|2037.1|2025.9|2019.9|108
1665588000000|2022-10-12 15:20:00|2041.3|2035.3|2036.6|2030.6|2041.9|2035.9|2034.6|2028.6|122
1665588300000|2022-10-12 15:25:00|2036.9|2030.9|2035.4|2029.4|2036.9|2030.9|2033.1|2027.1|65
1665588600000|2022-10-12 15:30:00|2035.1|2029.1|2029.4|2023.4|2035.1|2029.1|2028.9|2022.9|57
1665588900000|2022-10-12 15:35:00|2029.1|2023.1|2034.1|2028.1|2034.6|2028.6|2029.1|2023.1|22
1665589200000|2022-10-12 15:40:00|2033.9|2027.9|2035.9|2029.9|2035.9|2029.9|2031.9|2025.9|18
1665589500000|2022-10-12 15:45:00|2035.6|2029.6|2034.4|2028.4|2037.1|2031.1|2033.4|2027.4|22
1665589800000|2022-10-12 15:50:00|2034.9|2028.9|2036.9|2030.9|2038.6|2032.6|2033.6|2027.6|39
1665590100000|2022-10-12 15:55:00|2036.6|2030.6|2040.6|2034.6|2040.6|2034.6|2036.4|2030.4|24
1665590400000|2022-10-12 16:00:00|2040.9|2034.9|2038.4|2032.4|2043.1|2037.1|2038.4|2032.4|27
1665590700000|2022-10-12 16:05:00|2038.1|2032.1|2037.6|2031.6|2039.4|2033.4|2037.4|2031.4|26
1665591000000|2022-10-12 16:10:00|2037.4|2031.4|2037.6|2031.6|2037.9|2031.9|2036.1|2030.1|38
1665591300000|2022-10-12 16:15:00|2037.9|2031.9|2039.1|2033.1|2039.1|2033.1|2037.6|2031.6|32
1665591600000|2022-10-12 16:20:00|2039.4|2033.4|2039.6|2033.6|2039.6|2033.6|2039.4|2033.4|2
1665591900000|2022-10-12 16:25:00|2039.4|2033.4|2038.9|2032.9|2039.4|2033.4|2038.1|2032.1|15
1665592200000|2022-10-12 16:30:00|2038.6|2032.6|2038.9|2032.9|2038.9|2032.9|2038.4|2032.4|6
1665592500000|2022-10-12 16:35:00|2038.6|2032.6|2038.8|2032.8|2039.1|2033.1|2038.4|2032.4|22
1665592800000|2022-10-12 16:40:00|2039|2033|2039|2033|2039.3|2033.3|2039|2033|9
1665593100000|2022-10-12 16:45:00|2038.8|2032.8|2038.8|2032.8|2039.3|2033.3|2038.8|2032.8|15
1665593400000|2022-10-12 16:50:00|2039|2033|2044|2038|2044.5|2038.5|2039|2033|49
1665593700000|2022-10-12 16:55:00|2044.3|2038.3|2044.4|2038.4|2044.6|2038.6|2043.9|2037.9|46
1665594000000|2022-10-12 17:00:00|2044.6|2038.6|2045.6|2039.6|2048.9|2042.9|2044.6|2038.6|51
1665594300000|2022-10-12 17:05:00|2045.9|2039.9|2045.9|2039.9|2046.1|2040.1|2045.6|2039.6|28
1665594600000|2022-10-12 17:10:00|2045.6|2039.6|2045.9|2039.9|2046.4|2040.4|2045.6|2039.6|7
1665594900000|2022-10-12 17:15:00|2046.1|2040.1|2045.9|2039.9|2046.1|2040.1|2045.9|2039.9|4
1665595500000|2022-10-12 17:25:00|2046.1|2040.1|2045.9|2039.9|2046.1|2040.1|2045.9|2039.9|4
1665595800000|2022-10-12 17:30:00|2046.1|2040.1|2045.6|2039.6|2046.1|2040.1|2043.9|2037.9|35
1665596100000|2022-10-12 17:35:00|2045.4|2039.4|2045.1|2039.1|2046.1|2040.1|2044.9|2038.9|24
1665596400000|2022-10-12 17:40:00|2045.4|2039.4|2045.9|2039.9|2046.1|2040.1|2045.4|2039.4|23
1665596700000|2022-10-12 17:45:00|2045.6|2039.6|2046.4|2040.4|2046.4|2040.4|2045.1|2039.1|10
1665597000000|2022-10-12 17:50:00|2046.6|2040.6|2046.1|2040.1|2046.6|2040.6|2046.1|2040.1|3
1665597300000|2022-10-12 17:55:00|2046.4|2040.4|2053.8|2035|2056.3|2042.1|2046.1|2035|15
1665619200000|2022-10-13 00:00:00|2035|2029|2036.5|2030.5|2036.5|2030.5|2032.8|2026.8|12
1665619500000|2022-10-13 00:05:00|2036.8|2030.8|2037.8|2031.8|2039.8|2033.8|2036.3|2030.3|23
1665619800000|2022-10-13 00:10:00|2037.5|2031.5|2035.3|2029.3|2037.5|2031.5|2035.3|2029.3|5
1665620100000|2022-10-13 00:15:00|2035|2029|2035.3|2029.3|2035.3|2029.3|2035|2029|2
1665620700000|2022-10-13 00:25:00|2035.5|2029.5|2037.5|2031.5|2037.8|2031.8|2035.3|2029.3|5
1665621000000|2022-10-13 00:30:00|2038|2032|2039|2033|2039|2033|2037|2031|13
1665621300000|2022-10-13 00:35:00|2038.8|2032.8|2038.8|2032.8|2038.8|2032.8|2038.8|2032.8|1
1665621600000|2022-10-13 00:40:00|2038.5|2032.5|2039|2033|2039|2033|2038.5|2032.5|18
1665621900000|2022-10-13 00:45:00|2039.3|2033.3|2041|2035|2041|2035|2039.3|2033.3|7
1665622200000|2022-10-13 00:50:00|2041.3|2035.3|2041.5|2035.5|2041.5|2035.5|2041.3|2035.3|2
1665622500000|2022-10-13 00:55:00|2042|2036|2043.8|2037.8|2043.8|2037.8|2041.5|2035.5|14
1665622800000|2022-10-13 01:00:00|2044|2038|2036.8|2030.8|2044|2038|2036.8|2030.8|17
1665623100000|2022-10-13 01:05:00|2037|2031|2036.8|2030.8|2037|2031|2036.5|2030.5|16
1665623400000|2022-10-13 01:10:00|2036.5|2030.5|2036.8|2030.8|2037.8|2031.8|2035.8|2029.8|16
1665623700000|2022-10-13 01:15:00|2037.8|2031.8|2037.8|2031.8|2038|2032|2037.3|2031.3|6
1665624000000|2022-10-13 01:20:00|2038|2032|2037.3|2031.3|2038|2032|2037.3|2031.3|10
1665624600000|2022-10-13 01:30:00|2037|2031|2035.5|2029.5|2037|2031|2034.5|2028.5|13
1665624900000|2022-10-13 01:35:00|2035.8|2029.8|2035.5|2029.5|2035.8|2029.8|2034.8|2028.8|18
1665625200000|2022-10-13 01:40:00|2035.3|2029.3|2035.3|2029.3|2035.3|2029.3|2034.8|2028.8|9
1665625500000|2022-10-13 01:45:00|2035|2029|2035.5|2029.5|2035.8|2029.8|2035|2029|13
1665625800000|2022-10-13 01:50:00|2035.8|2029.8|2035.8|2029.8|2036.3|2030.3|2035.8|2029.8|9
1665626100000|2022-10-13 01:55:00|2035.5|2029.5|2035.5|2029.5|2035.5|2029.5|2035.3|2029.3|3
1665626700000|2022-10-13 02:05:00|2035.8|2029.8|2035.5|2029.5|2036|2030|2035|2029|18
1665627000000|2022-10-13 02:10:00|2035.3|2029.3|2035.5|2029.5|2036|2030|2035.3|2029.3|10
1665627300000|2022-10-13 02:15:00|2035.8|2029.8|2035.8|2029.8|2035.8|2029.8|2035.5|2029.5|27
1665627600000|2022-10-13 02:20:00|2035.5|2029.5|2036|2030|2036|2030|2034.5|2028.5|16
1665627900000|2022-10-13 02:25:00|2035.8|2029.8|2035.8|2029.8|2035.8|2029.8|2035.8|2029.8|1
1665628200000|2022-10-13 02:30:00|2035.5|2029.5|2035.5|2029.5|2035.8|2029.8|2035.3|2029.3|13
1665628500000|2022-10-13 02:35:00|2035.3|2029.3|2035.3|2029.3|2035.3|2029.3|2035.3|2029.3|1
1665628800000|2022-10-13 02:40:00|2035|2029|2033.8|2027.8|2035|2029|2033.3|2027.3|15
1665629100000|2022-10-13 02:45:00|2033.5|2027.5|2032.3|2026.3|2033.5|2027.5|2032.3|2026.3|12
1665629400000|2022-10-13 02:50:00|2032|2026|2034.3|2028.3|2034.3|2028.3|2032|2026|13
1665629700000|2022-10-13 02:55:00|2034.5|2028.5|2034.5|2028.5|2034.5|2028.5|2032.8|2026.8|9
1665630000000|2022-10-13 03:00:00|2034.3|2028.3|2033.5|2027.5|2034.5|2028.5|2032.5|2026.5|26
1665630600000|2022-10-13 03:10:00|2033|2027|2034.3|2028.3|2034.3|2028.3|2032.5|2026.5|13
1665630900000|2022-10-13 03:15:00|2034.5|2028.5|2035.3|2029.3|2035.8|2029.8|2034.5|2028.5|15
1665631200000|2022-10-13 03:20:00|2035.8|2029.8|2037.3|2031.3|2037.3|2031.3|2035.8|2029.8|11
1665631500000|2022-10-13 03:25:00|2037.5|2031.5|2038.3|2032.3|2038.3|2032.3|2037.5|2031.5|9
1665631800000|2022-10-13 03:30:00|2038|2032|2038.5|2032.5|2038.5|2032.5|2038|2032|3
1665632100000|2022-10-13 03:35:00|2038.3|2032.3|2038.3|2032.3|2038.5|2032.5|2038.3|2032.3|7
1665632400000|2022-10-13 03:40:00|2038|2032|2038|2032|2038|2032|2037.5|2031.5|4
1665633000000|2022-10-13 03:50:00|2038.3|2032.3|2038.5|2032.5|2039.3|2033.3|2038.3|2032.3|7
1665633300000|2022-10-13 03:55:00|2038.8|2032.8|2038.5|2032.5|2038.8|2032.8|2038.5|2032.5|8
1665633600000|2022-10-13 04:00:00|2038.8|2032.8|2038.5|2032.5|2038.8|2032.8|2038.5|2032.5|12
1665633900000|2022-10-13 04:05:00|2038.3|2032.3|2038.3|2032.3|2038.3|2032.3|2038|2032|3
1665635400000|2022-10-13 04:30:00|2038.5|2032.5|2039.5|2033.5|2039.8|2033.8|2038.5|2032.5|4
1665635700000|2022-10-13 04:35:00|2039.8|2033.8|2040.3|2034.3|2040.8|2034.8|2039.8|2033.8|6
1665636000000|2022-10-13 04:40:00|2040|2034|2040|2034|2040.3|2034.3|2040|2034|3
1665636300000|2022-10-13 04:45:00|2040.3|2034.3|2040|2034|2040.3|2034.3|2040|2034|2
1665636600000|2022-10-13 04:50:00|2039.8|2033.8|2040|2034|2040|2034|2039.8|2033.8|8
1665636900000|2022-10-13 04:55:00|2040.3|2034.3|2040.3|2034.3|2040.3|2034.3|2040.3|2034.3|1
1665637200000|2022-10-13 05:00:00|2040|2034|2038.8|2032.8|2040|2034|2038.8|2032.8|10
1665637500000|2022-10-13 05:05:00|2038.5|2032.5|2038.5|2032.5|2038.5|2032.5|2038.3|2032.3|7
1665637800000|2022-10-13 05:10:00|2038.3|2032.3|2038.3|2032.3|2038.8|2032.8|2038.3|2032.3|9
1665638100000|2022-10-13 05:15:00|2038|2032|2036.8|2030.8|2038|2032|2036.8|2030.8|8
1665638400000|2022-10-13 05:20:00|2036.5|2030.5|2037|2031|2037|2031|2035.5|2029.5|33
1665639000000|2022-10-13 05:30:00|2037.3|2031.3|2038.3|2032.3|2039.5|2033.5|2037|2031|27
1665639300000|2022-10-13 05:35:00|2038|2032|2039.5|2033.5|2040.8|2034.8|2038|2032|11
1665639600000|2022-10-13 05:40:00|2039.3|2033.3|2040.3|2034.3|2042.3|2036.3|2039.3|2033.3|22
1665639900000|2022-10-13 05:45:00|2040|2034|2039.3|2033.3|2040.5|2034.5|2039.3|2033.3|14
1665640200000|2022-10-13 05:50:00|2039|2033|2043.8|2037.8|2044.3|2038.3|2039|2033|22
1665640500000|2022-10-13 05:55:00|2043.5|2037.5|2040.8|2034.8|2043.5|2037.5|2040.5|2034.5|32
1665640800000|2022-10-13 06:00:00|2040|2034|2041.8|2035.8|2042.3|2036.3|2040|2034|8
1665641100000|2022-10-13 06:05:00|2041.5|2035.5|2042.5|2036.5|2043.5|2037.5|2041|2035|18
1665641400000|2022-10-13 06:10:00|2042.3|2036.3|2036.3|2030.3|2043.5|2037.5|2035.8|2029.8|42
1665641700000|2022-10-13 06:15:00|2036.5|2030.5|2038.3|2032.3|2039.8|2033.8|2036.5|2030.5|23
1665642000000|2022-10-13 06:20:00|2037.8|2031.8|2037|2031|2037.8|2031.8|2035.5|2029.5|27
1665642300000|2022-10-13 06:25:00|2036.5|2030.5|2036.3|2030.3|2037|2031|2035.3|2029.3|12
1665642600000|2022-10-13 06:30:00|2036|2030|2035.5|2029.5|2036|2030|2034.8|2028.8|21
1665642900000|2022-10-13 06:35:00|2035.3|2029.3|2035.3|2029.3|2035.8|2029.8|2034.3|2028.3|16
1665643200000|2022-10-13 06:40:00|2035.5|2029.5|2034.3|2028.3|2035.8|2029.8|2033.8|2027.8|28
1665643500000|2022-10-13 06:45:00|2034.5|2028.5|2034|2028|2034.8|2028.8|2033.8|2027.8|22
1665643800000|2022-10-13 06:50:00|2034.3|2028.3|2034.8|2028.8|2035|2029|2034|2028|12
1665644100000|2022-10-13 06:55:00|2035|2029|2034.3|2028.3|2035.3|2029.3|2032.8|2026.8|11
1665644400000|2022-10-13 07:00:00|2034.5|2028.5|2028.5|2022.5|2035.5|2029.5|2025.8|2019.8|46
1665644700000|2022-10-13 07:05:00|2028.8|2022.8|2033|2027|2033|2027|2027|2021|43
1665645000000|2022-10-13 07:10:00|2033.3|2027.3|2029.3|2023.3|2035.3|2029.3|2029|2023|47
1665645300000|2022-10-13 07:15:00|2029|2023|2028.8|2022.8|2029.5|2023.5|2027|2021|60
1665645600000|2022-10-13 07:20:00|2029|2023|2029.8|2023.8|2030|2024|2026.3|2020.3|24
1665645900000|2022-10-13 07:25:00|2030|2024|2034|2028|2034.3|2028.3|2030|2024|24
1665646200000|2022-10-13 07:30:00|2034.3|2028.3|2036.5|2030.5|2037.8|2031.8|2032.3|2026.3|37
1665646500000|2022-10-13 07:35:00|2036.3|2030.3|2036.8|2030.8|2037|2031|2036|2030|10
1665646800000|2022-10-13 07:40:00|2036.5|2030.5|2040.5|2034.5|2040.8|2034.8|2036.5|2030.5|28
1665647100000|2022-10-13 07:45:00|2040.3|2034.3|2038.5|2032.5|2040.3|2034.3|2036|2030|13
1665647400000|2022-10-13 07:50:00|2037.5|2031.5|2044|2038|2044.3|2038.3|2037.3|2031.3|36
1665647700000|2022-10-13 07:55:00|2043.8|2037.8|2043.5|2037.5|2045.3|2039.3|2042.3|2036.3|19
1665648000000|2022-10-13 08:00:00|2043.8|2037.8|2044.5|2038.5|2045.3|2039.3|2039.3|2033.3|55
1665648300000|2022-10-13 08:05:00|2044.8|2038.8|2040|2034|2046.8|2040.8|2040|2034|43
1665648600000|2022-10-13 08:10:00|2039.3|2033.3|2043|2037|2043.5|2037.5|2038.5|2032.5|27
1665648900000|2022-10-13 08:15:00|2042.8|2036.8|2041.5|2035.5|2044|2038|2040.5|2034.5|27
1665649200000|2022-10-13 08:20:00|2041.8|2035.8|2038.5|2032.5|2041.8|2035.8|2038.5|2032.5|12
1665649500000|2022-10-13 08:25:00|2038.8|2032.8|2040|2034|2041.5|2035.5|2038.8|2032.8|31
1665649800000|2022-10-13 08:30:00|2040.3|2034.3|2043.8|2037.8|2046|2040|2040|2034|48
1665650100000|2022-10-13 08:35:00|2043.5|2037.5|2042|2036|2043.5|2037.5|2040.5|2034.5|24
1665650400000|2022-10-13 08:40:00|2042.3|2036.3|2040.3|2034.3|2042.5|2036.5|2038.5|2032.5|33
1665650700000|2022-10-13 08:45:00|2040|2034|2037.3|2031.3|2040|2034|2035.8|2029.8|25
1665651000000|2022-10-13 08:50:00|2037|2031|2035.3|2029.3|2039.3|2033.3|2032.8|2026.8|26
1665651300000|2022-10-13 08:55:00|2035|2029|2038.5|2032.5|2038.5|2032.5|2034.3|2028.3|18
1665651600000|2022-10-13 09:00:00|2038.8|2032.8|2036.3|2030.3|2039.3|2033.3|2036.3|2030.3|10
1665651900000|2022-10-13 09:05:00|2036|2030|2037.3|2031.3|2037.3|2031.3|2035.3|2029.3|13
1665652200000|2022-10-13 09:10:00|2037.5|2031.5|2040.3|2034.3|2040.5|2034.5|2037.5|2031.5|29
1665652500000|2022-10-13 09:15:00|2040.5|2034.5|2038.3|2032.3|2040.5|2034.5|2037.5|2031.5|12
1665652800000|2022-10-13 09:20:00|2038.5|2032.5|2038.8|2032.8|2040.3|2034.3|2037.8|2031.8|28
1665653100000|2022-10-13 09:25:00|2039|2033|2039.3|2033.3|2039.3|2033.3|2038.5|2032.5|65
1665653400000|2022-10-13 09:30:00|2039.5|2033.5|2038.5|2032.5|2039.5|2033.5|2037.8|2031.8|14
1665653700000|2022-10-13 09:35:00|2038.3|2032.3|2038.8|2032.8|2039|2033|2037.5|2031.5|10
1665654000000|2022-10-13 09:40:00|2039|2033|2039.3|2033.3|2040.8|2034.8|2038.8|2032.8|15
1665654300000|2022-10-13 09:45:00|2039|2033|2038.8|2032.8|2040.3|2034.3|2037.5|2031.5|23
1665654600000|2022-10-13 09:50:00|2039|2033|2035.8|2029.8|2039|2033|2035.8|2029.8|17
1665654900000|2022-10-13 09:55:00|2035.5|2029.5|2034.5|2028.5|2035.5|2029.5|2032.3|2026.3|18
1665655200000|2022-10-13 10:00:00|2034.3|2028.3|2032.8|2026.8|2034.3|2028.3|2031.3|2025.3|26
1665655500000|2022-10-13 10:05:00|2032.5|2026.5|2032.3|2026.3|2034|2028|2031.5|2025.5|20
1665655800000|2022-10-13 10:10:00|2032|2026|2031.5|2025.5|2032|2026|2030.3|2024.3|12
1665656100000|2022-10-13 10:15:00|2031.3|2025.3|2032|2026|2032.3|2026.3|2031|2025|11
1665656400000|2022-10-13 10:20:00|2031.3|2025.3|2030.3|2024.3|2031.3|2025.3|2030.3|2024.3|12
1665656700000|2022-10-13 10:25:00|2030|2024|2030|2024|2031.5|2025.5|2027.3|2021.3|25
1665657000000|2022-10-13 10:30:00|2029.8|2023.8|2026.8|2020.8|2029.8|2023.8|2026.5|2020.5|20
1665657300000|2022-10-13 10:35:00|2026.5|2020.5|2027.3|2021.3|2027.8|2021.8|2026.3|2020.3|17
1665657600000|2022-10-13 10:40:00|2027.5|2021.5|2028.3|2022.3|2028.5|2022.5|2026.8|2020.8|16
1665657900000|2022-10-13 10:45:00|2028.5|2022.5|2028.5|2022.5|2031.3|2025.3|2028.3|2022.3|25
1665658200000|2022-10-13 10:50:00|2028.3|2022.3|2026.3|2020.3|2028.3|2022.3|2026.3|2020.3|6
1665658500000|2022-10-13 10:55:00|2026.5|2020.5|2030.5|2024.5|2030.5|2024.5|2026.5|2020.5|20
1665658800000|2022-10-13 11:00:00|2030.3|2024.3|2031.5|2025.5|2031.5|2025.5|2029.8|2023.8|13
1665659100000|2022-10-13 11:05:00|2031.8|2025.8|2030|2024|2032.3|2026.3|2030|2024|12
1665659400000|2022-10-13 11:10:00|2030.3|2024.3|2030.8|2024.8|2031.3|2025.3|2026.5|2020.5|27
1665659700000|2022-10-13 11:15:00|2030.5|2024.5|2031|2025|2033|2027|2030.3|2024.3|31
1665660000000|2022-10-13 11:20:00|2030.5|2024.5|2029|2023|2030.5|2024.5|2029|2023|17
1665660300000|2022-10-13 11:25:00|2028.5|2022.5|2029.3|2023.3|2030.5|2024.5|2028.3|2022.3|24
1665660600000|2022-10-13 11:30:00|2029.5|2023.5|2029.3|2023.3|2031.3|2025.3|2028.5|2022.5|31
1665660900000|2022-10-13 11:35:00|2029.5|2023.5|2030.3|2024.3|2030.5|2024.5|2027.5|2021.5|55
1665661200000|2022-10-13 11:40:00|2030.8|2024.8|2022.5|2016.5|2030.8|2024.8|2022.5|2016.5|39
1665661500000|2022-10-13 11:45:00|2022.3|2016.3|2029.3|2023.3|2030.5|2024.5|2022|2016|81
1665661800000|2022-10-13 11:50:00|2029.5|2023.5|2029.3|2023.3|2033|2027|2028.5|2022.5|35
1665662100000|2022-10-13 11:55:00|2029|2023|2024|2018|2029|2023|2021.3|2015.3|41
1665662400000|2022-10-13 12:00:00|2023.8|2017.8|2021.3|2015.3|2023.8|2017.8|2019.8|2013.8|34
1665662700000|2022-10-13 12:05:00|2020.8|2014.8|2020.3|2014.3|2022.5|2016.5|2019|2013|33
1665663000000|2022-10-13 12:10:00|2020.5|2014.5|2021|2015|2023.3|2017.3|2020.5|2014.5|21
1665663300000|2022-10-13 12:15:00|2021.3|2015.3|2023|2017|2024.3|2018.3|2021|2015|41
1665663600000|2022-10-13 12:20:00|2022.8|2016.8|2023|2017|2025.8|2019.8|2020|2014|36
1665663900000|2022-10-13 12:25:00|2022.8|2016.8|2025.8|2019.8|2027|2021|2022.8|2016.8|32
1665664200000|2022-10-13 12:30:00|2025.5|2019.5|2006.8|2000.8|2026.8|2019.5|2005.4|1999.4|229
1665664500000|2022-10-13 12:35:00|2007|2001|2011.8|2005.8|2012.5|2006.5|2004|1998|146
1665664800000|2022-10-13 12:40:00|2011.5|2005.5|2005.3|1999.3|2013|2007|2004.5|1998.5|111
1665665100000|2022-10-13 12:45:00|2005|1999|2003.8|1997.8|2005.8|1999.8|1995.3|1989.3|112
1665665400000|2022-10-13 12:50:00|2003.5|1997.5|2004.8|1998.8|2006.5|2000.5|2001.3|1995.3|95
1665665700000|2022-10-13 12:55:00|2005.3|1999.3|2012.8|2006.8|2015.8|2009.8|2003.5|1997.5|122
1665666000000|2022-10-13 13:00:00|2009.8|2003.8|2012.5|2006.5|2015.8|2009.8|2008|2002|130
1665666300000|2022-10-13 13:05:00|2012.3|2006.3|2014|2008|2014.3|2008.3|2007.5|2001.5|79
1665666600000|2022-10-13 13:10:00|2014.3|2008.3|2013|2007|2014.3|2008.3|2009.8|2003.8|82
1665666900000|2022-10-13 13:15:00|2011.8|2005.8|2008|2002|2012|2006|2007.8|2001.8|40
1665667200000|2022-10-13 13:20:00|2008.3|2002.3|2011.3|2005.3|2013.3|2007.3|2008.3|2002.3|52
1665667500000|2022-10-13 13:25:00|2011.5|2005.5|2014.3|2008.3|2018.5|2012.5|2011.5|2005.5|44
1665667800000|2022-10-13 13:30:00|2014.5|2008.5|2017.5|2011.5|2017.5|2011.5|2011.5|2005.5|142
1665668100000|2022-10-13 13:35:00|2016.5|2010.5|2014|2008|2018|2012|2013|2007|59
1665668400000|2022-10-13 13:40:00|2014.3|2008.3|2016.8|2010.8|2020.5|2014.5|2014.3|2008.3|51
1665668700000|2022-10-13 13:45:00|2016.5|2010.5|2020.8|2014.8|2020.8|2014.8|2016.3|2010.3|60
1665669000000|2022-10-13 13:50:00|2021.3|2015.3|2020.5|2014.5|2022.8|2016.8|2020|2014|45
1665669300000|2022-10-13 13:55:00|2021|2015|2017.3|2011.3|2021.5|2015.5|2012.8|2006.8|67
1665669600000|2022-10-13 14:00:00|2017|2011|2011|2005|2017.3|2011.3|2009.8|2003.8|100
1665669900000|2022-10-13 14:05:00|2012.8|2006.8|2006|2000|2012.8|2006.8|2004.8|1998.8|91
1665670200000|2022-10-13 14:10:00|2005.8|1999.8|2004.3|1998.3|2006.3|2000.3|2003|1997|70
1665670500000|2022-10-13 14:15:00|2004.5|1998.5|2004.3|1998.3|2007|2001|2002.8|1996.8|47
1665670800000|2022-10-13 14:20:00|2004|1998|2004.3|1998.3|2006.8|2000.8|2002.8|1996.8|46
1665671100000|2022-10-13 14:25:00|2004.5|1998.5|2005.5|1999.5|2006.3|2000.3|2003.5|1997.5|36
1665671400000|2022-10-13 14:30:00|2005.3|1999.3|2003.8|1997.8|2006.5|2000.5|1999.8|1993.8|84
1665671700000|2022-10-13 14:35:00|2004|1998|2007.5|2001.5|2007.5|2001.5|2003|1997|39
1665672000000|2022-10-13 14:40:00|2007.8|2001.8|2011|2005|2013|2007|2006.5|2000.5|57
1665672300000|2022-10-13 14:45:00|2011.3|2005.3|2017.5|2011.5|2019.3|2013.3|2011.3|2005.3|68
1665672600000|2022-10-13 14:50:00|2018|2012|2019.5|2013.5|2020.3|2014.3|2017.3|2011.3|40
1665672900000|2022-10-13 14:55:00|2019.8|2013.8|2024|2018|2026|2020|2019.5|2013.5|89
1665673200000|2022-10-13 15:00:00|2023.8|2017.8|2029|2023|2030.3|2024.3|2021.5|2015.5|58
1665673500000|2022-10-13 15:05:00|2029.8|2023.8|2040|2034|2041.5|2035.5|2027.8|2021.8|100
1665673800000|2022-10-13 15:10:00|2041|2035|2040.5|2034.5|2043.8|2037.8|2037|2031|73
1665674100000|2022-10-13 15:15:00|2040.8|2034.8|2040.8|2034.8|2051.8|2045.8|2037.5|2031.5|224
1665674400000|2022-10-13 15:20:00|2041.8|2035.8|2043|2037|2044.8|2038.8|2039.8|2033.8|94
1665674700000|2022-10-13 15:25:00|2042.8|2036.8|2044|2038|2046.3|2040.3|2039.8|2033.8|81
1665675000000|2022-10-13 15:30:00|2044.5|2038.5|2046.8|2040.8|2047.8|2041.8|2043|2037|58
1665675300000|2022-10-13 15:35:00|2046.3|2040.3|2047.3|2041.3|2047.5|2041.5|2040.3|2034.3|69
1665675600000|2022-10-13 15:40:00|2047.8|2041.8|2040.8|2034.8|2048.8|2042.8|2038.8|2032.8|75
1665675900000|2022-10-13 15:45:00|2041|2035|2041.8|2035.8|2043.8|2037.8|2039|2033|60
1665676200000|2022-10-13 15:50:00|2042|2036|2044.5|2038.5|2046.3|2040.3|2040.8|2034.8|47
1665676500000|2022-10-13 15:55:00|2044.8|2038.8|2042.3|2036.3|2045|2039|2041|2035|41
1665676800000|2022-10-13 16:00:00|2041.8|2035.8|2044.5|2038.5|2044.5|2038.5|2041.8|2035.8|46
1665677100000|2022-10-13 16:05:00|2044.3|2038.3|2044.3|2038.3|2044.8|2038.8|2044|2038|39
1665677400000|2022-10-13 16:10:00|2044.5|2038.5|2039.8|2033.8|2044.5|2038.5|2039|2033|43
1665677700000|2022-10-13 16:15:00|2039.5|2033.5|2038.5|2032.5|2040.8|2034.8|2037.8|2031.8|37
1665678000000|2022-10-13 16:20:00|2037.5|2031.5|2038.5|2032.5|2038.8|2032.8|2037.5|2031.5|19
1665678300000|2022-10-13 16:25:00|2038.3|2032.3|2037.5|2031.5|2039.8|2033.8|2037.5|2031.5|16
1665678600000|2022-10-13 16:30:00|2038.3|2032.3|2037.5|2031.5|2038.8|2032.8|2037.5|2031.5|12
1665678900000|2022-10-13 16:35:00|2037|2031|2036.5|2030.5|2037|2031|2036.3|2030.3|20
1665679200000|2022-10-13 16:40:00|2036.3|2030.3|2037|2031|2037.5|2031.5|2036.3|2030.3|13
1665679500000|2022-10-13 16:45:00|2037.3|2031.3|2039.3|2033.3|2039.3|2033.3|2036.3|2030.3|25
1665679800000|2022-10-13 16:50:00|2038.8|2032.8|2037.3|2031.3|2038.8|2032.8|2036|2030|28
1665680100000|2022-10-13 16:55:00|2037.5|2031.5|2043.1|2037.1|2043.1|2037.1|2036.9|2030.9|64
1665680400000|2022-10-13 17:00:00|2042.1|2036.1|2040.4|2034.4|2042.1|2036.1|2039.4|2033.4|47
1665680700000|2022-10-13 17:05:00|2040.6|2034.6|2042.6|2036.6|2044.4|2038.4|2040.4|2034.4|19
1665681000000|2022-10-13 17:10:00|2043.4|2037.4|2044.4|2038.4|2044.4|2038.4|2043.4|2037.4|8
1665681300000|2022-10-13 17:15:00|2044.6|2038.6|2044.9|2038.9|2044.9|2038.9|2044.4|2038.4|26
1665681600000|2022-10-13 17:20:00|2045.1|2039.1|2044.9|2038.9|2045.1|2039.1|2044.4|2038.4|16
1665681900000|2022-10-13 17:25:00|2045.1|2039.1|2045.4|2039.4|2045.6|2039.6|2044.9|2038.9|12
1665682200000|2022-10-13 17:30:00|2045.1|2039.1|2045.4|2039.4|2045.6|2039.6|2044.6|2038.6|9
1665682500000|2022-10-13 17:35:00|2045.1|2039.1|2045.4|2039.4|2045.4|2039.4|2045.1|2039.1|2
1665682800000|2022-10-13 17:40:00|2045.6|2039.6|2045.1|2039.1|2045.6|2039.6|2044.6|2038.6|14
1665683100000|2022-10-13 17:45:00|2045.4|2039.4|2045.6|2039.6|2045.6|2039.6|2044.1|2038.1|11
1665683400000|2022-10-13 17:50:00|2045.9|2039.9|2045.9|2039.9|2045.9|2039.9|2045.6|2039.6|15
1665683700000|2022-10-13 17:55:00|2052.3|2033.5|2052.8|2034|2052.8|2034|2052.3|2033.5|2
1665705600000|2022-10-14 00:00:00|2043.8|2037.8|2043.8|2037.8|2043.8|2037.8|2043.8|2037.8|1
1665705900000|2022-10-14 00:05:00|2043.5|2037.5|2041.5|2035.5|2043.5|2037.5|2041.5|2035.5|6
1665706200000|2022-10-14 00:10:00|2041.3|2035.3|2038.5|2032.5|2041.3|2035.3|2038.3|2032.3|12
1665706500000|2022-10-14 00:15:00|2038.3|2032.3|2038|2032|2038.3|2032.3|2038|2032|2
1665706800000|2022-10-14 00:20:00|2037.8|2031.8|2035.8|2029.8|2037.8|2031.8|2035.8|2029.8|7
1665707100000|2022-10-14 00:25:00|2036|2030|2037.5|2031.5|2037.5|2031.5|2036|2030|10
1665707400000|2022-10-14 00:30:00|2037.3|2031.3|2036|2030|2037.3|2031.3|2035.8|2029.8|12
1665707700000|2022-10-14 00:35:00|2036.3|2030.3|2036|2030|2036.3|2030.3|2036|2030|30
1665708000000|2022-10-14 00:40:00|2036.3|2030.3|2034.3|2028.3|2036.3|2030.3|2034|2028|10
1665708300000|2022-10-14 00:45:00|2033.8|2027.8|2035.3|2029.3|2035.5|2029.5|2032.3|2026.3|16
1665708600000|2022-10-14 00:50:00|2035|2029|2035|2029|2035.3|2029.3|2035|2029|3
1665708900000|2022-10-14 00:55:00|2034.8|2028.8|2033.5|2027.5|2034.8|2028.8|2033.3|2027.3|9
1665709200000|2022-10-14 01:00:00|2033.3|2027.3|2037.3|2031.3|2038|2032|2032.8|2026.8|56
1665709500000|2022-10-14 01:05:00|2037|2031|2038.8|2032.8|2038.8|2032.8|2035.5|2029.5|32
1665709800000|2022-10-14 01:10:00|2038.5|2032.5|2039.3|2033.3|2039.8|2033.8|2037.3|2031.3|42
1665710100000|2022-10-14 01:15:00|2039.5|2033.5|2040.8|2034.8|2041|2035|2039|2033|12
1665710400000|2022-10-14 01:20:00|2041|2035|2040.8|2034.8|2041.3|2035.3|2040.8|2034.8|8
1665710700000|2022-10-14 01:25:00|2041|2035|2041.3|2035.3|2041.3|2035.3|2040.8|2034.8|6
1665711000000|2022-10-14 01:30:00|2041.5|2035.5|2041.5|2035.5|2041.8|2035.8|2041.3|2035.3|15
1665711300000|2022-10-14 01:35:00|2041.3|2035.3|2040.5|2034.5|2041.5|2035.5|2040.5|2034.5|19
1665711600000|2022-10-14 01:40:00|2040.8|2034.8|2044.5|2038.5|2044.5|2038.5|2040.8|2034.8|22
1665711900000|2022-10-14 01:45:00|2044.8|2038.8|2046.3|2040.3|2047|2041|2042.8|2036.8|48
1665712200000|2022-10-14 01:50:00|2046|2040|2045|2039|2046.5|2040.5|2045|2039|46
1665712500000|2022-10-14 01:55:00|2044.8|2038.8|2046|2040|2046|2040|2044|2038|30
1665712800000|2022-10-14 02:00:00|2045.5|2039.5|2045.3|2039.3|2046|2040|2045|2039|27
1665713100000|2022-10-14 02:05:00|2045.5|2039.5|2045.5|2039.5|2045.8|2039.8|2045.3|2039.3|23
1665713400000|2022-10-14 02:10:00|2045.8|2039.8|2044|2038|2045.8|2039.8|2043.8|2037.8|21
1665713700000|2022-10-14 02:15:00|2044.3|2038.3|2044|2038|2044.3|2038.3|2044|2038|6
1665714000000|2022-10-14 02:20:00|2044.3|2038.3|2043.5|2037.5|2044.3|2038.3|2043.3|2037.3|20
1665714300000|2022-10-14 02:25:00|2043.8|2037.8|2042.5|2036.5|2044|2038|2042.3|2036.3|6
1665714600000|2022-10-14 02:30:00|2042.3|2036.3|2044.8|2038.8|2045.3|2039.3|2042|2036|33
1665714900000|2022-10-14 02:35:00|2045|2039|2046.3|2040.3|2047.3|2041.3|2044.8|2038.8|41
1665715200000|2022-10-14 02:40:00|2046.5|2040.5|2044.8|2038.8|2046.5|2040.5|2044.5|2038.5|32
1665715500000|2022-10-14 02:45:00|2044.5|2038.5|2044.5|2038.5|2045|2039|2044|2038|10
1665715800000|2022-10-14 02:50:00|2044.3|2038.3|2042.8|2036.8|2044.5|2038.5|2042.3|2036.3|23
1665716100000|2022-10-14 02:55:00|2043|2037|2043.3|2037.3|2043.8|2037.8|2043|2037|10
1665716400000|2022-10-14 03:00:00|2043|2037|2043.8|2037.8|2043.8|2037.8|2043|2037|10
1665716700000|2022-10-14 03:05:00|2043.3|2037.3|2043|2037|2043.5|2037.5|2042.5|2036.5|7
1665717000000|2022-10-14 03:10:00|2042.8|2036.8|2042|2036|2042.8|2036.8|2041.5|2035.5|9
1665717300000|2022-10-14 03:15:00|2041.8|2035.8|2043.3|2037.3|2043.5|2037.5|2041.3|2035.3|38
1665717600000|2022-10-14 03:20:00|2042.8|2036.8|2044.3|2038.3|2044.5|2038.5|2042.3|2036.3|51
1665717900000|2022-10-14 03:25:00|2044.5|2038.5|2043.3|2037.3|2044.8|2038.8|2043|2037|66
1665718200000|2022-10-14 03:30:00|2043.5|2037.5|2043.5|2037.5|2043.5|2037.5|2043.3|2037.3|3
1665718500000|2022-10-14 03:35:00|2043.3|2037.3|2043|2037|2043.5|2037.5|2042.8|2036.8|10
1665718800000|2022-10-14 03:40:00|2043.3|2037.3|2043.3|2037.3|2043.5|2037.5|2043.3|2037.3|3
1665719100000|2022-10-14 03:45:00|2043.5|2037.5|2043|2037|2043.8|2037.8|2043|2037|13
1665719400000|2022-10-14 03:50:00|2042.8|2036.8|2040.5|2034.5|2042.8|2036.8|2040.5|2034.5|10
1665719700000|2022-10-14 03:55:00|2040.3|2034.3|2040|2034|2040.3|2034.3|2039.8|2033.8|4
1665720000000|2022-10-14 04:00:00|2039.8|2033.8|2039|2033|2039.8|2033.8|2039|2033|7
1665720300000|2022-10-14 04:05:00|2038.8|2032.8|2038.8|2032.8|2039.3|2033.3|2038.5|2032.5|16
1665720600000|2022-10-14 04:10:00|2039|2033|2038.5|2032.5|2039.3|2033.3|2038.5|2032.5|5
1665720900000|2022-10-14 04:15:00|2038.3|2032.3|2038.5|2032.5|2038.5|2032.5|2038.3|2032.3|12
1665721200000|2022-10-14 04:20:00|2038.8|2032.8|2039.5|2033.5|2039.8|2033.8|2038.8|2032.8|4
1665721500000|2022-10-14 04:25:00|2039|2033|2039.3|2033.3|2039.3|2033.3|2038.8|2032.8|8
1665721800000|2022-10-14 04:30:00|2039.5|2033.5|2039.3|2033.3|2039.5|2033.5|2039.3|2033.3|6
1665722100000|2022-10-14 04:35:00|2039|2033|2039.3|2033.3|2039.3|2033.3|2039|2033|6
1665722400000|2022-10-14 04:40:00|2039|2033|2038.3|2032.3|2039|2033|2038|2032|6
1665723300000|2022-10-14 04:55:00|2038|2032|2037.3|2031.3|2038.3|2032.3|2036|2030|14
1665723600000|2022-10-14 05:00:00|2037|2031|2037.8|2031.8|2037.8|2031.8|2036.5|2030.5|10
1665724200000|2022-10-14 05:10:00|2038|2032|2038.3|2032.3|2038.5|2032.5|2038|2032|5
1665724500000|2022-10-14 05:15:00|2038|2032|2038.3|2032.3|2038.3|2032.3|2038|2032|2
1665724800000|2022-10-14 05:20:00|2038.5|2032.5|2039.3|2033.3|2041|2035|2038.5|2032.5|17
1665725100000|2022-10-14 05:25:00|2039.5|2033.5|2041.8|2035.8|2042.5|2036.5|2039.3|2033.3|31
1665725400000|2022-10-14 05:30:00|2043|2037|2043|2037|2044.3|2038.3|2040.3|2034.3|53
1665725700000|2022-10-14 05:35:00|2043.3|2037.3|2044|2038|2045.8|2039.8|2042.3|2036.3|23
1665726000000|2022-10-14 05:40:00|2043.8|2037.8|2044.5|2038.5|2044.8|2038.8|2043.3|2037.3|16
1665726300000|2022-10-14 05:45:00|2044.3|2038.3|2042.8|2036.8|2044.3|2038.3|2042.8|2036.8|5
1665726600000|2022-10-14 05:50:00|2042.3|2036.3|2042.5|2036.5|2042.5|2036.5|2042|2036|4
1665726900000|2022-10-14 05:55:00|2042.8|2036.8|2043.8|2037.8|2043.8|2037.8|2041.8|2035.8|12
1665727200000|2022-10-14 06:00:00|2042.5|2036.5|2043.8|2037.8|2043.8|2037.8|2041.8|2035.8|15
1665727500000|2022-10-14 06:05:00|2043.3|2037.3|2043.3|2037.3|2044.5|2038.5|2042.8|2036.8|9
1665727800000|2022-10-14 06:10:00|2043.5|2037.5|2043.8|2037.8|2043.8|2037.8|2042|2036|9
1665728100000|2022-10-14 06:15:00|2043.5|2037.5|2044.8|2038.8|2045.3|2039.3|2043.5|2037.5|12
1665728400000|2022-10-14 06:20:00|2044|2038|2042|2036|2044.8|2038.8|2042|2036|15
1665728700000|2022-10-14 06:25:00|2042.3|2036.3|2044.5|2038.5|2044.5|2038.5|2042.3|2036.3|26
1665729000000|2022-10-14 06:30:00|2044.8|2038.8|2043.5|2037.5|2044.8|2038.8|2043.3|2037.3|14
1665729300000|2022-10-14 06:35:00|2044|2038|2043.8|2037.8|2044.5|2038.5|2043.5|2037.5|18
1665729600000|2022-10-14 06:40:00|2044|2038|2046|2040|2046|2040|2043.8|2037.8|10
1665729900000|2022-10-14 06:45:00|2045.8|2039.8|2042.5|2036.5|2045.8|2039.8|2042.5|2036.5|24
1665730200000|2022-10-14 06:50:00|2042.3|2036.3|2042|2036|2042.8|2036.8|2041|2035|30
1665730500000|2022-10-14 06:55:00|2041.8|2035.8|2041.3|2035.3|2042.3|2036.3|2039.5|2033.5|30
1665730800000|2022-10-14 07:00:00|2041|2035|2041.8|2035.8|2046|2040|2039|2033|60
1665731100000|2022-10-14 07:05:00|2041|2035|2048|2042|2049|2043|2041|2035|39
1665731400000|2022-10-14 07:10:00|2048.3|2042.3|2048.5|2042.5|2049.3|2043.3|2048|2042|17
1665731700000|2022-10-14 07:15:00|2047.8|2041.8|2047.8|2041.8|2049.5|2043.5|2047.3|2041.3|14
1665732000000|2022-10-14 07:20:00|2046.5|2040.5|2044.3|2038.3|2046.5|2040.5|2042.3|2036.3|25
1665732300000|2022-10-14 07:25:00|2044.5|2038.5|2046.8|2040.8|2047.3|2041.3|2042.5|2036.5|35
1665732600000|2022-10-14 07:30:00|2046.3|2040.3|2041|2035|2046.3|2040.3|2039.5|2033.5|32
1665732900000|2022-10-14 07:35:00|2041.3|2035.3|2042.3|2036.3|2044.3|2038.3|2041.3|2035.3|25
1665733200000|2022-10-14 07:40:00|2042.5|2036.5|2045.8|2039.8|2047|2041|2042.3|2036.3|20
1665733500000|2022-10-14 07:45:00|2045.5|2039.5|2048.5|2042.5|2048.5|2042.5|2045|2039|21
1665733800000|2022-10-14 07:50:00|2048|2042|2047.8|2041.8|2048.5|2042.5|2046|2040|37
1665734100000|2022-10-14 07:55:00|2048|2042|2048.5|2042.5|2049.5|2043.5|2046.5|2040.5|31
1665734400000|2022-10-14 08:00:00|2048|2042|2042|2036|2049|2043|2041.8|2035.8|61
1665734700000|2022-10-14 08:05:00|2042.3|2036.3|2039.8|2033.8|2043.3|2037.3|2039.3|2033.3|30
1665735000000|2022-10-14 08:10:00|2040|2034|2035.5|2029.5|2040.5|2034.5|2035.5|2029.5|22
1665735300000|2022-10-14 08:15:00|2035.3|2029.3|2029|2023|2038.3|2032.3|2029|2023|30
1665735600000|2022-10-14 08:20:00|2028.3|2022.3|2024|2018|2029.5|2023.5|2019.8|2013.8|63
1665735900000|2022-10-14 08:25:00|2025|2019|2020.5|2014.5|2026.5|2020.5|2020.5|2014.5|40
1665736200000|2022-10-14 08:30:00|2020.3|2014.3|2025.8|2019.8|2025.8|2019.8|2019.8|2013.8|33
1665736500000|2022-10-14 08:35:00|2026|2020|2029.5|2023.5|2029.8|2023.8|2025.8|2019.8|39
1665736800000|2022-10-14 08:40:00|2030.3|2024.3|2032.5|2026.5|2034.8|2028.8|2030.3|2024.3|30
1665737100000|2022-10-14 08:45:00|2032|2026|2028.8|2022.8|2032|2026|2026.5|2020.5|38
1665737400000|2022-10-14 08:50:00|2029.3|2023.3|2027.8|2021.8|2030|2024|2026.5|2020.5|44
1665737700000|2022-10-14 08:55:00|2028|2022|2030.5|2024.5|2030.8|2024.8|2028|2022|11
1665738000000|2022-10-14 09:00:00|2030.3|2024.3|2035.5|2029.5|2035.5|2029.5|2028.3|2022.3|29
1665738300000|2022-10-14 09:05:00|2035.8|2029.8|2036.8|2030.8|2041.8|2035.8|2035.5|2029.5|39
1665738600000|2022-10-14 09:10:00|2037|2031|2036|2030|2037.3|2031.3|2035.8|2029.8|10
1665738900000|2022-10-14 09:15:00|2035.8|2029.8|2034.8|2028.8|2035.8|2029.8|2031.8|2025.8|33
1665739200000|2022-10-14 09:20:00|2034.5|2028.5|2038.3|2032.3|2038.3|2032.3|2034.5|2028.5|22
1665739500000|2022-10-14 09:25:00|2038.5|2032.5|2034|2028|2039.3|2033.3|2033.5|2027.5|25
1665739800000|2022-10-14 09:30:00|2034.3|2028.3|2035|2029|2038|2032|2034.3|2028.3|22
1665740100000|2022-10-14 09:35:00|2035.5|2029.5|2038.3|2032.3|2038.5|2032.5|2035.5|2029.5|18
1665740400000|2022-10-14 09:40:00|2038|2032|2035.3|2029.3|2038.8|2032.8|2035.3|2029.3|24
1665740700000|2022-10-14 09:45:00|2035|2029|2039.3|2033.3|2039.5|2033.5|2035|2029|53
1665741000000|2022-10-14 09:50:00|2039|2033|2039|2033|2039|2033|2036.3|2030.3|30
1665741300000|2022-10-14 09:55:00|2039.5|2033.5|2037|2031|2040.8|2034.8|2037|2031|29
1665741600000|2022-10-14 10:00:00|2036.8|2030.8|2040|2034|2040|2034|2033.8|2027.8|38
1665741900000|2022-10-14 10:05:00|2037.5|2031.5|2036.3|2030.3|2039.3|2033.3|2036|2030|28
1665742200000|2022-10-14 10:10:00|2035.8|2029.8|2037|2031|2038.8|2032.8|2034.8|2028.8|21
1665742500000|2022-10-14 10:15:00|2036.5|2030.5|2037.5|2031.5|2037.5|2031.5|2036|2030|16
1665742800000|2022-10-14 10:20:00|2037.8|2031.8|2038.3|2032.3|2038.3|2032.3|2036.8|2030.8|9
1665743100000|2022-10-14 10:25:00|2038|2032|2041|2035|2041.8|2035.8|2036.8|2030.8|36
1665743400000|2022-10-14 10:30:00|2041.8|2035.8|2039|2033|2042|2036|2036|2030|44
1665743700000|2022-10-14 10:35:00|2038.8|2032.8|2036.8|2030.8|2040.3|2034.3|2036.8|2030.8|27
1665744000000|2022-10-14 10:40:00|2037.3|2031.3|2038.5|2032.5|2038.5|2032.5|2035|2029|20
1665744300000|2022-10-14 10:45:00|2039|2033|2037.8|2031.8|2039.3|2033.3|2037.3|2031.3|25
1665744600000|2022-10-14 10:50:00|2038|2032|2035|2029|2038.8|2032.8|2033.3|2027.3|37
1665744900000|2022-10-14 10:55:00|2034.8|2028.8|2035.5|2029.5|2035.5|2029.5|2034|2028|20
1665745200000|2022-10-14 11:00:00|2035.8|2029.8|2037.5|2031.5|2037.5|2031.5|2035|2029|30
1665745500000|2022-10-14 11:05:00|2038|2032|2038.8|2032.8|2038.8|2032.8|2038|2032|8
1665745800000|2022-10-14 11:10:00|2039|2033|2039|2033|2041|2035|2039|2033|13
1665746100000|2022-10-14 11:15:00|2039.3|2033.3|2038.5|2032.5|2041|2035|2038.5|2032.5|24
1665746400000|2022-10-14 11:20:00|2039|2033|2036|2030|2040.3|2034.3|2035.8|2029.8|15
1665746700000|2022-10-14 11:25:00|2036.3|2030.3|2035|2029|2036.8|2030.8|2034.3|2028.3|9
1665747000000|2022-10-14 11:30:00|2034.8|2028.8|2035|2029|2037|2031|2032.3|2026.3|45
1665747300000|2022-10-14 11:35:00|2035.3|2029.3|2033.3|2027.3|2036.5|2030.5|2033.3|2027.3|28
1665747600000|2022-10-14 11:40:00|2034.3|2028.3|2030|2024|2035.3|2029.3|2029|2023|32
1665747900000|2022-10-14 11:45:00|2029.8|2023.8|2025.3|2019.3|2031|2025|2024.3|2018.3|80
1665748200000|2022-10-14 11:50:00|2025.8|2019.8|2022.5|2016.5|2025.8|2019.8|2020|2014|45
1665748500000|2022-10-14 11:55:00|2022.8|2016.8|2018.8|2012.8|2023.8|2017.8|2018.3|2012.3|35
1665748800000|2022-10-14 12:00:00|2018.3|2012.3|2019|2013|2020.5|2014.5|2015.8|2009.8|70
1665749100000|2022-10-14 12:05:00|2018.8|2012.8|2020|2014|2020.8|2014.8|2017.3|2011.3|33
1665749400000|2022-10-14 12:10:00|2020.3|2014.3|2021.3|2015.3|2023.5|2017.5|2019.8|2013.8|33
1665749700000|2022-10-14 12:15:00|2021|2015|2021.8|2015.8|2024|2018|2019.5|2013.5|26
1665750000000|2022-10-14 12:20:00|2022|2016|2020.3|2014.3|2024|2018|2020|2014|25
1665750300000|2022-10-14 12:25:00|2022|2016|2026.3|2020.3|2026.8|2020.8|2021.5|2015.5|43
1665750600000|2022-10-14 12:30:00|2026.5|2020.5|2027.8|2021.8|2028.8|2022.8|2024.3|2018.3|83
1665750900000|2022-10-14 12:35:00|2028|2022|2030|2024|2030|2024|2026.5|2020.5|39
1665751200000|2022-10-14 12:40:00|2030.3|2024.3|2029.5|2023.5|2030.8|2024.8|2028.3|2022.3|43
1665751500000|2022-10-14 12:45:00|2029.3|2023.3|2033.8|2027.8|2035|2029|2029.3|2023.3|45
1665751800000|2022-10-14 12:50:00|2034|2028|2039.5|2033.5|2040.3|2034.3|2032.8|2026.8|38
1665752100000|2022-10-14 12:55:00|2040.5|2034.5|2040|2034|2043.3|2037.3|2039.8|2033.8|54
1665752400000|2022-10-14 13:00:00|2039.8|2033.8|2038.5|2032.5|2041|2035|2034|2028|86
1665752700000|2022-10-14 13:05:00|2038.3|2032.3|2038.8|2032.8|2039|2033|2037|2031|19
1665753000000|2022-10-14 13:10:00|2039|2033|2038.8|2032.8|2043.3|2037.3|2038|2032|43
1665753300000|2022-10-14 13:15:00|2038.5|2032.5|2037.8|2031.8|2038.5|2032.5|2033.8|2027.8|55
1665753600000|2022-10-14 13:20:00|2038|2032|2035.5|2029.5|2039.3|2033.3|2035.5|2029.5|38
1665753900000|2022-10-14 13:25:00|2034.3|2028.3|2037.3|2031.3|2037.3|2031.3|2032.3|2026.3|40
1665754200000|2022-10-14 13:30:00|2038.3|2032.3|2039.3|2033.3|2043|2037|2035.3|2029.3|82
1665754500000|2022-10-14 13:35:00|2039.5|2033.5|2046.5|2040.5|2046.8|2040.8|2039.5|2033.5|55
1665754800000|2022-10-14 13:40:00|2045.5|2039.5|2041.8|2035.8|2045.5|2039.5|2040|2034|73
1665755100000|2022-10-14 13:45:00|2041|2035|2036.8|2030.8|2041|2035|2034|2028|49
1665755400000|2022-10-14 13:50:00|2037|2031|2036.5|2030.5|2041.3|2035.3|2035.3|2029.3|69
1665755700000|2022-10-14 13:55:00|2036.8|2030.8|2036.3|2030.3|2039|2033|2036|2030|46
1665756000000|2022-10-14 14:00:00|2036|2030|2034|2028|2036|2030|2026.8|2020.8|125
1665756300000|2022-10-14 14:05:00|2036.8|2030.8|2032.3|2026.3|2036.8|2030.8|2031.5|2025.5|55
1665756600000|2022-10-14 14:10:00|2032.5|2026.5|2030.3|2024.3|2033.3|2027.3|2029.3|2023.3|70
1665756900000|2022-10-14 14:15:00|2030|2024|2035.5|2029.5|2036.5|2030.5|2030|2024|57
1665757200000|2022-10-14 14:20:00|2035.3|2029.3|2036|2030|2036.5|2030.5|2032.5|2026.5|53
1665757500000|2022-10-14 14:25:00|2036.3|2030.3|2041.3|2035.3|2042|2036|2036.3|2030.3|48
1665757800000|2022-10-14 14:30:00|2041|2035|2037.8|2031.8|2041.3|2035.3|2037.5|2031.5|46
1665758100000|2022-10-14 14:35:00|2037.5|2031.5|2041.8|2035.8|2043.5|2037.5|2037.5|2031.5|28
1665758400000|2022-10-14 14:40:00|2042.3|2036.3|2045.8|2039.8|2046.3|2040.3|2042.3|2036.3|72
1665758700000|2022-10-14 14:45:00|2046|2040|2045.3|2039.3|2047.3|2041.3|2044.3|2038.3|42
1665759000000|2022-10-14 14:50:00|2045.5|2039.5|2049.5|2043.5|2050.3|2044.3|2045.5|2039.5|45
1665759300000|2022-10-14 14:55:00|2049.3|2043.3|2046.3|2040.3|2050.8|2044.8|2046.3|2040.3|47
1665759600000|2022-10-14 15:00:00|2046.5|2040.5|2050.5|2044.5|2051.8|2045.8|2046.3|2040.3|35
1665759900000|2022-10-14 15:05:00|2050.3|2044.3|2049|2043|2050.5|2044.5|2046.8|2040.8|43
1665760200000|2022-10-14 15:10:00|2048.8|2042.8|2048|2042|2050.5|2044.5|2048|2042|45
1665760500000|2022-10-14 15:15:00|2047.8|2041.8|2045|2039|2050.3|2044.3|2037.8|2031.8|135
1665760800000|2022-10-14 15:20:00|2044.8|2038.8|2039.3|2033.3|2045|2039|2038.5|2032.5|29
1665761100000|2022-10-14 15:25:00|2039.5|2033.5|2041.8|2035.8|2044.3|2038.3|2039.5|2033.5|35
1665761400000|2022-10-14 15:30:00|2041.5|2035.5|2037|2031|2041.5|2035.5|2036.8|2030.8|43
1665761700000|2022-10-14 15:35:00|2036.8|2030.8|2033.3|2027.3|2036.8|2030.8|2032.3|2026.3|54
1665762000000|2022-10-14 15:40:00|2033|2027|2032.5|2026.5|2033.8|2027.8|2028.3|2022.3|61
1665762300000|2022-10-14 15:45:00|2032|2026|2027|2021|2032|2026|2026.8|2020.8|37
1665762600000|2022-10-14 15:50:00|2027.3|2021.3|2027.3|2021.3|2027.8|2021.8|2026.5|2020.5|52
1665762900000|2022-10-14 15:55:00|2027.5|2021.5|2026.5|2020.5|2027.5|2021.5|2026.5|2020.5|22
1665763200000|2022-10-14 16:00:00|2026.3|2020.3|2029.3|2023.3|2029.5|2023.5|2026.3|2020.3|65
1665763500000|2022-10-14 16:05:00|2029|2023|2026|2020|2029.8|2023.8|2025.8|2019.8|47
1665763800000|2022-10-14 16:10:00|2025.8|2019.8|2024.8|2018.8|2026|2020|2024.8|2018.8|25
1665764100000|2022-10-14 16:15:00|2024.5|2018.5|2025.8|2019.8|2026.3|2020.3|2023.8|2017.8|40
1665764400000|2022-10-14 16:20:00|2026|2020|2026.3|2020.3|2026.8|2020.8|2025|2019|36
1665764700000|2022-10-14 16:25:00|2026|2020|2027|2021|2027.3|2021.3|2024.5|2018.5|32
1665765000000|2022-10-14 16:30:00|2027.3|2021.3|2028|2022|2028.5|2022.5|2027.3|2021.3|20
1665765300000|2022-10-14 16:35:00|2028.3|2022.3|2029|2023|2030|2024|2028|2022|53
1665765600000|2022-10-14 16:40:00|2029.3|2023.3|2027.5|2021.5|2029.3|2023.3|2027.5|2021.5|24
1665765900000|2022-10-14 16:45:00|2027.3|2021.3|2030.5|2024.5|2033.3|2027.3|2026|2020|49
1665766200000|2022-10-14 16:50:00|2030.8|2024.8|2030.5|2024.5|2030.8|2024.8|2029.8|2023.8|44
1665766500000|2022-10-14 16:55:00|2030.6|2024.6|2039.6|2033.6|2039.9|2033.9|2029.6|2023.6|80
1665766800000|2022-10-14 17:00:00|2038.4|2032.4|2037.9|2031.9|2038.4|2032.4|2037.9|2031.9|7
1665767100000|2022-10-14 17:05:00|2037.6|2031.6|2036.1|2030.1|2037.6|2031.6|2036.1|2030.1|6
1665767400000|2022-10-14 17:10:00|2036.9|2030.9|2038.9|2032.9|2038.9|2032.9|2036.9|2030.9|17
1665767700000|2022-10-14 17:15:00|2038.6|2032.6|2038.9|2032.9|2039.1|2033.1|2038.6|2032.6|11
1665768000000|2022-10-14 17:20:00|2038.6|2032.6|2037.9|2031.9|2038.6|2032.6|2037.6|2031.6|14
1665768300000|2022-10-14 17:25:00|2038.1|2032.1|2038.4|2032.4|2038.4|2032.4|2037.9|2031.9|17
1665768600000|2022-10-14 17:30:00|2038.6|2032.6|2038.9|2032.9|2039.1|2033.1|2038.1|2032.1|22
1665768900000|2022-10-14 17:35:00|2038.6|2032.6|2038.4|2032.4|2038.9|2032.9|2037.9|2031.9|15
1665769200000|2022-10-14 17:40:00|2038.6|2032.6|2038.1|2032.1|2038.9|2032.9|2037.9|2031.9|20
1665769500000|2022-10-14 17:45:00|2038.4|2032.4|2039.1|2033.1|2039.4|2033.4|2038.1|2032.1|11
1665769800000|2022-10-14 17:50:00|2038.9|2032.9|2039.1|2033.1|2039.1|2033.1|2038.9|2032.9|2
1665770100000|2022-10-14 17:55:00|2039.9|2033.9|2046.3|2027.5|2046.8|2034.4|2039.9|2026.5|8
1665964800000|2022-10-17 00:00:00|2031|2025|2034|2028|2034|2028|2031|2025|6
1665965100000|2022-10-17 00:05:00|2034.5|2028.5|2035.5|2029.5|2036.3|2030.3|2034.5|2028.5|6
1665965400000|2022-10-17 00:10:00|2035.8|2029.8|2034.5|2028.5|2035.8|2029.8|2034.5|2028.5|13
1665965700000|2022-10-17 00:15:00|2034.8|2028.8|2033.8|2027.8|2035.5|2029.5|2033.8|2027.8|11
1665966000000|2022-10-17 00:20:00|2034|2028|2035.5|2029.5|2036|2030|2034|2028|6
1665966300000|2022-10-17 00:25:00|2035.3|2029.3|2034.3|2028.3|2035.3|2029.3|2034.3|2028.3|9
1665966600000|2022-10-17 00:30:00|2034|2028|2033.8|2027.8|2034.3|2028.3|2033.8|2027.8|18
1665967800000|2022-10-17 00:50:00|2033.5|2027.5|2035.3|2029.3|2036|2030|2033.5|2027.5|22
1665968100000|2022-10-17 00:55:00|2035.5|2029.5|2036|2030|2036|2030|2035.5|2029.5|3
1665968400000|2022-10-17 01:00:00|2035.8|2029.8|2035.8|2029.8|2036|2030|2035.5|2029.5|51
1665968700000|2022-10-17 01:05:00|2035.5|2029.5|2035.3|2029.3|2036|2030|2034.8|2028.8|18
1665969000000|2022-10-17 01:10:00|2035|2029|2034.3|2028.3|2035|2029|2034|2028|16
1665969300000|2022-10-17 01:15:00|2034|2028|2034.3|2028.3|2034.5|2028.5|2034|2028|12
1665969600000|2022-10-17 01:20:00|2034.5|2028.5|2029.3|2023.3|2034.5|2028.5|2029|2023|50
1665969900000|2022-10-17 01:25:00|2029.5|2023.5|2033.3|2027.3|2033.3|2027.3|2029.3|2023.3|18
1665970200000|2022-10-17 01:30:00|2033|2027|2036.5|2030.5|2036.8|2030.8|2032.5|2026.5|30
1665970500000|2022-10-17 01:35:00|2036|2030|2035.5|2029.5|2036.3|2030.3|2035.3|2029.3|26
1665970800000|2022-10-17 01:40:00|2035.8|2029.8|2035.8|2029.8|2035.8|2029.8|2035.5|2029.5|5
1665971100000|2022-10-17 01:45:00|2035.5|2029.5|2034.5|2028.5|2036|2030|2034.3|2028.3|28
1665971400000|2022-10-17 01:50:00|2034.8|2028.8|2034.8|2028.8|2035|2029|2034.5|2028.5|20
1665971700000|2022-10-17 01:55:00|2035|2029|2034.8|2028.8|2035|2029|2034.8|2028.8|2
1665972000000|2022-10-17 02:00:00|2035|2029|2033.8|2027.8|2036|2030|2033.5|2027.5|30
1665972300000|2022-10-17 02:05:00|2034|2028|2035.3|2029.3|2035.3|2029.3|2034|2028|6
1665972600000|2022-10-17 02:10:00|2035|2029|2034.3|2028.3|2035|2029|2032.8|2026.8|16
1665972900000|2022-10-17 02:15:00|2034.5|2028.5|2032.8|2026.8|2034.5|2028.5|2032.5|2026.5|11
1665973200000|2022-10-17 02:20:00|2032.5|2026.5|2031.8|2025.8|2032.5|2026.5|2031.5|2025.5|5
1665973800000|2022-10-17 02:30:00|2032|2026|2032.3|2026.3|2032.8|2026.8|2031.5|2025.5|7
1665974100000|2022-10-17 02:35:00|2032|2026|2032.3|2026.3|2032.5|2026.5|2032|2026|8
1665974400000|2022-10-17 02:40:00|2032.5|2026.5|2032.3|2026.3|2033.3|2027.3|2032|2026|10
1665975000000|2022-10-17 02:50:00|2032|2026|2031.8|2025.8|2032|2026|2030.8|2024.8|8
1665975300000|2022-10-17 02:55:00|2031.5|2025.5|2031.8|2025.8|2031.8|2025.8|2031.5|2025.5|20
1665975600000|2022-10-17 03:00:00|2031.5|2025.5|2031.3|2025.3|2031.8|2025.8|2031.3|2025.3|16
1665975900000|2022-10-17 03:05:00|2031|2025|2030.3|2024.3|2031|2025|2029.8|2023.8|16
1665976200000|2022-10-17 03:10:00|2030|2024|2030.3|2024.3|2030.8|2024.8|2029.5|2023.5|14
1665976500000|2022-10-17 03:15:00|2030.5|2024.5|2031.5|2025.5|2031.8|2025.8|2030.3|2024.3|15
1665976800000|2022-10-17 03:20:00|2032|2026|2031.8|2025.8|2032.8|2026.8|2031.3|2025.3|19
1665977100000|2022-10-17 03:25:00|2031.5|2025.5|2032.3|2026.3|2032.5|2026.5|2031.5|2025.5|18
1665977400000|2022-10-17 03:30:00|2032.5|2026.5|2032.8|2026.8|2032.8|2026.8|2032.5|2026.5|2
1665979200000|2022-10-17 04:00:00|2032.5|2026.5|2032.5|2026.5|2032.8|2026.8|2032|2026|5
1665979500000|2022-10-17 04:05:00|2032.3|2026.3|2031.8|2025.8|2032.3|2026.3|2031.5|2025.5|3
1665980100000|2022-10-17 04:15:00|2032|2026|2031.5|2025.5|2032|2026|2031.5|2025.5|3
1665980400000|2022-10-17 04:20:00|2031.8|2025.8|2031.8|2025.8|2032.5|2026.5|2031.8|2025.8|6
1665981000000|2022-10-17 04:30:00|2031.5|2025.5|2031.8|2025.8|2031.8|2025.8|2031.5|2025.5|14
1665981300000|2022-10-17 04:35:00|2031.5|2025.5|2031.8|2025.8|2031.8|2025.8|2031.5|2025.5|10
1665981600000|2022-10-17 04:40:00|2031.5|2025.5|2031.8|2025.8|2031.8|2025.8|2031.5|2025.5|10
1665981900000|2022-10-17 04:45:00|2031.5|2025.5|2032|2026|2032|2026|2031.5|2025.5|3
1665982200000|2022-10-17 04:50:00|2031.8|2025.8|2032.3|2026.3|2032.3|2026.3|2031.8|2025.8|3
1665982500000|2022-10-17 04:55:00|2032.5|2026.5|2031.8|2025.8|2032.5|2026.5|2031.8|2025.8|7
1665982800000|2022-10-17 05:00:00|2031.5|2025.5|2031.3|2025.3|2031.5|2025.5|2031|2025|6
1665983100000|2022-10-17 05:05:00|2031.5|2025.5|2031.5|2025.5|2031.5|2025.5|2031.3|2025.3|9
1665983400000|2022-10-17 05:10:00|2031.3|2025.3|2030.8|2024.8|2031.3|2025.3|2030.5|2024.5|7
1665983700000|2022-10-17 05:15:00|2030.5|2024.5|2030.8|2024.8|2030.8|2024.8|2030.3|2024.3|15
1665984000000|2022-10-17 05:20:00|2030.5|2024.5|2030.3|2024.3|2031.5|2025.5|2030.3|2024.3|21
1665984300000|2022-10-17 05:25:00|2030|2024|2029.8|2023.8|2030|2024|2029.8|2023.8|4
1665984600000|2022-10-17 05:30:00|2029.5|2023.5|2028.8|2022.8|2029.8|2023.8|2027.5|2021.5|31
1665984900000|2022-10-17 05:35:00|2029|2023|2028|2022|2029|2023|2027.8|2021.8|21
1665985200000|2022-10-17 05:40:00|2027.8|2021.8|2028.8|2022.8|2028.8|2022.8|2027.8|2021.8|17
1665985500000|2022-10-17 05:45:00|2028.5|2022.5|2028.8|2022.8|2030.5|2024.5|2027|2021|16
1665985800000|2022-10-17 05:50:00|2028.5|2022.5|2026.5|2020.5|2028.5|2022.5|2026.3|2020.3|21
1665986100000|2022-10-17 05:55:00|2026.8|2020.8|2026.5|2020.5|2027|2021|2026|2020|18
1665986400000|2022-10-17 06:00:00|2026.8|2020.8|2024.8|2018.8|2027.8|2021.8|2024.8|2018.8|11
1665986700000|2022-10-17 06:05:00|2025.3|2019.3|2023.8|2017.8|2026.3|2020.3|2021.5|2015.5|36
1665987000000|2022-10-17 06:10:00|2024.8|2018.8|2027|2021|2027|2021|2024|2018|18
1665987300000|2022-10-17 06:15:00|2027.3|2021.3|2028.5|2022.5|2029.3|2023.3|2027.3|2021.3|20
1665987600000|2022-10-17 06:20:00|2028.3|2022.3|2027.5|2021.5|2029|2023|2027.5|2021.5|9
1665987900000|2022-10-17 06:25:00|2027.8|2021.8|2026.8|2020.8|2028|2022|2026.8|2020.8|8
1665988200000|2022-10-17 06:30:00|2027.5|2021.5|2031.5|2025.5|2031.5|2025.5|2027.5|2021.5|15
1665988500000|2022-10-17 06:35:00|2032.8|2026.8|2035.5|2029.5|2036.5|2030.5|2031.8|2025.8|31
1665988800000|2022-10-17 06:40:00|2035.3|2029.3|2037.3|2031.3|2037.3|2031.3|2035.3|2029.3|28
1665989100000|2022-10-17 06:45:00|2037.8|2031.8|2038.8|2032.8|2042|2036|2036.8|2030.8|36
1665989400000|2022-10-17 06:50:00|2038.5|2032.5|2037|2031|2039.8|2033.8|2037|2031|18
1665989700000|2022-10-17 06:55:00|2036.5|2030.5|2034.3|2028.3|2037|2031|2033.5|2027.5|52
1665990000000|2022-10-17 07:00:00|2034|2028|2044.5|2038.5|2045.5|2039.5|2034|2028|51
1665990300000|2022-10-17 07:05:00|2044.3|2038.3|2045.8|2039.8|2046.5|2040.5|2041.8|2035.8|44
1665990600000|2022-10-17 07:10:00|2045|2039|2045.8|2039.8|2046|2040|2041.5|2035.5|32
1665990900000|2022-10-17 07:15:00|2046|2040|2039.3|2033.3|2046.3|2040.3|2038.8|2032.8|52
1665991200000|2022-10-17 07:20:00|2039.5|2033.5|2037|2031|2040.5|2034.5|2034.5|2028.5|53
1665991500000|2022-10-17 07:25:00|2037.3|2031.3|2040.8|2034.8|2041.8|2035.8|2037.3|2031.3|37
1665991800000|2022-10-17 07:30:00|2040.5|2034.5|2037.5|2031.5|2040.5|2034.5|2037.5|2031.5|38
1665992100000|2022-10-17 07:35:00|2037.3|2031.3|2033.8|2027.8|2039.3|2033.3|2033.5|2027.5|35
1665992400000|2022-10-17 07:40:00|2033.5|2027.5|2033.8|2027.8|2036.5|2030.5|2032.8|2026.8|36
1665992700000|2022-10-17 07:45:00|2033.5|2027.5|2033.3|2027.3|2034|2028|2031|2025|34
1665993000000|2022-10-17 07:50:00|2033.5|2027.5|2033.8|2027.8|2035|2029|2031.5|2025.5|23
1665993300000|2022-10-17 07:55:00|2033.5|2027.5|2032.5|2026.5|2035.5|2029.5|2030.8|2024.8|26
1665993600000|2022-10-17 08:00:00|2032.8|2026.8|2036.5|2030.5|2037.5|2031.5|2029|2023|55
1665993900000|2022-10-17 08:05:00|2036.3|2030.3|2035|2029|2036.3|2030.3|2033|2027|22
1665994200000|2022-10-17 08:10:00|2035.3|2029.3|2033.5|2027.5|2035.3|2029.3|2033|2027|12
1665994500000|2022-10-17 08:15:00|2032.8|2026.8|2031.8|2025.8|2034|2028|2030.5|2024.5|29
1665994800000|2022-10-17 08:20:00|2032|2026|2031|2025|2033|2027|2029|2023|30
1665995100000|2022-10-17 08:25:00|2030.5|2024.5|2026|2020|2030.5|2024.5|2024.5|2018.5|38
1665995400000|2022-10-17 08:30:00|2026.3|2020.3|2029|2023|2032|2026|2026.3|2020.3|43
1665995700000|2022-10-17 08:35:00|2028.5|2022.5|2033.8|2027.8|2033.8|2027.8|2028.5|2022.5|34
1665996000000|2022-10-17 08:40:00|2034|2028|2030|2024|2034.8|2028.8|2030|2024|12
1665996300000|2022-10-17 08:45:00|2030.3|2024.3|2034.8|2028.8|2035.3|2029.3|2030.3|2024.3|27
1665996600000|2022-10-17 08:50:00|2035|2029|2034.8|2028.8|2037.3|2031.3|2032|2026|28
1665996900000|2022-10-17 08:55:00|2035|2029|2036|2030|2036.8|2030.8|2031|2025|37
1665997200000|2022-10-17 09:00:00|2036.3|2030.3|2034.5|2028.5|2037|2031|2032.3|2026.3|29
1665997500000|2022-10-17 09:05:00|2034.3|2028.3|2032.3|2026.3|2034.3|2028.3|2031.3|2025.3|38
1665997800000|2022-10-17 09:10:00|2032|2026|2033|2027|2034|2028|2032|2026|21
1665998100000|2022-10-17 09:15:00|2032.8|2026.8|2031|2025|2033.3|2027.3|2030.8|2024.8|19
1665998400000|2022-10-17 09:20:00|2030.3|2024.3|2032|2026|2032.5|2026.5|2029.5|2023.5|21
1665998700000|2022-10-17 09:25:00|2032.8|2026.8|2033.5|2027.5|2034|2028|2032.5|2026.5|18
1665999000000|2022-10-17 09:30:00|2033.8|2027.8|2031.5|2025.5|2034.8|2028.8|2031.5|2025.5|27
1665999300000|2022-10-17 09:35:00|2032|2026|2032.8|2026.8|2034.3|2028.3|2032|2026|17
1665999600000|2022-10-17 09:40:00|2032.3|2026.3|2033.3|2027.3|2033.5|2027.5|2032.3|2026.3|11
1665999900000|2022-10-17 09:45:00|2033.5|2027.5|2032.8|2026.8|2034|2028|2032.5|2026.5|12
1666000200000|2022-10-17 09:50:00|2033|2027|2033.3|2027.3|2033.5|2027.5|2032.5|2026.5|9
1666000500000|2022-10-17 09:55:00|2033|2027|2033.3|2027.3|2033.5|2027.5|2032.5|2026.5|20
1666000800000|2022-10-17 10:00:00|2033|2027|2032.8|2026.8|2034.5|2028.5|2032.5|2026.5|19
1666001100000|2022-10-17 10:05:00|2034|2028|2033.5|2027.5|2036|2030|2033|2027|20
1666001400000|2022-10-17 10:10:00|2033.8|2027.8|2031.8|2025.8|2034.3|2028.3|2031.8|2025.8|36
1666001700000|2022-10-17 10:15:00|2031.5|2025.5|2029.5|2023.5|2031.5|2025.5|2029.5|2023.5|16
1666002000000|2022-10-17 10:20:00|2029.3|2023.3|2029|2023|2030.8|2024.8|2028.8|2022.8|26
1666002300000|2022-10-17 10:25:00|2028.8|2022.8|2025.3|2019.3|2029|2023|2025|2019|42
1666002600000|2022-10-17 10:30:00|2025.5|2019.5|2026.8|2020.8|2026.8|2020.8|2024.5|2018.5|19
1666002900000|2022-10-17 10:35:00|2027|2021|2023.5|2017.5|2027|2021|2023.5|2017.5|10
1666003200000|2022-10-17 10:40:00|2023|2017|2021.8|2015.8|2023.8|2017.8|2020.3|2014.3|26
1666003500000|2022-10-17 10:45:00|2021|2015|2022.3|2016.3|2022.3|2016.3|2020.5|2014.5|22
1666003800000|2022-10-17 10:50:00|2022|2016|2022|2016|2022.3|2016.3|2020.3|2014.3|14
1666004100000|2022-10-17 10:55:00|2022.3|2016.3|2022.5|2016.5|2024.5|2018.5|2022|2016|22
1666004400000|2022-10-17 11:00:00|2022.3|2016.3|2021|2015|2023|2017|2020.8|2014.8|19
1666004700000|2022-10-17 11:05:00|2021.3|2015.3|2023|2017|2023|2017|2020.8|2014.8|17
1666005000000|2022-10-17 11:10:00|2022.8|2016.8|2020.8|2014.8|2022.8|2016.8|2019.5|2013.5|31
1666005300000|2022-10-17 11:15:00|2020.3|2014.3|2022.5|2016.5|2024.8|2018.8|2020.3|2014.3|34
1666005600000|2022-10-17 11:20:00|2022.3|2016.3|2027.3|2021.3|2027.5|2021.5|2022.3|2016.3|16
1666005900000|2022-10-17 11:25:00|2027|2021|2025.3|2019.3|2027|2021|2025|2019|9
1666006200000|2022-10-17 11:30:00|2025.5|2019.5|2025|2019|2027|2021|2024.8|2018.8|17
1666006500000|2022-10-17 11:35:00|2025.3|2019.3|2029.8|2023.8|2029.8|2023.8|2025|2019|32
1666006800000|2022-10-17 11:40:00|2030|2024|2031.3|2025.3|2033|2027|2027.8|2021.8|33
1666007100000|2022-10-17 11:45:00|2031.5|2025.5|2034.8|2028.8|2035.5|2029.5|2031|2025|36
1666007400000|2022-10-17 11:50:00|2035.3|2029.3|2032|2026|2036|2030|2030|2024|79
1666007700000|2022-10-17 11:55:00|2032.3|2026.3|2036.3|2030.3|2036.3|2030.3|2030.5|2024.5|44
1666008000000|2022-10-17 12:00:00|2036.5|2030.5|2036|2030|2038|2032|2034.3|2028.3|46
1666008300000|2022-10-17 12:05:00|2036.3|2030.3|2035.3|2029.3|2036.5|2030.5|2035.3|2029.3|24
1666008600000|2022-10-17 12:10:00|2035|2029|2032.5|2026.5|2037|2031|2032|2026|47
1666008900000|2022-10-17 12:15:00|2032.8|2026.8|2035.8|2029.8|2036.3|2030.3|2032.8|2026.8|22
1666009200000|2022-10-17 12:20:00|2036.5|2030.5|2033|2027|2037.8|2031.8|2031.8|2025.8|46
1666009500000|2022-10-17 12:25:00|2033.3|2027.3|2030.8|2024.8|2035.3|2029.3|2030.5|2024.5|35
1666009800000|2022-10-17 12:30:00|2031|2025|2033.8|2027.8|2033.8|2027.8|2029.5|2023.5|36
1666010100000|2022-10-17 12:35:00|2034|2028|2032.5|2026.5|2035.3|2029.3|2029.8|2023.8|34
1666010400000|2022-10-17 12:40:00|2033|2027|2032|2026|2034.3|2028.3|2031.3|2025.3|22
1666010700000|2022-10-17 12:45:00|2031.5|2025.5|2032.5|2026.5|2033.3|2027.3|2031|2025|23
1666011000000|2022-10-17 12:50:00|2032.8|2026.8|2031.5|2025.5|2032.8|2026.8|2029.5|2023.5|21
1666011300000|2022-10-17 12:55:00|2031.3|2025.3|2030.8|2024.8|2031.5|2025.5|2028.3|2022.3|25
1666011600000|2022-10-17 13:00:00|2031|2025|2028|2022|2034.5|2028.5|2027|2021|132
1666011900000|2022-10-17 13:05:00|2027.8|2021.8|2027|2021|2028.5|2022.5|2025.3|2019.3|64
1666012200000|2022-10-17 13:10:00|2027.8|2021.8|2028.3|2022.3|2030.5|2024.5|2027.5|2021.5|55
1666012500000|2022-10-17 13:15:00|2028|2022|2029.3|2023.3|2030.5|2024.5|2027|2021|34
1666012800000|2022-10-17 13:20:00|2029.5|2023.5|2028.3|2022.3|2031.5|2025.5|2027.3|2021.3|69
1666013100000|2022-10-17 13:25:00|2028.5|2022.5|2031.3|2025.3|2032|2026|2028|2022|54
1666013400000|2022-10-17 13:30:00|2032.3|2026.3|2029.5|2023.5|2033|2027|2029.5|2023.5|61
1666013700000|2022-10-17 13:35:00|2029.8|2023.8|2031.8|2025.8|2034.8|2028.8|2029.5|2023.5|45
1666014000000|2022-10-17 13:40:00|2031.5|2025.5|2032.3|2026.3|2036.5|2030.5|2031.5|2025.5|50
1666014300000|2022-10-17 13:45:00|2032|2026|2034|2028|2034.5|2028.5|2030|2024|31
1666014600000|2022-10-17 13:50:00|2033.3|2027.3|2031.8|2025.8|2033.3|2027.3|2030.3|2024.3|26
1666014900000|2022-10-17 13:55:00|2031.5|2025.5|2036.3|2030.3|2037.4|2031.4|2031.3|2025.3|54
1666015200000|2022-10-17 14:00:00|2036.5|2030.5|2037|2031|2038.5|2032.5|2036.5|2030.5|27
1666015500000|2022-10-17 14:05:00|2035.8|2029.8|2036|2030|2036.3|2030.3|2034.8|2028.8|29
1666015800000|2022-10-17 14:10:00|2037|2031|2041|2035|2041.3|2035.3|2036.5|2030.5|49
1666016100000|2022-10-17 14:15:00|2042|2036|2043.8|2037.8|2044.5|2038.5|2041.5|2035.5|36
1666016400000|2022-10-17 14:20:00|2044|2038|2042|2036|2044.3|2038.3|2041.8|2035.8|46
1666016700000|2022-10-17 14:25:00|2041.8|2035.8|2044|2038|2045.3|2039.3|2040|2034|30
1666017000000|2022-10-17 14:30:00|2044.3|2038.3|2042.8|2036.8|2046.5|2040.5|2042.3|2036.3|40
1666017300000|2022-10-17 14:35:00|2044|2038|2045.3|2039.3|2046.5|2040.5|2044|2038|25
1666017600000|2022-10-17 14:40:00|2045.5|2039.5|2046|2040|2048.8|2042.8|2045.5|2039.5|160
1666017900000|2022-10-17 14:45:00|2045.8|2039.8|2046|2040|2047.3|2041.3|2044.3|2038.3|87
1666018200000|2022-10-17 14:50:00|2046.3|2040.3|2041.8|2035.8|2046.5|2040.5|2041.5|2035.5|83
1666018500000|2022-10-17 14:55:00|2041.5|2035.5|2039|2033|2045|2039|2038.3|2032.3|63
1666018800000|2022-10-17 15:00:00|2038.5|2032.5|2038|2032|2044|2038|2037|2031|50
1666019100000|2022-10-17 15:05:00|2037.8|2031.8|2031|2025|2038.3|2032.3|2029.8|2023.8|54
1666019400000|2022-10-17 15:10:00|2031.3|2025.3|2029.3|2023.3|2032.5|2026.5|2027|2021|75
1666019700000|2022-10-17 15:15:00|2029|2023|2036|2030|2036|2030|2025|2019|151
1666020000000|2022-10-17 15:20:00|2036.3|2030.3|2030.5|2024.5|2037.9|2031.9|2027.3|2021.3|47
1666020300000|2022-10-17 15:25:00|2030.3|2024.3|2028.5|2022.5|2032.3|2026.3|2028.3|2022.3|34
1666020600000|2022-10-17 15:30:00|2029|2023|2029|2023|2030.3|2024.3|2028|2022|27
1666020900000|2022-10-17 15:35:00|2029.5|2023.5|2035|2029|2035|2029|2028.5|2022.5|22
1666021200000|2022-10-17 15:40:00|2036.5|2030.5|2036.5|2030.5|2036.8|2030.8|2033.3|2027.3|15
1666021500000|2022-10-17 15:45:00|2036.8|2030.8|2035.3|2029.3|2038.5|2032.5|2035.3|2029.3|30
1666021800000|2022-10-17 15:50:00|2035|2029|2037.5|2031.5|2038.3|2032.3|2035|2029|18
1666022100000|2022-10-17 15:55:00|2037.3|2031.3|2039.5|2033.5|2041.5|2035.5|2037|2031|39
1666022400000|2022-10-17 16:00:00|2039|2033|2038.8|2032.8|2039|2033|2038.8|2032.8|2
1666022700000|2022-10-17 16:05:00|2038.5|2032.5|2038.5|2032.5|2038.5|2032.5|2038|2032|9
1666023000000|2022-10-17 16:10:00|2038.3|2032.3|2036|2030|2038.3|2032.3|2035.5|2029.5|12
1666023300000|2022-10-17 16:15:00|2036.3|2030.3|2038.5|2032.5|2038.8|2032.8|2036.3|2030.3|7
1666023600000|2022-10-17 16:20:00|2038.3|2032.3|2038.8|2032.8|2039|2033|2038.3|2032.3|12
1666023900000|2022-10-17 16:25:00|2038.5|2032.5|2038.8|2032.8|2039|2033|2038.5|2032.5|6
1666024200000|2022-10-17 16:30:00|2039|2033|2039.3|2033.3|2039.3|2033.3|2039|2033|4
1666024500000|2022-10-17 16:35:00|2039.5|2033.5|2040.3|2034.3|2040.5|2034.5|2039.3|2033.3|12
1666024800000|2022-10-17 16:40:00|2040.5|2034.5|2040|2034|2040.5|2034.5|2040|2034|9
1666025100000|2022-10-17 16:45:00|2040.3|2034.3|2037.5|2031.5|2040.8|2034.8|2037.3|2031.3|24
1666025400000|2022-10-17 16:50:00|2037.3|2031.3|2036.5|2030.5|2037.5|2031.5|2036.3|2030.3|16
1666025700000|2022-10-17 16:55:00|2036.8|2030.8|2041.1|2035.1|2042.1|2036.1|2036.8|2030.8|71
1666026000000|2022-10-17 17:00:00|2040.9|2034.9|2041.9|2035.9|2042.4|2036.4|2039.9|2033.9|40
1666026300000|2022-10-17 17:05:00|2042.1|2036.1|2041.9|2035.9|2042.4|2036.4|2041.6|2035.6|25
1666026600000|2022-10-17 17:10:00|2041.6|2035.6|2041.1|2035.1|2041.9|2035.9|2041.1|2035.1|3
1666026900000|2022-10-17 17:15:00|2040.9|2034.9|2040.4|2034.4|2041.1|2035.1|2040.4|2034.4|30
1666027200000|2022-10-17 17:20:00|2040.6|2034.6|2040.4|2034.4|2040.6|2034.6|2040.4|2034.4|20
1666027500000|2022-10-17 17:25:00|2040.6|2034.6|2040.4|2034.4|2040.6|2034.6|2040.4|2034.4|2
1666027800000|2022-10-17 17:30:00|2040.1|2034.1|2040.1|2034.1|2040.1|2034.1|2039.9|2033.9|5
1666028100000|2022-10-17 17:35:00|2040.4|2034.4|2040.1|2034.1|2040.4|2034.4|2040.1|2034.1|2
1666028400000|2022-10-17 17:40:00|2040.4|2034.4|2040.1|2034.1|2040.6|2034.6|2039.9|2033.9|6
1666028700000|2022-10-17 17:45:00|2039.9|2033.9|2040.4|2034.4|2040.6|2034.6|2039.9|2033.9|19
1666029000000|2022-10-17 17:50:00|2040.6|2034.6|2040.6|2034.6|2040.9|2034.9|2040.4|2034.4|14
1666029300000|2022-10-17 17:55:00|2040.9|2034.9|2047|2028.3|2047.3|2034.9|2040.9|2028.3|3
1666051200000|2022-10-18 00:00:00|2036.5|2030.5|2037.3|2031.3|2037.5|2031.5|2034|2028|13
1666051500000|2022-10-18 00:05:00|2037.5|2031.5|2037.5|2031.5|2039.8|2033.8|2037.3|2031.3|13
1666051800000|2022-10-18 00:10:00|2037.8|2031.8|2038|2032|2038.3|2032.3|2037.8|2031.8|3
1666052100000|2022-10-18 00:15:00|2037.8|2031.8|2037|2031|2037.8|2031.8|2037|2031|2
1666052400000|2022-10-18 00:20:00|2037.5|2031.5|2037.5|2031.5|2038|2032|2037.5|2031.5|6
1666052700000|2022-10-18 00:25:00|2037.8|2031.8|2038.8|2032.8|2039.3|2033.3|2037.5|2031.5|24
1666053000000|2022-10-18 00:30:00|2039|2033|2039.8|2033.8|2039.8|2033.8|2039|2033|58
1666053300000|2022-10-18 00:35:00|2039.5|2033.5|2039.8|2033.8|2040|2034|2039.5|2033.5|19
1666053600000|2022-10-18 00:40:00|2039.5|2033.5|2039.8|2033.8|2039.8|2033.8|2039.3|2033.3|8
1666053900000|2022-10-18 00:45:00|2040|2034|2040.8|2034.8|2040.8|2034.8|2040|2034|14
1666054200000|2022-10-18 00:50:00|2040.5|2034.5|2041|2035|2041|2035|2040.5|2034.5|15
1666054500000|2022-10-18 00:55:00|2040.8|2034.8|2041|2035|2041.5|2035.5|2040.8|2034.8|73
1666054800000|2022-10-18 01:00:00|2040.8|2034.8|2038.5|2032.5|2041.3|2035.3|2038|2032|74
1666055100000|2022-10-18 01:05:00|2038.8|2032.8|2039.5|2033.5|2040|2034|2038.5|2032.5|22
1666055400000|2022-10-18 01:10:00|2039.3|2033.3|2039.5|2033.5|2039.8|2033.8|2037.5|2031.5|22
1666055700000|2022-10-18 01:15:00|2039.8|2033.8|2038|2032|2039.8|2033.8|2038|2032|13
1666056000000|2022-10-18 01:20:00|2038.3|2032.3|2038|2032|2038.5|2032.5|2038|2032|14
1666056300000|2022-10-18 01:25:00|2038.3|2032.3|2038.3|2032.3|2038.5|2032.5|2038|2032|33
1666056600000|2022-10-18 01:30:00|2038.5|2032.5|2038|2032|2039|2033|2038|2032|15
1666056900000|2022-10-18 01:35:00|2038.3|2032.3|2038.5|2032.5|2038.5|2032.5|2037.8|2031.8|16
1666057200000|2022-10-18 01:40:00|2038.8|2032.8|2039.8|2033.8|2039.8|2033.8|2038.8|2032.8|3
1666057500000|2022-10-18 01:45:00|2039.5|2033.5|2040|2034|2040|2034|2039.5|2033.5|13
1666057800000|2022-10-18 01:50:00|2039.8|2033.8|2040|2034|2040|2034|2039.8|2033.8|8
1666058100000|2022-10-18 01:55:00|2039.8|2033.8|2037.8|2031.8|2039.8|2033.8|2036.8|2030.8|17
1666058400000|2022-10-18 02:00:00|2037.5|2031.5|2037.8|2031.8|2037.8|2031.8|2037|2031|12
1666058700000|2022-10-18 02:05:00|2037.5|2031.5|2037.3|2031.3|2037.5|2031.5|2035.5|2029.5|13
1666059000000|2022-10-18 02:10:00|2037|2031|2036.5|2030.5|2037|2031|2035.5|2029.5|15
1666059600000|2022-10-18 02:20:00|2038.3|2032.3|2038.3|2032.3|2038.3|2032.3|2038.3|2032.3|1
1666059900000|2022-10-18 02:25:00|2037.8|2031.8|2037.5|2031.5|2037.8|2031.8|2037.5|2031.5|2
1666060200000|2022-10-18 02:30:00|2037|2031|2035|2029|2037|2031|2035|2029|10
1666060500000|2022-10-18 02:35:00|2034.8|2028.8|2036|2030|2036.5|2030.5|2033.8|2027.8|21
1666060800000|2022-10-18 02:40:00|2035.8|2029.8|2036.5|2030.5|2039|2033|2035.3|2029.3|28
1666061100000|2022-10-18 02:45:00|2037|2031|2037.5|2031.5|2037.8|2031.8|2036.8|2030.8|8
1666061400000|2022-10-18 02:50:00|2037.3|2031.3|2037.8|2031.8|2038.3|2032.3|2036|2030|12
1666061700000|2022-10-18 02:55:00|2038.3|2032.3|2039|2033|2040|2034|2038.3|2032.3|169
1666062000000|2022-10-18 03:00:00|2039.3|2033.3|2038.3|2032.3|2039.8|2033.8|2038.3|2032.3|450
1666062300000|2022-10-18 03:05:00|2038|2032|2039.8|2033.8|2039.8|2033.8|2037.8|2031.8|50
1666062600000|2022-10-18 03:10:00|2040.3|2034.3|2040.3|2034.3|2040.5|2034.5|2037.8|2031.8|288
1666062900000|2022-10-18 03:15:00|2040.8|2034.8|2039.8|2033.8|2041|2035|2039.8|2033.8|7
1666063200000|2022-10-18 03:20:00|2039.5|2033.5|2039|2033|2039.5|2033.5|2038.8|2032.8|28
1666063500000|2022-10-18 03:25:00|2038.8|2032.8|2039.3|2033.3|2039.5|2033.5|2038.5|2032.5|35
1666063800000|2022-10-18 03:30:00|2039.5|2033.5|2041|2035|2041|2035|2039.5|2033.5|5
1666064100000|2022-10-18 03:35:00|2040.8|2034.8|2041.8|2035.8|2042.5|2036.5|2040.5|2034.5|41
1666064400000|2022-10-18 03:40:00|2042|2036|2042.3|2036.3|2043.3|2037.3|2042|2036|27
1666064700000|2022-10-18 03:45:00|2042.5|2036.5|2042.3|2036.3|2043|2037|2041.8|2035.8|21
1666065000000|2022-10-18 03:50:00|2042|2036|2042.8|2036.8|2042.8|2036.8|2041.3|2035.3|22
1666065300000|2022-10-18 03:55:00|2043|2037|2042|2036|2043.3|2037.3|2042|2036|12
1666065600000|2022-10-18 04:00:00|2042.3|2036.3|2043|2037|2043.5|2037.5|2042.3|2036.3|20
1666065900000|2022-10-18 04:05:00|2042.8|2036.8|2042.3|2036.3|2043|2037|2042.3|2036.3|9
1666066200000|2022-10-18 04:10:00|2042.5|2036.5|2042.3|2036.3|2043.3|2037.3|2042.3|2036.3|15
1666066500000|2022-10-18 04:15:00|2042|2036|2042.8|2036.8|2043|2037|2041.8|2035.8|17
1666066800000|2022-10-18 04:20:00|2043|2037|2042.8|2036.8|2043|2037|2042.8|2036.8|2
1666067100000|2022-10-18 04:25:00|2043|2037|2042.8|2036.8|2043|2037|2042.5|2036.5|16
1666067400000|2022-10-18 04:30:00|2042.5|2036.5|2044.5|2038.5|2044.5|2038.5|2042.5|2036.5|22
1666067700000|2022-10-18 04:35:00|2044.3|2038.3|2044|2038|2044.5|2038.5|2043.5|2037.5|21
1666068000000|2022-10-18 04:40:00|2044.3|2038.3|2043.5|2037.5|2044.3|2038.3|2043|2037|6
1666068300000|2022-10-18 04:45:00|2043.3|2037.3|2044|2038|2044|2038|2043.3|2037.3|4
1666068600000|2022-10-18 04:50:00|2043.8|2037.8|2044|2038|2044.3|2038.3|2043.3|2037.3|8
1666068900000|2022-10-18 04:55:00|2043.5|2037.5|2044|2038|2044.3|2038.3|2043|2037|28
1666069200000|2022-10-18 05:00:00|2044.3|2038.3|2044.5|2038.5|2044.8|2038.8|2044|2038|10
1666069500000|2022-10-18 05:05:00|2044.3|2038.3|2044.5|2038.5|2045|2039|2043.8|2037.8|15
1666069800000|2022-10-18 05:10:00|2044.3|2038.3|2043.8|2037.8|2044.3|2038.3|2043.3|2037.3|10
1666070100000|2022-10-18 05:15:00|2044|2038|2044|2038|2044.3|2038.3|2044|2038|5
1666070400000|2022-10-18 05:20:00|2043.5|2037.5|2044|2038|2044|2038|2042.5|2036.5|14
1666070700000|2022-10-18 05:25:00|2043.8|2037.8|2044.5|2038.5|2044.5|2038.5|2043|2037|8
1666071000000|2022-10-18 05:30:00|2044.3|2038.3|2044.5|2038.5|2044.5|2038.5|2043.3|2037.3|50
1666071300000|2022-10-18 05:35:00|2044.3|2038.3|2044|2038|2045|2039|2043.8|2037.8|24
1666071600000|2022-10-18 05:40:00|2044.3|2038.3|2043|2037|2044.5|2038.5|2042.5|2036.5|25
1666072200000|2022-10-18 05:50:00|2042.8|2036.8|2044|2038|2044|2038|2042.8|2036.8|29
1666072500000|2022-10-18 05:55:00|2043.8|2037.8|2043.8|2037.8|2046|2040|2043.3|2037.3|21
1666072800000|2022-10-18 06:00:00|2044|2038|2043.5|2037.5|2044|2038|2041.5|2035.5|16
1666073100000|2022-10-18 06:05:00|2043.8|2037.8|2041.8|2035.8|2043.8|2037.8|2041.5|2035.5|15
1666073400000|2022-10-18 06:10:00|2042.3|2036.3|2041.8|2035.8|2042.8|2036.8|2040.5|2034.5|19
1666073700000|2022-10-18 06:15:00|2041.3|2035.3|2040|2034|2041.5|2035.5|2038.8|2032.8|28
1666074000000|2022-10-18 06:20:00|2040.3|2034.3|2040.5|2034.5|2042|2036|2040.3|2034.3|22
1666074300000|2022-10-18 06:25:00|2039.5|2033.5|2039.8|2033.8|2040.8|2034.8|2038.3|2032.3|32
1666074600000|2022-10-18 06:30:00|2040|2034|2042|2036|2042|2036|2039.3|2033.3|16
1666074900000|2022-10-18 06:35:00|2042.3|2036.3|2043.8|2037.8|2044|2038|2042.3|2036.3|17
1666075200000|2022-10-18 06:40:00|2043.5|2037.5|2044|2038|2044.3|2038.3|2042.8|2036.8|19
1666075500000|2022-10-18 06:45:00|2044.3|2038.3|2044|2038|2044.3|2038.3|2043.8|2037.8|4
1666075800000|2022-10-18 06:50:00|2043.8|2037.8|2040.3|2034.3|2043.8|2037.8|2040.3|2034.3|24
1666076100000|2022-10-18 06:55:00|2040.5|2034.5|2041|2035|2041.5|2035.5|2040.5|2034.5|21
1666076400000|2022-10-18 07:00:00|2040.8|2034.8|2048|2042|2048|2042|2040|2034|36
1666076700000|2022-10-18 07:05:00|2048.3|2042.3|2051.5|2045.5|2056.5|2050.5|2048.3|2042.3|57
1666077000000|2022-10-18 07:10:00|2051.8|2045.8|2047.3|2041.3|2053.5|2047.5|2046.8|2040.8|31
1666077300000|2022-10-18 07:15:00|2047|2041|2049|2043|2049|2043|2045.5|2039.5|21
1666077600000|2022-10-18 07:20:00|2048.8|2042.8|2046.3|2040.3|2048.8|2042.8|2040.3|2034.3|66
1666077900000|2022-10-18 07:25:00|2045.8|2039.8|2045.4|2039.4|2048.3|2042.3|2044.5|2038.5|38
1666078200000|2022-10-18 07:30:00|2045.6|2039.6|2050.9|2044.9|2050.9|2044.9|2045.6|2039.6|33
1666078500000|2022-10-18 07:35:00|2050.6|2044.6|2052.1|2046.1|2052.9|2046.9|2049.6|2043.6|26
1666078800000|2022-10-18 07:40:00|2051.9|2045.9|2050.4|2044.4|2052.9|2046.9|2050.1|2044.1|26
1666079100000|2022-10-18 07:45:00|2049.9|2043.9|2049.6|2043.6|2049.9|2043.9|2048.9|2042.9|14
1666079400000|2022-10-18 07:50:00|2049.4|2043.4|2049.1|2043.1|2050.1|2044.1|2047.1|2041.1|28
1666079700000|2022-10-18 07:55:00|2049.6|2043.6|2050.1|2044.1|2051.6|2045.6|2049.6|2043.6|20
1666080000000|2022-10-18 08:00:00|2049.6|2043.6|2050.4|2044.4|2051.4|2045.4|2047.9|2041.9|36
1666080300000|2022-10-18 08:05:00|2050.1|2044.1|2050.9|2044.9|2051.1|2045.1|2048.9|2042.9|22
1666080600000|2022-10-18 08:10:00|2051.1|2045.1|2047.4|2041.4|2051.6|2045.6|2047.1|2041.1|29
1666080900000|2022-10-18 08:15:00|2047.1|2041.1|2045.6|2039.6|2047.1|2041.1|2043.6|2037.6|43
1666081200000|2022-10-18 08:20:00|2045.4|2039.4|2045.6|2039.6|2045.6|2039.6|2043.1|2037.1|30
1666081500000|2022-10-18 08:25:00|2045.9|2039.9|2046.1|2040.1|2046.1|2040.1|2043.1|2037.1|27
1666081800000|2022-10-18 08:30:00|2046.4|2040.4|2046.9|2040.9|2048.9|2042.9|2046.4|2040.4|26
1666082100000|2022-10-18 08:35:00|2046.6|2040.6|2035.9|2029.9|2046.6|2040.6|2035.9|2029.9|42
1666082400000|2022-10-18 08:40:00|2035.6|2029.6|2034.1|2028.1|2038.6|2032.6|2033.9|2027.9|19
1666082700000|2022-10-18 08:45:00|2033.9|2027.9|2031.9|2025.9|2033.9|2027.9|2029.6|2023.6|38
1666083000000|2022-10-18 08:50:00|2031.6|2025.6|2024.6|2018.6|2031.6|2025.6|2024.6|2018.6|23
1666083300000|2022-10-18 08:55:00|2024.9|2018.9|2022.4|2016.4|2025.4|2019.4|2021.6|2015.6|20
1666083600000|2022-10-18 09:00:00|2022.1|2016.1|2025.1|2019.1|2025.1|2019.1|2018.9|2012.9|64
1666083900000|2022-10-18 09:05:00|2025.9|2019.9|2028.4|2022.4|2028.4|2022.4|2025.1|2019.1|30
1666084200000|2022-10-18 09:10:00|2028.6|2022.6|2028.4|2022.4|2029.4|2023.4|2027.1|2021.1|39
1666084500000|2022-10-18 09:15:00|2028.6|2022.6|2030.4|2024.4|2030.9|2024.9|2028.6|2022.6|28
1666084800000|2022-10-18 09:20:00|2030.1|2024.1|2030.1|2024.1|2030.4|2024.4|2028.6|2022.6|28
1666085100000|2022-10-18 09:25:00|2029.9|2023.9|2030.1|2024.1|2030.4|2024.4|2029.6|2023.6|29
1666085400000|2022-10-18 09:30:00|2030.4|2024.4|2029.1|2023.1|2032.1|2026.1|2028.1|2022.1|28
1666085700000|2022-10-18 09:35:00|2028.9|2022.9|2028.4|2022.4|2029.9|2023.9|2028.1|2022.1|17
1666086000000|2022-10-18 09:40:00|2028.1|2022.1|2027.9|2021.9|2028.4|2022.4|2026.6|2020.6|21
1666086300000|2022-10-18 09:45:00|2027.6|2021.6|2026.1|2020.1|2027.9|2021.9|2026.1|2020.1|23
1666086600000|2022-10-18 09:50:00|2026.4|2020.4|2026.6|2020.6|2026.6|2020.6|2025.4|2019.4|12
1666086900000|2022-10-18 09:55:00|2026.9|2020.9|2027.6|2021.6|2029.1|2023.1|2026.9|2020.9|9
1666087200000|2022-10-18 10:00:00|2027.9|2021.9|2030.6|2024.6|2031.4|2025.4|2027.9|2021.9|20
1666087500000|2022-10-18 10:05:00|2031.4|2025.4|2028.1|2022.1|2031.9|2025.9|2027.1|2021.1|18
1666087800000|2022-10-18 10:10:00|2028.4|2022.4|2028.6|2022.6|2028.6|2022.6|2028.1|2022.1|14
1666088100000|2022-10-18 10:15:00|2028.4|2022.4|2027.6|2021.6|2028.6|2022.6|2026.6|2020.6|19
1666088400000|2022-10-18 10:20:00|2027.4|2021.4|2029.1|2023.1|2029.4|2023.4|2026.6|2020.6|23
1666088700000|2022-10-18 10:25:00|2028.9|2022.9|2024.6|2018.6|2028.9|2022.9|2024.6|2018.6|14
1666089000000|2022-10-18 10:30:00|2024.4|2018.4|2023.1|2017.1|2024.4|2018.4|2021.6|2015.6|19
1666089300000|2022-10-18 10:35:00|2023.4|2017.4|2025.1|2019.1|2025.1|2019.1|2022.9|2016.9|14
1666089600000|2022-10-18 10:40:00|2024.4|2018.4|2019.1|2013.1|2024.4|2018.4|2019.1|2013.1|29
1666089900000|2022-10-18 10:45:00|2019.6|2013.6|2020.1|2014.1|2020.9|2014.9|2019.4|2013.4|11
1666090200000|2022-10-18 10:50:00|2019.9|2013.9|2021.4|2015.4|2022.1|2016.1|2019.1|2013.1|28
1666090500000|2022-10-18 10:55:00|2021.6|2015.6|2021.4|2015.4|2021.9|2015.9|2020.4|2014.4|21
1666090800000|2022-10-18 11:00:00|2021.1|2015.1|2021.1|2015.1|2021.4|2015.4|2020.9|2014.9|5
1666091100000|2022-10-18 11:05:00|2021.4|2015.4|2020.4|2014.4|2022.4|2016.4|2020.4|2014.4|23
1666091400000|2022-10-18 11:10:00|2020.1|2014.1|2022.1|2016.1|2022.1|2016.1|2020.1|2014.1|17
1666091700000|2022-10-18 11:15:00|2021.9|2015.9|2019.6|2013.6|2022.4|2016.4|2019.4|2013.4|15
1666092000000|2022-10-18 11:20:00|2019.9|2013.9|2022.1|2016.1|2022.1|2016.1|2019.9|2013.9|13
1666092300000|2022-10-18 11:25:00|2021.9|2015.9|2020.9|2014.9|2021.9|2015.9|2020.6|2014.6|8
1666092600000|2022-10-18 11:30:00|2022.1|2016.1|2026.1|2020.1|2026.4|2020.4|2022.1|2016.1|35
1666092900000|2022-10-18 11:35:00|2025.9|2019.9|2022.6|2016.6|2026.1|2020.1|2022.6|2016.6|23
1666093200000|2022-10-18 11:40:00|2023.1|2017.1|2022.4|2016.4|2025.1|2019.1|2021.6|2015.6|28
1666093500000|2022-10-18 11:45:00|2022.1|2016.1|2017.9|2011.9|2022.9|2016.9|2017.9|2011.9|40
1666093800000|2022-10-18 11:50:00|2017.6|2011.6|2019.4|2013.4|2020.1|2014.1|2016.6|2010.6|45
1666094100000|2022-10-18 11:55:00|2019.6|2013.6|2018.6|2012.6|2019.9|2013.9|2018.6|2012.6|6
1666094400000|2022-10-18 12:00:00|2018.4|2012.4|2016.4|2010.4|2018.9|2012.9|2016.4|2010.4|19
1666094700000|2022-10-18 12:05:00|2016.1|2010.1|2014.6|2008.6|2016.1|2010.1|2014.4|2008.4|18
1666095000000|2022-10-18 12:10:00|2014.9|2008.9|2020.4|2014.4|2020.4|2014.4|2014.9|2008.9|35
1666095300000|2022-10-18 12:15:00|2019.9|2013.9|2019.6|2013.6|2020.1|2014.1|2018.9|2012.9|23
1666095600000|2022-10-18 12:20:00|2019.4|2013.4|2020.4|2014.4|2020.4|2014.4|2018.1|2012.1|26
1666095900000|2022-10-18 12:25:00|2020.1|2014.1|2021.6|2015.6|2022.1|2016.1|2020.1|2014.1|28
1666096200000|2022-10-18 12:30:00|2021.9|2015.9|2020.6|2014.6|2022.9|2016.9|2020.4|2014.4|34
1666096500000|2022-10-18 12:35:00|2020.9|2014.9|2021.6|2015.6|2022.1|2016.1|2020.9|2014.9|5
1666096800000|2022-10-18 12:40:00|2022.1|2016.1|2021.9|2015.9|2022.9|2016.9|2021.4|2015.4|12
1666097100000|2022-10-18 12:45:00|2022.1|2016.1|2021.1|2015.1|2022.1|2016.1|2020.1|2014.1|30
1666097400000|2022-10-18 12:50:00|2021.4|2015.4|2021.9|2015.9|2023.1|2017.1|2021.1|2015.1|39
1666097700000|2022-10-18 12:55:00|2021.6|2015.6|2022.9|2016.9|2024.4|2018.4|2020.6|2014.6|39
1666098000000|2022-10-18 13:00:00|2022.6|2016.6|2019.6|2013.6|2025.4|2019.4|2018.4|2012.4|142
1666098300000|2022-10-18 13:05:00|2019.4|2013.4|2010.9|2004.9|2019.4|2013.4|2010.6|2004.6|65
1666098600000|2022-10-18 13:10:00|2010.6|2004.6|2010.1|2004.1|2011.4|2005.4|2008.4|2002.4|47
1666098900000|2022-10-18 13:15:00|2010.4|2004.4|2008.6|2002.6|2010.6|2004.6|2006.3|2000.3|49
1666099200000|2022-10-18 13:20:00|2008.4|2002.4|2014.4|2008.4|2014.6|2008.6|2007.6|2001.6|41
1666099500000|2022-10-18 13:25:00|2015.6|2009.6|2013.6|2007.6|2015.6|2009.6|2013.4|2007.4|14
1666099800000|2022-10-18 13:30:00|2013.4|2007.4|2013.1|2007.1|2015.4|2009.4|2012.6|2006.6|30
1666100100000|2022-10-18 13:35:00|2013.4|2007.4|2010.9|2004.9|2014.6|2008.6|2010.9|2004.9|45
1666100400000|2022-10-18 13:40:00|2011.1|2005.1|2011.4|2005.4|2011.9|2005.9|2008.6|2002.6|38
1666100700000|2022-10-18 13:45:00|2011.1|2005.1|2009.6|2003.6|2011.1|2005.1|2009.6|2003.6|6
1666101000000|2022-10-18 13:50:00|2009.9|2003.9|2005.6|1999.6|2012.4|2006.4|2005.6|1999.6|83
1666101300000|2022-10-18 13:55:00|2006.4|2000.4|2005.6|1999.6|2007.4|2001.4|2005.4|1999.4|42
1666101600000|2022-10-18 14:00:00|2005.4|1999.4|2000.4|1994.4|2005.4|1999.4|1999.3|1993.3|35
1666101900000|2022-10-18 14:05:00|2000.1|1994.1|1996.9|1990.9|2000.1|1994.1|1996.6|1990.6|46
1666102200000|2022-10-18 14:10:00|1997.1|1991.1|2001.9|1995.9|2002.6|1996.6|1994.1|1988.1|44
1666102500000|2022-10-18 14:15:00|2002.1|1996.1|1995.9|1989.9|2003.1|1997.1|1994.9|1988.9|54
1666102800000|2022-10-18 14:20:00|1995.6|1989.6|1994.9|1988.9|1997.6|1991.6|1993.9|1987.9|34
1666103100000|2022-10-18 14:25:00|1994.6|1988.6|1999.6|1993.6|2001.4|1995.4|1994.6|1988.6|51
1666103400000|2022-10-18 14:30:00|1999.4|1993.4|2004.4|1998.4|2005.4|1999.4|1999.4|1993.4|32
1666103700000|2022-10-18 14:35:00|2003.9|1997.9|2009.8|2003.8|2013.1|2007.1|2002.4|1996.4|43
1666104000000|2022-10-18 14:40:00|2010|2004|2014.1|2008.1|2014.9|2008.9|2008.6|2002.6|77
1666104300000|2022-10-18 14:45:00|2013.9|2007.9|2013.1|2007.1|2016.6|2010.6|2012.1|2006.1|46
1666104600000|2022-10-18 14:50:00|2012.9|2006.9|2022.4|2016.4|2022.4|2016.4|2012.6|2006.6|37
1666104900000|2022-10-18 14:55:00|2022.1|2016.1|2017.1|2011.1|2022.1|2016.1|2016.6|2010.6|53
1666105200000|2022-10-18 15:00:00|2017|2011|2021.4|2015.4|2023.9|2017.9|2015.1|2009.1|72
1666105500000|2022-10-18 15:05:00|2021.1|2015.1|2014.9|2008.9|2023.6|2017.6|2014.4|2008.4|72
1666105800000|2022-10-18 15:10:00|2015.4|2009.4|2017.6|2011.6|2023|2017|2015.4|2009.4|54
1666106100000|2022-10-18 15:15:00|2017.1|2011.1|2017.1|2011.1|2018.6|2012.6|2014.1|2008.1|143
1666106400000|2022-10-18 15:20:00|2017.4|2011.4|2016.4|2010.4|2018.9|2012.9|2016.4|2010.4|28
1666106700000|2022-10-18 15:25:00|2017.1|2011.1|2010.6|2004.6|2017.1|2011.1|2009.9|2003.9|61
1666107000000|2022-10-18 15:30:00|2010.9|2004.9|2012.1|2006.1|2012.9|2006.9|2010.6|2004.6|26
1666107300000|2022-10-18 15:35:00|2012.4|2006.4|2010.9|2004.9|2012.4|2006.4|2009.4|2003.4|21
1666107600000|2022-10-18 15:40:00|2011.1|2005.1|2015.9|2009.9|2015.9|2009.9|2010.9|2004.9|37
1666107900000|2022-10-18 15:45:00|2016.1|2010.1|2019.1|2013.1|2021.4|2015.4|2016.1|2010.1|57
1666108200000|2022-10-18 15:50:00|2018.9|2012.9|2020.4|2014.4|2020.6|2014.6|2018.6|2012.6|28
1666108500000|2022-10-18 15:55:00|2020.9|2014.9|2022.9|2016.9|2022.9|2016.9|2020.4|2014.4|43
1666108800000|2022-10-18 16:00:00|2022.6|2016.6|2020.6|2014.6|2022.9|2016.9|2020.1|2014.1|49
1666109100000|2022-10-18 16:05:00|2020.4|2014.4|2020.9|2014.9|2020.9|2014.9|2020.1|2014.1|33
1666109400000|2022-10-18 16:10:00|2021.1|2015.1|2021.6|2015.6|2023.4|2017.4|2021.1|2015.1|25
1666109700000|2022-10-18 16:15:00|2021.9|2015.9|2019.1|2013.1|2021.9|2015.9|2019.1|2013.1|43
1666110000000|2022-10-18 16:20:00|2018.9|2012.9|2018.6|2012.6|2018.9|2012.9|2018.1|2012.1|44
1666110300000|2022-10-18 16:25:00|2018.4|2012.4|2018.9|2012.9|2018.9|2012.9|2016.4|2010.4|18
1666110600000|2022-10-18 16:30:00|2018.6|2012.6|2018.9|2012.9|2018.9|2012.9|2018.6|2012.6|36
1666110900000|2022-10-18 16:35:00|2018.6|2012.6|2019.4|2013.4|2019.4|2013.4|2018.6|2012.6|4
1666111200000|2022-10-18 16:40:00|2018.9|2012.9|2018.9|2012.9|2019.1|2013.1|2018.1|2012.1|12
1666111500000|2022-10-18 16:45:00|2018.6|2012.6|2019.6|2013.6|2019.6|2013.6|2018.4|2012.4|6
1666111800000|2022-10-18 16:50:00|2020.1|2014.1|2019.9|2013.9|2021.6|2015.6|2019.9|2013.9|29
1666112100000|2022-10-18 16:55:00|2020.1|2014.1|2018.8|2012.8|2020.8|2014.8|2017.5|2011.5|69
1666112400000|2022-10-18 17:00:00|2018.6|2012.6|2020.6|2014.6|2020.9|2014.9|2018.6|2012.6|49
1666112700000|2022-10-18 17:05:00|2020.8|2014.8|2021.3|2015.3|2021.3|2015.3|2020.8|2014.8|20
1666113000000|2022-10-18 17:10:00|2021|2015|2021.6|2015.6|2021.6|2015.6|2021|2015|9
1666113300000|2022-10-18 17:15:00|2021.4|2015.4|2021.4|2015.4|2021.6|2015.6|2021.1|2015.1|51
1666113600000|2022-10-18 17:20:00|2021.3|2015.3|2020.4|2014.4|2021.6|2015.6|2020.4|2014.4|11
1666113900000|2022-10-18 17:25:00|2020.3|2014.3|2020.1|2014.1|2020.3|2014.3|2019.6|2013.6|34
1666114200000|2022-10-18 17:30:00|2020|2014|2021.4|2015.4|2021.6|2015.6|2020|2014|12
1666114500000|2022-10-18 17:35:00|2021.6|2015.6|2025|2019|2025|2019|2021.4|2015.4|10
1666114800000|2022-10-18 17:40:00|2025.1|2019.1|2024.3|2018.3|2025.1|2019.1|2024.3|2018.3|5
1666115100000|2022-10-18 17:45:00|2024|2018|2023.6|2017.6|2024|2018|2023.5|2017.5|6
1666115400000|2022-10-18 17:50:00|2023.1|2017.1|2024.3|2018.3|2024.3|2018.3|2023.1|2017.1|4
1666115700000|2022-10-18 17:55:00|2030.8|2012|2030.8|2012|2030.8|2012|2030.8|2012|1
1666137600000|2022-10-19 00:00:00|2023.1|2017.1|2027.1|2021.1|2027.1|2021.1|2022.9|2016.9|10
1666137900000|2022-10-19 00:05:00|2027|2021|2026.9|2020.9|2027|2021|2022.5|2016.5|11
1666138200000|2022-10-19 00:10:00|2026.4|2020.4|2029.5|2023.5|2029.8|2023.8|2023.4|2017.4|26
1666138500000|2022-10-19 00:15:00|2029.3|2023.3|2028.3|2022.3|2029.3|2023.3|2025.3|2019.3|16
1666138800000|2022-10-19 00:20:00|2028|2022|2028|2022|2028.3|2022.3|2028|2022|3
1666139100000|2022-10-19 00:25:00|2028.3|2022.3|2030|2024|2030.3|2024.3|2028|2022|9
1666139400000|2022-10-19 00:30:00|2030.3|2024.3|2030.3|2024.3|2030.3|2024.3|2030|2024|3
1666140300000|2022-10-19 00:45:00|2030|2024|2028.8|2022.8|2030|2024|2028.5|2022.5|3
1666140600000|2022-10-19 00:50:00|2028.5|2022.5|2028.8|2022.8|2029.3|2023.3|2027.5|2021.5|17
1666140900000|2022-10-19 00:55:00|2028|2022|2028.5|2022.5|2028.8|2022.8|2027|2021|12
1666141200000|2022-10-19 01:00:00|2028.3|2022.3|2027.3|2021.3|2028.3|2022.3|2022.9|2016.9|58
1666141500000|2022-10-19 01:05:00|2027|2021|2026|2020|2027.3|2021.3|2026|2020|4
1666141800000|2022-10-19 01:10:00|2026.5|2020.5|2030.3|2024.3|2030.3|2024.3|2026.5|2020.5|20
1666142100000|2022-10-19 01:15:00|2030|2024|2028.3|2022.3|2030|2024|2028.3|2022.3|3
1666142400000|2022-10-19 01:20:00|2028|2022|2028.5|2022.5|2028.5|2022.5|2028|2022|9
1666142700000|2022-10-19 01:25:00|2028.8|2022.8|2029.5|2023.5|2029.8|2023.8|2028.8|2022.8|9
1666143000000|2022-10-19 01:30:00|2029.8|2023.8|2029.5|2023.5|2031.5|2025.5|2029|2023|18
1666143300000|2022-10-19 01:35:00|2029.3|2023.3|2031.3|2025.3|2032|2026|2029.3|2023.3|13
1666143600000|2022-10-19 01:40:00|2031|2025|2030|2024|2031|2025|2030|2024|26
1666143900000|2022-10-19 01:45:00|2030.3|2024.3|2030.3|2024.3|2030.3|2024.3|2026.3|2020.3|28
1666144200000|2022-10-19 01:50:00|2030.5|2024.5|2030.3|2024.3|2031.5|2025.5|2029.8|2023.8|14
1666144500000|2022-10-19 01:55:00|2030.5|2024.5|2029.3|2023.3|2030.8|2024.8|2029|2023|12
1666144800000|2022-10-19 02:00:00|2029.5|2023.5|2029.3|2023.3|2029.8|2023.8|2029.3|2023.3|10
1666145100000|2022-10-19 02:05:00|2029|2023|2027|2021|2029|2023|2026|2020|11
1666145400000|2022-10-19 02:10:00|2026.8|2020.8|2027|2021|2027|2021|2025.3|2019.3|19
1666146300000|2022-10-19 02:25:00|2027.5|2021.5|2028|2022|2028.3|2022.3|2027.5|2021.5|4
1666146600000|2022-10-19 02:30:00|2028.3|2022.3|2028.5|2022.5|2028.8|2022.8|2028.3|2022.3|11
1666146900000|2022-10-19 02:35:00|2028.8|2022.8|2027.8|2021.8|2028.8|2022.8|2027.5|2021.5|16
1666147200000|2022-10-19 02:40:00|2028|2022|2028.8|2022.8|2029.3|2023.3|2028|2022|19
1666147500000|2022-10-19 02:45:00|2028.5|2022.5|2028.5|2022.5|2028.8|2022.8|2028.5|2022.5|17
1666147800000|2022-10-19 02:50:00|2028.3|2022.3|2027.5|2021.5|2028.3|2022.3|2027.5|2021.5|6
1666148100000|2022-10-19 02:55:00|2027.3|2021.3|2026.3|2020.3|2027.3|2021.3|2026.3|2020.3|3
1666148400000|2022-10-19 03:00:00|2025.8|2019.8|2023|2017|2025.9|2019.9|2020.8|2014.8|17
1666148700000|2022-10-19 03:05:00|2022.5|2016.5|2024|2018|2024|2018|2022.5|2016.5|4
1666149000000|2022-10-19 03:10:00|2024.3|2018.3|2026|2020|2026|2020|2024.3|2018.3|4
1666149300000|2022-10-19 03:15:00|2025.8|2019.8|2024.5|2018.5|2025.8|2019.8|2024.5|2018.5|8
1666149600000|2022-10-19 03:20:00|2025|2019|2025.3|2019.3|2025.3|2019.3|2024.8|2018.8|6
1666149900000|2022-10-19 03:25:00|2025.5|2019.5|2023.8|2017.8|2025.8|2019.8|2023|2017|16
1666150200000|2022-10-19 03:30:00|2024.3|2018.3|2024|2018|2024.3|2018.3|2023|2017|17
1666150500000|2022-10-19 03:35:00|2023.8|2017.8|2023.5|2017.5|2024.3|2018.3|2023.3|2017.3|24
1666150800000|2022-10-19 03:40:00|2023.3|2017.3|2023.3|2017.3|2023.5|2017.5|2023.3|2017.3|3
1666151100000|2022-10-19 03:45:00|2023|2017|2023.3|2017.3|2023.5|2017.5|2023|2017|8
1666151400000|2022-10-19 03:50:00|2023|2017|2022.3|2016.3|2023|2017|2022.3|2016.3|4
1666152000000|2022-10-19 04:00:00|2022|2016|2021.3|2015.3|2022|2016|2021.3|2015.3|2
1666152600000|2022-10-19 04:10:00|2021.5|2015.5|2021.5|2015.5|2021.5|2015.5|2021.5|2015.5|1
1666152900000|2022-10-19 04:15:00|2021.3|2015.3|2021|2015|2021.5|2015.5|2021|2015|9
1666153200000|2022-10-19 04:20:00|2020.8|2014.8|2021.3|2015.3|2021.3|2015.3|2020.5|2014.5|9
1666154400000|2022-10-19 04:40:00|2021.5|2015.5|2021.3|2015.3|2021.8|2015.8|2021.3|2015.3|3
1666154700000|2022-10-19 04:45:00|2021|2015|2021|2015|2021.8|2015.8|2020.8|2014.8|9
1666155000000|2022-10-19 04:50:00|2020.8|2014.8|2021|2015|2021|2015|2020.8|2014.8|2
1666155600000|2022-10-19 05:00:00|2021.3|2015.3|2021.3|2015.3|2021.3|2015.3|2021.3|2015.3|1
1666155900000|2022-10-19 05:05:00|2021.5|2015.5|2021.5|2015.5|2021.5|2015.5|2021.3|2015.3|5
1666156200000|2022-10-19 05:10:00|2021.3|2015.3|2021.3|2015.3|2021.5|2015.5|2021.3|2015.3|5
1666156500000|2022-10-19 05:15:00|2021.5|2015.5|2021.3|2015.3|2021.5|2015.5|2021.3|2015.3|6
1666156800000|2022-10-19 05:20:00|2021|2015|2020.8|2014.8|2021|2015|2020.8|2014.8|20
1666157100000|2022-10-19 05:25:00|2021|2015|2020|2014|2021|2015|2017.6|2011.6|15
1666157400000|2022-10-19 05:30:00|2019.8|2013.8|2019.3|2013.3|2019.8|2013.8|2017.5|2011.5|15
1666157700000|2022-10-19 05:35:00|2019|2013|2018|2012|2019|2013|2017.5|2011.5|9
1666158000000|2022-10-19 05:40:00|2018.3|2012.3|2017.8|2011.8|2020|2014|2017.8|2011.8|19
1666158300000|2022-10-19 05:45:00|2017.5|2011.5|2014.5|2008.5|2017.5|2011.5|2013.3|2007.3|18
1666158600000|2022-10-19 05:50:00|2015|2009|2013|2007|2015|2009|2012.5|2006.5|21
1666158900000|2022-10-19 05:55:00|2013.3|2007.3|2008.4|2002.4|2013.5|2007.5|2008.3|2002.3|37
1666159200000|2022-10-19 06:00:00|2008.6|2002.6|2007.5|2001.5|2008.6|2002.6|2007|2001|46
1666159500000|2022-10-19 06:05:00|2009.3|2003.3|2010.3|2004.3|2010.3|2004.3|2007.8|2001.8|35
1666159800000|2022-10-19 06:10:00|2010|2004|2011.3|2005.3|2011.8|2005.8|2009.3|2003.3|23
1666160100000|2022-10-19 06:15:00|2011|2005|2011|2005|2011.5|2005.5|2010.3|2004.3|9
1666160400000|2022-10-19 06:20:00|2010.8|2004.8|2008.5|2002.5|2010.8|2004.8|2008.5|2002.5|9
1666160700000|2022-10-19 06:25:00|2008.3|2002.3|2008|2002|2009.3|2003.3|2007.8|2001.8|10
1666161000000|2022-10-19 06:30:00|2007.8|2001.8|2004|1998|2007.8|2001.8|2002|1996|19
1666161300000|2022-10-19 06:35:00|2004.3|1998.3|2006|2000|2006.8|2000.8|2004|1998|37
1666161600000|2022-10-19 06:40:00|2006.3|2000.3|2009|2003|2009|2003|2006.3|2000.3|30
1666161900000|2022-10-19 06:45:00|2009.3|2003.3|2008.5|2002.5|2012|2006|2008.3|2002.3|37
1666162200000|2022-10-19 06:50:00|2008.8|2002.8|2006.5|2000.5|2010.3|2004.3|2006.5|2000.5|31
1666162500000|2022-10-19 06:55:00|2006.6|2000.6|2006.1|2000.1|2008.1|2002.1|2005.9|1999.9|25
1666162800000|2022-10-19 07:00:00|2005.9|1999.9|1998.8|1992.8|2007.6|2001.6|1995.5|1989.5|61
1666163100000|2022-10-19 07:05:00|1998.6|1992.6|1990.5|1984.5|1998.6|1992.6|1986.5|1980.5|80
1666163400000|2022-10-19 07:10:00|1990.4|1984.4|1988.1|1982.1|1990.5|1984.5|1984.9|1978.9|75
1666163700000|2022-10-19 07:15:00|1987.9|1981.9|1987.5|1981.5|1991.6|1985.6|1979.5|1973.5|107
1666164000000|2022-10-19 07:20:00|1987.3|1981.3|1992.1|1986.1|1992.4|1986.4|1987.3|1981.3|44
1666164300000|2022-10-19 07:25:00|1992.4|1986.4|1988.1|1982.1|1993.1|1987.1|1988.1|1982.1|27
1666164600000|2022-10-19 07:30:00|1988.4|1982.4|1992.4|1986.4|1992.6|1986.6|1988.4|1982.4|15
1666164900000|2022-10-19 07:35:00|1993.9|1987.9|1994.4|1988.4|1996.1|1990.1|1992.6|1986.6|35
1666165200000|2022-10-19 07:40:00|1994.6|1988.6|1997.9|1991.9|1999.4|1993.4|1994.6|1988.6|37
1666165500000|2022-10-19 07:45:00|1998.1|1992.1|1996.9|1990.9|1998.1|1992.1|1994.6|1988.6|15
1666165800000|2022-10-19 07:50:00|1997.1|1991.1|1997.4|1991.4|1998.1|1992.1|1996.6|1990.6|8
1666166100000|2022-10-19 07:55:00|1997.1|1991.1|1999.1|1993.1|1999.9|1993.9|1997.1|1991.1|20
1666166400000|2022-10-19 08:00:00|1998.9|1992.9|1996.6|1990.6|1998.9|1992.9|1995.4|1989.4|24
1666166700000|2022-10-19 08:05:00|1996.4|1990.4|1995.4|1989.4|1999.6|1993.6|1995.1|1989.1|38
1666167000000|2022-10-19 08:10:00|1994.9|1988.9|1994.9|1988.9|1995.6|1989.6|1994.6|1988.6|21
1666167300000|2022-10-19 08:15:00|1994.6|1988.6|1993.4|1987.4|1994.6|1988.6|1991.4|1985.4|24
1666167600000|2022-10-19 08:20:00|1993.1|1987.1|1992.1|1986.1|1993.4|1987.4|1990.9|1984.9|37
1666167900000|2022-10-19 08:25:00|1991.9|1985.9|1992.4|1986.4|1992.4|1986.4|1989.6|1983.6|33
1666168200000|2022-10-19 08:30:00|1992.1|1986.1|1990.4|1984.4|1992.1|1986.1|1990.4|1984.4|6
1666168500000|2022-10-19 08:35:00|1990.6|1984.6|1992.9|1986.9|1993.1|1987.1|1990.6|1984.6|13
1666168800000|2022-10-19 08:40:00|1993.1|1987.1|1995.4|1989.4|1997.6|1991.6|1993.1|1987.1|41
1666169100000|2022-10-19 08:45:00|1995.1|1989.1|1990.1|1984.1|1995.1|1989.1|1990.1|1984.1|27
1666169400000|2022-10-19 08:50:00|1989.9|1983.9|1990.4|1984.4|1992.9|1986.9|1989.4|1983.4|18
1666169700000|2022-10-19 08:55:00|1990.1|1984.1|1989.6|1983.6|1990.1|1984.1|1988.4|1982.4|21
1666170000000|2022-10-19 09:00:00|1988.9|1982.9|1988.9|1982.9|1989.6|1983.6|1988.4|1982.4|37
1666170300000|2022-10-19 09:05:00|1988.6|1982.6|1992.4|1986.4|1992.4|1986.4|1988.6|1982.6|35
1666170600000|2022-10-19 09:10:00|1992.6|1986.6|1992.1|1986.1|1992.9|1986.9|1991.6|1985.6|9
1666170900000|2022-10-19 09:15:00|1992.4|1986.4|1990.9|1984.9|1992.4|1986.4|1990.4|1984.4|14
1666171200000|2022-10-19 09:20:00|1990.6|1984.6|1990.6|1984.6|1991.4|1985.4|1988.9|1982.9|33
1666171500000|2022-10-19 09:25:00|1990.4|1984.4|1986.9|1980.9|1990.4|1984.4|1986.6|1980.6|16
1666171800000|2022-10-19 09:30:00|1987.6|1981.6|1989.6|1983.6|1992.4|1986.4|1987.6|1981.6|26
1666172100000|2022-10-19 09:35:00|1989.4|1983.4|1988.1|1982.1|1989.4|1983.4|1988.1|1982.1|7
1666172400000|2022-10-19 09:40:00|1988.4|1982.4|1988.9|1982.9|1989.1|1983.1|1987.9|1981.9|14
1666172700000|2022-10-19 09:45:00|1988.6|1982.6|1990.1|1984.1|1990.1|1984.1|1988.6|1982.6|13
1666173000000|2022-10-19 09:50:00|1989.9|1983.9|1990.4|1984.4|1990.4|1984.4|1989.9|1983.9|3
1666173300000|2022-10-19 09:55:00|1992.1|1986.1|1991.9|1985.9|1992.1|1986.1|1991.6|1985.6|11
1666173600000|2022-10-19 10:00:00|1991.6|1985.6|1989.6|1983.6|1991.6|1985.6|1989.1|1983.1|17
1666173900000|2022-10-19 10:05:00|1989.9|1983.9|1988.1|1982.1|1989.9|1983.9|1988.1|1982.1|6
1666174200000|2022-10-19 10:10:00|1988.6|1982.6|1988.4|1982.4|1988.9|1982.9|1988.1|1982.1|10
1666174500000|2022-10-19 10:15:00|1988.1|1982.1|1987.1|1981.1|1988.6|1982.6|1986.4|1980.4|15
1666174800000|2022-10-19 10:20:00|1986.9|1980.9|1983.6|1977.6|1987.1|1981.1|1982.1|1976.1|31
1666175100000|2022-10-19 10:25:00|1983.1|1977.1|1981.1|1975.1|1983.9|1977.9|1981.1|1975.1|47
1666175400000|2022-10-19 10:30:00|1980.9|1974.9|1981.1|1975.1|1981.9|1975.9|1979.4|1973.4|34
1666175700000|2022-10-19 10:35:00|1981.9|1975.9|1979.1|1973.1|1982.1|1976.1|1979.1|1973.1|30
1666176000000|2022-10-19 10:40:00|1978.9|1972.9|1979.9|1973.9|1979.9|1973.9|1978.1|1972.1|28
1666176300000|2022-10-19 10:45:00|1980.1|1974.1|1980.4|1974.4|1980.4|1974.4|1980.1|1974.1|14
1666176600000|2022-10-19 10:50:00|1980.6|1974.6|1979.6|1973.6|1981.1|1975.1|1979.6|1973.6|17
1666176900000|2022-10-19 10:55:00|1979.9|1973.9|1981.4|1975.4|1981.4|1975.4|1979.9|1973.9|8
1666177200000|2022-10-19 11:00:00|1981.6|1975.6|1982.9|1976.9|1984.4|1978.4|1981.6|1975.6|33
1666177500000|2022-10-19 11:05:00|1982.6|1976.6|1984.1|1978.1|1984.1|1978.1|1982.4|1976.4|17
1666177800000|2022-10-19 11:10:00|1983.9|1977.9|1981.1|1975.1|1983.9|1977.9|1980.1|1974.1|18
1666178100000|2022-10-19 11:15:00|1981.4|1975.4|1987.9|1981.9|1988.1|1982.1|1981.4|1975.4|24
1666178400000|2022-10-19 11:20:00|1988.1|1982.1|1984.6|1978.6|1988.1|1982.1|1984.1|1978.1|15
1666178700000|2022-10-19 11:25:00|1984.4|1978.4|1983.6|1977.6|1985.4|1979.4|1982.4|1976.4|21
1666179000000|2022-10-19 11:30:00|1982.9|1976.9|1983.6|1977.6|1983.9|1977.9|1982.1|1976.1|12
1666179300000|2022-10-19 11:35:00|1983.4|1977.4|1983.1|1977.1|1984.6|1978.6|1982.9|1976.9|25
1666179600000|2022-10-19 11:40:00|1983.4|1977.4|1982.6|1976.6|1984.4|1978.4|1981.4|1975.4|28
1666179900000|2022-10-19 11:45:00|1982.4|1976.4|1980.6|1974.6|1982.6|1976.6|1978.6|1972.6|98
1666180200000|2022-10-19 11:50:00|1979.6|1973.6|1975.9|1969.9|1980.9|1974.9|1974.9|1968.9|41
1666180500000|2022-10-19 11:55:00|1976.1|1970.1|1980.9|1974.9|1982.9|1976.9|1975.9|1969.9|34
1666180800000|2022-10-19 12:00:00|1981.1|1975.1|1978.4|1972.4|1982.6|1976.6|1978.4|1972.4|43
1666181100000|2022-10-19 12:05:00|1978.1|1972.1|1976.6|1970.6|1978.4|1972.4|1975.6|1969.6|27
1666181400000|2022-10-19 12:10:00|1978.4|1972.4|1978.1|1972.1|1980.9|1974.9|1978.1|1972.1|32
1666181700000|2022-10-19 12:15:00|1978.4|1972.4|1981.9|1975.9|1982.1|1976.1|1976.6|1970.6|43
1666182000000|2022-10-19 12:20:00|1981.6|1975.6|1981.1|1975.1|1982.1|1976.1|1979.9|1973.9|31
1666182300000|2022-10-19 12:25:00|1980.6|1974.6|1978.4|1972.4|1980.6|1974.6|1978.1|1972.1|24
1666182600000|2022-10-19 12:30:00|1978.1|1972.1|1977.4|1971.4|1978.6|1972.6|1976.6|1970.6|28
1666182900000|2022-10-19 12:35:00|1977.6|1971.6|1978.6|1972.6|1978.6|1972.6|1977.4|1971.4|14
1666183200000|2022-10-19 12:40:00|1978.4|1972.4|1980.1|1974.1|1981.9|1975.9|1978.4|1972.4|38
1666183500000|2022-10-19 12:45:00|1979.9|1973.9|1980.1|1974.1|1980.6|1974.6|1979.4|1973.4|15
1666183800000|2022-10-19 12:50:00|1980.6|1974.6|1980.6|1974.6|1981.4|1975.4|1980.6|1974.6|16
1666184100000|2022-10-19 12:55:00|1980.4|1974.4|1980.6|1974.6|1981.6|1975.6|1978.4|1972.4|31
1666184400000|2022-10-19 13:00:00|1980.9|1974.9|1982.9|1976.9|1985.6|1979.6|1980.9|1974.9|86
1666184700000|2022-10-19 13:05:00|1983.1|1977.1|1978.9|1972.9|1983.1|1977.1|1978.9|1972.9|31
1666185000000|2022-10-19 13:10:00|1979.1|1973.1|1980.9|1974.9|1981.1|1975.1|1978.1|1972.1|34
1666185300000|2022-10-19 13:15:00|1980.6|1974.6|1982.1|1976.1|1983.1|1977.1|1980.4|1974.4|27
1666185600000|2022-10-19 13:20:00|1981.9|1975.9|1980.6|1974.6|1982.9|1976.9|1980.1|1974.1|23
1666185900000|2022-10-19 13:25:00|1980.4|1974.4|1979.4|1973.4|1980.9|1974.9|1978.9|1972.9|24
1666186200000|2022-10-19 13:30:00|1979.6|1973.6|1981.4|1975.4|1981.6|1975.6|1979.4|1973.4|45
1666186500000|2022-10-19 13:35:00|1981.6|1975.6|1982.6|1976.6|1982.9|1976.9|1979.9|1973.9|53
1666186800000|2022-10-19 13:40:00|1982.9|1976.9|1978.1|1972.1|1982.9|1976.9|1978.1|1972.1|42
1666187100000|2022-10-19 13:45:00|1977.9|1971.9|1965.1|1959.1|1977.9|1971.9|1965.1|1959.1|73
1666187400000|2022-10-19 13:50:00|1964.9|1958.9|1972.4|1966.4|1972.4|1966.4|1964.3|1958.3|50
1666187700000|2022-10-19 13:55:00|1972.1|1966.1|1968.4|1962.4|1973.4|1967.4|1968.4|1962.4|34
1666188000000|2022-10-19 14:00:00|1968.6|1962.6|1973.9|1967.9|1976.1|1970.1|1968.6|1962.6|51
1666188300000|2022-10-19 14:05:00|1974.1|1968.1|1971.6|1965.6|1977.6|1971.6|1970.9|1964.9|47
1666188600000|2022-10-19 14:10:00|1971.9|1965.9|1977.6|1971.6|1977.6|1971.6|1969.9|1963.9|39
1666188900000|2022-10-19 14:15:00|1979.1|1973.1|1977.6|1971.6|1979.1|1973.1|1975.4|1969.4|33
1666189200000|2022-10-19 14:20:00|1977.4|1971.4|1982.1|1976.1|1982.4|1976.4|1977.4|1971.4|36
1666189500000|2022-10-19 14:25:00|1982.4|1976.4|1981.4|1975.4|1982.9|1976.9|1980.1|1974.1|35
1666189800000|2022-10-19 14:30:00|1981.6|1975.6|1980.4|1974.4|1981.9|1975.9|1977.9|1971.9|50
1666190100000|2022-10-19 14:35:00|1980.6|1974.6|1982.1|1976.1|1982.4|1976.4|1980.6|1974.6|19
1666190400000|2022-10-19 14:40:00|1981.4|1975.4|1986.6|1980.6|1986.9|1980.9|1980.6|1974.6|20
1666190700000|2022-10-19 14:45:00|1986.4|1980.4|1982.4|1976.4|1987.4|1981.4|1982.4|1976.4|36
1666191000000|2022-10-19 14:50:00|1982.6|1976.6|1979.9|1973.9|1983.4|1977.4|1979.4|1973.4|31
1666191300000|2022-10-19 14:55:00|1979.6|1973.6|1981.6|1975.6|1981.6|1975.6|1974.6|1968.6|42
1666191600000|2022-10-19 15:00:00|1981.9|1975.9|1977.4|1971.4|1982.1|1976.1|1974.9|1968.9|65
1666191900000|2022-10-19 15:05:00|1978.1|1972.1|1980.6|1974.6|1980.6|1974.6|1976.9|1970.9|34
1666192200000|2022-10-19 15:10:00|1980.4|1974.4|1981.6|1975.6|1987.1|1981.1|1978.4|1972.4|79
1666192500000|2022-10-19 15:15:00|1981.5|1975.5|1989.6|1983.6|1990.6|1984.6|1981|1975|84
1666192800000|2022-10-19 15:20:00|1989.9|1983.9|1989.1|1983.1|1991.1|1985.1|1987.4|1981.4|38
1666193100000|2022-10-19 15:25:00|1988.9|1982.9|1988.6|1982.6|1990.1|1984.1|1987.6|1981.6|23
1666193400000|2022-10-19 15:30:00|1988.4|1982.4|1984.6|1978.6|1989.4|1983.4|1983.6|1977.6|46
1666193700000|2022-10-19 15:35:00|1985.1|1979.1|1988.1|1982.1|1989.4|1983.4|1983.6|1977.6|23
1666194000000|2022-10-19 15:40:00|1987.9|1981.9|1990.6|1984.6|1990.6|1984.6|1987.9|1981.9|30
1666194300000|2022-10-19 15:45:00|1990.9|1984.9|1995.1|1989.1|1995.9|1989.9|1990.9|1984.9|38
1666194600000|2022-10-19 15:50:00|1994.9|1988.9|1988.1|1982.1|1994.9|1988.9|1988.1|1982.1|18
1666194900000|2022-10-19 15:55:00|1987.9|1981.9|1988.6|1982.6|1990.1|1984.1|1987.1|1981.1|40
1666195200000|2022-10-19 16:00:00|1988.4|1982.4|1986.6|1980.6|1988.4|1982.4|1986.4|1980.4|8
1666195500000|2022-10-19 16:05:00|1986.9|1980.9|1988.4|1982.4|1989.9|1983.9|1986.9|1980.9|21
1666195800000|2022-10-19 16:10:00|1988.1|1982.1|1988.9|1982.9|1988.9|1982.9|1987.9|1981.9|10
1666196100000|2022-10-19 16:15:00|1989.1|1983.1|1989.1|1983.1|1989.4|1983.4|1987.9|1981.9|12
1666196400000|2022-10-19 16:20:00|1988.9|1982.9|1989.4|1983.4|1989.4|1983.4|1988.9|1982.9|5
1666197000000|2022-10-19 16:30:00|1989.6|1983.6|1989.5|1983.5|1992.9|1986.9|1989.1|1983.1|40
1666197300000|2022-10-19 16:35:00|1989.4|1983.4|1988.9|1982.9|1992.6|1986.6|1988.4|1982.4|34
1666197600000|2022-10-19 16:40:00|1989.1|1983.1|1988.1|1982.1|1989.1|1983.1|1988.1|1982.1|4
1666197900000|2022-10-19 16:45:00|1988.4|1982.4|1988.6|1982.6|1988.6|1982.6|1987.6|1981.6|14
1666198200000|2022-10-19 16:50:00|1988.4|1982.4|1984.9|1978.9|1988.4|1982.4|1984.9|1978.9|22
1666198500000|2022-10-19 16:55:00|1984.6|1978.6|1985.1|1979.1|1987.9|1981.9|1982.1|1976.1|60
1666198800000|2022-10-19 17:00:00|1985|1979|1987.6|1981.6|1987.8|1981.8|1984.5|1978.5|42
1666199100000|2022-10-19 17:05:00|1988.1|1982.1|1986.6|1980.6|1988.3|1982.3|1985.5|1979.5|65
1666199400000|2022-10-19 17:10:00|1986.8|1980.8|1987.5|1981.5|1987.8|1981.8|1986.1|1980.1|46
1666199700000|2022-10-19 17:15:00|1987.8|1981.8|1987.5|1981.5|1987.8|1981.8|1987.5|1981.5|24
1666200000000|2022-10-19 17:20:00|1987.8|1981.8|1987.8|1981.8|1987.8|1981.8|1987.5|1981.5|41
1666200300000|2022-10-19 17:25:00|1988|1982|1988.1|1982.1|1988.1|1982.1|1987.9|1981.9|34
1666200600000|2022-10-19 17:30:00|1987.9|1981.9|1987.9|1981.9|1988.1|1982.1|1987.8|1981.8|23
1666200900000|2022-10-19 17:35:00|1988.1|1982.1|1987.9|1981.9|1988.1|1982.1|1987.9|1981.9|6
1666201200000|2022-10-19 17:40:00|1987.6|1981.6|1987.3|1981.3|1987.6|1981.6|1987|1981|19
1666201500000|2022-10-19 17:45:00|1987.5|1981.5|1987.5|1981.5|1987.5|1981.5|1987.3|1981.3|11
1666201800000|2022-10-19 17:50:00|1987.8|1981.8|1988.1|1982.1|1988.1|1982.1|1987.5|1981.5|23
1666202100000|2022-10-19 17:55:00|1988.4|1982.4|2001|1982.3|2001.8|1988.1|1988.4|1981.8|10
1666224000000|2022-10-20 00:00:00|1995.5|1989.5|1995.8|1989.8|1995.8|1989.8|1995.5|1989.5|4
1666224300000|2022-10-20 00:05:00|1995.5|1989.5|1992|1986|1995.5|1989.5|1989.4|1983.4|12
1666224600000|2022-10-20 00:10:00|1992.3|1986.3|1995.8|1989.8|1996.4|1990.4|1992.3|1986.3|17
1666225200000|2022-10-20 00:20:00|1995.3|1989.3|1991.8|1985.8|1995.3|1989.3|1991.8|1985.8|19
1666225500000|2022-10-20 00:25:00|1991.5|1985.5|1992.8|1986.8|1994|1988|1991.3|1985.3|24
1666225800000|2022-10-20 00:30:00|1992.5|1986.5|1991.3|1985.3|1992.8|1986.8|1991.3|1985.3|15
1666226100000|2022-10-20 00:35:00|1991.5|1985.5|1991.5|1985.5|1991.5|1985.5|1991.3|1985.3|13
1666226400000|2022-10-20 00:40:00|1991.3|1985.3|1991|1985|1991.5|1985.5|1990.8|1984.8|53
1666226700000|2022-10-20 00:45:00|1990.8|1984.8|1990.3|1984.3|1991.3|1985.3|1990|1984|22
1666227000000|2022-10-20 00:50:00|1990.5|1984.5|1990.8|1984.8|1990.8|1984.8|1990.5|1984.5|8
1666227300000|2022-10-20 00:55:00|1990.5|1984.5|1990.5|1984.5|1990.8|1984.8|1990.5|1984.5|5
1666227600000|2022-10-20 01:00:00|1990.8|1984.8|1990.5|1984.5|1990.8|1984.8|1990|1984|52
1666227900000|2022-10-20 01:05:00|1990.8|1984.8|1991|1985|1991|1985|1990.5|1984.5|6
1666228200000|2022-10-20 01:10:00|1990.8|1984.8|1991|1985|1991|1985|1990.5|1984.5|4
1666228500000|2022-10-20 01:15:00|1990.8|1984.8|1990.8|1984.8|1991|1985|1990.3|1984.3|27
1666228800000|2022-10-20 01:20:00|1990.5|1984.5|1987|1981|1990.8|1984.8|1986.3|1980.3|52
1666229100000|2022-10-20 01:25:00|1986.8|1980.8|1986.8|1980.8|1987.5|1981.5|1986.8|1980.8|37
1666229400000|2022-10-20 01:30:00|1987|1981|1986.5|1980.5|1987|1981|1986|1980|29
1666229700000|2022-10-20 01:35:00|1986.8|1980.8|1988|1982|1988.8|1982.8|1986.5|1980.5|35
1666230000000|2022-10-20 01:40:00|1987.8|1981.8|1988.8|1982.8|1989|1983|1987.8|1981.8|77
1666230300000|2022-10-20 01:45:00|1989|1983|1987.5|1981.5|1989|1983|1987.3|1981.3|94
1666230600000|2022-10-20 01:50:00|1987.8|1981.8|1987.3|1981.3|1987.8|1981.8|1987.3|1981.3|17
1666230900000|2022-10-20 01:55:00|1987.5|1981.5|1985.3|1979.3|1987.8|1981.8|1985|1979|28
1666231200000|2022-10-20 02:00:00|1985.5|1979.5|1984.5|1978.5|1985.5|1979.5|1984.3|1978.3|38
1666231500000|2022-10-20 02:05:00|1985|1979|1985.5|1979.5|1986|1980|1984.5|1978.5|26
1666231800000|2022-10-20 02:10:00|1984.5|1978.5|1985|1979|1985.5|1979.5|1984.5|1978.5|18
1666232100000|2022-10-20 02:15:00|1984.8|1978.8|1987|1981|1987|1981|1984.5|1978.5|15
1666232400000|2022-10-20 02:20:00|1987.3|1981.3|1987.5|1981.5|1988|1982|1987|1981|10
1666232700000|2022-10-20 02:25:00|1987.3|1981.3|1987.3|1981.3|1988|1982|1986.5|1980.5|10
1666233000000|2022-10-20 02:30:00|1987|1981|1985.3|1979.3|1987|1981|1984.3|1978.3|40
1666233300000|2022-10-20 02:35:00|1985|1979|1985.3|1979.3|1986.3|1980.3|1984.8|1978.8|34
1666233600000|2022-10-20 02:40:00|1985.5|1979.5|1986|1980|1987.8|1981.8|1985.5|1979.5|33
1666233900000|2022-10-20 02:45:00|1986.3|1980.3|1986.8|1980.8|1987|1981|1986.3|1980.3|44
1666234200000|2022-10-20 02:50:00|1987|1981|1988|1982|1988.5|1982.5|1986.3|1980.3|36
1666234500000|2022-10-20 02:55:00|1988.3|1982.3|1987.3|1981.3|1988.3|1982.3|1987|1981|8
1666234800000|2022-10-20 03:00:00|1987|1981|1986.5|1980.5|1988.3|1982.3|1986|1980|34
1666235100000|2022-10-20 03:05:00|1986.8|1980.8|1984.5|1978.5|1987|1981|1984.5|1978.5|44
1666235400000|2022-10-20 03:10:00|1984.8|1978.8|1983.5|1977.5|1984.8|1978.8|1983.5|1977.5|7
1666235700000|2022-10-20 03:15:00|1983.3|1977.3|1983.3|1977.3|1983.3|1977.3|1982.8|1976.8|8
1666236000000|2022-10-20 03:20:00|1983.5|1977.5|1985|1979|1985|1979|1983.5|1977.5|5
1666236300000|2022-10-20 03:25:00|1984.8|1978.8|1984|1978|1984.8|1978.8|1983.5|1977.5|8
1666236600000|2022-10-20 03:30:00|1983.8|1977.8|1983.3|1977.3|1983.8|1977.8|1982.8|1976.8|6
1666236900000|2022-10-20 03:35:00|1982.8|1976.8|1981.8|1975.8|1982.8|1976.8|1981.8|1975.8|6
1666237200000|2022-10-20 03:40:00|1982|1976|1981.8|1975.8|1982|1976|1981.8|1975.8|6
1666237500000|2022-10-20 03:45:00|1982|1976|1983.3|1977.3|1983.3|1977.3|1981.8|1975.8|10
1666237800000|2022-10-20 03:50:00|1983|1977|1983|1977|1983.3|1977.3|1982.5|1976.5|19
1666238100000|2022-10-20 03:55:00|1982.8|1976.8|1982.8|1976.8|1982.8|1976.8|1982.8|1976.8|1
1666238700000|2022-10-20 04:05:00|1983|1977|1983|1977|1983|1977|1983|1977|1
1666239000000|2022-10-20 04:10:00|1982.8|1976.8|1986.5|1980.5|1986.5|1980.5|1982.5|1976.5|12
1666239300000|2022-10-20 04:15:00|1986.8|1980.8|1990.5|1984.5|1990.5|1984.5|1986.8|1980.8|16
1666239600000|2022-10-20 04:20:00|1990.3|1984.3|1991|1985|1991.5|1985.5|1989|1983|30
1666239900000|2022-10-20 04:25:00|1991.3|1985.3|1989.5|1983.5|1992.3|1986.3|1989.3|1983.3|16
1666240200000|2022-10-20 04:30:00|1989.3|1983.3|1988.8|1982.8|1989.5|1983.5|1988.3|1982.3|23
1666240500000|2022-10-20 04:35:00|1988.5|1982.5|1988|1982|1988.8|1982.8|1988|1982|7
1666240800000|2022-10-20 04:40:00|1988.3|1982.3|1988.5|1982.5|1988.5|1982.5|1988|1982|8
1666241100000|2022-10-20 04:45:00|1988.3|1982.3|1991.5|1985.5|1991.5|1985.5|1988.3|1982.3|8
1666241400000|2022-10-20 04:50:00|1991.8|1985.8|1992|1986|1993.3|1987.3|1991.3|1985.3|18
1666241700000|2022-10-20 04:55:00|1992.3|1986.3|1991.8|1985.8|1992.5|1986.5|1991|1985|14
1666242000000|2022-10-20 05:00:00|1991.5|1985.5|1989.8|1983.8|1991.5|1985.5|1989.8|1983.8|10
1666242300000|2022-10-20 05:05:00|1989.5|1983.5|1991.8|1985.8|1991.8|1985.8|1989.5|1983.5|15
1666242600000|2022-10-20 05:10:00|1992|1986|1993.5|1987.5|1993.8|1987.8|1992|1986|17
1666242900000|2022-10-20 05:15:00|1994|1988|1995.5|1989.5|1996|1990|1993.5|1987.5|17
1666243200000|2022-10-20 05:20:00|1995.8|1989.8|1995.3|1989.3|1997.8|1991.8|1995.3|1989.3|22
1666243500000|2022-10-20 05:25:00|1995|1989|1995.3|1989.3|1995.5|1989.5|1994.8|1988.8|7
1666243800000|2022-10-20 05:30:00|1995|1989|1989.3|1983.3|1995|1989|1989|1983|64
1666244100000|2022-10-20 05:35:00|1989|1983|1989.5|1983.5|1992|1986|1989|1983|23
1666244400000|2022-10-20 05:40:00|1989.8|1983.8|1990.8|1984.8|1990.8|1984.8|1989.8|1983.8|7
1666244700000|2022-10-20 05:45:00|1990.3|1984.3|1988.3|1982.3|1990.3|1984.3|1988|1982|18
1666245000000|2022-10-20 05:50:00|1988|1982|1986.5|1980.5|1988|1982|1986.3|1980.3|8
1666245300000|2022-10-20 05:55:00|1986.3|1980.3|1987|1981|1988.3|1982.3|1985.3|1979.3|10
1666245600000|2022-10-20 06:00:00|1986.8|1980.8|1985.5|1979.5|1986.8|1980.8|1985.5|1979.5|14
1666245900000|2022-10-20 06:05:00|1985.3|1979.3|1984|1978|1985.5|1979.5|1983|1977|14
1666246200000|2022-10-20 06:10:00|1983.8|1977.8|1984.8|1978.8|1985|1979|1983.3|1977.3|16
1666246500000|2022-10-20 06:15:00|1984.5|1978.5|1981.8|1975.8|1984.5|1978.5|1981|1975|38
1666246800000|2022-10-20 06:20:00|1982|1976|1981.5|1975.5|1982.3|1976.3|1980|1974|43
1666247100000|2022-10-20 06:25:00|1981.8|1975.8|1981.5|1975.5|1982|1976|1981.5|1975.5|26
1666247400000|2022-10-20 06:30:00|1981.8|1975.8|1977.8|1971.8|1981.8|1975.8|1977.5|1971.5|13
1666247700000|2022-10-20 06:35:00|1977.5|1971.5|1979.8|1973.8|1980.8|1974.8|1977|1971|26
1666248000000|2022-10-20 06:40:00|1980|1974|1979.3|1973.3|1981.3|1975.3|1979|1973|50
1666248300000|2022-10-20 06:45:00|1979|1973|1977.3|1971.3|1979|1973|1976.8|1970.8|10
1666248600000|2022-10-20 06:50:00|1977|1971|1977|1971|1979.8|1973.8|1976.8|1970.8|44
1666248900000|2022-10-20 06:55:00|1977.3|1971.3|1979.6|1973.6|1979.9|1973.9|1976.4|1970.4|30
1666249200000|2022-10-20 07:00:00|1979.9|1973.9|1966.9|1960.9|1983.9|1977.9|1966.9|1960.9|75
1666249500000|2022-10-20 07:05:00|1967|1961|1964.1|1958.1|1968.8|1962.8|1962|1956|39
1666249800000|2022-10-20 07:10:00|1963.4|1957.4|1961.9|1955.9|1967.6|1961.6|1961.9|1955.9|45
1666250100000|2022-10-20 07:15:00|1962.1|1956.1|1969.4|1963.4|1969.4|1963.4|1962.1|1956.1|42
1666250400000|2022-10-20 07:20:00|1969.6|1963.6|1969.9|1963.9|1971.6|1965.6|1968.6|1962.6|40
1666250700000|2022-10-20 07:25:00|1970.1|1964.1|1966.6|1960.6|1971.6|1965.6|1966.4|1960.4|31
1666251000000|2022-10-20 07:30:00|1966.4|1960.4|1968.4|1962.4|1970.6|1964.6|1965.6|1959.6|39
1666251300000|2022-10-20 07:35:00|1968.1|1962.1|1967.9|1961.9|1969.9|1963.9|1967.4|1961.4|44
1666251600000|2022-10-20 07:40:00|1967.6|1961.6|1974.6|1968.6|1976.1|1970.1|1967.6|1961.6|56
1666251900000|2022-10-20 07:45:00|1974.9|1968.9|1971.4|1965.4|1975.4|1969.4|1971.4|1965.4|23
1666252200000|2022-10-20 07:50:00|1971.6|1965.6|1973.9|1967.9|1976.4|1970.4|1971.6|1965.6|35
1666252500000|2022-10-20 07:55:00|1973.4|1967.4|1972.9|1966.9|1973.6|1967.6|1971.1|1965.1|27
1666252800000|2022-10-20 08:00:00|1973.1|1967.1|1966.9|1960.9|1976.1|1970.1|1966.9|1960.9|65
1666253100000|2022-10-20 08:05:00|1966.6|1960.6|1967.4|1961.4|1971.9|1965.9|1966.4|1960.4|56
1666253400000|2022-10-20 08:10:00|1967.1|1961.1|1964.9|1958.9|1968.1|1962.1|1964.9|1958.9|41
1666253700000|2022-10-20 08:15:00|1964.6|1958.6|1961.6|1955.6|1964.9|1958.9|1961.6|1955.6|16
1666254000000|2022-10-20 08:20:00|1961.4|1955.4|1959.4|1953.4|1963.4|1957.4|1959.4|1953.4|20
1666254300000|2022-10-20 08:25:00|1959.6|1953.6|1958.1|1952.1|1959.6|1953.6|1957.4|1951.4|23
1666254600000|2022-10-20 08:30:00|1959.1|1953.1|1957.6|1951.6|1959.6|1953.6|1957.6|1951.6|30
1666254900000|2022-10-20 08:35:00|1957.4|1951.4|1957.9|1951.9|1959.4|1953.4|1957.4|1951.4|26
1666255200000|2022-10-20 08:40:00|1958.1|1952.1|1957.4|1951.4|1959.1|1953.1|1957.4|1951.4|23
1666255500000|2022-10-20 08:45:00|1957.1|1951.1|1958.1|1952.1|1958.6|1952.6|1957.1|1951.1|16
1666255800000|2022-10-20 08:50:00|1957.9|1951.9|1958.4|1952.4|1958.4|1952.4|1955.6|1949.6|19
1666256100000|2022-10-20 08:55:00|1958.6|1952.6|1957.4|1951.4|1958.9|1952.9|1956.9|1950.9|16
1666256400000|2022-10-20 09:00:00|1957.1|1951.1|1961.1|1955.1|1962.6|1956.6|1957.1|1951.1|38
1666256700000|2022-10-20 09:05:00|1960.9|1954.9|1962.1|1956.1|1962.4|1956.4|1959.4|1953.4|24
1666257000000|2022-10-20 09:10:00|1961.9|1955.9|1963.4|1957.4|1963.4|1957.4|1960.9|1954.9|25
1666257300000|2022-10-20 09:15:00|1964.4|1958.4|1966.9|1960.9|1966.9|1960.9|1964.4|1958.4|26
1666257600000|2022-10-20 09:20:00|1967.1|1961.1|1964.6|1958.6|1968.1|1962.1|1964.6|1958.6|31
1666257900000|2022-10-20 09:25:00|1964.4|1958.4|1961.6|1955.6|1964.4|1958.4|1961.6|1955.6|15
1666258200000|2022-10-20 09:30:00|1961.9|1955.9|1963.6|1957.6|1964.9|1958.9|1961.6|1955.6|27
1666258500000|2022-10-20 09:35:00|1963.9|1957.9|1961.6|1955.6|1963.9|1957.9|1961.6|1955.6|9
1666258800000|2022-10-20 09:40:00|1961.4|1955.4|1962.6|1956.6|1962.9|1956.9|1960.9|1954.9|11
1666259100000|2022-10-20 09:45:00|1962.9|1956.9|1964.4|1958.4|1964.9|1958.9|1962.9|1956.9|24
1666259400000|2022-10-20 09:50:00|1964.6|1958.6|1963.1|1957.1|1964.6|1958.6|1962.9|1956.9|18
1666259700000|2022-10-20 09:55:00|1962.9|1956.9|1961.4|1955.4|1962.9|1956.9|1960.6|1954.6|8
1666260000000|2022-10-20 10:00:00|1960.4|1954.4|1960.4|1954.4|1961.1|1955.1|1960.1|1954.1|17
1666260300000|2022-10-20 10:05:00|1960.1|1954.1|1955.9|1949.9|1960.4|1954.4|1955.9|1949.9|21
1666260600000|2022-10-20 10:10:00|1956.1|1950.1|1955.9|1949.9|1957.1|1951.1|1955.9|1949.9|9
1666260900000|2022-10-20 10:15:00|1956.1|1950.1|1956.6|1950.6|1957.4|1951.4|1956.1|1950.1|15
1666261200000|2022-10-20 10:20:00|1956.4|1950.4|1956.4|1950.4|1956.6|1950.6|1956.1|1950.1|5
1666261500000|2022-10-20 10:25:00|1956.1|1950.1|1957.9|1951.9|1959.9|1953.9|1956.1|1950.1|33
1666261800000|2022-10-20 10:30:00|1957.6|1951.6|1956.4|1950.4|1957.6|1951.6|1956.1|1950.1|18
1666262100000|2022-10-20 10:35:00|1956.1|1950.1|1956.6|1950.6|1957.6|1951.6|1955.9|1949.9|23
1666262400000|2022-10-20 10:40:00|1956.9|1950.9|1956.4|1950.4|1957.4|1951.4|1956.1|1950.1|20
1666262700000|2022-10-20 10:45:00|1956.1|1950.1|1953.9|1947.9|1956.6|1950.6|1953.6|1947.6|16
1666263000000|2022-10-20 10:50:00|1954.1|1948.1|1956.9|1950.9|1957.1|1951.1|1953.9|1947.9|24
1666263300000|2022-10-20 10:55:00|1956.6|1950.6|1953.9|1947.9|1956.6|1950.6|1953.6|1947.6|26
1666263600000|2022-10-20 11:00:00|1952.9|1946.9|1955.1|1949.1|1956.1|1950.1|1952.9|1946.9|35
1666263900000|2022-10-20 11:05:00|1954.9|1948.9|1954.6|1948.6|1954.9|1948.9|1953.9|1947.9|31
1666264200000|2022-10-20 11:10:00|1954.4|1948.4|1955.1|1949.1|1955.4|1949.4|1954.4|1948.4|17
1666264500000|2022-10-20 11:15:00|1954.9|1948.9|1955.1|1949.1|1955.4|1949.4|1954.6|1948.6|10
1666264800000|2022-10-20 11:20:00|1954.9|1948.9|1954.6|1948.6|1954.9|1948.9|1953.9|1947.9|14
1666265100000|2022-10-20 11:25:00|1954.4|1948.4|1954.1|1948.1|1955.1|1949.1|1953.6|1947.6|10
1666265400000|2022-10-20 11:30:00|1954.4|1948.4|1954.6|1948.6|1955.1|1949.1|1953.9|1947.9|21
1666265700000|2022-10-20 11:35:00|1954.4|1948.4|1955.1|1949.1|1955.6|1949.6|1953.4|1947.4|19
1666266000000|2022-10-20 11:40:00|1955.4|1949.4|1954.6|1948.6|1955.4|1949.4|1954.1|1948.1|24
1666266300000|2022-10-20 11:45:00|1954.1|1948.1|1956.6|1950.6|1960.6|1954.6|1954.1|1948.1|51
1666266600000|2022-10-20 11:50:00|1956.8|1950.8|1956.6|1950.6|1956.8|1950.8|1955.5|1949.5|24
1666266900000|2022-10-20 11:55:00|1956.4|1950.4|1954.4|1948.4|1956.9|1950.9|1954.4|1948.4|30
1666267200000|2022-10-20 12:00:00|1954.1|1948.1|1950.4|1944.4|1954.4|1948.4|1949.4|1943.4|33
1666267500000|2022-10-20 12:05:00|1950.1|1944.1|1947.9|1941.9|1950.1|1944.1|1947.1|1941.1|24
1666267800000|2022-10-20 12:10:00|1948.1|1942.1|1947.4|1941.4|1948.6|1942.6|1945.6|1939.6|22
1666268100000|2022-10-20 12:15:00|1947.6|1941.6|1950.6|1944.6|1951.4|1945.4|1947.6|1941.6|48
1666268400000|2022-10-20 12:20:00|1950.9|1944.9|1951.9|1945.9|1953.6|1947.6|1950.9|1944.9|53
1666268700000|2022-10-20 12:25:00|1952.1|1946.1|1953.1|1947.1|1953.1|1947.1|1949.9|1943.9|24
1666269000000|2022-10-20 12:30:00|1952.9|1946.9|1954.1|1948.1|1955.5|1949.5|1951.4|1945.4|78
1666269300000|2022-10-20 12:35:00|1954.6|1948.6|1953.9|1947.9|1955.1|1949.1|1952.4|1946.4|53
1666269600000|2022-10-20 12:40:00|1954.4|1948.4|1950.6|1944.6|1955.1|1949.1|1950.6|1944.6|29
1666269900000|2022-10-20 12:45:00|1950.1|1944.1|1950.6|1944.6|1953.1|1947.1|1949.9|1943.9|70
1666270200000|2022-10-20 12:50:00|1950.9|1944.9|1952.1|1946.1|1952.1|1946.1|1949.4|1943.4|41
1666270500000|2022-10-20 12:55:00|1952.4|1946.4|1951.9|1945.9|1952.9|1946.9|1950.4|1944.4|53
1666270800000|2022-10-20 13:00:00|1951.6|1945.6|1951.1|1945.1|1955.4|1949.4|1950.8|1944.8|182
1666271100000|2022-10-20 13:05:00|1951.3|1945.3|1953.8|1947.8|1955.8|1949.8|1949.6|1943.6|85
1666271400000|2022-10-20 13:10:00|1954|1948|1952.6|1946.6|1954.3|1948.3|1950.9|1944.9|30
1666271700000|2022-10-20 13:15:00|1952.4|1946.4|1954.4|1948.4|1954.9|1948.9|1951.6|1945.6|40
1666272000000|2022-10-20 13:20:00|1954.6|1948.6|1956.6|1950.6|1958.1|1952.1|1953.4|1947.4|84
1666272300000|2022-10-20 13:25:00|1956.4|1950.4|1956.6|1950.6|1957.1|1951.1|1955.4|1949.4|61
1666272600000|2022-10-20 13:30:00|1956.9|1950.9|1960.6|1954.6|1962|1956|1956.4|1950.4|88
1666272900000|2022-10-20 13:35:00|1960.9|1954.9|1963.6|1957.6|1969.1|1963.1|1960.9|1954.9|118
1666273200000|2022-10-20 13:40:00|1963.9|1957.9|1966.9|1960.9|1968.9|1962.9|1963.4|1957.4|67
1666273500000|2022-10-20 13:45:00|1967.1|1961.1|1968.6|1962.6|1970.9|1964.9|1967.1|1961.1|44
1666273800000|2022-10-20 13:50:00|1968.9|1962.9|1969.4|1963.4|1970.9|1964.9|1968.1|1962.1|41
1666274100000|2022-10-20 13:55:00|1970.1|1964.1|1971.9|1965.9|1971.9|1965.9|1970.1|1964.1|30
1666274400000|2022-10-20 14:00:00|1971.6|1965.6|1972.6|1966.6|1973.4|1967.4|1970.6|1964.6|39
1666274700000|2022-10-20 14:05:00|1972.9|1966.9|1976.4|1970.4|1976.9|1970.9|1972.6|1966.6|33
1666275000000|2022-10-20 14:10:00|1976.6|1970.6|1975.1|1969.1|1976.6|1970.6|1975.1|1969.1|16
1666275300000|2022-10-20 14:15:00|1975.4|1969.4|1977.4|1971.4|1977.4|1971.4|1974.6|1968.6|25
1666275600000|2022-10-20 14:20:00|1978.6|1972.6|1977.1|1971.1|1979.4|1973.4|1976.6|1970.6|23
1666275900000|2022-10-20 14:25:00|1976.9|1970.9|1970.9|1964.9|1976.9|1970.9|1969.9|1963.9|35
1666276200000|2022-10-20 14:30:00|1971.1|1965.1|1969.9|1963.9|1971.1|1965.1|1969.1|1963.1|24
1666276500000|2022-10-20 14:35:00|1969.6|1963.6|1970.1|1964.1|1970.4|1964.4|1968.1|1962.1|25
1666276800000|2022-10-20 14:40:00|1970.4|1964.4|1966.4|1960.4|1970.6|1964.6|1965.9|1959.9|36
1666277100000|2022-10-20 14:45:00|1966.1|1960.1|1966.4|1960.4|1968.1|1962.1|1964.6|1958.6|36
1666277400000|2022-10-20 14:50:00|1966.1|1960.1|1967.1|1961.1|1968.6|1962.6|1966.1|1960.1|35
1666277700000|2022-10-20 14:55:00|1967.6|1961.6|1969.6|1963.6|1970.9|1964.9|1967.6|1961.6|45
1666278000000|2022-10-20 15:00:00|1969.1|1963.1|1981|1975|1981.3|1975.3|1967.6|1961.6|52
1666278300000|2022-10-20 15:05:00|1980.8|1974.8|1978.4|1972.4|1984.6|1978.6|1978.4|1972.4|54
1666278600000|2022-10-20 15:10:00|1979.1|1973.1|1978.4|1972.4|1983.6|1977.6|1978.1|1972.1|56
1666278900000|2022-10-20 15:15:00|1978.6|1972.6|1976.5|1970.5|1982.6|1976.6|1976.1|1970.1|189
1666279200000|2022-10-20 15:20:00|1976.1|1970.1|1973.1|1967.1|1976.1|1970.1|1970.6|1964.6|51
1666279500000|2022-10-20 15:25:00|1973.4|1967.4|1970.6|1964.6|1973.9|1967.9|1970.4|1964.4|52
1666279800000|2022-10-20 15:30:00|1971.6|1965.6|1971.9|1965.9|1972.4|1966.4|1970.6|1964.6|43
1666280100000|2022-10-20 15:35:00|1972.1|1966.1|1974.9|1968.9|1975.1|1969.1|1971.9|1965.9|14
1666280400000|2022-10-20 15:40:00|1975.1|1969.1|1969.6|1963.6|1975.6|1969.6|1969.6|1963.6|39
1666280700000|2022-10-20 15:45:00|1969.9|1963.9|1972.4|1966.4|1973.1|1967.1|1969.6|1963.6|14
1666281000000|2022-10-20 15:50:00|1972.1|1966.1|1972.9|1966.9|1973.4|1967.4|1970.1|1964.1|23
1666281300000|2022-10-20 15:55:00|1972.6|1966.6|1971.9|1965.9|1973.1|1967.1|1971.9|1965.9|12
1666281600000|2022-10-20 16:00:00|1971.6|1965.6|1970.1|1964.1|1971.6|1965.6|1969.9|1963.9|8
1666281900000|2022-10-20 16:05:00|1970.4|1964.4|1970.4|1964.4|1970.6|1964.6|1969.1|1963.1|20
1666282200000|2022-10-20 16:10:00|1970.6|1964.6|1973.6|1967.6|1973.6|1967.6|1970.4|1964.4|19
1666282500000|2022-10-20 16:15:00|1974.1|1968.1|1975.4|1969.4|1975.4|1969.4|1973.6|1967.6|118
1666282800000|2022-10-20 16:20:00|1975.9|1969.9|1974.1|1968.1|1975.9|1969.9|1973.9|1967.9|300
1666283100000|2022-10-20 16:25:00|1974.4|1968.4|1973.1|1967.1|1974.4|1968.4|1971.1|1965.1|46
1666283400000|2022-10-20 16:30:00|1973.4|1967.4|1972.4|1966.4|1973.6|1967.6|1972.4|1966.4|124
1666283700000|2022-10-20 16:35:00|1972.1|1966.1|1973.9|1967.9|1974.1|1968.1|1971.6|1965.6|46
1666284000000|2022-10-20 16:40:00|1973.6|1967.6|1973.9|1967.9|1974.1|1968.1|1973.6|1967.6|141
1666284300000|2022-10-20 16:45:00|1974.1|1968.1|1972.1|1966.1|1974.1|1968.1|1972.1|1966.1|162
1666284600000|2022-10-20 16:50:00|1972.4|1966.4|1972.1|1966.1|1973.4|1967.4|1971.9|1965.9|13
1666284900000|2022-10-20 16:55:00|1971.9|1965.9|1970.1|1964.1|1972.3|1966.3|1969.3|1963.3|33
1666285200000|2022-10-20 17:00:00|1970|1964|1975.5|1969.5|1975.5|1969.5|1969.9|1963.9|26
1666285500000|2022-10-20 17:05:00|1975.3|1969.3|1975.1|1969.1|1975.5|1969.5|1974.9|1968.9|55
1666285800000|2022-10-20 17:10:00|1975.3|1969.3|1975.5|1969.5|1975.8|1969.8|1975.3|1969.3|38
1666286100000|2022-10-20 17:15:00|1975.4|1969.4|1976.4|1970.4|1977.6|1971.6|1975.1|1969.1|43
1666286400000|2022-10-20 17:20:00|1976.5|1970.5|1975.9|1969.9|1976.6|1970.6|1975.9|1969.9|15
1666286700000|2022-10-20 17:25:00|1976.1|1970.1|1975.9|1969.9|1976.1|1970.1|1975.8|1969.8|18
1666287000000|2022-10-20 17:30:00|1976.3|1970.3|1975.5|1969.5|1976.4|1970.4|1975.4|1969.4|26
1666287300000|2022-10-20 17:35:00|1975.6|1969.6|1975.8|1969.8|1976|1970|1975.5|1969.5|49
1666287600000|2022-10-20 17:40:00|1975.5|1969.5|1975.8|1969.8|1976|1970|1975.5|1969.5|15
1666287900000|2022-10-20 17:45:00|1975.6|1969.6|1975.8|1969.8|1976|1970|1975.5|1969.5|33
1666288200000|2022-10-20 17:50:00|1975.9|1969.9|1976|1970|1976|1970|1975.8|1969.8|7
1666288500000|2022-10-20 17:55:00|1976.5|1970.5|1985|1966.3|1985.5|1972.8|1976.5|1966.3|7
1666310400000|2022-10-21 00:00:00|1963.1|1957.1|1964.9|1958.9|1965.1|1959.1|1963.1|1957.1|13
1666310700000|2022-10-21 00:05:00|1965|1959|1968.5|1962.5|1969.3|1963.3|1965|1959|17
1666311000000|2022-10-21 00:10:00|1968.8|1962.8|1967.5|1961.5|1968.8|1962.8|1967.3|1961.3|90
1666311300000|2022-10-21 00:15:00|1967.3|1961.3|1967.5|1961.5|1967.5|1961.5|1967.3|1961.3|12
1666311600000|2022-10-21 00:20:00|1967.3|1961.3|1967.3|1961.3|1967.5|1961.5|1967.3|1961.3|11
1666311900000|2022-10-21 00:25:00|1967.5|1961.5|1967.3|1961.3|1967.8|1961.8|1967|1961|95
1666312200000|2022-10-21 00:30:00|1967.5|1961.5|1967|1961|1967.8|1961.8|1967|1961|50
1666312500000|2022-10-21 00:35:00|1967.3|1961.3|1967.8|1961.8|1967.8|1961.8|1967.3|1961.3|23
1666312800000|2022-10-21 00:40:00|1967.5|1961.5|1967.5|1961.5|1967.5|1961.5|1967.5|1961.5|1
1666314000000|2022-10-21 01:00:00|1965|1959|1962|1956|1965|1959|1961.5|1955.5|20
1666314300000|2022-10-21 01:05:00|1962.3|1956.3|1958.8|1952.8|1962.5|1956.5|1955.5|1949.5|43
1666314600000|2022-10-21 01:10:00|1959|1953|1959|1953|1959|1953|1958.5|1952.5|7
1666314900000|2022-10-21 01:15:00|1959.3|1953.3|1959.8|1953.8|1960|1954|1959|1953|42
1666315200000|2022-10-21 01:20:00|1959.5|1953.5|1957.3|1951.3|1962|1956|1957.1|1951.1|22
1666315500000|2022-10-21 01:25:00|1957|1951|1957|1951|1957|1951|1957|1951|1
1666315800000|2022-10-21 01:30:00|1956.8|1950.8|1956.8|1950.8|1956.8|1950.8|1956.8|1950.8|1
1666316100000|2022-10-21 01:35:00|1956.3|1950.3|1954|1948|1956.3|1950.3|1953.8|1947.8|18
1666316400000|2022-10-21 01:40:00|1954.3|1948.3|1956.8|1950.8|1958.8|1952.8|1954.3|1948.3|67
1666316700000|2022-10-21 01:45:00|1957|1951|1956|1950|1957|1951|1956|1950|35
1666317000000|2022-10-21 01:50:00|1955.8|1949.8|1957.5|1951.5|1957.8|1951.8|1955.3|1949.3|14
1666317300000|2022-10-21 01:55:00|1957.3|1951.3|1959|1953|1960.3|1954.3|1957.3|1951.3|34
1666317600000|2022-10-21 02:00:00|1959.3|1953.3|1959|1953|1959.8|1953.8|1958.8|1952.8|35
1666317900000|2022-10-21 02:05:00|1958.8|1952.8|1956.3|1950.3|1959|1953|1956|1950|30
1666318200000|2022-10-21 02:10:00|1956.5|1950.5|1957.5|1951.5|1957.5|1951.5|1956.3|1950.3|45
1666318500000|2022-10-21 02:15:00|1957.8|1951.8|1959.3|1953.3|1959.3|1953.3|1957.8|1951.8|5
1666318800000|2022-10-21 02:20:00|1959.5|1953.5|1959.8|1953.8|1960.3|1954.3|1959.5|1953.5|14
1666319100000|2022-10-21 02:25:00|1960|1954|1959.8|1953.8|1960|1954|1959.8|1953.8|22
1666319400000|2022-10-21 02:30:00|1960|1954|1959.8|1953.8|1960|1954|1959.5|1953.5|34
1666319700000|2022-10-21 02:35:00|1959.5|1953.5|1959.3|1953.3|1959.5|1953.5|1959.3|1953.3|2
1666320300000|2022-10-21 02:45:00|1959|1953|1959|1953|1959|1953|1959|1953|1
1666320600000|2022-10-21 02:50:00|1958.8|1952.8|1959|1953|1959.3|1953.3|1958.8|1952.8|6
1666320900000|2022-10-21 02:55:00|1958.8|1952.8|1958.5|1952.5|1958.8|1952.8|1958.5|1952.5|4
1666321200000|2022-10-21 03:00:00|1958.8|1952.8|1958.8|1952.8|1958.8|1952.8|1958.8|1952.8|1
1666321800000|2022-10-21 03:10:00|1958.5|1952.5|1958.5|1952.5|1958.8|1952.8|1958.5|1952.5|15
1666322100000|2022-10-21 03:15:00|1958.8|1952.8|1958.5|1952.5|1958.8|1952.8|1958.3|1952.3|28
1666322400000|2022-10-21 03:20:00|1958.3|1952.3|1957.5|1951.5|1958.5|1952.5|1957.5|1951.5|12
1666322700000|2022-10-21 03:25:00|1957.8|1951.8|1958.5|1952.5|1958.8|1952.8|1957.5|1951.5|44
1666323000000|2022-10-21 03:30:00|1958.3|1952.3|1957.5|1951.5|1958.5|1952.5|1957.5|1951.5|11
1666323300000|2022-10-21 03:35:00|1957.8|1951.8|1957.8|1951.8|1957.8|1951.8|1957.5|1951.5|3
1666323600000|2022-10-21 03:40:00|1957.5|1951.5|1955.3|1949.3|1957.8|1951.8|1955.3|1949.3|12
1666323900000|2022-10-21 03:45:00|1955.5|1949.5|1955|1949|1955.8|1949.8|1955|1949|7
1666324500000|2022-10-21 03:55:00|1954.8|1948.8|1954|1948|1954.8|1948.8|1953.8|1947.8|5
1666324800000|2022-10-21 04:00:00|1953.8|1947.8|1956|1950|1956.5|1950.5|1953.8|1947.8|28
1666325100000|2022-10-21 04:05:00|1956.3|1950.3|1956.8|1950.8|1956.8|1950.8|1956.3|1950.3|37
1666325400000|2022-10-21 04:10:00|1956.3|1950.3|1956.8|1950.8|1956.8|1950.8|1956.3|1950.3|7
1666325700000|2022-10-21 04:15:00|1956.5|1950.5|1956.8|1950.8|1956.8|1950.8|1956.5|1950.5|8
1666326000000|2022-10-21 04:20:00|1957|1951|1958|1952|1958.3|1952.3|1957|1951|17
1666326600000|2022-10-21 04:30:00|1958.3|1952.3|1958|1952|1958.3|1952.3|1958|1952|2
1666326900000|2022-10-21 04:35:00|1957.8|1951.8|1956.3|1950.3|1957.8|1951.8|1956.3|1950.3|7
1666327200000|2022-10-21 04:40:00|1956.5|1950.5|1956.3|1950.3|1956.5|1950.5|1956|1950|12
1666327500000|2022-10-21 04:45:00|1956|1950|1954.5|1948.5|1956.5|1950.5|1954.5|1948.5|46
1666327800000|2022-10-21 04:50:00|1954.8|1948.8|1954.5|1948.5|1955.5|1949.5|1954.3|1948.3|27
1666328100000|2022-10-21 04:55:00|1954.3|1948.3|1954.8|1948.8|1954.8|1948.8|1954.3|1948.3|17
1666328400000|2022-10-21 05:00:00|1954.5|1948.5|1950.3|1944.3|1954.5|1948.5|1950|1944|25
1666328700000|2022-10-21 05:05:00|1950|1944|1948.5|1942.5|1950|1944|1948.5|1942.5|20
1666329000000|2022-10-21 05:10:00|1948.8|1942.8|1945.8|1939.8|1948.8|1942.8|1945.5|1939.5|10
1666329300000|2022-10-21 05:15:00|1946|1940|1945.8|1939.8|1946|1940|1945.5|1939.5|7
1666329600000|2022-10-21 05:20:00|1945.5|1939.5|1947.3|1941.3|1948|1942|1945.5|1939.5|58
1666329900000|2022-10-21 05:25:00|1946.8|1940.8|1947.3|1941.3|1947.3|1941.3|1946.8|1940.8|3
1666330200000|2022-10-21 05:30:00|1947|1941|1944.5|1938.5|1947|1941|1944|1938|51
1666330500000|2022-10-21 05:35:00|1944|1938|1945|1939|1945.3|1939.3|1944|1938|26
1666330800000|2022-10-21 05:40:00|1944.5|1938.5|1944.5|1938.5|1945|1939|1944|1938|35
1666331100000|2022-10-21 05:45:00|1944|1938|1942.5|1936.5|1944.5|1938.5|1942.5|1936.5|19
1666331400000|2022-10-21 05:50:00|1942|1936|1940.5|1934.5|1942.3|1936.3|1940.5|1934.5|26
1666331700000|2022-10-21 05:55:00|1940.8|1934.8|1940.8|1934.8|1941.5|1935.5|1940.8|1934.8|13
1666332000000|2022-10-21 06:00:00|1940.5|1934.5|1940.3|1934.3|1940.5|1934.5|1940|1934|14
1666332300000|2022-10-21 06:05:00|1940|1934|1937.5|1931.5|1940|1934|1935.5|1929.5|34
1666332600000|2022-10-21 06:10:00|1937.3|1931.3|1937.5|1931.5|1937.8|1931.8|1937|1931|7
1666332900000|2022-10-21 06:15:00|1937.8|1931.8|1935.3|1929.3|1940.3|1934.3|1935.3|1929.3|28
1666333200000|2022-10-21 06:20:00|1935.8|1929.8|1935.5|1929.5|1936.3|1930.3|1935|1929|25
1666333500000|2022-10-21 06:25:00|1936.3|1930.3|1937|1931|1937|1931|1936.3|1930.3|4
1666333800000|2022-10-21 06:30:00|1936.8|1930.8|1938.5|1932.5|1939.3|1933.3|1936.8|1930.8|24
1666334100000|2022-10-21 06:35:00|1938.3|1932.3|1938.5|1932.5|1938.5|1932.5|1936.5|1930.5|11
1666334400000|2022-10-21 06:40:00|1939|1933|1942.3|1936.3|1943.8|1937.8|1939|1933|45
1666334700000|2022-10-21 06:45:00|1942.5|1936.5|1947|1941|1947.8|1941.8|1942.5|1936.5|45
1666335000000|2022-10-21 06:50:00|1946.8|1940.8|1947.8|1941.8|1949.5|1943.5|1945.3|1939.3|45
1666335300000|2022-10-21 06:55:00|1948|1942|1946.6|1940.6|1948.1|1942.1|1946.1|1940.1|58
1666335600000|2022-10-21 07:00:00|1945.9|1939.9|1949.8|1943.8|1949.8|1943.8|1940.9|1934.9|82
1666335900000|2022-10-21 07:05:00|1949.5|1943.5|1944.3|1938.3|1951.4|1945.4|1941|1935|91
1666336200000|2022-10-21 07:10:00|1944|1938|1938.4|1932.4|1946.6|1940.6|1938.4|1932.4|71
1666336500000|2022-10-21 07:15:00|1938.1|1932.1|1937.4|1931.4|1939.8|1933.8|1936.1|1930.1|44
1666336800000|2022-10-21 07:20:00|1937.6|1931.6|1941|1935|1943.5|1937.5|1937.4|1931.4|64
1666337100000|2022-10-21 07:25:00|1941.3|1935.3|1939|1933|1943.3|1937.3|1937.8|1931.8|69
1666337400000|2022-10-21 07:30:00|1938.8|1932.8|1937.3|1931.3|1940.5|1934.5|1937.3|1931.3|46
1666337700000|2022-10-21 07:35:00|1937.5|1931.5|1939.3|1933.3|1940|1934|1936.3|1930.3|27
1666338000000|2022-10-21 07:40:00|1939|1933|1936.5|1930.5|1939|1933|1936|1930|26
1666338300000|2022-10-21 07:45:00|1936.3|1930.3|1934.9|1928.9|1936.3|1930.3|1934.6|1928.6|24
1666338600000|2022-10-21 07:50:00|1935.1|1929.1|1934.9|1928.9|1936.6|1930.6|1934.9|1928.9|25
1666338900000|2022-10-21 07:55:00|1935.4|1929.4|1935.9|1929.9|1936.4|1930.4|1935.4|1929.4|21
1666339200000|2022-10-21 08:00:00|1936.1|1930.1|1935.9|1929.9|1941.1|1935.1|1935.6|1929.6|98
1666339500000|2022-10-21 08:05:00|1936.1|1930.1|1935.9|1929.9|1937.6|1931.6|1934.6|1928.6|24
1666339800000|2022-10-21 08:10:00|1935.6|1929.6|1937.6|1931.6|1940.1|1934.1|1934.6|1928.6|52
1666340100000|2022-10-21 08:15:00|1937.4|1931.4|1935.9|1929.9|1938.1|1932.1|1935.6|1929.6|33
1666340400000|2022-10-21 08:20:00|1936.4|1930.4|1935.4|1929.4|1937.1|1931.1|1935.1|1929.1|21
1666340700000|2022-10-21 08:25:00|1935.1|1929.1|1935.4|1929.4|1935.4|1929.4|1934.9|1928.9|6
1666341000000|2022-10-21 08:30:00|1935.1|1929.1|1934.6|1928.6|1935.6|1929.6|1934.6|1928.6|14
1666341300000|2022-10-21 08:35:00|1934.9|1928.9|1931.4|1925.4|1936.1|1930.1|1931.4|1925.4|35
1666341600000|2022-10-21 08:40:00|1931.1|1925.1|1925.6|1919.6|1931.1|1925.1|1925.4|1919.4|41
1666341900000|2022-10-21 08:45:00|1925.9|1919.9|1925.6|1919.6|1927.1|1921.1|1924.4|1918.4|19
1666342200000|2022-10-21 08:50:00|1925.9|1919.9|1920.9|1914.9|1925.9|1919.9|1919.6|1913.6|29
1666342500000|2022-10-21 08:55:00|1922.1|1916.1|1922.9|1916.9|1924.4|1918.4|1922.1|1916.1|15
1666342800000|2022-10-21 09:00:00|1923.1|1917.1|1924.1|1918.1|1926.4|1920.4|1922.1|1916.1|40
1666343100000|2022-10-21 09:05:00|1923.9|1917.9|1923.6|1917.6|1924.1|1918.1|1921.4|1915.4|63
1666343400000|2022-10-21 09:10:00|1923.4|1917.4|1922.1|1916.1|1925.1|1919.1|1921.6|1915.6|36
1666343700000|2022-10-21 09:15:00|1922.4|1916.4|1921.4|1915.4|1922.4|1916.4|1919.6|1913.6|25
1666344000000|2022-10-21 09:20:00|1920.9|1914.9|1920.9|1914.9|1921.4|1915.4|1919.6|1913.6|19
1666344300000|2022-10-21 09:25:00|1921.1|1915.1|1921.9|1915.9|1922.9|1916.9|1920.9|1914.9|19
1666344600000|2022-10-21 09:30:00|1922.6|1916.6|1920.4|1914.4|1922.6|1916.6|1919.6|1913.6|21
1666344900000|2022-10-21 09:35:00|1920.1|1914.1|1919.4|1913.4|1920.1|1914.1|1918.9|1912.9|18
1666345200000|2022-10-21 09:40:00|1919.1|1913.1|1918.9|1912.9|1919.9|1913.9|1918.6|1912.6|22
1666345500000|2022-10-21 09:45:00|1919.1|1913.1|1917.6|1911.6|1920.6|1914.6|1917.4|1911.4|19
1666345800000|2022-10-21 09:50:00|1917.1|1911.1|1918.4|1912.4|1919.1|1913.1|1916.9|1910.9|43
1666346100000|2022-10-21 09:55:00|1918.6|1912.6|1917.6|1911.6|1919.6|1913.6|1917.6|1911.6|20
1666346400000|2022-10-21 10:00:00|1917.4|1911.4|1918.4|1912.4|1918.6|1912.6|1916.9|1910.9|25
1666346700000|2022-10-21 10:05:00|1918.6|1912.6|1918.9|1912.9|1920.4|1914.4|1917.9|1911.9|27
1666347000000|2022-10-21 10:10:00|1918.6|1912.6|1918.9|1912.9|1919.6|1913.6|1918.6|1912.6|17
1666347300000|2022-10-21 10:15:00|1918.6|1912.6|1916.6|1910.6|1918.6|1912.6|1916.4|1910.4|14
1666347600000|2022-10-21 10:20:00|1916.4|1910.4|1916.1|1910.1|1916.4|1910.4|1915.9|1909.9|4
1666347900000|2022-10-21 10:25:00|1915.9|1909.9|1914.1|1908.1|1916.1|1910.1|1911.9|1905.9|19
1666348200000|2022-10-21 10:30:00|1914.4|1908.4|1916.1|1910.1|1916.9|1910.9|1914.4|1908.4|20
1666348500000|2022-10-21 10:35:00|1916.4|1910.4|1915.6|1909.6|1918.4|1912.4|1915.6|1909.6|22
1666348800000|2022-10-21 10:40:00|1915.4|1909.4|1914.6|1908.6|1915.6|1909.6|1912.6|1906.6|19
1666349100000|2022-10-21 10:45:00|1915.1|1909.1|1917.6|1911.6|1918.1|1912.1|1914.6|1908.6|20
1666349400000|2022-10-21 10:50:00|1917.4|1911.4|1919.4|1913.4|1922.6|1916.6|1916.6|1910.6|41
1666349700000|2022-10-21 10:55:00|1919.6|1913.6|1921.6|1915.6|1924.3|1918.3|1919.6|1913.6|47
1666350000000|2022-10-21 11:00:00|1921.9|1915.9|1919.9|1913.9|1921.9|1915.9|1918.6|1912.6|21
1666350300000|2022-10-21 11:05:00|1920.1|1914.1|1919.6|1913.6|1921.1|1915.1|1919.4|1913.4|23
1666350600000|2022-10-21 11:10:00|1919.4|1913.4|1918.6|1912.6|1919.6|1913.6|1916.4|1910.4|25
1666350900000|2022-10-21 11:15:00|1918.9|1912.9|1920.6|1914.6|1921.4|1915.4|1918.9|1912.9|40
1666351200000|2022-10-21 11:20:00|1920.9|1914.9|1920.4|1914.4|1922.1|1916.1|1920.1|1914.1|42
1666351500000|2022-10-21 11:25:00|1920.6|1914.6|1919.6|1913.6|1921.9|1915.9|1919.6|1913.6|17
1666351800000|2022-10-21 11:30:00|1919.9|1913.9|1914.4|1908.4|1919.9|1913.9|1914.1|1908.1|37
1666352100000|2022-10-21 11:35:00|1914.1|1908.1|1914.9|1908.9|1916.1|1910.1|1913.9|1907.9|14
1666352400000|2022-10-21 11:40:00|1914.6|1908.6|1911.1|1905.1|1914.6|1908.6|1909.4|1903.4|48
1666352700000|2022-10-21 11:45:00|1910.9|1904.9|1911.6|1905.6|1912.6|1906.6|1908.1|1902.1|75
1666353000000|2022-10-21 11:50:00|1911.9|1905.9|1911.6|1905.6|1912.6|1906.6|1909.1|1903.1|65
1666353300000|2022-10-21 11:55:00|1911.4|1905.4|1909.6|1903.6|1911.4|1905.4|1908.4|1902.4|61
1666353600000|2022-10-21 12:00:00|1909.4|1903.4|1902.5|1896.5|1909.4|1903.4|1899.5|1893.5|82
1666353900000|2022-10-21 12:05:00|1902.6|1896.6|1900.9|1894.9|1904.6|1898.6|1900.4|1894.4|63
1666354200000|2022-10-21 12:10:00|1900.6|1894.6|1897.4|1891.4|1901.6|1895.6|1896.4|1890.4|51
1666354500000|2022-10-21 12:15:00|1897.6|1891.6|1898.4|1892.4|1898.9|1892.9|1896.4|1890.4|73
1666354800000|2022-10-21 12:20:00|1898.1|1892.1|1898.4|1892.4|1898.9|1892.9|1897.1|1891.1|42
1666355100000|2022-10-21 12:25:00|1898.6|1892.6|1896.6|1890.6|1898.6|1892.6|1896.6|1890.6|18
1666355400000|2022-10-21 12:30:00|1896.9|1890.9|1897.4|1891.4|1898.4|1892.4|1896.9|1890.9|43
1666355700000|2022-10-21 12:35:00|1897.6|1891.6|1899.1|1893.1|1899.4|1893.4|1896.9|1890.9|49
1666356000000|2022-10-21 12:40:00|1899.4|1893.4|1899.9|1893.9|1901.1|1895.1|1898.4|1892.4|57
1666356300000|2022-10-21 12:45:00|1900.1|1894.1|1895.6|1889.6|1900.6|1894.6|1895.6|1889.6|43
1666356600000|2022-10-21 12:50:00|1895.9|1889.9|1892.1|1886.1|1896.1|1890.1|1892.1|1886.1|54
1666356900000|2022-10-21 12:55:00|1892.3|1886.3|1905.3|1899.3|1906.9|1900.9|1892.3|1886.3|138
1666357200000|2022-10-21 13:00:00|1905|1899|1901.1|1895.1|1907.4|1901.4|1900|1894|267
1666357500000|2022-10-21 13:05:00|1901.4|1895.4|1904.5|1898.5|1906.8|1900.8|1899.9|1893.9|165
1666357800000|2022-10-21 13:10:00|1904.8|1898.8|1892.9|1886.9|1906.5|1900.5|1891.6|1885.6|124
1666358100000|2022-10-21 13:15:00|1892.6|1886.6|1897.9|1891.9|1903.6|1897.6|1892.6|1886.6|131
1666358400000|2022-10-21 13:20:00|1897.6|1891.6|1902.6|1896.6|1904.4|1898.4|1897.6|1891.6|98
1666358700000|2022-10-21 13:25:00|1903.6|1897.6|1903.9|1897.9|1906.4|1900.4|1902.6|1896.6|149
1666359000000|2022-10-21 13:30:00|1903.6|1897.6|1902.9|1896.9|1904.1|1898.1|1895.9|1889.9|239
1666359300000|2022-10-21 13:35:00|1903.1|1897.1|1907.6|1901.6|1908.1|1902.1|1900.4|1894.4|178
1666359600000|2022-10-21 13:40:00|1907.9|1901.9|1906.6|1900.6|1907.9|1901.9|1901.6|1895.6|137
1666359900000|2022-10-21 13:45:00|1906.9|1900.9|1912.1|1906.1|1913.3|1907.3|1906.9|1900.9|176
1666360200000|2022-10-21 13:50:00|1911.9|1905.9|1910.1|1904.1|1913.1|1907.1|1907.3|1901.3|181
1666360500000|2022-10-21 13:55:00|1909.9|1903.9|1909.9|1903.9|1910.9|1904.9|1903.4|1897.4|92
1666360800000|2022-10-21 14:00:00|1910.1|1904.1|1911.9|1905.9|1913.6|1907.6|1905.9|1899.9|109
1666361100000|2022-10-21 14:05:00|1911.6|1905.6|1916.1|1910.1|1916.1|1910.1|1911.1|1905.1|93
1666361400000|2022-10-21 14:10:00|1915.9|1909.9|1913.9|1907.9|1915.9|1909.9|1911.9|1905.9|61
1666361700000|2022-10-21 14:15:00|1913.4|1907.4|1898.6|1892.6|1914.1|1908.1|1898.6|1892.6|111
1666362000000|2022-10-21 14:20:00|1898.9|1892.9|1892.6|1886.6|1900.4|1894.4|1892.6|1886.6|76
1666362300000|2022-10-21 14:25:00|1892.4|1886.4|1895.4|1889.4|1896.9|1890.9|1892.4|1886.4|69
1666362600000|2022-10-21 14:30:00|1895.6|1889.6|1896.1|1890.1|1900.1|1894.1|1895.4|1889.4|61
1666362900000|2022-10-21 14:35:00|1895.9|1889.9|1894.4|1888.4|1897.4|1891.4|1888.1|1882.1|97
1666363200000|2022-10-21 14:40:00|1894.6|1888.6|1899.4|1893.4|1899.9|1893.9|1894.6|1888.6|115
1666363500000|2022-10-21 14:45:00|1899.1|1893.1|1900.9|1894.9|1902.9|1896.9|1898.9|1892.9|100
1666363800000|2022-10-21 14:50:00|1901.1|1895.1|1899.6|1893.6|1902.1|1896.1|1898.4|1892.4|62
1666364100000|2022-10-21 14:55:00|1899.4|1893.4|1893.1|1887.1|1899.6|1893.6|1892.4|1886.4|52
1666364400000|2022-10-21 15:00:00|1894.1|1888.1|1899.6|1893.6|1904.8|1898.8|1892.6|1886.6|86
1666364700000|2022-10-21 15:05:00|1899.9|1893.9|1903.1|1897.1|1903.8|1897.8|1898.9|1892.9|75
1666365000000|2022-10-21 15:10:00|1903.6|1897.6|1900.1|1894.1|1903.9|1897.9|1895.9|1889.9|108
1666365300000|2022-10-21 15:15:00|1899.9|1893.9|1893.6|1887.6|1900.9|1894.9|1893.1|1887.1|116
1666365600000|2022-10-21 15:20:00|1893.9|1887.9|1897.1|1891.1|1899.4|1893.4|1893.4|1887.4|77
1666365900000|2022-10-21 15:25:00|1897.4|1891.4|1897.4|1891.4|1899.4|1893.4|1896.4|1890.4|82
1666366200000|2022-10-21 15:30:00|1897.6|1891.6|1895.4|1889.4|1899.1|1893.1|1895.1|1889.1|131
1666366500000|2022-10-21 15:35:00|1895.6|1889.6|1890.6|1884.6|1895.6|1889.6|1888.6|1882.6|79
1666366800000|2022-10-21 15:40:00|1890.9|1884.9|1894.1|1888.1|1894.4|1888.4|1888.6|1882.6|92
1666367100000|2022-10-21 15:45:00|1894.4|1888.4|1896.6|1890.6|1896.6|1890.6|1893.6|1887.6|120
1666367400000|2022-10-21 15:50:00|1896.9|1890.9|1891.6|1885.6|1897.6|1891.6|1891.6|1885.6|145
1666367700000|2022-10-21 15:55:00|1891.9|1885.9|1892.6|1886.6|1893.1|1887.1|1890.6|1884.6|65
1666368000000|2022-10-21 16:00:00|1892.9|1886.9|1896.6|1890.6|1898.6|1892.6|1892.9|1886.9|67
1666368300000|2022-10-21 16:05:00|1896.4|1890.4|1898.1|1892.1|1898.4|1892.4|1895.1|1889.1|72
1666368600000|2022-10-21 16:10:00|1898.4|1892.4|1899.9|1893.9|1900.1|1894.1|1896.4|1890.4|109
1666368900000|2022-10-21 16:15:00|1900.1|1894.1|1898.4|1892.4|1900.9|1894.9|1898.1|1892.1|52
1666369200000|2022-10-21 16:20:00|1898.6|1892.6|1901.9|1895.9|1901.9|1895.9|1898.4|1892.4|63
1666369500000|2022-10-21 16:25:00|1902.1|1896.1|1899.6|1893.6|1902.6|1896.6|1898.9|1892.9|59
1666369800000|2022-10-21 16:30:00|1899.4|1893.4|1908.1|1902.1|1908.9|1902.9|1899.4|1893.4|31
1666370100000|2022-10-21 16:35:00|1908.4|1902.4|1909.1|1903.1|1910.4|1904.4|1907.9|1901.9|83
1666370400000|2022-10-21 16:40:00|1908.9|1902.9|1913.1|1907.1|1913.9|1907.9|1908.4|1902.4|47
1666370700000|2022-10-21 16:45:00|1913.4|1907.4|1916.4|1910.4|1916.4|1910.4|1913.1|1907.1|50
1666371000000|2022-10-21 16:50:00|1916.6|1910.6|1916.1|1910.1|1918.1|1912.1|1915.6|1909.6|40
1666371300000|2022-10-21 16:55:00|1915.9|1909.9|1910.1|1904.1|1916.9|1910.9|1906.9|1900.9|96
1666371600000|2022-10-21 17:00:00|1909.9|1903.9|1913|1907|1914|1908|1908.6|1902.6|75
1666371900000|2022-10-21 17:05:00|1912.4|1906.4|1913.8|1907.8|1915.8|1909.8|1912.4|1906.4|72
1666372200000|2022-10-21 17:10:00|1914|1908|1914.6|1908.6|1914.9|1908.9|1913.4|1907.4|58
1666372500000|2022-10-21 17:15:00|1914.9|1908.9|1913.8|1907.8|1914.9|1908.9|1913.4|1907.4|55
1666372800000|2022-10-21 17:20:00|1914|1908|1913.8|1907.8|1914|1908|1913.5|1907.5|30
1666373100000|2022-10-21 17:25:00|1913|1907|1912|1906|1913|1907|1911|1905|34
1666373400000|2022-10-21 17:30:00|1912.4|1906.4|1911|1905|1913|1907|1911|1905|36
1666373700000|2022-10-21 17:35:00|1911.3|1905.3|1910.3|1904.3|1911.9|1905.9|1908.9|1902.9|42
1666374000000|2022-10-21 17:40:00|1910|1904|1905.1|1899.1|1910|1904|1904|1898|31
1666374300000|2022-10-21 17:45:00|1905.3|1899.3|1901.5|1895.5|1905.4|1899.4|1900.5|1894.5|24
1666374600000|2022-10-21 17:50:00|1901.8|1895.8|1902.4|1896.4|1902.5|1896.5|1901.6|1895.6|6
1666374900000|2022-10-21 17:55:00|1901.1|1895.1|1911.8|1893|1911.8|1896.1|1901.1|1889.3|12
1666569600000|2022-10-24 00:00:00|1912.5|1892.8|1907.8|1900.8|1912.5|1900.9|1907.5|1892.8|26
1666569900000|2022-10-24 00:05:00|1907.3|1900.3|1906.1|1900.1|1907.3|1900.4|1904|1897.1|55
1666570200000|2022-10-24 00:10:00|1906.4|1900.4|1902|1896|1906.4|1900.4|1902|1896|36
1666570500000|2022-10-24 00:15:00|1901.8|1895.8|1902.5|1896.5|1902.8|1896.8|1901.3|1895.3|45
1666570800000|2022-10-24 00:20:00|1902.3|1896.3|1902|1896|1902.3|1896.3|1900.8|1894.8|28
1666571100000|2022-10-24 00:25:00|1901.8|1895.8|1902|1896|1902|1896|1901|1895|18
1666571400000|2022-10-24 00:30:00|1901.8|1895.8|1901.8|1895.8|1902|1896|1901.5|1895.5|5
1666571700000|2022-10-24 00:35:00|1902.5|1896.5|1902.8|1896.8|1903.3|1897.3|1901.5|1895.5|28
1666572000000|2022-10-24 00:40:00|1902.5|1896.5|1901.3|1895.3|1902.5|1896.5|1901|1895|6
1666572300000|2022-10-24 00:45:00|1901|1895|1901|1895|1901|1895|1900.8|1894.8|3
1666572600000|2022-10-24 00:50:00|1900.8|1894.8|1901|1895|1901|1895|1900.8|1894.8|6
1666572900000|2022-10-24 00:55:00|1902|1896|1901.8|1895.8|1904.8|1898.8|1901.5|1895.5|27
1666573200000|2022-10-24 01:00:00|1901.5|1895.5|1897|1891|1901.8|1895.8|1893.6|1887.6|94
1666573500000|2022-10-24 01:05:00|1897.3|1891.3|1896.3|1890.3|1897.3|1891.3|1896|1890|65
1666573800000|2022-10-24 01:10:00|1896|1890|1895|1889|1897.3|1891.3|1894.3|1888.3|62
1666574100000|2022-10-24 01:15:00|1894.8|1888.8|1899.3|1893.3|1904.1|1898.1|1894.5|1888.5|58
1666574400000|2022-10-24 01:20:00|1898.5|1892.5|1897.8|1891.8|1898.8|1892.8|1897.3|1891.3|72
1666574700000|2022-10-24 01:25:00|1897.5|1891.5|1898|1892|1898|1892|1897.5|1891.5|57
1666575000000|2022-10-24 01:30:00|1897.8|1891.8|1897.5|1891.5|1898|1892|1897|1891|35
1666575300000|2022-10-24 01:35:00|1897.3|1891.3|1897|1891|1897.5|1891.5|1896.8|1890.8|14
1666575600000|2022-10-24 01:40:00|1896.8|1890.8|1901.5|1895.5|1901.5|1895.5|1895.8|1889.8|38
1666575900000|2022-10-24 01:45:00|1901.3|1895.3|1901|1895|1902.3|1896.3|1900.5|1894.5|41
1666576200000|2022-10-24 01:50:00|1900.8|1894.8|1900.8|1894.8|1901.5|1895.5|1899.8|1893.8|49
1666576500000|2022-10-24 01:55:00|1900.5|1894.5|1900.5|1894.5|1901.3|1895.3|1900.3|1894.3|36
1666576800000|2022-10-24 02:00:00|1900.3|1894.3|1901.3|1895.3|1902.5|1896.5|1898.8|1892.8|33
1666577100000|2022-10-24 02:05:00|1901|1895|1901.8|1895.8|1903.5|1897.5|1900.3|1894.3|56
1666577400000|2022-10-24 02:10:00|1902|1896|1902.5|1896.5|1902.8|1896.8|1901.3|1895.3|34
1666577700000|2022-10-24 02:15:00|1902.3|1896.3|1901.5|1895.5|1902.3|1896.3|1900.8|1894.8|30
1666578000000|2022-10-24 02:20:00|1901.3|1895.3|1902.5|1896.5|1902.8|1896.8|1901|1895|14
1666578300000|2022-10-24 02:25:00|1901.3|1895.3|1902.5|1896.5|1902.5|1896.5|1901.3|1895.3|6
1666578600000|2022-10-24 02:30:00|1902.3|1896.3|1901.5|1895.5|1902.5|1896.5|1901.5|1895.5|29
1666578900000|2022-10-24 02:35:00|1901.8|1895.8|1901.8|1895.8|1902.5|1896.5|1901.8|1895.8|22
1666579200000|2022-10-24 02:40:00|1901.5|1895.5|1902|1896|1902.3|1896.3|1901.5|1895.5|40
1666579500000|2022-10-24 02:45:00|1901.8|1895.8|1903.8|1897.8|1904|1898|1900.3|1894.3|46
1666579800000|2022-10-24 02:50:00|1903.5|1897.5|1905|1899|1905|1899|1901.3|1895.3|36
1666580100000|2022-10-24 02:55:00|1905.3|1899.3|1906|1900|1907|1901|1905|1899|21
1666580400000|2022-10-24 03:00:00|1906.3|1900.3|1906|1900|1906.8|1900.8|1905.8|1899.8|25
1666580700000|2022-10-24 03:05:00|1905.8|1899.8|1905.8|1899.8|1906.5|1900.5|1905.8|1899.8|47
1666581000000|2022-10-24 03:10:00|1905.5|1899.5|1904.3|1898.3|1905.8|1899.8|1903.8|1897.8|63
1666581300000|2022-10-24 03:15:00|1904.5|1898.5|1904|1898|1904.8|1898.8|1903.8|1897.8|59
1666581600000|2022-10-24 03:20:00|1904.3|1898.3|1907.3|1901.3|1907.3|1901.3|1904.3|1898.3|25
1666581900000|2022-10-24 03:25:00|1907.5|1901.5|1908.3|1902.3|1908.3|1902.3|1906|1900|35
1666582200000|2022-10-24 03:30:00|1908|1902|1908|1902|1908|1902|1907.5|1901.5|5
1666582500000|2022-10-24 03:35:00|1908.3|1902.3|1908.3|1902.3|1908.3|1902.3|1907.5|1901.5|11
1666582800000|2022-10-24 03:40:00|1908|1902|1908.3|1902.3|1908.3|1902.3|1908|1902|2
1666583100000|2022-10-24 03:45:00|1908|1902|1908.3|1902.3|1908.3|1902.3|1907.8|1901.8|15
1666583400000|2022-10-24 03:50:00|1908|1902|1908.3|1902.3|1908.5|1902.5|1907.8|1901.8|10
1666583700000|2022-10-24 03:55:00|1908.5|1902.5|1908.5|1902.5|1908.5|1902.5|1908.3|1902.3|15
1666584000000|2022-10-24 04:00:00|1908.8|1902.8|1908.8|1902.8|1909|1903|1908.8|1902.8|3
1666584300000|2022-10-24 04:05:00|1909|1903|1909|1903|1909.3|1903.3|1909|1903|35
1666584600000|2022-10-24 04:10:00|1909.3|1903.3|1909.3|1903.3|1909.3|1903.3|1909|1903|39
1666584900000|2022-10-24 04:15:00|1909|1903|1909.8|1903.8|1910|1904|1908.8|1902.8|17
1666585200000|2022-10-24 04:20:00|1910|1904|1915.3|1909.3|1915.3|1909.3|1910|1904|25
1666585500000|2022-10-24 04:25:00|1915.5|1909.5|1915.3|1909.3|1915.5|1909.5|1915.3|1909.3|8
1666585800000|2022-10-24 04:30:00|1915.5|1909.5|1915.3|1909.3|1915.5|1909.5|1915|1909|24
1666586100000|2022-10-24 04:35:00|1915|1909|1915.3|1909.3|1915.3|1909.3|1915|1909|2
1666587000000|2022-10-24 04:50:00|1914.5|1908.5|1914.3|1908.3|1914.5|1908.5|1914.3|1908.3|2
1666587300000|2022-10-24 04:55:00|1914|1908|1914|1908|1914|1908|1914|1908|1
1666587600000|2022-10-24 05:00:00|1913.8|1907.8|1914.3|1908.3|1914.3|1908.3|1913.5|1907.5|10
1666587900000|2022-10-24 05:05:00|1914|1908|1913.3|1907.3|1914.3|1908.3|1913.3|1907.3|15
1666588200000|2022-10-24 05:10:00|1913|1907|1912.8|1906.8|1913.3|1907.3|1912.8|1906.8|34
1666588500000|2022-10-24 05:15:00|1913|1907|1912.8|1906.8|1913|1907|1912.5|1906.5|54
1666588800000|2022-10-24 05:20:00|1913|1907|1913.3|1907.3|1913.3|1907.3|1913|1907|4
1666589100000|2022-10-24 05:25:00|1912.8|1906.8|1909.5|1903.5|1913|1907|1909.5|1903.5|23
1666589400000|2022-10-24 05:30:00|1909.3|1903.3|1906.8|1900.8|1909.3|1903.3|1904.3|1898.3|51
1666589700000|2022-10-24 05:35:00|1906.5|1900.5|1908.3|1902.3|1908.8|1902.8|1904.5|1898.5|36
1666590000000|2022-10-24 05:40:00|1908.8|1902.8|1909|1903|1909|1903|1908.5|1902.5|26
1666590300000|2022-10-24 05:45:00|1909.3|1903.3|1909.8|1903.8|1911|1905|1909|1903|22
1666590600000|2022-10-24 05:50:00|1909.5|1903.5|1908.3|1902.3|1910|1904|1907.3|1901.3|42
1666590900000|2022-10-24 05:55:00|1908|1902|1908|1902|1908.8|1902.8|1907.3|1901.3|46
1666591200000|2022-10-24 06:00:00|1908.3|1902.3|1909|1903|1909.8|1903.8|1908.3|1902.3|15
1666591500000|2022-10-24 06:05:00|1908.8|1902.8|1909.5|1903.5|1909.8|1903.8|1908|1902|23
1666591800000|2022-10-24 06:10:00|1909.8|1903.8|1911.5|1905.5|1911.8|1905.8|1909.8|1903.8|16
1666592100000|2022-10-24 06:15:00|1911|1905|1910.3|1904.3|1913.3|1907.3|1909|1903|39
1666592400000|2022-10-24 06:20:00|1910|1904|1911.5|1905.5|1912|1906|1910|1904|12
1666592700000|2022-10-24 06:25:00|1911.8|1905.8|1913|1907|1913|1907|1911.8|1905.8|2
1666593000000|2022-10-24 06:30:00|1913.3|1907.3|1916|1910|1916|1910|1913.3|1907.3|42
1666593300000|2022-10-24 06:35:00|1916.5|1910.5|1915.8|1909.8|1917|1911|1914.8|1908.8|49
1666593600000|2022-10-24 06:40:00|1916|1910|1919.5|1913.5|1920|1914|1916|1910|20
1666593900000|2022-10-24 06:45:00|1919.8|1913.8|1929.3|1923.3|1930|1924|1919.5|1913.5|46
1666594200000|2022-10-24 06:50:00|1929.8|1923.8|1926|1920|1930|1924|1926|1920|47
1666594500000|2022-10-24 06:55:00|1925.9|1919.9|1930.9|1924.9|1931.1|1925.1|1925.9|1919.9|46
1666594800000|2022-10-24 07:00:00|1931.1|1925.1|1927.4|1921.4|1937.8|1931.8|1927.4|1921.4|121
1666595100000|2022-10-24 07:05:00|1927.1|1921.1|1921.6|1915.6|1928.3|1922.3|1921.1|1915.1|67
1666595400000|2022-10-24 07:10:00|1921.4|1915.4|1923.4|1917.4|1924.4|1918.4|1918.6|1912.6|53
1666595700000|2022-10-24 07:15:00|1923.9|1917.9|1921.1|1915.1|1926.9|1920.9|1920.6|1914.6|38
1666596000000|2022-10-24 07:20:00|1920.6|1914.6|1918.9|1912.9|1923.9|1917.9|1918.9|1912.9|52
1666596300000|2022-10-24 07:25:00|1918.6|1912.6|1914.9|1908.9|1919.4|1913.4|1913.9|1907.9|59
1666596600000|2022-10-24 07:30:00|1914.6|1908.6|1922.9|1916.9|1922.9|1916.9|1914.6|1908.6|50
1666596900000|2022-10-24 07:35:00|1923.1|1917.1|1918.9|1912.9|1923.9|1917.9|1918.4|1912.4|26
1666597200000|2022-10-24 07:40:00|1919.1|1913.1|1917.9|1911.9|1920.9|1914.9|1916.6|1910.6|35
1666597500000|2022-10-24 07:45:00|1918.6|1912.6|1922.9|1916.9|1922.9|1916.9|1917.6|1911.6|26
1666597800000|2022-10-24 07:50:00|1923.1|1917.1|1923.9|1917.9|1925.4|1919.4|1923.1|1917.1|39
1666598100000|2022-10-24 07:55:00|1924.1|1918.1|1924.4|1918.4|1925.4|1919.4|1923.1|1917.1|28
1666598400000|2022-10-24 08:00:00|1924.1|1918.1|1920.4|1914.4|1924.1|1918.1|1918.4|1912.4|55
1666598700000|2022-10-24 08:05:00|1920.6|1914.6|1919.1|1913.1|1922.1|1916.1|1915.6|1909.6|43
1666599000000|2022-10-24 08:10:00|1918.9|1912.9|1917.4|1911.4|1922.1|1916.1|1915.4|1909.4|66
1666599300000|2022-10-24 08:15:00|1917.1|1911.1|1916.1|1910.1|1919.9|1913.9|1915.6|1909.6|36
1666599600000|2022-10-24 08:20:00|1915.9|1909.9|1915.4|1909.4|1916.1|1910.1|1914.6|1908.6|25
1666599900000|2022-10-24 08:25:00|1915.1|1909.1|1909.4|1903.4|1915.9|1909.9|1908.9|1902.9|46
1666600200000|2022-10-24 08:30:00|1908.6|1902.6|1910.6|1904.6|1912.6|1906.6|1907.1|1901.1|56
1666600500000|2022-10-24 08:35:00|1910.9|1904.9|1913.4|1907.4|1915.1|1909.1|1910.5|1904.5|34
1666600800000|2022-10-24 08:40:00|1913.1|1907.1|1911.4|1905.4|1913.4|1907.4|1907.4|1901.4|56
1666601100000|2022-10-24 08:45:00|1910.6|1904.6|1912.4|1906.4|1914.9|1908.9|1910.1|1904.1|22
1666601400000|2022-10-24 08:50:00|1913.6|1907.6|1915.9|1909.9|1915.9|1909.9|1912.4|1906.4|13
1666601700000|2022-10-24 08:55:00|1916.1|1910.1|1914.9|1908.9|1917.4|1911.4|1914.6|1908.6|40
1666602000000|2022-10-24 09:00:00|1914.6|1908.6|1915.4|1909.4|1915.4|1909.4|1911.4|1905.4|32
1666602300000|2022-10-24 09:05:00|1915.6|1909.6|1916.6|1910.6|1917.6|1911.6|1914.9|1908.9|45
1666602600000|2022-10-24 09:10:00|1916.9|1910.9|1917.4|1911.4|1917.6|1911.6|1916.9|1910.9|29
1666602900000|2022-10-24 09:15:00|1917.1|1911.1|1917.9|1911.9|1919.4|1913.4|1916.1|1910.1|19
1666603200000|2022-10-24 09:20:00|1919.1|1913.1|1918.9|1912.9|1921.4|1915.4|1918.9|1912.9|22
1666603500000|2022-10-24 09:25:00|1919.4|1913.4|1914.4|1908.4|1919.4|1913.4|1914.4|1908.4|18
1666603800000|2022-10-24 09:30:00|1914.1|1908.1|1916.9|1910.9|1917.9|1911.9|1914.1|1908.1|16
1666604100000|2022-10-24 09:35:00|1916.6|1910.6|1915.9|1909.9|1917.6|1911.6|1915.4|1909.4|38
1666604400000|2022-10-24 09:40:00|1916.1|1910.1|1915.9|1909.9|1916.1|1910.1|1915.4|1909.4|7
1666604700000|2022-10-24 09:45:00|1914.6|1908.6|1915.6|1909.6|1916.1|1910.1|1914.6|1908.6|27
1666605000000|2022-10-24 09:50:00|1915.9|1909.9|1915.9|1909.9|1916.1|1910.1|1915.6|1909.6|6
1666605300000|2022-10-24 09:55:00|1916.1|1910.1|1916.4|1910.4|1917.1|1911.1|1915.9|1909.9|13
1666605600000|2022-10-24 10:00:00|1917.1|1911.1|1915.6|1909.6|1917.1|1911.1|1913.4|1907.4|36
1666605900000|2022-10-24 10:05:00|1915.4|1909.4|1912.9|1906.9|1915.6|1909.6|1912.9|1906.9|22
1666606200000|2022-10-24 10:10:00|1913.1|1907.1|1915.4|1909.4|1915.9|1909.9|1912.6|1906.6|35
1666606500000|2022-10-24 10:15:00|1915.6|1909.6|1917.4|1911.4|1917.9|1911.9|1915.4|1909.4|57
1666606800000|2022-10-24 10:20:00|1916.9|1910.9|1917.1|1911.1|1917.1|1911.1|1915.1|1909.1|25
1666607100000|2022-10-24 10:25:00|1916.9|1910.9|1916.4|1910.4|1917.1|1911.1|1916.4|1910.4|4
1666607400000|2022-10-24 10:30:00|1917.1|1911.1|1916.6|1910.6|1917.1|1911.1|1916.6|1910.6|23
1666607700000|2022-10-24 10:35:00|1916.4|1910.4|1917.4|1911.4|1917.6|1911.6|1916.4|1910.4|16
1666608000000|2022-10-24 10:40:00|1917.6|1911.6|1916.6|1910.6|1917.6|1911.6|1916.6|1910.6|4
1666608300000|2022-10-24 10:45:00|1916.9|1910.9|1917.4|1911.4|1917.6|1911.6|1916.6|1910.6|19
1666608600000|2022-10-24 10:50:00|1916.4|1910.4|1917.4|1911.4|1917.4|1911.4|1916.4|1910.4|3
1666608900000|2022-10-24 10:55:00|1917.6|1911.6|1914.4|1908.4|1917.6|1911.6|1914.1|1908.1|19
1666609200000|2022-10-24 11:00:00|1914.1|1908.1|1914.6|1908.6|1914.6|1908.6|1912.9|1906.9|38
1666609500000|2022-10-24 11:05:00|1914.4|1908.4|1913.9|1907.9|1914.9|1908.9|1913.1|1907.1|15
1666609800000|2022-10-24 11:10:00|1913.6|1907.6|1916.9|1910.9|1917.4|1911.4|1913.6|1907.6|30
1666610100000|2022-10-24 11:15:00|1916.6|1910.6|1915.4|1909.4|1916.9|1910.9|1914.9|1908.9|13
1666610400000|2022-10-24 11:20:00|1915.6|1909.6|1917.1|1911.1|1917.1|1911.1|1915.6|1909.6|18
1666610700000|2022-10-24 11:25:00|1917.4|1911.4|1917.6|1911.6|1917.6|1911.6|1917.4|1911.4|2
1666611000000|2022-10-24 11:30:00|1917.9|1911.9|1916.6|1910.6|1917.9|1911.9|1913.9|1907.9|53
1666611300000|2022-10-24 11:35:00|1916.4|1910.4|1914.6|1908.6|1916.6|1910.6|1914.6|1908.6|11
1666611600000|2022-10-24 11:40:00|1914.4|1908.4|1915.4|1909.4|1915.6|1909.6|1912.9|1906.9|20
1666611900000|2022-10-24 11:45:00|1915.1|1909.1|1916.9|1910.9|1917.6|1911.6|1915.1|1909.1|40
1666612200000|2022-10-24 11:50:00|1917.4|1911.4|1916.4|1910.4|1917.4|1911.4|1914.9|1908.9|54
1666612500000|2022-10-24 11:55:00|1916.1|1910.1|1916.4|1910.4|1917.4|1911.4|1915.6|1909.6|26
1666612800000|2022-10-24 12:00:00|1916.6|1910.6|1915.6|1909.6|1917.1|1911.1|1915.1|1909.1|32
1666613100000|2022-10-24 12:05:00|1916.4|1910.4|1916.6|1910.6|1917.1|1911.1|1916.4|1910.4|8
1666613400000|2022-10-24 12:10:00|1916.4|1910.4|1916.4|1910.4|1917.6|1911.6|1915.6|1909.6|28
1666613700000|2022-10-24 12:15:00|1916.9|1910.9|1915.6|1909.6|1917.1|1911.1|1915.1|1909.1|19
1666614000000|2022-10-24 12:20:00|1915.4|1909.4|1912.4|1906.4|1915.9|1909.9|1911.9|1905.9|26
1666614300000|2022-10-24 12:25:00|1912.1|1906.1|1914.6|1908.6|1914.6|1908.6|1910.6|1904.6|26
1666614600000|2022-10-24 12:30:00|1915.1|1909.1|1914.4|1908.4|1917.9|1911.9|1913.4|1907.4|49
1666614900000|2022-10-24 12:35:00|1913.6|1907.6|1914.1|1908.1|1914.1|1908.1|1912.4|1906.4|36
1666615200000|2022-10-24 12:40:00|1914.6|1908.6|1917.4|1911.4|1917.6|1911.6|1914.6|1908.6|44
1666615500000|2022-10-24 12:45:00|1917.1|1911.1|1915.1|1909.1|1917.6|1911.6|1915.1|1909.1|27
1666615800000|2022-10-24 12:50:00|1914.9|1908.9|1915.9|1909.9|1916.4|1910.4|1914.9|1908.9|50
1666616100000|2022-10-24 12:55:00|1915.6|1909.6|1915.6|1909.6|1916.1|1910.1|1914.9|1908.9|15
1666616400000|2022-10-24 13:00:00|1915.9|1909.9|1913.4|1907.4|1916.1|1910.1|1911.1|1905.1|92
1666616700000|2022-10-24 13:05:00|1913.6|1907.6|1913.6|1907.6|1914.4|1908.4|1911.6|1905.6|58
1666617000000|2022-10-24 13:10:00|1913.4|1907.4|1916.9|1910.9|1916.9|1910.9|1913.4|1907.4|12
1666617300000|2022-10-24 13:15:00|1917.1|1911.1|1915.1|1909.1|1917.6|1911.6|1911.6|1905.6|64
1666617600000|2022-10-24 13:20:00|1914.9|1908.9|1911.4|1905.4|1914.9|1908.9|1910.4|1904.4|44
1666617900000|2022-10-24 13:25:00|1912.1|1906.1|1913.4|1907.4|1914.1|1908.1|1910.9|1904.9|42
1666618200000|2022-10-24 13:30:00|1913.6|1907.6|1915.6|1909.6|1916.1|1910.1|1912.4|1906.4|45
1666618500000|2022-10-24 13:35:00|1915.4|1909.4|1916.6|1910.6|1917.9|1911.9|1915.4|1909.4|72
1666618800000|2022-10-24 13:40:00|1916.4|1910.4|1917.4|1911.4|1917.4|1911.4|1914.4|1908.4|63
1666619100000|2022-10-24 13:45:00|1917.6|1911.6|1916.6|1910.6|1918.1|1912.1|1916.6|1910.6|87
1666619400000|2022-10-24 13:50:00|1917.4|1911.4|1921.6|1915.6|1921.8|1915.8|1914.4|1908.4|128
1666619700000|2022-10-24 13:55:00|1921.9|1915.9|1926.9|1920.9|1927.9|1921.9|1921.9|1915.9|113
1666620000000|2022-10-24 14:00:00|1927.1|1921.1|1925.1|1919.1|1927.6|1921.6|1922.6|1916.6|76
1666620300000|2022-10-24 14:05:00|1924.9|1918.9|1922.1|1916.1|1927.6|1921.6|1920.9|1914.9|77
1666620600000|2022-10-24 14:10:00|1922.4|1916.4|1926.6|1920.6|1926.9|1920.9|1921.9|1915.9|47
1666620900000|2022-10-24 14:15:00|1926.4|1920.4|1921.4|1915.4|1926.4|1920.4|1919.6|1913.6|64
1666621200000|2022-10-24 14:20:00|1920.6|1914.6|1911.1|1905.1|1921.1|1915.1|1910.9|1904.9|75
1666621500000|2022-10-24 14:25:00|1911.6|1905.6|1916.1|1910.1|1917.9|1911.9|1910.9|1904.9|60
1666621800000|2022-10-24 14:30:00|1915.9|1909.9|1916.4|1910.4|1920.4|1914.4|1915.9|1909.9|34
1666622100000|2022-10-24 14:35:00|1916.6|1910.6|1916.9|1910.9|1918.6|1912.6|1916.6|1910.6|35
1666622400000|2022-10-24 14:40:00|1917.1|1911.1|1912.9|1906.9|1917.1|1911.1|1911.4|1905.4|41
1666622700000|2022-10-24 14:45:00|1912.6|1906.6|1906.6|1900.6|1912.6|1906.6|1906.4|1900.4|55
1666623000000|2022-10-24 14:50:00|1906.4|1900.4|1902.6|1896.6|1908.4|1902.4|1902.6|1896.6|69
1666623300000|2022-10-24 14:55:00|1902.4|1896.4|1894.6|1888.6|1902.4|1896.4|1894.6|1888.6|58
1666623600000|2022-10-24 15:00:00|1895.4|1889.4|1892.6|1886.6|1895.9|1889.9|1890.4|1884.4|45
1666623900000|2022-10-24 15:05:00|1892.9|1886.9|1893.1|1887.1|1894.6|1888.6|1888.9|1882.9|42
1666624200000|2022-10-24 15:10:00|1892.9|1886.9|1897.4|1891.4|1897.4|1891.4|1892.1|1886.1|59
1666624500000|2022-10-24 15:15:00|1897.1|1891.1|1889.5|1883.5|1897.4|1891.4|1887.9|1881.9|95
1666624800000|2022-10-24 15:20:00|1889.8|1883.8|1896.4|1890.4|1896.9|1890.9|1889.8|1883.8|66
1666625100000|2022-10-24 15:25:00|1896.9|1890.9|1902.4|1896.4|1902.4|1896.4|1896.6|1890.6|68
1666625400000|2022-10-24 15:30:00|1901.4|1895.4|1891.6|1885.6|1901.4|1895.4|1887.6|1881.6|69
1666625700000|2022-10-24 15:35:00|1891.9|1885.9|1894.6|1888.6|1894.9|1888.9|1891.6|1885.6|29
1666626000000|2022-10-24 15:40:00|1894.4|1888.4|1896.8|1890.8|1897.3|1891.3|1891.9|1885.9|53
1666626300000|2022-10-24 15:45:00|1896.9|1890.9|1897.1|1891.1|1897.1|1891.1|1895.1|1889.1|37
1666626600000|2022-10-24 15:50:00|1896.9|1890.9|1900.1|1894.1|1902.4|1896.4|1896.9|1890.9|52
1666626900000|2022-10-24 15:55:00|1900.4|1894.4|1900.6|1894.6|1900.6|1894.6|1900.1|1894.1|44
1666627200000|2022-10-24 16:00:00|1900.4|1894.4|1900.9|1894.9|1901.1|1895.1|1900.1|1894.1|40
1666627500000|2022-10-24 16:05:00|1900.6|1894.6|1897.4|1891.4|1900.6|1894.6|1897.4|1891.4|26
1666627800000|2022-10-24 16:10:00|1897.6|1891.6|1896.6|1890.6|1897.6|1891.6|1896.6|1890.6|43
1666628100000|2022-10-24 16:15:00|1896.4|1890.4|1896.9|1890.9|1897.1|1891.1|1896.4|1890.4|45
1666628400000|2022-10-24 16:20:00|1897.1|1891.1|1896.6|1890.6|1897.4|1891.4|1896.6|1890.6|41
1666628700000|2022-10-24 16:25:00|1896.4|1890.4|1896.1|1890.1|1896.4|1890.4|1896.1|1890.1|14
1666629000000|2022-10-24 16:30:00|1896.4|1890.4|1896.1|1890.1|1896.4|1890.4|1896.1|1890.1|16
1666629300000|2022-10-24 16:35:00|1895.9|1889.9|1895.1|1889.1|1895.9|1889.9|1895.1|1889.1|17
1666629600000|2022-10-24 16:40:00|1895.4|1889.4|1895.4|1889.4|1896.1|1890.1|1894.6|1888.6|28
1666629900000|2022-10-24 16:45:00|1895.1|1889.1|1895.9|1889.9|1896.1|1890.1|1895.1|1889.1|8
1666630200000|2022-10-24 16:50:00|1895.6|1889.6|1898.9|1892.9|1898.9|1892.9|1895.6|1889.6|36
1666630500000|2022-10-24 16:55:00|1898.8|1892.8|1896.1|1890.1|1900|1894|1895.8|1889.8|83
1666630800000|2022-10-24 17:00:00|1895.9|1889.9|1899.8|1893.8|1900|1894|1895.9|1889.9|52
1666631100000|2022-10-24 17:05:00|1899.5|1893.5|1899.6|1893.6|1900|1894|1899.4|1893.4|40
1666631400000|2022-10-24 17:10:00|1899.5|1893.5|1899.8|1893.8|1899.8|1893.8|1899.4|1893.4|52
1666631700000|2022-10-24 17:15:00|1899.5|1893.5|1899.8|1893.8|1899.8|1893.8|1899.4|1893.4|40
1666632000000|2022-10-24 17:20:00|1899.5|1893.5|1897.3|1891.3|1899.6|1893.6|1897.3|1891.3|22
1666632300000|2022-10-24 17:25:00|1897.1|1891.1|1899.8|1893.8|1900|1894|1896.8|1890.8|29
1666632600000|2022-10-24 17:30:00|1899.5|1893.5|1900|1894|1900.4|1894.4|1899.5|1893.5|20
1666632900000|2022-10-24 17:35:00|1899.8|1893.8|1900.9|1894.9|1900.9|1894.9|1899.8|1893.8|63
1666633200000|2022-10-24 17:40:00|1901.3|1895.3|1900|1894|1901.3|1895.3|1899.8|1893.8|34
1666633500000|2022-10-24 17:45:00|1899.8|1893.8|1899.8|1893.8|1900|1894|1899.8|1893.8|49
1666633800000|2022-10-24 17:50:00|1899.9|1893.9|1899.5|1893.5|1900|1894|1899.5|1893.5|34
1666634100000|2022-10-24 17:55:00|1899.3|1893.3|1905.8|1887|1905.8|1893.3|1896.3|1883.8|14
1666656000000|2022-10-25 00:00:00|1894.9|1888.9|1894.8|1888.8|1895.4|1889.4|1892.6|1886.6|14
1666656300000|2022-10-25 00:05:00|1895|1889|1896.3|1890.3|1896.3|1890.3|1894.1|1888.1|30
1666656600000|2022-10-25 00:10:00|1896.5|1890.5|1897|1891|1897.8|1891.8|1896.5|1890.5|20
1666656900000|2022-10-25 00:15:00|1897.3|1891.3|1897.8|1891.8|1898.3|1892.3|1897.3|1891.3|7
1666657500000|2022-10-25 00:25:00|1898|1892|1899|1893|1899.5|1893.5|1898|1892|32
1666657800000|2022-10-25 00:30:00|1899.3|1893.3|1898.9|1892.9|1901.5|1895.5|1898.9|1892.9|35
1666658100000|2022-10-25 00:35:00|1898.8|1892.8|1899|1893|1899.5|1893.5|1898.8|1892.8|40
1666658400000|2022-10-25 00:40:00|1898.8|1892.8|1899|1893|1899|1893|1898.8|1892.8|8
1666658700000|2022-10-25 00:45:00|1898.8|1892.8|1899|1893|1899.5|1893.5|1898.8|1892.8|9
1666659000000|2022-10-25 00:50:00|1898.8|1892.8|1899|1893|1899.3|1893.3|1898.8|1892.8|16
1666659300000|2022-10-25 00:55:00|1899.3|1893.3|1901|1895|1901|1895|1898.8|1892.8|21
1666659600000|2022-10-25 01:00:00|1900.5|1894.5|1899.3|1893.3|1901.3|1895.3|1899.3|1893.3|47
1666659900000|2022-10-25 01:05:00|1899.5|1893.5|1898.8|1892.8|1900|1894|1898.5|1892.5|105
1666660200000|2022-10-25 01:10:00|1899|1893|1898.8|1892.8|1899.3|1893.3|1898.5|1892.5|49
1666660500000|2022-10-25 01:15:00|1898.5|1892.5|1892.5|1886.5|1898.8|1892.8|1891.4|1885.4|99
1666660800000|2022-10-25 01:20:00|1892.3|1886.3|1892.8|1886.8|1893.3|1887.3|1892|1886|57
1666661100000|2022-10-25 01:25:00|1892.5|1886.5|1893|1887|1893.3|1887.3|1892.3|1886.3|78
1666661400000|2022-10-25 01:30:00|1892.8|1886.8|1893|1887|1893|1887|1892|1886|64
1666661700000|2022-10-25 01:35:00|1892.8|1886.8|1892.8|1886.8|1893|1887|1892.5|1886.5|15
1666662000000|2022-10-25 01:40:00|1893|1887|1892.8|1886.8|1893|1887|1892.3|1886.3|76
1666662300000|2022-10-25 01:45:00|1893|1887|1892.8|1886.8|1893|1887|1892.5|1886.5|38
1666662600000|2022-10-25 01:50:00|1892.5|1886.5|1892.8|1886.8|1893|1887|1892.5|1886.5|42
1666662900000|2022-10-25 01:55:00|1893|1887|1892.3|1886.3|1893|1887|1892.3|1886.3|58
1666663200000|2022-10-25 02:00:00|1892|1886|1891.8|1885.8|1892.3|1886.3|1891.8|1885.8|32
1666663800000|2022-10-25 02:10:00|1891.5|1885.5|1893.5|1887.5|1893.8|1887.8|1891.5|1885.5|11
1666664100000|2022-10-25 02:15:00|1893.3|1887.3|1892.8|1886.8|1893.3|1887.3|1892.3|1886.3|11
1666664400000|2022-10-25 02:20:00|1892.5|1886.5|1892.8|1886.8|1894|1888|1892|1886|22
1666664700000|2022-10-25 02:25:00|1893|1887|1893.8|1887.8|1893.8|1887.8|1892.8|1886.8|5
1666665300000|2022-10-25 02:35:00|1893.5|1887.5|1893|1887|1893.5|1887.5|1892.5|1886.5|58
1666665600000|2022-10-25 02:40:00|1893.3|1887.3|1892.8|1886.8|1893.5|1887.5|1892.3|1886.3|9
1666665900000|2022-10-25 02:45:00|1892.5|1886.5|1892.5|1886.5|1892.8|1886.8|1892.5|1886.5|3
1666666200000|2022-10-25 02:50:00|1892.3|1886.3|1892.8|1886.8|1892.8|1886.8|1892.3|1886.3|5
1666666500000|2022-10-25 02:55:00|1892.5|1886.5|1892.8|1886.8|1892.8|1886.8|1892.5|1886.5|2
1666666800000|2022-10-25 03:00:00|1892.5|1886.5|1892.3|1886.3|1892.8|1886.8|1892|1886|24
1666667100000|2022-10-25 03:05:00|1892.5|1886.5|1892.5|1886.5|1892.5|1886.5|1892.3|1886.3|7
1666667400000|2022-10-25 03:10:00|1892.8|1886.8|1892.5|1886.5|1892.8|1886.8|1892.5|1886.5|4
1666667700000|2022-10-25 03:15:00|1892.8|1886.8|1892.5|1886.5|1892.8|1886.8|1892.3|1886.3|34
1666668000000|2022-10-25 03:20:00|1892.3|1886.3|1894|1888|1894|1888|1892.3|1886.3|28
1666668300000|2022-10-25 03:25:00|1893.8|1887.8|1894.5|1888.5|1894.8|1888.8|1893.8|1887.8|29
1666668600000|2022-10-25 03:30:00|1894.3|1888.3|1895|1889|1895.5|1889.5|1894.3|1888.3|48
1666668900000|2022-10-25 03:35:00|1895.3|1889.3|1894.5|1888.5|1895.3|1889.3|1894.5|1888.5|22
1666669200000|2022-10-25 03:40:00|1894.3|1888.3|1894.8|1888.8|1894.8|1888.8|1894.3|1888.3|3
1666669500000|2022-10-25 03:45:00|1894.5|1888.5|1894.3|1888.3|1894.8|1888.8|1894|1888|12
1666669800000|2022-10-25 03:50:00|1894|1888|1894.3|1888.3|1894.3|1888.3|1894|1888|6
1666670100000|2022-10-25 03:55:00|1894|1888|1892.5|1886.5|1894|1888|1892.5|1886.5|10
1666670400000|2022-10-25 04:00:00|1892.3|1886.3|1892.5|1886.5|1892.5|1886.5|1892.3|1886.3|4
1666670700000|2022-10-25 04:05:00|1892.8|1886.8|1896.9|1890.9|1896.9|1890.9|1892|1886|14
1666671000000|2022-10-25 04:10:00|1897|1891|1897.5|1891.5|1897.5|1891.5|1897|1891|5
1666671300000|2022-10-25 04:15:00|1897.3|1891.3|1897.5|1891.5|1897.5|1891.5|1897.3|1891.3|12
1666671600000|2022-10-25 04:20:00|1897.3|1891.3|1897.5|1891.5|1897.5|1891.5|1897.3|1891.3|2
1666671900000|2022-10-25 04:25:00|1897.3|1891.3|1897.5|1891.5|1897.5|1891.5|1897.3|1891.3|4
1666672500000|2022-10-25 04:35:00|1897.8|1891.8|1897.8|1891.8|1897.8|1891.8|1897.5|1891.5|3
1666672800000|2022-10-25 04:40:00|1897.5|1891.5|1897.5|1891.5|1897.5|1891.5|1897.3|1891.3|3
1666673100000|2022-10-25 04:45:00|1897.8|1891.8|1897.5|1891.5|1897.8|1891.8|1897.3|1891.3|48
1666673400000|2022-10-25 04:50:00|1897.3|1891.3|1897.5|1891.5|1897.5|1891.5|1897.3|1891.3|2
1666673700000|2022-10-25 04:55:00|1897.3|1891.3|1897|1891|1897.3|1891.3|1896.8|1890.8|8
1666674000000|2022-10-25 05:00:00|1897.3|1891.3|1896.3|1890.3|1897.3|1891.3|1896.3|1890.3|21
1666674300000|2022-10-25 05:05:00|1896|1890|1892.3|1886.3|1896|1890|1892.3|1886.3|14
1666674600000|2022-10-25 05:10:00|1892|1886|1892.3|1886.3|1892.3|1886.3|1892|1886|12
1666674900000|2022-10-25 05:15:00|1892.5|1886.5|1892.3|1886.3|1892.5|1886.5|1892|1886|38
1666675200000|2022-10-25 05:20:00|1892|1886|1889.5|1883.5|1892.3|1886.3|1889.5|1883.5|20
1666675500000|2022-10-25 05:25:00|1889.8|1883.8|1888.5|1882.5|1889.8|1883.8|1888.5|1882.5|49
1666675800000|2022-10-25 05:30:00|1888.8|1882.8|1891.5|1885.5|1892|1886|1888|1882|63
1666676100000|2022-10-25 05:35:00|1891.3|1885.3|1891|1885|1891.3|1885.3|1889.5|1883.5|13
1666676400000|2022-10-25 05:40:00|1890.8|1884.8|1890|1884|1890.8|1884.8|1890|1884|12
1666676700000|2022-10-25 05:45:00|1890.3|1884.3|1890.8|1884.8|1890.8|1884.8|1890.3|1884.3|5
1666677000000|2022-10-25 05:50:00|1890.3|1884.3|1889.8|1883.8|1890.3|1884.3|1889|1883|4
1666677300000|2022-10-25 05:55:00|1890|1884|1892.3|1886.3|1892.3|1886.3|1890|1884|8
1666677600000|2022-10-25 06:00:00|1891.8|1885.8|1896|1890|1896|1890|1891.5|1885.5|14
1666677900000|2022-10-25 06:05:00|1896.3|1890.3|1897|1891|1899.5|1893.5|1896.3|1890.3|12
1666678200000|2022-10-25 06:10:00|1897.3|1891.3|1898.8|1892.8|1898.8|1892.8|1897|1891|11
1666678500000|2022-10-25 06:15:00|1899|1893|1900|1894|1900.3|1894.3|1899|1893|9
1666678800000|2022-10-25 06:20:00|1900.3|1894.3|1899.8|1893.8|1901.5|1895.5|1899.5|1893.5|12
1666679100000|2022-10-25 06:25:00|1899.5|1893.5|1900|1894|1900|1894|1899.5|1893.5|3
1666679400000|2022-10-25 06:30:00|1899.5|1893.5|1898.3|1892.3|1899.8|1893.8|1897.5|1891.5|20
1666679700000|2022-10-25 06:35:00|1898.5|1892.5|1897.8|1891.8|1898.8|1892.8|1897.3|1891.3|7
1666680000000|2022-10-25 06:40:00|1898|1892|1898|1892|1900|1894|1898|1892|12
1666680300000|2022-10-25 06:45:00|1897.8|1891.8|1895.3|1889.3|1897.8|1891.8|1895.3|1889.3|10
1666680600000|2022-10-25 06:50:00|1895.5|1889.5|1901.3|1895.3|1901.3|1895.3|1895|1889|44
1666680900000|2022-10-25 06:55:00|1900.5|1894.5|1898.4|1892.4|1900.6|1894.6|1895.8|1889.8|49
1666681200000|2022-10-25 07:00:00|1898.8|1892.8|1894.3|1888.3|1899.1|1893.1|1892|1886|76
1666681500000|2022-10-25 07:05:00|1894.1|1888.1|1887.8|1881.8|1894.5|1888.5|1887.8|1881.8|41
1666681800000|2022-10-25 07:10:00|1887.6|1881.6|1888.4|1882.4|1890.1|1884.1|1886.6|1880.6|42
1666682100000|2022-10-25 07:15:00|1888.1|1882.1|1885.4|1879.4|1888.9|1882.9|1885.4|1879.4|37
1666682400000|2022-10-25 07:20:00|1885.6|1879.6|1885.9|1879.9|1886.6|1880.6|1884.1|1878.1|43
1666682700000|2022-10-25 07:25:00|1886.4|1880.4|1884.4|1878.4|1886.4|1880.4|1883.9|1877.9|27
1666683000000|2022-10-25 07:30:00|1884.1|1878.1|1886.4|1880.4|1886.4|1880.4|1883.9|1877.9|24
1666683300000|2022-10-25 07:35:00|1886.1|1880.1|1890.1|1884.1|1890.1|1884.1|1886.1|1880.1|19
1666683600000|2022-10-25 07:40:00|1889.9|1883.9|1887.4|1881.4|1889.9|1883.9|1887.1|1881.1|11
1666683900000|2022-10-25 07:45:00|1887.1|1881.1|1885.4|1879.4|1887.1|1881.1|1884.1|1878.1|35
1666684200000|2022-10-25 07:50:00|1885.6|1879.6|1879.4|1873.4|1886.1|1880.1|1879.4|1873.4|22
1666684500000|2022-10-25 07:55:00|1879.5|1873.5|1881.3|1875.3|1882.4|1876.4|1879.5|1873.5|25
1666684800000|2022-10-25 08:00:00|1881.5|1875.5|1880.4|1874.4|1882.1|1876.1|1879.9|1873.9|27
1666685100000|2022-10-25 08:05:00|1879.9|1873.9|1878.9|1872.9|1879.9|1873.9|1877.9|1871.9|28
1666685400000|2022-10-25 08:10:00|1878.6|1872.6|1879.4|1873.4|1879.9|1873.9|1878.4|1872.4|34
1666685700000|2022-10-25 08:15:00|1880.1|1874.1|1886.4|1880.4|1886.5|1880.5|1880.1|1874.1|21
1666686000000|2022-10-25 08:20:00|1886.6|1880.6|1890.1|1884.1|1890.1|1884.1|1886.6|1880.6|13
1666686300000|2022-10-25 08:25:00|1889.9|1883.9|1896.9|1890.9|1896.9|1890.9|1889.9|1883.9|43
1666686600000|2022-10-25 08:30:00|1896.6|1890.6|1903.9|1897.9|1903.9|1897.9|1895.4|1889.4|40
1666686900000|2022-10-25 08:35:00|1904.1|1898.1|1903.6|1897.6|1904.1|1898.1|1903.4|1897.4|35
1666687200000|2022-10-25 08:40:00|1903.9|1897.9|1903.9|1897.9|1904.1|1898.1|1902.1|1896.1|35
1666687500000|2022-10-25 08:45:00|1903.6|1897.6|1900.9|1894.9|1906.9|1900.9|1900.9|1894.9|32
1666687800000|2022-10-25 08:50:00|1900.6|1894.6|1904.4|1898.4|1904.4|1898.4|1900.6|1894.6|16
1666688100000|2022-10-25 08:55:00|1903.9|1897.9|1904.4|1898.4|1904.4|1898.4|1901.9|1895.9|34
1666688400000|2022-10-25 09:00:00|1904.6|1898.6|1905.9|1899.9|1908.1|1902.1|1904.6|1898.6|25
1666688700000|2022-10-25 09:05:00|1905.6|1899.6|1906.9|1900.9|1909.1|1903.1|1905.6|1899.6|36
1666689000000|2022-10-25 09:10:00|1906.6|1900.6|1909.1|1903.1|1909.1|1903.1|1905.9|1899.9|26
1666689300000|2022-10-25 09:15:00|1908.9|1902.9|1906.1|1900.1|1908.9|1902.9|1905.9|1899.9|20
1666689600000|2022-10-25 09:20:00|1906.4|1900.4|1901.1|1895.1|1906.4|1900.4|1900.4|1894.4|67
1666689900000|2022-10-25 09:25:00|1901.4|1895.4|1903.9|1897.9|1904.9|1898.9|1901.4|1895.4|21
1666690200000|2022-10-25 09:30:00|1903.6|1897.6|1903.1|1897.1|1903.6|1897.6|1900.9|1894.9|14
1666690500000|2022-10-25 09:35:00|1902.6|1896.6|1897.4|1891.4|1902.6|1896.6|1897.4|1891.4|38
1666690800000|2022-10-25 09:40:00|1897.6|1891.6|1899.4|1893.4|1899.6|1893.6|1897.6|1891.6|20
1666691100000|2022-10-25 09:45:00|1899.6|1893.6|1897.1|1891.1|1900.1|1894.1|1895.6|1889.6|23
1666691400000|2022-10-25 09:50:00|1897.4|1891.4|1897.9|1891.9|1898.4|1892.4|1896.9|1890.9|16
1666691700000|2022-10-25 09:55:00|1898.1|1892.1|1898.1|1892.1|1898.1|1892.1|1897.6|1891.6|11
1666692000000|2022-10-25 10:00:00|1898.9|1892.9|1895.6|1889.6|1899.1|1893.1|1894.4|1888.4|37
1666692300000|2022-10-25 10:05:00|1895.4|1889.4|1891.6|1885.6|1895.4|1889.4|1891.4|1885.4|37
1666692600000|2022-10-25 10:10:00|1890.9|1884.9|1889.6|1883.6|1890.9|1884.9|1889.6|1883.6|17
1666692900000|2022-10-25 10:15:00|1889.9|1883.9|1892.4|1886.4|1895.1|1889.1|1889.6|1883.6|26
1666693200000|2022-10-25 10:20:00|1891.4|1885.4|1889.4|1883.4|1891.4|1885.4|1889.1|1883.1|17
1666693500000|2022-10-25 10:25:00|1889.6|1883.6|1888.9|1882.9|1890.9|1884.9|1888.9|1882.9|26
1666693800000|2022-10-25 10:30:00|1889.1|1883.1|1887.9|1881.9|1890.9|1884.9|1887.9|1881.9|13
1666694100000|2022-10-25 10:35:00|1888.1|1882.1|1888.9|1882.9|1889.9|1883.9|1887.4|1881.4|17
1666694400000|2022-10-25 10:40:00|1889.1|1883.1|1889.4|1883.4|1890.4|1884.4|1889.1|1883.1|7
1666694700000|2022-10-25 10:45:00|1889.6|1883.6|1890.6|1884.6|1891.1|1885.1|1888.4|1882.4|62
1666695000000|2022-10-25 10:50:00|1890.4|1884.4|1890.4|1884.4|1890.9|1884.9|1889.6|1883.6|31
1666695300000|2022-10-25 10:55:00|1890.6|1884.6|1889.9|1883.9|1890.6|1884.6|1887.9|1881.9|15
1666695600000|2022-10-25 11:00:00|1889.6|1883.6|1888.6|1882.6|1889.6|1883.6|1888.1|1882.1|14
1666695900000|2022-10-25 11:05:00|1888.4|1882.4|1887.6|1881.6|1890.9|1884.9|1887.6|1881.6|19
1666696200000|2022-10-25 11:10:00|1887.4|1881.4|1889.9|1883.9|1890.1|1884.1|1884.9|1878.9|43
1666696500000|2022-10-25 11:15:00|1890.1|1884.1|1888.6|1882.6|1890.1|1884.1|1888.1|1882.1|11
1666696800000|2022-10-25 11:20:00|1888.4|1882.4|1887.9|1881.9|1889.6|1883.6|1887.9|1881.9|15
1666697100000|2022-10-25 11:25:00|1888.1|1882.1|1889.6|1883.6|1890.4|1884.4|1888.1|1882.1|9
1666697400000|2022-10-25 11:30:00|1889.9|1883.9|1887.4|1881.4|1890.1|1884.1|1886.1|1880.1|16
1666697700000|2022-10-25 11:35:00|1887.1|1881.1|1884.9|1878.9|1887.1|1881.1|1883.9|1877.9|48
1666698000000|2022-10-25 11:40:00|1885.1|1879.1|1880.6|1874.6|1885.1|1879.1|1880.1|1874.1|50
1666698300000|2022-10-25 11:45:00|1880.4|1874.4|1879.4|1873.4|1881.4|1875.4|1879.1|1873.1|38
1666698600000|2022-10-25 11:50:00|1879.6|1873.6|1880.4|1874.4|1883.1|1877.1|1879.6|1873.6|50
1666698900000|2022-10-25 11:55:00|1880.1|1874.1|1880.1|1874.1|1881.9|1875.9|1877.9|1871.9|71
1666699200000|2022-10-25 12:00:00|1880.4|1874.4|1878.9|1872.9|1883.3|1877.3|1878.9|1872.9|56
1666699500000|2022-10-25 12:05:00|1879.1|1873.1|1880.6|1874.6|1881.1|1875.1|1878.1|1872.1|18
1666699800000|2022-10-25 12:10:00|1880.9|1874.9|1882.1|1876.1|1882.4|1876.4|1880.1|1874.1|64
1666700100000|2022-10-25 12:15:00|1881.9|1875.9|1878.9|1872.9|1882.1|1876.1|1878.1|1872.1|49
1666700400000|2022-10-25 12:20:00|1879.1|1873.1|1878.4|1872.4|1879.6|1873.6|1878.1|1872.1|22
1666700700000|2022-10-25 12:25:00|1878.6|1872.6|1879.6|1873.6|1879.9|1873.9|1878.4|1872.4|33
1666701000000|2022-10-25 12:30:00|1879.4|1873.4|1877.1|1871.1|1879.4|1873.4|1876.9|1870.9|77
1666701300000|2022-10-25 12:35:00|1877.4|1871.4|1877.1|1871.1|1878.6|1872.6|1876.9|1870.9|40
1666701600000|2022-10-25 12:40:00|1877.4|1871.4|1877.9|1871.9|1877.9|1871.9|1876.9|1870.9|13
1666701900000|2022-10-25 12:45:00|1878.4|1872.4|1880.1|1874.1|1881.6|1875.6|1877.9|1871.9|26
1666702200000|2022-10-25 12:50:00|1880.4|1874.4|1883.6|1877.6|1883.6|1877.6|1879.1|1873.1|62
1666702500000|2022-10-25 12:55:00|1883.4|1877.4|1882.4|1876.4|1884.9|1878.9|1882.1|1876.1|29
1666702800000|2022-10-25 13:00:00|1882.6|1876.6|1881.4|1875.4|1888.1|1882.1|1881.4|1875.4|147
1666703100000|2022-10-25 13:05:00|1881.3|1875.3|1882.4|1876.4|1883.1|1877.1|1880|1874|76
1666703400000|2022-10-25 13:10:00|1882.6|1876.6|1885.1|1879.1|1885.9|1879.9|1882.1|1876.1|71
1666703700000|2022-10-25 13:15:00|1885.4|1879.4|1888|1882|1889.9|1883.9|1884.1|1878.1|75
1666704000000|2022-10-25 13:20:00|1888.3|1882.3|1888.4|1882.4|1889.4|1883.4|1887.1|1881.1|31
1666704300000|2022-10-25 13:25:00|1888.1|1882.1|1889.1|1883.1|1889.6|1883.6|1884.1|1878.1|64
1666704600000|2022-10-25 13:30:00|1889.4|1883.4|1885.9|1879.9|1889.4|1883.4|1883.4|1877.4|77
1666704900000|2022-10-25 13:35:00|1885.6|1879.6|1881.9|1875.9|1885.6|1879.6|1881.4|1875.4|51
1666705200000|2022-10-25 13:40:00|1881.4|1875.4|1882.6|1876.6|1882.6|1876.6|1879.4|1873.4|96
1666705500000|2022-10-25 13:45:00|1882.4|1876.4|1884.6|1878.6|1886.9|1880.9|1882.4|1876.4|40
1666705800000|2022-10-25 13:50:00|1884.9|1878.9|1887.4|1881.4|1887.6|1881.6|1883.9|1877.9|51
1666706100000|2022-10-25 13:55:00|1887.1|1881.1|1883.6|1877.6|1887.1|1881.1|1883.6|1877.6|56
1666706400000|2022-10-25 14:00:00|1883.9|1877.9|1891.1|1885.1|1892.4|1886.4|1883.9|1877.9|79
1666706700000|2022-10-25 14:05:00|1891.4|1885.4|1891.9|1885.9|1892.1|1886.1|1889.4|1883.4|35
1666707000000|2022-10-25 14:10:00|1891.6|1885.6|1889.6|1883.6|1892.4|1886.4|1888.1|1882.1|43
1666707300000|2022-10-25 14:15:00|1888.4|1882.4|1886.6|1880.6|1889.4|1883.4|1885.1|1879.1|53
1666707600000|2022-10-25 14:20:00|1886.9|1880.9|1884.9|1878.9|1886.9|1880.9|1884.4|1878.4|19
1666707900000|2022-10-25 14:25:00|1885.1|1879.1|1887.6|1881.6|1887.6|1881.6|1885.1|1879.1|22
1666708200000|2022-10-25 14:30:00|1887.4|1881.4|1884.1|1878.1|1887.4|1881.4|1883.4|1877.4|36
1666708500000|2022-10-25 14:35:00|1884.4|1878.4|1884.6|1878.6|1885.1|1879.1|1883.4|1877.4|13
1666708800000|2022-10-25 14:40:00|1884.9|1878.9|1883.4|1877.4|1887.4|1881.4|1883.4|1877.4|33
1666709100000|2022-10-25 14:45:00|1883.6|1877.6|1887.6|1881.6|1888.6|1882.6|1883.6|1877.6|19
1666709400000|2022-10-25 14:50:00|1887.4|1881.4|1885.4|1879.4|1888.9|1882.9|1885.4|1879.4|19
1666709700000|2022-10-25 14:55:00|1885.6|1879.6|1883.1|1877.1|1886.6|1880.6|1882.6|1876.6|32
1666710000000|2022-10-25 15:00:00|1883.6|1877.6|1882.6|1876.6|1884.6|1878.6|1880.6|1874.6|33
1666710300000|2022-10-25 15:05:00|1882.9|1876.9|1875.1|1869.1|1882.9|1876.9|1874.4|1868.4|53
1666710600000|2022-10-25 15:10:00|1875.4|1869.4|1875.6|1869.6|1875.6|1869.6|1874.1|1868.1|55
1666710900000|2022-10-25 15:15:00|1875.4|1869.4|1871.4|1865.4|1875.4|1869.4|1870.6|1864.6|90
1666711200000|2022-10-25 15:20:00|1872.1|1866.1|1873.4|1867.4|1874.4|1868.4|1871.1|1865.1|38
1666711500000|2022-10-25 15:25:00|1873.1|1867.1|1875.1|1869.1|1875.1|1869.1|1872.4|1866.4|72
1666711800000|2022-10-25 15:30:00|1874.4|1868.4|1876.1|1870.1|1876.1|1870.1|1871.1|1865.1|79
1666712100000|2022-10-25 15:35:00|1875.9|1869.9|1872.6|1866.6|1875.9|1869.9|1871.1|1865.1|31
1666712400000|2022-10-25 15:40:00|1872.4|1866.4|1871.4|1865.4|1872.4|1866.4|1870.6|1864.6|90
1666712700000|2022-10-25 15:45:00|1871.1|1865.1|1871.4|1865.4|1871.4|1865.4|1871.1|1865.1|18
1666713000000|2022-10-25 15:50:00|1871.6|1865.6|1871.6|1865.6|1871.9|1865.9|1870.1|1864.1|15
1666713300000|2022-10-25 15:55:00|1871.4|1865.4|1871.9|1865.9|1875.1|1869.1|1871.4|1865.4|47
1666713600000|2022-10-25 16:00:00|1872.1|1866.1|1875.1|1869.1|1875.1|1869.1|1872.1|1866.1|62
1666713900000|2022-10-25 16:05:00|1874.9|1868.9|1878.4|1872.4|1878.4|1872.4|1874.9|1868.9|32
1666714200000|2022-10-25 16:10:00|1878.6|1872.6|1877.4|1871.4|1879.9|1873.9|1877.4|1871.4|13
1666714500000|2022-10-25 16:15:00|1877.6|1871.6|1877.6|1871.6|1877.6|1871.6|1877.4|1871.4|7
1666714800000|2022-10-25 16:20:00|1877.4|1871.4|1871.1|1865.1|1877.6|1871.6|1871.1|1865.1|27
1666715100000|2022-10-25 16:25:00|1870.9|1864.9|1871.1|1865.1|1871.1|1865.1|1870.1|1864.1|24
1666715400000|2022-10-25 16:30:00|1871.4|1865.4|1872.4|1866.4|1874.4|1868.4|1871.4|1865.4|31
1666715700000|2022-10-25 16:35:00|1872.1|1866.1|1873.4|1867.4|1873.4|1867.4|1872.1|1866.1|18
1666716000000|2022-10-25 16:40:00|1873.1|1867.1|1874.1|1868.1|1874.1|1868.1|1872.6|1866.6|26
1666716300000|2022-10-25 16:45:00|1873.9|1867.9|1873.6|1867.6|1874.1|1868.1|1873.1|1867.1|18
1666716600000|2022-10-25 16:50:00|1873.9|1867.9|1874.1|1868.1|1874.4|1868.4|1873.6|1867.6|14
1666716900000|2022-10-25 16:55:00|1873.6|1867.6|1870.4|1864.4|1874.1|1868.1|1869.4|1863.4|81
1666717200000|2022-10-25 17:00:00|1870.5|1864.5|1870.1|1864.1|1870.5|1864.5|1869.9|1863.9|41
1666717500000|2022-10-25 17:05:00|1870.4|1864.4|1870.3|1864.3|1870.4|1864.4|1870.1|1864.1|55
1666717800000|2022-10-25 17:10:00|1870.1|1864.1|1870.1|1864.1|1870.4|1864.4|1869.9|1863.9|14
1666718100000|2022-10-25 17:15:00|1870.4|1864.4|1870.3|1864.3|1870.5|1864.5|1870.1|1864.1|8
1666718400000|2022-10-25 17:20:00|1870.1|1864.1|1870.1|1864.1|1870.3|1864.3|1869.9|1863.9|13
1666718700000|2022-10-25 17:25:00|1870.3|1864.3|1870.1|1864.1|1870.4|1864.4|1869.9|1863.9|19
1666719000000|2022-10-25 17:30:00|1870.4|1864.4|1870.6|1864.6|1870.8|1864.8|1870|1864|50
1666719300000|2022-10-25 17:35:00|1870.3|1864.3|1870.4|1864.4|1870.6|1864.6|1870.3|1864.3|22
1666719600000|2022-10-25 17:40:00|1870.6|1864.6|1870.4|1864.4|1870.6|1864.6|1870.4|1864.4|6
1666719900000|2022-10-25 17:45:00|1870.5|1864.5|1868|1862|1870.9|1864.9|1867.9|1861.9|37
1666720200000|2022-10-25 17:50:00|1867.8|1861.8|1867.3|1861.3|1868|1862|1867.3|1861.3|15
1666720500000|2022-10-25 17:55:00|1867.1|1861.1|1874.3|1855.5|1874.3|1861.1|1866.1|1853.8|8
1666742400000|2022-10-26 00:00:00|1870.6|1864.6|1870.8|1864.8|1870.9|1864.9|1870.6|1864.6|3
1666742700000|2022-10-26 00:05:00|1870.5|1864.5|1866.8|1860.8|1870.8|1864.8|1866.8|1860.8|26
1666743000000|2022-10-26 00:10:00|1866.5|1860.5|1866|1860|1866.9|1860.9|1865.9|1859.9|14
1666743300000|2022-10-26 00:15:00|1866.5|1860.5|1866.5|1860.5|1866.5|1860.5|1866.3|1860.3|27
1666743600000|2022-10-26 00:20:00|1866|1860|1866.3|1860.3|1866.3|1860.3|1866|1860|12
1666743900000|2022-10-26 00:25:00|1866|1860|1868.8|1862.8|1869|1863|1866|1860|43
1666744200000|2022-10-26 00:30:00|1869|1863|1868.8|1862.8|1869.6|1863.6|1866.3|1860.3|23
1666744500000|2022-10-26 00:35:00|1868.5|1862.5|1868.8|1862.8|1869.3|1863.3|1868.5|1862.5|46
1666744800000|2022-10-26 00:40:00|1868.5|1862.5|1868.5|1862.5|1868.8|1862.8|1868.5|1862.5|25
1666745100000|2022-10-26 00:45:00|1868.8|1862.8|1868|1862|1868.8|1862.8|1867.8|1861.8|46
1666745400000|2022-10-26 00:50:00|1868.3|1862.3|1868.3|1862.3|1869.5|1863.5|1868.3|1862.3|60
1666745700000|2022-10-26 00:55:00|1868.5|1862.5|1868.8|1862.8|1868.8|1862.8|1868.3|1862.3|28
1666746000000|2022-10-26 01:00:00|1869|1863|1868.5|1862.5|1869|1863|1868|1862|55
1666746300000|2022-10-26 01:05:00|1868.3|1862.3|1863.5|1857.5|1868.5|1862.5|1863.3|1857.3|48
1666746600000|2022-10-26 01:10:00|1863.8|1857.8|1863.8|1857.8|1863.8|1857.8|1863.5|1857.5|39
1666746900000|2022-10-26 01:15:00|1863.5|1857.5|1864.8|1858.8|1865.8|1859.8|1863.5|1857.5|75
1666747200000|2022-10-26 01:20:00|1864.5|1858.5|1868|1862|1868|1862|1864.5|1858.5|72
1666747500000|2022-10-26 01:25:00|1867.8|1861.8|1865.3|1859.3|1868|1862|1865.3|1859.3|34
1666747800000|2022-10-26 01:30:00|1865.5|1859.5|1866.5|1860.5|1866.8|1860.8|1865|1859|26
1666748100000|2022-10-26 01:35:00|1866|1860|1868.8|1862.8|1868.8|1862.8|1865.5|1859.5|76
1666748700000|2022-10-26 01:45:00|1868.5|1862.5|1869|1863|1869.3|1863.3|1868.5|1862.5|86
1666749000000|2022-10-26 01:50:00|1868.8|1862.8|1868|1862|1869|1863|1868|1862|24
1666749600000|2022-10-26 02:00:00|1868.3|1862.3|1868.3|1862.3|1868.3|1862.3|1868.3|1862.3|1
1666749900000|2022-10-26 02:05:00|1868|1862|1868|1862|1868.3|1862.3|1868|1862|17
1666750200000|2022-10-26 02:10:00|1868.3|1862.3|1868|1862|1868.3|1862.3|1868|1862|8
1666751100000|2022-10-26 02:25:00|1868.3|1862.3|1868|1862|1868.5|1862.5|1868|1862|18
1666751400000|2022-10-26 02:30:00|1868.3|1862.3|1868|1862|1868.3|1862.3|1868|1862|4
1666751700000|2022-10-26 02:35:00|1868.3|1862.3|1868|1862|1868.3|1862.3|1868|1862|2
1666752000000|2022-10-26 02:40:00|1868.3|1862.3|1869.5|1863.5|1869.8|1863.8|1868.3|1862.3|17
1666752300000|2022-10-26 02:45:00|1869.3|1863.3|1869.5|1863.5|1869.8|1863.8|1869.3|1863.3|98
1666752600000|2022-10-26 02:50:00|1869.8|1863.8|1869.3|1863.3|1869.8|1863.8|1869.3|1863.3|33
1666752900000|2022-10-26 02:55:00|1869|1863|1869.8|1863.8|1869.8|1863.8|1869|1863|20
1666753200000|2022-10-26 03:00:00|1869.5|1863.5|1869.5|1863.5|1869.5|1863.5|1869.3|1863.3|3
1666753500000|2022-10-26 03:05:00|1869.3|1863.3|1869.5|1863.5|1869.8|1863.8|1869.3|1863.3|24
1666753800000|2022-10-26 03:10:00|1869.3|1863.3|1869.8|1863.8|1869.8|1863.8|1869.3|1863.3|37
1666754100000|2022-10-26 03:15:00|1869.5|1863.5|1870.5|1864.5|1870.5|1864.5|1869.5|1863.5|20
1666754400000|2022-10-26 03:20:00|1870.8|1864.8|1871|1865|1871|1865|1870.8|1864.8|2
1666754700000|2022-10-26 03:25:00|1871.5|1865.5|1871.3|1865.3|1872|1866|1871.3|1865.3|96
1666755000000|2022-10-26 03:30:00|1872|1866|1871.5|1865.5|1873.3|1867.3|1870.6|1864.6|31
1666755600000|2022-10-26 03:40:00|1871|1865|1871|1865|1871|1865|1870.8|1864.8|19
1666755900000|2022-10-26 03:45:00|1870.8|1864.8|1870.5|1864.5|1871|1865|1870.5|1864.5|26
1666756200000|2022-10-26 03:50:00|1870.3|1864.3|1870.3|1864.3|1870.5|1864.5|1870|1864|9
1666756500000|2022-10-26 03:55:00|1870|1864|1870.3|1864.3|1870.5|1864.5|1870|1864|46
1666756800000|2022-10-26 04:00:00|1870|1864|1870|1864|1870|1864|1870|1864|1
1666757100000|2022-10-26 04:05:00|1870.3|1864.3|1872.5|1866.5|1872.8|1866.8|1870.3|1864.3|13
1666757700000|2022-10-26 04:15:00|1872.3|1866.3|1871|1865|1872.3|1866.3|1870.8|1864.8|11
1666758000000|2022-10-26 04:20:00|1871.3|1865.3|1870.8|1864.8|1871.3|1865.3|1870.5|1864.5|7
1666758300000|2022-10-26 04:25:00|1870.5|1864.5|1871|1865|1871|1865|1870.5|1864.5|5
1666758900000|2022-10-26 04:35:00|1870.8|1864.8|1870.8|1864.8|1870.8|1864.8|1870.5|1864.5|13
1666759200000|2022-10-26 04:40:00|1870.5|1864.5|1870.5|1864.5|1870.8|1864.8|1870.5|1864.5|7
1666759500000|2022-10-26 04:45:00|1870.8|1864.8|1870.5|1864.5|1870.8|1864.8|1870.5|1864.5|10
1666759800000|2022-10-26 04:50:00|1870.3|1864.3|1870.5|1864.5|1870.5|1864.5|1870.3|1864.3|8
1666760100000|2022-10-26 04:55:00|1870.3|1864.3|1872.5|1866.5|1873.3|1867.3|1870|1864|35
1666760400000|2022-10-26 05:00:00|1872.3|1866.3|1872|1866|1872.3|1866.3|1872|1866|4
1666760700000|2022-10-26 05:05:00|1871.8|1865.8|1871|1865|1871.8|1865.8|1870.8|1864.8|12
1666761000000|2022-10-26 05:10:00|1870.8|1864.8|1870.5|1864.5|1870.8|1864.8|1870.5|1864.5|2
1666761600000|2022-10-26 05:20:00|1869.8|1863.8|1869.5|1863.5|1869.8|1863.8|1869.5|1863.5|2
1666761900000|2022-10-26 05:25:00|1869.3|1863.3|1869.3|1863.3|1869.5|1863.5|1869|1863|9
1666762200000|2022-10-26 05:30:00|1869|1863|1869.3|1863.3|1869.3|1863.3|1868.8|1862.8|14
1666762500000|2022-10-26 05:35:00|1869|1863|1870.8|1864.8|1871|1865|1868.8|1862.8|79
1666762800000|2022-10-26 05:40:00|1871|1865|1871|1865|1871.3|1865.3|1870.5|1864.5|33
1666763100000|2022-10-26 05:45:00|1871.3|1865.3|1871.8|1865.8|1871.8|1865.8|1871.3|1865.3|3
1666763400000|2022-10-26 05:50:00|1871.5|1865.5|1870.5|1864.5|1871.5|1865.5|1870.3|1864.3|34
1666763700000|2022-10-26 05:55:00|1870.3|1864.3|1871.5|1865.5|1871.5|1865.5|1870.3|1864.3|45
1666764000000|2022-10-26 06:00:00|1871.3|1865.3|1875.5|1869.5|1875.5|1869.5|1871.3|1865.3|27
1666764300000|2022-10-26 06:05:00|1875.3|1869.3|1876|1870|1876|1870|1875.3|1869.3|6
1666764600000|2022-10-26 06:10:00|1875.8|1869.8|1874.5|1868.5|1876.3|1870.3|1874.5|1868.5|9
1666764900000|2022-10-26 06:15:00|1874.3|1868.3|1874|1868|1874.3|1868.3|1873.8|1867.8|3
1666765200000|2022-10-26 06:20:00|1874.3|1868.3|1874.3|1868.3|1874.3|1868.3|1874|1868|3
1666765500000|2022-10-26 06:25:00|1874.5|1868.5|1874.3|1868.3|1874.5|1868.5|1873.8|1867.8|24
1666765800000|2022-10-26 06:30:00|1875.5|1869.5|1877.5|1871.5|1877.8|1871.8|1875.5|1869.5|25
1666766100000|2022-10-26 06:35:00|1877.3|1871.3|1880.9|1874.9|1881.4|1875.4|1875.5|1869.5|39
1666766400000|2022-10-26 06:40:00|1881|1875|1879|1873|1881|1875|1877.1|1871.1|40
1666766700000|2022-10-26 06:45:00|1878.8|1872.8|1881.3|1875.3|1882.3|1876.3|1878.8|1872.8|68
1666767000000|2022-10-26 06:50:00|1881|1875|1881|1875|1882.3|1876.3|1879|1873|60
1666767300000|2022-10-26 06:55:00|1881.3|1875.3|1889.1|1883.1|1889.6|1883.6|1880.9|1874.9|59
1666767600000|2022-10-26 07:00:00|1889.4|1883.4|1887.1|1881.1|1890|1884|1883.6|1877.6|102
1666767900000|2022-10-26 07:05:00|1887.4|1881.4|1890.6|1884.6|1891.4|1885.4|1887.4|1881.4|42
1666768200000|2022-10-26 07:10:00|1889.9|1883.9|1890.6|1884.6|1891.6|1885.6|1889.4|1883.4|24
1666768500000|2022-10-26 07:15:00|1890.4|1884.4|1891.1|1885.1|1891.6|1885.6|1889.9|1883.9|24
1666768800000|2022-10-26 07:20:00|1891.4|1885.4|1893.6|1887.6|1894.1|1888.1|1890.4|1884.4|36
1666769100000|2022-10-26 07:25:00|1893.9|1887.9|1895.9|1889.9|1896.1|1890.1|1893.4|1887.4|37
1666769400000|2022-10-26 07:30:00|1895.6|1889.6|1896.1|1890.1|1896.4|1890.4|1894.6|1888.6|38
1666769700000|2022-10-26 07:35:00|1895.9|1889.9|1895.4|1889.4|1895.9|1889.9|1893.9|1887.9|28
1666770000000|2022-10-26 07:40:00|1895.1|1889.1|1896.6|1890.6|1896.6|1890.6|1895.1|1889.1|17
1666770300000|2022-10-26 07:45:00|1896.4|1890.4|1896.4|1890.4|1896.6|1890.6|1896.1|1890.1|7
1666770600000|2022-10-26 07:50:00|1896.1|1890.1|1896.6|1890.6|1896.6|1890.6|1895.9|1889.9|7
1666770900000|2022-10-26 07:55:00|1896.4|1890.4|1899.4|1893.4|1900.6|1894.6|1896.1|1890.1|33
1666771200000|2022-10-26 08:00:00|1899.1|1893.1|1902.4|1896.4|1902.6|1896.6|1897.9|1891.9|43
1666771500000|2022-10-26 08:05:00|1902.1|1896.1|1899.4|1893.4|1902.1|1896.1|1898.9|1892.9|32
1666771800000|2022-10-26 08:10:00|1899.6|1893.6|1895.4|1889.4|1899.6|1893.6|1895.1|1889.1|22
1666772100000|2022-10-26 08:15:00|1895.6|1889.6|1894.6|1888.6|1896.1|1890.1|1892.1|1886.1|35
1666772400000|2022-10-26 08:20:00|1894.9|1888.9|1893.4|1887.4|1894.9|1888.9|1893.1|1887.1|34
1666772700000|2022-10-26 08:25:00|1893.6|1887.6|1891.9|1885.9|1893.9|1887.9|1890.6|1884.6|31
1666773000000|2022-10-26 08:30:00|1891.6|1885.6|1884.5|1878.5|1891.9|1885.9|1883.4|1877.4|85
1666773300000|2022-10-26 08:35:00|1884|1878|1887.9|1881.9|1889.1|1883.1|1883.5|1877.5|48
1666773600000|2022-10-26 08:40:00|1887.6|1881.6|1883.6|1877.6|1887.6|1881.6|1883.4|1877.4|34
1666773900000|2022-10-26 08:45:00|1883.4|1877.4|1881.6|1875.6|1885.4|1879.4|1881.1|1875.1|37
1666774200000|2022-10-26 08:50:00|1881.9|1875.9|1880.9|1874.9|1882.4|1876.4|1878.9|1872.9|36
1666774500000|2022-10-26 08:55:00|1880.6|1874.6|1881.6|1875.6|1881.9|1875.9|1879.9|1873.9|24
1666774800000|2022-10-26 09:00:00|1881.9|1875.9|1885.6|1879.6|1885.6|1879.6|1881.6|1875.6|42
1666775100000|2022-10-26 09:05:00|1885.4|1879.4|1885.6|1879.6|1888.4|1882.4|1885.1|1879.1|43
1666775400000|2022-10-26 09:10:00|1886.1|1880.1|1886.6|1880.6|1886.9|1880.9|1885.6|1879.6|49
1666775700000|2022-10-26 09:15:00|1886.9|1880.9|1893.6|1887.6|1894.4|1888.4|1886.9|1880.9|52
1666776000000|2022-10-26 09:20:00|1893.9|1887.9|1893.6|1887.6|1895.4|1889.4|1892.9|1886.9|33
1666776300000|2022-10-26 09:25:00|1893.4|1887.4|1892.6|1886.6|1893.4|1887.4|1892.6|1886.6|4
1666776600000|2022-10-26 09:30:00|1892.4|1886.4|1892.6|1886.6|1893.1|1887.1|1889.9|1883.9|26
1666776900000|2022-10-26 09:35:00|1892.4|1886.4|1890.4|1884.4|1892.4|1886.4|1889.9|1883.9|25
1666777200000|2022-10-26 09:40:00|1890.1|1884.1|1888.6|1882.6|1890.1|1884.1|1888.6|1882.6|53
1666777500000|2022-10-26 09:45:00|1888.1|1882.1|1887.4|1881.4|1888.4|1882.4|1885.6|1879.6|32
1666777800000|2022-10-26 09:50:00|1887.1|1881.1|1884.4|1878.4|1887.1|1881.1|1884.1|1878.1|22
1666778100000|2022-10-26 09:55:00|1884.1|1878.1|1884.9|1878.9|1885.9|1879.9|1884.1|1878.1|21
1666778400000|2022-10-26 10:00:00|1885.1|1879.1|1883.9|1877.9|1885.1|1879.1|1883.9|1877.9|29
1666778700000|2022-10-26 10:05:00|1882.6|1876.6|1887.6|1881.6|1888.4|1882.4|1882.6|1876.6|43
1666779000000|2022-10-26 10:10:00|1887.4|1881.4|1886.1|1880.1|1887.6|1881.6|1884.6|1878.6|48
1666779300000|2022-10-26 10:15:00|1886.4|1880.4|1884.9|1878.9|1887.4|1881.4|1884.9|1878.9|20
1666779600000|2022-10-26 10:20:00|1885.1|1879.1|1884.6|1878.6|1887.1|1881.1|1883.9|1877.9|32
1666779900000|2022-10-26 10:25:00|1884.9|1878.9|1886.4|1880.4|1887.6|1881.6|1884.4|1878.4|25
1666780200000|2022-10-26 10:30:00|1886.1|1880.1|1885.9|1879.9|1887.9|1881.9|1885.9|1879.9|19
1666780500000|2022-10-26 10:35:00|1886.1|1880.1|1885.9|1879.9|1887.1|1881.1|1885.9|1879.9|13
1666780800000|2022-10-26 10:40:00|1886.1|1880.1|1886.6|1880.6|1887.1|1881.1|1886.1|1880.1|20
1666781100000|2022-10-26 10:45:00|1886.4|1880.4|1885.1|1879.1|1886.4|1880.4|1885.1|1879.1|18
1666781400000|2022-10-26 10:50:00|1885.4|1879.4|1884.9|1878.9|1885.4|1879.4|1884.6|1878.6|13
1666781700000|2022-10-26 10:55:00|1884.6|1878.6|1884.4|1878.4|1886.4|1880.4|1884.4|1878.4|19
1666782000000|2022-10-26 11:00:00|1884.1|1878.1|1886|1880|1886.9|1880.9|1881.4|1875.4|58
1666782300000|2022-10-26 11:05:00|1885.8|1879.8|1886.9|1880.9|1887.1|1881.1|1885.4|1879.4|25
1666782600000|2022-10-26 11:10:00|1887.1|1881.1|1888.9|1882.9|1890.5|1884.5|1885.8|1879.8|34
1666782900000|2022-10-26 11:15:00|1889.1|1883.1|1888.4|1882.4|1890.1|1884.1|1888.1|1882.1|19
1666783200000|2022-10-26 11:20:00|1888.1|1882.1|1891.4|1885.4|1891.4|1885.4|1888.1|1882.1|41
1666783500000|2022-10-26 11:25:00|1891.1|1885.1|1898.5|1892.5|1898.6|1892.6|1888.6|1882.6|80
1666783800000|2022-10-26 11:30:00|1898.6|1892.6|1898.9|1892.9|1900.4|1894.4|1897.6|1891.6|55
1666784100000|2022-10-26 11:35:00|1898.6|1892.6|1897.6|1891.6|1898.6|1892.6|1896.6|1890.6|23
1666784400000|2022-10-26 11:40:00|1897.4|1891.4|1891.9|1885.9|1897.4|1891.4|1890.9|1884.9|72
1666784700000|2022-10-26 11:45:00|1892.1|1886.1|1886.6|1880.6|1892.1|1886.1|1884.9|1878.9|113
1666785000000|2022-10-26 11:50:00|1886.4|1880.4|1888.4|1882.4|1891.8|1885.8|1886.1|1880.1|90
1666785300000|2022-10-26 11:55:00|1888.6|1882.6|1888.9|1882.9|1891|1885|1888.4|1882.4|54
1666785600000|2022-10-26 12:00:00|1888.6|1882.6|1889.1|1883.1|1889.6|1883.6|1887.9|1881.9|28
1666785900000|2022-10-26 12:05:00|1888.9|1882.9|1889.4|1883.4|1889.6|1883.6|1888.4|1882.4|34
1666786200000|2022-10-26 12:10:00|1889.6|1883.6|1889.9|1883.9|1892.6|1886.6|1889.6|1883.6|74
1666786500000|2022-10-26 12:15:00|1890.1|1884.1|1891.1|1885.1|1893.4|1887.4|1889.9|1883.9|45
1666786800000|2022-10-26 12:20:00|1890.9|1884.9|1887.1|1881.1|1890.9|1884.9|1886.6|1880.6|49
1666787100000|2022-10-26 12:25:00|1886.9|1880.9|1887.6|1881.6|1887.9|1881.9|1885.6|1879.6|75
1666787400000|2022-10-26 12:30:00|1888.1|1882.1|1887.9|1881.9|1888.9|1882.9|1886.4|1880.4|31
1666787700000|2022-10-26 12:35:00|1888.1|1882.1|1886.9|1880.9|1888.9|1882.9|1886.6|1880.6|52
1666788000000|2022-10-26 12:40:00|1887.1|1881.1|1889.9|1883.9|1890.1|1884.1|1886.9|1880.9|39
1666788300000|2022-10-26 12:45:00|1889.6|1883.6|1888.6|1882.6|1889.6|1883.6|1887.9|1881.9|29
1666788600000|2022-10-26 12:50:00|1889.1|1883.1|1886.1|1880.1|1889.1|1883.1|1885.1|1879.1|28
1666788900000|2022-10-26 12:55:00|1885.9|1879.9|1887.9|1881.9|1887.9|1881.9|1884.6|1878.6|38
1666789200000|2022-10-26 13:00:00|1888.4|1882.4|1892.1|1886.1|1893.9|1887.9|1888.1|1882.1|107
1666789500000|2022-10-26 13:05:00|1892.4|1886.4|1894.4|1888.4|1894.4|1888.4|1889.9|1883.9|61
1666789800000|2022-10-26 13:10:00|1896.1|1890.1|1892.9|1886.9|1896.9|1890.9|1892.9|1886.9|66
1666790100000|2022-10-26 13:15:00|1892.6|1886.6|1890.6|1884.6|1892.9|1886.9|1889.4|1883.4|27
1666790400000|2022-10-26 13:20:00|1890.4|1884.4|1886.6|1880.6|1890.4|1884.4|1886.1|1880.1|23
1666790700000|2022-10-26 13:25:00|1886.4|1880.4|1886.6|1880.6|1889.1|1883.1|1885.9|1879.9|45
1666791000000|2022-10-26 13:30:00|1886.9|1880.9|1889.9|1883.9|1890.9|1884.9|1883.1|1877.1|80
1666791300000|2022-10-26 13:35:00|1889.1|1883.1|1894.6|1888.6|1895.1|1889.1|1888.9|1882.9|51
1666791600000|2022-10-26 13:40:00|1894.9|1888.9|1889.9|1883.9|1895.6|1889.6|1888.6|1882.6|63
1666791900000|2022-10-26 13:45:00|1889.6|1883.6|1894.1|1888.1|1895.6|1889.6|1887.6|1881.6|57
1666792200000|2022-10-26 13:50:00|1893.9|1887.9|1891.4|1885.4|1895.6|1889.6|1891.4|1885.4|38
1666792500000|2022-10-26 13:55:00|1891.6|1885.6|1890.9|1884.9|1892.6|1886.6|1890.6|1884.6|35
1666792800000|2022-10-26 14:00:00|1891.4|1885.4|1892.6|1886.6|1893.4|1887.4|1888.6|1882.6|128
1666793100000|2022-10-26 14:05:00|1892.9|1886.9|1894.6|1888.6|1896.1|1890.1|1891.9|1885.9|72
1666793400000|2022-10-26 14:10:00|1894.9|1888.9|1898.6|1892.6|1898.6|1892.6|1893.4|1887.4|75
1666793700000|2022-10-26 14:15:00|1898.1|1892.1|1897.4|1891.4|1898.6|1892.6|1894.9|1888.9|106
1666794000000|2022-10-26 14:20:00|1897.6|1891.6|1895.4|1889.4|1898.1|1892.1|1894.9|1888.9|56
1666794300000|2022-10-26 14:25:00|1895.6|1889.6|1895.9|1889.9|1896.6|1890.6|1895.4|1889.4|21
1666794600000|2022-10-26 14:30:00|1895.6|1889.6|1896.4|1890.4|1896.6|1890.6|1894.9|1888.9|52
1666794900000|2022-10-26 14:35:00|1896.6|1890.6|1896.1|1890.1|1896.9|1890.9|1892.4|1886.4|72
1666795200000|2022-10-26 14:40:00|1895.9|1889.9|1896.6|1890.6|1896.6|1890.6|1894.6|1888.6|34
1666795500000|2022-10-26 14:45:00|1897.1|1891.1|1899.9|1893.9|1900.6|1894.6|1896.4|1890.4|53
1666795800000|2022-10-26 14:50:00|1899.6|1893.6|1899.4|1893.4|1900.6|1894.6|1898.6|1892.6|27
1666796100000|2022-10-26 14:55:00|1899.6|1893.6|1903.4|1897.4|1904.9|1898.9|1898.9|1892.9|57
1666796400000|2022-10-26 15:00:00|1903.6|1897.6|1901.1|1895.1|1904.4|1898.4|1901.1|1895.1|46
1666796700000|2022-10-26 15:05:00|1900.9|1894.9|1897.9|1891.9|1904.6|1898.6|1895.6|1889.6|87
1666797000000|2022-10-26 15:10:00|1898.1|1892.1|1897.4|1891.4|1900.1|1894.1|1893.6|1887.6|60
1666797300000|2022-10-26 15:15:00|1897.1|1891.1|1891.6|1885.6|1897.9|1891.9|1890.6|1884.6|85
1666797600000|2022-10-26 15:20:00|1891.9|1885.9|1894.1|1888.1|1895.9|1889.9|1891.4|1885.4|53
1666797900000|2022-10-26 15:25:00|1894.4|1888.4|1895.1|1889.1|1897.1|1891.1|1894.4|1888.4|40
1666798200000|2022-10-26 15:30:00|1894.9|1888.9|1896.4|1890.4|1896.6|1890.6|1894.1|1888.1|20
1666798500000|2022-10-26 15:35:00|1896.1|1890.1|1897.1|1891.1|1897.4|1891.4|1894.1|1888.1|34
1666798800000|2022-10-26 15:40:00|1896.9|1890.9|1900.1|1894.1|1902.1|1896.1|1896.9|1890.9|37
1666799100000|2022-10-26 15:45:00|1899.9|1893.9|1901.6|1895.6|1901.6|1895.6|1898.4|1892.4|52
1666799400000|2022-10-26 15:50:00|1901.4|1895.4|1901.4|1895.4|1901.6|1895.6|1899.9|1893.9|12
1666799700000|2022-10-26 15:55:00|1901.1|1895.1|1900.9|1894.9|1901.4|1895.4|1900.1|1894.1|22
1666800000000|2022-10-26 16:00:00|1900.1|1894.1|1901.1|1895.1|1901.6|1895.6|1900.1|1894.1|25
1666800300000|2022-10-26 16:05:00|1900.9|1894.9|1901.1|1895.1|1901.1|1895.1|1900.9|1894.9|20
1666800600000|2022-10-26 16:10:00|1900.9|1894.9|1901.6|1895.6|1901.9|1895.9|1900.9|1894.9|12
1666800900000|2022-10-26 16:15:00|1901.4|1895.4|1899.9|1893.9|1901.6|1895.6|1899.6|1893.6|36
1666801200000|2022-10-26 16:20:00|1899.6|1893.6|1898.1|1892.1|1900.1|1894.1|1896.4|1890.4|58
1666801500000|2022-10-26 16:25:00|1897.9|1891.9|1898.4|1892.4|1898.4|1892.4|1897.9|1891.9|18
1666801800000|2022-10-26 16:30:00|1898.1|1892.1|1896.1|1890.1|1898.4|1892.4|1895.9|1889.9|86
1666802100000|2022-10-26 16:35:00|1895.9|1889.9|1896.6|1890.6|1897.1|1891.1|1895.6|1889.6|69
1666802400000|2022-10-26 16:40:00|1896.4|1890.4|1897.1|1891.1|1897.6|1891.6|1896.1|1890.1|28
1666802700000|2022-10-26 16:45:00|1896.9|1890.9|1896.4|1890.4|1897.4|1891.4|1895.6|1889.6|18
1666803000000|2022-10-26 16:50:00|1896.1|1890.1|1895.9|1889.9|1896.9|1890.9|1895.1|1889.1|22
1666803300000|2022-10-26 16:55:00|1896.1|1890.1|1892.4|1886.4|1898.5|1892.5|1891.4|1885.4|112
1666803600000|2022-10-26 17:00:00|1892.1|1886.1|1892.3|1886.3|1892.9|1886.9|1891.3|1885.3|39
1666803900000|2022-10-26 17:05:00|1892|1886|1892|1886|1892.4|1886.4|1891.8|1885.8|167
1666804200000|2022-10-26 17:10:00|1891.8|1885.8|1892.4|1886.4|1892.8|1886.8|1891.8|1885.8|94
1666804500000|2022-10-26 17:15:00|1892.1|1886.1|1893.1|1887.1|1893.5|1887.5|1892|1886|27
1666804800000|2022-10-26 17:20:00|1893|1887|1892.5|1886.5|1893.1|1887.1|1892.3|1886.3|87
1666805100000|2022-10-26 17:25:00|1892.8|1886.8|1892.5|1886.5|1893.1|1887.1|1892.3|1886.3|48
1666805400000|2022-10-26 17:30:00|1892.6|1886.6|1892.6|1886.6|1892.9|1886.9|1892.3|1886.3|41
1666805700000|2022-10-26 17:35:00|1892.5|1886.5|1892.6|1886.6|1892.6|1886.6|1892.3|1886.3|7
1666806000000|2022-10-26 17:40:00|1892.9|1886.9|1893.3|1887.3|1893.3|1887.3|1892.5|1886.5|11
1666806300000|2022-10-26 17:45:00|1893|1887|1893|1887|1893.4|1887.4|1892.8|1886.8|26
1666806600000|2022-10-26 17:50:00|1892.8|1886.8|1892.9|1886.9|1893.1|1887.1|1892.5|1886.5|26
1666806900000|2022-10-26 17:55:00|1892.8|1886.8|1899.3|1880.5|1899.3|1886.9|1892|1878.8|11
1666828800000|2022-10-27 00:00:00|1893.9|1887.9|1893.9|1887.9|1893.9|1887.9|1891.8|1885.8|11
1666829100000|2022-10-27 00:05:00|1894.9|1888.9|1894.5|1888.5|1895.9|1889.9|1893.9|1887.9|22
1666829400000|2022-10-27 00:10:00|1894.8|1888.8|1895.8|1889.8|1895.8|1889.8|1894.5|1888.5|32
1666829700000|2022-10-27 00:15:00|1896.5|1890.5|1896.5|1890.5|1896.5|1890.5|1896.5|1890.5|1
1666830000000|2022-10-27 00:20:00|1896.3|1890.3|1896.3|1890.3|1896.8|1890.8|1896|1890|15
1666830300000|2022-10-27 00:25:00|1896.5|1890.5|1896.5|1890.5|1896.8|1890.8|1896.3|1890.3|17
1666830600000|2022-10-27 00:30:00|1896.3|1890.3|1896.5|1890.5|1896.8|1890.8|1896.3|1890.3|43
1666830900000|2022-10-27 00:35:00|1896.3|1890.3|1896.3|1890.3|1896.5|1890.5|1896.3|1890.3|31
1666831200000|2022-10-27 00:40:00|1896.8|1890.8|1896.8|1890.8|1896.8|1890.8|1896.3|1890.3|33
1666831500000|2022-10-27 00:45:00|1896.5|1890.5|1896.8|1890.8|1896.8|1890.8|1896.5|1890.5|2
1666831800000|2022-10-27 00:50:00|1896.5|1890.5|1896.8|1890.8|1896.8|1890.8|1896.5|1890.5|10
1666832400000|2022-10-27 01:00:00|1897|1891|1899|1893|1900.5|1894.5|1897|1891|39
1666832700000|2022-10-27 01:05:00|1899.3|1893.3|1897.3|1891.3|1899.5|1893.5|1897|1891|41
1666833000000|2022-10-27 01:10:00|1897.5|1891.5|1897.5|1891.5|1897.5|1891.5|1897.3|1891.3|59
1666833300000|2022-10-27 01:15:00|1897.8|1891.8|1900|1894|1900|1894|1896|1890|54
1666833600000|2022-10-27 01:20:00|1899.8|1893.8|1898.5|1892.5|1900|1894|1898.5|1892.5|37
1666833900000|2022-10-27 01:25:00|1898.3|1892.3|1898.8|1892.8|1898.8|1892.8|1897.8|1891.8|30
1666834200000|2022-10-27 01:30:00|1898.5|1892.5|1899.3|1893.3|1899.3|1893.3|1898.3|1892.3|10
1666834500000|2022-10-27 01:35:00|1899.5|1893.5|1899.8|1893.8|1899.8|1893.8|1899.5|1893.5|4
1666834800000|2022-10-27 01:40:00|1900|1894|1897.8|1891.8|1900|1894|1897.8|1891.8|9
1666835100000|2022-10-27 01:45:00|1898|1892|1896.3|1890.3|1898|1892|1895.3|1889.3|21
1666835400000|2022-10-27 01:50:00|1895.8|1889.8|1893.8|1887.8|1895.8|1889.8|1893.8|1887.8|13
1666835700000|2022-10-27 01:55:00|1894|1888|1893.8|1887.8|1894.3|1888.3|1893.5|1887.5|49
1666836000000|2022-10-27 02:00:00|1893.5|1887.5|1892.3|1886.3|1893.8|1887.8|1892.3|1886.3|13
1666836300000|2022-10-27 02:05:00|1892.5|1886.5|1892.8|1886.8|1893.3|1887.3|1892.5|1886.5|20
1666836900000|2022-10-27 02:15:00|1893|1887|1892.5|1886.5|1893.3|1887.3|1892.5|1886.5|11
1666837200000|2022-10-27 02:20:00|1892.3|1886.3|1891.8|1885.8|1892.3|1886.3|1891.3|1885.3|5
1666837500000|2022-10-27 02:25:00|1891.5|1885.5|1891.3|1885.3|1891.8|1885.8|1891.3|1885.3|28
1666837800000|2022-10-27 02:30:00|1891|1885|1890|1884|1891.3|1885.3|1889.8|1883.8|35
1666838100000|2022-10-27 02:35:00|1889.8|1883.8|1889.5|1883.5|1889.8|1883.8|1889.3|1883.3|6
1666838700000|2022-10-27 02:45:00|1890|1884|1894.3|1888.3|1894.5|1888.5|1890|1884|24
1666839000000|2022-10-27 02:50:00|1894|1888|1894|1888|1895.3|1889.3|1894|1888|36
1666839300000|2022-10-27 02:55:00|1894.3|1888.3|1893.3|1887.3|1894.5|1888.5|1893.3|1887.3|23
1666839600000|2022-10-27 03:00:00|1893.5|1887.5|1893.8|1887.8|1894.3|1888.3|1893.3|1887.3|53
1666839900000|2022-10-27 03:05:00|1893.5|1887.5|1896.8|1890.8|1896.8|1890.8|1893.5|1887.5|22
1666840200000|2022-10-27 03:10:00|1897.3|1891.3|1896.3|1890.3|1897.3|1891.3|1896|1890|13
1666840500000|2022-10-27 03:15:00|1896.5|1890.5|1896.8|1890.8|1896.8|1890.8|1896.3|1890.3|6
1666840800000|2022-10-27 03:20:00|1896.5|1890.5|1894|1888|1896.8|1890.8|1893.8|1887.8|21
1666841100000|2022-10-27 03:25:00|1893.8|1887.8|1894|1888|1894.3|1888.3|1893.8|1887.8|4
1666841400000|2022-10-27 03:30:00|1894.3|1888.3|1897|1891|1897|1891|1894|1888|28
1666841700000|2022-10-27 03:35:00|1896.8|1890.8|1897.5|1891.5|1897.5|1891.5|1896.5|1890.5|21
1666842000000|2022-10-27 03:40:00|1898|1892|1897.5|1891.5|1899.5|1893.5|1897|1891|25
1666842300000|2022-10-27 03:45:00|1897.8|1891.8|1896.5|1890.5|1898.5|1892.5|1896.5|1890.5|13
1666842600000|2022-10-27 03:50:00|1896.8|1890.8|1896.8|1890.8|1898.3|1892.3|1896.5|1890.5|19
1666842900000|2022-10-27 03:55:00|1896.5|1890.5|1896.5|1890.5|1896.5|1890.5|1896.5|1890.5|1
1666843200000|2022-10-27 04:00:00|1896.3|1890.3|1895.3|1889.3|1896.3|1890.3|1894.8|1888.8|16
1666843800000|2022-10-27 04:10:00|1894.8|1888.8|1895.5|1889.5|1895.5|1889.5|1894.8|1888.8|4
1666844100000|2022-10-27 04:15:00|1895.8|1889.8|1895.3|1889.3|1895.8|1889.8|1895.3|1889.3|15
1666844400000|2022-10-27 04:20:00|1895|1889|1894.3|1888.3|1895|1889|1894.3|1888.3|10
1666844700000|2022-10-27 04:25:00|1894.5|1888.5|1895|1889|1895|1889|1894.5|1888.5|3
1666845000000|2022-10-27 04:30:00|1894.8|1888.8|1895|1889|1895|1889|1894.8|1888.8|2
1666845300000|2022-10-27 04:35:00|1895.3|1889.3|1894.5|1888.5|1895.3|1889.3|1894.3|1888.3|40
1666845600000|2022-10-27 04:40:00|1894.3|1888.3|1894|1888|1894.5|1888.5|1893.8|1887.8|40
1666845900000|2022-10-27 04:45:00|1893.8|1887.8|1894|1888|1894|1888|1893.8|1887.8|2
1666846200000|2022-10-27 04:50:00|1893.8|1887.8|1894.5|1888.5|1894.5|1888.5|1893.8|1887.8|14
1666846500000|2022-10-27 04:55:00|1894.8|1888.8|1896.3|1890.3|1896.5|1890.5|1894.8|1888.8|6
1666846800000|2022-10-27 05:00:00|1896.5|1890.5|1896.5|1890.5|1896.8|1890.8|1896.3|1890.3|39
1666847100000|2022-10-27 05:05:00|1896.8|1890.8|1896.8|1890.8|1896.8|1890.8|1896.5|1890.5|17
1666847400000|2022-10-27 05:10:00|1896.5|1890.5|1897|1891|1897|1891|1896.5|1890.5|31
1666847700000|2022-10-27 05:15:00|1896.8|1890.8|1896.8|1890.8|1897|1891|1896.8|1890.8|29
1666848000000|2022-10-27 05:20:00|1897|1891|1897.3|1891.3|1897.3|1891.3|1896.8|1890.8|14
1666848300000|2022-10-27 05:25:00|1897|1891|1896.8|1890.8|1897.3|1891.3|1896.5|1890.5|21
1666848600000|2022-10-27 05:30:00|1896.5|1890.5|1894.8|1888.8|1896.5|1890.5|1894|1888|39
1666848900000|2022-10-27 05:35:00|1895|1889|1897.5|1891.5|1897.8|1891.8|1894.8|1888.8|43
1666849200000|2022-10-27 05:40:00|1897.3|1891.3|1898.5|1892.5|1898.5|1892.5|1897.3|1891.3|9
1666849500000|2022-10-27 05:45:00|1898.3|1892.3|1899.8|1893.8|1900.8|1894.8|1897.8|1891.8|20
1666849800000|2022-10-27 05:50:00|1898.5|1892.5|1896.3|1890.3|1898.8|1892.8|1895.6|1889.6|34
1666850100000|2022-10-27 05:55:00|1895.8|1889.8|1896.3|1890.3|1896.3|1890.3|1895.8|1889.8|13
1666850400000|2022-10-27 06:00:00|1896|1890|1896.3|1890.3|1896.5|1890.5|1895.5|1889.5|27
1666850700000|2022-10-27 06:05:00|1896|1890|1894|1888|1896.3|1890.3|1894|1888|27
1666851000000|2022-10-27 06:10:00|1893.8|1887.8|1893.8|1887.8|1893.8|1887.8|1893.5|1887.5|15
1666851300000|2022-10-27 06:15:00|1894|1888|1894.5|1888.5|1895.3|1889.3|1893.3|1887.3|36
1666851600000|2022-10-27 06:20:00|1894.3|1888.3|1893|1887|1894.5|1888.5|1893|1887|47
1666851900000|2022-10-27 06:25:00|1893.3|1887.3|1893.8|1887.8|1894.3|1888.3|1893|1887|38
1666852200000|2022-10-27 06:30:00|1893.5|1887.5|1890.5|1884.5|1893.8|1887.8|1890.3|1884.3|36
1666852500000|2022-10-27 06:35:00|1890.8|1884.8|1889.5|1883.5|1891.8|1885.8|1889.5|1883.5|36
1666852800000|2022-10-27 06:40:00|1888.8|1882.8|1888.8|1882.8|1889.8|1883.8|1888.8|1882.8|6
1666853100000|2022-10-27 06:45:00|1889.3|1883.3|1892.5|1886.5|1892.8|1886.8|1889.3|1883.3|38
1666853400000|2022-10-27 06:50:00|1892.3|1886.3|1890.5|1884.5|1892.3|1886.3|1889.3|1883.3|40
1666853700000|2022-10-27 06:55:00|1890.3|1884.3|1887.9|1881.9|1890.5|1884.5|1887.1|1881.1|63
1666854000000|2022-10-27 07:00:00|1887.6|1881.6|1898.6|1892.6|1900.8|1894.8|1887.6|1881.6|93
1666854300000|2022-10-27 07:05:00|1898.9|1892.9|1904.9|1898.9|1904.9|1898.9|1898.9|1892.9|59
1666854600000|2022-10-27 07:10:00|1905.1|1899.1|1910.6|1904.6|1912.1|1906.1|1905.1|1899.1|50
1666854900000|2022-10-27 07:15:00|1910.9|1904.9|1911.4|1905.4|1911.6|1905.6|1910.1|1904.1|50
1666855200000|2022-10-27 07:20:00|1911.6|1905.6|1915.1|1909.1|1917.4|1911.4|1911.6|1905.6|42
1666855500000|2022-10-27 07:25:00|1915.4|1909.4|1908.9|1902.9|1916.1|1910.1|1907.9|1901.9|82
1666855800000|2022-10-27 07:30:00|1909.6|1903.6|1909.6|1903.6|1911.6|1905.6|1908|1902|52
1666856100000|2022-10-27 07:35:00|1909.4|1903.4|1908.9|1902.9|1912.4|1906.4|1908.9|1902.9|36
1666856400000|2022-10-27 07:40:00|1908.6|1902.6|1910.6|1904.6|1911.1|1905.1|1906.9|1900.9|24
1666856700000|2022-10-27 07:45:00|1910.4|1904.4|1909.6|1903.6|1910.4|1904.4|1907.9|1901.9|20
1666857000000|2022-10-27 07:50:00|1909.9|1903.9|1909.6|1903.6|1910.6|1904.6|1908.9|1902.9|17
1666857300000|2022-10-27 07:55:00|1909.4|1903.4|1911.1|1905.1|1911.1|1905.1|1907.4|1901.4|25
1666857600000|2022-10-27 08:00:00|1911.4|1905.4|1901.6|1895.6|1911.9|1905.9|1901.1|1895.1|80
1666857900000|2022-10-27 08:05:00|1901.4|1895.4|1897.1|1891.1|1901.4|1895.4|1896.4|1890.4|43
1666858200000|2022-10-27 08:10:00|1897.4|1891.4|1898.6|1892.6|1899.4|1893.4|1896.4|1890.4|25
1666858500000|2022-10-27 08:15:00|1898.9|1892.9|1900.9|1894.9|1902.4|1896.4|1898.9|1892.9|36
1666858800000|2022-10-27 08:20:00|1900.6|1894.6|1898.6|1892.6|1902.4|1896.4|1898.6|1892.6|21
1666859100000|2022-10-27 08:25:00|1898.4|1892.4|1898.4|1892.4|1900.4|1894.4|1897.6|1891.6|49
1666859400000|2022-10-27 08:30:00|1898.6|1892.6|1902.4|1896.4|1903.5|1897.5|1898.4|1892.4|28
1666859700000|2022-10-27 08:35:00|1902.6|1896.6|1899.4|1893.4|1902.6|1896.6|1899.1|1893.1|16
1666860000000|2022-10-27 08:40:00|1899.6|1893.6|1900.6|1894.6|1901.4|1895.4|1898.4|1892.4|44
1666860300000|2022-10-27 08:45:00|1900.9|1894.9|1904.4|1898.4|1904.9|1898.9|1900.1|1894.1|42
1666860600000|2022-10-27 08:50:00|1904.6|1898.6|1904.9|1898.9|1906.4|1900.4|1903.1|1897.1|35
1666860900000|2022-10-27 08:55:00|1904.6|1898.6|1897.6|1891.6|1904.6|1898.6|1897.6|1891.6|53
1666861200000|2022-10-27 09:00:00|1897.4|1891.4|1896.6|1890.6|1900.4|1894.4|1895.4|1889.4|59
1666861500000|2022-10-27 09:05:00|1895.9|1889.9|1897.6|1891.6|1898.1|1892.1|1895.4|1889.4|20
1666861800000|2022-10-27 09:10:00|1897.9|1891.9|1897.9|1891.9|1900.4|1894.4|1897.6|1891.6|20
1666862100000|2022-10-27 09:15:00|1898.1|1892.1|1896.6|1890.6|1898.4|1892.4|1896.4|1890.4|17
1666862400000|2022-10-27 09:20:00|1896.4|1890.4|1895.4|1889.4|1897.4|1891.4|1895.1|1889.1|24
1666862700000|2022-10-27 09:25:00|1895.9|1889.9|1894.6|1888.6|1896.1|1890.1|1893.9|1887.9|24
1666863000000|2022-10-27 09:30:00|1894.4|1888.4|1894.6|1888.6|1895.9|1889.9|1893.6|1887.6|19
1666863300000|2022-10-27 09:35:00|1894.1|1888.1|1893.4|1887.4|1894.1|1888.1|1893.4|1887.4|8
1666863600000|2022-10-27 09:40:00|1893.6|1887.6|1892.4|1886.4|1894.1|1888.1|1892.4|1886.4|13
1666863900000|2022-10-27 09:45:00|1892.6|1886.6|1891.4|1885.4|1892.6|1886.6|1890.4|1884.4|25
1666864200000|2022-10-27 09:50:00|1891.6|1885.6|1891.9|1885.9|1892.4|1886.4|1891.6|1885.6|10
1666864500000|2022-10-27 09:55:00|1892.1|1886.1|1891.6|1885.6|1892.6|1886.6|1890.6|1884.6|15
1666864800000|2022-10-27 10:00:00|1891.9|1885.9|1890.9|1884.9|1892.1|1886.1|1890.9|1884.9|12
1666865100000|2022-10-27 10:05:00|1891.9|1885.9|1890.6|1884.6|1891.9|1885.9|1890.6|1884.6|22
1666865400000|2022-10-27 10:10:00|1891.1|1885.1|1895.1|1889.1|1895.4|1889.4|1890.9|1884.9|29
1666865700000|2022-10-27 10:15:00|1895.4|1889.4|1897.9|1891.9|1898.1|1892.1|1894.1|1888.1|53
1666866000000|2022-10-27 10:20:00|1897.6|1891.6|1891.9|1885.9|1898.1|1892.1|1891.9|1885.9|39
1666866300000|2022-10-27 10:25:00|1891.6|1885.6|1891.9|1885.9|1893.6|1887.6|1891.6|1885.6|15
1666866600000|2022-10-27 10:30:00|1891.6|1885.6|1890.6|1884.6|1892.9|1886.9|1890.6|1884.6|9
1666866900000|2022-10-27 10:35:00|1890.4|1884.4|1891.9|1885.9|1892.1|1886.1|1889.1|1883.1|22
1666867200000|2022-10-27 10:40:00|1891.6|1885.6|1890.6|1884.6|1891.9|1885.9|1890.6|1884.6|21
1666867500000|2022-10-27 10:45:00|1891.9|1885.9|1891.9|1885.9|1892.1|1886.1|1891.6|1885.6|61
1666867800000|2022-10-27 10:50:00|1891.6|1885.6|1891.4|1885.4|1891.9|1885.9|1890.1|1884.1|20
1666868100000|2022-10-27 10:55:00|1891.1|1885.1|1890.9|1884.9|1891.1|1885.1|1890.6|1884.6|9
1666868400000|2022-10-27 11:00:00|1891.1|1885.1|1891.1|1885.1|1891.1|1885.1|1890.1|1884.1|13
1666868700000|2022-10-27 11:05:00|1891.6|1885.6|1892.1|1886.1|1892.4|1886.4|1890.6|1884.6|25
1666869000000|2022-10-27 11:10:00|1891.9|1885.9|1892.9|1886.9|1892.9|1886.9|1891.4|1885.4|21
1666869300000|2022-10-27 11:15:00|1893.4|1887.4|1894.1|1888.1|1894.1|1888.1|1892.6|1886.6|31
1666869600000|2022-10-27 11:20:00|1893.9|1887.9|1895.6|1889.6|1895.6|1889.6|1893.6|1887.6|20
1666869900000|2022-10-27 11:25:00|1895.9|1889.9|1895.1|1889.1|1896.4|1890.4|1894.9|1888.9|25
1666870200000|2022-10-27 11:30:00|1894.9|1888.9|1892.4|1886.4|1895.4|1889.4|1892.1|1886.1|31
1666870500000|2022-10-27 11:35:00|1892.1|1886.1|1885.1|1879.1|1892.1|1886.1|1885.1|1879.1|72
1666870800000|2022-10-27 11:40:00|1885.4|1879.4|1881.3|1875.3|1885.6|1879.6|1880.3|1874.3|59
1666871100000|2022-10-27 11:45:00|1880.9|1874.9|1880.4|1874.4|1882|1876|1878.9|1872.9|58
1666871400000|2022-10-27 11:50:00|1881.1|1875.1|1883.4|1877.4|1883.4|1877.4|1878.6|1872.6|59
1666871700000|2022-10-27 11:55:00|1883.6|1877.6|1884.4|1878.4|1884.6|1878.6|1881.9|1875.9|30
1666872000000|2022-10-27 12:00:00|1884.6|1878.6|1886.1|1880.1|1889.1|1883.1|1884.6|1878.6|42
1666872300000|2022-10-27 12:05:00|1885.9|1879.9|1881.6|1875.6|1885.9|1879.9|1880.9|1874.9|38
1666872600000|2022-10-27 12:10:00|1881.9|1875.9|1879.4|1873.4|1882.1|1876.1|1878.9|1872.9|30
1666872900000|2022-10-27 12:15:00|1879.1|1873.1|1875.6|1869.6|1880.6|1874.6|1874.9|1868.9|85
1666873200000|2022-10-27 12:20:00|1875.4|1869.4|1878.6|1872.6|1878.9|1872.9|1874.9|1868.9|94
1666873500000|2022-10-27 12:25:00|1878.9|1872.9|1881.6|1875.6|1882.1|1876.1|1878.9|1872.9|90
1666873800000|2022-10-27 12:30:00|1881.9|1875.9|1887.1|1881.1|1888.6|1882.6|1881.1|1875.1|158
1666874100000|2022-10-27 12:35:00|1886.9|1880.9|1886.1|1880.1|1888.9|1882.9|1885.4|1879.4|103
1666874400000|2022-10-27 12:40:00|1886.9|1880.9|1890.1|1884.1|1890.1|1884.1|1886.4|1880.4|91
1666874700000|2022-10-27 12:45:00|1889.9|1883.9|1886.9|1880.9|1890.6|1884.6|1886.6|1880.6|76
1666875000000|2022-10-27 12:50:00|1887.6|1881.6|1887.9|1881.9|1890.4|1884.4|1887.6|1881.6|61
1666875300000|2022-10-27 12:55:00|1888.1|1882.1|1890.1|1884.1|1891.4|1885.4|1886.4|1880.4|59
1666875600000|2022-10-27 13:00:00|1890.4|1884.4|1883.4|1877.4|1890.4|1884.4|1880.9|1874.9|123
1666875900000|2022-10-27 13:05:00|1883.1|1877.1|1886.1|1880.1|1886.1|1880.1|1883.1|1877.1|64
1666876200000|2022-10-27 13:10:00|1885.9|1879.9|1882.6|1876.6|1886.1|1880.1|1881.6|1875.6|51
1666876500000|2022-10-27 13:15:00|1883.1|1877.1|1883.6|1877.6|1887.9|1881.9|1883.1|1877.1|68
1666876800000|2022-10-27 13:20:00|1883.9|1877.9|1881.1|1875.1|1883.9|1877.9|1880.6|1874.6|40
1666877100000|2022-10-27 13:25:00|1880.6|1874.6|1877.1|1871.1|1881.1|1875.1|1876.4|1870.4|47
1666877400000|2022-10-27 13:30:00|1877.4|1871.4|1879.6|1873.6|1881.6|1875.6|1877.4|1871.4|99
1666877700000|2022-10-27 13:35:00|1879.9|1873.9|1885.9|1879.9|1885.9|1879.9|1879.6|1873.6|60
1666878000000|2022-10-27 13:40:00|1886.1|1880.1|1888.9|1882.9|1889.4|1883.4|1884.4|1878.4|45
1666878300000|2022-10-27 13:45:00|1889.6|1883.6|1886.4|1880.4|1889.6|1883.6|1884.4|1878.4|56
1666878600000|2022-10-27 13:50:00|1886.1|1880.1|1882.9|1876.9|1887.1|1881.1|1882.9|1876.9|28
1666878900000|2022-10-27 13:55:00|1883.1|1877.1|1883.4|1877.4|1883.9|1877.9|1881.4|1875.4|43
1666879200000|2022-10-27 14:00:00|1883.6|1877.6|1886.4|1880.4|1887.1|1881.1|1883.6|1877.6|30
1666879500000|2022-10-27 14:05:00|1886.6|1880.6|1883.6|1877.6|1886.9|1880.9|1883.4|1877.4|39
1666879800000|2022-10-27 14:10:00|1883.4|1877.4|1883.9|1877.9|1886.1|1880.1|1881.4|1875.4|52
1666880100000|2022-10-27 14:15:00|1884.1|1878.1|1884.1|1878.1|1886.4|1880.4|1883.9|1877.9|30
1666880400000|2022-10-27 14:20:00|1883.9|1877.9|1882.9|1876.9|1883.9|1877.9|1880.1|1874.1|57
1666880700000|2022-10-27 14:25:00|1881.4|1875.4|1883.1|1877.1|1883.4|1877.4|1879.9|1873.9|29
1666881000000|2022-10-27 14:30:00|1883.4|1877.4|1886.9|1880.9|1887.6|1881.6|1883.4|1877.4|67
1666881300000|2022-10-27 14:35:00|1887.4|1881.4|1882.4|1876.4|1887.6|1881.6|1882.4|1876.4|29
1666881600000|2022-10-27 14:40:00|1882.9|1876.9|1879.1|1873.1|1883.6|1877.6|1879.1|1873.1|60
1666881900000|2022-10-27 14:45:00|1879.4|1873.4|1878.6|1872.6|1882.1|1876.1|1878.6|1872.6|35
1666882200000|2022-10-27 14:50:00|1878.4|1872.4|1877.6|1871.6|1878.4|1872.4|1875.4|1869.4|75
1666882500000|2022-10-27 14:55:00|1877.4|1871.4|1875.9|1869.9|1877.6|1871.6|1875.9|1869.9|33
1666882800000|2022-10-27 15:00:00|1875.1|1869.1|1874.1|1868.1|1875.1|1869.1|1870.1|1864.1|74
1666883100000|2022-10-27 15:05:00|1874.4|1868.4|1868.9|1862.9|1875.1|1869.1|1868.4|1862.4|37
1666883400000|2022-10-27 15:10:00|1868.6|1862.6|1873.4|1867.4|1873.4|1867.4|1867.4|1861.4|51
1666883700000|2022-10-27 15:15:00|1873.1|1867.1|1868.6|1862.6|1873.9|1867.9|1866.6|1860.6|79
1666884000000|2022-10-27 15:20:00|1868.4|1862.4|1870.9|1864.9|1871.6|1865.6|1867.1|1861.1|46
1666884300000|2022-10-27 15:25:00|1871.6|1865.6|1869.1|1863.1|1872.1|1866.1|1868.1|1862.1|71
1666884600000|2022-10-27 15:30:00|1868.9|1862.9|1863.9|1857.9|1868.9|1862.9|1863.9|1857.9|50
1666884900000|2022-10-27 15:35:00|1863.6|1857.6|1863.4|1857.4|1864.1|1858.1|1862.6|1856.6|38
1666885200000|2022-10-27 15:40:00|1863.1|1857.1|1859.4|1853.4|1863.1|1857.1|1857.6|1851.6|57
1666885500000|2022-10-27 15:45:00|1859.1|1853.1|1861.6|1855.6|1862.4|1856.4|1857.1|1851.1|42
1666885800000|2022-10-27 15:50:00|1861.4|1855.4|1861.4|1855.4|1863.9|1857.9|1860.4|1854.4|68
1666886100000|2022-10-27 15:55:00|1861.6|1855.6|1861.6|1855.6|1862.1|1856.1|1861.4|1855.4|47
1666886400000|2022-10-27 16:00:00|1861.4|1855.4|1861.6|1855.6|1861.9|1855.9|1861.4|1855.4|44
1666886700000|2022-10-27 16:05:00|1861.4|1855.4|1861.6|1855.6|1862.9|1856.9|1861.4|1855.4|46
1666887000000|2022-10-27 16:10:00|1861.9|1855.9|1861.4|1855.4|1862.6|1856.6|1861.4|1855.4|50
1666887300000|2022-10-27 16:15:00|1861.6|1855.6|1861.9|1855.9|1863.6|1857.6|1861.6|1855.6|19
1666887600000|2022-10-27 16:20:00|1861.4|1855.4|1861.6|1855.6|1861.9|1855.9|1861.1|1855.1|18
1666887900000|2022-10-27 16:25:00|1861.4|1855.4|1861.1|1855.1|1861.9|1855.9|1861.1|1855.1|16
1666888200000|2022-10-27 16:30:00|1861.4|1855.4|1861.9|1855.9|1862.4|1856.4|1861.4|1855.4|25
1666888500000|2022-10-27 16:35:00|1861.6|1855.6|1862.4|1856.4|1862.4|1856.4|1861.6|1855.6|14
1666888800000|2022-10-27 16:40:00|1862.6|1856.6|1862.6|1856.6|1862.6|1856.6|1862.6|1856.6|1
1666889100000|2022-10-27 16:45:00|1862.9|1856.9|1862.9|1856.9|1862.9|1856.9|1862.4|1856.4|32
1666889400000|2022-10-27 16:50:00|1863.1|1857.1|1862.6|1856.6|1863.9|1857.9|1862.4|1856.4|29
1666889700000|2022-10-27 16:55:00|1862.1|1856.1|1860.5|1854.5|1862.4|1856.4|1860.4|1854.4|57
1666890000000|2022-10-27 17:00:00|1860.8|1854.8|1861.8|1855.8|1862.6|1856.6|1860.5|1854.5|36
1666890300000|2022-10-27 17:05:00|1862.4|1856.4|1862|1856|1862.8|1856.8|1861.8|1855.8|9
1666890600000|2022-10-27 17:10:00|1861.8|1855.8|1862|1856|1862.6|1856.6|1861.8|1855.8|38
1666890900000|2022-10-27 17:15:00|1861.5|1855.5|1862|1856|1862.3|1856.3|1861.3|1855.3|33
1666891200000|2022-10-27 17:20:00|1861.8|1855.8|1861.5|1855.5|1862|1856|1861.3|1855.3|16
1666891500000|2022-10-27 17:25:00|1861.3|1855.3|1861.3|1855.3|1861.8|1855.8|1861.3|1855.3|34
1666891800000|2022-10-27 17:30:00|1861.4|1855.4|1861.3|1855.3|1861.6|1855.6|1861.3|1855.3|8
1666892400000|2022-10-27 17:40:00|1861.1|1855.1|1861.3|1855.3|1861.5|1855.5|1860.5|1854.5|17
1666892700000|2022-10-27 17:45:00|1861|1855|1860.8|1854.8|1861|1855|1860.3|1854.3|6
1666893000000|2022-10-27 17:50:00|1860.4|1854.4|1860.6|1854.6|1860.6|1854.6|1860.4|1854.4|2
1666893300000|2022-10-27 17:55:00|1860.5|1854.5|1868.5|1849.8|1868.5|1854.5|1860.5|1848|5
1666915200000|2022-10-28 00:00:00|1864|1858|1864.1|1858.1|1864.1|1858.1|1863.4|1857.4|7
1666915500000|2022-10-28 00:05:00|1864|1858|1864.6|1858.6|1866.1|1860.1|1863.9|1857.9|21
1666915800000|2022-10-28 00:10:00|1864.9|1858.9|1865.1|1859.1|1866|1860|1864|1858|25
1666916100000|2022-10-28 00:15:00|1865|1859|1863.8|1857.8|1865|1859|1863.8|1857.8|9
1666916400000|2022-10-28 00:20:00|1864|1858|1864.3|1858.3|1864.3|1858.3|1864|1858|2
1666917000000|2022-10-28 00:30:00|1864.8|1858.8|1866|1860|1866.1|1860.1|1864.8|1858.8|30
1666917300000|2022-10-28 00:35:00|1866.3|1860.3|1867.3|1861.3|1867.3|1861.3|1866.3|1860.3|27
1666917600000|2022-10-28 00:40:00|1867.8|1861.8|1869|1863|1869|1863|1867.8|1861.8|35
1666917900000|2022-10-28 00:45:00|1868.8|1862.8|1869|1863|1869.8|1863.8|1868.5|1862.5|33
1666918200000|2022-10-28 00:50:00|1869.3|1863.3|1869.5|1863.5|1869.5|1863.5|1869.3|1863.3|2
1666918800000|2022-10-28 01:00:00|1869|1863|1867|1861|1869|1863|1866.5|1860.5|31
1666919100000|2022-10-28 01:05:00|1867.5|1861.5|1865.8|1859.8|1867.5|1861.5|1865.5|1859.5|29
1666919400000|2022-10-28 01:10:00|1865.5|1859.5|1865.3|1859.3|1865.5|1859.5|1865|1859|4
1666919700000|2022-10-28 01:15:00|1865|1859|1864.5|1858.5|1865|1859|1863.8|1857.8|16
1666920300000|2022-10-28 01:25:00|1864.8|1858.8|1864.5|1858.5|1864.8|1858.8|1864.5|1858.5|4
1666920600000|2022-10-28 01:30:00|1864.8|1858.8|1863.8|1857.8|1864.8|1858.8|1863.5|1857.5|16
1666920900000|2022-10-28 01:35:00|1864|1858|1865.8|1859.8|1866|1860|1863.5|1857.5|72
1666921200000|2022-10-28 01:40:00|1866|1860|1865.8|1859.8|1866|1860|1865.5|1859.5|78
1666921500000|2022-10-28 01:45:00|1865.5|1859.5|1865.8|1859.8|1865.8|1859.8|1865.5|1859.5|28
1666921800000|2022-10-28 01:50:00|1865.5|1859.5|1867.3|1861.3|1868|1862|1865.5|1859.5|15
1666922100000|2022-10-28 01:55:00|1867.8|1861.8|1867.8|1861.8|1868.8|1862.8|1867.5|1861.5|22
1666922400000|2022-10-28 02:00:00|1867.5|1861.5|1867.3|1861.3|1867.5|1861.5|1867|1861|20
1666922700000|2022-10-28 02:05:00|1867|1861|1866.8|1860.8|1867.3|1861.3|1866.5|1860.5|43
1666923000000|2022-10-28 02:10:00|1866.5|1860.5|1864.5|1858.5|1866.8|1860.8|1864.5|1858.5|44
1666923300000|2022-10-28 02:15:00|1864.3|1858.3|1863.8|1857.8|1864.5|1858.5|1863|1857|17
1666923900000|2022-10-28 02:25:00|1863.5|1857.5|1863.5|1857.5|1863.8|1857.8|1863.3|1857.3|5
1666924200000|2022-10-28 02:30:00|1863.3|1857.3|1864|1858|1865.4|1859.4|1863|1857|70
1666924500000|2022-10-28 02:35:00|1863.8|1857.8|1863.8|1857.8|1864.3|1858.3|1863.5|1857.5|89
1666924800000|2022-10-28 02:40:00|1863.5|1857.5|1863.8|1857.8|1864.3|1858.3|1863.3|1857.3|13
1666925100000|2022-10-28 02:45:00|1863.5|1857.5|1862.8|1856.8|1863.8|1857.8|1862.8|1856.8|27
1666925400000|2022-10-28 02:50:00|1862.5|1856.5|1862.8|1856.8|1863|1857|1861.8|1855.8|50
1666925700000|2022-10-28 02:55:00|1862.5|1856.5|1863|1857|1864.8|1858.8|1862.5|1856.5|32
1666926000000|2022-10-28 03:00:00|1862.8|1856.8|1863|1857|1864.5|1858.5|1862.5|1856.5|104
1666926300000|2022-10-28 03:05:00|1862.8|1856.8|1862.8|1856.8|1862.8|1856.8|1862.3|1856.3|11
1666926600000|2022-10-28 03:10:00|1862.5|1856.5|1862.3|1856.3|1863|1857|1862|1856|42
1666926900000|2022-10-28 03:15:00|1862.5|1856.5|1862.3|1856.3|1862.5|1856.5|1862.3|1856.3|12
1666927200000|2022-10-28 03:20:00|1862.5|1856.5|1862.3|1856.3|1862.5|1856.5|1862.3|1856.3|18
1666927500000|2022-10-28 03:25:00|1862|1856|1862|1856|1862.3|1856.3|1862|1856|19
1666927800000|2022-10-28 03:30:00|1862.3|1856.3|1864.3|1858.3|1864.5|1858.5|1862|1856|42
1666928100000|2022-10-28 03:35:00|1864|1858|1864|1858|1864|1858|1863.5|1857.5|85
1666928400000|2022-10-28 03:40:00|1863.8|1857.8|1862.5|1856.5|1864.5|1858.5|1862.5|1856.5|22
1666928700000|2022-10-28 03:45:00|1862.8|1856.8|1861.3|1855.3|1862.8|1856.8|1861|1855|24
1666929000000|2022-10-28 03:50:00|1861|1855|1860.8|1854.8|1861|1855|1860.5|1854.5|4
1666929900000|2022-10-28 04:05:00|1861|1855|1861|1855|1862.3|1856.3|1861|1855|8
1666930500000|2022-10-28 04:15:00|1861.3|1855.3|1861|1855|1861.3|1855.3|1861|1855|6
1666930800000|2022-10-28 04:20:00|1860.8|1854.8|1861.3|1855.3|1861.3|1855.3|1860.8|1854.8|19
1666933500000|2022-10-28 05:05:00|1861|1855|1861.3|1855.3|1861.3|1855.3|1861|1855|4
1666933800000|2022-10-28 05:10:00|1861|1855|1861.3|1855.3|1861.3|1855.3|1861|1855|10
1666934400000|2022-10-28 05:20:00|1862|1856|1861.5|1855.5|1862|1856|1861.5|1855.5|5
1666934700000|2022-10-28 05:25:00|1861.3|1855.3|1861.5|1855.5|1861.5|1855.5|1861.3|1855.3|2
1666935000000|2022-10-28 05:30:00|1861.3|1855.3|1861.5|1855.5|1862.8|1856.8|1861.3|1855.3|16
1666935300000|2022-10-28 05:35:00|1861.3|1855.3|1860.5|1854.5|1861.3|1855.3|1860.3|1854.3|14
1666935600000|2022-10-28 05:40:00|1860.3|1854.3|1857.3|1851.3|1860.3|1854.3|1857.3|1851.3|18
1666935900000|2022-10-28 05:45:00|1857|1851|1860.3|1854.3|1860.5|1854.5|1857|1851|32
1666936200000|2022-10-28 05:50:00|1860|1854|1861.9|1855.9|1863.5|1857.5|1860|1854|17
1666936500000|2022-10-28 05:55:00|1861.8|1855.8|1861.8|1855.8|1862.3|1856.3|1860.8|1854.8|16
1666936800000|2022-10-28 06:00:00|1861.5|1855.5|1862.8|1856.8|1863|1857|1860.3|1854.3|24
1666937100000|2022-10-28 06:05:00|1862.5|1856.5|1864.3|1858.3|1864.3|1858.3|1862|1856|36
1666937400000|2022-10-28 06:10:00|1864|1858|1862.5|1856.5|1864|1858|1861.5|1855.5|17
1666937700000|2022-10-28 06:15:00|1862.8|1856.8|1860|1854|1862.8|1856.8|1860|1854|31
1666938000000|2022-10-28 06:20:00|1860.3|1854.3|1859.5|1853.5|1860.5|1854.5|1859.5|1853.5|20
1666938300000|2022-10-28 06:25:00|1859.8|1853.8|1860|1854|1860|1854|1858.5|1852.5|51
1666938600000|2022-10-28 06:30:00|1860.3|1854.3|1860|1854|1860.3|1854.3|1858.3|1852.3|34
1666938900000|2022-10-28 06:35:00|1860.3|1854.3|1859.3|1853.3|1860.3|1854.3|1858.3|1852.3|56
1666939200000|2022-10-28 06:40:00|1859|1853|1855.5|1849.5|1859|1853|1855|1849|17
1666939500000|2022-10-28 06:45:00|1855|1849|1856|1850|1856|1850|1855|1849|7
1666939800000|2022-10-28 06:50:00|1856.3|1850.3|1858.5|1852.5|1859.8|1853.8|1856|1850|20
1666940100000|2022-10-28 06:55:00|1858.6|1852.6|1857.1|1851.1|1858.9|1852.9|1856.9|1850.9|64
1666940400000|2022-10-28 07:00:00|1857.4|1851.4|1850.6|1844.6|1857.4|1851.4|1849.6|1843.6|81
1666940700000|2022-10-28 07:05:00|1850.5|1844.5|1855.1|1849.1|1855.4|1849.4|1849.1|1843.1|46
1666941000000|2022-10-28 07:10:00|1854.9|1848.9|1847.6|1841.6|1854.9|1848.9|1847.6|1841.6|34
1666941300000|2022-10-28 07:15:00|1847.4|1841.4|1847.6|1841.6|1849.1|1843.1|1846.9|1840.9|26
1666941600000|2022-10-28 07:20:00|1846.9|1840.9|1849.6|1843.6|1849.9|1843.9|1846.9|1840.9|9
1666941900000|2022-10-28 07:25:00|1849.4|1843.4|1854.9|1848.9|1855.3|1849.3|1849.4|1843.4|28
1666942200000|2022-10-28 07:30:00|1855.1|1849.1|1856.4|1850.4|1857.4|1851.4|1854.6|1848.6|26
1666942500000|2022-10-28 07:35:00|1856.6|1850.6|1859.4|1853.4|1859.6|1853.6|1856.6|1850.6|18
1666942800000|2022-10-28 07:40:00|1859.6|1853.6|1861.4|1855.4|1863.4|1857.4|1859.6|1853.6|25
1666943100000|2022-10-28 07:45:00|1861.1|1855.1|1857.9|1851.9|1861.4|1855.4|1857.4|1851.4|12
1666943400000|2022-10-28 07:50:00|1858.1|1852.1|1859.6|1853.6|1860.4|1854.4|1858.1|1852.1|15
1666943700000|2022-10-28 07:55:00|1859.9|1853.9|1859.9|1853.9|1860.4|1854.4|1859.4|1853.4|15
1666944000000|2022-10-28 08:00:00|1859.6|1853.6|1856.4|1850.4|1859.6|1853.6|1855.9|1849.9|29
1666944300000|2022-10-28 08:05:00|1855.9|1849.9|1857.6|1851.6|1859.1|1853.1|1855.9|1849.9|18
1666944600000|2022-10-28 08:10:00|1857.9|1851.9|1865.4|1859.4|1865.6|1859.6|1857.9|1851.9|40
1666944900000|2022-10-28 08:15:00|1865.1|1859.1|1868.4|1862.4|1869.6|1863.6|1864.6|1858.6|37
1666945200000|2022-10-28 08:20:00|1868.1|1862.1|1868.1|1862.1|1868.6|1862.6|1868.1|1862.1|8
1666945500000|2022-10-28 08:25:00|1868.4|1862.4|1866.9|1860.9|1871.9|1865.9|1866.9|1860.9|36
1666945800000|2022-10-28 08:30:00|1866.6|1860.6|1865.1|1859.1|1868.9|1862.9|1864.9|1858.9|40
1666946100000|2022-10-28 08:35:00|1864.9|1858.9|1864.4|1858.4|1865|1859|1861.9|1855.9|42
1666946400000|2022-10-28 08:40:00|1864.1|1858.1|1870.6|1864.6|1870.6|1864.6|1862.6|1856.6|48
1666946700000|2022-10-28 08:45:00|1870.9|1864.9|1879.6|1873.6|1879.6|1873.6|1869.4|1863.4|54
1666947000000|2022-10-28 08:50:00|1879.9|1873.9|1882.3|1876.3|1887.1|1881.1|1878.6|1872.6|64
1666947300000|2022-10-28 08:55:00|1882.6|1876.6|1887.1|1881.1|1887.6|1881.6|1882.6|1876.6|33
1666947600000|2022-10-28 09:00:00|1886.9|1880.9|1881.9|1875.9|1886.9|1880.9|1881.9|1875.9|22
1666947900000|2022-10-28 09:05:00|1881.6|1875.6|1880.1|1874.1|1882.1|1876.1|1879.6|1873.6|26
1666948200000|2022-10-28 09:10:00|1879.9|1873.9|1880.4|1874.4|1880.6|1874.6|1878.6|1872.6|13
1666948500000|2022-10-28 09:15:00|1880.1|1874.1|1881.1|1875.1|1881.1|1875.1|1878.4|1872.4|26
1666948800000|2022-10-28 09:20:00|1881.4|1875.4|1883.9|1877.9|1884.4|1878.4|1879.1|1873.1|18
1666949100000|2022-10-28 09:25:00|1883.6|1877.6|1888.4|1882.4|1888.8|1882.8|1883.4|1877.4|23
1666949400000|2022-10-28 09:30:00|1887.9|1881.9|1888.4|1882.4|1888.4|1882.4|1887.9|1881.9|2
1666949700000|2022-10-28 09:35:00|1888.6|1882.6|1890.1|1884.1|1890.4|1884.4|1888.6|1882.6|23
1666950000000|2022-10-28 09:40:00|1889.9|1883.9|1891.4|1885.4|1892.1|1886.1|1889.1|1883.1|30
1666950300000|2022-10-28 09:45:00|1891.9|1885.9|1920.4|1914.4|1921.9|1915.9|1891.9|1885.9|79
1666950600000|2022-10-28 09:50:00|1919.6|1913.6|1941.8|1935.8|1944.4|1938.4|1919.1|1913.1|121
1666950900000|2022-10-28 09:55:00|1941.3|1935.3|1933.1|1927.1|1946.3|1940.3|1931.3|1925.3|110
1666951200000|2022-10-28 10:00:00|1932.9|1926.9|1941.1|1935.1|1946.5|1940.5|1932.1|1926.1|86
1666951500000|2022-10-28 10:05:00|1940.9|1934.9|1951.1|1945.1|1956.1|1950.1|1940.9|1934.9|84
1666951800000|2022-10-28 10:10:00|1950.9|1944.9|1949.1|1943.1|1954.1|1948.1|1948.6|1942.6|53
1666952100000|2022-10-28 10:15:00|1948.9|1942.9|1949.9|1943.9|1952.4|1946.4|1948.1|1942.1|51
1666952400000|2022-10-28 10:20:00|1949.6|1943.6|1949.4|1943.4|1951.4|1945.4|1949.4|1943.4|32
1666952700000|2022-10-28 10:25:00|1949.6|1943.6|1951.1|1945.1|1951.4|1945.4|1948.6|1942.6|37
1666953000000|2022-10-28 10:30:00|1950.4|1944.4|1950.9|1944.9|1951.1|1945.1|1948.6|1942.6|23
1666953300000|2022-10-28 10:35:00|1951.1|1945.1|1951.4|1945.4|1952.1|1946.1|1949.6|1943.6|36
1666953600000|2022-10-28 10:40:00|1950.9|1944.9|1963.4|1957.4|1963.6|1957.6|1950.9|1944.9|50
1666953900000|2022-10-28 10:45:00|1963.9|1957.9|1962.8|1956.8|1967.1|1961.1|1960.4|1954.4|55
1666954200000|2022-10-28 10:50:00|1962.5|1956.5|1960.4|1954.4|1962.6|1956.6|1959.4|1953.4|44
1666954500000|2022-10-28 10:55:00|1959.9|1953.9|1960.4|1954.4|1960.6|1954.6|1959.1|1953.1|30
1666954800000|2022-10-28 11:00:00|1960.1|1954.1|1949.4|1943.4|1960.1|1954.1|1949.4|1943.4|44
1666955100000|2022-10-28 11:05:00|1949.9|1943.9|1945.1|1939.1|1949.9|1943.9|1944.9|1938.9|40
1666955400000|2022-10-28 11:10:00|1944.6|1938.6|1944.9|1938.9|1946.1|1940.1|1941.9|1935.9|35
1666955700000|2022-10-28 11:15:00|1944.6|1938.6|1945.6|1939.6|1945.9|1939.9|1943.6|1937.6|49
1666956000000|2022-10-28 11:20:00|1945.4|1939.4|1946.4|1940.4|1946.9|1940.9|1944.4|1938.4|32
1666956300000|2022-10-28 11:25:00|1945.9|1939.9|1948.4|1942.4|1949.9|1943.9|1944.6|1938.6|53
1666956600000|2022-10-28 11:30:00|1948.6|1942.6|1944.1|1938.1|1950.1|1944.1|1943.9|1937.9|34
1666956900000|2022-10-28 11:35:00|1943.9|1937.9|1942.1|1936.1|1946.6|1940.6|1940.1|1934.1|108
1666957200000|2022-10-28 11:40:00|1940.4|1934.4|1934.9|1928.9|1940.4|1934.4|1933.6|1927.6|126
1666957500000|2022-10-28 11:45:00|1935.1|1929.1|1929.9|1923.9|1936.1|1930.1|1924.9|1918.9|126
1666957800000|2022-10-28 11:50:00|1929.6|1923.6|1935.1|1929.1|1935.1|1929.1|1929.6|1923.6|86
1666958100000|2022-10-28 11:55:00|1935.4|1929.4|1933.9|1927.9|1936.9|1930.9|1931.6|1925.6|54
1666958400000|2022-10-28 12:00:00|1934.1|1928.1|1937.9|1931.9|1937.9|1931.9|1934.1|1928.1|79
1666958700000|2022-10-28 12:05:00|1937.6|1931.6|1936.4|1930.4|1937.6|1931.6|1934.6|1928.6|51
1666959000000|2022-10-28 12:10:00|1936.1|1930.1|1937.6|1931.6|1938.1|1932.1|1933.4|1927.4|71
1666959300000|2022-10-28 12:15:00|1937.9|1931.9|1943.4|1937.4|1943.6|1937.6|1936.4|1930.4|35
1666959600000|2022-10-28 12:20:00|1942.9|1936.9|1938.4|1932.4|1943.6|1937.6|1938.4|1932.4|85
1666959900000|2022-10-28 12:25:00|1937.9|1931.9|1936.9|1930.9|1938.9|1932.9|1934.4|1928.4|87
1666960200000|2022-10-28 12:30:00|1937.1|1931.1|1946|1940|1953.9|1947.9|1936.6|1930.6|246
1666960500000|2022-10-28 12:35:00|1945.9|1939.9|1950.1|1944.1|1952.4|1946.4|1943|1937|157
1666960800000|2022-10-28 12:40:00|1950.4|1944.4|1965.1|1959.1|1969.3|1963.3|1950.4|1944.4|215
1666961100000|2022-10-28 12:45:00|1965.4|1959.4|1962.9|1956.9|1965.4|1959.4|1958.9|1952.9|107
1666961400000|2022-10-28 12:50:00|1962.4|1956.4|1958.4|1952.4|1962.6|1956.6|1958.4|1952.4|83
1666961700000|2022-10-28 12:55:00|1958.1|1952.1|1955.6|1949.6|1960.9|1954.9|1953.4|1947.4|109
1666962000000|2022-10-28 13:00:00|1955.9|1949.9|1969.9|1963.9|1969.9|1963.9|1953|1947|310
1666962300000|2022-10-28 13:05:00|1970.1|1964.1|1972.4|1966.4|1975.6|1969.6|1967.4|1961.4|136
1666962600000|2022-10-28 13:10:00|1972.1|1966.1|1969.4|1963.4|1972.4|1966.4|1967.9|1961.9|50
1666962900000|2022-10-28 13:15:00|1968.9|1962.9|1976.1|1970.1|1976.6|1970.6|1968.9|1962.9|84
1666963200000|2022-10-28 13:20:00|1976.4|1970.4|1984.6|1978.6|1984.6|1978.6|1975.9|1969.9|113
1666963500000|2022-10-28 13:25:00|1984.1|1978.1|1982.4|1976.4|1985.4|1979.4|1982.1|1976.1|127
1666963800000|2022-10-28 13:30:00|1982.6|1976.6|1981.6|1975.6|1983.1|1977.1|1975.4|1969.4|148
1666964100000|2022-10-28 13:35:00|1981.4|1975.4|1982.9|1976.9|1985.1|1979.1|1981.4|1975.4|64
1666964400000|2022-10-28 13:40:00|1983.1|1977.1|1983.4|1977.4|1984.6|1978.6|1982.9|1976.9|87
1666964700000|2022-10-28 13:45:00|1982.4|1976.4|1981.9|1975.9|1984.4|1978.4|1981.4|1975.4|113
1666965000000|2022-10-28 13:50:00|1981.6|1975.6|1988.4|1982.4|1988.4|1982.4|1980.6|1974.6|122
1666965300000|2022-10-28 13:55:00|1988.6|1982.6|1990.4|1984.4|1991.6|1985.6|1987.9|1981.9|116
1666965600000|2022-10-28 14:00:00|1990.1|1984.1|1991.4|1985.4|1991.6|1985.6|1987.6|1981.6|104
1666965900000|2022-10-28 14:05:00|1991.6|1985.6|2000.4|1994.4|2000.4|1994.4|1991.6|1985.6|97
1666966200000|2022-10-28 14:10:00|2000.6|1994.6|2008.1|2002.1|2021.5|2015.5|2000.6|1994.6|182
1666966500000|2022-10-28 14:15:00|2007.1|2001.1|2001.1|1995.1|2010.6|2004.6|2000.6|1994.6|112
1666966800000|2022-10-28 14:20:00|2001.4|1995.4|1999.9|1993.9|2002.6|1996.6|1996.4|1990.4|72
1666967100000|2022-10-28 14:25:00|2000.4|1994.4|2002.9|1996.9|2003.4|1997.4|2000.1|1994.1|75
1666967400000|2022-10-28 14:30:00|2003.1|1997.1|2000.9|1994.9|2003.1|1997.1|2000.1|1994.1|47
1666967700000|2022-10-28 14:35:00|2001.1|1995.1|2002.4|1996.4|2002.6|1996.6|1999.9|1993.9|51
1666968000000|2022-10-28 14:40:00|2002.6|1996.6|2002.4|1996.4|2002.9|1996.9|1999.1|1993.1|50
1666968300000|2022-10-28 14:45:00|2002.1|1996.1|1994.6|1988.6|2003.4|1997.4|1994.6|1988.6|82
1666968600000|2022-10-28 14:50:00|1994.4|1988.4|1976.6|1970.6|1994.4|1988.4|1972.4|1966.4|169
1666968900000|2022-10-28 14:55:00|1976.9|1970.9|1982.1|1976.1|1987.1|1981.1|1976.6|1970.6|152
1666969200000|2022-10-28 15:00:00|1981.6|1975.6|1986.4|1980.4|1987.4|1981.4|1980.6|1974.6|120
1666969500000|2022-10-28 15:05:00|1986.6|1980.6|1981.1|1975.1|1988.9|1982.9|1981.1|1975.1|76
1666969800000|2022-10-28 15:10:00|1981.9|1975.9|1978.1|1972.1|1982.4|1976.4|1974.1|1968.1|210
1666970100000|2022-10-28 15:15:00|1978.4|1972.4|1996.1|1990.1|1999.1|1993.1|1976.6|1970.6|154
1666970400000|2022-10-28 15:20:00|1995.1|1989.1|1991.1|1985.1|1995.1|1989.1|1990.1|1984.1|52
1666970700000|2022-10-28 15:25:00|1991.4|1985.4|1989.4|1983.4|1994.4|1988.4|1989.1|1983.1|41
1666971000000|2022-10-28 15:30:00|1989.6|1983.6|1992.1|1986.1|1992.1|1986.1|1989|1983|32
1666971300000|2022-10-28 15:35:00|1992.4|1986.4|1996.9|1990.9|1997.6|1991.6|1992.1|1986.1|49
1666971600000|2022-10-28 15:40:00|1997.1|1991.1|1996.6|1990.6|1999.6|1993.6|1996.1|1990.1|122
1666971900000|2022-10-28 15:45:00|1996.9|1990.9|1993.9|1987.9|1996.9|1990.9|1993.6|1987.6|30
1666972200000|2022-10-28 15:50:00|1994.4|1988.4|1995.9|1989.9|1997.1|1991.1|1994.1|1988.1|21
1666972500000|2022-10-28 15:55:00|1996.1|1990.1|1990.4|1984.4|1996.1|1990.1|1990.4|1984.4|22
1666972800000|2022-10-28 16:00:00|1989.9|1983.9|1992.9|1986.9|1993.9|1987.9|1989.9|1983.9|36
1666973100000|2022-10-28 16:05:00|1992.4|1986.4|1990.1|1984.1|1992.4|1986.4|1990.1|1984.1|40
1666973400000|2022-10-28 16:10:00|1990.4|1984.4|1990.6|1984.6|1990.9|1984.9|1990.4|1984.4|10
1666973700000|2022-10-28 16:15:00|1990.9|1984.9|1990.9|1984.9|1990.9|1984.9|1990.1|1984.1|16
1666974000000|2022-10-28 16:20:00|1990.6|1984.6|1990.6|1984.6|1990.6|1984.6|1990.6|1984.6|1
1666974300000|2022-10-28 16:25:00|1990.4|1984.4|1990.6|1984.6|1990.9|1984.9|1990.4|1984.4|6
1666974600000|2022-10-28 16:30:00|1990.9|1984.9|1991.1|1985.1|1991.6|1985.6|1990.4|1984.4|30
1666974900000|2022-10-28 16:35:00|1991.6|1985.6|1990.9|1984.9|1991.6|1985.6|1990.9|1984.9|18
1666975200000|2022-10-28 16:40:00|1991.1|1985.1|1992.1|1986.1|1992.4|1986.4|1991.1|1985.1|9
1666975500000|2022-10-28 16:45:00|1992.4|1986.4|1992.4|1986.4|1992.4|1986.4|1991.9|1985.9|4
1666975800000|2022-10-28 16:50:00|1992.1|1986.1|1992.4|1986.4|1992.6|1986.6|1990.9|1984.9|24
1666976100000|2022-10-28 16:55:00|1992.3|1986.3|1991.5|1985.5|1992.6|1986.6|1990.8|1984.8|22
1666976400000|2022-10-28 17:00:00|1991.1|1985.1|1992.8|1986.8|1993|1987|1991|1985|53
1666976700000|2022-10-28 17:05:00|1993|1987|1992.6|1986.6|1993.3|1987.3|1992.5|1986.5|46
1666977000000|2022-10-28 17:10:00|1992.4|1986.4|1994.6|1988.6|1994.6|1988.6|1992.4|1986.4|25
1666977300000|2022-10-28 17:15:00|1994.1|1988.1|1991.5|1985.5|1994.8|1988.8|1991.5|1985.5|19
1666977600000|2022-10-28 17:20:00|1991.4|1985.4|1991.5|1985.5|1991.9|1985.9|1991.3|1985.3|87
1666977900000|2022-10-28 17:25:00|1991.9|1985.9|1991.4|1985.4|1991.9|1985.9|1991.1|1985.1|25
1666978200000|2022-10-28 17:30:00|1991.1|1985.1|1991.4|1985.4|1991.4|1985.4|1991.1|1985.1|28
1666978500000|2022-10-28 17:35:00|1991.6|1985.6|1991.4|1985.4|1991.6|1985.6|1991.1|1985.1|34
1666978800000|2022-10-28 17:40:00|1991.1|1985.1|1992.3|1986.3|1992.5|1986.5|1991.1|1985.1|55
1666979100000|2022-10-28 17:45:00|1992|1986|1992.5|1986.5|1993.1|1987.1|1992|1986|17
1666979400000|2022-10-28 17:50:00|1992.3|1986.3|1991.6|1985.6|1992.6|1986.6|1991.5|1985.5|12
1666979700000|2022-10-28 17:55:00|1991.9|1985.9|2000.5|1981.8|2000.5|1987.6|1991.9|1981|11
1667178000000|2022-10-31 01:00:00|1994.8|1983.5|1993|1981.8|1996|1984.8|1993|1981.8|10
1667178300000|2022-10-31 01:05:00|1993.3|1982|1992.3|1981|1994.5|1983.3|1991.5|1980.3|18
1667178600000|2022-10-31 01:10:00|1991.5|1980.3|1998.3|1987|2000.5|1989.3|1991.5|1980.3|24
1667178900000|2022-10-31 01:15:00|1998.8|1987.5|1995.8|1984.5|1999|1987.8|1995.8|1984.5|16
1667179200000|2022-10-31 01:20:00|1996.3|1985|1993.8|1982.5|1997.3|1986|1993.8|1982.5|17
1667179500000|2022-10-31 01:25:00|1994.3|1983|1984.3|1973|1994.3|1983|1984.3|1973|36
1667179800000|2022-10-31 01:30:00|1984.8|1973.5|1979|1967.8|1985.5|1974.3|1976.3|1965|59
1667180100000|2022-10-31 01:35:00|1978.5|1967.3|1982.5|1971.3|1984.3|1973|1975.5|1964.3|19
1667180400000|2022-10-31 01:40:00|1982|1970.8|1982.3|1971|1982.3|1971|1980.5|1969.3|25
1667180700000|2022-10-31 01:45:00|1981|1969.8|1982|1970.8|1984.3|1973|1981|1969.8|34
1667181000000|2022-10-31 01:50:00|1981.8|1970.5|1989.8|1978.5|1990.3|1979|1981.8|1970.5|20
1667181300000|2022-10-31 01:55:00|1990.8|1979.5|1991.8|1980.5|1991.8|1980.5|1990|1978.8|21
1667181600000|2022-10-31 02:00:00|1992|1980.8|1994.5|1983.3|1994.5|1983.3|1991.8|1980.5|24
1667181900000|2022-10-31 02:05:00|1994.8|1983.5|1998.3|1987|1999.3|1988|1993.3|1982|38
1667182200000|2022-10-31 02:10:00|1998.8|1987.5|1999.5|1988.3|1999.5|1988.3|1998.5|1987.3|5
1667182500000|2022-10-31 02:15:00|1999.8|1988.5|2000|1988.8|2000|1988.8|1999.8|1988.5|2
1667182800000|2022-10-31 02:20:00|1999.5|1988.3|1997.8|1986.5|1999.5|1988.3|1997.3|1986|13
1667183100000|2022-10-31 02:25:00|1998.3|1987|1996.5|1985.3|1998.3|1987|1995.8|1984.3|9
1667183400000|2022-10-31 02:30:00|1996.8|1985.5|1997.8|1986.5|1998|1986.8|1996.8|1985.5|16
1667183700000|2022-10-31 02:35:00|1998.3|1987|2008.8|1997.5|2011|1999.8|1997.8|1986.5|43
1667184000000|2022-10-31 02:40:00|2007.5|1994.8|2002.8|1991.5|2010|1998.8|2002.8|1991.5|35
1667184300000|2022-10-31 02:45:00|2002|1990.8|2003.3|1992|2003.8|1992.5|1998.3|1987|36
1667184600000|2022-10-31 02:50:00|2003.5|1992.3|1997.5|1986.3|2003.5|1992.3|1996.8|1985.5|19
1667184900000|2022-10-31 02:55:00|1997.3|1986|2008.3|1997|2009.5|1998.3|1996.8|1985.5|43
1667185200000|2022-10-31 03:00:00|2007.8|1996.5|2007|1995.8|2008.8|1997.3|2004.3|1993|53
1667185500000|2022-10-31 03:05:00|2008.8|1996|2004.8|1993.5|2009.3|1998|2004.5|1992.3|25
1667185800000|2022-10-31 03:10:00|2005.3|1994|2005|1993.8|2005.3|1994|2004.5|1993.3|5
1667186100000|2022-10-31 03:15:00|2004.8|1993.5|2004.5|1993.3|2005|1993.8|2003.5|1992.3|13
1667186400000|2022-10-31 03:20:00|2003.8|1992.5|2004.3|1993|2005.3|1994|2003.8|1992.5|11
1667186700000|2022-10-31 03:25:00|2005.3|1994|2007|1995.8|2007.8|1996.5|2003.3|1992|30
1667187000000|2022-10-31 03:30:00|2006.5|1995.3|2007|1995.8|2007|1995.8|2006.5|1995.3|4
1667187300000|2022-10-31 03:35:00|2006.3|1995|2004.8|1993.5|2006.3|1995|2004.8|1993.5|4
1667187600000|2022-10-31 03:40:00|2005|1993.8|2005|1993.8|2005|1993.8|2005|1993.8|1
1667187900000|2022-10-31 03:45:00|2005.5|1994.3|2005.8|1994.5|2005.8|1994.5|2005|1993.8|4
1667188200000|2022-10-31 03:50:00|2005.5|1994.3|2005.5|1994.3|2005.5|1994.3|2005.5|1994.3|1
1667188800000|2022-10-31 04:00:00|2005.3|1994|2005.5|1994.3|2005.5|1994.3|2004|1992.8|7
1667189400000|2022-10-31 04:10:00|2005.3|1994|2005.3|1994|2005.5|1994.3|2005.3|1994|3
1667189700000|2022-10-31 04:15:00|2005.5|1994.3|2005.5|1994.3|2005.5|1994.3|2005|1993.8|5
1667190900000|2022-10-31 04:35:00|2005|1993.8|2005.5|1994.3|2005.5|1994.3|2005|1993.8|2
1667191200000|2022-10-31 04:40:00|2005|1993.8|2005.5|1994.3|2005.5|1994.3|2005|1993.8|2
1667191500000|2022-10-31 04:45:00|2006.8|1995.5|2008|1996.8|2008.3|1997|2006.8|1995.5|6
1667191800000|2022-10-31 04:50:00|2008.3|1997|2008.3|1997|2008.3|1997|2008|1996.8|5
1667192400000|2022-10-31 05:00:00|2007.8|1996.5|2008.3|1997|2008.3|1997|2007.3|1996|11
1667193000000|2022-10-31 05:10:00|2009|1997.8|2009.3|1998|2009.3|1998|2009|1997.8|2
1667193300000|2022-10-31 05:15:00|2008.8|1997.5|2010|1998.8|2010|1998.8|2008.8|1997.5|3
1667193600000|2022-10-31 05:20:00|2014|1999.3|2014|2002.8|2014|2002.8|2014|1999.3|2
1667193900000|2022-10-31 05:25:00|2013.3|2002|2014|2002.8|2014|2002.8|2013.3|2002|2
1667194200000|2022-10-31 05:30:00|2013.3|2002|2009.5|1998.3|2014.3|2003|2008.3|1997|68
1667194500000|2022-10-31 05:35:00|2009|1997.8|2006.8|1995.5|2010.5|1999.3|2006.3|1995|61
1667194800000|2022-10-31 05:40:00|2006.3|1995|2003.8|1992.5|2009|1997.8|2003.8|1992.5|26
1667195100000|2022-10-31 05:45:00|2003.5|1992.3|2003.5|1992.3|2003.5|1992.3|2003.3|1992|5
1667195400000|2022-10-31 05:50:00|2003.8|1992.5|2001.5|1990.3|2004.3|1993|2001.3|1990|7
1667195700000|2022-10-31 05:55:00|2001.3|1990|2001.5|1990.3|2001.5|1990.3|2001.3|1990|2
1667196000000|2022-10-31 06:00:00|2002|1990.8|2004.8|1993.5|2004.8|1993.5|2002|1990.8|6
1667196300000|2022-10-31 06:05:00|2004.3|1993|2004.8|1993.5|2004.8|1993.5|2004.3|1993|2
1667196600000|2022-10-31 06:10:00|2004.3|1993|2004|1992.8|2004.5|1993.3|2003.5|1992.3|5
1667196900000|2022-10-31 06:15:00|2004.3|1993|2003.8|1992.5|2004.5|1993.3|2003.5|1992.3|5
1667197200000|2022-10-31 06:20:00|2002.8|1991.5|2001.8|1990.5|2002.8|1991.5|2001|1989.8|10
1667197500000|2022-10-31 06:25:00|2002|1990.8|2001.5|1990.3|2002|1990.8|2001.5|1990.3|3
1667197800000|2022-10-31 06:30:00|2001|1989.8|1996|1984.8|2001|1989.8|1996|1984.8|13
1667198100000|2022-10-31 06:35:00|1996.5|1985.3|1994.5|1983.3|1996.5|1985.3|1993.8|1982.5|12
1667198400000|2022-10-31 06:40:00|1994.8|1983.5|1995.3|1984|1995.5|1984.3|1994.8|1983.5|7
1667198700000|2022-10-31 06:45:00|1994.8|1983.5|1993|1981.8|1995.8|1984.5|1992.5|1981.3|19
1667199000000|2022-10-31 06:50:00|1993.8|1982.5|1993.8|1982.5|1994.8|1983.5|1993.5|1982.3|8
1667199300000|2022-10-31 06:55:00|1993.3|1982|1995.3|1984|1995.3|1984|1993.3|1982|7
1667199600000|2022-10-31 07:00:00|1995.8|1984.5|1995|1983.8|1995.8|1984.5|1994|1982.8|8
1667199900000|2022-10-31 07:05:00|1994.5|1983.3|1996.5|1985.3|1996.5|1985.3|1994.5|1983.3|9
1667200200000|2022-10-31 07:10:00|1997|1985.8|1997.3|1986|1997.3|1986|1997|1985.8|2
1667200500000|2022-10-31 07:15:00|1997|1985.8|1998|1986.8|1998|1986.8|1996.8|1985.5|6
1667200800000|2022-10-31 07:20:00|1998.3|1987|1998|1986.8|1998.8|1987.5|1998|1986.8|4
1667201100000|2022-10-31 07:25:00|1997.3|1986|1992.8|1981.5|1997.3|1986|1991.3|1980|25
1667201400000|2022-10-31 07:30:00|1992.5|1981.3|1991.5|1980.3|1992.5|1981.3|1991.5|1980.3|5
1667201700000|2022-10-31 07:35:00|1991.8|1980.5|1991.5|1980.3|1992.3|1981|1991.3|1980|8
1667202000000|2022-10-31 07:40:00|1991.8|1980.5|1992.3|1981|1992.3|1981|1991.8|1980.5|3
1667202300000|2022-10-31 07:45:00|1991.8|1980.5|1992|1980.8|1992|1980.8|1991.8|1980.5|2
1667202600000|2022-10-31 07:50:00|1991.5|1980.3|1993.5|1982.3|1993.8|1982.5|1991.5|1980.3|9
1667202900000|2022-10-31 07:55:00|1990.9|1984.9|1986.9|1980.9|1991.4|1985.4|1986.9|1980.9|14
1667203200000|2022-10-31 08:00:00|1986.4|1980.4|1972.9|1966.9|1986.9|1980.9|1972.6|1966.6|74
1667203500000|2022-10-31 08:05:00|1973.1|1967.1|1971.6|1965.6|1974.4|1968.4|1967.6|1961.6|52
1667203800000|2022-10-31 08:10:00|1971.9|1965.9|1979.6|1973.6|1979.6|1973.6|1971.9|1965.9|36
1667204100000|2022-10-31 08:15:00|1979.4|1973.4|1977.6|1971.6|1979.4|1973.4|1973.4|1967.4|28
1667204400000|2022-10-31 08:20:00|1977.9|1971.9|1981.9|1975.9|1981.9|1975.9|1977.9|1971.9|23
1667204700000|2022-10-31 08:25:00|1981.6|1975.6|1983.4|1977.4|1986.1|1980.1|1979.6|1973.6|28
1667205000000|2022-10-31 08:30:00|1982.6|1976.6|1983.9|1977.9|1985.4|1979.4|1982.6|1976.6|23
1667205300000|2022-10-31 08:35:00|1984.1|1978.1|1987.4|1981.4|1987.4|1981.4|1984.1|1978.1|7
1667205600000|2022-10-31 08:40:00|1987.1|1981.1|1984.9|1978.9|1987.1|1981.1|1982.9|1976.9|27
1667205900000|2022-10-31 08:45:00|1985.1|1979.1|1985.1|1979.1|1986.9|1980.9|1981.9|1975.9|35
1667206200000|2022-10-31 08:50:00|1984.9|1978.9|1983.1|1977.1|1984.9|1978.9|1982.4|1976.4|19
1667206500000|2022-10-31 08:55:00|1983.9|1977.9|1985.1|1979.1|1985.1|1979.1|1982.9|1976.9|19
1667206800000|2022-10-31 09:00:00|1984.9|1978.9|1989.6|1983.6|1989.9|1983.9|1982.9|1976.9|42
1667207100000|2022-10-31 09:05:00|1989.9|1983.9|1996.1|1990.1|1996.4|1990.4|1989.9|1983.9|55
1667207400000|2022-10-31 09:10:00|1995.9|1989.9|2004.1|1998.1|2004.1|1998.1|1994.1|1988.1|66
1667207700000|2022-10-31 09:15:00|2004.6|1998.6|2009.4|2003.4|2009.6|2003.6|2002.6|1996.6|47
1667208000000|2022-10-31 09:20:00|2009.6|2003.6|2011.1|2005.1|2012.4|2006.4|2006.9|2000.9|46
1667208300000|2022-10-31 09:25:00|2010.9|2004.9|2010.9|2004.9|2011.1|2005.1|2008.1|2002.1|21
1667208600000|2022-10-31 09:30:00|2011.1|2005.1|2014.6|2008.6|2015.9|2009.9|2011.1|2005.1|57
1667208900000|2022-10-31 09:35:00|2014.4|2008.4|2016.9|2010.9|2017.1|2011.1|2014.4|2008.4|36
1667209200000|2022-10-31 09:40:00|2016.6|2010.6|2016.9|2010.9|2019.1|2013.1|2016.1|2010.1|35
1667209500000|2022-10-31 09:45:00|2016.6|2010.6|2018.4|2012.4|2020.1|2014.1|2016.6|2010.6|43
1667209800000|2022-10-31 09:50:00|2017.6|2011.6|2015.4|2009.4|2018.6|2012.6|2015.1|2009.1|42
1667210100000|2022-10-31 09:55:00|2015.1|2009.1|2017.6|2011.6|2018.9|2012.9|2012.9|2006.9|67
1667210400000|2022-10-31 10:00:00|2017.9|2011.9|2018.6|2012.6|2019.4|2013.4|2016.4|2010.4|69
1667210700000|2022-10-31 10:05:00|2018.9|2012.9|2015.9|2009.9|2020.1|2014.1|2015.6|2009.6|29
1667211000000|2022-10-31 10:10:00|2016.4|2010.4|2015.6|2009.6|2016.6|2010.6|2010.6|2004.6|73
1667211300000|2022-10-31 10:15:00|2015.4|2009.4|2014.1|2008.1|2015.4|2009.4|2007.6|2001.6|63
1667211600000|2022-10-31 10:20:00|2014.4|2008.4|2017.1|2011.1|2017.4|2011.4|2012.1|2006.1|65
1667211900000|2022-10-31 10:25:00|2016.6|2010.6|2017.1|2011.1|2018.6|2012.6|2014.9|2008.9|34
1667212200000|2022-10-31 10:30:00|2016.9|2010.9|2015.1|2009.1|2017.4|2011.4|2014.9|2008.9|36
1667212500000|2022-10-31 10:35:00|2015.4|2009.4|2014.4|2008.4|2017.4|2011.4|2013.6|2007.6|46
1667212800000|2022-10-31 10:40:00|2014.6|2008.6|2014.6|2008.6|2016.4|2010.4|2013.6|2007.6|44
1667213100000|2022-10-31 10:45:00|2015.1|2009.1|2015.9|2009.9|2016.6|2010.6|2014.6|2008.6|26
1667213400000|2022-10-31 10:50:00|2016.4|2010.4|2017.4|2011.4|2018.4|2012.4|2015.9|2009.9|38
1667213700000|2022-10-31 10:55:00|2017.6|2011.6|2015.6|2009.6|2018.6|2012.6|2014.9|2008.9|34
1667214000000|2022-10-31 11:00:00|2015.4|2009.4|2015.1|2009.1|2016.4|2010.4|2014.9|2008.9|17
1667214300000|2022-10-31 11:05:00|2014.9|2008.9|2013.4|2007.4|2015.1|2009.1|2012.9|2006.9|16
1667214600000|2022-10-31 11:10:00|2013.1|2007.1|2012.9|2006.9|2013.6|2007.6|2012.1|2006.1|18
1667214900000|2022-10-31 11:15:00|2013.1|2007.1|2009.9|2003.9|2013.6|2007.6|2009.9|2003.9|29
1667215200000|2022-10-31 11:20:00|2009.6|2003.6|1998.4|1992.4|2009.9|2003.9|1997.9|1991.9|49
1667215500000|2022-10-31 11:25:00|1997.4|1991.4|1986.9|1980.9|1998.6|1992.6|1986.9|1980.9|70
1667215800000|2022-10-31 11:30:00|1986.6|1980.6|1984.4|1978.4|1988.6|1982.6|1982.9|1976.9|56
1667216100000|2022-10-31 11:35:00|1984.6|1978.6|1984.4|1978.4|1986.1|1980.1|1983.6|1977.6|30
1667216400000|2022-10-31 11:40:00|1984.6|1978.6|1989.6|1983.6|1989.6|1983.6|1983.9|1977.9|36
1667216700000|2022-10-31 11:45:00|1989.9|1983.9|1988.6|1982.6|1993.1|1987.1|1987.6|1981.6|43
1667217000000|2022-10-31 11:50:00|1988.4|1982.4|1988.9|1982.9|1989.9|1983.9|1986.1|1980.1|41
1667217300000|2022-10-31 11:55:00|1989.1|1983.1|1990.4|1984.4|1991.1|1985.1|1988.9|1982.9|21
1667217600000|2022-10-31 12:00:00|1990.6|1984.6|1991.1|1985.1|1994.1|1988.1|1990.6|1984.6|15
1667217900000|2022-10-31 12:05:00|1990.1|1984.1|1991.1|1985.1|1992.1|1986.1|1986.6|1980.6|35
1667218200000|2022-10-31 12:10:00|1991.4|1985.4|1984.6|1978.6|1992.1|1986.1|1984.4|1978.4|26
1667218500000|2022-10-31 12:15:00|1984.4|1978.4|1983.4|1977.4|1984.4|1978.4|1981.1|1975.1|22
1667218800000|2022-10-31 12:20:00|1983.6|1977.6|1983.6|1977.6|1983.6|1977.6|1983.1|1977.1|5
1667219100000|2022-10-31 12:25:00|1983.4|1977.4|1978.1|1972.1|1983.6|1977.6|1977.6|1971.6|24
1667219400000|2022-10-31 12:30:00|1977.4|1971.4|1974.1|1968.1|1977.9|1971.9|1973.6|1967.6|44
1667219700000|2022-10-31 12:35:00|1974.6|1968.6|1970.1|1964.1|1975.1|1969.1|1967.9|1961.9|37
1667220000000|2022-10-31 12:40:00|1969.9|1963.9|1960.9|1954.9|1970.1|1964.1|1960.6|1954.6|59
1667220300000|2022-10-31 12:45:00|1960.6|1954.6|1961.4|1955.4|1966.6|1960.6|1959.6|1953.6|72
1667220600000|2022-10-31 12:50:00|1961.1|1955.1|1960.1|1954.1|1961.4|1955.4|1958.6|1952.6|62
1667220900000|2022-10-31 12:55:00|1959.9|1953.9|1964.6|1958.6|1965.1|1959.1|1959.1|1953.1|56
1667221200000|2022-10-31 13:00:00|1964.4|1958.4|1966.1|1960.1|1966.6|1960.6|1961.1|1955.1|122
1667221500000|2022-10-31 13:05:00|1966.6|1960.6|1963.4|1957.4|1967.9|1961.9|1961.1|1955.1|80
1667221800000|2022-10-31 13:10:00|1963.1|1957.1|1961.1|1955.1|1963.1|1957.1|1958.9|1952.9|60
1667222100000|2022-10-31 13:15:00|1960.9|1954.9|1958.9|1952.9|1960.9|1954.9|1958.4|1952.4|21
1667222400000|2022-10-31 13:20:00|1959.1|1953.1|1958.9|1952.9|1959.9|1953.9|1957.6|1951.6|57
1667222700000|2022-10-31 13:25:00|1959.1|1953.1|1959.9|1953.9|1960.4|1954.4|1958.6|1952.6|48
1667223000000|2022-10-31 13:30:00|1960.1|1954.1|1961.1|1955.1|1963.6|1957.6|1959.1|1953.1|92
1667223300000|2022-10-31 13:35:00|1961.4|1955.4|1961.9|1955.9|1964.4|1958.4|1960.1|1954.1|120
1667223600000|2022-10-31 13:40:00|1962.4|1956.4|1970.1|1964.1|1970.4|1964.4|1961.1|1955.1|97
1667223900000|2022-10-31 13:45:00|1970.4|1964.4|1972.1|1966.1|1974.4|1968.4|1964.4|1958.4|121
1667224200000|2022-10-31 13:50:00|1971.9|1965.9|1966.9|1960.9|1972.4|1966.4|1964.4|1958.4|83
1667224500000|2022-10-31 13:55:00|1967.1|1961.1|1968.6|1962.6|1969.1|1963.1|1964.9|1958.9|76
1667224800000|2022-10-31 14:00:00|1969.1|1963.1|1969.6|1963.6|1971.1|1965.1|1968.1|1962.1|45
1667225100000|2022-10-31 14:05:00|1969.1|1963.1|1967.9|1961.9|1969.1|1963.1|1966.9|1960.9|41
1667225400000|2022-10-31 14:10:00|1967.6|1961.6|1966.6|1960.6|1967.6|1961.6|1963.4|1957.4|51
1667225700000|2022-10-31 14:15:00|1966.9|1960.9|1968.6|1962.6|1971.9|1965.9|1965.4|1959.4|64
1667226000000|2022-10-31 14:20:00|1968.4|1962.4|1966.9|1960.9|1968.4|1962.4|1965.4|1959.4|61
1667226300000|2022-10-31 14:25:00|1967.1|1961.1|1969.6|1963.6|1971.9|1965.9|1963.6|1957.6|83
1667226600000|2022-10-31 14:30:00|1969.4|1963.4|1969.1|1963.1|1969.4|1963.4|1965.6|1959.6|49
1667226900000|2022-10-31 14:35:00|1968.4|1962.4|1968.4|1962.4|1970.4|1964.4|1966.6|1960.6|69
1667227200000|2022-10-31 14:40:00|1967.6|1961.6|1977.4|1971.4|1978.4|1972.4|1966.4|1960.4|105
1667227500000|2022-10-31 14:45:00|1977.6|1971.6|1980.6|1974.6|1981.4|1975.4|1976.9|1970.9|58
1667227800000|2022-10-31 14:50:00|1980.9|1974.9|1975.4|1969.4|1984.1|1978.1|1974.1|1968.1|90
1667228100000|2022-10-31 14:55:00|1975.6|1969.6|1974.6|1968.6|1977.9|1971.9|1971.6|1965.6|117
1667228400000|2022-10-31 15:00:00|1974.4|1968.4|1972.9|1966.9|1976.4|1970.4|1971.6|1965.6|58
1667228700000|2022-10-31 15:05:00|1972.6|1966.6|1981.4|1975.4|1982.4|1976.4|1972.6|1966.6|68
1667229000000|2022-10-31 15:10:00|1981.9|1975.9|1981.4|1975.4|1982.4|1976.4|1978.6|1972.6|56
1667229300000|2022-10-31 15:15:00|1981.1|1975.1|1980.1|1974.1|1981.1|1975.1|1975.6|1969.6|44
1667229600000|2022-10-31 15:20:00|1979.9|1973.9|1980.4|1974.4|1982.4|1976.4|1978.4|1972.4|48
1667229900000|2022-10-31 15:25:00|1980.6|1974.6|1979.4|1973.4|1980.6|1974.6|1978.1|1972.1|18
1667230200000|2022-10-31 15:30:00|1978.6|1972.6|1972.4|1966.4|1978.6|1972.6|1971.9|1965.9|31
1667230500000|2022-10-31 15:35:00|1972.6|1966.6|1976.4|1970.4|1977.1|1971.1|1971.6|1965.6|50
1667230800000|2022-10-31 15:40:00|1976.6|1970.6|1982.1|1976.1|1983|1977|1974.6|1968.6|52
1667231100000|2022-10-31 15:45:00|1983.1|1977.1|1986.1|1980.1|1988.1|1982.1|1983.1|1977.1|65
1667231400000|2022-10-31 15:50:00|1986.4|1980.4|1985.9|1979.9|1986.4|1980.4|1981.6|1975.6|70
1667231700000|2022-10-31 15:55:00|1986.4|1980.4|1977.4|1971.4|1986.6|1980.6|1977.4|1971.4|82
1667232000000|2022-10-31 16:00:00|1977.1|1971.1|1970.6|1964.6|1977.6|1971.6|1969.6|1963.6|77
1667232300000|2022-10-31 16:05:00|1970.4|1964.4|1966.4|1960.4|1970.6|1964.6|1965.4|1959.4|66
1667232600000|2022-10-31 16:10:00|1967.4|1961.4|1969.6|1963.6|1972.6|1966.6|1967.4|1961.4|23
1667232900000|2022-10-31 16:15:00|1969.1|1963.1|1976.4|1970.4|1980.9|1974.9|1968.4|1962.4|148
1667233200000|2022-10-31 16:20:00|1976.6|1970.6|1973.4|1967.4|1977.4|1971.4|1972.4|1966.4|38
1667233500000|2022-10-31 16:25:00|1972.4|1966.4|1971.6|1965.6|1972.4|1966.4|1968.9|1962.9|53
1667233800000|2022-10-31 16:30:00|1971.1|1965.1|1969.9|1963.9|1971.4|1965.4|1968.9|1962.9|33
1667234100000|2022-10-31 16:35:00|1969.6|1963.6|1969.1|1963.1|1969.9|1963.9|1968.4|1962.4|29
1667234400000|2022-10-31 16:40:00|1969.4|1963.4|1964.6|1958.6|1973.6|1967.6|1964.4|1958.4|35
1667234700000|2022-10-31 16:45:00|1964.4|1958.4|1954.6|1948.6|1964.4|1958.4|1954.1|1948.1|91
1667235000000|2022-10-31 16:50:00|1954.4|1948.4|1951.9|1945.9|1955.4|1949.4|1951.1|1945.1|27
1667235300000|2022-10-31 16:55:00|1952|1946|1956.5|1950.5|1958.4|1952.4|1949.8|1943.8|62
1667235600000|2022-10-31 17:00:00|1956.4|1950.4|1953.3|1947.3|1956.6|1950.6|1953.1|1947.1|51
1667235900000|2022-10-31 17:05:00|1953.5|1947.5|1956.8|1950.8|1957.1|1951.1|1953.3|1947.3|54
1667236200000|2022-10-31 17:10:00|1957|1951|1957.3|1951.3|1957.5|1951.5|1956.5|1950.5|49
1667236500000|2022-10-31 17:15:00|1957.5|1951.5|1955.5|1949.5|1957.5|1951.5|1954.5|1948.5|67
1667236800000|2022-10-31 17:20:00|1955.8|1949.8|1956.8|1950.8|1956.9|1950.9|1955.5|1949.5|25
1667237100000|2022-10-31 17:25:00|1956.5|1950.5|1959.3|1953.3|1960.4|1954.4|1956.3|1950.3|68
1667237400000|2022-10-31 17:30:00|1959.4|1953.4|1959.1|1953.1|1959.4|1953.4|1958.8|1952.8|33
1667237700000|2022-10-31 17:35:00|1959.4|1953.4|1959.1|1953.1|1959.4|1953.4|1958.8|1952.8|42
1667238000000|2022-10-31 17:40:00|1959.4|1953.4|1959.1|1953.1|1959.4|1953.4|1958.8|1952.8|52
1667238300000|2022-10-31 17:45:00|1959.4|1953.4|1959.5|1953.5|1961.5|1955.5|1958.4|1952.4|24
1667238600000|2022-10-31 17:50:00|1959.9|1953.9|1959.4|1953.4|1960|1954|1959|1953|17
1667238900000|2022-10-31 17:55:00|1959.6|1953.6|1958.9|1952.9|1959.6|1953.6|1957.5|1951.5|38
1667239200000|2022-10-31 18:00:00|1959.1|1953.1|1959|1953|1960.8|1954.8|1958.9|1952.9|62
1667239500000|2022-10-31 18:05:00|1958.9|1952.9|1958.1|1952.1|1959.6|1953.6|1957.8|1951.8|14
1667239800000|2022-10-31 18:10:00|1958.3|1952.3|1958.3|1952.3|1960.1|1954.1|1958|1952|35
1667240100000|2022-10-31 18:15:00|1958.5|1952.5|1958.5|1952.5|1958.8|1952.8|1958|1952|51
1667240400000|2022-10-31 18:20:00|1958.8|1952.8|1959.6|1953.6|1961.1|1955.1|1958.4|1952.4|37
1667240700000|2022-10-31 18:25:00|1959.9|1953.9|1959.1|1953.1|1959.9|1953.9|1959.1|1953.1|11
1667241000000|2022-10-31 18:30:00|1960.3|1954.3|1959|1953|1961.3|1955.3|1958.8|1952.8|53
1667241300000|2022-10-31 18:35:00|1958.6|1952.6|1961|1955|1965.9|1959.9|1958.4|1952.4|52
1667241600000|2022-10-31 18:40:00|1960.9|1954.9|1962.4|1956.4|1962.9|1956.9|1960.5|1954.5|40
1667241900000|2022-10-31 18:45:00|1962.8|1956.8|1961.6|1955.6|1962.8|1956.8|1961.3|1955.3|32
1667242200000|2022-10-31 18:50:00|1961.9|1955.9|1962.4|1956.4|1962.4|1956.4|1961.5|1955.5|28
1667242500000|2022-10-31 18:55:00|1963.3|1957.3|1971.8|1953|1972.8|1961.4|1963.3|1951.8|20
1667264400000|2022-11-01 01:00:00|1962.3|1956.3|1964.5|1958.5|1965|1959|1962.3|1956.3|20
1667264700000|2022-11-01 01:05:00|1964|1958|1964.5|1958.5|1964.5|1958.5|1962.5|1956.5|21
1667265000000|2022-11-01 01:10:00|1964.3|1958.3|1963.3|1957.3|1964.3|1958.3|1962.8|1956.8|3
1667265300000|2022-11-01 01:15:00|1963|1957|1960.3|1954.3|1963|1957|1957.5|1951.5|25
1667265600000|2022-11-01 01:20:00|1960.8|1954.8|1965|1959|1965.5|1959.5|1960.8|1954.8|55
1667265900000|2022-11-01 01:25:00|1964.8|1958.8|1967.3|1961.3|1967.8|1961.8|1962.5|1956.5|68
1667266200000|2022-11-01 01:30:00|1967.5|1961.5|1968.8|1962.8|1969.3|1963.3|1966.8|1960.8|51
1667266500000|2022-11-01 01:35:00|1968.5|1962.5|1970.8|1964.8|1971|1965|1968|1962|13
1667266800000|2022-11-01 01:40:00|1971|1965|1972|1966|1972|1966|1970|1964|49
1667267100000|2022-11-01 01:45:00|1971.8|1965.8|1969.8|1963.8|1971.8|1965.8|1969.8|1963.8|59
1667267400000|2022-11-01 01:50:00|1970|1964|1969.5|1963.5|1970.3|1964.3|1969|1963|26
1667267700000|2022-11-01 01:55:00|1969.8|1963.8|1970.5|1964.5|1970.5|1964.5|1969.5|1963.5|15
1667268000000|2022-11-01 02:00:00|1970.3|1964.3|1970|1964|1970.5|1964.5|1969.5|1963.5|33
1667268300000|2022-11-01 02:05:00|1969.8|1963.8|1967|1961|1970.5|1964.5|1967|1961|33
1667268600000|2022-11-01 02:10:00|1966.8|1960.8|1961.5|1955.5|1966.8|1960.8|1961|1955|30
1667268900000|2022-11-01 02:15:00|1961.8|1955.8|1964|1958|1964.3|1958.3|1961.5|1955.5|23
1667269200000|2022-11-01 02:20:00|1964.3|1958.3|1964.5|1958.5|1964.8|1958.8|1964.3|1958.3|3
1667269500000|2022-11-01 02:25:00|1964.8|1958.8|1964.3|1958.3|1964.8|1958.8|1964.3|1958.3|45
1667269800000|2022-11-01 02:30:00|1964.5|1958.5|1966.5|1960.5|1967.3|1961.3|1964.3|1958.3|36
1667270100000|2022-11-01 02:35:00|1966.3|1960.3|1965.8|1959.8|1967.8|1961.8|1965.3|1959.3|41
1667270400000|2022-11-01 02:40:00|1966|1960|1964.3|1958.3|1966|1960|1964.3|1958.3|16
1667271000000|2022-11-01 02:50:00|1964.5|1958.5|1964|1958|1964.5|1958.5|1964|1958|43
1667271300000|2022-11-01 02:55:00|1963.8|1957.8|1964|1958|1964.3|1958.3|1963.8|1957.8|11
1667271600000|2022-11-01 03:00:00|1964.3|1958.3|1963.8|1957.8|1964.3|1958.3|1963.8|1957.8|11
1667271900000|2022-11-01 03:05:00|1963.5|1957.5|1963.5|1957.5|1963.8|1957.8|1962|1956|36
1667272200000|2022-11-01 03:10:00|1962.8|1956.8|1962.8|1956.8|1964|1958|1962.5|1956.5|31
1667272500000|2022-11-01 03:15:00|1963|1957|1961.8|1955.8|1963|1957|1961.5|1955.5|12
1667272800000|2022-11-01 03:20:00|1961.5|1955.5|1961.8|1955.8|1961.8|1955.8|1961.5|1955.5|2
1667273100000|2022-11-01 03:25:00|1961.5|1955.5|1961.5|1955.5|1961.5|1955.5|1961.3|1955.3|3
1667273400000|2022-11-01 03:30:00|1961|1955|1957|1951|1961|1955|1956.8|1950.8|65
1667273700000|2022-11-01 03:35:00|1956.8|1950.8|1956.8|1950.8|1957.3|1951.3|1956.8|1950.8|8
1667274000000|2022-11-01 03:40:00|1956.5|1950.5|1956.3|1950.3|1956.5|1950.5|1956.3|1950.3|2
1667274300000|2022-11-01 03:45:00|1954.8|1948.8|1952.5|1946.5|1954.8|1948.8|1952.3|1946.3|44
1667274600000|2022-11-01 03:50:00|1952.3|1946.3|1952.5|1946.5|1952.5|1946.5|1952.3|1946.3|58
1667274900000|2022-11-01 03:55:00|1952.3|1946.3|1952.3|1946.3|1952.5|1946.5|1952.3|1946.3|19
1667275200000|2022-11-01 04:00:00|1952|1946|1953|1947|1953|1947|1951.3|1945.3|17
1667275500000|2022-11-01 04:05:00|1952.5|1946.5|1953|1947|1953|1947|1952.5|1946.5|29
1667275800000|2022-11-01 04:10:00|1952.8|1946.8|1952.8|1946.8|1953|1947|1952.3|1946.3|20
1667276100000|2022-11-01 04:15:00|1952.5|1946.5|1952.8|1946.8|1953|1947|1952.3|1946.3|33
1667276400000|2022-11-01 04:20:00|1953|1947|1952.8|1946.8|1953|1947|1952.5|1946.5|22
1667276700000|2022-11-01 04:25:00|1952.5|1946.5|1952.8|1946.8|1952.8|1946.8|1952.5|1946.5|2
1667277000000|2022-11-01 04:30:00|1952.3|1946.3|1952.5|1946.5|1952.8|1946.8|1952.3|1946.3|15
1667277300000|2022-11-01 04:35:00|1952.8|1946.8|1952.3|1946.3|1952.8|1946.8|1952.3|1946.3|14
1667277600000|2022-11-01 04:40:00|1952|1946|1952.8|1946.8|1952.8|1946.8|1952|1946|21
1667278200000|2022-11-01 04:50:00|1956|1946.3|1958|1952|1958|1952|1955.5|1946.3|8
1667279400000|2022-11-01 05:10:00|1958.5|1952.5|1961|1955|1961.3|1955.3|1958.5|1952.5|4
1667279700000|2022-11-01 05:15:00|1961.3|1955.3|1962|1956|1962|1956|1961.3|1955.3|4
1667280600000|2022-11-01 05:30:00|1962.3|1956.3|1964.8|1958.8|1965|1959|1962|1956|34
1667280900000|2022-11-01 05:35:00|1965|1959|1967.3|1961.3|1967.8|1961.8|1965|1959|23
1667281200000|2022-11-01 05:40:00|1967|1961|1966.8|1960.8|1967|1961|1965.5|1959.5|35
1667281500000|2022-11-01 05:45:00|1966.5|1960.5|1972.5|1966.5|1972.5|1966.5|1966.5|1960.5|29
1667281800000|2022-11-01 05:50:00|1972|1966|1969.5|1963.5|1972|1966|1968.5|1962.5|51
1667282100000|2022-11-01 05:55:00|1969|1963|1972.3|1966.3|1972.3|1966.3|1968.8|1962.8|13
1667282400000|2022-11-01 06:00:00|1972|1966|1970.3|1964.3|1972.3|1966.3|1968.5|1962.5|19
1667282700000|2022-11-01 06:05:00|1971|1965|1973.8|1967.8|1975.8|1967.8|1971|1965|15
1667283000000|2022-11-01 06:10:00|1973.5|1967.5|1973.5|1967.5|1975.3|1969.3|1973|1967|16
1667283300000|2022-11-01 06:15:00|1973.3|1967.3|1973.3|1967.3|1974.3|1968.3|1973.3|1967.3|5
1667283600000|2022-11-01 06:20:00|1973|1967|1973.5|1967.5|1973.5|1967.5|1971.5|1965.5|47
1667284200000|2022-11-01 06:30:00|1974.3|1968.3|1975|1969|1975.3|1969.3|1974|1968|8
1667284500000|2022-11-01 06:35:00|1975.3|1969.3|1975.5|1969.5|1975.5|1969.5|1975.3|1969.3|2
1667284800000|2022-11-01 06:40:00|1975.3|1969.3|1973.5|1967.5|1975.8|1969.8|1973.5|1967.5|10
1667285100000|2022-11-01 06:45:00|1973.3|1967.3|1974.3|1968.3|1975.3|1969.3|1972.5|1966.5|22
1667285400000|2022-11-01 06:50:00|1974|1968|1974.8|1968.8|1974.8|1968.8|1973.8|1967.8|6
1667285700000|2022-11-01 06:55:00|1975|1969|1974|1968|1975.3|1969.3|1973.8|1967.8|7
1667286000000|2022-11-01 07:00:00|1974.5|1968.5|1973.8|1967.8|1980|1972.1|1973.8|1967.8|24
1667286300000|2022-11-01 07:05:00|1974.3|1968.3|1982.5|1976.5|1983.3|1977.3|1974.3|1968.3|21
1667286600000|2022-11-01 07:10:00|1982.8|1976.8|1979.8|1973.8|1985.5|1979.5|1979.8|1973.8|20
1667286900000|2022-11-01 07:15:00|1979.5|1973.5|1977.8|1971.8|1979.5|1973.5|1977.8|1971.8|12
1667287200000|2022-11-01 07:20:00|1977.3|1971.3|1973.3|1967.3|1977.3|1971.3|1973.3|1967.3|40
1667287500000|2022-11-01 07:25:00|1973|1967|1967.5|1961.5|1974.8|1968.8|1967.5|1961.5|56
1667287800000|2022-11-01 07:30:00|1968.3|1962.3|1968.5|1962.5|1974|1966.3|1968.3|1962.3|21
1667288100000|2022-11-01 07:35:00|1968|1962|1968.3|1962.3|1968.5|1962.5|1966.8|1960.8|24
1667288400000|2022-11-01 07:40:00|1968|1962|1967.5|1961.5|1968|1962|1967.3|1961.3|7
1667288700000|2022-11-01 07:45:00|1967.3|1961.3|1967.8|1961.8|1968|1962|1967.3|1961.3|4
1667289000000|2022-11-01 07:50:00|1967.5|1961.5|1968.3|1962.3|1968.8|1962.8|1967.5|1961.5|20
1667289300000|2022-11-01 07:55:00|1968.1|1962.1|1969.6|1963.6|1969.6|1963.6|1967.1|1961.1|25
1667289600000|2022-11-01 08:00:00|1970.1|1964.1|1965.6|1959.6|1970.1|1964.1|1962.4|1956.4|40
1667289900000|2022-11-01 08:05:00|1965.9|1959.9|1969.9|1963.9|1971.9|1965.9|1965.6|1959.6|40
1667290200000|2022-11-01 08:10:00|1970.1|1964.1|1987.6|1981.6|1987.6|1981.6|1970.1|1964.1|68
1667290500000|2022-11-01 08:15:00|1987.4|1981.4|1980.4|1974.4|1987.4|1981.4|1977.9|1971.9|54
1667290800000|2022-11-01 08:20:00|1980.9|1974.9|1987.4|1981.4|1988.1|1982.1|1980.9|1974.9|32
1667291100000|2022-11-01 08:25:00|1987.6|1981.6|1990.4|1984.4|1991.6|1985.6|1986.1|1980.1|33
1667291400000|2022-11-01 08:30:00|1989.1|1983.1|1988.4|1982.4|1989.1|1983.1|1986.6|1980.6|15
1667291700000|2022-11-01 08:35:00|1988.1|1982.1|1989.1|1983.1|1989.9|1983.9|1987.4|1981.4|8
1667292000000|2022-11-01 08:40:00|1988.9|1982.9|1986.4|1980.4|1989.1|1983.1|1986.1|1980.1|30
1667292300000|2022-11-01 08:45:00|1986.1|1980.1|1983.4|1977.4|1986.4|1980.4|1983.1|1977.1|9
1667292600000|2022-11-01 08:50:00|1983.1|1977.1|1987.6|1981.6|1987.9|1981.9|1982.6|1976.6|24
1667292900000|2022-11-01 08:55:00|1987.4|1981.4|1986.4|1980.4|1987.9|1981.9|1986.4|1980.4|14
1667293200000|2022-11-01 09:00:00|1986.9|1980.9|1978.9|1972.9|1987.6|1981.6|1978.6|1972.6|62
1667293500000|2022-11-01 09:05:00|1978.6|1972.6|1973.6|1967.6|1978.9|1972.9|1973.6|1967.6|30
1667293800000|2022-11-01 09:10:00|1973.4|1967.4|1964.6|1958.6|1973.4|1967.4|1964.1|1958.1|33
1667294100000|2022-11-01 09:15:00|1964.4|1958.4|1957.4|1951.4|1964.6|1958.6|1957.4|1951.4|30
1667294400000|2022-11-01 09:20:00|1957.1|1951.1|1955.9|1949.9|1957.1|1951.1|1954.4|1948.4|37
1667294700000|2022-11-01 09:25:00|1956.4|1950.4|1958.6|1952.6|1959.1|1953.1|1954.9|1948.9|41
1667295000000|2022-11-01 09:30:00|1959.1|1953.1|1962.4|1956.4|1962.9|1956.9|1959.1|1953.1|13
1667295300000|2022-11-01 09:35:00|1962.1|1956.1|1963.1|1957.1|1963.9|1957.9|1959.9|1953.9|29
1667295600000|2022-11-01 09:40:00|1962.9|1956.9|1964.1|1958.1|1964.1|1958.1|1959.9|1953.9|28
1667295900000|2022-11-01 09:45:00|1964.4|1958.4|1970.4|1964.4|1970.6|1964.6|1963.6|1957.6|44
1667296200000|2022-11-01 09:50:00|1970.6|1964.6|1972.9|1966.9|1972.9|1966.9|1968.6|1962.6|22
1667296500000|2022-11-01 09:55:00|1973.1|1967.1|1975.4|1969.4|1975.4|1969.4|1969.4|1963.4|43
1667296800000|2022-11-01 10:00:00|1975.1|1969.1|1973.4|1967.4|1976.1|1970.1|1971.1|1965.1|21
1667297100000|2022-11-01 10:05:00|1973.6|1967.6|1976.9|1970.9|1976.9|1970.9|1973.4|1967.4|15
1667297400000|2022-11-01 10:10:00|1977.1|1971.1|1977.9|1971.9|1977.9|1971.9|1975.6|1969.6|30
1667297700000|2022-11-01 10:15:00|1978.4|1972.4|1978.9|1972.9|1980.1|1974.1|1978.4|1972.4|22
1667298000000|2022-11-01 10:20:00|1979.1|1973.1|1978.4|1972.4|1980.4|1974.4|1978.4|1972.4|14
1667298300000|2022-11-01 10:25:00|1978.6|1972.6|1978.1|1972.1|1979.6|1973.6|1978.1|1972.1|14
1667298600000|2022-11-01 10:30:00|1977.9|1971.9|1976.6|1970.6|1978.4|1972.4|1976.6|1970.6|14
1667298900000|2022-11-01 10:35:00|1977.4|1971.4|1978.1|1972.1|1979.4|1973.4|1977.4|1971.4|25
1667299200000|2022-11-01 10:40:00|1977.9|1971.9|1976.4|1970.4|1978.4|1972.4|1976.1|1970.1|14
1667299500000|2022-11-01 10:45:00|1976.6|1970.6|1973.4|1967.4|1976.9|1970.9|1973.4|1967.4|8
1667299800000|2022-11-01 10:50:00|1973.9|1967.9|1976.1|1970.1|1976.1|1970.1|1973.6|1967.6|34
1667300100000|2022-11-01 10:55:00|1976.4|1970.4|1976.1|1970.1|1976.4|1970.4|1973.4|1967.4|12
1667300400000|2022-11-01 11:00:00|1975.9|1969.9|1977.9|1971.9|1977.9|1971.9|1975.9|1969.9|4
1667300700000|2022-11-01 11:05:00|1977.6|1971.6|1971.6|1965.6|1977.6|1971.6|1971.4|1965.4|23
1667301000000|2022-11-01 11:10:00|1970.4|1964.4|1966.1|1960.1|1970.6|1964.6|1966.1|1960.1|21
1667301300000|2022-11-01 11:15:00|1965.9|1959.9|1965.1|1959.1|1967.1|1961.1|1964.6|1958.6|22
1667301600000|2022-11-01 11:20:00|1966.4|1960.4|1962.4|1956.4|1967.1|1961.1|1961.1|1955.1|31
1667301900000|2022-11-01 11:25:00|1963.6|1957.6|1963.6|1957.6|1964.9|1958.9|1962.4|1956.4|33
1667302200000|2022-11-01 11:30:00|1963.4|1957.4|1958.4|1952.4|1964.4|1958.4|1958.4|1952.4|31
1667302500000|2022-11-01 11:35:00|1958.6|1952.6|1960.4|1954.4|1960.6|1954.6|1957.4|1951.4|24
1667302800000|2022-11-01 11:40:00|1960.1|1954.1|1957.9|1951.9|1960.1|1954.1|1957.6|1951.6|9
1667303100000|2022-11-01 11:45:00|1957.6|1951.6|1955.6|1949.6|1957.6|1951.6|1955.4|1949.4|20
1667303400000|2022-11-01 11:50:00|1955.4|1949.4|1959.1|1953.1|1959.4|1953.4|1955.4|1949.4|41
1667303700000|2022-11-01 11:55:00|1959.4|1953.4|1961.9|1955.9|1963.1|1957.1|1959.4|1953.4|21
1667304000000|2022-11-01 12:00:00|1962.1|1956.1|1960.1|1954.1|1968.1|1962.1|1960.1|1954.1|60
1667304300000|2022-11-01 12:05:00|1960.4|1954.4|1970.4|1964.4|1972.4|1966.4|1960.4|1954.4|40
1667304600000|2022-11-01 12:10:00|1970.1|1964.1|1970.1|1964.1|1971.6|1965.6|1968.4|1962.4|30
1667304900000|2022-11-01 12:15:00|1970.4|1964.4|1971.9|1965.9|1973.4|1967.4|1970.1|1964.1|45
1667305200000|2022-11-01 12:20:00|1972.1|1966.1|1971.6|1965.6|1973.9|1967.9|1971.1|1965.1|40
1667305500000|2022-11-01 12:25:00|1970.6|1964.6|1969.1|1963.1|1971.1|1965.1|1968.6|1962.6|32
1667305800000|2022-11-01 12:30:00|1969.4|1963.4|1974.9|1968.9|1979.4|1973.4|1969.4|1963.4|81
1667306100000|2022-11-01 12:35:00|1975.1|1969.1|1978.9|1972.9|1978.9|1972.9|1974.6|1968.6|32
1667306400000|2022-11-01 12:40:00|1979.1|1973.1|1983.9|1977.9|1985.4|1979.4|1979.1|1973.1|48
1667306700000|2022-11-01 12:45:00|1984.1|1978.1|1995.4|1989.4|1995.4|1989.4|1984.1|1978.1|59
1667307000000|2022-11-01 12:50:00|1995.6|1989.6|1999.4|1993.4|2001.1|1995.1|1995.4|1989.4|57
1667307300000|2022-11-01 12:55:00|1999.6|1993.6|2000.6|1994.6|2001.9|1995.9|1998.9|1992.9|48
1667307600000|2022-11-01 13:00:00|2000.4|1994.4|1993.6|1987.6|2001.9|1995.9|1993.4|1987.4|144
1667307900000|2022-11-01 13:05:00|1994.1|1988.1|1995.4|1989.4|1997.1|1991.1|1990.6|1984.6|60
1667308200000|2022-11-01 13:10:00|1995.6|1989.6|1990.6|1984.6|1996.9|1990.9|1990.1|1984.1|132
1667308500000|2022-11-01 13:15:00|1990.1|1984.1|1990.4|1984.4|1992.4|1986.4|1990.1|1984.1|49
1667308800000|2022-11-01 13:20:00|1990.1|1984.1|1987.4|1981.4|1991.4|1985.4|1986.9|1980.9|48
1667309100000|2022-11-01 13:25:00|1987.1|1981.1|1985.4|1979.4|1987.9|1981.9|1985.4|1979.4|24
1667309400000|2022-11-01 13:30:00|1985.1|1979.1|1980.1|1974.1|1985.1|1979.1|1979.6|1973.6|75
1667309700000|2022-11-01 13:35:00|1981.4|1975.4|1981.6|1975.6|1983.1|1977.1|1977.6|1971.6|53
1667310000000|2022-11-01 13:40:00|1981.9|1975.9|1979.9|1973.9|1982.1|1976.1|1978.4|1972.4|45
1667310300000|2022-11-01 13:45:00|1979.4|1973.4|1977.9|1971.9|1979.6|1973.6|1974.1|1968.1|84
1667310600000|2022-11-01 13:50:00|1978.9|1972.9|1976.6|1970.6|1982.4|1976.4|1974.6|1968.6|65
1667310900000|2022-11-01 13:55:00|1976.9|1970.9|1979.1|1973.1|1979.9|1973.9|1976.9|1970.9|17
1667311200000|2022-11-01 14:00:00|1978.9|1972.9|1972.4|1966.4|1978.9|1972.9|1970.6|1964.6|117
1667311500000|2022-11-01 14:05:00|1972.1|1966.1|1968.4|1962.4|1972.1|1966.1|1968.1|1962.1|77
1667311800000|2022-11-01 14:10:00|1968.9|1962.9|1967.4|1961.4|1970.4|1964.4|1966.1|1960.1|68
1667312100000|2022-11-01 14:15:00|1967.1|1961.1|1962.6|1956.6|1967.6|1961.6|1961.6|1955.6|45
1667312400000|2022-11-01 14:20:00|1962.4|1956.4|1962.4|1956.4|1966.9|1960.9|1960.6|1954.6|60
1667312700000|2022-11-01 14:25:00|1961.9|1955.9|1968.9|1962.9|1968.9|1962.9|1959.4|1953.4|57
1667313000000|2022-11-01 14:30:00|1969.1|1963.1|1970.9|1964.9|1970.9|1964.9|1965.4|1959.4|40
1667313300000|2022-11-01 14:35:00|1970.1|1964.1|1965.6|1959.6|1971.4|1965.4|1965.6|1959.6|46
1667313600000|2022-11-01 14:40:00|1965.4|1959.4|1967.1|1961.1|1967.9|1961.9|1960.6|1954.6|79
1667313900000|2022-11-01 14:45:00|1967.4|1961.4|1966.4|1960.4|1967.9|1961.9|1964.1|1958.1|73
1667314200000|2022-11-01 14:50:00|1965.9|1959.9|1968.4|1962.4|1970.6|1964.6|1965.6|1959.6|34
1667314500000|2022-11-01 14:55:00|1968.6|1962.6|1970.1|1964.1|1971.1|1965.1|1968.1|1962.1|52
1667314800000|2022-11-01 15:00:00|1969.9|1963.9|1969.4|1963.4|1970.6|1964.6|1967.4|1961.4|48
1667315100000|2022-11-01 15:05:00|1969.1|1963.1|1967.9|1961.9|1969.1|1963.1|1964.4|1958.4|62
1667315400000|2022-11-01 15:10:00|1967.6|1961.6|1975.1|1969.1|1975.4|1969.4|1965.4|1959.4|64
1667315700000|2022-11-01 15:15:00|1975.4|1969.4|1976.9|1970.9|1976.9|1970.9|1970.6|1964.6|64
1667316000000|2022-11-01 15:20:00|1977.1|1971.1|1980.4|1974.4|1980.6|1974.6|1974.6|1968.6|58
1667316300000|2022-11-01 15:25:00|1980.9|1974.9|1984.9|1978.9|1984.9|1978.9|1980.4|1974.4|100
1667316600000|2022-11-01 15:30:00|1984.6|1978.6|1981.1|1975.1|1985.1|1979.1|1977.4|1971.4|62
1667316900000|2022-11-01 15:35:00|1980.9|1974.9|1974.6|1968.6|1980.9|1974.9|1973.9|1967.9|68
1667317200000|2022-11-01 15:40:00|1974.9|1968.9|1972.1|1966.1|1978.4|1972.4|1972.1|1966.1|86
1667317500000|2022-11-01 15:45:00|1971.6|1965.6|1977.4|1971.4|1978.6|1972.6|1971.6|1965.6|78
1667317800000|2022-11-01 15:50:00|1977.6|1971.6|1978.6|1972.6|1979.6|1973.6|1976.1|1970.1|70
1667318100000|2022-11-01 15:55:00|1978.4|1972.4|1979.6|1973.6|1981.1|1975.1|1977.9|1971.9|65
1667318400000|2022-11-01 16:00:00|1979.4|1973.4|1984.9|1978.9|1987.9|1981.9|1979.1|1973.1|75
1667318700000|2022-11-01 16:05:00|1985.1|1979.1|1975.1|1969.1|1988.4|1982.4|1975.1|1969.1|139
1667319000000|2022-11-01 16:10:00|1974.9|1968.9|1976.9|1970.9|1980.9|1974.9|1974.4|1968.4|72
1667319300000|2022-11-01 16:15:00|1976.6|1970.6|1984.9|1978.9|1987.1|1981.1|1975.9|1969.9|81
1667319600000|2022-11-01 16:20:00|1983.1|1977.1|1984.4|1978.4|1986.9|1980.9|1983.1|1977.1|27
1667319900000|2022-11-01 16:25:00|1984.9|1978.9|1984.4|1978.4|1985.4|1979.4|1984.1|1978.1|24
1667320200000|2022-11-01 16:30:00|1984.6|1978.6|1985.1|1979.1|1986.4|1980.4|1983.1|1977.1|24
1667320500000|2022-11-01 16:35:00|1985.4|1979.4|1985.1|1979.1|1986.9|1980.9|1984.9|1978.9|58
1667320800000|2022-11-01 16:40:00|1985.4|1979.4|1989.4|1983.4|1989.4|1983.4|1984.9|1978.9|32
1667321100000|2022-11-01 16:45:00|1989.1|1983.1|1987.9|1981.9|1989.9|1983.9|1986.8|1980.8|35
1667321400000|2022-11-01 16:50:00|1987.6|1981.6|1989.9|1983.9|1991.1|1985.1|1987.4|1981.4|32
1667321700000|2022-11-01 16:55:00|1989.6|1983.6|1990.4|1984.4|1991.1|1985.1|1988|1982|52
1667322000000|2022-11-01 17:00:00|1990.1|1984.1|1991.1|1985.1|1991.4|1985.4|1990.1|1984.1|54
1667322300000|2022-11-01 17:05:00|1991.4|1985.4|1991|1985|1991.6|1985.6|1990.6|1984.6|52
1667322600000|2022-11-01 17:10:00|1991.4|1985.4|1991.5|1985.5|1991.9|1985.9|1991|1985|33
1667322900000|2022-11-01 17:15:00|1991.3|1985.3|1991.9|1985.9|1991.9|1985.9|1991.3|1985.3|19
1667323200000|2022-11-01 17:20:00|1991.6|1985.6|1991.9|1985.9|1991.9|1985.9|1991.6|1985.6|2
1667323500000|2022-11-01 17:25:00|1991.6|1985.6|1991|1985|1992.9|1986.9|1990.9|1984.9|63
1667323800000|2022-11-01 17:30:00|1990.8|1984.8|1991.1|1985.1|1995.5|1987.9|1990.6|1984.6|34
1667324100000|2022-11-01 17:35:00|1991.4|1985.4|1991.6|1985.6|1992.9|1986.9|1990.6|1984.6|43
1667324400000|2022-11-01 17:40:00|1991.9|1985.9|1991.3|1985.3|1992.9|1986.9|1991.1|1985.1|39
1667324700000|2022-11-01 17:45:00|1991.6|1985.6|1992.3|1986.3|1992.6|1986.6|1991.5|1985.5|39
1667325000000|2022-11-01 17:50:00|1992.4|1986.4|1992|1986|1993.6|1987.6|1991.1|1985.1|29
1667325300000|2022-11-01 17:55:00|1993.1|1987.1|1996.6|1990.6|1997.6|1991.6|1992.3|1986.3|70
1667325600000|2022-11-01 18:00:00|1997|1991|1997.9|1991.9|1998|1992|1996.6|1990.6|28
1667325900000|2022-11-01 18:05:00|1998|1992|1992|1986|1998.1|1992.1|1989.1|1982|40
1667326200000|2022-11-01 18:10:00|1991.9|1985.9|1991.3|1985.3|1991.9|1985.9|1991.1|1985.1|10
1667326500000|2022-11-01 18:15:00|1991.4|1985.4|1992.5|1986.5|1992.5|1986.5|1991.4|1985.4|2
1667326800000|2022-11-01 18:20:00|1993|1987|1996.4|1990.4|1996.9|1990.9|1993|1987|19
1667327100000|2022-11-01 18:25:00|1996|1990|1995.5|1989.5|1996.3|1990.3|1995.4|1989.4|18
1667327400000|2022-11-01 18:30:00|1995|1989|1996.4|1990.4|1997.4|1991.4|1995|1989|36
1667327700000|2022-11-01 18:35:00|1996.3|1988.3|1991|1985|1996.3|1988.3|1990.8|1984.8|18
1667328000000|2022-11-01 18:40:00|1991.3|1985.3|1990.3|1984.3|1991.3|1985.3|1989.8|1983.8|23
1667328300000|2022-11-01 18:45:00|1990|1984|1990.3|1984.3|1990.3|1984.3|1989.9|1983.9|13
1667328600000|2022-11-01 18:50:00|1989.9|1983.9|1990.3|1984.3|1990.5|1984.5|1989.9|1983.9|10
1667328900000|2022-11-01 18:55:00|1996.8|1978|1996.8|1978|1996.8|1978|1996.8|1978|1
1667350800000|2022-11-02 01:00:00|1988.8|1982.8|1988.8|1982.8|1988.8|1982.8|1988.5|1982.5|3
1667351100000|2022-11-02 01:05:00|1989|1983|1986.5|1980.5|1989.3|1983.3|1986.5|1980.5|14
1667351400000|2022-11-02 01:10:00|1986.8|1980.8|1987.5|1981.5|1989|1983|1986.8|1980.8|15
1667351700000|2022-11-02 01:15:00|1987.8|1981.8|1988.5|1982.5|1988.8|1982.8|1987.5|1981.5|13
1667352000000|2022-11-02 01:20:00|1989|1983|1990.8|1984.8|1990.8|1984.8|1989|1983|13
1667352300000|2022-11-02 01:25:00|1989.8|1983.8|1986.8|1980.8|1989.8|1983.8|1986.8|1980.8|17
1667352600000|2022-11-02 01:30:00|1987|1981|1984.8|1978.8|1987|1981|1984.5|1978.5|12
1667352900000|2022-11-02 01:35:00|1984.5|1978.5|1987|1981|1987|1981|1984.5|1978.5|14
1667353200000|2022-11-02 01:40:00|1987.3|1981.3|1989.5|1983.5|1989.5|1983.5|1987|1981|7
1667353500000|2022-11-02 01:45:00|1989.8|1983.8|1988|1982|1990.5|1984.5|1988|1982|16
1667353800000|2022-11-02 01:50:00|1988.3|1982.3|1986.3|1980.3|1988.5|1982.5|1985.8|1979.8|36
1667354100000|2022-11-02 01:55:00|1986.8|1980.8|1987.8|1981.8|1988|1982|1986.8|1980.8|10
1667354400000|2022-11-02 02:00:00|1988|1982|1986.5|1980.5|1988|1982|1986|1980|25
1667354700000|2022-11-02 02:05:00|1986.8|1980.8|1985.5|1979.5|1987.3|1981.3|1985.5|1979.5|36
1667355000000|2022-11-02 02:10:00|1985.3|1979.3|1987.5|1981.5|1987.5|1981.5|1985.3|1979.3|33
1667355300000|2022-11-02 02:15:00|1987.8|1981.8|1987.8|1981.8|1987.8|1981.8|1986.5|1980.5|10
1667355600000|2022-11-02 02:20:00|1988|1982|1987.5|1981.5|1988|1982|1987.3|1981.3|9
1667355900000|2022-11-02 02:25:00|1988|1982|1988.8|1982.8|1989.5|1983.5|1988|1982|7
1667356200000|2022-11-02 02:30:00|1988.5|1982.5|1986.5|1980.5|1988.5|1982.5|1985.5|1979.5|19
1667356500000|2022-11-02 02:35:00|1986.8|1980.8|1982.8|1976.8|1987.8|1981.8|1982.8|1976.8|15
1667356800000|2022-11-02 02:40:00|1983.5|1977.5|1985.5|1979.5|1985.5|1979.5|1983.5|1977.5|3
1667357100000|2022-11-02 02:45:00|1985.8|1979.8|1986.3|1980.3|1986.5|1980.5|1985.8|1979.8|4
1667357400000|2022-11-02 02:50:00|1986.8|1980.8|1987.5|1981.5|1987.8|1981.8|1986.8|1980.8|16
1667357700000|2022-11-02 02:55:00|1987.3|1981.3|1988.5|1982.5|1989|1983|1987.3|1981.3|9
1667358300000|2022-11-02 03:05:00|1988.8|1982.8|1989.5|1983.5|1989.5|1983.5|1988.8|1982.8|6
1667358600000|2022-11-02 03:10:00|1989.3|1983.3|1989.3|1983.3|1989.5|1983.5|1989.3|1983.3|3
1667358900000|2022-11-02 03:15:00|1989.5|1983.5|1989.8|1983.8|1990|1984|1989.3|1983.3|9
1667359200000|2022-11-02 03:20:00|1990|1984|1989|1983|1990|1984|1988.8|1982.8|27
1667359500000|2022-11-02 03:25:00|1989.3|1983.3|1989|1983|1989.8|1983.8|1989|1983|18
1667359800000|2022-11-02 03:30:00|1989.3|1983.3|1989|1983|1990|1984|1989|1983|18
1667360100000|2022-11-02 03:35:00|1989.3|1983.3|1989|1983|1989.8|1983.8|1989|1983|7
1667360400000|2022-11-02 03:40:00|1989.3|1983.3|1989|1983|1989.3|1983.3|1989|1983|2
1667360700000|2022-11-02 03:45:00|1989.3|1983.3|1989|1983|1989.3|1983.3|1989|1983|6
1667361000000|2022-11-02 03:50:00|1989.3|1983.3|1989|1983|1989.3|1983.3|1989|1983|14
1667361900000|2022-11-02 04:05:00|1989.3|1983.3|1989.3|1983.3|1989.3|1983.3|1989|1983|15
1667362200000|2022-11-02 04:10:00|1989|1983|1989.8|1983.8|1989.8|1983.8|1989|1983|7
1667362500000|2022-11-02 04:15:00|1990|1984|1989.5|1983.5|1990|1984|1989.5|1983.5|9
1667362800000|2022-11-02 04:20:00|1989.8|1983.8|1989.3|1983.3|1989.8|1983.8|1989.3|1983.3|9
1667363100000|2022-11-02 04:25:00|1989|1983|1989.8|1983.8|1990.3|1984.3|1989|1983|8
1667363400000|2022-11-02 04:30:00|1989.3|1983.3|1989.5|1983.5|1989.8|1983.8|1989.3|1983.3|4
1667363700000|2022-11-02 04:35:00|1989.8|1983.8|1989.5|1983.5|1989.8|1983.8|1989.3|1983.3|8
1667364000000|2022-11-02 04:40:00|1989.3|1983.3|1989.3|1983.3|1989.5|1983.5|1989.3|1983.3|3
1667364300000|2022-11-02 04:45:00|1989|1983|1989|1983|1989.3|1983.3|1989|1983|3
1667364600000|2022-11-02 04:50:00|1989.3|1983.3|1989.3|1983.3|1989.3|1983.3|1989.3|1983.3|1
1667365200000|2022-11-02 05:00:00|1989.8|1983.8|1989.3|1983.3|1990.3|1984.3|1989.3|1983.3|5
1667365500000|2022-11-02 05:05:00|1989.5|1983.5|1989|1983|1989.8|1983.8|1989|1983|5
1667365800000|2022-11-02 05:10:00|1989.3|1983.3|1989.5|1983.5|1989.5|1983.5|1989.3|1983.3|4
1667366100000|2022-11-02 05:15:00|1989.8|1983.8|1989.5|1983.5|1989.8|1983.8|1989.3|1983.3|8
1667366400000|2022-11-02 05:20:00|1989.8|1983.8|1989.8|1983.8|1990.3|1984.3|1989.8|1983.8|7
1667366700000|2022-11-02 05:25:00|1989.5|1983.5|1989|1983|1989.5|1983.5|1989|1983|5
1667367000000|2022-11-02 05:30:00|1989.3|1983.3|1989|1983|1989.3|1983.3|1988.8|1982.8|20
1667367300000|2022-11-02 05:35:00|1989.5|1983.5|1988.8|1982.8|1990|1984|1988.8|1982.8|36
1667367900000|2022-11-02 05:45:00|1989|1983|1988.5|1982.5|1989.3|1983.3|1988.5|1982.5|7
1667368800000|2022-11-02 06:00:00|1988.8|1982.8|1988.5|1982.5|1988.8|1982.8|1988.5|1982.5|18
1667369100000|2022-11-02 06:05:00|1988.8|1982.8|1988.3|1982.3|1988.8|1982.8|1988.3|1982.3|3
1667369400000|2022-11-02 06:10:00|1987.8|1981.8|1986|1980|1987.8|1981.8|1986|1980|14
1667369700000|2022-11-02 06:15:00|1986.3|1980.3|1986.5|1980.5|1986.5|1980.5|1986|1980|22
1667370600000|2022-11-02 06:30:00|1986.3|1980.3|1984.8|1978.8|1986.5|1980.5|1984.8|1978.8|7
1667370900000|2022-11-02 06:35:00|1984.3|1978.3|1984|1978|1984.3|1978.3|1983.8|1977.8|5
1667371200000|2022-11-02 06:40:00|1984.3|1978.3|1984|1978|1984.5|1978.5|1984|1978|6
1667371500000|2022-11-02 06:45:00|1984.3|1978.3|1984|1978|1984.5|1978.5|1984|1978|22
1667371800000|2022-11-02 06:50:00|1983.8|1977.8|1983.5|1977.5|1983.8|1977.8|1983.5|1977.5|2
1667372100000|2022-11-02 06:55:00|1983.8|1977.8|1983.8|1977.8|1983.8|1977.8|1983.8|1977.8|1
1667372400000|2022-11-02 07:00:00|1983.5|1977.5|1982.3|1976.3|1983.5|1977.5|1982.3|1976.3|7
1667372700000|2022-11-02 07:05:00|1982|1976|1982.3|1976.3|1982.3|1976.3|1981.8|1975.8|8
1667373000000|2022-11-02 07:10:00|1982.5|1976.5|1985.3|1979.3|1985.8|1979.8|1982.5|1976.5|13
1667373300000|2022-11-02 07:15:00|1985|1979|1983|1977|1985|1979|1983|1977|9
1667373600000|2022-11-02 07:20:00|1982.8|1976.8|1983.5|1977.5|1983.5|1977.5|1982.8|1976.8|3
1667373900000|2022-11-02 07:25:00|1983.3|1977.3|1983.5|1977.5|1983.5|1977.5|1983.3|1977.3|2
1667374500000|2022-11-02 07:35:00|1984|1978|1984.3|1978.3|1984.5|1978.5|1983.8|1977.8|9
1667374800000|2022-11-02 07:40:00|1984.5|1978.5|1987.5|1981.5|1987.8|1981.8|1984.3|1978.3|13
1667375100000|2022-11-02 07:45:00|1987.8|1981.8|1987.5|1981.5|1987.8|1981.8|1987.5|1981.5|12
1667375400000|2022-11-02 07:50:00|1987.8|1981.8|1988|1982|1988|1982|1987.5|1981.5|7
1667375700000|2022-11-02 07:55:00|1987.9|1981.9|1990.4|1984.4|1990.9|1984.9|1987.9|1981.9|13
1667376000000|2022-11-02 08:00:00|1990.1|1984.1|1999.6|1993.6|1999.9|1993.9|1989.9|1983.9|75
1667376300000|2022-11-02 08:05:00|1999.4|1993.4|1995.6|1989.6|1999.6|1993.6|1995.4|1989.4|20
1667376600000|2022-11-02 08:10:00|1995.9|1989.9|1995.1|1989.1|1996.9|1990.9|1991.9|1985.9|42
1667376900000|2022-11-02 08:15:00|1994.9|1988.9|1994.4|1988.4|1994.9|1988.9|1990.1|1984.1|33
1667377200000|2022-11-02 08:20:00|1994.9|1988.9|1993.6|1987.6|1996.6|1990.6|1993.6|1987.6|28
1667377500000|2022-11-02 08:25:00|1992.4|1986.4|1991.1|1985.1|1994.9|1988.9|1991.1|1985.1|26
1667377800000|2022-11-02 08:30:00|1990.9|1984.9|1991.1|1985.1|1991.6|1985.6|1988.4|1982.4|21
1667378100000|2022-11-02 08:35:00|1990.9|1984.9|1990.9|1984.9|1994.1|1988.1|1989.9|1983.9|22
1667378400000|2022-11-02 08:40:00|1991.1|1985.1|1990.6|1984.6|1992.1|1986.1|1989.9|1983.9|17
1667378700000|2022-11-02 08:45:00|1990.4|1984.4|1989.1|1983.1|1990.4|1984.4|1988.4|1982.4|16
1667379000000|2022-11-02 08:50:00|1988.9|1982.9|1988.1|1982.1|1988.9|1982.9|1987.4|1981.4|14
1667379300000|2022-11-02 08:55:00|1988.4|1982.4|1987.9|1981.9|1989.6|1983.6|1987.9|1981.9|9
1667379600000|2022-11-02 09:00:00|1988.4|1982.4|1985.1|1979.1|1989.1|1983.1|1985.1|1979.1|26
1667379900000|2022-11-02 09:05:00|1984.9|1978.9|1982.1|1976.1|1984.9|1978.9|1982.1|1976.1|19
1667380200000|2022-11-02 09:10:00|1982.4|1976.4|1980.6|1974.6|1982.4|1976.4|1979.1|1973.1|12
1667380500000|2022-11-02 09:15:00|1980.9|1974.9|1980.4|1974.4|1983.4|1977.4|1978.6|1972.6|41
1667380800000|2022-11-02 09:20:00|1980.1|1974.1|1979.6|1973.6|1980.6|1974.6|1979.6|1973.6|16
1667381100000|2022-11-02 09:25:00|1979.9|1973.9|1979.1|1973.1|1982.1|1976.1|1978.9|1972.9|15
1667381400000|2022-11-02 09:30:00|1978.9|1972.9|1980.1|1974.1|1981.1|1975.1|1978.4|1972.4|14
1667381700000|2022-11-02 09:35:00|1980.4|1974.4|1978.6|1972.6|1980.6|1974.6|1978.6|1972.6|10
1667382000000|2022-11-02 09:40:00|1978.4|1972.4|1977.9|1971.9|1979.1|1973.1|1974.4|1968.4|33
1667382300000|2022-11-02 09:45:00|1977.6|1971.6|1978.9|1972.9|1980.1|1974.1|1977.6|1971.6|22
1667382600000|2022-11-02 09:50:00|1978.6|1972.6|1978.9|1972.9|1978.9|1972.9|1975.9|1969.9|11
1667382900000|2022-11-02 09:55:00|1979.1|1973.1|1980.4|1974.4|1980.9|1974.9|1979.1|1973.1|9
1667383200000|2022-11-02 10:00:00|1979.9|1973.9|1982.9|1976.9|1982.9|1976.9|1977.6|1971.6|22
1667383500000|2022-11-02 10:05:00|1983.1|1977.1|1979.1|1973.1|1983.1|1977.1|1979.1|1973.1|15
1667383800000|2022-11-02 10:10:00|1979.4|1973.4|1977.9|1971.9|1980.4|1974.4|1976.1|1970.1|26
1667384100000|2022-11-02 10:15:00|1977.6|1971.6|1977.6|1971.6|1977.9|1971.9|1977.6|1971.6|3
1667384400000|2022-11-02 10:20:00|1977.9|1971.9|1977.4|1971.4|1977.9|1971.9|1977.1|1971.1|7
1667384700000|2022-11-02 10:25:00|1977.1|1971.1|1975.4|1969.4|1978.4|1972.4|1974.9|1968.9|20
1667385000000|2022-11-02 10:30:00|1975.6|1969.6|1974.1|1968.1|1975.6|1969.6|1973.6|1967.6|10
1667385300000|2022-11-02 10:35:00|1973.9|1967.9|1970.6|1964.6|1973.9|1967.9|1970.4|1964.4|11
1667385600000|2022-11-02 10:40:00|1970.9|1964.9|1974.4|1968.4|1974.9|1968.9|1970.9|1964.9|20
1667385900000|2022-11-02 10:45:00|1973.9|1967.9|1971.1|1965.1|1973.9|1967.9|1970.9|1964.9|21
1667386200000|2022-11-02 10:50:00|1970.9|1964.9|1973.9|1967.9|1973.9|1967.9|1969.9|1963.9|15
1667386500000|2022-11-02 10:55:00|1973.6|1967.6|1973.6|1967.6|1973.6|1967.6|1971.4|1965.4|23
1667386800000|2022-11-02 11:00:00|1973.9|1967.9|1972.1|1966.1|1974.1|1968.1|1971.4|1965.4|19
1667387100000|2022-11-02 11:05:00|1972.6|1966.6|1972.9|1966.9|1972.9|1966.9|1972.1|1966.1|8
1667387400000|2022-11-02 11:10:00|1973.6|1967.6|1976.1|1970.1|1977.4|1971.4|1973.6|1967.6|40
1667387700000|2022-11-02 11:15:00|1976.4|1970.4|1976.9|1970.9|1977.1|1971.1|1975.6|1969.6|21
1667388000000|2022-11-02 11:20:00|1976.6|1970.6|1973.9|1967.9|1976.6|1970.6|1973.4|1967.4|25
1667388300000|2022-11-02 11:25:00|1973.6|1967.6|1977.4|1971.4|1977.4|1971.4|1973.6|1967.6|17
1667388600000|2022-11-02 11:30:00|1977.1|1971.1|1976.6|1970.6|1977.1|1971.1|1975.6|1969.6|16
1667388900000|2022-11-02 11:35:00|1976.9|1970.9|1977.6|1971.6|1978.6|1972.6|1976.6|1970.6|9
1667389200000|2022-11-02 11:40:00|1977.4|1971.4|1978.9|1972.9|1980.1|1974.1|1977.4|1971.4|19
1667389500000|2022-11-02 11:45:00|1978.6|1972.6|1979.4|1973.4|1979.6|1973.6|1977.9|1971.9|14
1667389800000|2022-11-02 11:50:00|1979.6|1973.6|1979.9|1973.9|1979.9|1973.9|1979.1|1973.1|14
1667390100000|2022-11-02 11:55:00|1980.1|1974.1|1979.6|1973.6|1980.6|1974.6|1979.6|1973.6|7
1667390400000|2022-11-02 12:00:00|1979.9|1973.9|1980.9|1974.9|1980.9|1974.9|1977.4|1971.4|18
1667390700000|2022-11-02 12:05:00|1981.1|1975.1|1979.4|1973.4|1983.6|1977.6|1979.1|1973.1|26
1667391000000|2022-11-02 12:10:00|1979.1|1973.1|1977.4|1971.4|1979.1|1973.1|1976.6|1970.6|47
1667391300000|2022-11-02 12:15:00|1977.1|1971.1|1976.4|1970.4|1977.1|1971.1|1973.9|1967.9|88
1667391600000|2022-11-02 12:20:00|1976.1|1970.1|1977.1|1971.1|1977.4|1971.4|1974.9|1968.9|21
1667391900000|2022-11-02 12:25:00|1976.4|1970.4|1978.4|1972.4|1978.6|1972.6|1974.9|1968.9|30
1667392200000|2022-11-02 12:30:00|1978.9|1972.9|1979.8|1973.8|1979.9|1973.9|1977.6|1971.6|41
1667392500000|2022-11-02 12:35:00|1979.5|1973.5|1977|1971|1979.8|1973.8|1976.5|1970.5|24
1667392800000|2022-11-02 12:40:00|1977.3|1971.3|1966|1960|1977.3|1971.3|1966|1960|79
1667393100000|2022-11-02 12:45:00|1965.8|1959.8|1966.8|1960.8|1968.8|1962.8|1963.8|1957.8|95
1667393400000|2022-11-02 12:50:00|1967|1961|1970.5|1964.5|1972.5|1966.5|1967|1961|30
1667393700000|2022-11-02 12:55:00|1970.8|1964.8|1971|1965|1974|1968|1970|1964|53
1667394000000|2022-11-02 13:00:00|1971.3|1965.3|1971|1965|1974|1968|1969|1963|107
1667394300000|2022-11-02 13:05:00|1971.3|1965.3|1968.8|1962.8|1971.8|1965.8|1968.5|1962.5|51
1667394600000|2022-11-02 13:10:00|1969|1963|1967.5|1961.5|1971|1965|1967|1961|48
1667394900000|2022-11-02 13:15:00|1967.3|1961.3|1968.5|1962.5|1968.8|1962.8|1965.8|1959.8|46
1667395200000|2022-11-02 13:20:00|1968.8|1962.8|1964|1958|1970.3|1964.3|1963.5|1957.5|57
1667395500000|2022-11-02 13:25:00|1964.5|1958.5|1964.3|1958.3|1966.5|1960.5|1963.5|1957.5|38
1667395800000|2022-11-02 13:30:00|1964|1958|1965.5|1959.5|1967|1961|1963.5|1957.5|55
1667396100000|2022-11-02 13:35:00|1965.3|1959.3|1964|1958|1965.8|1959.8|1961.8|1955.8|36
1667396400000|2022-11-02 13:40:00|1964.3|1958.3|1965.8|1959.8|1965.8|1959.8|1963.3|1957.3|20
1667396700000|2022-11-02 13:45:00|1966|1960|1970|1964|1971|1965|1966|1960|63
1667397000000|2022-11-02 13:50:00|1971.5|1965.5|1966|1960|1971.5|1965.5|1962.3|1956.3|89
1667397300000|2022-11-02 13:55:00|1966.3|1960.3|1968.5|1962.5|1968.8|1962.8|1965.8|1959.8|52
1667397600000|2022-11-02 14:00:00|1968.8|1962.8|1973.8|1967.8|1974.8|1968.8|1968.8|1962.8|43
1667397900000|2022-11-02 14:05:00|1974|1968|1972.5|1966.5|1974.5|1968.5|1970|1964|67
1667398200000|2022-11-02 14:10:00|1973|1967|1974|1968|1974.3|1968.3|1969.3|1963.3|81
1667398500000|2022-11-02 14:15:00|1973.8|1967.8|1972|1966|1974.5|1968.5|1972|1966|42
1667398800000|2022-11-02 14:20:00|1971.5|1965.5|1966|1960|1971.5|1965.5|1964.8|1958.8|50
1667399100000|2022-11-02 14:25:00|1965.8|1959.8|1965.3|1959.3|1966.8|1960.8|1964.8|1958.8|55
1667399400000|2022-11-02 14:30:00|1965.5|1959.5|1962|1956|1965.8|1959.8|1961|1955|51
1667399700000|2022-11-02 14:35:00|1962.3|1956.3|1960|1954|1964|1958|1959.8|1953.8|79
1667400000000|2022-11-02 14:40:00|1960.3|1954.3|1959.3|1953.3|1961|1955|1956.5|1950.5|80
1667400300000|2022-11-02 14:45:00|1959|1953|1956.3|1950.3|1959.3|1953.3|1955.8|1949.8|52
1667400600000|2022-11-02 14:50:00|1956.5|1950.5|1955.3|1949.3|1956.5|1950.5|1952.3|1946.3|61
1667400900000|2022-11-02 14:55:00|1955.5|1949.5|1957.3|1951.3|1958.5|1952.5|1953.8|1947.8|90
1667401200000|2022-11-02 15:00:00|1957.8|1951.8|1957.3|1951.3|1958.3|1952.3|1957|1951|33
1667401500000|2022-11-02 15:05:00|1957|1951|1955.8|1949.8|1957|1951|1955.3|1949.3|50
1667401800000|2022-11-02 15:10:00|1956|1950|1958.5|1952.5|1960.5|1954.5|1955.8|1949.8|54
1667402100000|2022-11-02 15:15:00|1960.5|1954.5|1965|1959|1965.5|1959.5|1960.5|1954.5|26
1667402400000|2022-11-02 15:20:00|1965.3|1959.3|1966|1960|1967|1961|1964|1958|24
1667402700000|2022-11-02 15:25:00|1966.3|1960.3|1967.8|1961.8|1967.8|1961.8|1965.8|1959.8|28
1667403000000|2022-11-02 15:30:00|1967.5|1961.5|1967.5|1961.5|1969|1963|1965.8|1959.8|33
1667403300000|2022-11-02 15:35:00|1967.3|1961.3|1970.5|1964.5|1971.5|1965.5|1967.3|1961.3|38
1667403600000|2022-11-02 15:40:00|1970.3|1964.3|1971.8|1965.8|1972.8|1966.8|1969.5|1963.5|63
1667403900000|2022-11-02 15:45:00|1971.5|1965.5|1974|1968|1974|1968|1971.3|1965.3|30
1667404200000|2022-11-02 15:50:00|1973.8|1967.8|1975.5|1969.5|1975.5|1969.5|1973.8|1967.8|43
1667404500000|2022-11-02 15:55:00|1976.3|1970.3|1970|1964|1977.5|1971.5|1970|1964|94
1667404800000|2022-11-02 16:00:00|1969.5|1963.5|1978.5|1972.5|1978.8|1972.8|1965.8|1959.8|107
1667405100000|2022-11-02 16:05:00|1979.8|1973.8|1978.8|1972.8|1980|1974|1972.3|1966.3|137
1667405400000|2022-11-02 16:10:00|1979|1973|1985.3|1979.3|1988|1982|1978.8|1972.8|77
1667405700000|2022-11-02 16:15:00|1985.8|1979.8|1995|1989|1996.5|1990.5|1982.3|1976.3|116
1667406000000|2022-11-02 16:20:00|1994.8|1988.8|1990|1984|1995|1989|1988|1982|81
1667406300000|2022-11-02 16:25:00|1989.8|1983.8|1988.3|1982.3|1989.8|1983.8|1987.5|1981.5|23
1667406600000|2022-11-02 16:30:00|1988.5|1982.5|1993.8|1987.8|1995|1989|1987.3|1981.3|99
1667406900000|2022-11-02 16:35:00|1994|1988|1991.3|1985.3|1995.3|1989.3|1989.5|1983.5|65
1667407200000|2022-11-02 16:40:00|1990.5|1984.5|1991.8|1985.8|1991.8|1985.8|1989.5|1983.5|45
1667407500000|2022-11-02 16:45:00|1992|1986|1990.3|1984.3|1993|1987|1990.3|1984.3|34
1667407800000|2022-11-02 16:50:00|1990.8|1984.8|1990.5|1984.5|1991.3|1985.3|1989.8|1983.8|23
1667408100000|2022-11-02 16:55:00|1990.6|1984.6|1995.1|1989.1|1996.1|1990.1|1990.6|1984.6|58
1667408400000|2022-11-02 17:00:00|1995.4|1989.4|1994.1|1988.1|1995.4|1989.4|1994.1|1988.1|25
1667408700000|2022-11-02 17:05:00|1994.4|1988.4|1993.1|1987.1|1994.4|1988.4|1992.4|1986.4|47
1667409000000|2022-11-02 17:10:00|1993.4|1987.4|1994.1|1988.1|1994.1|1988.1|1992.9|1986.9|28
1667409300000|2022-11-02 17:15:00|1993.6|1987.6|1993.6|1987.6|1994.1|1988.1|1993.6|1987.6|19
1667409600000|2022-11-02 17:20:00|1993.1|1987.1|1993.6|1987.6|1994.1|1988.1|1993.1|1987.1|6
1667409900000|2022-11-02 17:25:00|1992.4|1986.4|1995.6|1989.6|1997.4|1991.4|1992.4|1986.4|55
1667410200000|2022-11-02 17:30:00|1995.9|1989.9|1995.1|1989.1|1995.9|1989.9|1995.1|1989.1|7
1667410500000|2022-11-02 17:35:00|1994.6|1988.6|1994.4|1988.4|1994.9|1988.9|1993.9|1987.9|32
1667410800000|2022-11-02 17:40:00|1993.1|1987.1|1992.9|1986.9|1995.1|1989.1|1992.9|1986.9|48
1667411100000|2022-11-02 17:45:00|1993.1|1987.1|1993.4|1987.4|1993.4|1987.4|1992.6|1986.6|12
1667411400000|2022-11-02 17:50:00|1993.6|1987.6|1995.6|1989.6|1995.6|1989.6|1992.1|1986.1|39
1667411700000|2022-11-02 17:55:00|1995.4|1989.4|1997.5|1987.3|1997.5|1990.8|1995.4|1987.3|11
1667412000000|2022-11-02 18:00:00|1996.3|1986|1994.4|1988.4|1997.4|1991.4|1992.6|1986|50
1667412300000|2022-11-02 18:05:00|1993.9|1987.9|1995.4|1989.4|1995.4|1989.4|1993.9|1987.9|133
1667412600000|2022-11-02 18:10:00|1995.1|1989.1|1993.4|1987.4|1995.4|1989.4|1992.8|1986.8|136
1667412900000|2022-11-02 18:15:00|1993.1|1987.1|1993.1|1987.1|1993.6|1987.6|1992.9|1986.9|107
1667413200000|2022-11-02 18:20:00|1993.4|1987.4|1993.6|1987.6|1994.1|1988.1|1992.9|1986.9|98
1667413500000|2022-11-02 18:25:00|1994.1|1988.1|1993.9|1987.9|1994.1|1988.1|1993.4|1987.4|87
1667413800000|2022-11-02 18:30:00|1993.6|1987.6|1993.9|1987.9|1994.4|1988.4|1993.4|1987.4|175
1667414100000|2022-11-02 18:35:00|1993.4|1987.4|1992.4|1986.4|1994.1|1988.1|1991.9|1985.9|37
1667414400000|2022-11-02 18:40:00|1991.9|1985.9|1992.6|1986.6|1993.6|1987.6|1991.9|1985.9|57
1667414700000|2022-11-02 18:45:00|1991.9|1985.9|1991.9|1985.9|1992.1|1986.1|1991.9|1985.9|33
1667415000000|2022-11-02 18:50:00|1992.1|1986.1|1992.1|1986.1|1992.1|1986.1|1990.6|1984.6|35
1667415300000|2022-11-02 18:55:00|1993.4|1987.4|2001|1982.3|2001|1987.4|1993.4|1981|5
1667437200000|2022-11-03 01:00:00|2000.8|1982|1980.3|1974.3|2000.8|1982|1978.8|1972.8|30
1667437500000|2022-11-03 01:05:00|1981|1975|1987.3|1981.3|1987.8|1981.8|1980|1974|118
1667437800000|2022-11-03 01:10:00|1986.3|1980.3|1989|1983|1989|1983|1986|1980|11
1667438100000|2022-11-03 01:15:00|1988.5|1982.5|1986.5|1980.5|1988.8|1982.8|1985.8|1979.8|59
1667438400000|2022-11-03 01:20:00|1986.3|1980.3|1985.5|1979.5|1986.3|1980.3|1982.3|1976.3|84
1667438700000|2022-11-03 01:25:00|1986|1980|1983|1977|1986|1980|1982.8|1976.8|24
1667439000000|2022-11-03 01:30:00|1982.8|1976.8|1984.5|1978.5|1985.3|1979.3|1982.8|1976.8|58
1667439300000|2022-11-03 01:35:00|1984.8|1978.8|1983.8|1977.8|1985.3|1979.3|1982.3|1976.3|133
1667439600000|2022-11-03 01:40:00|1984|1978|1984.8|1978.8|1985.5|1979.5|1983.5|1977.5|69
1667439900000|2022-11-03 01:45:00|1985|1979|1985.5|1979.5|1985.5|1979.5|1984.3|1978.3|52
1667440200000|2022-11-03 01:50:00|1985.3|1979.3|1988|1982|1988|1982|1985.3|1979.3|48
1667440500000|2022-11-03 01:55:00|1987.8|1981.8|1988|1982|1988|1982|1987.8|1981.8|8
1667440800000|2022-11-03 02:00:00|1988.3|1982.3|1988.3|1982.3|1988.3|1982.3|1988.3|1982.3|1
1667441100000|2022-11-03 02:05:00|1988.5|1982.5|1988.3|1982.3|1988.5|1982.5|1988.3|1982.3|2
1667441400000|2022-11-03 02:10:00|1988.5|1982.5|1985.3|1979.3|1988.5|1982.5|1983|1977|21
1667441700000|2022-11-03 02:15:00|1985.5|1979.5|1985.5|1979.5|1986|1980|1985.5|1979.5|3
1667442000000|2022-11-03 02:20:00|1985.8|1979.8|1985.5|1979.5|1985.8|1979.8|1985.5|1979.5|2
1667442600000|2022-11-03 02:30:00|1985.8|1979.8|1985|1979|1986|1980|1985|1979|21
1667442900000|2022-11-03 02:35:00|1985.3|1979.3|1985|1979|1985.5|1979.5|1985|1979|12
1667443200000|2022-11-03 02:40:00|1985.3|1979.3|1985.3|1979.3|1985.3|1979.3|1985|1979|11
1667443500000|2022-11-03 02:45:00|1985|1979|1985.3|1979.3|1985.3|1979.3|1985|1979|12
1667443800000|2022-11-03 02:50:00|1985|1979|1984.3|1978.3|1985.3|1979.3|1984.3|1978.3|4
1667444100000|2022-11-03 02:55:00|1984.5|1978.5|1984.8|1978.8|1985.5|1979.5|1984.5|1978.5|56
1667444400000|2022-11-03 03:00:00|1985|1979|1985.5|1979.5|1985.5|1979.5|1985|1979|5
1667445900000|2022-11-03 03:25:00|1985.3|1979.3|1983.5|1977.5|1985.3|1979.3|1982.5|1976.5|49
1667446200000|2022-11-03 03:30:00|1983.8|1977.8|1983.3|1977.3|1983.8|1977.8|1983.3|1977.3|39
1667446500000|2022-11-03 03:35:00|1983.5|1977.5|1982.8|1976.8|1983.5|1977.5|1982.8|1976.8|8
1667446800000|2022-11-03 03:40:00|1982.5|1976.5|1982|1976|1982.5|1976.5|1979.8|1973.8|15
1667447100000|2022-11-03 03:45:00|1982.5|1976.5|1982|1976|1982.5|1976.5|1982|1976|24
1667447400000|2022-11-03 03:50:00|1982.3|1976.3|1982.5|1976.5|1982.5|1976.5|1982|1976|16
1667447700000|2022-11-03 03:55:00|1983|1977|1984.3|1978.3|1984.5|1978.5|1983|1977|15
1667448000000|2022-11-03 04:00:00|1984|1978|1984.3|1978.3|1984.8|1978.8|1984|1978|15
1667449200000|2022-11-03 04:20:00|1984.5|1978.5|1984.3|1978.3|1984.5|1978.5|1983.8|1977.8|11
1667449800000|2022-11-03 04:30:00|1984|1978|1980.8|1974.8|1984|1978|1979.5|1973.5|18
1667450100000|2022-11-03 04:35:00|1980.5|1974.5|1980.8|1974.8|1980.8|1974.8|1980.5|1974.5|20
1667450400000|2022-11-03 04:40:00|1980.5|1974.5|1979.3|1973.3|1980.5|1974.5|1978.5|1972.5|20
1667450700000|2022-11-03 04:45:00|1979|1973|1978.8|1972.8|1979|1973|1978.8|1972.8|6
1667451000000|2022-11-03 04:50:00|1978.5|1972.5|1978.3|1972.3|1978.5|1972.5|1977.5|1971.5|14
1667451300000|2022-11-03 04:55:00|1978.5|1972.5|1978.5|1972.5|1978.5|1972.5|1978.3|1972.3|13
1667451600000|2022-11-03 05:00:00|1978.3|1972.3|1978.3|1972.3|1978.5|1972.5|1978.3|1972.3|27
1667451900000|2022-11-03 05:05:00|1978.5|1972.5|1978.5|1972.5|1978.5|1972.5|1978.3|1972.3|9
1667452200000|2022-11-03 05:10:00|1978.3|1972.3|1978.5|1972.5|1978.5|1972.5|1978.3|1972.3|12
1667452500000|2022-11-03 05:15:00|1978.3|1972.3|1978.5|1972.5|1978.5|1972.5|1978.3|1972.3|6
1667452800000|2022-11-03 05:20:00|1978.3|1972.3|1978|1972|1978.3|1972.3|1978|1972|2
1667453100000|2022-11-03 05:25:00|1978.3|1972.3|1978.3|1972.3|1978.5|1972.5|1978|1972|23
1667453400000|2022-11-03 05:30:00|1978|1972|1982.5|1976.5|1983.3|1977.3|1978|1972|88
1667453700000|2022-11-03 05:35:00|1983|1977|1982.5|1976.5|1983|1977|1979.5|1973.5|52
1667454000000|2022-11-03 05:40:00|1982.3|1976.3|1982.5|1976.5|1982.8|1976.8|1982|1976|40
1667454300000|2022-11-03 05:45:00|1982.8|1976.8|1987.8|1981.8|1987.8|1981.8|1982.8|1976.8|14
1667454600000|2022-11-03 05:50:00|1988|1982|1988|1982|1988.3|1982.3|1988|1982|11
1667455200000|2022-11-03 06:00:00|1987.8|1981.8|1988|1982|1988|1982|1985.3|1979.3|5
1667455500000|2022-11-03 06:05:00|1985.3|1979.3|1991.8|1985.8|1992|1986|1985.3|1979.3|13
1667455800000|2022-11-03 06:10:00|1991.5|1985.5|1992.3|1986.3|1993.8|1987.8|1985.3|1979.3|32
1667456100000|2022-11-03 06:15:00|1992.8|1986.8|1988.8|1982.8|1996.5|1990.5|1988.5|1982.5|37
1667456400000|2022-11-03 06:20:00|1989.5|1983.5|1984.5|1978.5|1989.5|1983.5|1983|1977|40
1667456700000|2022-11-03 06:25:00|1984.8|1978.8|1984|1978|1985.3|1979.3|1984|1978|10
1667457000000|2022-11-03 06:30:00|1983.8|1977.8|1985.5|1979.5|1985.8|1979.8|1983.8|1977.8|32
1667457300000|2022-11-03 06:35:00|1985.3|1979.3|1987.5|1981.5|1987.8|1981.8|1985.3|1979.3|13
1667457600000|2022-11-03 06:40:00|1987.3|1981.3|1987.5|1981.5|1987.8|1981.8|1986.5|1980.5|16
1667457900000|2022-11-03 06:45:00|1987.8|1981.8|1988|1982|1988.3|1982.3|1987.5|1981.5|46
1667458200000|2022-11-03 06:50:00|1987.8|1981.8|1985.8|1979.8|1987.8|1981.8|1984.3|1978.3|9
1667458500000|2022-11-03 06:55:00|1986|1980|1986|1980|1986.3|1980.3|1986|1980|3
1667458800000|2022-11-03 07:00:00|1985.5|1979.5|1975.8|1969.8|1985.5|1979.5|1975.8|1969.8|26
1667459100000|2022-11-03 07:05:00|1976|1970|1976.5|1970.5|1976.8|1970.8|1975|1969|20
1667459400000|2022-11-03 07:10:00|1976.3|1970.3|1976|1970|1976.3|1970.3|1975.8|1969.8|4
1667459700000|2022-11-03 07:15:00|1976.3|1970.3|1976.8|1970.8|1977|1971|1976.3|1970.3|16
1667460000000|2022-11-03 07:20:00|1977|1971|1978.5|1972.5|1978.8|1972.8|1976.8|1970.8|30
1667460300000|2022-11-03 07:25:00|1978.3|1972.3|1978.3|1972.3|1978.5|1972.5|1978.3|1972.3|27
1667460600000|2022-11-03 07:30:00|1978.5|1972.5|1971.3|1965.3|1979|1973|1971.3|1965.3|19
1667460900000|2022-11-03 07:35:00|1970.8|1964.8|1970.8|1964.8|1971|1965|1970|1964|14
1667461200000|2022-11-03 07:40:00|1971.3|1965.3|1972.3|1966.3|1975|1969|1971.3|1965.3|23
1667461500000|2022-11-03 07:45:00|1972|1966|1972.8|1966.8|1972.8|1966.8|1971.5|1965.5|25
1667461800000|2022-11-03 07:50:00|1972.5|1966.5|1973.5|1967.5|1974|1968|1972.5|1966.5|21
1667462100000|2022-11-03 07:55:00|1972.8|1966.8|1982.5|1976.5|1982.5|1976.5|1972.5|1966.5|69
1667462400000|2022-11-03 08:00:00|1982.3|1976.3|1977|1971|1982.3|1976.3|1976|1970|72
1667462700000|2022-11-03 08:05:00|1976.8|1970.8|1978.5|1972.5|1978.5|1972.5|1973|1967|55
1667463000000|2022-11-03 08:10:00|1978.8|1972.8|1976.5|1970.5|1979|1973|1973.8|1967.8|86
1667463300000|2022-11-03 08:15:00|1976.8|1970.8|1979|1973|1979|1973|1976.5|1970.5|16
1667463600000|2022-11-03 08:20:00|1979.3|1973.3|1981.5|1975.5|1981.8|1975.8|1978|1972|40
1667463900000|2022-11-03 08:25:00|1981.3|1975.3|1981.8|1975.8|1983.8|1977.8|1977.8|1971.8|66
1667464200000|2022-11-03 08:30:00|1981.5|1975.5|1979|1973|1981.5|1975.5|1976.5|1970.5|31
1667464500000|2022-11-03 08:35:00|1979.3|1973.3|1977.5|1971.5|1980.8|1974.8|1977.5|1971.5|17
1667464800000|2022-11-03 08:40:00|1977.3|1971.3|1974|1968|1977.3|1971.3|1974|1968|20
1667465100000|2022-11-03 08:45:00|1974.5|1968.5|1974.8|1968.8|1975|1969|1974.5|1968.5|6
1667465400000|2022-11-03 08:50:00|1974.5|1968.5|1975.5|1969.5|1975.8|1969.8|1974.5|1968.5|6
1667465700000|2022-11-03 08:55:00|1974.8|1968.8|1973|1967|1974.8|1968.8|1969.5|1963.5|26
1667466000000|2022-11-03 09:00:00|1974|1968|1972|1966|1975.5|1969.5|1970.5|1964.5|68
1667466300000|2022-11-03 09:05:00|1972.3|1966.3|1974|1968|1975.8|1969.8|1972.3|1966.3|25
1667466600000|2022-11-03 09:10:00|1973.8|1967.8|1970.3|1964.3|1973.8|1967.8|1969.5|1963.5|25
1667466900000|2022-11-03 09:15:00|1970|1964|1968.3|1962.3|1970.3|1964.3|1967.5|1961.5|24
1667467200000|2022-11-03 09:20:00|1968|1962|1965.5|1959.5|1969.8|1963.8|1965.5|1959.5|61
1667467500000|2022-11-03 09:25:00|1965.3|1959.3|1960.3|1954.3|1968.5|1962.5|1960.3|1954.3|39
1667467800000|2022-11-03 09:30:00|1960.5|1954.5|1957.3|1951.3|1961.8|1955.8|1955.5|1949.5|43
1667468100000|2022-11-03 09:35:00|1957.5|1951.5|1963.3|1957.3|1964|1958|1957.5|1951.5|72
1667468400000|2022-11-03 09:40:00|1963|1957|1962|1956|1963|1957|1961.3|1955.3|27
1667468700000|2022-11-03 09:45:00|1961.5|1955.5|1960.8|1954.8|1963.5|1957.5|1958|1952|45
1667469000000|2022-11-03 09:50:00|1961|1955|1964.5|1958.5|1965|1959|1960.5|1954.5|36
1667469300000|2022-11-03 09:55:00|1964.8|1958.8|1969.5|1963.5|1970.3|1964.3|1963.5|1957.5|37
1667469600000|2022-11-03 10:00:00|1969.3|1963.3|1966.5|1960.5|1969.3|1963.3|1965.8|1959.8|31
1667469900000|2022-11-03 10:05:00|1966.8|1960.8|1969|1963|1969|1963|1966.8|1960.8|17
1667470200000|2022-11-03 10:10:00|1969.3|1963.3|1968.5|1962.5|1972.3|1966.3|1968.5|1962.5|26
1667470500000|2022-11-03 10:15:00|1968.8|1962.8|1970.5|1964.5|1970.5|1964.5|1968.8|1962.8|8
1667470800000|2022-11-03 10:20:00|1970|1964|1969.5|1963.5|1970.3|1964.3|1969|1963|21
1667471100000|2022-11-03 10:25:00|1969|1963|1970.3|1964.3|1970.8|1964.8|1969|1963|22
1667471400000|2022-11-03 10:30:00|1970.5|1964.5|1969|1963|1970.5|1964.5|1968.3|1962.3|15
1667471700000|2022-11-03 10:35:00|1968.8|1962.8|1966|1960|1968.8|1962.8|1965.8|1959.8|12
1667472000000|2022-11-03 10:40:00|1966.3|1960.3|1969.5|1963.5|1970.8|1964.8|1966.3|1960.3|19
1667472300000|2022-11-03 10:45:00|1969.3|1963.3|1965.8|1959.8|1970|1964|1965.8|1959.8|17
1667472600000|2022-11-03 10:50:00|1966|1960|1966.5|1960.5|1969.5|1963.5|1966|1960|13
1667472900000|2022-11-03 10:55:00|1966.3|1960.3|1966.8|1960.8|1966.8|1960.8|1966.3|1960.3|3
1667473200000|2022-11-03 11:00:00|1966.3|1960.3|1967|1961|1967.3|1961.3|1966|1960|8
1667473500000|2022-11-03 11:05:00|1966.8|1960.8|1968|1962|1968.3|1962.3|1966.5|1960.5|11
1667473800000|2022-11-03 11:10:00|1968.3|1962.3|1977|1971|1977.5|1971.5|1968.3|1962.3|53
1667474100000|2022-11-03 11:15:00|1977.3|1971.3|1977|1971|1979.3|1973.3|1976.8|1970.8|29
1667474400000|2022-11-03 11:20:00|1977.3|1971.3|1977|1971|1977.5|1971.5|1976|1970|26
1667474700000|2022-11-03 11:25:00|1977.3|1971.3|1982|1976|1982|1976|1977.3|1971.3|49
1667475000000|2022-11-03 11:30:00|1981.8|1975.8|1978.3|1972.3|1981.8|1975.8|1977.8|1971.8|18
1667475300000|2022-11-03 11:35:00|1978|1972|1974.8|1968.8|1978|1972|1974.5|1968.5|22
1667475600000|2022-11-03 11:40:00|1974.5|1968.5|1973.5|1967.5|1974.8|1968.8|1973.3|1967.3|36
1667475900000|2022-11-03 11:45:00|1973.8|1967.8|1972.3|1966.3|1973.8|1967.8|1972|1966|29
1667476200000|2022-11-03 11:50:00|1972|1966|1971.8|1965.8|1973.3|1967.3|1970.8|1964.8|28
1667476500000|2022-11-03 11:55:00|1972|1966|1972.8|1966.8|1973.3|1967.3|1972|1966|9
1667476800000|2022-11-03 12:00:00|1973|1967|1975.5|1969.5|1975.5|1969.5|1972.8|1966.8|49
1667477100000|2022-11-03 12:05:00|1975.3|1969.3|1976.8|1970.8|1979|1973|1975.3|1969.3|60
1667477400000|2022-11-03 12:10:00|1976.5|1970.5|1976.5|1970.5|1977|1971|1974.5|1968.5|44
1667477700000|2022-11-03 12:15:00|1977|1971|1976.5|1970.5|1978.8|1972.8|1976|1970|30
1667478000000|2022-11-03 12:20:00|1976.3|1970.3|1975.8|1969.8|1976.3|1970.3|1973.3|1967.3|20
1667478300000|2022-11-03 12:25:00|1976.3|1970.3|1975|1969|1976.3|1970.3|1974.3|1968.3|40
1667478600000|2022-11-03 12:30:00|1974|1968|1974|1968|1975.8|1969.8|1973|1967|53
1667478900000|2022-11-03 12:35:00|1973.8|1967.8|1972.5|1966.5|1973.8|1967.8|1970.3|1964.3|40
1667479200000|2022-11-03 12:40:00|1971.3|1965.3|1974.8|1968.8|1975.5|1969.5|1971.3|1965.3|31
1667479500000|2022-11-03 12:45:00|1975|1969|1979.5|1973.5|1980.3|1974.3|1974.8|1968.8|59
1667479800000|2022-11-03 12:50:00|1979.8|1973.8|1977.8|1971.8|1982|1976|1977.5|1971.5|59
1667480100000|2022-11-03 12:55:00|1978|1972|1979|1973|1980.8|1974.8|1976.3|1970.3|63
1667480400000|2022-11-03 13:00:00|1979.3|1973.3|1984|1978|1984.8|1978.8|1979.3|1973.3|105
1667480700000|2022-11-03 13:05:00|1984.3|1978.3|1984.8|1978.8|1989.3|1983.3|1983.5|1977.5|96
1667481000000|2022-11-03 13:10:00|1985|1979|1981|1975|1985.8|1979.8|1980.8|1974.8|68
1667481300000|2022-11-03 13:15:00|1981.3|1975.3|1980.5|1974.5|1983.3|1977.3|1980|1974|60
1667481600000|2022-11-03 13:20:00|1980.3|1974.3|1977.3|1971.3|1981.5|1975.5|1976.3|1970.3|118
1667481900000|2022-11-03 13:25:00|1977.5|1971.5|1978.5|1972.5|1979.8|1973.8|1977.3|1971.3|41
1667482200000|2022-11-03 13:30:00|1978.3|1972.3|1984.5|1978.5|1986.8|1980.8|1978|1972|78
1667482500000|2022-11-03 13:35:00|1985|1979|1988.8|1982.8|1988.8|1982.8|1982.5|1976.5|62
1667482800000|2022-11-03 13:40:00|1989|1983|1989|1983|1992.3|1986.3|1987.8|1981.8|72
1667483100000|2022-11-03 13:45:00|1988.8|1982.8|1988|1982|1991.3|1985.3|1986.5|1980.5|132
1667483400000|2022-11-03 13:50:00|1987.5|1981.5|1977.8|1971.8|1988.3|1982.3|1976.5|1970.5|76
1667483700000|2022-11-03 13:55:00|1978|1972|1977|1971|1979|1973|1972|1966|98
1667484000000|2022-11-03 14:00:00|1977.3|1971.3|1984|1978|1984.8|1978.8|1976.5|1970.5|105
1667484300000|2022-11-03 14:05:00|1983.8|1977.8|1981|1975|1985|1979|1980|1974|83
1667484600000|2022-11-03 14:10:00|1981.3|1975.3|1982.5|1976.5|1982.8|1976.8|1977.3|1971.3|79
1667484900000|2022-11-03 14:15:00|1982.3|1976.3|1983|1977|1984|1978|1980|1974|73
1667485200000|2022-11-03 14:20:00|1983.3|1977.3|1985|1979|1985.3|1979.3|1981.5|1975.5|73
1667485500000|2022-11-03 14:25:00|1985.3|1979.3|1991.3|1985.3|1991.3|1985.3|1985.3|1979.3|53
1667485800000|2022-11-03 14:30:00|1991|1985|1988.3|1982.3|1991|1985|1986.8|1980.8|57
1667486100000|2022-11-03 14:35:00|1988.5|1982.5|1991.3|1985.3|1991.3|1985.3|1988.5|1982.5|72
1667486400000|2022-11-03 14:40:00|1991.5|1985.5|1992.8|1986.8|1993.8|1987.8|1989.5|1983.5|61
1667486700000|2022-11-03 14:45:00|1992.3|1986.3|1992.8|1986.8|1993.8|1987.8|1990|1984|73
1667487000000|2022-11-03 14:50:00|1993|1987|1996.5|1990.5|1997|1991|1992.8|1986.8|69
1667487300000|2022-11-03 14:55:00|1996.8|1990.8|1993|1987|1997|1991|1992.5|1986.5|42
1667487600000|2022-11-03 15:00:00|1993.3|1987.3|1993.5|1987.5|1995|1989|1993|1987|68
1667487900000|2022-11-03 15:05:00|1993.3|1987.3|1993|1987|1993.5|1987.5|1990.3|1984.3|49
1667488200000|2022-11-03 15:10:00|1992.8|1986.8|1994.3|1988.3|1997|1991|1992|1986|66
1667488500000|2022-11-03 15:15:00|1994|1988|1988.5|1982.5|1994|1988|1986.3|1980.3|39
1667488800000|2022-11-03 15:20:00|1988.3|1982.3|1989|1983|1990.5|1984.5|1988.3|1982.3|35
1667489100000|2022-11-03 15:25:00|1988.8|1982.8|1987.3|1981.3|1989|1983|1986|1980|48
1667489400000|2022-11-03 15:30:00|1987.5|1981.5|1989.1|1983.1|1989.9|1983.9|1986.1|1980.1|50
1667489700000|2022-11-03 15:35:00|1988.9|1982.9|1993.9|1987.9|1993.9|1987.9|1987.9|1981.9|53
1667490000000|2022-11-03 15:40:00|1993.6|1987.6|1991.6|1985.6|1993.9|1987.9|1991.1|1985.1|30
1667490300000|2022-11-03 15:45:00|1991.9|1985.9|1993.9|1987.9|1993.9|1987.9|1991.4|1985.4|62
1667490600000|2022-11-03 15:50:00|1993.4|1987.4|1992.1|1986.1|1994.4|1988.4|1991.4|1985.4|78
1667490900000|2022-11-03 15:55:00|1992.4|1986.4|1990.6|1984.6|1992.9|1986.9|1988.6|1982.6|52
1667491200000|2022-11-03 16:00:00|1990.9|1984.9|1996.1|1990.1|1996.6|1990.6|1990.9|1984.9|61
1667491500000|2022-11-03 16:05:00|1996.4|1990.4|1995.4|1989.4|1996.9|1990.9|1993.9|1987.9|40
1667491800000|2022-11-03 16:10:00|1996.6|1990.6|1994.4|1988.4|1997.4|1991.4|1994.4|1988.4|42
1667492100000|2022-11-03 16:15:00|1994.1|1988.1|1999.6|1993.6|1999.9|1993.9|1993.6|1987.6|66
1667492400000|2022-11-03 16:20:00|1999.4|1993.4|1998.4|1992.4|1999.4|1993.4|1997.4|1991.4|24
1667492700000|2022-11-03 16:25:00|1998.9|1992.9|1995.9|1989.9|1998.9|1992.9|1995.9|1989.9|45
1667493000000|2022-11-03 16:30:00|1996.1|1990.1|1996.9|1990.9|1997.1|1991.1|1996.1|1990.1|82
1667493300000|2022-11-03 16:35:00|1996.6|1990.6|1999.1|1993.1|1999.1|1993.1|1996.4|1990.4|66
1667493600000|2022-11-03 16:40:00|1999.4|1993.4|2000.6|1994.6|2000.9|1994.9|1999.1|1993.1|10
1667493900000|2022-11-03 16:45:00|2000.9|1994.9|2000.9|1994.9|2000.9|1994.9|2000.6|1994.6|3
1667494200000|2022-11-03 16:50:00|2001.1|1995.1|2006.6|2000.6|2006.9|2000.9|2000.9|1994.9|25
1667494500000|2022-11-03 16:55:00|2006.1|2000.1|2006.5|2000.5|2006.8|2000.8|2005.6|1999.6|12
1667494800000|2022-11-03 17:00:00|2006.9|2000.9|2007.5|2001.5|2007.8|2001.8|2006.9|2000.9|3
1667495100000|2022-11-03 17:05:00|2007|2001|2007.5|2001.5|2007.8|2001.8|2007|2001|5
1667495400000|2022-11-03 17:10:00|2007.6|2001.6|2007.4|2001.4|2007.6|2001.6|2007.3|2001.3|12
1667495700000|2022-11-03 17:15:00|2007.5|2001.5|2006.8|2000.8|2007.5|2001.5|2006.8|2000.8|31
1667496000000|2022-11-03 17:20:00|2007|2001|2006.6|2000.6|2007|2001|2006.5|2000.5|4
1667496300000|2022-11-03 17:25:00|2006|2000|2006.1|2000.1|2006.6|2000.6|2005.6|1999.6|38
1667496600000|2022-11-03 17:30:00|2006.4|2000.4|2006.1|2000.1|2006.4|2000.4|2006.1|2000.1|24
1667496900000|2022-11-03 17:35:00|2006.4|2000.4|2006.4|2000.4|2006.5|2000.5|2006.1|2000.1|41
1667497200000|2022-11-03 17:40:00|2006.5|2000.5|2006.4|2000.4|2006.6|2000.6|2006.1|2000.1|40
1667497500000|2022-11-03 17:45:00|2006.1|2000.1|2006.6|2000.6|2006.8|2000.8|2006.1|2000.1|108
1667497800000|2022-11-03 17:50:00|2006.4|2000.4|2006.4|2000.4|2006.8|2000.8|2006.1|2000.1|47
1667498100000|2022-11-03 17:55:00|2006.6|2000.6|2007|2001|2008|2002|2006.4|2000.4|26
1667498400000|2022-11-03 18:00:00|2007.1|2001.1|2006.6|2000.6|2007.1|2001.1|2006.6|2000.6|10
1667498700000|2022-11-03 18:05:00|2006.8|2000.8|2006.9|2000.9|2007.3|2001.3|2006.6|2000.6|123
1667499000000|2022-11-03 18:10:00|2006.8|2000.8|2006.6|2000.6|2006.8|2000.8|2006.4|2000.4|40
1667499300000|2022-11-03 18:15:00|2007|2001|2007.6|2001.6|2007.8|2001.8|2007|2001|54
1667499600000|2022-11-03 18:20:00|2007.8|2001.8|2009.1|2003.1|2010|2004|2006.6|2000.6|69
1667499900000|2022-11-03 18:25:00|2009.5|2003.5|2010.3|2004.3|2010.5|2004.5|2009.3|2003.3|9
1667500200000|2022-11-03 18:30:00|2010.5|2004.5|2010.5|2004.5|2010.5|2004.5|2010.5|2004.5|1
1667500500000|2022-11-03 18:35:00|2011|2005|2010.5|2004.5|2011|2005|2010.5|2004.5|11
1667500800000|2022-11-03 18:40:00|2010.9|2004.9|2010.9|2004.9|2011|2005|2010.6|2004.6|45
1667501100000|2022-11-03 18:45:00|2011.1|2005.1|2011.3|2005.3|2011.3|2005.3|2011|2005|4
1667501400000|2022-11-03 18:50:00|2011.1|2005.1|2010|2004|2011.3|2005.3|2009.8|2003.8|10
1667501700000|2022-11-03 18:55:00|2010.5|2004.5|2017|1998.3|2017|2004.5|2010.5|1998.3|2
1667523600000|2022-11-04 01:00:00|2001.1|1995.1|2000.5|1994.5|2001.4|1995.4|1999.9|1993.9|37
1667523900000|2022-11-04 01:05:00|2000.8|1994.8|1999.8|1993.8|2001.8|1995.8|1999.6|1993.6|21
1667524200000|2022-11-04 01:10:00|2000|1994|2000.8|1994.8|2002.3|1996.3|2000|1994|65
1667524500000|2022-11-04 01:15:00|2001|1995|2000.8|1994.8|2002.5|1996.5|2000.5|1994.5|28
1667524800000|2022-11-04 01:20:00|2001|1995|2000.3|1994.3|2001.5|1995.5|2000|1994|40
1667525100000|2022-11-04 01:25:00|2000.8|1994.8|2001|1995|2002|1996|2000|1994|25
1667525400000|2022-11-04 01:30:00|2001.5|1995.5|2003.8|1997.8|2004|1998|2001.5|1995.5|70
1667525700000|2022-11-04 01:35:00|2004|1998|2006.8|2000.8|2006.8|2000.8|2004|1998|10
1667526000000|2022-11-04 01:40:00|2007|2001|2007|2001|2007.3|2001.3|2007|2001|3
1667526300000|2022-11-04 01:45:00|2007.3|2001.3|2008.3|2002.3|2008.3|2002.3|2007.3|2001.3|6
1667526600000|2022-11-04 01:50:00|2008.5|2002.5|2009.3|2003.3|2009.5|2003.5|2008.5|2002.5|10
1667526900000|2022-11-04 01:55:00|2009.5|2003.5|2009.3|2003.3|2009.5|2003.5|2009.3|2003.3|2
1667527200000|2022-11-04 02:00:00|2009|2003|2009|2003|2009|2003|2009|2003|1
1667527500000|2022-11-04 02:05:00|2009.3|2003.3|2009.3|2003.3|2009.5|2003.5|2009.3|2003.3|3
1667527800000|2022-11-04 02:10:00|2009.5|2003.5|2010.8|2004.8|2011|2005|2009.3|2003.3|33
1667528100000|2022-11-04 02:15:00|2010.5|2004.5|2010.8|2004.8|2011|2005|2010.5|2004.5|13
1667528400000|2022-11-04 02:20:00|2011|2005|2008.8|2002.8|2011|2005|2008.1|2002.1|25
1667528700000|2022-11-04 02:25:00|2009|2003|2009.3|2003.3|2009.3|2003.3|2008.8|2002.8|8
1667529000000|2022-11-04 02:30:00|2009.8|2003.8|2009.8|2003.8|2010.3|2004.3|2009.8|2003.8|45
1667529300000|2022-11-04 02:35:00|2010|2004|2009.8|2003.8|2010.5|2004.5|2009.8|2003.8|28
1667529600000|2022-11-04 02:40:00|2010|2004|2009.8|2003.8|2010|2004|2009.8|2003.8|2
1667529900000|2022-11-04 02:45:00|2009.5|2003.5|2008.8|2002.8|2009.5|2003.5|2008.8|2002.8|7
1667530200000|2022-11-04 02:50:00|2009|2003|2008.8|2002.8|2010|2004|2007.8|2001.8|20
1667530500000|2022-11-04 02:55:00|2008.5|2002.5|2007.8|2001.8|2008.5|2002.5|2007.3|2001.3|55
1667530800000|2022-11-04 03:00:00|2008|2002|2008.3|2002.3|2008.5|2002.5|2008|2002|16
1667531100000|2022-11-04 03:05:00|2007.5|2001.5|2008.3|2002.3|2008.5|2002.5|2007.3|2001.3|41
1667531400000|2022-11-04 03:10:00|2008.5|2002.5|2010.5|2004.5|2010.5|2004.5|2007.5|2001.5|60
1667531700000|2022-11-04 03:15:00|2010.8|2004.8|2008.3|2002.3|2010.8|2004.8|2007.8|2001.8|70
1667532000000|2022-11-04 03:20:00|2008.5|2002.5|2008.5|2002.5|2008.5|2002.5|2008|2002|53
1667532300000|2022-11-04 03:25:00|2008.3|2002.3|2008.5|2002.5|2009|2003|2008.3|2002.3|12
1667532600000|2022-11-04 03:30:00|2008.8|2002.8|2007.8|2001.8|2009|2003|2007.3|2001.3|59
1667532900000|2022-11-04 03:35:00|2007.5|2001.5|2003.8|1997.8|2008|2002|2003.5|1997.5|40
1667533200000|2022-11-04 03:40:00|2003.5|1997.5|2004|1998|2004|1998|2003.5|1997.5|9
1667533500000|2022-11-04 03:45:00|2004.5|1998.5|2005.8|1999.8|2005.8|1999.8|2004.5|1998.5|25
1667533800000|2022-11-04 03:50:00|2005.5|1999.5|2004.8|1998.8|2005.8|1999.8|2004.3|1998.3|31
1667534100000|2022-11-04 03:55:00|2005|1999|2005|1999|2005.5|1999.5|2004.8|1998.8|12
1667534400000|2022-11-04 04:00:00|2005.3|1999.3|2005|1999|2005.3|1999.3|2004.8|1998.8|8
1667534700000|2022-11-04 04:05:00|2005.3|1999.3|2005.3|1999.3|2005.3|1999.3|2005.3|1999.3|1
1667535000000|2022-11-04 04:10:00|2006|2000|2007.3|2001.3|2007.5|2001.5|2006|2000|29
1667536200000|2022-11-04 04:30:00|2007.5|2001.5|2007.8|2001.8|2007.8|2001.8|2007.5|2001.5|2
1667536500000|2022-11-04 04:35:00|2008|2002|2008.3|2002.3|2008.5|2002.5|2008|2002|6
1667536800000|2022-11-04 04:40:00|2008.5|2002.5|2009|2003|2009.5|2003.5|2008.3|2002.3|42
1667537100000|2022-11-04 04:45:00|2009.3|2003.3|2009.3|2003.3|2009.5|2003.5|2008.5|2002.5|25
1667537400000|2022-11-04 04:50:00|2009.5|2003.5|2009.8|2003.8|2010.3|2004.3|2009.3|2003.3|32
1667537700000|2022-11-04 04:55:00|2010|2004|2009.8|2003.8|2010.3|2004.3|2009.8|2003.8|29
1667538000000|2022-11-04 05:00:00|2010|2004|2010|2004|2010.3|2004.3|2009.5|2003.5|22
1667538300000|2022-11-04 05:05:00|2010.3|2004.3|2009.8|2003.8|2011.3|2005.3|2009.3|2003.3|57
1667538600000|2022-11-04 05:10:00|2010|2004|2011|2005|2012|2006|2009.5|2003.5|49
1667538900000|2022-11-04 05:15:00|2011.3|2005.3|2012|2006|2012.5|2006.5|2011|2005|36
1667539200000|2022-11-04 05:20:00|2011.8|2005.8|2011.8|2005.8|2012|2006|2011.5|2005.5|55
1667539500000|2022-11-04 05:25:00|2012|2006|2012.3|2006.3|2012.3|2006.3|2011.5|2005.5|20
1667539800000|2022-11-04 05:30:00|2012.5|2006.5|2015.8|2009.8|2017.5|2011.5|2012.5|2006.5|101
1667540100000|2022-11-04 05:35:00|2015.5|2009.5|2016.8|2010.8|2017|2011|2014.8|2008.8|44
1667540400000|2022-11-04 05:40:00|2017|2011|2016|2010|2017|2011|2016|2010|19
1667540700000|2022-11-04 05:45:00|2015.8|2009.8|2016.8|2010.8|2016.8|2010.8|2015.5|2009.5|12
1667541000000|2022-11-04 05:50:00|2016.5|2010.5|2016.8|2010.8|2016.8|2010.8|2016.5|2010.5|20
1667541300000|2022-11-04 05:55:00|2016.5|2010.5|2017|2011|2017|2011|2015.5|2009.5|15
1667541900000|2022-11-04 06:05:00|2016.8|2010.8|2016|2010|2017|2011|2015.8|2009.8|26
1667542200000|2022-11-04 06:10:00|2016.3|2010.3|2016.8|2010.8|2016.8|2010.8|2015|2009|14
1667542500000|2022-11-04 06:15:00|2016.5|2010.5|2017|2011|2017|2011|2016.5|2010.5|5
1667542800000|2022-11-04 06:20:00|2016.8|2010.8|2015.3|2009.3|2017|2011|2015|2009|15
1667543100000|2022-11-04 06:25:00|2015|2009|2014.3|2008.3|2015.5|2009.5|2014.3|2008.3|39
1667543400000|2022-11-04 06:30:00|2014|2008|2018.3|2012.3|2019.3|2013.3|2012.5|2006.5|57
1667543700000|2022-11-04 06:35:00|2018.5|2012.5|2016.5|2010.5|2019.3|2013.3|2016.5|2010.5|68
1667544000000|2022-11-04 06:40:00|2016.8|2010.8|2018|2012|2018|2012|2016.5|2010.5|63
1667544300000|2022-11-04 06:45:00|2018.3|2012.3|2018.5|2012.5|2018.8|2012.8|2018|2012|36
1667544600000|2022-11-04 06:50:00|2018.3|2012.3|2016.8|2010.8|2018.3|2012.3|2015|2009|92
1667544900000|2022-11-04 06:55:00|2016.5|2010.5|2015|2009|2017.5|2011.5|2015|2009|39
1667545200000|2022-11-04 07:00:00|2015.3|2009.3|2016.5|2010.5|2017.3|2011.3|2015.3|2009.3|39
1667545500000|2022-11-04 07:05:00|2016.3|2010.3|2012.8|2006.8|2016.5|2010.5|2012|2006|60
1667545800000|2022-11-04 07:10:00|2013|2007|2012.5|2006.5|2013|2007|2011.8|2005.8|34
1667546100000|2022-11-04 07:15:00|2012|2006|2011.5|2005.5|2012.8|2006.8|2011.3|2005.3|31
1667546400000|2022-11-04 07:20:00|2011.3|2005.3|2012|2006|2012.3|2006.3|2011.3|2005.3|19
1667546700000|2022-11-04 07:25:00|2011.8|2005.8|2010.5|2004.5|2012.3|2006.3|2010.5|2004.5|27
1667547000000|2022-11-04 07:30:00|2010.8|2004.8|2011|2005|2011.3|2005.3|2010.8|2004.8|26
1667547300000|2022-11-04 07:35:00|2011.3|2005.3|2009.5|2003.5|2013|2007|2009.3|2003.3|34
1667547600000|2022-11-04 07:40:00|2009.8|2003.8|2009.5|2003.5|2009.8|2003.8|2009.3|2003.3|36
1667547900000|2022-11-04 07:45:00|2009.8|2003.8|2008.5|2002.5|2009.8|2003.8|2006.8|2000.8|50
1667548200000|2022-11-04 07:50:00|2008.3|2002.3|2015.5|2009.5|2015.8|2009.8|2008.3|2002.3|40
1667548500000|2022-11-04 07:55:00|2015.4|2009.4|2015.6|2009.6|2015.9|2009.9|2015.4|2009.4|35
1667548800000|2022-11-04 08:00:00|2015.4|2009.4|2018.4|2012.4|2018.6|2012.6|2014.9|2008.9|53
1667549100000|2022-11-04 08:05:00|2018.6|2012.6|2019.6|2013.6|2020.1|2014.1|2018.4|2012.4|57
1667549400000|2022-11-04 08:10:00|2019.4|2013.4|2017.9|2011.9|2020.4|2014.4|2017.1|2011.1|44
1667549700000|2022-11-04 08:15:00|2017.4|2011.4|2017.6|2011.6|2018.4|2012.4|2016.1|2010.1|29
1667550000000|2022-11-04 08:20:00|2017.9|2011.9|2016.4|2010.4|2018.1|2012.1|2015.1|2009.1|39
1667550300000|2022-11-04 08:25:00|2015.9|2009.9|2014.4|2008.4|2016.9|2010.9|2014.4|2008.4|35
1667550600000|2022-11-04 08:30:00|2014.1|2008.1|2015.4|2009.4|2016.1|2010.1|2014.1|2008.1|19
1667550900000|2022-11-04 08:35:00|2015.6|2009.6|2016.4|2010.4|2017.4|2011.4|2015.6|2009.6|25
1667551200000|2022-11-04 08:40:00|2016.6|2010.6|2019.1|2013.1|2020.4|2014.4|2016.4|2010.4|23
1667551500000|2022-11-04 08:45:00|2019.4|2013.4|2016.1|2010.1|2019.4|2013.4|2015.9|2009.9|14
1667551800000|2022-11-04 08:50:00|2015.6|2009.6|2013.6|2007.6|2016.9|2010.9|2013.4|2007.4|29
1667552100000|2022-11-04 08:55:00|2013.4|2007.4|2003.3|1997.3|2013.6|2007.6|2003.3|1997.3|68
1667552400000|2022-11-04 09:00:00|2003.1|1997.1|2003.1|1997.1|2006.9|2000.9|2002|1996|80
1667552700000|2022-11-04 09:05:00|2003.6|1997.6|1999.1|1993.1|2004.1|1998.1|1999.1|1993.1|29
1667553000000|2022-11-04 09:10:00|1998.9|1992.9|2004.5|1998.5|2004.5|1998.5|1998.1|1992.1|72
1667553300000|2022-11-04 09:15:00|2004.6|1998.6|2008.4|2002.4|2010|2004|2003.4|1997.4|116
1667553600000|2022-11-04 09:20:00|2008.1|2002.1|2012.9|2006.9|2014.4|2008.4|2006.9|2000.9|63
1667553900000|2022-11-04 09:25:00|2012.6|2006.6|2011.9|2005.9|2013.4|2007.4|2008.9|2002.9|31
1667554200000|2022-11-04 09:30:00|2012.1|2006.1|2012.6|2006.6|2017.6|2011.6|2012.1|2006.1|61
1667554500000|2022-11-04 09:35:00|2012.9|2006.9|2012.4|2006.4|2013.4|2007.4|2010.9|2004.9|16
1667554800000|2022-11-04 09:40:00|2011.1|2005.1|2010.9|2004.9|2013.4|2007.4|2010.9|2004.9|27
1667555100000|2022-11-04 09:45:00|2010.6|2004.6|2002.4|1996.4|2010.6|2004.6|2002.1|1996.1|55
1667555400000|2022-11-04 09:50:00|2002.6|1996.6|2000.9|1994.9|2003.9|1997.9|2000.4|1994.4|27
1667555700000|2022-11-04 09:55:00|2001.4|1995.4|2009.6|2003.6|2009.6|2003.6|2001.1|1995.1|36
1667556000000|2022-11-04 10:00:00|2009.4|2003.4|2008.9|2002.9|2010.4|2004.4|2006.9|2000.9|28
1667556300000|2022-11-04 10:05:00|2009.1|2003.1|2003.9|1997.9|2009.1|2003.1|2001.9|1995.9|81
1667556600000|2022-11-04 10:10:00|2004.1|1998.1|2000.6|1994.6|2004.6|1998.6|1999.4|1993.4|44
1667556900000|2022-11-04 10:15:00|2000.4|1994.4|2002.4|1996.4|2002.9|1996.9|1998.6|1992.6|33
1667557200000|2022-11-04 10:20:00|2002.1|1996.1|1999.4|1993.4|2002.4|1996.4|1999.1|1993.1|22
1667557500000|2022-11-04 10:25:00|1999.1|1993.1|1995.6|1989.6|1999.1|1993.1|1994.6|1988.6|30
1667557800000|2022-11-04 10:30:00|1995.9|1989.9|1998.6|1992.6|1999.1|1993.1|1995.1|1989.1|42
1667558100000|2022-11-04 10:35:00|1998.9|1992.9|2005.9|1999.9|2008.6|2002.6|1998.9|1992.9|64
1667558400000|2022-11-04 10:40:00|2006.1|2000.1|2019|2013|2022.8|2016.8|2005.9|1999.9|80
1667558700000|2022-11-04 10:45:00|2019.1|2013.1|2016.9|2010.9|2019.1|2013.1|2015.4|2009.4|69
1667559000000|2022-11-04 10:50:00|2017.1|2011.1|2011.9|2005.9|2017.4|2011.4|2010.1|2004.1|115
1667559300000|2022-11-04 10:55:00|2011.6|2005.6|2010.9|2004.9|2011.9|2005.9|2009.4|2003.4|63
1667559600000|2022-11-04 11:00:00|2011.1|2005.1|2009.9|2003.9|2011.6|2005.6|2009.6|2003.6|24
1667559900000|2022-11-04 11:05:00|2009.6|2003.6|2010.3|2004.3|2015.6|2009.6|2009.1|2003.1|64
1667560200000|2022-11-04 11:10:00|2009.9|2003.9|2015.1|2009.1|2016.1|2010.1|2009.4|2003.4|112
1667560500000|2022-11-04 11:15:00|2014.9|2008.9|2016.6|2010.6|2017.9|2011.9|2013.6|2007.6|58
1667560800000|2022-11-04 11:20:00|2016.4|2010.4|2014.4|2008.4|2016.6|2010.6|2014.4|2008.4|15
1667561100000|2022-11-04 11:25:00|2014.1|2008.1|2012.6|2006.6|2014.4|2008.4|2011.9|2005.9|29
1667561400000|2022-11-04 11:30:00|2012.9|2006.9|2015.6|2009.6|2015.6|2009.6|2012.4|2006.4|28
1667561700000|2022-11-04 11:35:00|2015.1|2009.1|2016.1|2010.1|2017.1|2011.1|2012.1|2006.1|30
1667562000000|2022-11-04 11:40:00|2015.9|2009.9|2014.9|2008.9|2016.9|2010.9|2013.4|2007.4|31
1667562300000|2022-11-04 11:45:00|2015.1|2009.1|2013.6|2007.6|2015.4|2009.4|2013.4|2007.4|10
1667562600000|2022-11-04 11:50:00|2013.9|2007.9|2011.6|2005.6|2015.1|2009.1|2010.4|2004.4|38
1667562900000|2022-11-04 11:55:00|2011.9|2005.9|2010.6|2004.6|2012.1|2006.1|2010.4|2004.4|28
1667563200000|2022-11-04 12:00:00|2010.4|2004.4|2009.1|2003.1|2011.4|2005.4|2008.4|2002.4|103
1667563500000|2022-11-04 12:05:00|2009.4|2003.4|2008.9|2002.9|2010.4|2004.4|2004.6|1998.6|66
1667563800000|2022-11-04 12:10:00|2009.1|2003.1|2008.9|2002.9|2009.6|2003.6|2007.6|2001.6|58
1667564100000|2022-11-04 12:15:00|2009.1|2003.1|2009.1|2003.1|2010.1|2004.1|2008.6|2002.6|76
1667564400000|2022-11-04 12:20:00|2008.9|2002.9|2008.9|2002.9|2010.6|2004.6|2008.6|2002.6|22
1667564700000|2022-11-04 12:25:00|2009.1|2003.1|2011.1|2005.1|2012.4|2006.4|2008.4|2002.4|31
1667565000000|2022-11-04 12:30:00|2010.4|2004.4|2009.1|2003.1|2011.5|2005.5|1998.5|1992.5|172
1667565300000|2022-11-04 12:35:00|2009.4|2003.4|2016.1|2010.1|2019.3|2013.3|2009.4|2003.4|176
1667565600000|2022-11-04 12:40:00|2016.6|2010.6|2019.9|2013.9|2020.9|2014.9|2011.6|2005.6|95
1667565900000|2022-11-04 12:45:00|2020.4|2014.4|2022.1|2016.1|2024.6|2018.6|2020.1|2014.1|71
1667566200000|2022-11-04 12:50:00|2022.4|2016.4|2020.4|2014.4|2024.1|2018.1|2017.1|2011.1|85
1667566500000|2022-11-04 12:55:00|2020.6|2014.6|2019.1|2013.1|2020.9|2014.9|2015.6|2009.6|116
1667566800000|2022-11-04 13:00:00|2018.9|2012.9|2025.1|2019.1|2026.1|2020.1|2018.9|2012.9|117
1667567100000|2022-11-04 13:05:00|2025.4|2019.4|2025.9|2019.9|2028.4|2022.4|2021.6|2015.6|96
1667567400000|2022-11-04 13:10:00|2025.6|2019.6|2026.1|2020.1|2028.4|2022.4|2024.9|2018.9|79
1667567700000|2022-11-04 13:15:00|2026.4|2020.4|2022.9|2016.9|2026.9|2020.9|2022.4|2016.4|117
1667568000000|2022-11-04 13:20:00|2022.6|2016.6|2024.6|2018.6|2025|2019|2020.1|2014.1|106
1667568300000|2022-11-04 13:25:00|2024.9|2018.9|2022.9|2016.9|2027.1|2021.1|2021.9|2015.9|90
1667568600000|2022-11-04 13:30:00|2022.6|2016.6|2021.1|2015.1|2023.1|2017.1|2020.1|2014.1|76
1667568900000|2022-11-04 13:35:00|2021.4|2015.4|2019.4|2013.4|2022.6|2016.6|2017.6|2011.6|82
1667569200000|2022-11-04 13:40:00|2018.9|2012.9|2015.6|2009.6|2019.9|2013.9|2014.6|2008.6|81
1667569500000|2022-11-04 13:45:00|2015.4|2009.4|2014.6|2008.6|2019.6|2013.6|2013.6|2007.6|98
1667569800000|2022-11-04 13:50:00|2014.9|2008.9|2017.4|2011.4|2018.1|2012.1|2013.1|2007.1|86
1667570100000|2022-11-04 13:55:00|2017.6|2011.6|2018.9|2012.9|2019.1|2013.1|2017.4|2011.4|62
1667570400000|2022-11-04 14:00:00|2019.1|2013.1|2019.1|2013.1|2021.9|2015.9|2017.9|2011.9|71
1667570700000|2022-11-04 14:05:00|2019.4|2013.4|2021.1|2015.1|2021.6|2015.6|2016.9|2010.9|49
1667571000000|2022-11-04 14:10:00|2021.4|2015.4|2024.4|2018.4|2024.9|2018.9|2019.9|2013.9|73
1667571300000|2022-11-04 14:15:00|2024.6|2018.6|2028.6|2022.6|2029.9|2023.9|2024.6|2018.6|57
1667571600000|2022-11-04 14:20:00|2028.9|2022.9|2032.6|2026.6|2034.4|2028.4|2028.9|2022.9|35
1667571900000|2022-11-04 14:25:00|2033.4|2027.4|2035.6|2029.6|2036.6|2030.6|2033.4|2027.4|48
1667572200000|2022-11-04 14:30:00|2036.1|2030.1|2035.9|2029.9|2037.4|2031.4|2034.4|2028.4|39
1667572500000|2022-11-04 14:35:00|2036.1|2030.1|2034.6|2028.6|2036.9|2030.9|2034.4|2028.4|33
1667572800000|2022-11-04 14:40:00|2034.9|2028.9|2036.1|2030.1|2037.4|2031.4|2034.9|2028.9|50
1667573100000|2022-11-04 14:45:00|2035.9|2029.9|2041.6|2035.6|2042.6|2036.6|2035.9|2029.9|41
1667573400000|2022-11-04 14:50:00|2041.9|2035.9|2041.1|2035.1|2043.1|2037.1|2039.9|2033.9|45
1667573700000|2022-11-04 14:55:00|2041.4|2035.4|2041.6|2035.6|2045.6|2039.6|2040.4|2034.4|77
1667574000000|2022-11-04 15:00:00|2041.9|2035.9|2041.6|2035.6|2044.4|2038.4|2040.1|2034.1|73
1667574300000|2022-11-04 15:05:00|2041.9|2035.9|2039.9|2033.9|2042.4|2036.4|2039.6|2033.6|51
1667574600000|2022-11-04 15:10:00|2040.1|2034.1|2046.4|2040.4|2047.4|2041.4|2040.1|2034.1|58
1667574900000|2022-11-04 15:15:00|2046.1|2040.1|2044.4|2038.4|2046.4|2040.4|2043.9|2037.9|32
1667575200000|2022-11-04 15:20:00|2043.4|2037.4|2041.1|2035.1|2044.9|2038.9|2041.1|2035.1|27
1667575500000|2022-11-04 15:25:00|2041.4|2035.4|2037.4|2031.4|2041.6|2035.6|2036.4|2030.4|64
1667575800000|2022-11-04 15:30:00|2037.1|2031.1|2039.1|2033.1|2041.4|2035.4|2036.6|2030.6|52
1667576100000|2022-11-04 15:35:00|2038.9|2032.9|2037.1|2031.1|2040.4|2034.4|2035.1|2029.1|54
1667576400000|2022-11-04 15:40:00|2036.9|2030.9|2037.1|2031.1|2037.1|2031.1|2035.4|2029.4|47
1667576700000|2022-11-04 15:45:00|2036.9|2030.9|2038.9|2032.9|2039.9|2033.9|2036.6|2030.6|26
1667577000000|2022-11-04 15:50:00|2038.6|2032.6|2034.3|2028.3|2039.6|2033.6|2034|2028|48
1667577300000|2022-11-04 15:55:00|2034.5|2028.5|2027.6|2021.6|2034.6|2028.6|2027.4|2021.4|66
1667577600000|2022-11-04 16:00:00|2027.9|2021.9|1997.4|1991.4|2028.9|2022.9|1995.1|1989.1|298
1667577900000|2022-11-04 16:05:00|1997.1|1991.1|2009.4|2003.4|2012.1|2006.1|1994.9|1988.9|206
1667578200000|2022-11-04 16:10:00|2009.1|2003.1|2013.9|2007.9|2016.4|2010.4|2006.9|2000.9|81
1667578500000|2022-11-04 16:15:00|2013.6|2007.6|2001.1|1995.1|2013.6|2007.6|1996.6|1990.6|197
1667578800000|2022-11-04 16:20:00|2001.4|1995.4|2004.4|1998.4|2005.1|1999.1|1999.6|1993.6|106
1667579100000|2022-11-04 16:25:00|2004.1|1998.1|2006.9|2000.9|2006.9|2000.9|2003.9|1997.9|50
1667579400000|2022-11-04 16:30:00|2006.1|2000.1|2005.6|1999.6|2006.6|2000.6|2004.1|1998.1|52
1667579700000|2022-11-04 16:35:00|2005.4|1999.4|2001.4|1995.4|2005.6|1999.6|1999.6|1993.6|45
1667580000000|2022-11-04 16:40:00|2001.1|1995.1|1992.9|1986.9|2001.6|1995.6|1992.1|1986.1|99
1667580300000|2022-11-04 16:45:00|1993.1|1987.1|1992.1|1986.1|1998.1|1992.1|1989.6|1983.6|109
1667580600000|2022-11-04 16:50:00|1991.9|1985.9|1998.1|1992.1|1998.6|1992.6|1991.6|1985.6|125
1667580900000|2022-11-04 16:55:00|1998.6|1992.6|1992.9|1986.9|1998.6|1992.6|1992.5|1986.5|135
1667581200000|2022-11-04 17:00:00|1992.8|1986.8|1994.9|1988.9|1995.3|1989.3|1992.6|1986.6|97
1667581500000|2022-11-04 17:05:00|1995.1|1989.1|1993.8|1987.8|1995.1|1989.1|1993.4|1987.4|58
1667581800000|2022-11-04 17:10:00|1993.9|1987.9|1994|1988|1994|1988|1993.4|1987.4|37
1667582100000|2022-11-04 17:15:00|1993.6|1987.6|1993.9|1987.9|1994|1988|1992.6|1986.6|75
1667582400000|2022-11-04 17:20:00|1993.6|1987.6|1992.4|1986.4|1994.1|1988.1|1992.4|1986.4|66
1667582700000|2022-11-04 17:25:00|1993.1|1987.1|1988.8|1982.8|1994|1988|1985.3|1979.3|115
1667583000000|2022-11-04 17:30:00|1988.5|1982.5|1993.5|1987.5|1996.1|1990.1|1988|1982|99
1667583300000|2022-11-04 17:35:00|1993.8|1987.8|1993.8|1987.8|1994.1|1988.1|1993.5|1987.5|50
1667583600000|2022-11-04 17:40:00|1994.1|1988.1|1990.3|1984.3|1994.1|1988.1|1989.9|1983.9|28
1667583900000|2022-11-04 17:45:00|1990.1|1984.1|1990.5|1984.5|1991|1985|1989.8|1983.8|36
1667584200000|2022-11-04 17:50:00|1990.4|1984.4|1990.8|1984.8|1991|1985|1990.3|1984.3|39
1667584500000|2022-11-04 17:55:00|1991|1985|1991|1985|1991|1985|1990.5|1984.5|25
1667584800000|2022-11-04 18:00:00|1991.1|1985.1|1989.3|1983.3|1991.3|1985.3|1986.5|1980.5|71
1667585100000|2022-11-04 18:05:00|1989.5|1983.5|1987.3|1981.3|1989.5|1983.5|1986|1980|59
1667585400000|2022-11-04 18:10:00|1987.5|1981.5|1987.8|1981.8|1987.9|1981.9|1987|1981|42
1667585700000|2022-11-04 18:15:00|1987.5|1981.5|1988.4|1982.4|1988.5|1982.5|1986.9|1980.9|35
1667586000000|2022-11-04 18:20:00|1988|1982|1989.4|1983.4|1989.5|1983.5|1987.5|1981.5|25
1667586300000|2022-11-04 18:25:00|1989|1983|1990.5|1984.5|1990.5|1984.5|1989|1983|21
1667586600000|2022-11-04 18:30:00|1990.8|1984.8|1989.8|1983.8|1991.1|1985.1|1989.1|1983.1|127
1667586900000|2022-11-04 18:35:00|1989.9|1983.9|1988.8|1982.8|1990.1|1984.1|1988.5|1982.5|115
1667587200000|2022-11-04 18:40:00|1988.9|1982.9|1988.5|1982.5|1988.9|1982.9|1988.1|1982.1|151
1667587500000|2022-11-04 18:45:00|1988.6|1982.6|1988.9|1982.9|1989|1983|1988.1|1982.1|64
1667587800000|2022-11-04 18:50:00|1989|1983|1988.8|1982.8|1989|1983|1988.4|1982.4|6
1667588100000|2022-11-04 18:55:00|1988.5|1982.5|1995.4|1975.4|1996.8|1982.5|1988.5|1975.4|9
1667782800000|2022-11-07 01:00:00|1994.3|1975.5|1966.5|1960.5|1994.3|1975.5|1965.4|1959.4|53
1667783100000|2022-11-07 01:05:00|1966.6|1960.6|1972|1966|1973.1|1967.1|1966.5|1960.5|101
1667783400000|2022-11-07 01:10:00|1971.8|1965.8|1971.8|1965.8|1972|1966|1968.5|1962.5|103
1667783700000|2022-11-07 01:15:00|1971.5|1965.5|1971.3|1965.3|1972|1966|1970.8|1964.8|56
1667784000000|2022-11-07 01:20:00|1971.5|1965.5|1967.3|1961.3|1972|1966|1967|1961|96
1667784300000|2022-11-07 01:25:00|1968|1962|1969.5|1963.5|1969.5|1963.5|1968|1962|34
1667784600000|2022-11-07 01:30:00|1969.3|1963.3|1971|1965|1971.8|1965.8|1968.5|1962.5|84
1667784900000|2022-11-07 01:35:00|1970.8|1964.8|1976.5|1970.5|1977.5|1971.5|1970|1964|77
1667785200000|2022-11-07 01:40:00|1977|1971|1975.8|1969.8|1977|1971|1974.8|1968.8|98
1667785500000|2022-11-07 01:45:00|1976|1970|1971.5|1965.5|1976.3|1970.3|1970.8|1964.8|132
1667785800000|2022-11-07 01:50:00|1971.8|1965.8|1970.5|1964.5|1973|1967|1970|1964|113
1667786100000|2022-11-07 01:55:00|1971|1965|1980|1974|1982.5|1976.5|1969.8|1963.8|101
1667786400000|2022-11-07 02:00:00|1979.8|1973.8|1983|1977|1983|1977|1979.8|1973.8|79
1667786700000|2022-11-07 02:05:00|1982.8|1976.8|1982.5|1976.5|1982.8|1976.8|1982|1976|44
1667787000000|2022-11-07 02:10:00|1982.3|1976.3|1981.5|1975.5|1982.8|1976.8|1980.5|1974.5|97
1667787300000|2022-11-07 02:15:00|1981.8|1975.8|1982.5|1976.5|1982.5|1976.5|1981.8|1975.8|10
1667787600000|2022-11-07 02:20:00|1982.3|1976.3|1982.8|1976.8|1982.8|1976.8|1981.5|1975.5|24
1667787900000|2022-11-07 02:25:00|1982.5|1976.5|1981.5|1975.5|1983|1977|1981|1975|18
1667788200000|2022-11-07 02:30:00|1981.3|1975.3|1981|1975|1981.8|1975.8|1980.5|1974.5|72
1667788500000|2022-11-07 02:35:00|1980.8|1974.8|1982.3|1976.3|1983|1977|1980|1974|29
1667788800000|2022-11-07 02:40:00|1982|1976|1981.8|1975.8|1982.3|1976.3|1981.3|1975.3|50
1667789100000|2022-11-07 02:45:00|1982|1976|1981|1975|1982|1976|1979.8|1973.8|61
1667789400000|2022-11-07 02:50:00|1981.3|1975.3|1982|1976|1982|1976|1980.3|1974.3|71
1667789700000|2022-11-07 02:55:00|1981.8|1975.8|1986.8|1980.8|1986.8|1980.8|1981.8|1975.8|30
1667790000000|2022-11-07 03:00:00|1986.5|1980.5|1986.5|1980.5|1991.8|1985.8|1986|1980|64
1667790300000|2022-11-07 03:05:00|1986.3|1980.3|1986|1980|1986.3|1980.3|1985.5|1979.5|8
1667790600000|2022-11-07 03:10:00|1986.3|1980.3|1988.8|1982.8|1989.9|1983.9|1986.3|1980.3|20
1667790900000|2022-11-07 03:15:00|1989|1983|1988.8|1982.8|1989|1983|1988.3|1982.3|27
1667791200000|2022-11-07 03:20:00|1989|1983|1989.8|1983.8|1990.8|1984.8|1989|1983|30
1667791500000|2022-11-07 03:25:00|1990|1984|1989.8|1983.8|1990.8|1984.8|1989.3|1983.3|30
1667791800000|2022-11-07 03:30:00|1990|1984|1994|1988|1994.8|1988.8|1989.5|1983.5|27
1667792100000|2022-11-07 03:35:00|1993.8|1987.8|1997.3|1991.3|1997.5|1991.5|1993.8|1987.8|29
1667792400000|2022-11-07 03:40:00|1997|1991|1997.8|1991.8|1998|1992|1997|1991|29
1667792700000|2022-11-07 03:45:00|1998|1992|1997.3|1991.3|1998|1992|1996.5|1990.5|50
1667793000000|2022-11-07 03:50:00|1997|1991|1997.3|1991.3|1997.5|1991.5|1997|1991|32
1667793300000|2022-11-07 03:55:00|1997.5|1991.5|1999|1993|1999|1993|1996.5|1990.5|14
1667793600000|2022-11-07 04:00:00|1999.3|1993.3|1999.3|1993.3|1999.3|1993.3|1999.3|1993.3|1
1667794200000|2022-11-07 04:10:00|1998.3|1992.3|1997.5|1991.5|1998.3|1992.3|1997.3|1991.3|16
1667794500000|2022-11-07 04:15:00|1997.8|1991.8|1997.8|1991.8|1998|1992|1997.5|1991.5|16
1667794800000|2022-11-07 04:20:00|1997.5|1991.5|1998|1992|1998|1992|1997.5|1991.5|14
1667795100000|2022-11-07 04:25:00|1997.8|1991.8|1998|1992|1998|1992|1997.8|1991.8|2
1667795400000|2022-11-07 04:30:00|1997.8|1991.8|1997.8|1991.8|1998|1992|1997.8|1991.8|3
1667796300000|2022-11-07 04:45:00|1997.5|1991.5|1997.5|1991.5|1997.8|1991.8|1997.3|1991.3|19
1667796600000|2022-11-07 04:50:00|1997.8|1991.8|1997.5|1991.5|1997.8|1991.8|1997.5|1991.5|24
1667796900000|2022-11-07 04:55:00|1997.3|1991.3|1997.5|1991.5|1997.8|1991.8|1997.3|1991.3|14
1667797200000|2022-11-07 05:00:00|1997.8|1991.8|1997.8|1991.8|1997.8|1991.8|1997.5|1991.5|25
1667797500000|2022-11-07 05:05:00|1997.5|1991.5|1997.5|1991.5|1997.8|1991.8|1997|1991|43
1667797800000|2022-11-07 05:10:00|1997.8|1991.8|1996.3|1990.3|1997.8|1991.8|1996|1990|32
1667798100000|2022-11-07 05:15:00|1996|1990|1996.3|1990.3|1996.3|1990.3|1996|1990|26
1667798400000|2022-11-07 05:20:00|1996|1990|1996.3|1990.3|1996.3|1990.3|1996|1990|20
1667798700000|2022-11-07 05:25:00|1996|1990|1995.5|1989.5|1996|1990|1995.3|1989.3|19
1667799000000|2022-11-07 05:30:00|1995.3|1989.3|1993.5|1987.5|1997.8|1991.8|1993.3|1987.3|99
1667799300000|2022-11-07 05:35:00|1993.8|1987.8|1992.8|1986.8|1993.8|1987.8|1992.8|1986.8|58
1667799600000|2022-11-07 05:40:00|1992.5|1986.5|1994.5|1988.5|1994.8|1988.8|1991.5|1985.5|34
1667799900000|2022-11-07 05:45:00|1994.3|1988.3|1995.5|1989.5|1996.5|1990.5|1994|1988|45
1667800200000|2022-11-07 05:50:00|1995.3|1989.3|1994|1988|1995.3|1989.3|1993.8|1987.8|9
1667800800000|2022-11-07 06:00:00|1993.8|1987.8|1994.3|1988.3|1994.3|1988.3|1991.8|1985.8|14
1667801100000|2022-11-07 06:05:00|1994.5|1988.5|1995.3|1989.3|1995.3|1989.3|1994.5|1988.5|10
1667801400000|2022-11-07 06:10:00|1995|1989|1995|1989|1995|1989|1995|1989|1
1667801700000|2022-11-07 06:15:00|1994.8|1988.8|1996.8|1990.8|1996.8|1990.8|1994.8|1988.8|7
1667802000000|2022-11-07 06:20:00|1996.5|1990.5|1996.5|1990.5|1996.8|1990.8|1996.5|1990.5|3
1667802300000|2022-11-07 06:25:00|1996.3|1990.3|1995|1989|1996.3|1990.3|1994|1988|11
1667802600000|2022-11-07 06:30:00|1994.8|1988.8|1996.3|1990.3|1996.3|1990.3|1994.3|1988.3|11
1667802900000|2022-11-07 06:35:00|1996|1990|1996.3|1990.3|1996.5|1990.5|1995.8|1989.8|14
1667803200000|2022-11-07 06:40:00|1996|1990|1996|1990|1996.3|1990.3|1995.8|1989.8|17
1667803500000|2022-11-07 06:45:00|1995.8|1989.8|1994|1988|1996.3|1990.3|1992|1986|38
1667803800000|2022-11-07 06:50:00|1993.8|1987.8|1993|1987|1993.8|1987.8|1991|1985|33
1667804100000|2022-11-07 06:55:00|1992.8|1986.8|1991.6|1985.6|1992.8|1986.8|1991|1985|132
1667804400000|2022-11-07 07:00:00|1992.1|1986.1|1994|1988|1994.3|1988.3|1991.5|1985.5|32
1667804700000|2022-11-07 07:05:00|1994.3|1988.3|1993.8|1987.8|1994.5|1988.5|1992|1986|54
1667805000000|2022-11-07 07:10:00|1993.5|1987.5|1989|1983|1994.8|1988.8|1988.8|1982.8|36
1667805300000|2022-11-07 07:15:00|1989.3|1983.3|1987.3|1981.3|1991.3|1985.3|1987.3|1981.3|15
1667805600000|2022-11-07 07:20:00|1987.5|1981.5|1990|1984|1990|1984|1985|1979|24
1667805900000|2022-11-07 07:25:00|1990.3|1984.3|1992.5|1986.5|1992.8|1986.8|1989.8|1983.8|12
1667806200000|2022-11-07 07:30:00|1993|1987|1990.5|1984.5|1993|1987|1990.5|1984.5|18
1667806500000|2022-11-07 07:35:00|1991.5|1985.5|1997.8|1991.8|1999|1993|1991.5|1985.5|41
1667806800000|2022-11-07 07:40:00|1998|1992|1998.5|1992.5|1999.3|1993.3|1998|1992|12
1667807100000|2022-11-07 07:45:00|1998.8|1992.8|2003|1997|2006.3|2000.3|1997.8|1991.8|44
1667807400000|2022-11-07 07:50:00|2003.5|1997.5|2008|2002|2010.8|2004.8|2003.5|1997.5|50
1667807700000|2022-11-07 07:55:00|2007.8|2001.8|2015.6|2009.6|2015.6|2009.6|2007.1|2001.1|66
1667808000000|2022-11-07 08:00:00|2015.8|2009.8|2027.6|2021.6|2027.6|2021.6|2010.4|2004.4|129
1667808300000|2022-11-07 08:05:00|2027.5|2021.5|2032.6|2026.6|2032.6|2026.6|2023.4|2017.4|136
1667808600000|2022-11-07 08:10:00|2033.9|2027.9|2032.6|2026.6|2035.1|2029.1|2030.4|2024.4|84
1667808900000|2022-11-07 08:15:00|2032.4|2026.4|2032.6|2026.6|2035.4|2029.4|2030.1|2024.1|81
1667809200000|2022-11-07 08:20:00|2032.4|2026.4|2034.6|2028.6|2035.1|2029.1|2031.4|2025.4|73
1667809500000|2022-11-07 08:25:00|2034.4|2028.4|2031.6|2025.6|2035.9|2029.9|2029.4|2023.4|77
1667809800000|2022-11-07 08:30:00|2031.9|2025.9|2026.4|2020.4|2033.6|2027.6|2022.9|2016.9|85
1667810100000|2022-11-07 08:35:00|2026.6|2020.6|2027.9|2021.9|2030.9|2024.9|2025.1|2019.1|65
1667810400000|2022-11-07 08:40:00|2027.6|2021.6|2027.4|2021.4|2028.9|2022.9|2025.9|2019.9|75
1667810700000|2022-11-07 08:45:00|2027.1|2021.1|2023.9|2017.9|2027.4|2021.4|2023.9|2017.9|48
1667811000000|2022-11-07 08:50:00|2024.1|2018.1|2025.4|2019.4|2027.1|2021.1|2024.1|2018.1|30
1667811300000|2022-11-07 08:55:00|2025.6|2019.6|2016.6|2010.6|2026.4|2020.4|2016.6|2010.6|49
1667811600000|2022-11-07 09:00:00|2015.6|2009.6|2024.1|2018.1|2024.6|2018.6|2010.9|2004.9|122
1667811900000|2022-11-07 09:05:00|2024.4|2018.4|2030.4|2024.4|2030.4|2024.4|2021.9|2015.9|115
1667812200000|2022-11-07 09:10:00|2030.1|2024.1|2031.6|2025.6|2032.6|2026.6|2027.9|2021.9|88
1667812500000|2022-11-07 09:15:00|2031.9|2025.9|2031.9|2025.9|2032.6|2026.6|2029.9|2023.9|35
1667812800000|2022-11-07 09:20:00|2031.6|2025.6|2035.6|2029.6|2035.6|2029.6|2031.4|2025.4|32
1667813100000|2022-11-07 09:25:00|2035.4|2029.4|2039.4|2033.4|2041.1|2035.1|2033.6|2027.6|45
1667813400000|2022-11-07 09:30:00|2039.6|2033.6|2037.6|2031.6|2041.6|2035.6|2037.6|2031.6|75
1667813700000|2022-11-07 09:35:00|2037.9|2031.9|2034.4|2028.4|2038.6|2032.6|2031.4|2025.4|50
1667814000000|2022-11-07 09:40:00|2034.6|2028.6|2033.6|2027.6|2035.6|2029.6|2031.9|2025.9|79
1667814300000|2022-11-07 09:45:00|2033.9|2027.9|2025.6|2019.6|2033.9|2027.9|2025.6|2019.6|50
1667814600000|2022-11-07 09:50:00|2025.9|2019.9|2023.6|2017.6|2029.9|2023.9|2023.1|2017.1|66
1667814900000|2022-11-07 09:55:00|2023.9|2017.9|2013.9|2007.9|2024.6|2018.6|2013.1|2007.1|83
1667815200000|2022-11-07 10:00:00|2013.6|2007.6|2012.1|2006.1|2015.1|2009.1|2011.1|2005.1|76
1667815500000|2022-11-07 10:05:00|2011.9|2005.9|2010.6|2004.6|2016.9|2010.9|2009.9|2003.9|85
1667815800000|2022-11-07 10:10:00|2010.9|2004.9|2008.9|2002.9|2012.6|2006.6|2008.9|2002.9|69
1667816100000|2022-11-07 10:15:00|2008.6|2002.6|2012.6|2006.6|2012.6|2006.6|2007.1|2001.1|35
1667816400000|2022-11-07 10:20:00|2012.9|2006.9|2014.6|2008.6|2014.6|2008.6|2007.4|2001.4|86
1667816700000|2022-11-07 10:25:00|2014.9|2008.9|2012.1|2006.1|2016.6|2010.6|2012.1|2006.1|42
1667817000000|2022-11-07 10:30:00|2011.9|2005.9|2008.9|2002.9|2011.9|2005.9|2008.6|2002.6|25
1667817300000|2022-11-07 10:35:00|2008.6|2002.6|2008.1|2002.1|2011.9|2005.9|2007.9|2001.9|44
1667817600000|2022-11-07 10:40:00|2008.6|2002.6|2004.9|1998.9|2010.6|2004.6|2004.9|1998.9|43
1667817900000|2022-11-07 10:45:00|2004.6|1998.6|2001.4|1995.4|2004.6|1998.6|1998.4|1992.4|43
1667818200000|2022-11-07 10:50:00|2001.1|1995.1|1999.6|1993.6|2001.1|1995.1|1996.4|1990.4|43
1667818500000|2022-11-07 10:55:00|1999.9|1993.9|1999.6|1993.6|2001.6|1995.6|1998.6|1992.6|39
1667818800000|2022-11-07 11:00:00|1999.9|1993.9|1999.9|1993.9|2001.6|1995.6|1999.6|1993.6|21
1667819100000|2022-11-07 11:05:00|2000.1|1994.1|2000.6|1994.6|2001.4|1995.4|1999.4|1993.4|30
1667819400000|2022-11-07 11:10:00|2000.9|1994.9|2000.6|1994.6|2005.6|1999.6|1999.1|1993.1|41
1667819700000|2022-11-07 11:15:00|2000.9|1994.9|2003.1|1997.1|2005.1|1999.1|2000.4|1994.4|27
1667820000000|2022-11-07 11:20:00|2003.6|1997.6|2005.6|1999.6|2005.6|1999.6|2001.6|1995.6|43
1667820300000|2022-11-07 11:25:00|2005.9|1999.9|2007.9|2001.9|2008.4|2002.4|2004.9|1998.9|46
1667820600000|2022-11-07 11:30:00|2007.6|2001.6|2008.1|2002.1|2008.4|2002.4|2006.1|2000.1|28
1667820900000|2022-11-07 11:35:00|2008.4|2002.4|2008.9|2002.9|2011.9|2005.9|2007.9|2001.9|29
1667821200000|2022-11-07 11:40:00|2009.1|2003.1|2011.1|2005.1|2011.9|2005.9|2008.9|2002.9|40
1667821500000|2022-11-07 11:45:00|2010.9|2004.9|2010.1|2004.1|2011.6|2005.6|2008.1|2002.1|72
1667821800000|2022-11-07 11:50:00|2009.9|2003.9|2014.9|2008.9|2014.9|2008.9|2007.4|2001.4|55
1667822100000|2022-11-07 11:55:00|2015.1|2009.1|2018.4|2012.4|2018.4|2012.4|2012.1|2006.1|50
1667822400000|2022-11-07 12:00:00|2018.9|2012.9|2016.4|2010.4|2020.4|2014.4|2015|2009|49
1667822700000|2022-11-07 12:05:00|2016.1|2010.1|2017.9|2011.9|2019.1|2013.1|2015.6|2009.6|28
1667823000000|2022-11-07 12:10:00|2018.1|2012.1|2019.1|2013.1|2019.9|2013.9|2016.9|2010.9|48
1667823300000|2022-11-07 12:15:00|2019.4|2013.4|2015.9|2009.9|2019.4|2013.4|2015.4|2009.4|46
1667823600000|2022-11-07 12:20:00|2015.6|2009.6|2014.6|2008.6|2015.9|2009.9|2013.9|2007.9|32
1667823900000|2022-11-07 12:25:00|2014.9|2008.9|2017.4|2011.4|2017.4|2011.4|2014.4|2008.4|66
1667824200000|2022-11-07 12:30:00|2017.1|2011.1|2007.6|2001.6|2017.1|2011.1|2006.6|2000.6|109
1667824500000|2022-11-07 12:35:00|2007.4|2001.4|2005.3|1999.3|2012.4|2006.4|2004.8|1998.8|94
1667824800000|2022-11-07 12:40:00|2005.4|1999.4|2013.6|2007.6|2013.6|2007.6|2005.1|1999.1|103
1667825100000|2022-11-07 12:45:00|2014.1|2008.1|2007.4|2001.4|2014.1|2008.1|2005.6|1999.6|93
1667825400000|2022-11-07 12:50:00|2007.6|2001.6|2012.9|2006.9|2013.9|2007.9|2007.4|2001.4|74
1667825700000|2022-11-07 12:55:00|2012.6|2006.6|2008.6|2002.6|2017.6|2011.6|2008.6|2002.6|78
1667826000000|2022-11-07 13:00:00|2008.4|2002.4|2008.4|2002.4|2008.6|2002.6|1996.1|1990.1|265
1667826300000|2022-11-07 13:05:00|2008.1|2002.1|2008.4|2002.4|2014.1|2008.1|2005.9|1999.9|118
1667826600000|2022-11-07 13:10:00|2008.6|2002.6|2013.4|2007.4|2015.1|2009.1|2008.6|2002.6|65
1667826900000|2022-11-07 13:15:00|2013.9|2007.9|2013.6|2007.6|2015.1|2009.1|2010.6|2004.6|78
1667827200000|2022-11-07 13:20:00|2013.4|2007.4|2010.4|2004.4|2013.4|2007.4|2008.4|2002.4|170
1667827500000|2022-11-07 13:25:00|2010.1|2004.1|2009.4|2003.4|2010.1|2004.1|2009.1|2003.1|40
1667827800000|2022-11-07 13:30:00|2009.1|2003.1|2005.9|1999.9|2011.6|2005.6|2005.6|1999.6|61
1667828100000|2022-11-07 13:35:00|2005.6|1999.6|2001.9|1995.9|2008.9|2002.9|2000.6|1994.6|85
1667828400000|2022-11-07 13:40:00|2001.6|1995.6|2003.1|1997.1|2003.6|1997.6|1997.1|1991.1|45
1667828700000|2022-11-07 13:45:00|2003.4|1997.4|2006.9|2000.9|2008.4|2002.4|2003.4|1997.4|65
1667829000000|2022-11-07 13:50:00|2007.1|2001.1|2006.6|2000.6|2008.4|2002.4|2006.4|2000.4|79
1667829300000|2022-11-07 13:55:00|2006.9|2000.9|2007.9|2001.9|2008.6|2002.6|2005.4|1999.4|81
1667829600000|2022-11-07 14:00:00|2008.1|2002.1|2010.9|2004.9|2012.6|2006.6|2008.1|2002.1|55
1667829900000|2022-11-07 14:05:00|2011.1|2005.1|2012.9|2006.9|2013.1|2007.1|2010.9|2004.9|42
1667830200000|2022-11-07 14:10:00|2012.4|2006.4|2015.6|2009.6|2016.9|2010.9|2012.1|2006.1|80
1667830500000|2022-11-07 14:15:00|2015.9|2009.9|2022.6|2016.6|2022.6|2016.6|2015.9|2009.9|62
1667830800000|2022-11-07 14:20:00|2022.4|2016.4|2018.9|2012.9|2024.9|2018.9|2018.4|2012.4|58
1667831100000|2022-11-07 14:25:00|2018.4|2012.4|2022.6|2016.6|2022.6|2016.6|2017.9|2011.9|69
1667831400000|2022-11-07 14:30:00|2022.4|2016.4|2024.6|2018.6|2027.1|2021.1|2022.4|2016.4|154
1667831700000|2022-11-07 14:35:00|2024.9|2018.9|2021.4|2015.4|2025.1|2019.1|2019.6|2013.6|145
1667832000000|2022-11-07 14:40:00|2021.6|2015.6|2020.9|2014.9|2022.9|2016.9|2020.1|2014.1|264
1667832300000|2022-11-07 14:45:00|2021.4|2015.4|2019.9|2013.9|2022.6|2016.6|2018.9|2012.9|115
1667832600000|2022-11-07 14:50:00|2020.1|2014.1|2020.9|2014.9|2023.1|2017.1|2018.9|2012.9|92
1667832900000|2022-11-07 14:55:00|2021.1|2015.1|2007.1|2001.1|2022.1|2016.1|2007.1|2001.1|112
1667833200000|2022-11-07 15:00:00|2007.4|2001.4|2014.9|2008.9|2016.1|2010.1|2007.1|2001.1|104
1667833500000|2022-11-07 15:05:00|2015.1|2009.1|2017.6|2011.6|2018.1|2012.1|2015.1|2009.1|88
1667833800000|2022-11-07 15:10:00|2017.9|2011.9|2025.1|2019.1|2025.1|2019.1|2017.6|2011.6|66
1667834100000|2022-11-07 15:15:00|2024.9|2018.9|2023.6|2017.6|2025.6|2019.6|2019.9|2013.9|65
1667834400000|2022-11-07 15:20:00|2023.9|2017.9|2022.4|2016.4|2024.4|2018.4|2021.4|2015.4|60
1667834700000|2022-11-07 15:25:00|2022.6|2016.6|2020.6|2014.6|2023.4|2017.4|2019.4|2013.4|82
1667835000000|2022-11-07 15:30:00|2020.4|2014.4|2025.4|2019.4|2026.9|2020.9|2018.6|2012.6|56
1667835300000|2022-11-07 15:35:00|2025.6|2019.6|2021.6|2015.6|2026.1|2020.1|2021.6|2015.6|74
1667835600000|2022-11-07 15:40:00|2021.4|2015.4|2022.1|2016.1|2026.6|2020.6|2021.4|2015.4|103
1667835900000|2022-11-07 15:45:00|2021.9|2015.9|2021.6|2015.6|2022.9|2016.9|2016.9|2010.9|88
1667836200000|2022-11-07 15:50:00|2021.9|2015.9|2018.4|2012.4|2022.6|2016.6|2018.4|2012.4|76
1667836500000|2022-11-07 15:55:00|2018.6|2012.6|2024.9|2018.9|2024.9|2018.9|2018.6|2012.6|54
1667836800000|2022-11-07 16:00:00|2025.1|2019.1|2026.4|2020.4|2029.1|2023.1|2025.1|2019.1|44
1667837100000|2022-11-07 16:05:00|2026.1|2020.1|2030.1|2024.1|2034.4|2028.4|2021.4|2015.4|134
1667837400000|2022-11-07 16:10:00|2030.4|2024.4|2031.9|2025.9|2033.6|2027.6|2026.4|2020.4|107
1667837700000|2022-11-07 16:15:00|2030.1|2024.1|2043.6|2037.6|2043.8|2037.8|2030.1|2024.1|373
1667838000000|2022-11-07 16:20:00|2043.9|2037.9|2036.1|2030.1|2043.9|2037.9|2035.9|2029.9|61
1667838300000|2022-11-07 16:25:00|2035.9|2029.9|2031.6|2025.6|2035.9|2029.9|2031.6|2025.6|28
1667838600000|2022-11-07 16:30:00|2031.9|2025.9|2030.9|2024.9|2036.1|2030.1|2030.9|2024.9|68
1667838900000|2022-11-07 16:35:00|2031.1|2025.1|2032.4|2026.4|2033.9|2027.9|2030.6|2024.6|30
1667839200000|2022-11-07 16:40:00|2032.1|2026.1|2030.6|2024.6|2032.9|2026.9|2026.6|2020.6|85
1667839500000|2022-11-07 16:45:00|2030.4|2024.4|2033.9|2027.9|2033.9|2027.9|2030.4|2024.4|13
1667839800000|2022-11-07 16:50:00|2034.1|2028.1|2034.1|2028.1|2035.1|2029.1|2033.6|2027.6|43
1667840100000|2022-11-07 16:55:00|2033.9|2027.9|2035.1|2029.1|2035.4|2029.4|2033.6|2027.6|30
1667840400000|2022-11-07 17:00:00|2035.4|2029.4|2033.4|2027.4|2035.4|2029.4|2033.4|2027.4|13
1667840700000|2022-11-07 17:05:00|2033.1|2027.1|2033.4|2027.4|2034.6|2028.6|2033.1|2027.1|33
1667841000000|2022-11-07 17:10:00|2033.6|2027.6|2033.4|2027.4|2033.6|2027.6|2033.4|2027.4|10
1667841300000|2022-11-07 17:15:00|2033.9|2027.9|2034.6|2028.6|2034.6|2028.6|2033.9|2027.9|3
1667841600000|2022-11-07 17:20:00|2034.4|2028.4|2035.4|2029.4|2035.4|2029.4|2034.4|2028.4|47
1667841900000|2022-11-07 17:25:00|2035.1|2029.1|2035.6|2029.6|2035.6|2029.6|2034.9|2028.9|16
1667842200000|2022-11-07 17:30:00|2035.4|2029.4|2035.6|2029.6|2036.1|2030.1|2035.4|2029.4|30
1667842500000|2022-11-07 17:35:00|2035.9|2029.9|2035.6|2029.6|2035.9|2029.9|2035.4|2029.4|34
1667842800000|2022-11-07 17:40:00|2035.9|2029.9|2038.9|2032.9|2039.9|2033.9|2035.6|2029.6|19
1667843400000|2022-11-07 17:50:00|2039.1|2033.1|2041.6|2035.6|2042.6|2036.6|2039.1|2033.1|90
1667843700000|2022-11-07 17:55:00|2041.9|2035.9|2044.5|2038.5|2044.5|2038.5|2040.9|2034.9|201
1667844000000|2022-11-07 18:00:00|2044.8|2038.8|2045.4|2039.4|2045.4|2039.4|2040.9|2034.9|133
1667844300000|2022-11-07 18:05:00|2045.6|2039.6|2046.3|2040.3|2046.6|2040.6|2044.5|2038.5|166
1667844600000|2022-11-07 18:10:00|2046.6|2040.6|2045.4|2039.4|2046.6|2040.6|2044.9|2038.9|31
1667844900000|2022-11-07 18:15:00|2045.6|2039.6|2045.1|2039.1|2045.6|2039.6|2044.6|2038.6|50
1667845200000|2022-11-07 18:20:00|2045.4|2039.4|2044.6|2038.6|2045.4|2039.4|2044.5|2038.5|67
1667845500000|2022-11-07 18:25:00|2044.9|2038.9|2045.4|2039.4|2045.4|2039.4|2044.5|2038.5|58
1667845800000|2022-11-07 18:30:00|2045.6|2039.6|2046|2040|2046.1|2040.1|2045.5|2039.5|48
1667846100000|2022-11-07 18:35:00|2046.1|2040.1|2046.5|2040.5|2046.5|2040.5|2046|2040|42
1667846400000|2022-11-07 18:40:00|2045.8|2039.8|2044.9|2038.9|2045.8|2039.8|2044.9|2038.9|29
1667846700000|2022-11-07 18:45:00|2044.6|2038.6|2044.5|2038.5|2044.9|2038.9|2044.1|2038.1|27
1667847000000|2022-11-07 18:50:00|2044.8|2038.8|2044.9|2038.9|2044.9|2038.9|2044.5|2038.5|18
1667847300000|2022-11-07 18:55:00|2045.1|2039.1|2050|2031.3|2053.3|2039.9|2045.1|2030.5|17
1667869200000|2022-11-08 01:00:00|2040.6|2034.6|2039.9|2033.9|2041.4|2035.4|2039.9|2033.9|24
1667869500000|2022-11-08 01:05:00|2039.6|2033.6|2035.5|2029.5|2040|2034|2035.1|2029.1|32
1667869800000|2022-11-08 01:10:00|2035.3|2029.3|2035|2029|2035.5|2029.5|2035|2029|10
1667870100000|2022-11-08 01:15:00|2034.8|2028.8|2032.8|2026.8|2035.5|2029.5|2032.8|2026.8|17
1667870400000|2022-11-08 01:20:00|2032|2026|2020.1|2014.1|2034.6|2028.6|2019.9|2013.9|78
1667870700000|2022-11-08 01:25:00|2020.3|2014.3|2023.3|2017.3|2023.5|2017.5|2020.3|2014.3|32
1667871000000|2022-11-08 01:30:00|2023.5|2017.5|2022.3|2016.3|2024.8|2018.8|2021|2015|24
1667871300000|2022-11-08 01:35:00|2022.5|2016.5|2022.8|2016.8|2024|2018|2022.5|2016.5|18
1667871600000|2022-11-08 01:40:00|2023|2017|2022.8|2016.8|2023|2017|2022.3|2016.3|7
1667871900000|2022-11-08 01:45:00|2023|2017|2021.8|2015.8|2024.3|2018.3|2020.8|2014.8|87
1667872200000|2022-11-08 01:50:00|2022|2016|2022.5|2016.5|2023|2017|2021|2015|32
1667872500000|2022-11-08 01:55:00|2022.8|2016.8|2024.5|2018.5|2024.5|2018.5|2021.3|2015.3|76
1667872800000|2022-11-08 02:00:00|2024|2018|2024|2018|2024.5|2018.5|2023.5|2017.5|29
1667873100000|2022-11-08 02:05:00|2023.8|2017.8|2023.5|2017.5|2023.8|2017.8|2023.5|2017.5|2
1667873400000|2022-11-08 02:10:00|2023.3|2017.3|2020.5|2014.5|2023.3|2017.3|2019.3|2013.3|65
1667873700000|2022-11-08 02:15:00|2020.3|2014.3|2020.5|2014.5|2021.3|2015.3|2020.3|2014.3|11
1667874000000|2022-11-08 02:20:00|2020.8|2014.8|2020.5|2014.5|2021.3|2015.3|2020.5|2014.5|16
1667874300000|2022-11-08 02:25:00|2020.8|2014.8|2016|2010|2024|2018|2016|2010|18
1667874600000|2022-11-08 02:30:00|2016.6|2010.6|2022.8|2016.8|2023.3|2017.3|2016.6|2010.6|72
1667874900000|2022-11-08 02:35:00|2023|2017|2022|2016|2023.3|2017.3|2021.8|2015.8|11
1667875200000|2022-11-08 02:40:00|2021.8|2015.8|2019.3|2013.3|2021.8|2015.8|2018.1|2012.1|64
1667875500000|2022-11-08 02:45:00|2019|2013|2019.5|2013.5|2019.8|2013.8|2017.5|2011.5|253
1667875800000|2022-11-08 02:50:00|2019.8|2013.8|2019.3|2013.3|2019.8|2013.8|2018.3|2012.3|84
1667876100000|2022-11-08 02:55:00|2019|2013|2018.8|2012.8|2019.5|2013.5|2018.3|2012.3|39
1667876400000|2022-11-08 03:00:00|2019|2013|2019|2013|2019.8|2013.8|2017.5|2011.5|52
1667876700000|2022-11-08 03:05:00|2019.5|2013.5|2019.3|2013.3|2019.5|2013.5|2018.8|2012.8|48
1667877000000|2022-11-08 03:10:00|2019.5|2013.5|2019|2013|2019.8|2013.8|2018.8|2012.8|44
1667877300000|2022-11-08 03:15:00|2019.5|2013.5|2020.5|2014.5|2020.5|2014.5|2019.3|2013.3|10
1667877600000|2022-11-08 03:20:00|2019.8|2013.8|2021.5|2015.5|2023|2017|2019.8|2013.8|9
1667877900000|2022-11-08 03:25:00|2021.8|2015.8|2022|2016|2023.3|2017.3|2021.5|2015.5|36
1667878200000|2022-11-08 03:30:00|2021.8|2015.8|2021.3|2015.3|2021.8|2015.8|2021.3|2015.3|2
1667878500000|2022-11-08 03:35:00|2021.5|2015.5|2021.3|2015.3|2022.3|2016.3|2020.8|2014.8|14
1667878800000|2022-11-08 03:40:00|2021|2015|2020.3|2014.3|2021.3|2015.3|2020|2014|25
1667879100000|2022-11-08 03:45:00|2020|2014|2020|2014|2020|2014|2020|2014|1
1667880000000|2022-11-08 04:00:00|2020.3|2014.3|2020.3|2014.3|2020.5|2014.5|2020.3|2014.3|23
1667880300000|2022-11-08 04:05:00|2020.5|2014.5|2020.3|2014.3|2020.5|2014.5|2020|2014|30
1667880600000|2022-11-08 04:10:00|2020.5|2014.5|2020|2014|2020.5|2014.5|2020|2014|26
1667880900000|2022-11-08 04:15:00|2020.3|2014.3|2020.3|2014.3|2020.5|2014.5|2019.5|2013.5|17
1667881200000|2022-11-08 04:20:00|2020.5|2014.5|2020.3|2014.3|2020.5|2014.5|2020.3|2014.3|14
1667881500000|2022-11-08 04:25:00|2020|2014|2019.3|2013.3|2020|2014|2019|2013|50
1667881800000|2022-11-08 04:30:00|2019|2013|2019|2013|2019.3|2013.3|2019|2013|3
1667882100000|2022-11-08 04:35:00|2019.3|2013.3|2019.3|2013.3|2019.3|2013.3|2018.8|2012.8|7
1667882400000|2022-11-08 04:40:00|2019.5|2013.5|2018.8|2012.8|2019.5|2013.5|2018.5|2012.5|23
1667882700000|2022-11-08 04:45:00|2019|2013|2019|2013|2019.3|2013.3|2018.8|2012.8|30
1667883000000|2022-11-08 04:50:00|2019.3|2013.3|2019|2013|2019.5|2013.5|2019|2013|3
1667883300000|2022-11-08 04:55:00|2019.3|2013.3|2019|2013|2019.3|2013.3|2019|2013|2
1667883600000|2022-11-08 05:00:00|2019.3|2013.3|2018.8|2012.8|2019.5|2013.5|2018.8|2012.8|8
1667883900000|2022-11-08 05:05:00|2019|2013|2018.8|2012.8|2019.3|2013.3|2018.8|2012.8|39
1667884500000|2022-11-08 05:15:00|2019|2013|2018|2012|2019|2013|2017.3|2011.3|7
1667884800000|2022-11-08 05:20:00|2017.8|2011.8|2018.3|2012.3|2018.3|2012.3|2017.5|2011.5|7
1667885100000|2022-11-08 05:25:00|2018|2012|2017.8|2011.8|2018|2012|2017.5|2011.5|10
1667885400000|2022-11-08 05:30:00|2018|2012|2019.5|2013.5|2020|2014|2017.5|2011.5|84
1667885700000|2022-11-08 05:35:00|2019.8|2013.8|2018|2012|2021.3|2015.3|2017.9|2011.9|38
1667886000000|2022-11-08 05:40:00|2018.3|2012.3|2017|2011|2018.5|2012.5|2016|2010|46
1667886300000|2022-11-08 05:45:00|2017.3|2011.3|2018.5|2012.5|2019.8|2013.8|2016.5|2010.5|27
1667886600000|2022-11-08 05:50:00|2018.3|2012.3|2021.3|2015.3|2021.3|2015.3|2016.8|2010.8|21
1667886900000|2022-11-08 05:55:00|2021.8|2015.8|2021.5|2015.5|2022.3|2016.3|2020.5|2014.5|16
1667887200000|2022-11-08 06:00:00|2021|2015|2026.8|2020.8|2026.8|2020.8|2020.5|2014.5|45
1667887500000|2022-11-08 06:05:00|2026.5|2020.5|2022.1|2016.1|2026.5|2020.5|2017.4|2011.4|54
1667887800000|2022-11-08 06:10:00|2022.4|2016.4|2020.8|2014.8|2022.4|2016.4|2016.9|2010.9|19
1667888100000|2022-11-08 06:15:00|2021|2015|2022.5|2016.5|2022.5|2016.5|2021|2015|22
1667888400000|2022-11-08 06:20:00|2023.5|2017.5|2023.3|2017.3|2025.5|2019.5|2022.5|2016.5|14
1667888700000|2022-11-08 06:25:00|2023|2017|2024.8|2018.8|2025.3|2019.3|2021|2015|22
1667889000000|2022-11-08 06:30:00|2025|2019|2026.5|2020.5|2027|2021|2025|2019|35
1667889300000|2022-11-08 06:35:00|2026.3|2020.3|2025|2019|2026.8|2020.8|2024.5|2018.5|27
1667889600000|2022-11-08 06:40:00|2024.8|2018.8|2019.8|2013.8|2024.8|2018.8|2019.3|2013.3|59
1667889900000|2022-11-08 06:45:00|2020|2014|2020|2014|2020.3|2014.3|2019.3|2013.3|185
1667890200000|2022-11-08 06:50:00|2019.8|2013.8|2021.8|2015.8|2022.5|2016.5|2016.8|2010.8|92
1667890500000|2022-11-08 06:55:00|2022.5|2016.5|2024.3|2018.3|2024.3|2018.3|2022.3|2016.3|37
1667890800000|2022-11-08 07:00:00|2024|2018|2026|2020|2026.3|2020.3|2023.8|2017.8|25
1667891100000|2022-11-08 07:05:00|2026.3|2020.3|2024.3|2018.3|2026.3|2020.3|2023.3|2017.3|22
1667891400000|2022-11-08 07:10:00|2024|2018|2024|2018|2024.5|2018.5|2024|2018|39
1667891700000|2022-11-08 07:15:00|2024.3|2018.3|2024.8|2018.8|2025|2019|2024|2018|35
1667892000000|2022-11-08 07:20:00|2025.3|2019.3|2025.3|2019.3|2025.3|2019.3|2024.8|2018.8|27
1667892300000|2022-11-08 07:25:00|2025|2019|2024.3|2018.3|2025.3|2019.3|2023.5|2017.5|20
1667892600000|2022-11-08 07:30:00|2024|2018|2017.8|2011.8|2024.3|2018.3|2017.8|2011.8|17
1667892900000|2022-11-08 07:35:00|2017|2011|2017.5|2011.5|2017.8|2011.8|2016|2010|19
1667893200000|2022-11-08 07:40:00|2017|2011|2017|2011|2017.3|2011.3|2016.8|2010.8|11
1667893500000|2022-11-08 07:45:00|2016.8|2010.8|2016.8|2010.8|2016.8|2010.8|2016.8|2010.8|1
1667893800000|2022-11-08 07:50:00|2017|2011|2017|2011|2017|2011|2016|2010|7
1667894100000|2022-11-08 07:55:00|2016.8|2010.8|2022.6|2016.6|2022.6|2016.6|2016.5|2010.5|21
1667894400000|2022-11-08 08:00:00|2022.9|2016.9|2022.4|2016.4|2023.1|2017.1|2017.6|2011.6|60
1667894700000|2022-11-08 08:05:00|2022.6|2016.6|2024.1|2018.1|2028.1|2022.1|2022.4|2016.4|42
1667895000000|2022-11-08 08:10:00|2023.9|2017.9|2025.4|2019.4|2026.6|2020.6|2023.1|2017.1|15
1667895300000|2022-11-08 08:15:00|2024.9|2018.9|2022.6|2016.6|2024.9|2018.9|2019.9|2013.9|41
1667895600000|2022-11-08 08:20:00|2022.9|2016.9|2028.1|2022.1|2029.4|2023.4|2022.4|2016.4|47
1667895900000|2022-11-08 08:25:00|2027.9|2021.9|2025.1|2019.1|2027.9|2021.9|2024.6|2018.6|34
1667896200000|2022-11-08 08:30:00|2024.9|2018.9|2024.1|2018.1|2026.4|2020.4|2023.6|2017.6|22
1667896500000|2022-11-08 08:35:00|2024.4|2018.4|2024.9|2018.9|2025.4|2019.4|2024.1|2018.1|31
1667896800000|2022-11-08 08:40:00|2024.6|2018.6|2024.4|2018.4|2024.9|2018.9|2024.1|2018.1|6
1667897100000|2022-11-08 08:45:00|2024.1|2018.1|2017.9|2011.9|2024.6|2018.6|2015.9|2009.9|78
1667897400000|2022-11-08 08:50:00|2017.6|2011.6|2011.6|2005.6|2017.6|2011.6|2009.9|2003.9|95
1667897700000|2022-11-08 08:55:00|2011.4|2005.4|2014.4|2008.4|2014.4|2008.4|2010.9|2004.9|41
1667898000000|2022-11-08 09:00:00|2014.1|2008.1|2011.4|2005.4|2014.1|2008.1|2010.4|2004.4|58
1667898300000|2022-11-08 09:05:00|2011.6|2005.6|2010.6|2004.6|2014.4|2008.4|2010.6|2004.6|45
1667898600000|2022-11-08 09:10:00|2010.4|2004.4|2007.1|2001.1|2010.6|2004.6|2007.1|2001.1|27
1667898900000|2022-11-08 09:15:00|2006.9|2000.9|2006.9|2000.9|2006.9|2000.9|1999.8|1993.8|65
1667899200000|2022-11-08 09:20:00|2007.1|2001.1|2010.9|2004.9|2012.1|2006.1|2006.9|2000.9|46
1667899500000|2022-11-08 09:25:00|2010.6|2004.6|2010.1|2004.1|2012.4|2006.4|2008.6|2002.6|31
1667899800000|2022-11-08 09:30:00|2010.4|2004.4|2014.6|2008.6|2015.6|2009.6|2009.1|2003.1|44
1667900100000|2022-11-08 09:35:00|2014.9|2008.9|2018.1|2012.1|2018.1|2012.1|2014.9|2008.9|33
1667900400000|2022-11-08 09:40:00|2018.4|2012.4|2018.6|2012.6|2019.4|2013.4|2017.1|2011.1|35
1667900700000|2022-11-08 09:45:00|2018.4|2012.4|2017.6|2011.6|2019.4|2013.4|2016.9|2010.9|31
1667901000000|2022-11-08 09:50:00|2017.9|2011.9|2018.6|2012.6|2018.6|2012.6|2017.1|2011.1|18
1667901300000|2022-11-08 09:55:00|2018.4|2012.4|2017.6|2011.6|2019.9|2013.9|2017.4|2011.4|32
1667901600000|2022-11-08 10:00:00|2017.9|2011.9|2019.4|2013.4|2020.9|2014.9|2017.9|2011.9|23
1667901900000|2022-11-08 10:05:00|2019.1|2013.1|2018.6|2012.6|2019.6|2013.6|2018.4|2012.4|15
1667902200000|2022-11-08 10:10:00|2018.4|2012.4|2018.1|2012.1|2018.6|2012.6|2018.1|2012.1|11
1667902500000|2022-11-08 10:15:00|2018.4|2012.4|2020.6|2014.6|2021.6|2015.6|2017.6|2011.6|31
1667902800000|2022-11-08 10:20:00|2020.4|2014.4|2019.6|2013.6|2020.4|2014.4|2018.4|2012.4|24
1667903100000|2022-11-08 10:25:00|2019.4|2013.4|2020.9|2014.9|2020.9|2014.9|2019.4|2013.4|21
1667903400000|2022-11-08 10:30:00|2020.4|2014.4|2021.6|2015.6|2021.6|2015.6|2020.1|2014.1|17
1667903700000|2022-11-08 10:35:00|2021.4|2015.4|2020.9|2014.9|2021.6|2015.6|2020.9|2014.9|12
1667904000000|2022-11-08 10:40:00|2021.1|2015.1|2018.9|2012.9|2021.1|2015.1|2018.6|2012.6|11
1667904300000|2022-11-08 10:45:00|2019.1|2013.1|2020.9|2014.9|2020.9|2014.9|2019.1|2013.1|11
1667904600000|2022-11-08 10:50:00|2020.6|2014.6|2019.6|2013.6|2020.6|2014.6|2019.6|2013.6|18
1667904900000|2022-11-08 10:55:00|2019.4|2013.4|2019.6|2013.6|2020.4|2014.4|2017.9|2011.9|35
1667905200000|2022-11-08 11:00:00|2019.4|2013.4|2019.1|2013.1|2020.6|2014.6|2017.4|2011.4|28
1667905500000|2022-11-08 11:05:00|2019.6|2013.6|2020.1|2014.1|2020.1|2014.1|2019.6|2013.6|4
1667905800000|2022-11-08 11:10:00|2020.4|2014.4|2019.9|2013.9|2021.6|2015.6|2019.6|2013.6|22
1667906100000|2022-11-08 11:15:00|2020.1|2014.1|2021.4|2015.4|2022.6|2016.6|2019.9|2013.9|21
1667906400000|2022-11-08 11:20:00|2021.1|2015.1|2022.6|2016.6|2025.1|2019.1|2018.5|2012.5|68
1667906700000|2022-11-08 11:25:00|2022.9|2016.9|2022.6|2016.6|2023.9|2017.9|2022.1|2016.1|26
1667907000000|2022-11-08 11:30:00|2022.9|2016.9|2024.1|2018.1|2025.6|2019.6|2022.9|2016.9|26
1667907300000|2022-11-08 11:35:00|2024.4|2018.4|2024.9|2018.9|2025.1|2019.1|2023.9|2017.9|31
1667907600000|2022-11-08 11:40:00|2025.1|2019.1|2022.6|2016.6|2025.6|2019.6|2022.4|2016.4|36
1667907900000|2022-11-08 11:45:00|2023.1|2017.1|2023.9|2017.9|2025.1|2019.1|2022.6|2016.6|41
1667908200000|2022-11-08 11:50:00|2024.1|2018.1|2025.1|2019.1|2026.1|2020.1|2022.9|2016.9|32
1667908500000|2022-11-08 11:55:00|2025.4|2019.4|2024.4|2018.4|2026.4|2020.4|2023.6|2017.6|38
1667908800000|2022-11-08 12:00:00|2024.6|2018.6|2026.1|2020.1|2026.4|2020.4|2024.1|2018.1|33
1667909100000|2022-11-08 12:05:00|2026.4|2020.4|2030.6|2024.6|2031.4|2025.4|2026.4|2020.4|36
1667909400000|2022-11-08 12:10:00|2030.9|2024.9|2026.6|2020.6|2030.9|2024.9|2026.6|2020.6|17
1667909700000|2022-11-08 12:15:00|2026.4|2020.4|2029.1|2023.1|2029.4|2023.4|2024.6|2018.6|38
1667910000000|2022-11-08 12:20:00|2028.9|2022.9|2029.9|2023.9|2030.4|2024.4|2028.9|2022.9|21
1667910300000|2022-11-08 12:25:00|2029.6|2023.6|2029.1|2023.1|2030.1|2024.1|2029.1|2023.1|32
1667910600000|2022-11-08 12:30:00|2028.9|2022.9|2031.6|2025.6|2031.6|2025.6|2028.9|2022.9|37
1667910900000|2022-11-08 12:35:00|2031.4|2025.4|2031.4|2025.4|2034.1|2028.1|2029.9|2023.9|61
1667911200000|2022-11-08 12:40:00|2031.1|2025.1|2032.4|2026.4|2032.6|2026.6|2030.4|2024.4|34
1667911500000|2022-11-08 12:45:00|2032.6|2026.6|2033.4|2027.4|2034.1|2028.1|2032.1|2026.1|31
1667911800000|2022-11-08 12:50:00|2033.6|2027.6|2037.1|2031.1|2037.9|2031.9|2033.4|2027.4|52
1667912100000|2022-11-08 12:55:00|2037.4|2031.4|2036.6|2030.6|2038.1|2032.1|2035.1|2029.1|32
1667912400000|2022-11-08 13:00:00|2037.1|2031.1|2034.4|2028.4|2037.1|2031.1|2032.5|2026.5|93
1667912700000|2022-11-08 13:05:00|2034.1|2028.1|2032|2026|2034.1|2028.1|2030.5|2024.5|103
1667913000000|2022-11-08 13:10:00|2031.5|2025.5|2030.1|2024.1|2033.9|2027.9|2028.4|2022.4|137
1667913300000|2022-11-08 13:15:00|2030.4|2024.4|2030.9|2024.9|2031.1|2025.1|2028.4|2022.4|68
1667913600000|2022-11-08 13:20:00|2031.1|2025.1|2035.9|2029.9|2036.4|2030.4|2031.1|2025.1|52
1667913900000|2022-11-08 13:25:00|2035.1|2029.1|2034.4|2028.4|2035.9|2029.9|2033.9|2027.9|54
1667914200000|2022-11-08 13:30:00|2034.6|2028.6|2032.1|2026.1|2034.9|2028.9|2031.4|2025.4|61
1667914500000|2022-11-08 13:35:00|2031.9|2025.9|2031.4|2025.4|2032.6|2026.6|2030.6|2024.6|49
1667914800000|2022-11-08 13:40:00|2031.6|2025.6|2029.9|2023.9|2031.9|2025.9|2029.4|2023.4|32
1667915100000|2022-11-08 13:45:00|2029.6|2023.6|2030.1|2024.1|2031.1|2025.1|2029.1|2023.1|22
1667915400000|2022-11-08 13:50:00|2030.6|2024.6|2030.9|2024.9|2031.6|2025.6|2029.9|2023.9|50
1667915700000|2022-11-08 13:55:00|2031.1|2025.1|2029.9|2023.9|2031.1|2025.1|2029.9|2023.9|49
1667916000000|2022-11-08 14:00:00|2030.1|2024.1|2034.6|2028.6|2034.9|2028.9|2030.1|2024.1|40
1667916300000|2022-11-08 14:05:00|2033.9|2027.9|2032.9|2026.9|2033.9|2027.9|2032.1|2026.1|32
1667916600000|2022-11-08 14:10:00|2032.6|2026.6|2032.1|2026.1|2032.6|2026.6|2031.9|2025.9|23
1667916900000|2022-11-08 14:15:00|2031.4|2025.4|2028.6|2022.6|2031.6|2025.6|2028.4|2022.4|49
1667917200000|2022-11-08 14:20:00|2029.1|2023.1|2027.9|2021.9|2030.1|2024.1|2026.1|2020.1|81
1667917500000|2022-11-08 14:25:00|2028.1|2022.1|2029.1|2023.1|2030.4|2024.4|2028.1|2022.1|34
1667917800000|2022-11-08 14:30:00|2029.4|2023.4|2028.1|2022.1|2029.6|2023.6|2026.6|2020.6|40
1667918100000|2022-11-08 14:35:00|2027.9|2021.9|2028.4|2022.4|2029.6|2023.6|2027.1|2021.1|41
1667918400000|2022-11-08 14:40:00|2028.6|2022.6|2027.9|2021.9|2029.4|2023.4|2025.9|2019.9|41
1667918700000|2022-11-08 14:45:00|2028.1|2022.1|2030.1|2024.1|2030.4|2024.4|2025.1|2019.1|39
1667919000000|2022-11-08 14:50:00|2031.4|2025.4|2030.9|2024.9|2032.6|2026.6|2030.9|2024.9|33
1667919300000|2022-11-08 14:55:00|2031.4|2025.4|2030.9|2024.9|2031.9|2025.9|2029.9|2023.9|31
1667919600000|2022-11-08 15:00:00|2030.6|2024.6|2033.4|2027.4|2035.1|2029.1|2030.6|2024.6|53
1667919900000|2022-11-08 15:05:00|2033.6|2027.6|2035.4|2029.4|2035.9|2029.9|2032.1|2026.1|41
1667920200000|2022-11-08 15:10:00|2035.6|2029.6|2038.1|2032.1|2039.9|2033.9|2035.6|2029.6|31
1667920500000|2022-11-08 15:15:00|2038.4|2032.4|2040.1|2034.1|2040.1|2034.1|2037.4|2031.4|46
1667920800000|2022-11-08 15:20:00|2040.4|2034.4|2041.4|2035.4|2045.9|2039.9|2040.1|2034.1|59
1667921100000|2022-11-08 15:25:00|2041.6|2035.6|2042.1|2036.1|2042.9|2036.9|2041.1|2035.1|55
1667921400000|2022-11-08 15:30:00|2042.4|2036.4|2044.9|2038.9|2045.6|2039.6|2040.9|2034.9|62
1667921700000|2022-11-08 15:35:00|2045.1|2039.1|2040.9|2034.9|2045.9|2039.9|2038.9|2032.9|45
1667922000000|2022-11-08 15:40:00|2041.1|2035.1|2045.6|2039.6|2045.9|2039.9|2040.9|2034.9|55
1667922300000|2022-11-08 15:45:00|2045.9|2039.9|2050.9|2044.9|2051.4|2045.4|2045.6|2039.6|41
1667922600000|2022-11-08 15:50:00|2050.4|2044.4|2048.4|2042.4|2050.9|2044.9|2048.4|2042.4|37
1667922900000|2022-11-08 15:55:00|2048.6|2042.6|2042.9|2036.9|2048.6|2042.6|2042.6|2036.6|42
1667923200000|2022-11-08 16:00:00|2041.9|2035.9|2041.3|2035.3|2046.8|2040.8|2039.6|2033.6|89
1667923500000|2022-11-08 16:05:00|2040.9|2034.9|2051.8|2045.8|2051.8|2045.8|2038|2032|125
1667923800000|2022-11-08 16:10:00|2052|2046|2055.1|2049.1|2062.9|2056.9|2049.3|2043.3|163
1667924100000|2022-11-08 16:15:00|2054.6|2048.6|2056.4|2050.4|2059.9|2053.9|2052.9|2046.9|180
1667924400000|2022-11-08 16:20:00|2056.6|2050.6|2052.6|2046.6|2056.6|2050.6|2050.1|2044.1|55
1667924700000|2022-11-08 16:25:00|2052.9|2046.9|2052.1|2046.1|2054.9|2048.9|2051.9|2045.9|47
1667925000000|2022-11-08 16:30:00|2052.4|2046.4|2053.6|2047.6|2056.6|2050.6|2052.4|2046.4|48
1667925300000|2022-11-08 16:35:00|2053.9|2047.9|2051.9|2045.9|2054.1|2048.1|2051.9|2045.9|26
1667925600000|2022-11-08 16:40:00|2052.1|2046.1|2049.4|2043.4|2058.1|2052.1|2049.4|2043.4|50
1667925900000|2022-11-08 16:45:00|2049.6|2043.6|2047.1|2041.1|2051.4|2045.4|2047.1|2041.1|34
1667926200000|2022-11-08 16:50:00|2048.1|2042.1|2048.4|2042.4|2048.9|2042.9|2047.6|2041.6|31
1667926500000|2022-11-08 16:55:00|2047.9|2041.9|2047.6|2041.6|2048.1|2042.1|2045.6|2039.6|39
1667926800000|2022-11-08 17:00:00|2047.9|2041.9|2046.1|2040.1|2048.1|2042.1|2045.9|2039.9|29
1667927100000|2022-11-08 17:05:00|2045.9|2039.9|2046.1|2040.1|2046.1|2040.1|2045.6|2039.6|3
1667928300000|2022-11-08 17:25:00|2045.9|2039.9|2045.1|2039.1|2045.9|2039.9|2044.6|2038.6|55
1667928600000|2022-11-08 17:30:00|2044.9|2038.9|2046.1|2040.1|2046.1|2040.1|2044.9|2038.9|84
1667928900000|2022-11-08 17:35:00|2045.9|2039.9|2047.6|2041.6|2047.6|2041.6|2045.9|2039.9|40
1667929500000|2022-11-08 17:45:00|2047.9|2041.9|2046.4|2040.4|2047.9|2041.9|2046.1|2040.1|15
1667929800000|2022-11-08 17:50:00|2046.1|2040.1|2046.1|2040.1|2046.4|2040.4|2045.9|2039.9|23
1667930100000|2022-11-08 17:55:00|2045.4|2039.4|2045.8|2039.8|2046.6|2040.6|2045.3|2039.3|62
1667930400000|2022-11-08 18:00:00|2045.5|2039.5|2046|2040|2046.4|2040.4|2045.5|2039.5|18
1667930700000|2022-11-08 18:05:00|2046.1|2040.1|2045.5|2039.5|2046.1|2040.1|2044.3|2038.3|13
1667931000000|2022-11-08 18:10:00|2045.8|2039.8|2045.4|2039.4|2045.8|2039.8|2045.4|2039.4|24
1667931300000|2022-11-08 18:15:00|2045.8|2039.8|2044.8|2038.8|2045.8|2039.8|2044.8|2038.8|44
1667931600000|2022-11-08 18:20:00|2044.5|2038.5|2041.3|2035.3|2044.8|2038.8|2039.5|2033.5|68
1667931900000|2022-11-08 18:25:00|2041.4|2035.4|2040.8|2034.8|2041.4|2035.4|2040.4|2034.4|74
1667932200000|2022-11-08 18:30:00|2040.6|2034.6|2040.9|2034.9|2041.3|2035.3|2040.4|2034.4|26
1667932500000|2022-11-08 18:35:00|2041.3|2035.3|2041|2035|2041.4|2035.4|2040.4|2034.4|48
1667932800000|2022-11-08 18:40:00|2041.6|2035.6|2040.8|2034.8|2041.6|2035.6|2040.5|2034.5|22
1667933100000|2022-11-08 18:45:00|2040.5|2034.5|2040.3|2034.3|2040.6|2034.6|2040.3|2034.3|16
1667933400000|2022-11-08 18:50:00|2040.5|2034.5|2039.1|2033.1|2040.5|2034.5|2039.1|2033.1|17
1667933700000|2022-11-08 18:55:00|2039.4|2033.4|2048|2029.3|2048|2033.5|2039.3|2026.8|9
1667955600000|2022-11-09 01:00:00|2039.6|2033.6|2041.5|2035.5|2042.1|2036.1|2039.6|2033.6|26
1667955900000|2022-11-09 01:05:00|2041.6|2035.6|2041.5|2035.5|2041.9|2035.9|2041.5|2035.5|6
1667956200000|2022-11-09 01:10:00|2041.3|2035.3|2040.5|2034.5|2041.3|2035.3|2040|2034|17
1667956500000|2022-11-09 01:15:00|2040.8|2034.8|2042.3|2036.3|2042.5|2036.5|2040.8|2034.8|25
1667956800000|2022-11-09 01:20:00|2042|2036|2042.3|2036.3|2042.5|2036.5|2041.3|2035.3|13
1667957100000|2022-11-09 01:25:00|2042.5|2036.5|2042.3|2036.3|2042.5|2036.5|2041.8|2035.8|6
1667957400000|2022-11-09 01:30:00|2042.5|2036.5|2043.3|2037.3|2043.5|2037.5|2040.5|2034.5|49
1667957700000|2022-11-09 01:35:00|2043.4|2037.4|2044.3|2038.3|2045.5|2039.5|2043.4|2037.4|45
1667958000000|2022-11-09 01:40:00|2043.8|2037.8|2042.5|2036.5|2043.8|2037.8|2042.5|2036.5|12
1667958300000|2022-11-09 01:45:00|2042.8|2036.8|2042.3|2036.3|2042.8|2036.8|2042.3|2036.3|7
1667958600000|2022-11-09 01:50:00|2042.5|2036.5|2041|2035|2042.5|2036.5|2040.8|2034.8|12
1667958900000|2022-11-09 01:55:00|2039.5|2033.5|2040|2034|2040.5|2034.5|2039.5|2033.5|14
1667959200000|2022-11-09 02:00:00|2039.8|2033.8|2041|2035|2042.5|2036.5|2039.8|2033.8|34
1667959500000|2022-11-09 02:05:00|2041.3|2035.3|2040.3|2034.3|2041.5|2035.5|2040.3|2034.3|14
1667959800000|2022-11-09 02:10:00|2040|2034|2040|2034|2040.5|2034.5|2039.8|2033.8|11
1667960100000|2022-11-09 02:15:00|2040.3|2034.3|2039.8|2033.8|2040.3|2034.3|2039.8|2033.8|5
1667960400000|2022-11-09 02:20:00|2040|2034|2039.8|2033.8|2040|2034|2039.5|2033.5|26
1667960700000|2022-11-09 02:25:00|2040|2034|2040|2034|2040|2034|2040|2034|1
1667961000000|2022-11-09 02:30:00|2039.8|2033.8|2040|2034|2040|2034|2039.5|2033.5|14
1667961300000|2022-11-09 02:35:00|2039.8|2033.8|2040|2034|2040|2034|2039.8|2033.8|8
1667961600000|2022-11-09 02:40:00|2039.8|2033.8|2040|2034|2040.3|2034.3|2039.8|2033.8|22
1667961900000|2022-11-09 02:45:00|2039.8|2033.8|2040.3|2034.3|2040.5|2034.5|2039.8|2033.8|7
1667962200000|2022-11-09 02:50:00|2040.5|2034.5|2040.8|2034.8|2040.8|2034.8|2040.3|2034.3|6
1667962500000|2022-11-09 02:55:00|2040.5|2034.5|2040.5|2034.5|2040.8|2034.8|2040|2034|10
1667962800000|2022-11-09 03:00:00|2041|2035|2040.8|2034.8|2041.5|2035.5|2040.3|2034.3|15
1667963100000|2022-11-09 03:05:00|2040.5|2034.5|2040.8|2034.8|2040.8|2034.8|2040|2034|26
1667963400000|2022-11-09 03:10:00|2040.3|2034.3|2040|2034|2041.3|2035.3|2040|2034|28
1667963700000|2022-11-09 03:15:00|2040.3|2034.3|2041.8|2035.8|2041.8|2035.8|2040.3|2034.3|33
1667964000000|2022-11-09 03:20:00|2042|2036|2042.3|2036.3|2042.5|2036.5|2041.3|2035.3|22
1667964300000|2022-11-09 03:25:00|2042|2036|2041.8|2035.8|2042.3|2036.3|2041.8|2035.8|26
1667964600000|2022-11-09 03:30:00|2042|2036|2042|2036|2042.3|2036.3|2041.8|2035.8|13
1667964900000|2022-11-09 03:35:00|2042.3|2036.3|2041.8|2035.8|2042.3|2036.3|2041.8|2035.8|21
1667965200000|2022-11-09 03:40:00|2042.3|2036.3|2042|2036|2042.3|2036.3|2041.8|2035.8|34
1667965500000|2022-11-09 03:45:00|2041.8|2035.8|2042.3|2036.3|2042.5|2036.5|2041.8|2035.8|15
1667965800000|2022-11-09 03:50:00|2042|2036|2042|2036|2042.3|2036.3|2042|2036|17
1667966100000|2022-11-09 03:55:00|2042.3|2036.3|2041.8|2035.8|2042.3|2036.3|2041.8|2035.8|29
1667966400000|2022-11-09 04:00:00|2042|2036|2042|2036|2042.3|2036.3|2041.8|2035.8|23
1667966700000|2022-11-09 04:05:00|2041.8|2035.8|2042.3|2036.3|2042.3|2036.3|2041.8|2035.8|7
1667967000000|2022-11-09 04:10:00|2042.5|2036.5|2042.5|2036.5|2042.5|2036.5|2042.5|2036.5|1
1667967300000|2022-11-09 04:15:00|2042.3|2036.3|2042.3|2036.3|2042.3|2036.3|2042.3|2036.3|1
1667967600000|2022-11-09 04:20:00|2042.5|2036.5|2042.3|2036.3|2042.5|2036.5|2042.3|2036.3|2
1667967900000|2022-11-09 04:25:00|2042.5|2036.5|2042.8|2036.8|2042.8|2036.8|2042.5|2036.5|2
1667968200000|2022-11-09 04:30:00|2043|2037|2043.3|2037.3|2043.3|2037.3|2043|2037|2
1667968500000|2022-11-09 04:35:00|2043.5|2037.5|2044.5|2038.5|2046.3|2040.3|2043.5|2037.5|32
1667968800000|2022-11-09 04:40:00|2044.3|2038.3|2044.3|2038.3|2044.5|2038.5|2044.3|2038.3|33
1667969100000|2022-11-09 04:45:00|2044.5|2038.5|2043.5|2037.5|2044.5|2038.5|2043.3|2037.3|21
1667969400000|2022-11-09 04:50:00|2043|2037|2041.3|2035.3|2043|2037|2040.8|2034.8|11
1667969700000|2022-11-09 04:55:00|2040|2034|2041.3|2035.3|2041.3|2035.3|2040|2034|35
1667970000000|2022-11-09 05:00:00|2041|2035|2040.3|2034.3|2041.3|2035.3|2040|2034|32
1667970300000|2022-11-09 05:05:00|2040.5|2034.5|2040.3|2034.3|2040.5|2034.5|2040|2034|34
1667970600000|2022-11-09 05:10:00|2040|2034|2040.3|2034.3|2040.3|2034.3|2040|2034|12
1667970900000|2022-11-09 05:15:00|2040.5|2034.5|2039.8|2033.8|2040.5|2034.5|2039.5|2033.5|12
1667971200000|2022-11-09 05:20:00|2039.5|2033.5|2037|2031|2039.5|2033.5|2036.5|2030.5|18
1667971500000|2022-11-09 05:25:00|2036.8|2030.8|2036.5|2030.5|2037.3|2031.3|2036.5|2030.5|26
1667971800000|2022-11-09 05:30:00|2036.8|2030.8|2040.5|2034.5|2041|2035|2036.8|2030.8|42
1667972100000|2022-11-09 05:35:00|2040.3|2034.3|2039.5|2033.5|2040.8|2034.8|2039.5|2033.5|18
1667972400000|2022-11-09 05:40:00|2039.3|2033.3|2039|2033|2039.5|2033.5|2038.8|2032.8|11
1667972700000|2022-11-09 05:45:00|2038.8|2032.8|2041.3|2035.3|2041.3|2035.3|2038.8|2032.8|12
1667973000000|2022-11-09 05:50:00|2041.5|2035.5|2045.5|2039.5|2045.8|2039.8|2041.5|2035.5|13
1667973300000|2022-11-09 05:55:00|2045.3|2039.3|2045.3|2039.3|2046|2040|2043.8|2037.8|15
1667973600000|2022-11-09 06:00:00|2045.5|2039.5|2045|2039|2045.8|2039.8|2044.3|2038.3|56
1667974200000|2022-11-09 06:10:00|2044.8|2038.8|2044.3|2038.3|2045.3|2039.3|2044.3|2038.3|5
1667974500000|2022-11-09 06:15:00|2044|2038|2044.3|2038.3|2044.3|2038.3|2044|2038|10
1667974800000|2022-11-09 06:20:00|2044|2038|2045.3|2039.3|2045.5|2039.5|2044|2038|20
1667975100000|2022-11-09 06:25:00|2045.5|2039.5|2042.8|2036.8|2045.5|2039.5|2042.3|2036.3|27
1667975400000|2022-11-09 06:30:00|2042.5|2036.5|2046|2040|2046.8|2040.8|2042.5|2036.5|12
1667975700000|2022-11-09 06:35:00|2045.5|2039.5|2044.3|2038.3|2045.5|2039.5|2043.5|2037.5|9
1667976000000|2022-11-09 06:40:00|2044.5|2038.5|2046.8|2040.8|2047.3|2041.3|2044.5|2038.5|14
1667976300000|2022-11-09 06:45:00|2047.3|2041.3|2045.8|2039.8|2047.3|2041.3|2044.9|2038.9|16
1667976600000|2022-11-09 06:50:00|2045.5|2039.5|2047|2041|2049|2043|2045.5|2039.5|28
1667976900000|2022-11-09 06:55:00|2046.8|2040.8|2045|2039|2047|2041|2044|2038|58
1667977200000|2022-11-09 07:00:00|2044.8|2038.8|2049.5|2043.5|2050|2044|2044.3|2038.3|45
1667977500000|2022-11-09 07:05:00|2049.8|2043.8|2048|2042|2050|2044|2044.8|2038.8|26
1667977800000|2022-11-09 07:10:00|2048.3|2042.3|2048.3|2042.3|2049.3|2043.3|2047.3|2041.3|16
1667978100000|2022-11-09 07:15:00|2048.8|2042.8|2048.8|2042.8|2049|2043|2048.8|2042.8|3
1667978400000|2022-11-09 07:20:00|2048.5|2042.5|2046.8|2040.8|2048.5|2042.5|2045.5|2039.5|11
1667978700000|2022-11-09 07:25:00|2047|2041|2048.3|2042.3|2048.8|2042.8|2047|2041|22
1667979000000|2022-11-09 07:30:00|2048.5|2042.5|2045.5|2039.5|2049|2043|2044|2038|26
1667979300000|2022-11-09 07:35:00|2045.3|2039.3|2042.3|2036.3|2045.3|2039.3|2040.8|2034.8|35
1667979600000|2022-11-09 07:40:00|2042|2036|2036.3|2030.3|2042|2036|2036.3|2030.3|26
1667979900000|2022-11-09 07:45:00|2036|2030|2037|2031|2037|2031|2035.5|2029.5|18
1667980200000|2022-11-09 07:50:00|2036.8|2030.8|2037.8|2031.8|2038.5|2032.5|2036|2030|18
1667980500000|2022-11-09 07:55:00|2037.9|2031.9|2037.1|2031.1|2041.1|2035.1|2035.6|2029.6|41
1667980800000|2022-11-09 08:00:00|2036.9|2030.9|2038.4|2032.4|2041.8|2035.8|2031.6|2025.6|111
1667981100000|2022-11-09 08:05:00|2038.6|2032.6|2043.1|2037.1|2043.1|2037.1|2038.6|2032.6|30
1667981400000|2022-11-09 08:10:00|2042.9|2036.9|2037.6|2031.6|2043.9|2037.9|2036.6|2030.6|40
1667981700000|2022-11-09 08:15:00|2037.4|2031.4|2036.4|2030.4|2038.6|2032.6|2035.9|2029.9|45
1667982000000|2022-11-09 08:20:00|2036.1|2030.1|2033.9|2027.9|2037.4|2031.4|2033.9|2027.9|26
1667982300000|2022-11-09 08:25:00|2034.4|2028.4|2036.6|2030.6|2037.4|2031.4|2031.4|2025.4|52
1667982600000|2022-11-09 08:30:00|2036.1|2030.1|2034.4|2028.4|2037.3|2031.3|2032.6|2026.6|47
1667982900000|2022-11-09 08:35:00|2034.6|2028.6|2034.4|2028.4|2039.9|2033.9|2033.1|2027.1|53
1667983200000|2022-11-09 08:40:00|2033.9|2027.9|2032.1|2026.1|2035.1|2029.1|2031.4|2025.4|27
1667983500000|2022-11-09 08:45:00|2031.9|2025.9|2031.6|2025.6|2034.1|2028.1|2031.4|2025.4|33
1667983800000|2022-11-09 08:50:00|2031.4|2025.4|2030.1|2024.1|2032.9|2026.9|2030.1|2024.1|34
1667984100000|2022-11-09 08:55:00|2030.4|2024.4|2027.4|2021.4|2030.4|2024.4|2025.1|2019.1|25
1667984400000|2022-11-09 09:00:00|2029.1|2023.1|2030.9|2024.9|2033.4|2027.4|2028.4|2022.4|80
1667984700000|2022-11-09 09:05:00|2031.1|2025.1|2029.6|2023.6|2031.9|2025.9|2025.9|2019.9|50
1667985000000|2022-11-09 09:10:00|2029.4|2023.4|2029.4|2023.4|2033.1|2027.1|2027.9|2021.9|58
1667985300000|2022-11-09 09:15:00|2029.6|2023.6|2030.9|2024.9|2032.4|2026.4|2029.4|2023.4|33
1667985600000|2022-11-09 09:20:00|2032.4|2026.4|2041.5|2035.5|2042.9|2036.9|2032.4|2026.4|61
1667985900000|2022-11-09 09:25:00|2041.6|2035.6|2041.9|2035.9|2045.9|2039.9|2041.6|2035.6|42
1667986200000|2022-11-09 09:30:00|2041.6|2035.6|2045.1|2039.1|2045.1|2039.1|2041.4|2035.4|41
1667986500000|2022-11-09 09:35:00|2045.4|2039.4|2044.1|2038.1|2047.1|2041.1|2043.4|2037.4|52
1667986800000|2022-11-09 09:40:00|2043.6|2037.6|2044.1|2038.1|2044.9|2038.9|2041.4|2035.4|31
1667987100000|2022-11-09 09:45:00|2044.4|2038.4|2043.4|2037.4|2046.1|2040.1|2042.9|2036.9|43
1667987400000|2022-11-09 09:50:00|2043.6|2037.6|2045.4|2039.4|2046.4|2040.4|2043.4|2037.4|38
1667987700000|2022-11-09 09:55:00|2045.1|2039.1|2045.4|2039.4|2045.4|2039.4|2042.6|2036.6|68
1667988000000|2022-11-09 10:00:00|2045.6|2039.6|2044.9|2038.9|2046.6|2040.6|2044.6|2038.6|66
1667988300000|2022-11-09 10:05:00|2044.6|2038.6|2043.1|2037.1|2044.6|2038.6|2041.4|2035.4|64
1667988600000|2022-11-09 10:10:00|2042.9|2036.9|2042.9|2036.9|2043.6|2037.6|2042.6|2036.6|48
1667988900000|2022-11-09 10:15:00|2042.6|2036.6|2039.1|2033.1|2042.9|2036.9|2038.9|2032.9|40
1667989200000|2022-11-09 10:20:00|2039.4|2033.4|2041.4|2035.4|2041.9|2035.9|2038.6|2032.6|44
1667989500000|2022-11-09 10:25:00|2041.1|2035.1|2039.4|2033.4|2041.1|2035.1|2036.9|2030.9|52
1667989800000|2022-11-09 10:30:00|2039.1|2033.1|2039.6|2033.6|2039.9|2033.9|2037.9|2031.9|43
1667990100000|2022-11-09 10:35:00|2039.4|2033.4|2041.1|2035.1|2041.4|2035.4|2039.4|2033.4|22
1667990400000|2022-11-09 10:40:00|2040.9|2034.9|2043.4|2037.4|2043.6|2037.6|2040.6|2034.6|38
1667990700000|2022-11-09 10:45:00|2043.6|2037.6|2040.9|2034.9|2043.6|2037.6|2040.9|2034.9|34
1667991000000|2022-11-09 10:50:00|2041.1|2035.1|2041.1|2035.1|2042.1|2036.1|2040.9|2034.9|25
1667991300000|2022-11-09 10:55:00|2041.4|2035.4|2042.1|2036.1|2042.4|2036.4|2040.9|2034.9|48
1667991600000|2022-11-09 11:00:00|2041.9|2035.9|2043.6|2037.6|2044.9|2038.9|2041.4|2035.4|31
1667991900000|2022-11-09 11:05:00|2043.4|2037.4|2043.9|2037.9|2044.4|2038.4|2042.9|2036.9|51
1667992200000|2022-11-09 11:10:00|2043.6|2037.6|2044.1|2038.1|2045.9|2039.9|2043.4|2037.4|43
1667992500000|2022-11-09 11:15:00|2044.4|2038.4|2044.6|2038.6|2045.4|2039.4|2044.4|2038.4|20
1667992800000|2022-11-09 11:20:00|2044.4|2038.4|2043.4|2037.4|2045.1|2039.1|2043.4|2037.4|33
1667993100000|2022-11-09 11:25:00|2043.1|2037.1|2043.6|2037.6|2044.9|2038.9|2042.4|2036.4|40
1667993400000|2022-11-09 11:30:00|2043.9|2037.9|2039.9|2033.9|2044.4|2038.4|2039.6|2033.6|38
1667993700000|2022-11-09 11:35:00|2039.6|2033.6|2041.1|2035.1|2042.1|2036.1|2038.6|2032.6|45
1667994000000|2022-11-09 11:40:00|2041.4|2035.4|2041.6|2035.6|2042.4|2036.4|2040.9|2034.9|31
1667994300000|2022-11-09 11:45:00|2041.9|2035.9|2039.1|2033.1|2042.1|2036.1|2038.4|2032.4|23
1667994600000|2022-11-09 11:50:00|2039.4|2033.4|2039.6|2033.6|2040.4|2034.4|2038.1|2032.1|37
1667994900000|2022-11-09 11:55:00|2039.4|2033.4|2041.9|2035.9|2041.9|2035.9|2039.4|2033.4|33
1667995200000|2022-11-09 12:00:00|2042.1|2036.1|2041.6|2035.6|2043.1|2037.1|2039.9|2033.9|41
1667995500000|2022-11-09 12:05:00|2041.4|2035.4|2043.6|2037.6|2043.9|2037.9|2040.6|2034.6|30
1667995800000|2022-11-09 12:10:00|2043.4|2037.4|2045.4|2039.4|2045.4|2039.4|2042.9|2036.9|34
1667996100000|2022-11-09 12:15:00|2045.6|2039.6|2045.6|2039.6|2047.4|2041.4|2044.9|2038.9|57
1667996400000|2022-11-09 12:20:00|2044.4|2038.4|2042.6|2036.6|2045.4|2039.4|2042.6|2036.6|48
1667996700000|2022-11-09 12:25:00|2042.4|2036.4|2043.1|2037.1|2043.6|2037.6|2040.6|2034.6|70
1667997000000|2022-11-09 12:30:00|2043.4|2037.4|2044.9|2038.9|2045.1|2039.1|2043.1|2037.1|26
1667997300000|2022-11-09 12:35:00|2045.1|2039.1|2046.9|2040.9|2047.9|2041.9|2044.4|2038.4|62
1667997600000|2022-11-09 12:40:00|2047.1|2041.1|2046.1|2040.1|2048.6|2042.6|2045.9|2039.9|32
1667997900000|2022-11-09 12:45:00|2046.4|2040.4|2051.4|2045.4|2051.4|2045.4|2046.4|2040.4|88
1667998200000|2022-11-09 12:50:00|2051.6|2045.6|2051.1|2045.1|2052.4|2046.4|2049.9|2043.9|49
1667998500000|2022-11-09 12:55:00|2049.9|2043.9|2049.9|2043.9|2050.9|2044.9|2047.1|2041.1|42
1667998800000|2022-11-09 13:00:00|2049.6|2043.6|2054.6|2048.6|2057.5|2051.5|2049.6|2043.6|121
1667999100000|2022-11-09 13:05:00|2054.5|2048.5|2052.1|2046.1|2055.4|2049.4|2050.9|2044.9|116
1667999400000|2022-11-09 13:10:00|2052.4|2046.4|2051.9|2045.9|2053.4|2047.4|2050.9|2044.9|74
1667999700000|2022-11-09 13:15:00|2052.4|2046.4|2052.6|2046.6|2054.1|2048.1|2050.4|2044.4|80
1668000000000|2022-11-09 13:20:00|2052.9|2046.9|2052.6|2046.6|2056.6|2050.6|2051.9|2045.9|90
1668000300000|2022-11-09 13:25:00|2052.9|2046.9|2052.1|2046.1|2053.1|2047.1|2050.6|2044.6|43
1668000600000|2022-11-09 13:30:00|2052.4|2046.4|2053.1|2047.1|2053.6|2047.6|2051.4|2045.4|24
1668000900000|2022-11-09 13:35:00|2052.6|2046.6|2053.4|2047.4|2053.4|2047.4|2052.6|2046.6|36
1668001200000|2022-11-09 13:40:00|2053.6|2047.6|2050.6|2044.6|2053.6|2047.6|2047.6|2041.6|48
1668001500000|2022-11-09 13:45:00|2050.9|2044.9|2054.4|2048.4|2057.6|2051.6|2050.9|2044.9|56
1668001800000|2022-11-09 13:50:00|2054.6|2048.6|2057.1|2051.1|2060.9|2054.9|2054.6|2048.6|70
1668002100000|2022-11-09 13:55:00|2058.1|2052.1|2058.1|2052.1|2059.4|2053.4|2054.6|2048.6|77
1668002400000|2022-11-09 14:00:00|2057.9|2051.9|2061.1|2055.1|2062.4|2056.4|2056.1|2050.1|67
1668002700000|2022-11-09 14:05:00|2061.9|2055.9|2063.1|2057.1|2065.9|2059.9|2061.9|2055.9|81
1668003000000|2022-11-09 14:10:00|2063.4|2057.4|2063.4|2057.4|2065.6|2059.6|2062.6|2056.6|49
1668003300000|2022-11-09 14:15:00|2063.6|2057.6|2065.6|2059.6|2065.9|2059.9|2063.4|2057.4|45
1668003600000|2022-11-09 14:20:00|2065.9|2059.9|2062.4|2056.4|2066.6|2060.6|2061.6|2055.6|59
1668003900000|2022-11-09 14:25:00|2062.1|2056.1|2061.6|2055.6|2062.9|2056.9|2060.9|2054.9|49
1668004200000|2022-11-09 14:30:00|2061.4|2055.4|2059.1|2053.1|2062.1|2056.1|2057.8|2051.8|89
1668004500000|2022-11-09 14:35:00|2059.4|2053.4|2062.9|2056.9|2063.4|2057.4|2059.4|2053.4|41
1668004800000|2022-11-09 14:40:00|2063.4|2057.4|2064.9|2058.9|2066.6|2060.6|2063.4|2057.4|46
1668005100000|2022-11-09 14:45:00|2065.1|2059.1|2066.9|2060.9|2066.9|2060.9|2065.1|2059.1|48
1668005400000|2022-11-09 14:50:00|2067.1|2061.1|2066.4|2060.4|2069.6|2063.6|2065.4|2059.4|51
1668005700000|2022-11-09 14:55:00|2066.9|2060.9|2067.4|2061.4|2069.1|2063.1|2064.6|2058.6|93
1668006000000|2022-11-09 15:00:00|2067.6|2061.6|2070.9|2064.9|2070.9|2064.9|2067.1|2061.1|57
1668006300000|2022-11-09 15:05:00|2071.1|2065.1|2072.6|2066.6|2074.6|2068.6|2071.1|2065.1|92
1668006600000|2022-11-09 15:10:00|2072.4|2066.4|2070.4|2064.4|2073.6|2067.6|2070.1|2064.1|108
1668006900000|2022-11-09 15:15:00|2070.9|2064.9|2071.9|2065.9|2072.4|2066.4|2070.4|2064.4|59
1668007200000|2022-11-09 15:20:00|2072.1|2066.1|2071.9|2065.9|2072.4|2066.4|2070.1|2064.1|36
1668007500000|2022-11-09 15:25:00|2072.6|2066.6|2073.9|2067.9|2074.4|2068.4|2072.1|2066.1|45
1668007800000|2022-11-09 15:30:00|2074.1|2068.1|2068.9|2062.9|2074.1|2068.1|2065.9|2059.9|95
1668008100000|2022-11-09 15:35:00|2068.6|2062.6|2070.1|2064.1|2071.4|2065.4|2067.1|2061.1|121
1668008400000|2022-11-09 15:40:00|2070.4|2064.4|2069.9|2063.9|2070.6|2064.6|2067.1|2061.1|103
1668008700000|2022-11-09 15:45:00|2069.6|2063.6|2071.6|2065.6|2072.4|2066.4|2069.6|2063.6|85
1668009000000|2022-11-09 15:50:00|2071.4|2065.4|2066.1|2060.1|2071.4|2065.4|2061.6|2055.6|92
1668009300000|2022-11-09 15:55:00|2066.4|2060.4|2072.9|2066.9|2072.9|2066.9|2065.6|2059.6|111
1668009600000|2022-11-09 16:00:00|2073.1|2067.1|2075.6|2069.6|2075.9|2069.9|2073.1|2067.1|68
1668009900000|2022-11-09 16:05:00|2076.1|2070.1|2077.4|2071.4|2079.1|2073.1|2074.1|2068.1|76
1668010200000|2022-11-09 16:10:00|2077.1|2071.1|2073.1|2067.1|2078.4|2072.4|2071.9|2065.9|71
1668010500000|2022-11-09 16:15:00|2074.4|2068.4|2077.9|2071.9|2082.4|2076.4|2073.1|2067.1|139
1668010800000|2022-11-09 16:20:00|2077.6|2071.6|2071.1|2065.1|2077.6|2071.6|2069.9|2063.9|133
1668011100000|2022-11-09 16:25:00|2070.9|2064.9|2074.1|2068.1|2075.6|2069.6|2070.9|2064.9|89
1668011400000|2022-11-09 16:30:00|2074.4|2068.4|2073.6|2067.6|2075.6|2069.6|2070.6|2064.6|115
1668011700000|2022-11-09 16:35:00|2071.9|2065.9|2070.4|2064.4|2073.6|2067.6|2068.3|2062.3|79
1668012000000|2022-11-09 16:40:00|2070.6|2064.6|2066|2060|2072.6|2066.6|2063.5|2057.5|46
1668012300000|2022-11-09 16:45:00|2066.3|2060.3|2075.9|2069.9|2075.9|2069.9|2062.4|2056.4|127
1668012600000|2022-11-09 16:50:00|2076.4|2070.4|2074.9|2068.9|2077.1|2071.1|2073.4|2067.4|62
1668012900000|2022-11-09 16:55:00|2075.1|2069.1|2072.4|2066.4|2075.1|2069.1|2069.9|2063.9|62
1668013200000|2022-11-09 17:00:00|2072.1|2066.1|2074.1|2068.1|2074.1|2068.1|2071.9|2065.9|28
1668013500000|2022-11-09 17:05:00|2074.9|2068.9|2070.6|2064.6|2077.1|2071.1|2070.4|2064.4|24
1668013800000|2022-11-09 17:10:00|2070.9|2064.9|2070.9|2064.9|2071.4|2065.4|2070.4|2064.4|70
1668014100000|2022-11-09 17:15:00|2070.6|2064.6|2070.9|2064.9|2071.4|2065.4|2070.1|2064.1|33
1668014400000|2022-11-09 17:20:00|2070.4|2064.4|2066.9|2060.9|2071.1|2065.1|2066.4|2060.4|46
1668014700000|2022-11-09 17:25:00|2066.6|2060.6|2066.6|2060.6|2066.9|2060.9|2066.4|2060.4|23
1668015000000|2022-11-09 17:30:00|2066.9|2060.9|2067.9|2061.9|2068.9|2062.9|2066.9|2060.9|48
1668015300000|2022-11-09 17:35:00|2068.1|2062.1|2067.1|2061.1|2068.9|2062.9|2066.9|2060.9|50
1668015600000|2022-11-09 17:40:00|2067.9|2061.9|2066.6|2060.6|2068.1|2062.1|2065.9|2059.9|45
1668015900000|2022-11-09 17:45:00|2066.4|2060.4|2067.4|2061.4|2068.1|2062.1|2066.4|2060.4|46
1668016200000|2022-11-09 17:50:00|2067.1|2061.1|2068.1|2062.1|2070.1|2064.1|2066.6|2060.6|72
1668016500000|2022-11-09 17:55:00|2067.9|2061.9|2072.6|2066.6|2075.6|2069.6|2066.6|2060.6|133
1668016800000|2022-11-09 18:00:00|2072.4|2066.4|2070.1|2064.1|2072.9|2066.9|2070.1|2064.1|74
1668017400000|2022-11-09 18:10:00|2069.8|2063.8|2069.4|2063.4|2069.8|2063.8|2069.1|2063.1|55
1668017700000|2022-11-09 18:15:00|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|2069.4|2063.4|81
1668018000000|2022-11-09 18:20:00|2069.4|2063.4|2065.8|2059.8|2069.6|2063.6|2065.8|2059.8|29
1668018600000|2022-11-09 18:30:00|2065.5|2059.5|2065.8|2059.8|2065.8|2059.8|2064.5|2058.5|29
1668018900000|2022-11-09 18:35:00|2065.5|2059.5|2065.8|2059.8|2065.8|2059.8|2065.3|2059.3|54
1668019200000|2022-11-09 18:40:00|2065.5|2059.5|2066|2060|2066|2060|2065.5|2059.5|25
1668019500000|2022-11-09 18:45:00|2065.8|2059.8|2065.8|2059.8|2066|2060|2065.8|2059.8|9
1668019800000|2022-11-09 18:50:00|2066.1|2060.1|2069.3|2063.3|2069.3|2063.3|2065.6|2059.6|13
1668020100000|2022-11-09 18:55:00|2069.6|2063.6|2073.8|2055|2076.8|2063.6|2069.6|2055|9
1668042000000|2022-11-10 01:00:00|2068.6|2062.6|2068.9|2062.9|2071.1|2065.1|2068|2062|50
1668042300000|2022-11-10 01:05:00|2069.4|2063.4|2071|2065|2071.8|2065.8|2069.1|2063.1|76
1668042600000|2022-11-10 01:10:00|2071.5|2065.5|2068.3|2062.3|2071.5|2065.5|2065.9|2059.9|69
1668042900000|2022-11-10 01:15:00|2068|2062|2070.8|2064.8|2071|2065|2068|2062|59
1668043200000|2022-11-10 01:20:00|2070.5|2064.5|2072|2066|2072.3|2066.3|2070.5|2064.5|51
1668043500000|2022-11-10 01:25:00|2072.3|2066.3|2073.8|2067.8|2074.3|2068.3|2072.3|2066.3|26
1668043800000|2022-11-10 01:30:00|2074|2068|2069.5|2063.5|2074|2068|2068.3|2062.3|50
1668044100000|2022-11-10 01:35:00|2069.8|2063.8|2063.1|2057.1|2070.5|2064.5|2062.4|2056.4|82
1668044400000|2022-11-10 01:40:00|2062.4|2056.4|2061|2055|2064.1|2058.1|2059.3|2053.3|56
1668044700000|2022-11-10 01:45:00|2061.3|2055.3|2060.8|2054.8|2061.3|2055.3|2060|2054|24
1668045000000|2022-11-10 01:50:00|2061|2055|2060.5|2054.5|2061|2055|2059.8|2053.8|44
1668045300000|2022-11-10 01:55:00|2060.8|2054.8|2061|2055|2061.5|2055.5|2060.5|2054.5|40
1668045600000|2022-11-10 02:00:00|2059.8|2053.8|2061.8|2055.8|2062|2056|2059.8|2053.8|29
1668045900000|2022-11-10 02:05:00|2062|2056|2062.5|2056.5|2062.8|2056.8|2060.8|2054.8|45
1668046200000|2022-11-10 02:10:00|2062.8|2056.8|2063|2057|2063.3|2057.3|2062.3|2056.3|12
1668046500000|2022-11-10 02:15:00|2063.3|2057.3|2064.3|2058.3|2064.3|2058.3|2063.3|2057.3|21
1668046800000|2022-11-10 02:20:00|2064.5|2058.5|2064.3|2058.3|2065|2059|2064.3|2058.3|28
1668047100000|2022-11-10 02:25:00|2064.5|2058.5|2065.5|2059.5|2065.5|2059.5|2064.3|2058.3|6
1668047400000|2022-11-10 02:30:00|2065|2059|2065.3|2059.3|2065.3|2059.3|2063.8|2057.8|6
1668047700000|2022-11-10 02:35:00|2065.5|2059.5|2066|2060|2066|2060|2065|2059|26
1668048000000|2022-11-10 02:40:00|2065.8|2059.8|2065.5|2059.5|2066|2060|2064.8|2058.8|51
1668048300000|2022-11-10 02:45:00|2065.3|2059.3|2064.8|2058.8|2065.3|2059.3|2064.3|2058.3|31
1668048600000|2022-11-10 02:50:00|2065|2059|2065.3|2059.3|2065.3|2059.3|2064.8|2058.8|31
1668048900000|2022-11-10 02:55:00|2065.5|2059.5|2066.5|2060.5|2066.8|2060.8|2065.5|2059.5|26
1668049200000|2022-11-10 03:00:00|2066.8|2060.8|2067.8|2061.8|2067.8|2061.8|2066.5|2060.5|38
1668049500000|2022-11-10 03:05:00|2067.5|2061.5|2070.5|2064.5|2070.8|2064.8|2067|2061|22
1668049800000|2022-11-10 03:10:00|2071|2065|2070.5|2064.5|2071|2065|2070.5|2064.5|10
1668050100000|2022-11-10 03:15:00|2070.8|2064.8|2070.3|2064.3|2070.8|2064.8|2070.3|2064.3|23
1668050400000|2022-11-10 03:20:00|2070.5|2064.5|2070.3|2064.3|2071.5|2065.5|2070.3|2064.3|20
1668050700000|2022-11-10 03:25:00|2070.5|2064.5|2070.3|2064.3|2070.5|2064.5|2070.3|2064.3|2
1668051000000|2022-11-10 03:30:00|2070.5|2064.5|2070.5|2064.5|2070.8|2064.8|2070.5|2064.5|9
1668051300000|2022-11-10 03:35:00|2070.8|2064.8|2070.5|2064.5|2070.8|2064.8|2070.5|2064.5|10
1668051600000|2022-11-10 03:40:00|2070.3|2064.3|2070.3|2064.3|2070.3|2064.3|2070.3|2064.3|1
1668052200000|2022-11-10 03:50:00|2070.5|2064.5|2072|2066|2072|2066|2070.5|2064.5|23
1668052500000|2022-11-10 03:55:00|2071.8|2065.8|2072|2066|2072|2066|2071.3|2065.3|25
1668052800000|2022-11-10 04:00:00|2072.3|2066.3|2071.5|2065.5|2072.3|2066.3|2071.5|2065.5|31
1668053100000|2022-11-10 04:05:00|2071.3|2065.3|2071.5|2065.5|2071.5|2065.5|2071|2065|6
1668053700000|2022-11-10 04:15:00|2071.3|2065.3|2070.5|2064.5|2071.3|2065.3|2069.8|2063.8|8
1668054300000|2022-11-10 04:25:00|2071|2065|2070.5|2064.5|2071.3|2065.3|2070.3|2064.3|11
1668054600000|2022-11-10 04:30:00|2070.8|2064.8|2071|2065|2071|2065|2070.8|2064.8|12
1668054900000|2022-11-10 04:35:00|2071.3|2065.3|2070.5|2064.5|2071.5|2065.5|2070.5|2064.5|5
1668056100000|2022-11-10 04:55:00|2070.8|2064.8|2070.8|2064.8|2071|2065|2070.8|2064.8|29
1668056400000|2022-11-10 05:00:00|2071|2065|2072.3|2066.3|2072.3|2066.3|2070.5|2064.5|44
1668056700000|2022-11-10 05:05:00|2072|2066|2072.3|2066.3|2072.3|2066.3|2072|2066|4
1668057000000|2022-11-10 05:10:00|2071.8|2065.8|2070|2064|2071.8|2065.8|2070|2064|18
1668057300000|2022-11-10 05:15:00|2070.3|2064.3|2070|2064|2070.3|2064.3|2070|2064|10
1668057600000|2022-11-10 05:20:00|2070.3|2064.3|2072|2066|2072.3|2066.3|2070|2064|10
1668057900000|2022-11-10 05:25:00|2072.3|2066.3|2071.8|2065.8|2072.3|2066.3|2071.8|2065.8|19
1668058200000|2022-11-10 05:30:00|2071.5|2065.5|2071.5|2065.5|2072.3|2066.3|2070.5|2064.5|50
1668058500000|2022-11-10 05:35:00|2071.3|2065.3|2073|2067|2073.3|2067.3|2071.3|2065.3|24
1668058800000|2022-11-10 05:40:00|2072.8|2066.8|2072|2066|2072.8|2066.8|2071|2065|27
1668059100000|2022-11-10 05:45:00|2072.3|2066.3|2073.3|2067.3|2073.5|2067.5|2072.3|2066.3|12
1668059400000|2022-11-10 05:50:00|2073.5|2067.5|2073.5|2067.5|2073.5|2067.5|2073.5|2067.5|1
1668060000000|2022-11-10 06:00:00|2073.8|2067.8|2076|2070|2076|2070|2073|2067|19
1668060300000|2022-11-10 06:05:00|2075.8|2069.8|2074.8|2068.8|2075.8|2069.8|2074.5|2068.5|8
1668060600000|2022-11-10 06:10:00|2073.8|2067.8|2074.5|2068.5|2074.5|2068.5|2073.8|2067.8|4
1668060900000|2022-11-10 06:15:00|2074.8|2068.8|2073.8|2067.8|2075|2069|2073.8|2067.8|9
1668061200000|2022-11-10 06:20:00|2074|2068|2073|2067|2074|2068|2072|2066|11
1668061500000|2022-11-10 06:25:00|2072.8|2066.8|2072.3|2066.3|2073|2067|2069.3|2063.3|25
1668061800000|2022-11-10 06:30:00|2072|2066|2072.3|2066.3|2072.3|2066.3|2071.3|2065.3|25
1668062100000|2022-11-10 06:35:00|2072.5|2066.5|2072.5|2066.5|2073.8|2067.8|2071.8|2065.8|29
1668062400000|2022-11-10 06:40:00|2072.3|2066.3|2073.8|2067.8|2074.3|2068.3|2071|2065|24
1668062700000|2022-11-10 06:45:00|2073.5|2067.5|2069.8|2063.8|2073.5|2067.5|2069.3|2063.3|25
1668063000000|2022-11-10 06:50:00|2069.5|2063.5|2071|2065|2071.3|2065.3|2069.5|2063.5|17
1668063300000|2022-11-10 06:55:00|2070.8|2064.8|2071.3|2065.3|2071.3|2065.3|2070.3|2064.3|9
1668063600000|2022-11-10 07:00:00|2071|2065|2070|2064|2071.3|2065.3|2070|2064|25
1668063900000|2022-11-10 07:05:00|2070.3|2064.3|2066.5|2060.5|2070.3|2064.3|2066.1|2060.1|41
1668064200000|2022-11-10 07:10:00|2066.3|2060.3|2065.5|2059.5|2066.3|2060.3|2062.8|2056.8|26
1668064500000|2022-11-10 07:15:00|2065.8|2059.8|2065|2059|2066.3|2060.3|2065|2059|15
1668064800000|2022-11-10 07:20:00|2064.8|2058.8|2063.5|2057.5|2064.8|2058.8|2062.3|2056.3|21
1668065100000|2022-11-10 07:25:00|2064|2058|2062.8|2056.8|2064|2058|2062.8|2056.8|22
1668065400000|2022-11-10 07:30:00|2063.3|2057.3|2064.3|2058.3|2064.5|2058.5|2063.3|2057.3|34
1668065700000|2022-11-10 07:35:00|2064.5|2058.5|2065|2059|2065.5|2059.5|2064.3|2058.3|31
1668066000000|2022-11-10 07:40:00|2065.3|2059.3|2066|2060|2066|2060|2065.3|2059.3|8
1668066300000|2022-11-10 07:45:00|2066.3|2060.3|2066.3|2060.3|2066.5|2060.5|2066|2060|5
1668066600000|2022-11-10 07:50:00|2066.5|2060.5|2066.8|2060.8|2067.5|2061.5|2066.5|2060.5|11
1668066900000|2022-11-10 07:55:00|2067|2061|2067.1|2061.1|2068.4|2062.4|2065.1|2059.1|52
1668067200000|2022-11-10 08:00:00|2068|2062|2070.9|2064.9|2072.1|2066.1|2067.8|2061.8|68
1668067500000|2022-11-10 08:05:00|2070.6|2064.6|2072.4|2066.4|2072.4|2066.4|2070.4|2064.4|27
1668067800000|2022-11-10 08:10:00|2073.4|2067.4|2071.6|2065.6|2074.9|2068.9|2071.6|2065.6|39
1668068100000|2022-11-10 08:15:00|2071.9|2065.9|2062.6|2056.6|2071.9|2065.9|2062.6|2056.6|42
1668068400000|2022-11-10 08:20:00|2062.5|2056.5|2061.9|2055.9|2062.8|2056.8|2060.4|2054.4|35
1668068700000|2022-11-10 08:25:00|2061.6|2055.6|2062.1|2056.1|2062.9|2056.9|2060.4|2054.4|34
1668069000000|2022-11-10 08:30:00|2061.9|2055.9|2054.1|2048.1|2061.9|2055.9|2052.8|2046.8|46
1668069300000|2022-11-10 08:35:00|2053.9|2047.9|2059.9|2053.9|2060.1|2054.1|2053.9|2047.9|43
1668069600000|2022-11-10 08:40:00|2059.6|2053.6|2062.1|2056.1|2062.4|2056.4|2058.9|2052.9|52
1668069900000|2022-11-10 08:45:00|2061.6|2055.6|2059.6|2053.6|2061.6|2055.6|2058.4|2052.4|35
1668070200000|2022-11-10 08:50:00|2059.9|2053.9|2058.9|2052.9|2059.9|2053.9|2056.6|2050.6|69
1668070500000|2022-11-10 08:55:00|2059.1|2053.1|2063.4|2057.4|2064.9|2058.9|2058.4|2052.4|73
1668070800000|2022-11-10 09:00:00|2063.6|2057.6|2060.1|2054.1|2064.6|2058.6|2058.4|2052.4|87
1668071100000|2022-11-10 09:05:00|2059.9|2053.9|2054.9|2048.9|2060.9|2054.9|2054.6|2048.6|37
1668071400000|2022-11-10 09:10:00|2054.6|2048.6|2049.4|2043.4|2056.9|2050.9|2049|2043|50
1668071700000|2022-11-10 09:15:00|2049.1|2043.1|2049.6|2043.6|2050.9|2044.9|2048.9|2042.9|16
1668072000000|2022-11-10 09:20:00|2049.9|2043.9|2048.9|2042.9|2050.6|2044.6|2047.9|2041.9|27
1668072300000|2022-11-10 09:25:00|2049.1|2043.1|2046.9|2040.9|2050.1|2044.1|2046.4|2040.4|45
1668072600000|2022-11-10 09:30:00|2047.1|2041.1|2048.6|2042.6|2049.9|2043.9|2046.9|2040.9|28
1668072900000|2022-11-10 09:35:00|2048.9|2042.9|2050.4|2044.4|2050.6|2044.6|2048.9|2042.9|11
1668073200000|2022-11-10 09:40:00|2050.6|2044.6|2049.9|2043.9|2051.1|2045.1|2048.9|2042.9|24
1668073500000|2022-11-10 09:45:00|2049.1|2043.1|2048.4|2042.4|2049.4|2043.4|2048.4|2042.4|15
1668073800000|2022-11-10 09:50:00|2048.9|2042.9|2050.1|2044.1|2050.9|2044.9|2048.9|2042.9|12
1668074100000|2022-11-10 09:55:00|2050.4|2044.4|2048.4|2042.4|2050.9|2044.9|2048.4|2042.4|16
1668074400000|2022-11-10 10:00:00|2048.9|2042.9|2050.4|2044.4|2050.4|2044.4|2048.9|2042.9|16
1668074700000|2022-11-10 10:05:00|2050.6|2044.6|2048.9|2042.9|2050.6|2044.6|2048.6|2042.6|4
1668075000000|2022-11-10 10:10:00|2049.1|2043.1|2048.6|2042.6|2049.1|2043.1|2048.4|2042.4|4
1668075300000|2022-11-10 10:15:00|2048.4|2042.4|2044.1|2038.1|2048.4|2042.4|2043.6|2037.6|37
1668075600000|2022-11-10 10:20:00|2043.9|2037.9|2034.9|2028.9|2044.1|2038.1|2032.8|2026.8|65
1668075900000|2022-11-10 10:25:00|2036.1|2030.1|2038.9|2032.9|2038.9|2032.9|2033.9|2027.9|55
1668076200000|2022-11-10 10:30:00|2038.6|2032.6|2038.1|2032.1|2040.6|2034.6|2038.1|2032.1|26
1668076500000|2022-11-10 10:35:00|2037.9|2031.9|2036.4|2030.4|2040.1|2034.1|2036.4|2030.4|41
1668076800000|2022-11-10 10:40:00|2036.1|2030.1|2035.9|2029.9|2037.1|2031.1|2035.9|2029.9|24
1668077100000|2022-11-10 10:45:00|2035.6|2029.6|2033.1|2027.1|2035.6|2029.6|2032.9|2026.9|15
1668077400000|2022-11-10 10:50:00|2034.4|2028.4|2035.6|2029.6|2037.1|2031.1|2033.4|2027.4|41
1668077700000|2022-11-10 10:55:00|2035.9|2029.9|2037.1|2031.1|2039.9|2033.9|2035.9|2029.9|31
1668078000000|2022-11-10 11:00:00|2037.4|2031.4|2033.9|2027.9|2039.5|2033.5|2033.4|2027.4|144
1668078300000|2022-11-10 11:05:00|2034.1|2028.1|2034.6|2028.6|2034.6|2028.6|2032.1|2026.1|34
1668078600000|2022-11-10 11:10:00|2034.4|2028.4|2033.9|2027.9|2035.9|2029.9|2033.4|2027.4|56
1668078900000|2022-11-10 11:15:00|2034.1|2028.1|2035.1|2029.1|2035.4|2029.4|2033.6|2027.6|22
1668079200000|2022-11-10 11:20:00|2035.4|2029.4|2039.6|2033.6|2040.4|2034.4|2035.4|2029.4|38
1668079500000|2022-11-10 11:25:00|2039.9|2033.9|2038.9|2032.9|2040.6|2034.6|2038.9|2032.9|14
1668079800000|2022-11-10 11:30:00|2039.9|2033.9|2039.1|2033.1|2040.4|2034.4|2038.9|2032.9|59
1668080100000|2022-11-10 11:35:00|2039.4|2033.4|2038.9|2032.9|2040.6|2034.6|2035.9|2029.9|75
1668080400000|2022-11-10 11:40:00|2039.1|2033.1|2039.9|2033.9|2039.9|2033.9|2039.1|2033.1|34
1668080700000|2022-11-10 11:45:00|2040.1|2034.1|2035.4|2029.4|2041.4|2035.4|2034.4|2028.4|48
1668081000000|2022-11-10 11:50:00|2034.6|2028.6|2039.4|2033.4|2040.9|2034.9|2032.6|2026.6|54
1668081300000|2022-11-10 11:55:00|2039.6|2033.6|2039.4|2033.4|2040.6|2034.6|2037.6|2031.6|24
1668081600000|2022-11-10 12:00:00|2039.6|2033.6|2038.6|2032.6|2040.4|2034.4|2038.4|2032.4|33
1668081900000|2022-11-10 12:05:00|2038.9|2032.9|2038.9|2032.9|2040.1|2034.1|2038.6|2032.6|12
1668082200000|2022-11-10 12:10:00|2039.1|2033.1|2042.1|2036.1|2042.1|2036.1|2038.9|2032.9|23
1668082500000|2022-11-10 12:15:00|2042.6|2036.6|2043.9|2037.9|2045.1|2039.1|2041.4|2035.4|36
1668082800000|2022-11-10 12:20:00|2044.1|2038.1|2043.4|2037.4|2045.6|2039.6|2041.4|2035.4|40
1668083100000|2022-11-10 12:25:00|2043.1|2037.1|2043.1|2037.1|2043.4|2037.4|2042.9|2036.9|15
1668083400000|2022-11-10 12:30:00|2043.4|2037.4|2042.9|2036.9|2047.3|2041.3|2041.6|2035.6|82
1668083700000|2022-11-10 12:35:00|2043.1|2037.1|2049.5|2043.5|2052.5|2046.5|2043.1|2037.1|58
1668084000000|2022-11-10 12:40:00|2049.1|2043.1|2055.1|2049.1|2055.6|2049.6|2047.9|2041.9|62
1668084300000|2022-11-10 12:45:00|2054.9|2048.9|2057.6|2051.6|2057.6|2051.6|2052.4|2046.4|83
1668084600000|2022-11-10 12:50:00|2057.4|2051.4|2060.9|2054.9|2061.4|2055.4|2057.1|2051.1|90
1668084900000|2022-11-10 12:55:00|2061.1|2055.1|2064.4|2058.4|2065.4|2059.4|2061.1|2055.1|42
1668085200000|2022-11-10 13:00:00|2064.9|2058.9|2066.6|2060.6|2066.6|2060.6|2063.9|2057.9|69
1668085500000|2022-11-10 13:05:00|2066.9|2060.9|2068.1|2062.1|2069.6|2063.6|2066.4|2060.4|105
1668085800000|2022-11-10 13:10:00|2068.4|2062.4|2070.6|2064.6|2072.4|2066.4|2068.1|2062.1|44
1668086100000|2022-11-10 13:15:00|2070.9|2064.9|2072.9|2066.9|2073.4|2067.4|2070.4|2064.4|63
1668086400000|2022-11-10 13:20:00|2072.6|2066.6|2074.1|2068.1|2075.1|2069.1|2071.6|2065.6|39
1668086700000|2022-11-10 13:25:00|2073.9|2067.9|2074.1|2068.1|2074.9|2068.9|2071.9|2065.9|41
1668087000000|2022-11-10 13:30:00|2072.9|2066.9|2085.3|2079.3|2086.4|2080.4|2072.9|2066.9|254
1668087300000|2022-11-10 13:35:00|2085.1|2079.1|2084.4|2078.4|2086.9|2080.9|2080.9|2074.9|179
1668087600000|2022-11-10 13:40:00|2084.9|2078.9|2086.6|2080.6|2087.4|2081.4|2084.1|2078.1|135
1668087900000|2022-11-10 13:45:00|2086.9|2080.9|2089.6|2083.6|2090.9|2084.9|2086.6|2080.6|78
1668088200000|2022-11-10 13:50:00|2089.4|2083.4|2089.1|2083.1|2092.1|2086.1|2087.1|2081.1|121
1668088500000|2022-11-10 13:55:00|2089.4|2083.4|2092.1|2086.1|2092.1|2086.1|2086.1|2080.1|126
1668088800000|2022-11-10 14:00:00|2091.9|2085.9|2086.9|2080.9|2091.9|2085.9|2086.9|2080.9|110
1668089100000|2022-11-10 14:05:00|2088.6|2082.6|2089.6|2083.6|2090.1|2084.1|2087.6|2081.6|66
1668089400000|2022-11-10 14:10:00|2090.1|2084.1|2089.1|2083.1|2090.9|2084.9|2088.9|2082.9|57
1668089700000|2022-11-10 14:15:00|2088.9|2082.9|2087.6|2081.6|2089.4|2083.4|2086.4|2080.4|66
1668090000000|2022-11-10 14:20:00|2086.9|2080.9|2087.9|2081.9|2088.1|2082.1|2086.4|2080.4|103
1668090300000|2022-11-10 14:25:00|2088.1|2082.1|2085.6|2079.6|2088.1|2082.1|2085.6|2079.6|81
1668090600000|2022-11-10 14:30:00|2085.9|2079.9|2086.1|2080.1|2087.9|2081.9|2084.9|2078.9|129
1668090900000|2022-11-10 14:35:00|2086.4|2080.4|2086.4|2080.4|2088.1|2082.1|2084.1|2078.1|114
1668091200000|2022-11-10 14:40:00|2086.6|2080.6|2086.9|2080.9|2087.9|2081.9|2082.1|2076.1|106
1668091500000|2022-11-10 14:45:00|2087.1|2081.1|2091.4|2085.4|2092.1|2086.1|2087.1|2081.1|101
1668091800000|2022-11-10 14:50:00|2091.6|2085.6|2090.4|2084.4|2091.9|2085.9|2087.1|2081.1|98
1668092100000|2022-11-10 14:55:00|2090.9|2084.9|2089.6|2083.6|2091.1|2085.1|2088.6|2082.6|73
1668092400000|2022-11-10 15:00:00|2089.9|2083.9|2091.1|2085.1|2092.4|2086.4|2089.9|2083.9|72
1668092700000|2022-11-10 15:05:00|2090.9|2084.9|2091.9|2085.9|2092.6|2086.6|2090.4|2084.4|46
1668093000000|2022-11-10 15:10:00|2092.1|2086.1|2092.6|2086.6|2093.6|2087.6|2091.6|2085.6|49
1668093300000|2022-11-10 15:15:00|2093.1|2087.1|2093.6|2087.6|2094.1|2088.1|2092.9|2086.9|35
1668093600000|2022-11-10 15:20:00|2092.9|2086.9|2093.6|2087.6|2094.1|2088.1|2092.1|2086.1|36
1668093900000|2022-11-10 15:25:00|2093.4|2087.4|2096.4|2090.4|2096.4|2090.4|2092.9|2086.9|47
1668094200000|2022-11-10 15:30:00|2096.6|2090.6|2095.9|2089.9|2096.9|2090.9|2095.4|2089.4|72
1668094500000|2022-11-10 15:35:00|2095.6|2089.6|2095.4|2089.4|2096.6|2090.6|2095.4|2089.4|45
1668094800000|2022-11-10 15:40:00|2095.6|2089.6|2094.1|2088.1|2095.6|2089.6|2092.6|2086.6|56
1668095100000|2022-11-10 15:45:00|2094.4|2088.4|2093.9|2087.9|2095.9|2089.9|2093.4|2087.4|55
1668095400000|2022-11-10 15:50:00|2093.6|2087.6|2093.9|2087.9|2093.9|2087.9|2091.9|2085.9|49
1668095700000|2022-11-10 15:55:00|2093.6|2087.6|2098.4|2092.4|2098.4|2092.4|2093.4|2087.4|21
1668096000000|2022-11-10 16:00:00|2098.6|2092.6|2098.6|2092.6|2099.4|2093.4|2096.1|2090.1|56
1668096300000|2022-11-10 16:05:00|2098.9|2092.9|2098.6|2092.6|2099.6|2093.6|2096.1|2090.1|54
1668096600000|2022-11-10 16:10:00|2098.9|2092.9|2098.6|2092.6|2099.6|2093.6|2097.6|2091.6|65
1668096900000|2022-11-10 16:15:00|2098.4|2092.4|2101.4|2095.4|2103.1|2097.1|2097.9|2091.9|72
1668097200000|2022-11-10 16:20:00|2100.9|2094.9|2097.6|2091.6|2100.9|2094.9|2096.6|2090.6|108
1668097500000|2022-11-10 16:25:00|2097.9|2091.9|2093.4|2087.4|2097.9|2091.9|2093.1|2087.1|56
1668097800000|2022-11-10 16:30:00|2093.6|2087.6|2098.4|2092.4|2098.4|2092.4|2092.1|2086.1|62
1668098100000|2022-11-10 16:35:00|2098.1|2092.1|2093.6|2087.6|2098.1|2092.1|2093.4|2087.4|32
1668098400000|2022-11-10 16:40:00|2093.9|2087.9|2088.9|2082.9|2094.4|2088.4|2088.9|2082.9|46
1668098700000|2022-11-10 16:45:00|2089.1|2083.1|2089.4|2083.4|2092.6|2086.6|2088.6|2082.6|42
1668099000000|2022-11-10 16:50:00|2089.6|2083.6|2089.9|2083.9|2092.1|2086.1|2088.4|2082.4|69
1668099300000|2022-11-10 16:55:00|2090.1|2084.1|2091.9|2085.9|2092.4|2086.4|2089.9|2083.9|17
1668099600000|2022-11-10 17:00:00|2091.6|2085.6|2092.1|2086.1|2092.4|2086.4|2091.6|2085.6|15
1668099900000|2022-11-10 17:05:00|2091.9|2085.9|2092.4|2086.4|2093.6|2087.6|2090.6|2084.6|29
1668100200000|2022-11-10 17:10:00|2092.1|2086.1|2092.4|2086.4|2093.6|2087.6|2091.3|2085.3|116
1668100500000|2022-11-10 17:15:00|2092.6|2086.6|2093.9|2087.9|2093.9|2087.9|2092.6|2086.6|20
1668100800000|2022-11-10 17:20:00|2093.6|2087.6|2093.1|2087.1|2095.4|2089.4|2091.9|2085.9|23
1668101100000|2022-11-10 17:25:00|2092.4|2086.4|2095.4|2089.4|2095.4|2089.4|2092.1|2086.1|9
1668101400000|2022-11-10 17:30:00|2095.1|2089.1|2095.6|2089.6|2095.9|2089.9|2093.1|2087.1|19
1668101700000|2022-11-10 17:35:00|2095.4|2089.4|2094.4|2088.4|2096.6|2090.6|2093|2087|79
1668102000000|2022-11-10 17:40:00|2094.1|2088.1|2096.1|2090.1|2096.6|2090.6|2094.1|2088.1|20
1668102300000|2022-11-10 17:45:00|2096.4|2090.4|2094.9|2088.9|2096.6|2090.6|2094.4|2088.4|59
1668102600000|2022-11-10 17:50:00|2095.1|2089.1|2096.1|2090.1|2096.4|2090.4|2093.8|2087.8|82
1668102900000|2022-11-10 17:55:00|2095.9|2089.9|2098.5|2092.5|2103.9|2097.9|2091.8|2085.8|94
1668103200000|2022-11-10 18:00:00|2098.1|2092.1|2097.9|2091.9|2098.6|2092.6|2095.9|2089.9|143
1668103500000|2022-11-10 18:05:00|2097.8|2091.8|2098.5|2092.5|2100.6|2094.6|2097|2091|104
1668103800000|2022-11-10 18:10:00|2099.3|2093.3|2099.1|2093.1|2099.3|2093.3|2098.3|2092.3|19
1668104100000|2022-11-10 18:15:00|2099.3|2093.3|2098.9|2092.9|2100.1|2094.1|2097.5|2091.5|95
1668104400000|2022-11-10 18:20:00|2098.5|2092.5|2098|2092|2098.5|2092.5|2096.5|2090.5|51
1668104700000|2022-11-10 18:25:00|2097.8|2091.8|2096.4|2090.4|2098.4|2092.4|2096.4|2090.4|35
1668105000000|2022-11-10 18:30:00|2096.3|2090.3|2097.1|2091.1|2097.8|2091.8|2096.3|2090.3|63
1668105300000|2022-11-10 18:35:00|2096.9|2090.9|2097|2091|2097.4|2091.4|2096.8|2090.8|39
1668105600000|2022-11-10 18:40:00|2097.3|2091.3|2098.1|2092.1|2099.4|2093.4|2096.9|2090.9|67
1668105900000|2022-11-10 18:45:00|2097.9|2091.9|2097.4|2091.4|2099.1|2093.1|2097.4|2091.4|26
1668106200000|2022-11-10 18:50:00|2097.1|2091.1|2096.5|2090.5|2097.1|2091.1|2096.5|2090.5|4
1668106500000|2022-11-10 18:55:00|2096.9|2090.9|2106.5|2087.8|2107|2093.8|2096.9|2087.3|13
1668128400000|2022-11-11 01:00:00|2103.4|2097.4|2104.1|2098.1|2104.4|2098.4|2103.1|2097.1|28
1668128700000|2022-11-11 01:05:00|2103.9|2097.9|2105|2099|2105.5|2099.5|2103.9|2097.9|41
1668129000000|2022-11-11 01:10:00|2105.3|2099.3|2104.6|2098.6|2111.3|2105.3|2104.4|2098.4|57
1668129300000|2022-11-11 01:15:00|2104.5|2098.5|2102|2096|2107|2101|2102|2096|85
1668129600000|2022-11-11 01:20:00|2102.3|2096.3|2103|2097|2103.3|2097.3|2102|2096|46
1668129900000|2022-11-11 01:25:00|2102.5|2096.5|2102.8|2096.8|2103|2097|2102.5|2096.5|18
1668130200000|2022-11-11 01:30:00|2103|2097|2098.8|2092.8|2103|2097|2098.5|2092.5|54
1668130500000|2022-11-11 01:35:00|2098.5|2092.5|2097.5|2091.5|2098.8|2092.8|2097.5|2091.5|61
1668130800000|2022-11-11 01:40:00|2097.8|2091.8|2096.8|2090.8|2097.8|2091.8|2096.3|2090.3|31
1668131100000|2022-11-11 01:45:00|2097|2091|2095|2089|2097.8|2091.8|2095|2089|17
1668131400000|2022-11-11 01:50:00|2095.3|2089.3|2093|2087|2095.3|2089.3|2093|2087|18
1668131700000|2022-11-11 01:55:00|2092.8|2086.8|2092.8|2086.8|2093.8|2087.8|2092.8|2086.8|10
1668132000000|2022-11-11 02:00:00|2093|2087|2093.3|2087.3|2094|2088|2092.8|2086.8|19
1668132300000|2022-11-11 02:05:00|2093|2087|2093.3|2087.3|2093.5|2087.5|2092.3|2086.3|49
1668132600000|2022-11-11 02:10:00|2093.5|2087.5|2093|2087|2094|2088|2092.8|2086.8|22
1668132900000|2022-11-11 02:15:00|2093.3|2087.3|2093|2087|2093.3|2087.3|2093|2087|2
1668133200000|2022-11-11 02:20:00|2093.3|2087.3|2092.8|2086.8|2093.8|2087.8|2092.5|2086.5|60
1668133500000|2022-11-11 02:25:00|2093|2087|2093.5|2087.5|2093.5|2087.5|2093|2087|3
1668133800000|2022-11-11 02:30:00|2093.8|2087.8|2098.5|2092.5|2098.5|2092.5|2093.8|2087.8|92
1668134100000|2022-11-11 02:35:00|2099|2093|2102.8|2096.8|2102.8|2096.8|2098.5|2092.5|50
1668134400000|2022-11-11 02:40:00|2103|2097|2101.8|2095.8|2103.3|2097.3|2101.8|2095.8|10
1668134700000|2022-11-11 02:45:00|2102|2096|2103.5|2097.5|2103.8|2097.8|2101.8|2095.8|25
1668135000000|2022-11-11 02:50:00|2103.8|2097.8|2103.5|2097.5|2103.8|2097.8|2103|2097|46
1668135300000|2022-11-11 02:55:00|2103.8|2097.8|2106.5|2100.5|2106.5|2100.5|2103.5|2097.5|20
1668135600000|2022-11-11 03:00:00|2106.8|2100.8|2105.3|2099.3|2107|2101|2105.3|2099.3|23
1668135900000|2022-11-11 03:05:00|2105.5|2099.5|2108.3|2102.3|2109.3|2103.3|2105.3|2099.3|47
1668136200000|2022-11-11 03:10:00|2108.5|2102.5|2108.8|2102.8|2109.5|2103.5|2108|2102|28
1668136500000|2022-11-11 03:15:00|2109|2103|2109|2103|2109.8|2103.8|2108.5|2102.5|53
1668136800000|2022-11-11 03:20:00|2108.8|2102.8|2109.5|2103.5|2110|2104|2108.8|2102.8|28
1668137100000|2022-11-11 03:25:00|2109.8|2103.8|2110|2104|2110.5|2104.5|2109.8|2103.8|24
1668137400000|2022-11-11 03:30:00|2109.8|2103.8|2105|2099|2110|2104|2105|2099|53
1668137700000|2022-11-11 03:35:00|2104.8|2098.8|2105|2099|2105.3|2099.3|2104.3|2098.3|8
1668138000000|2022-11-11 03:40:00|2105.3|2099.3|2107|2101|2107.5|2101.5|2105.3|2099.3|17
1668138300000|2022-11-11 03:45:00|2107.3|2101.3|2107|2101|2107.3|2101.3|2107|2101|2
1668138600000|2022-11-11 03:50:00|2107.3|2101.3|2106.5|2100.5|2107.3|2101.3|2106|2100|26
1668138900000|2022-11-11 03:55:00|2106.8|2100.8|2106.3|2100.3|2107.5|2101.5|2105.5|2099.5|49
1668139200000|2022-11-11 04:00:00|2106|2100|2106|2100|2106.3|2100.3|2105.8|2099.8|10
1668139500000|2022-11-11 04:05:00|2106.3|2100.3|2106.5|2100.5|2106.5|2100.5|2106.3|2100.3|6
1668139800000|2022-11-11 04:10:00|2106.3|2100.3|2106.3|2100.3|2106.5|2100.5|2106|2100|5
1668140100000|2022-11-11 04:15:00|2106.5|2100.5|2108.3|2102.3|2108.3|2102.3|2106|2100|15
1668140400000|2022-11-11 04:20:00|2108|2102|2109|2103|2109.3|2103.3|2107.8|2101.8|36
1668140700000|2022-11-11 04:25:00|2108.8|2102.8|2109.3|2103.3|2109.5|2103.5|2108.8|2102.8|25
1668141000000|2022-11-11 04:30:00|2109.5|2103.5|2109.5|2103.5|2110|2104|2109.3|2103.3|15
1668141300000|2022-11-11 04:35:00|2109.8|2103.8|2109|2103|2110.3|2104.3|2108.8|2102.8|16
1668141600000|2022-11-11 04:40:00|2109.3|2103.3|2110|2104|2110|2104|2109|2103|15
1668141900000|2022-11-11 04:45:00|2109.8|2103.8|2109.8|2103.8|2110|2104|2109.3|2103.3|17
1668142200000|2022-11-11 04:50:00|2110|2104|2109.8|2103.8|2110|2104|2109.8|2103.8|6
1668142500000|2022-11-11 04:55:00|2110|2104|2109.3|2103.3|2110|2104|2108.8|2102.8|21
1668142800000|2022-11-11 05:00:00|2109|2103|2109.5|2103.5|2109.8|2103.8|2108.8|2102.8|26
1668143100000|2022-11-11 05:05:00|2109.8|2103.8|2101.5|2095.5|2110.8|2104.8|2101|2095|37
1668143400000|2022-11-11 05:10:00|2102.3|2096.3|2097.5|2091.5|2102.3|2096.3|2096.5|2090.5|32
1668143700000|2022-11-11 05:15:00|2098.8|2092.8|2100.3|2094.3|2101.3|2095.3|2096.3|2090.3|39
1668144000000|2022-11-11 05:20:00|2100.5|2094.5|2103|2097|2103.3|2097.3|2100.3|2094.3|30
1668144300000|2022-11-11 05:25:00|2103.3|2097.3|2104|2098|2104.3|2098.3|2102.5|2096.5|56
1668144600000|2022-11-11 05:30:00|2104.3|2098.3|2121.5|2115.5|2121.5|2115.5|2104.3|2098.3|74
1668144900000|2022-11-11 05:35:00|2121.3|2115.3|2121.8|2115.8|2122.5|2116.5|2119.8|2113.8|83
1668145200000|2022-11-11 05:40:00|2122|2116|2130.9|2124.9|2130.9|2124.9|2120.3|2114.3|93
1668145500000|2022-11-11 05:45:00|2130.6|2124.6|2131.8|2125.8|2132.5|2126.5|2130|2124|29
1668145800000|2022-11-11 05:50:00|2131.5|2125.5|2131.8|2125.8|2132.5|2126.5|2130.5|2124.5|13
1668146100000|2022-11-11 05:55:00|2129.8|2123.8|2139.3|2133.3|2140.3|2134.3|2129.8|2123.8|86
1668146400000|2022-11-11 06:00:00|2138.5|2132.5|2147.3|2141.3|2153.4|2147.4|2138|2132|143
1668146700000|2022-11-11 06:05:00|2148|2142|2141.3|2135.3|2150.8|2144.8|2141.3|2135.3|60
1668147000000|2022-11-11 06:10:00|2139.8|2133.8|2134.8|2128.8|2139.8|2133.8|2132.3|2126.3|25
1668147300000|2022-11-11 06:15:00|2134.5|2128.5|2134.3|2128.3|2134.5|2128.5|2131.8|2125.8|20
1668147600000|2022-11-11 06:20:00|2134.5|2128.5|2132.5|2126.5|2136.3|2130.3|2132.5|2126.5|50
1668147900000|2022-11-11 06:25:00|2132|2126|2128.5|2122.5|2132|2126|2127.8|2121.8|57
1668148200000|2022-11-11 06:30:00|2128.8|2122.8|2129|2123|2129.5|2123.5|2125.3|2119.3|44
1668148500000|2022-11-11 06:35:00|2128.8|2122.8|2124.3|2118.3|2128.8|2122.8|2124|2118|55
1668148800000|2022-11-11 06:40:00|2124.5|2118.5|2121.8|2115.8|2125.3|2119.3|2119.5|2113.5|70
1668149100000|2022-11-11 06:45:00|2121.5|2115.5|2125.8|2119.8|2126.3|2120.3|2121.5|2115.5|111
1668149400000|2022-11-11 06:50:00|2126|2120|2128.5|2122.5|2130.3|2124.3|2126|2120|22
1668149700000|2022-11-11 06:55:00|2127.3|2121.3|2127.8|2121.8|2129|2123|2126|2120|78
1668150000000|2022-11-11 07:00:00|2127.5|2121.5|2127.3|2121.3|2127.8|2121.8|2127|2121|82
1668150300000|2022-11-11 07:05:00|2127.5|2121.5|2121.8|2115.8|2127.5|2121.5|2120.5|2114.5|67
1668150600000|2022-11-11 07:10:00|2121.5|2115.5|2122|2116|2123|2117|2120.8|2114.8|58
1668150900000|2022-11-11 07:15:00|2121.5|2115.5|2126.3|2120.3|2126.8|2120.8|2121.3|2115.3|59
1668151200000|2022-11-11 07:20:00|2126.8|2120.8|2125.5|2119.5|2126.8|2120.8|2124.5|2118.5|22
1668151500000|2022-11-11 07:25:00|2125.8|2119.8|2130.5|2124.5|2130.8|2124.8|2123.5|2117.5|44
1668151800000|2022-11-11 07:30:00|2130.8|2124.8|2127|2121|2130.8|2124.8|2126.5|2120.5|37
1668152100000|2022-11-11 07:35:00|2127.3|2121.3|2126.8|2120.8|2128.5|2122.5|2126|2120|36
1668152400000|2022-11-11 07:40:00|2127|2121|2131|2125|2131.3|2125.3|2126|2120|52
1668152700000|2022-11-11 07:45:00|2131.3|2125.3|2132|2126|2134|2128|2131.3|2125.3|23
1668153000000|2022-11-11 07:50:00|2132.3|2126.3|2133|2127|2134.5|2128.5|2132.3|2126.3|23
1668153300000|2022-11-11 07:55:00|2133.3|2127.3|2136.6|2130.6|2136.6|2130.6|2130.9|2124.9|80
1668153600000|2022-11-11 08:00:00|2136.9|2130.9|2140.1|2134.1|2141.1|2135.1|2135.1|2129.1|70
1668153900000|2022-11-11 08:05:00|2139.9|2133.9|2140.1|2134.1|2140.1|2134.1|2134.4|2128.4|32
1668154200000|2022-11-11 08:10:00|2139.1|2133.1|2143.4|2137.4|2144.1|2138.1|2138.4|2132.4|35
1668154500000|2022-11-11 08:15:00|2143.6|2137.6|2143.1|2137.1|2143.9|2137.9|2141.6|2135.6|30
1668154800000|2022-11-11 08:20:00|2142.9|2136.9|2144.6|2138.6|2144.9|2138.9|2141.4|2135.4|68
1668155100000|2022-11-11 08:25:00|2144.9|2138.9|2145.9|2139.9|2145.9|2139.9|2143.9|2137.9|15
1668155400000|2022-11-11 08:30:00|2146.1|2140.1|2148.4|2142.4|2148.9|2142.9|2146.1|2140.1|29
1668155700000|2022-11-11 08:35:00|2147.4|2141.4|2147.4|2141.4|2148.9|2142.9|2146.9|2140.9|52
1668156000000|2022-11-11 08:40:00|2147.6|2141.6|2149.4|2143.4|2150.1|2144.1|2147.4|2141.4|49
1668156300000|2022-11-11 08:45:00|2149.6|2143.6|2152.9|2146.9|2154.1|2148.1|2149.4|2143.4|44
1668156600000|2022-11-11 08:50:00|2153.1|2147.1|2148.1|2142.1|2153.1|2147.1|2147.4|2141.4|54
1668156900000|2022-11-11 08:55:00|2148.4|2142.4|2150.1|2144.1|2150.9|2144.9|2148.1|2142.1|39
1668157200000|2022-11-11 09:00:00|2150.4|2144.4|2146.4|2140.4|2150.6|2144.6|2143.9|2137.9|49
1668157500000|2022-11-11 09:05:00|2146.1|2140.1|2153.6|2147.6|2154.4|2148.4|2143.9|2137.9|59
1668157800000|2022-11-11 09:10:00|2153.4|2147.4|2143.4|2137.4|2153.4|2147.4|2143.4|2137.4|87
1668158100000|2022-11-11 09:15:00|2143.1|2137.1|2147.1|2141.1|2147.1|2141.1|2141.1|2135.1|73
1668158400000|2022-11-11 09:20:00|2147.6|2141.6|2146.6|2140.6|2148.9|2142.9|2145.4|2139.4|48
1668158700000|2022-11-11 09:25:00|2147.1|2141.1|2146.9|2140.9|2149.4|2143.4|2146.6|2140.6|12
1668159000000|2022-11-11 09:30:00|2147.1|2141.1|2149.3|2143.3|2149.9|2143.9|2146.1|2140.1|46
1668159300000|2022-11-11 09:35:00|2149.5|2143.5|2146|2140|2149.5|2143.5|2143.3|2137.3|37
1668159600000|2022-11-11 09:40:00|2146.5|2140.5|2147.3|2141.3|2147.3|2141.3|2143.3|2137.3|30
1668159900000|2022-11-11 09:45:00|2147|2141|2150.3|2144.3|2150.3|2144.3|2147|2141|24
1668160200000|2022-11-11 09:50:00|2150|2144|2144.3|2138.3|2150.5|2144.5|2144.3|2138.3|33
1668160500000|2022-11-11 09:55:00|2144.5|2138.5|2143.3|2137.3|2147.3|2141.3|2143.3|2137.3|17
1668160800000|2022-11-11 10:00:00|2141.5|2135.5|2141.3|2135.3|2144.5|2138.5|2137.8|2131.8|95
1668161100000|2022-11-11 10:05:00|2141|2135|2138.3|2132.3|2141|2135|2136.3|2130.3|74
1668161400000|2022-11-11 10:10:00|2138.5|2132.5|2146.3|2140.3|2146.5|2140.5|2138.5|2132.5|56
1668161700000|2022-11-11 10:15:00|2146.5|2140.5|2143|2137|2146.8|2140.8|2140.5|2134.5|72
1668162000000|2022-11-11 10:20:00|2143.3|2137.3|2143.8|2137.8|2143.8|2137.8|2141|2135|38
1668162300000|2022-11-11 10:25:00|2144|2138|2144.8|2138.8|2146.5|2140.5|2142.3|2136.3|61
1668162600000|2022-11-11 10:30:00|2145.5|2139.5|2147.8|2141.8|2148.5|2142.5|2145.3|2139.3|53
1668162900000|2022-11-11 10:35:00|2148|2142|2150.8|2144.8|2151.8|2145.8|2148|2142|34
1668163200000|2022-11-11 10:40:00|2150.5|2144.5|2150.8|2144.8|2151.3|2145.3|2148.5|2142.5|67
1668163500000|2022-11-11 10:45:00|2150.5|2144.5|2152.5|2146.5|2152.5|2146.5|2150.5|2144.5|29
1668163800000|2022-11-11 10:50:00|2152.8|2146.8|2153|2147|2154.3|2148.3|2151|2145|33
1668164100000|2022-11-11 10:55:00|2153.3|2147.3|2150.8|2144.8|2154|2148|2150.3|2144.3|34
1668164400000|2022-11-11 11:00:00|2151.8|2145.8|2153.5|2147.5|2154.5|2148.5|2151.8|2145.8|38
1668164700000|2022-11-11 11:05:00|2153.8|2147.8|2152.5|2146.5|2154.5|2148.5|2152|2146|41
1668165000000|2022-11-11 11:10:00|2153|2147|2149|2143|2153|2147|2147.3|2141.3|39
1668165300000|2022-11-11 11:15:00|2149.3|2143.3|2142|2136|2149.3|2143.3|2141.4|2135.4|61
1668165600000|2022-11-11 11:20:00|2141.8|2135.8|2151.3|2145.3|2151.3|2145.3|2140|2134|48
1668165900000|2022-11-11 11:25:00|2151|2145|2154.5|2148.5|2156.3|2150.3|2151|2145|21
1668166200000|2022-11-11 11:30:00|2155|2149|2160|2154|2161|2155|2155|2149|34
1668166500000|2022-11-11 11:35:00|2159.8|2153.8|2162.5|2156.5|2162.5|2156.5|2159.8|2153.8|15
1668166800000|2022-11-11 11:40:00|2162.8|2156.8|2166|2160|2168|2162|2161.8|2155.8|30
1668167100000|2022-11-11 11:45:00|2166.3|2160.3|2170|2164|2170.3|2164.3|2166|2160|34
1668167400000|2022-11-11 11:50:00|2170.3|2164.3|2174|2168|2175.3|2169.3|2170.3|2164.3|37
1668167700000|2022-11-11 11:55:00|2174.3|2168.3|2181.3|2175.3|2181.3|2175.3|2174|2168|44
1668168000000|2022-11-11 12:00:00|2181.5|2175.5|2180.5|2174.5|2181.5|2175.5|2179.3|2173.3|38
1668168300000|2022-11-11 12:05:00|2180.3|2174.3|2181.5|2175.5|2181.8|2175.8|2180.3|2174.3|20
1668168600000|2022-11-11 12:10:00|2181.8|2175.8|2181.3|2175.3|2181.8|2175.8|2180.3|2174.3|10
1668168900000|2022-11-11 12:15:00|2181|2175|2173.8|2167.8|2181|2175|2173|2167|63
1668169200000|2022-11-11 12:20:00|2174.3|2168.3|2173.5|2167.5|2174.3|2168.3|2167.3|2161.3|80
1668169500000|2022-11-11 12:25:00|2173.8|2167.8|2171.5|2165.5|2174|2168|2170|2164|66
1668169800000|2022-11-11 12:30:00|2171.8|2165.8|2180.5|2174.5|2181.3|2175.3|2171.3|2165.3|71
1668170100000|2022-11-11 12:35:00|2181.8|2175.8|2185|2179|2187.8|2181.8|2180.8|2174.8|65
1668170400000|2022-11-11 12:40:00|2185.3|2179.3|2183.8|2177.8|2189.5|2183.5|2183.5|2177.5|87
1668170700000|2022-11-11 12:45:00|2183.5|2177.5|2164.8|2158.8|2183.8|2177.8|2160.6|2154.6|176
1668171000000|2022-11-11 12:50:00|2165|2159|2171|2165|2173|2167|2161.8|2155.8|132
1668171300000|2022-11-11 12:55:00|2171.3|2165.3|2162.3|2156.3|2177|2171|2162.3|2156.3|111
1668171600000|2022-11-11 13:00:00|2163.3|2157.3|2148.5|2142.5|2163.5|2157.5|2140.6|2134.6|235
1668171900000|2022-11-11 13:05:00|2148.3|2142.3|2136.3|2130.3|2149.5|2143.5|2134.9|2128.9|111
1668172200000|2022-11-11 13:10:00|2136.8|2130.8|2139.5|2133.5|2143.8|2137.8|2135.5|2129.5|101
1668172500000|2022-11-11 13:15:00|2139.8|2133.8|2141.5|2135.5|2142|2136|2136|2130|112
1668172800000|2022-11-11 13:20:00|2141.8|2135.8|2144|2138|2146.3|2140.3|2136.8|2130.8|108
1668173100000|2022-11-11 13:25:00|2144.3|2138.3|2144|2138|2147|2141|2143.3|2137.3|134
1668173400000|2022-11-11 13:30:00|2143.8|2137.8|2148.5|2142.5|2149.3|2143.3|2142.8|2136.8|116
1668173700000|2022-11-11 13:35:00|2148.8|2142.8|2155.5|2149.5|2155.8|2149.8|2148.5|2142.5|93
1668174000000|2022-11-11 13:40:00|2155.8|2149.8|2155.3|2149.3|2159.3|2153.3|2155.3|2149.3|55
1668174300000|2022-11-11 13:45:00|2155|2149|2157|2151|2157|2151|2154.8|2148.8|63
1668174600000|2022-11-11 13:50:00|2156.8|2150.8|2137.5|2131.5|2156.8|2150.8|2136.5|2130.5|105
1668174900000|2022-11-11 13:55:00|2137.8|2131.8|2146|2140|2150.3|2144.3|2137.8|2131.8|114
1668175200000|2022-11-11 14:00:00|2147.3|2141.3|2150.5|2144.5|2152.8|2146.8|2147|2141|119
1668175500000|2022-11-11 14:05:00|2151|2145|2145.3|2139.3|2156.8|2150.8|2145.3|2139.3|61
1668175800000|2022-11-11 14:10:00|2145.5|2139.5|2146|2140|2146.8|2140.8|2143.5|2137.5|33
1668176100000|2022-11-11 14:15:00|2145.8|2139.8|2147.8|2141.8|2149.8|2143.8|2145.8|2139.8|65
1668176400000|2022-11-11 14:20:00|2148|2142|2139.5|2133.5|2149.8|2143.8|2139.3|2133.3|72
1668176700000|2022-11-11 14:25:00|2139.8|2133.8|2140.3|2134.3|2143.5|2137.5|2139.8|2133.8|59
1668177000000|2022-11-11 14:30:00|2140.5|2134.5|2141|2135|2142.8|2136.8|2139|2133|78
1668177300000|2022-11-11 14:35:00|2141.3|2135.3|2142|2136|2143|2137|2139|2133|96
1668177600000|2022-11-11 14:40:00|2141.8|2135.8|2141.5|2135.5|2143|2137|2140.5|2134.5|51
1668177900000|2022-11-11 14:45:00|2142.3|2136.3|2142.5|2136.5|2143.8|2137.8|2141.3|2135.3|65
1668178200000|2022-11-11 14:50:00|2142.8|2136.8|2149.8|2143.8|2150.8|2144.8|2142|2136|74
1668178500000|2022-11-11 14:55:00|2149.5|2143.5|2150.5|2144.5|2151.3|2145.3|2149|2143|44
1668178800000|2022-11-11 15:00:00|2150.3|2144.3|2144|2138|2150.5|2144.5|2139.6|2133.6|74
1668179100000|2022-11-11 15:05:00|2145|2139|2148|2142|2150.5|2144.5|2145|2139|34
1668179400000|2022-11-11 15:10:00|2148.3|2142.3|2151.6|2145.6|2153.8|2147.8|2148.3|2142.3|43
1668179700000|2022-11-11 15:15:00|2150.5|2144.5|2154.3|2148.3|2155.3|2149.3|2150.5|2144.5|33
1668180000000|2022-11-11 15:20:00|2154.8|2148.8|2153|2147|2155.3|2149.3|2152.3|2146.3|14
1668180300000|2022-11-11 15:25:00|2153.3|2147.3|2156.5|2150.5|2156.5|2150.5|2153.3|2147.3|22
1668180600000|2022-11-11 15:30:00|2156|2150|2156.8|2150.8|2157.5|2151.5|2153|2147|30
1668180900000|2022-11-11 15:35:00|2157|2151|2156.3|2150.3|2157.3|2151.3|2154.1|2148.1|18
1668181200000|2022-11-11 15:40:00|2156.5|2150.5|2157|2151|2157.3|2151.3|2156|2150|19
1668181500000|2022-11-11 15:45:00|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2156|2150|13
1668181800000|2022-11-11 15:50:00|2157.5|2151.5|2162|2156|2163.8|2157.8|2156.3|2150.3|26
1668182100000|2022-11-11 15:55:00|2161.8|2155.8|2163.5|2157.5|2167|2161|2160|2154|55
1668182400000|2022-11-11 16:00:00|2163.8|2157.8|2162|2156|2167|2161|2161.5|2155.5|38
1668182700000|2022-11-11 16:05:00|2162.3|2156.3|2164.8|2158.8|2165.6|2159.6|2158|2152|54
1668183000000|2022-11-11 16:10:00|2164.5|2158.5|2159.8|2153.8|2170.3|2164.3|2159.8|2153.8|45
1668183300000|2022-11-11 16:15:00|2160|2154|2165.5|2159.5|2167.3|2161.3|2160|2154|96
1668183600000|2022-11-11 16:20:00|2165.3|2159.3|2156.3|2150.3|2165.3|2159.3|2155.3|2149.3|43
1668183900000|2022-11-11 16:25:00|2156.5|2150.5|2156.8|2150.8|2158.5|2152.5|2151.8|2145.8|59
1668184200000|2022-11-11 16:30:00|2157|2151|2161.3|2155.3|2161.3|2155.3|2145|2138.8|74
1668184500000|2022-11-11 16:35:00|2161.5|2155.5|2161.3|2155.3|2161.5|2155.5|2159.5|2153.5|12
1668184800000|2022-11-11 16:40:00|2162.5|2156.5|2157.6|2151.6|2162.8|2156.8|2157.6|2151.6|14
1668185100000|2022-11-11 16:45:00|2157.5|2151.5|2156.5|2150.5|2157.5|2151.5|2155.3|2149.3|10
1668185400000|2022-11-11 16:50:00|2156.8|2150.8|2162|2156|2163.5|2157.5|2156.8|2150.8|9
1668185700000|2022-11-11 16:55:00|2163.3|2157.3|2163.5|2157.5|2164.5|2158.5|2163.3|2157.3|9
1668186000000|2022-11-11 17:00:00|2163.3|2157.3|2163.5|2157.5|2163.5|2157.5|2163.3|2157.3|4
1668186300000|2022-11-11 17:05:00|2163.3|2157.3|2161|2155|2163.3|2157.3|2160|2154|10
1668186600000|2022-11-11 17:10:00|2160.5|2154.5|2160.3|2154.3|2160.5|2154.5|2160.3|2154.3|2
1668186900000|2022-11-11 17:15:00|2160.5|2154.5|2159.5|2153.5|2160.5|2154.5|2159.5|2153.5|2
1668187800000|2022-11-11 17:30:00|2158.3|2152.3|2157.3|2151.3|2158.3|2152.3|2157.3|2151.3|3
1668188100000|2022-11-11 17:35:00|2157|2151|2157|2151|2157|2151|2157|2151|1
1668188400000|2022-11-11 17:40:00|2156.3|2150.3|2157|2151|2157|2151|2156|2150|3
1668188700000|2022-11-11 17:45:00|2158.5|2152.5|2162|2156|2162|2156|2158.5|2152.5|8
1668189000000|2022-11-11 17:50:00|2162.5|2156.5|2159|2153|2162.5|2156.5|2159|2153|4
1668189300000|2022-11-11 17:55:00|2158.9|2152.9|2160.3|2154.3|2160.3|2154.3|2154|2148|26
1668189600000|2022-11-11 18:00:00|2159.9|2153.9|2162.1|2156.1|2162.1|2156.1|2159.9|2153.9|6
1668190200000|2022-11-11 18:10:00|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1668190500000|2022-11-11 18:15:00|2159.9|2153.9|2161.1|2155.1|2161.4|2155.4|2159.1|2153.1|11
1668190800000|2022-11-11 18:20:00|2161.4|2155.4|2158.6|2152.6|2161.4|2155.4|2158.6|2152.6|6
1668191100000|2022-11-11 18:25:00|2157.4|2151.4|2157.6|2151.6|2160.9|2154.9|2154.9|2148.9|16
1668191400000|2022-11-11 18:30:00|2157.9|2151.9|2161.4|2155.4|2161.4|2155.4|2157.9|2151.9|9
1668192600000|2022-11-11 18:50:00|2162.4|2156.4|2166.4|2160.4|2166.4|2160.4|2162.4|2156.4|3
1668192900000|2022-11-11 18:55:00|2167.4|2161.4|2171.5|2152.8|2172|2161.4|2165.4|2152.5|7
1668387600000|2022-11-14 01:00:00|2153.5|2147.5|2152|2146|2155.3|2149.3|2151.8|2145.8|28
1668387900000|2022-11-14 01:05:00|2152.8|2146.8|2151|2145|2154|2148|2148.5|2142.5|79
1668388200000|2022-11-14 01:10:00|2151.5|2145.5|2150.5|2144.5|2153|2147|2149|2143|63
1668388500000|2022-11-14 01:15:00|2150.8|2144.8|2147.3|2141.3|2154|2148|2146.8|2140.8|91
1668388800000|2022-11-14 01:20:00|2147.8|2141.8|2146.5|2140.5|2148|2142|2145.3|2139.3|62
1668389100000|2022-11-14 01:25:00|2147|2141|2145|2139|2147.5|2141.5|2144.3|2138.3|79
1668389400000|2022-11-14 01:30:00|2145.3|2139.3|2145.8|2139.8|2145.8|2139.8|2144.3|2138.3|111
1668389700000|2022-11-14 01:35:00|2145.5|2139.5|2146.8|2140.8|2149|2143|2144.8|2138.8|66
1668390000000|2022-11-14 01:40:00|2145.5|2139.5|2144.5|2138.5|2146|2140|2144.3|2138.3|137
1668390300000|2022-11-14 01:45:00|2144.8|2138.8|2141.5|2135.5|2145.3|2139.3|2139.5|2133.5|99
1668390600000|2022-11-14 01:50:00|2142|2136|2139|2133|2142|2136|2138.8|2132.8|46
1668390900000|2022-11-14 01:55:00|2139.3|2133.3|2137.8|2131.8|2139.8|2133.8|2137.8|2131.8|9
1668391200000|2022-11-14 02:00:00|2138.5|2132.5|2136.8|2130.8|2139|2133|2136.8|2130.8|62
1668391500000|2022-11-14 02:05:00|2137.3|2131.3|2137.8|2131.8|2138.5|2132.5|2136.8|2130.8|53
1668391800000|2022-11-14 02:10:00|2138|2132|2138|2132|2139|2133|2137|2131|50
1668392100000|2022-11-14 02:15:00|2138.3|2132.3|2136.3|2130.3|2138.3|2132.3|2135.5|2129.5|49
1668392400000|2022-11-14 02:20:00|2136|2130|2134.8|2128.8|2136.3|2130.3|2134.8|2128.8|27
1668392700000|2022-11-14 02:25:00|2135|2129|2127.8|2121.8|2135|2129|2127.8|2121.8|59
1668393000000|2022-11-14 02:30:00|2128|2122|2136.3|2130.3|2137.3|2131.3|2128|2122|144
1668393300000|2022-11-14 02:35:00|2136.5|2130.5|2135|2129|2137|2131|2134.8|2128.8|65
1668393600000|2022-11-14 02:40:00|2135.3|2129.3|2136.8|2130.8|2137|2131|2134.5|2128.5|58
1668393900000|2022-11-14 02:45:00|2137|2131|2134.3|2128.3|2138.5|2132.5|2132.8|2126.8|85
1668394200000|2022-11-14 02:50:00|2134|2128|2131.8|2125.8|2134|2128|2130.4|2124.4|73
1668394500000|2022-11-14 02:55:00|2132|2126|2139.5|2133.5|2139.5|2133.5|2132|2126|29
1668394800000|2022-11-14 03:00:00|2139.3|2133.3|2139.5|2133.5|2140|2134|2139.3|2133.3|52
1668395100000|2022-11-14 03:05:00|2139|2133|2136.8|2130.8|2139.3|2133.3|2136.3|2130.3|116
1668395400000|2022-11-14 03:10:00|2136.5|2130.5|2144|2138|2144|2138|2136|2130|109
1668395700000|2022-11-14 03:15:00|2142.8|2136.8|2142|2136|2144.5|2138.5|2140.5|2134.5|68
1668396000000|2022-11-14 03:20:00|2141.8|2135.8|2142.5|2136.5|2144|2138|2140.8|2134.8|94
1668396300000|2022-11-14 03:25:00|2142.8|2136.8|2140.3|2134.3|2142.8|2136.8|2139.3|2133.3|130
1668396600000|2022-11-14 03:30:00|2140|2134|2138.5|2132.5|2140.8|2134.8|2138|2132|79
1668396900000|2022-11-14 03:35:00|2139|2133|2143|2137|2143|2137|2138.3|2132.3|44
1668397200000|2022-11-14 03:40:00|2143.3|2137.3|2143.3|2137.3|2143.5|2137.5|2143|2137|25
1668397500000|2022-11-14 03:45:00|2143|2137|2144|2138|2144.3|2138.3|2143|2137|46
1668397800000|2022-11-14 03:50:00|2144.3|2138.3|2144|2138|2144.3|2138.3|2143.8|2137.8|34
1668398100000|2022-11-14 03:55:00|2143.8|2137.8|2144.3|2138.3|2144.3|2138.3|2143.8|2137.8|31
1668398400000|2022-11-14 04:00:00|2144|2138|2144.3|2138.3|2144.3|2138.3|2144|2138|2
1668398700000|2022-11-14 04:05:00|2144|2138|2143.3|2137.3|2144|2138|2143.3|2137.3|34
1668399000000|2022-11-14 04:10:00|2143.5|2137.5|2142.8|2136.8|2143.5|2137.5|2142.8|2136.8|34
1668399300000|2022-11-14 04:15:00|2142.5|2136.5|2143.5|2137.5|2143.5|2137.5|2142.5|2136.5|2
1668399600000|2022-11-14 04:20:00|2143.3|2137.3|2144.3|2138.3|2144.3|2138.3|2143.3|2137.3|4
1668399900000|2022-11-14 04:25:00|2144|2138|2144|2138|2144.5|2138.5|2143.8|2137.8|36
1668400200000|2022-11-14 04:30:00|2144.5|2138.5|2143.8|2137.8|2144.5|2138.5|2143.8|2137.8|32
1668400500000|2022-11-14 04:35:00|2144|2138|2144.3|2138.3|2144.5|2138.5|2143.8|2137.8|21
1668400800000|2022-11-14 04:40:00|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2143.8|2137.8|30
1668401100000|2022-11-14 04:45:00|2144.3|2138.3|2144|2138|2144.5|2138.5|2143.8|2137.8|20
1668401400000|2022-11-14 04:50:00|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144|2138|5
1668401700000|2022-11-14 04:55:00|2144|2138|2144|2138|2144.5|2138.5|2143.8|2137.8|12
1668402000000|2022-11-14 05:00:00|2143.8|2137.8|2144|2138|2144.5|2138.5|2143.8|2137.8|61
1668402300000|2022-11-14 05:05:00|2143.8|2137.8|2143.8|2137.8|2144|2138|2143.5|2137.5|9
1668402600000|2022-11-14 05:10:00|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|2143.3|2137.3|3
1668402900000|2022-11-14 05:15:00|2142.8|2136.8|2142.5|2136.5|2142.8|2136.8|2142.3|2136.3|29
1668403200000|2022-11-14 05:20:00|2142.8|2136.8|2141.8|2135.8|2142.8|2136.8|2141.8|2135.8|15
1668403500000|2022-11-14 05:25:00|2141.3|2135.3|2140.8|2134.8|2141.5|2135.5|2140.5|2134.5|8
1668403800000|2022-11-14 05:30:00|2140.5|2134.5|2140.5|2134.5|2140.5|2134.5|2136.3|2130.3|111
1668404100000|2022-11-14 05:35:00|2140.8|2134.8|2144|2138|2144|2138|2139.3|2133.3|100
1668404400000|2022-11-14 05:40:00|2143.8|2137.8|2143.5|2137.5|2144.5|2138.5|2143.5|2137.5|135
1668404700000|2022-11-14 05:45:00|2143.8|2137.8|2144|2138|2145.5|2139.5|2143.3|2137.3|108
1668405000000|2022-11-14 05:50:00|2143.5|2137.5|2147.3|2141.3|2147.3|2141.3|2142.5|2136.5|41
1668405300000|2022-11-14 05:55:00|2147|2141|2147.3|2141.3|2149.3|2143.3|2146.8|2140.8|39
1668405600000|2022-11-14 06:00:00|2147|2141|2146.8|2140.8|2147.3|2141.3|2144.3|2138.3|82
1668405900000|2022-11-14 06:05:00|2146.5|2140.5|2147.3|2141.3|2147.3|2141.3|2146.5|2140.5|6
1668406200000|2022-11-14 06:10:00|2146.8|2140.8|2148.8|2142.8|2149.8|2143.8|2146.8|2140.8|27
1668406500000|2022-11-14 06:15:00|2148.5|2142.5|2148.8|2142.8|2148.8|2142.8|2148.5|2142.5|4
1668406800000|2022-11-14 06:20:00|2148.5|2142.5|2148|2142|2148.5|2142.5|2145.3|2139.3|8
1668407100000|2022-11-14 06:25:00|2148.3|2142.3|2149|2143|2149.5|2143.5|2148.3|2142.3|5
1668407400000|2022-11-14 06:30:00|2149.3|2143.3|2147.3|2141.3|2151.3|2145.3|2147|2141|28
1668407700000|2022-11-14 06:35:00|2147.5|2141.5|2148.8|2142.8|2148.8|2142.8|2147.5|2141.5|5
1668408000000|2022-11-14 06:40:00|2148|2142|2148|2142|2148|2142|2147.3|2141.3|9
1668408300000|2022-11-14 06:45:00|2148.8|2142.8|2142.8|2136.8|2150|2144|2136.1|2130.1|53
1668408600000|2022-11-14 06:50:00|2143|2137|2142.5|2136.5|2143.3|2137.3|2141.3|2135.3|17
1668408900000|2022-11-14 06:55:00|2142.3|2136.3|2141.3|2135.3|2142.3|2136.3|2141.3|2135.3|2
1668409200000|2022-11-14 07:00:00|2141.5|2135.5|2141.5|2135.5|2148.8|2142.8|2141.5|2135.5|86
1668409500000|2022-11-14 07:05:00|2141.3|2135.3|2138.8|2132.8|2141.5|2135.5|2138.5|2132.5|36
1668409800000|2022-11-14 07:10:00|2138.5|2132.5|2139|2133|2139.8|2133.8|2138.5|2132.5|16
1668410100000|2022-11-14 07:15:00|2138.8|2132.8|2139.3|2133.3|2140|2134|2137.8|2131.8|88
1668410400000|2022-11-14 07:20:00|2139|2133|2130.5|2124.5|2139|2133|2130.5|2124.5|46
1668410700000|2022-11-14 07:25:00|2130.3|2124.3|2128.8|2122.8|2132.3|2126.3|2128.5|2122.5|46
1668411000000|2022-11-14 07:30:00|2131|2125|2131.8|2125.8|2132|2126|2128.8|2122.8|47
1668411300000|2022-11-14 07:35:00|2131.3|2125.3|2133.3|2127.3|2133.8|2127.8|2129.5|2123.5|55
1668411600000|2022-11-14 07:40:00|2133.5|2127.5|2132.3|2126.3|2133.5|2127.5|2130.3|2124.3|45
1668411900000|2022-11-14 07:45:00|2132.8|2126.8|2129.3|2123.3|2132.8|2126.8|2128.3|2122.3|55
1668412200000|2022-11-14 07:50:00|2129.5|2123.5|2129|2123|2131.5|2125.5|2129|2123|18
1668412500000|2022-11-14 07:55:00|2128.8|2122.8|2131.5|2125.5|2131.5|2125.5|2125.3|2119.3|80
1668412800000|2022-11-14 08:00:00|2131.8|2125.8|2149.5|2143.5|2150.5|2144.5|2131.8|2125.8|99
1668413100000|2022-11-14 08:05:00|2149.3|2143.3|2154.8|2148.8|2154.8|2148.8|2145.8|2139.8|44
1668413400000|2022-11-14 08:10:00|2155.5|2149.5|2162.5|2156.5|2163.5|2157.5|2153.8|2147.8|55
1668413700000|2022-11-14 08:15:00|2161.8|2155.8|2166.3|2160.3|2169.8|2163.8|2161.8|2155.8|75
1668414000000|2022-11-14 08:20:00|2166.5|2160.5|2166.5|2160.5|2167.5|2161.5|2163|2157|41
1668414300000|2022-11-14 08:25:00|2167|2161|2164.3|2158.3|2170.5|2164.5|2164|2158|60
1668414600000|2022-11-14 08:30:00|2164.5|2158.5|2171|2165|2171|2165|2164|2158|52
1668414900000|2022-11-14 08:35:00|2171.5|2165.5|2173.5|2167.5|2174.3|2168.3|2170|2164|58
1668415200000|2022-11-14 08:40:00|2173.8|2167.8|2172.5|2166.5|2175|2169|2172.5|2166.5|35
1668415500000|2022-11-14 08:45:00|2173|2167|2174.8|2168.8|2174.8|2168.8|2171.5|2165.5|25
1668415800000|2022-11-14 08:50:00|2174.5|2168.5|2174.5|2168.5|2174.8|2168.8|2172.3|2166.3|38
1668416100000|2022-11-14 08:55:00|2174.8|2168.8|2172.3|2166.3|2175|2169|2171.5|2165.5|35
1668416400000|2022-11-14 09:00:00|2172.5|2166.5|2171.8|2165.8|2174|2168|2171|2165|80
1668416700000|2022-11-14 09:05:00|2171.3|2165.3|2178.8|2172.8|2182.5|2176.5|2169.3|2163.3|58
1668417000000|2022-11-14 09:10:00|2177.8|2171.8|2174.5|2168.5|2181.3|2175.3|2174.5|2168.5|61
1668417300000|2022-11-14 09:15:00|2174.3|2168.3|2166.5|2160.5|2175.8|2169.8|2165.8|2159.8|91
1668417600000|2022-11-14 09:20:00|2166.1|2160.1|2165.5|2159.5|2167|2161|2163.8|2157.8|49
1668417900000|2022-11-14 09:25:00|2165.3|2159.3|2160.8|2154.8|2165.3|2159.3|2159|2153|60
1668418200000|2022-11-14 09:30:00|2160.5|2154.5|2162.5|2156.5|2164.8|2158.8|2151.3|2145.3|74
1668418500000|2022-11-14 09:35:00|2163|2157|2164.3|2158.3|2167|2161|2160.3|2154.3|65
1668418800000|2022-11-14 09:40:00|2164.5|2158.5|2171.5|2165.5|2172|2166|2164.5|2158.5|45
1668419100000|2022-11-14 09:45:00|2171.8|2165.8|2169.8|2163.8|2172|2166|2168.8|2162.8|24
1668419400000|2022-11-14 09:50:00|2170|2164|2173.5|2167.5|2174.3|2168.3|2169.5|2163.5|65
1668419700000|2022-11-14 09:55:00|2173.3|2167.3|2160.3|2154.3|2173.3|2167.3|2159.8|2153.8|77
1668420000000|2022-11-14 10:00:00|2160.5|2154.5|2158.3|2152.3|2162.8|2156.8|2156.3|2150.3|87
1668420300000|2022-11-14 10:05:00|2158.5|2152.5|2154.8|2148.8|2160.5|2154.5|2154.3|2148.3|58
1668420600000|2022-11-14 10:10:00|2155|2149|2158|2152|2160.5|2154.5|2154|2148|66
1668420900000|2022-11-14 10:15:00|2158.5|2152.5|2156.5|2150.5|2159.8|2153.8|2154.5|2148.5|60
1668421200000|2022-11-14 10:20:00|2156.8|2150.8|2157.3|2151.3|2160|2154|2147.8|2141.8|53
1668421500000|2022-11-14 10:25:00|2157.5|2151.5|2154|2148|2158|2152|2153.8|2147.8|44
1668421800000|2022-11-14 10:30:00|2154.3|2148.3|2156.5|2150.5|2156.5|2150.5|2152.4|2146.4|71
1668422100000|2022-11-14 10:35:00|2157|2151|2159.5|2153.5|2159.8|2153.8|2156.8|2150.8|51
1668422400000|2022-11-14 10:40:00|2159.8|2153.8|2163.5|2157.5|2166|2160|2159.8|2153.8|79
1668422700000|2022-11-14 10:45:00|2163.3|2157.3|2166.3|2160.3|2166.3|2160.3|2163.3|2157.3|38
1668423000000|2022-11-14 10:50:00|2166.5|2160.5|2170.5|2164.5|2171.5|2165.5|2166.5|2160.5|38
1668423300000|2022-11-14 10:55:00|2170.8|2164.8|2171.8|2165.8|2172|2166|2170|2164|55
1668423600000|2022-11-14 11:00:00|2172|2166|2171.3|2165.3|2172.8|2166.8|2169.5|2163.5|33
1668423900000|2022-11-14 11:05:00|2171.5|2165.5|2172.8|2166.8|2174.5|2168.5|2170.3|2164.3|50
1668424200000|2022-11-14 11:10:00|2173.3|2167.3|2173.3|2167.3|2174.5|2168.5|2172|2166|34
1668424500000|2022-11-14 11:15:00|2173.5|2167.5|2175.8|2169.8|2176.8|2170.8|2172.3|2166.3|54
1668424800000|2022-11-14 11:20:00|2176|2170|2173|2167|2176|2170|2168.8|2162.8|50
1668425100000|2022-11-14 11:25:00|2172.8|2166.8|2173.3|2167.3|2174.3|2168.3|2171.3|2165.3|35
1668425400000|2022-11-14 11:30:00|2173.5|2167.5|2174.3|2168.3|2177|2171|2173.5|2167.5|26
1668425700000|2022-11-14 11:35:00|2174|2168|2174|2168|2176|2170|2173.3|2167.3|36
1668426000000|2022-11-14 11:40:00|2174.3|2168.3|2174.5|2168.5|2175.3|2169.3|2172.5|2166.5|20
1668426300000|2022-11-14 11:45:00|2174.3|2168.3|2174.5|2168.5|2174.8|2168.8|2173|2167|21
1668426600000|2022-11-14 11:50:00|2174.8|2168.8|2175.5|2169.5|2177.5|2171.5|2174.8|2168.8|20
1668426900000|2022-11-14 11:55:00|2176|2170|2176|2170|2177|2171|2174.8|2168.8|34
1668427200000|2022-11-14 12:00:00|2175.8|2169.8|2174.5|2168.5|2176|2170|2173|2167|48
1668427500000|2022-11-14 12:05:00|2174.8|2168.8|2164.3|2158.3|2176|2170|2164.3|2158.3|51
1668427800000|2022-11-14 12:10:00|2164|2158|2166.8|2160.8|2166.8|2160.8|2158.8|2152.8|35
1668428100000|2022-11-14 12:15:00|2168.3|2162.3|2166.5|2160.5|2171|2165|2164.3|2158.3|69
1668428400000|2022-11-14 12:20:00|2166.8|2160.8|2172.8|2166.8|2172.8|2166.8|2166.8|2160.8|24
1668428700000|2022-11-14 12:25:00|2172.5|2166.5|2172|2166|2174|2168|2172|2166|15
1668429000000|2022-11-14 12:30:00|2172.8|2166.8|2164.8|2158.8|2174.8|2168.8|2164.8|2158.8|49
1668429300000|2022-11-14 12:35:00|2164.5|2158.5|2163.8|2157.8|2166.8|2160.8|2157.8|2151.8|65
1668429600000|2022-11-14 12:40:00|2164|2158|2170|2164|2171.3|2165.3|2164|2158|65
1668429900000|2022-11-14 12:45:00|2169.3|2163.3|2169.3|2163.3|2170.3|2164.3|2165.3|2159.3|69
1668430200000|2022-11-14 12:50:00|2169.5|2163.5|2170.3|2164.3|2170.3|2164.3|2167.3|2161.3|64
1668430500000|2022-11-14 12:55:00|2170.5|2164.5|2174.5|2168.5|2174.5|2168.5|2168.5|2162.5|68
1668430800000|2022-11-14 13:00:00|2174.8|2168.8|2170|2164|2174.8|2168.8|2160.5|2154.5|155
1668431100000|2022-11-14 13:05:00|2170.3|2164.3|2174.8|2168.8|2175.3|2169.3|2168|2162|67
1668431400000|2022-11-14 13:10:00|2175|2169|2175.5|2169.5|2176.8|2170.8|2174.8|2168.8|63
1668431700000|2022-11-14 13:15:00|2175.3|2169.3|2172.5|2166.5|2176|2170|2172|2166|52
1668432000000|2022-11-14 13:20:00|2172.8|2166.8|2167.3|2161.3|2173|2167|2166.8|2160.8|63
1668432300000|2022-11-14 13:25:00|2167|2161|2170.8|2164.8|2171|2165|2166.3|2160.3|40
1668432600000|2022-11-14 13:30:00|2170.5|2164.5|2168|2162|2171|2165|2166.5|2160.5|51
1668432900000|2022-11-14 13:35:00|2167.3|2161.3|2167.5|2161.5|2171.5|2165.5|2166.3|2160.3|47
1668433200000|2022-11-14 13:40:00|2167.3|2161.3|2163|2157|2168.3|2162.3|2162|2156|76
1668433500000|2022-11-14 13:45:00|2163.3|2157.3|2165|2159|2165.5|2159.5|2162.5|2156.5|47
1668433800000|2022-11-14 13:50:00|2165.3|2159.3|2166.8|2160.8|2168.3|2162.3|2164|2158|45
1668434100000|2022-11-14 13:55:00|2166.5|2160.5|2168|2162|2168.5|2162.5|2166.3|2160.3|29
1668434400000|2022-11-14 14:00:00|2167.8|2161.8|2174.5|2168.5|2174.5|2168.5|2167.8|2161.8|52
1668434700000|2022-11-14 14:05:00|2174.3|2168.3|2173.5|2167.5|2174.8|2168.8|2171.8|2165.8|52
1668435000000|2022-11-14 14:10:00|2173.8|2167.8|2176.3|2170.3|2176.3|2170.3|2172.8|2166.8|34
1668435300000|2022-11-14 14:15:00|2176|2170|2175|2169|2176.3|2170.3|2174|2168|37
1668435600000|2022-11-14 14:20:00|2175.5|2169.5|2169|2163|2175.8|2169.8|2168.3|2162.3|60
1668435900000|2022-11-14 14:25:00|2168.8|2162.8|2166.5|2160.5|2173.3|2167.3|2166.3|2160.3|93
1668436200000|2022-11-14 14:30:00|2166.3|2160.3|2171.3|2165.3|2175.5|2169.5|2165.8|2159.8|98
1668436500000|2022-11-14 14:35:00|2171.5|2165.5|2175.5|2169.5|2176.3|2170.3|2171.5|2165.5|78
1668436800000|2022-11-14 14:40:00|2176|2170|2169.8|2163.8|2176|2170|2169.8|2163.8|33
1668437100000|2022-11-14 14:45:00|2169.5|2163.5|2169.3|2163.3|2170.3|2164.3|2165.5|2159.5|99
1668437400000|2022-11-14 14:50:00|2169.5|2163.5|2168|2162|2170|2164|2167.5|2161.5|42
1668437700000|2022-11-14 14:55:00|2168.8|2162.8|2171.5|2165.5|2172.8|2166.8|2168|2162|34
1668438000000|2022-11-14 15:00:00|2171.8|2165.8|2176.3|2170.3|2176.3|2170.3|2171.8|2165.8|60
1668438300000|2022-11-14 15:05:00|2176.5|2170.5|2177.3|2171.3|2177.3|2171.3|2176.3|2170.3|22
1668438600000|2022-11-14 15:10:00|2177.5|2171.5|2180|2174|2180.3|2174.3|2177.5|2171.5|51
1668438900000|2022-11-14 15:15:00|2180.3|2174.3|2180.8|2174.8|2181.8|2175.8|2180.3|2174.3|18
1668439200000|2022-11-14 15:20:00|2181|2175|2182.3|2176.3|2184|2178|2180.8|2174.8|33
1668439500000|2022-11-14 15:25:00|2182|2176|2188.3|2182.3|2188.8|2182.8|2181.3|2175.3|62
1668439800000|2022-11-14 15:30:00|2188.8|2182.8|2190|2184|2190.3|2184.3|2187.8|2181.8|40
1668440100000|2022-11-14 15:35:00|2189.8|2183.8|2188|2182|2190|2184|2186.3|2180.3|41
1668440400000|2022-11-14 15:40:00|2187.8|2181.8|2189.3|2183.3|2189.5|2183.5|2187.8|2181.8|27
1668440700000|2022-11-14 15:45:00|2189.5|2183.5|2189.5|2183.5|2189.8|2183.8|2189|2183|7
1668441000000|2022-11-14 15:50:00|2188.5|2182.5|2185.5|2179.5|2188.5|2182.5|2184.5|2178.5|71
1668441300000|2022-11-14 15:55:00|2185|2179|2185.5|2179.5|2186.8|2180.8|2183.5|2177.5|47
1668441600000|2022-11-14 16:00:00|2185.8|2179.8|2187.3|2181.3|2187.3|2181.3|2185.5|2179.5|38
1668441900000|2022-11-14 16:05:00|2187.5|2181.5|2192.5|2186.5|2193.3|2187.3|2186.8|2180.8|51
1668442200000|2022-11-14 16:10:00|2192.8|2186.8|2190.3|2184.3|2192.8|2186.8|2188.3|2182.3|79
1668442500000|2022-11-14 16:15:00|2190|2184|2191|2185|2196.3|2190.3|2189.5|2183.5|136
1668442800000|2022-11-14 16:20:00|2190.8|2184.8|2186.8|2180.8|2191.5|2185.5|2186.8|2180.8|45
1668443100000|2022-11-14 16:25:00|2186.5|2180.5|2186.3|2180.3|2187.8|2181.8|2184.5|2178.5|41
1668443400000|2022-11-14 16:30:00|2186|2180|2188.3|2182.3|2188.3|2182.3|2184.3|2178.3|43
1668443700000|2022-11-14 16:35:00|2188.5|2182.5|2185.8|2179.8|2192.3|2186.3|2185.5|2179.5|128
1668444000000|2022-11-14 16:40:00|2186|2180|2186|2180|2186.3|2180.3|2186|2180|11
1668444300000|2022-11-14 16:45:00|2185.8|2179.8|2186.8|2180.8|2187|2181|2185.5|2179.5|22
1668444600000|2022-11-14 16:50:00|2187|2181|2188.3|2182.3|2189|2183|2187|2181|36
1668444900000|2022-11-14 16:55:00|2188|2182|2188.5|2182.5|2189|2183|2187.8|2181.8|19
1668445200000|2022-11-14 17:00:00|2188.8|2182.8|2189.8|2183.8|2190.3|2184.3|2188.5|2182.5|58
1668445500000|2022-11-14 17:05:00|2189.5|2183.5|2189.5|2183.5|2190|2184|2189.3|2183.3|47
1668445800000|2022-11-14 17:10:00|2189.3|2183.3|2190.3|2184.3|2190.5|2184.5|2189.3|2183.3|13
1668446100000|2022-11-14 17:15:00|2190|2184|2190.8|2184.8|2191.3|2185.3|2190|2184|47
1668446400000|2022-11-14 17:20:00|2191|2185|2191.3|2185.3|2191.3|2185.3|2190|2184|24
1668446700000|2022-11-14 17:25:00|2191|2185|2189|2183|2191.3|2185.3|2189|2183|27
1668447000000|2022-11-14 17:30:00|2188.8|2182.8|2189.3|2183.3|2189.3|2183.3|2188|2182|28
1668447300000|2022-11-14 17:35:00|2190.3|2184.3|2193.3|2187.3|2194|2188|2190.3|2184.3|39
1668447600000|2022-11-14 17:40:00|2193.8|2187.8|2194|2188|2195.3|2189.3|2193.3|2187.3|39
1668447900000|2022-11-14 17:45:00|2194.3|2188.3|2197.3|2191.3|2197.8|2191.8|2194|2188|48
1668448200000|2022-11-14 17:50:00|2197|2191|2198|2192|2199.6|2193.6|2197|2191|73
1668448500000|2022-11-14 17:55:00|2197.9|2191.9|2199.6|2193.6|2200.6|2194.6|2197.9|2191.9|37
1668448800000|2022-11-14 18:00:00|2199.4|2193.4|2198.6|2192.6|2199.4|2193.4|2198.4|2192.4|41
1668449100000|2022-11-14 18:05:00|2198.9|2192.9|2197.6|2191.6|2199.1|2193.1|2197.6|2191.6|29
1668449400000|2022-11-14 18:10:00|2197.1|2191.1|2197.4|2191.4|2197.4|2191.4|2195.9|2189.9|13
1668449700000|2022-11-14 18:15:00|2197.1|2191.1|2196.9|2190.9|2197.1|2191.1|2196.9|2190.9|2
1668450000000|2022-11-14 18:20:00|2196.6|2190.6|2196.9|2190.9|2197.1|2191.1|2196.6|2190.6|10
1668450300000|2022-11-14 18:25:00|2197.1|2191.1|2196.6|2190.6|2197.1|2191.1|2196.6|2190.6|17
1668450600000|2022-11-14 18:30:00|2196.9|2190.9|2191.9|2185.9|2196.9|2190.9|2191.9|2185.9|21
1668450900000|2022-11-14 18:35:00|2191.6|2185.6|2190.6|2184.6|2192.1|2186.1|2189.9|2183.9|14
1668451200000|2022-11-14 18:40:00|2189.9|2183.9|2192.9|2186.9|2192.9|2186.9|2189.9|2183.9|7
1668451500000|2022-11-14 18:45:00|2193.1|2187.1|2193.4|2187.4|2193.6|2187.6|2193.1|2187.1|4
1668451800000|2022-11-14 18:50:00|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|2193.4|2187.4|7
1668452100000|2022-11-14 18:55:00|2193.4|2187.4|2198.5|2179.8|2200|2187.6|2193.4|2179.8|6
1668474000000|2022-11-15 01:00:00|2191.5|2185.5|2190|2184|2192.3|2186.3|2189.8|2183.8|22
1668474300000|2022-11-15 01:05:00|2190.3|2184.3|2190.5|2184.5|2190.5|2184.5|2190|2184|26
1668474600000|2022-11-15 01:10:00|2190.3|2184.3|2187|2181|2191|2185|2187|2181|40
1668474900000|2022-11-15 01:15:00|2187.3|2181.3|2188.5|2182.5|2188.5|2182.5|2184.8|2178.8|43
1668475200000|2022-11-15 01:20:00|2188.8|2182.8|2189.5|2183.5|2191.5|2185.5|2188.3|2182.3|27
1668475500000|2022-11-15 01:25:00|2189.8|2183.8|2187|2181|2190|2184|2184.8|2178.8|112
1668475800000|2022-11-15 01:30:00|2186.8|2180.8|2182.5|2176.5|2187.3|2181.3|2180.8|2174.8|94
1668476100000|2022-11-15 01:35:00|2182.4|2176.4|2186.8|2180.8|2186.8|2180.8|2182.4|2176.4|42
1668476400000|2022-11-15 01:40:00|2186.5|2180.5|2186.8|2180.8|2187.3|2181.3|2186.3|2180.3|50
1668476700000|2022-11-15 01:45:00|2187|2181|2189.3|2183.3|2189.8|2183.8|2186.8|2180.8|63
1668477000000|2022-11-15 01:50:00|2189|2183|2189.8|2183.8|2190|2184|2189|2183|6
1668477300000|2022-11-15 01:55:00|2190.3|2184.3|2188.3|2182.3|2190.5|2184.5|2188.3|2182.3|15
1668477600000|2022-11-15 02:00:00|2188|2182|2190|2184|2190|2184|2186.8|2180.8|24
1668477900000|2022-11-15 02:05:00|2190.3|2184.3|2190|2184|2190.3|2184.3|2189.8|2183.8|4
1668478200000|2022-11-15 02:10:00|2190.3|2184.3|2190.5|2184.5|2190.8|2184.8|2190.3|2184.3|8
1668478500000|2022-11-15 02:15:00|2190.8|2184.8|2190.5|2184.5|2190.8|2184.8|2190.5|2184.5|12
1668479100000|2022-11-15 02:25:00|2190.8|2184.8|2191|2185|2192.3|2186.3|2190.8|2184.8|8
1668479400000|2022-11-15 02:30:00|2191.3|2185.3|2190.8|2184.8|2191.5|2185.5|2190.3|2184.3|16
1668479700000|2022-11-15 02:35:00|2191|2185|2192|2186|2192|2186|2190.8|2184.8|10
1668480000000|2022-11-15 02:40:00|2192.3|2186.3|2192|2186|2192.3|2186.3|2192|2186|2
1668480300000|2022-11-15 02:45:00|2191.8|2185.8|2192|2186|2192.3|2186.3|2191.8|2185.8|12
1668480600000|2022-11-15 02:50:00|2191.8|2185.8|2189.3|2183.3|2192|2186|2189.3|2183.3|5
1668480900000|2022-11-15 02:55:00|2189.5|2183.5|2191|2185|2191|2185|2189.5|2183.5|10
1668481200000|2022-11-15 03:00:00|2191.3|2185.3|2191.5|2185.5|2191.8|2185.8|2190.3|2184.3|46
1668481500000|2022-11-15 03:05:00|2192|2186|2194.8|2188.8|2195.3|2189.3|2190.8|2184.8|44
1668481800000|2022-11-15 03:10:00|2194.5|2188.5|2195.3|2189.3|2195.3|2189.3|2194.5|2188.5|30
1668482100000|2022-11-15 03:15:00|2195|2189|2195.5|2189.5|2195.8|2189.8|2195|2189|6
1668482700000|2022-11-15 03:25:00|2196|2190|2196.3|2190.3|2196.3|2190.3|2196|2190|2
1668483000000|2022-11-15 03:30:00|2196|2190|2196.3|2190.3|2196.5|2190.5|2196|2190|4
1668483300000|2022-11-15 03:35:00|2197|2191|2197.5|2191.5|2197.5|2191.5|2197|2191|3
1668483600000|2022-11-15 03:40:00|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|1
1668483900000|2022-11-15 03:45:00|2199|2193|2197.8|2191.8|2199|2193|2197.8|2191.8|2
1668484200000|2022-11-15 03:50:00|2197.5|2191.5|2196.5|2190.5|2197.5|2191.5|2196.5|2190.5|4
1668484500000|2022-11-15 03:55:00|2196.3|2190.3|2196|2190|2196.3|2190.3|2196|2190|4
1668484800000|2022-11-15 04:00:00|2196.3|2190.3|2197.3|2191.3|2197.3|2191.3|2196.3|2190.3|2
1668485100000|2022-11-15 04:05:00|2196.3|2190.3|2194.3|2188.3|2196.3|2190.3|2193.5|2187.5|11
1668485400000|2022-11-15 04:10:00|2194|2188|2194|2188|2194.3|2188.3|2194|2188|5
1668485700000|2022-11-15 04:15:00|2194.3|2188.3|2194|2188|2194.3|2188.3|2194|2188|8
1668486000000|2022-11-15 04:20:00|2193.8|2187.8|2193.8|2187.8|2194|2188|2192.8|2186.8|16
1668486300000|2022-11-15 04:25:00|2194|2188|2194.5|2188.5|2194.8|2188.8|2194|2188|7
1668486900000|2022-11-15 04:35:00|2194.8|2188.8|2195|2189|2195|2189|2194.8|2188.8|2
1668487200000|2022-11-15 04:40:00|2194.5|2188.5|2193.8|2187.8|2194.5|2188.5|2193.8|2187.8|2
1668487500000|2022-11-15 04:45:00|2194|2188|2193.8|2187.8|2194|2188|2193.8|2187.8|2
1668488100000|2022-11-15 04:55:00|2194|2188|2193.8|2187.8|2194|2188|2193.8|2187.8|2
1668488400000|2022-11-15 05:00:00|2194|2188|2193.5|2187.5|2194.3|2188.3|2193.5|2187.5|8
1668488700000|2022-11-15 05:05:00|2193.3|2187.3|2194.3|2188.3|2194.3|2188.3|2193.3|2187.3|21
1668489000000|2022-11-15 05:10:00|2195|2189|2195.8|2189.8|2195.8|2189.8|2195|2189|24
1668489300000|2022-11-15 05:15:00|2195.5|2189.5|2195.3|2189.3|2195.8|2189.8|2195.3|2189.3|4
1668489900000|2022-11-15 05:25:00|2195.5|2189.5|2197|2191|2197|2191|2195.3|2189.3|18
1668490200000|2022-11-15 05:30:00|2197.3|2191.3|2194.5|2188.5|2200|2194|2194|2188|83
1668490500000|2022-11-15 05:35:00|2194.8|2188.8|2196|2190|2197.8|2191.8|2193.5|2187.5|61
1668490800000|2022-11-15 05:40:00|2195.8|2189.8|2190.8|2184.8|2195.8|2189.8|2190.8|2184.8|31
1668491100000|2022-11-15 05:45:00|2190.5|2184.5|2192.3|2186.3|2192.5|2186.5|2187.5|2181.5|35
1668491400000|2022-11-15 05:50:00|2193|2187|2192.5|2186.5|2193.5|2187.5|2192.5|2186.5|6
1668491700000|2022-11-15 05:55:00|2192.8|2186.8|2192|2186|2194|2188|2189.5|2183.5|72
1668492000000|2022-11-15 06:00:00|2192.5|2186.5|2191.5|2185.5|2192.5|2186.5|2189|2183|34
1668492300000|2022-11-15 06:05:00|2191.3|2185.3|2192|2186|2192|2186|2191|2185|15
1668492600000|2022-11-15 06:10:00|2191.8|2185.8|2195.8|2189.8|2195.8|2189.8|2191.5|2185.5|27
1668492900000|2022-11-15 06:15:00|2196|2190|2193|2187|2196.3|2190.3|2191.3|2185.3|33
1668493200000|2022-11-15 06:20:00|2192.8|2186.8|2192.8|2186.8|2193|2187|2192.8|2186.8|17
1668493500000|2022-11-15 06:25:00|2192.5|2186.5|2192.3|2186.3|2192.5|2186.5|2190|2184|22
1668493800000|2022-11-15 06:30:00|2192.5|2186.5|2193|2187|2193.3|2187.3|2192.3|2186.3|15
1668494100000|2022-11-15 06:35:00|2192.8|2186.8|2192.5|2186.5|2193.5|2187.5|2192.3|2186.3|13
1668494400000|2022-11-15 06:40:00|2191.5|2185.5|2190|2184|2191.5|2185.5|2188.5|2182.5|26
1668494700000|2022-11-15 06:45:00|2189.5|2183.5|2190.5|2184.5|2190.5|2184.5|2188.5|2182.5|43
1668495000000|2022-11-15 06:50:00|2190.8|2184.8|2192.3|2186.3|2193.8|2187.8|2190.8|2184.8|41
1668495300000|2022-11-15 06:55:00|2192|2186|2192.3|2186.3|2192.5|2186.5|2191.3|2185.3|38
1668495600000|2022-11-15 07:00:00|2192.8|2186.8|2193.3|2187.3|2193.5|2187.5|2192.5|2186.5|9
1668495900000|2022-11-15 07:05:00|2193.5|2187.5|2198.5|2192.5|2198.5|2192.5|2193.3|2187.3|19
1668496200000|2022-11-15 07:10:00|2198.8|2192.8|2199.5|2193.5|2200.5|2194.5|2198|2192|20
1668496500000|2022-11-15 07:15:00|2199.8|2193.8|2200.8|2194.8|2200.8|2194.8|2199.8|2193.8|9
1668496800000|2022-11-15 07:20:00|2200.5|2194.5|2202|2196|2202|2196|2199.8|2193.8|43
1668497100000|2022-11-15 07:25:00|2202.3|2196.3|2199.8|2193.8|2202.3|2196.3|2199.8|2193.8|8
1668497400000|2022-11-15 07:30:00|2200|2194|2201.8|2195.8|2202|2196|2200|2194|27
1668497700000|2022-11-15 07:35:00|2201.5|2195.5|2200.5|2194.5|2201.5|2195.5|2199.3|2193.3|34
1668498000000|2022-11-15 07:40:00|2200.8|2194.8|2200|2194|2202|2196|2199.5|2193.5|41
1668498300000|2022-11-15 07:45:00|2200.3|2194.3|2200.8|2194.8|2202.3|2196.3|2200.3|2194.3|34
1668498600000|2022-11-15 07:50:00|2201.3|2195.3|2197.8|2191.8|2201.3|2195.3|2197.8|2191.8|34
1668498900000|2022-11-15 07:55:00|2197.5|2191.5|2198.8|2192.8|2198.8|2192.8|2196.3|2190.3|52
1668499200000|2022-11-15 08:00:00|2199|2193|2201|2195|2201.5|2195.5|2198|2192|43
1668499500000|2022-11-15 08:05:00|2200.8|2194.8|2201.8|2195.8|2202.3|2196.3|2200.8|2194.8|28
1668499800000|2022-11-15 08:10:00|2202|2196|2199|2193|2204.5|2198.5|2198.3|2192.3|45
1668500100000|2022-11-15 08:15:00|2198.8|2192.8|2202.8|2196.8|2202.8|2196.8|2198|2192|40
1668500400000|2022-11-15 08:20:00|2202.5|2196.5|2204.3|2198.3|2206.8|2200.8|2202.3|2196.3|34
1668500700000|2022-11-15 08:25:00|2205.3|2199.3|2207.3|2201.3|2207.3|2201.3|2203.5|2197.5|45
1668501000000|2022-11-15 08:30:00|2207|2201|2200|2194|2207|2201|2197.8|2191.8|33
1668501300000|2022-11-15 08:35:00|2200.8|2194.8|2197.3|2191.3|2202.5|2196.5|2195.3|2189.3|54
1668501600000|2022-11-15 08:40:00|2197.5|2191.5|2200|2194|2201.8|2195.8|2197.3|2191.3|55
1668501900000|2022-11-15 08:45:00|2200.3|2194.3|2200.8|2194.8|2201|2195|2198.3|2192.3|34
1668502200000|2022-11-15 08:50:00|2201|2195|2204.3|2198.3|2204.5|2198.5|2201|2195|25
1668502500000|2022-11-15 08:55:00|2204|2198|2202|2196|2205.3|2199.3|2201.8|2195.8|20
1668502800000|2022-11-15 09:00:00|2201.8|2195.8|2207.3|2201.3|2207.5|2201.5|2200.5|2194.5|63
1668503100000|2022-11-15 09:05:00|2207.5|2201.5|2208|2202|2208.5|2202.5|2206.3|2200.3|20
1668503400000|2022-11-15 09:10:00|2208.3|2202.3|2211|2205|2212.3|2206.3|2207.8|2201.8|27
1668503700000|2022-11-15 09:15:00|2210.8|2204.8|2212.3|2206.3|2212.3|2206.3|2209|2203|49
1668504000000|2022-11-15 09:20:00|2212.5|2206.5|2212|2206|2212.5|2206.5|2210.5|2204.5|17
1668504300000|2022-11-15 09:25:00|2212.3|2206.3|2212|2206|2213|2207|2211|2205|14
1668504600000|2022-11-15 09:30:00|2211.8|2205.8|2211|2205|2212.5|2206.5|2210.3|2204.3|29
1668504900000|2022-11-15 09:35:00|2210.8|2204.8|2213.8|2207.8|2213.8|2207.8|2210.8|2204.8|35
1668505200000|2022-11-15 09:40:00|2213.5|2207.5|2215|2209|2215|2209|2212.5|2206.5|27
1668505500000|2022-11-15 09:45:00|2215.5|2209.5|2215|2209|2216.8|2210.8|2214.5|2208.5|46
1668505800000|2022-11-15 09:50:00|2215.3|2209.3|2216.5|2210.5|2217.5|2211.5|2214|2208|37
1668506100000|2022-11-15 09:55:00|2216.8|2210.8|2218.3|2212.3|2218.3|2212.3|2216.5|2210.5|30
1668506400000|2022-11-15 10:00:00|2218.5|2212.5|2220.8|2214.8|2221|2215|2217.8|2211.8|29
1668506700000|2022-11-15 10:05:00|2221|2215|2219.8|2213.8|2221|2215|2218.5|2212.5|34
1668507000000|2022-11-15 10:10:00|2220|2214|2221.3|2215.3|2222.3|2216.3|2220|2214|28
1668507300000|2022-11-15 10:15:00|2221.5|2215.5|2221.5|2215.5|2221.8|2215.8|2221|2215|15
1668507600000|2022-11-15 10:20:00|2221.8|2215.8|2221.5|2215.5|2222.3|2216.3|2221|2215|14
1668507900000|2022-11-15 10:25:00|2221.3|2215.3|2218.5|2212.5|2221.3|2215.3|2217.8|2211.8|21
1668508200000|2022-11-15 10:30:00|2218.8|2212.8|2217.8|2211.8|2220.5|2214.5|2216.8|2210.8|35
1668508500000|2022-11-15 10:35:00|2218.3|2212.3|2218|2212|2219.5|2213.5|2217.8|2211.8|37
1668508800000|2022-11-15 10:40:00|2218.3|2212.3|2219.5|2213.5|2219.5|2213.5|2218|2212|11
1668509100000|2022-11-15 10:45:00|2219.8|2213.8|2219.8|2213.8|2221|2215|2219.8|2213.8|22
1668509400000|2022-11-15 10:50:00|2219.5|2213.5|2219.5|2213.5|2220.5|2214.5|2219.5|2213.5|18
1668509700000|2022-11-15 10:55:00|2219.8|2213.8|2219.8|2213.8|2220.5|2214.5|2219.8|2213.8|12
1668510000000|2022-11-15 11:00:00|2220|2214|2219.3|2213.3|2220.3|2214.3|2218.8|2212.8|29
1668510300000|2022-11-15 11:05:00|2219.5|2213.5|2218.3|2212.3|2219.5|2213.5|2217.8|2211.8|20
1668510600000|2022-11-15 11:10:00|2217.8|2211.8|2218.8|2212.8|2220.3|2214.3|2216.8|2210.8|35
1668510900000|2022-11-15 11:15:00|2219|2213|2220|2214|2220.5|2214.5|2218.3|2212.3|42
1668511200000|2022-11-15 11:20:00|2220.3|2214.3|2219.3|2213.3|2221.5|2215.5|2218.8|2212.8|48
1668511500000|2022-11-15 11:25:00|2219.5|2213.5|2217.8|2211.8|2221.8|2215.8|2217.8|2211.8|37
1668511800000|2022-11-15 11:30:00|2218|2212|2217.8|2211.8|2218.5|2212.5|2216.5|2210.5|19
1668512100000|2022-11-15 11:35:00|2217.3|2211.3|2211.5|2205.5|2217.3|2211.3|2211.3|2205.3|26
1668512400000|2022-11-15 11:40:00|2211.3|2205.3|2211.8|2205.8|2215.5|2209.5|2210.5|2204.5|58
1668512700000|2022-11-15 11:45:00|2210.8|2204.8|2212.8|2206.8|2214.5|2208.5|2208.8|2202.8|69
1668513000000|2022-11-15 11:50:00|2212.5|2206.5|2210.5|2204.5|2213.5|2207.5|2210.5|2204.5|29
1668513300000|2022-11-15 11:55:00|2209.8|2203.8|2207.5|2201.5|2210.3|2204.3|2205|2199|51
1668513600000|2022-11-15 12:00:00|2206.8|2200.8|2210.8|2204.8|2210.8|2204.8|2205.3|2199.3|28
1668513900000|2022-11-15 12:05:00|2211|2205|2212.3|2206.3|2212.5|2206.5|2209.5|2203.5|41
1668514200000|2022-11-15 12:10:00|2211.8|2205.8|2208|2202|2211.8|2205.8|2208|2202|39
1668514500000|2022-11-15 12:15:00|2207.8|2201.8|2207.5|2201.5|2209.3|2203.3|2205.5|2199.5|49
1668514800000|2022-11-15 12:20:00|2208|2202|2209.3|2203.3|2211|2205|2207.5|2201.5|47
1668515100000|2022-11-15 12:25:00|2209.5|2203.5|2204|2198|2209.8|2203.8|2203.3|2197.3|76
1668515400000|2022-11-15 12:30:00|2204.3|2198.3|2207.8|2201.8|2208|2202|2204|2198|44
1668515700000|2022-11-15 12:35:00|2208|2202|2209.3|2203.3|2209.3|2203.3|2207.3|2201.3|26
1668516000000|2022-11-15 12:40:00|2209.5|2203.5|2209.5|2203.5|2210|2204|2208.3|2202.3|24
1668516300000|2022-11-15 12:45:00|2209.8|2203.8|2215.8|2209.8|2217.8|2211.8|2209.8|2203.8|113
1668516600000|2022-11-15 12:50:00|2216|2210|2213.5|2207.5|2217|2211|2212|2206|52
1668516900000|2022-11-15 12:55:00|2213.3|2207.3|2210|2204|2214.5|2208.5|2209.5|2203.5|54
1668517200000|2022-11-15 13:00:00|2210.3|2204.3|2216.3|2210.3|2217.3|2211.3|2206|2200|119
1668517500000|2022-11-15 13:05:00|2216|2210|2213.8|2207.8|2216|2210|2209.5|2203.5|106
1668517800000|2022-11-15 13:10:00|2214|2208|2207.3|2201.3|2217.8|2211.8|2207.3|2201.3|51
1668518100000|2022-11-15 13:15:00|2207.5|2201.5|2206.5|2200.5|2208|2202|2201.8|2195.8|126
1668518400000|2022-11-15 13:20:00|2206.3|2200.3|2208|2202|2209.8|2203.8|2204.5|2198.5|85
1668518700000|2022-11-15 13:25:00|2208.3|2202.3|2207.3|2201.3|2211.3|2205.3|2206.8|2200.8|60
1668519000000|2022-11-15 13:30:00|2207.5|2201.5|2217|2211|2217.8|2211.8|2207.5|2201.5|141
1668519300000|2022-11-15 13:35:00|2216.8|2210.8|2216.5|2210.5|2218.5|2212.5|2216|2210|59
1668519600000|2022-11-15 13:40:00|2216.3|2210.3|2206.5|2200.5|2216.5|2210.5|2206.3|2200.3|132
1668519900000|2022-11-15 13:45:00|2207|2201|2207.5|2201.5|2210.8|2204.8|2206|2200|111
1668520200000|2022-11-15 13:50:00|2207|2201|2199.5|2193.5|2207|2201|2197|2191|145
1668520500000|2022-11-15 13:55:00|2200.3|2194.3|2203.5|2197.5|2204|2198|2199.8|2193.8|98
1668520800000|2022-11-15 14:00:00|2203.3|2197.3|2204|2198|2207.3|2201.3|2202.3|2196.3|51
1668521100000|2022-11-15 14:05:00|2203.5|2197.5|2204.5|2198.5|2204.5|2198.5|2198.5|2192.5|109
1668521400000|2022-11-15 14:10:00|2205|2199|2200.8|2194.8|2205|2199|2200.8|2194.8|57
1668521700000|2022-11-15 14:15:00|2200.5|2194.5|2200.3|2194.3|2203.8|2197.8|2198.5|2192.5|63
1668522000000|2022-11-15 14:20:00|2199.5|2193.5|2200.3|2194.3|2201.8|2195.8|2195.3|2189.3|72
1668522300000|2022-11-15 14:25:00|2199.8|2193.8|2195.3|2189.3|2200|2194|2195|2189|104
1668522600000|2022-11-15 14:30:00|2196.8|2190.8|2188|2182|2197.3|2191.3|2185.8|2179.8|154
1668522900000|2022-11-15 14:35:00|2188.3|2182.3|2191|2185|2196.5|2190.5|2188.3|2182.3|92
1668523200000|2022-11-15 14:40:00|2190.5|2184.5|2191.3|2185.3|2193.3|2187.3|2187.8|2181.8|72
1668523500000|2022-11-15 14:45:00|2191.8|2185.8|2191.3|2185.3|2192.3|2186.3|2186.5|2180.5|99
1668523800000|2022-11-15 14:50:00|2191.5|2185.5|2191.3|2185.3|2194|2188|2190.8|2184.8|67
1668524100000|2022-11-15 14:55:00|2191|2185|2198.5|2192.5|2198.5|2192.5|2190.8|2184.8|89
1668524400000|2022-11-15 15:00:00|2198.8|2192.8|2199.5|2193.5|2202|2196|2197.5|2191.5|118
1668524700000|2022-11-15 15:05:00|2199.8|2193.8|2199.5|2193.5|2201|2195|2197|2191|82
1668525000000|2022-11-15 15:10:00|2199.8|2193.8|2200.3|2194.3|2202|2196|2198.3|2192.3|58
1668525300000|2022-11-15 15:15:00|2200.5|2194.5|2202.3|2196.3|2204.3|2198.3|2199.5|2193.5|133
1668525600000|2022-11-15 15:20:00|2202.5|2196.5|2206.3|2200.3|2206.3|2200.3|2201.8|2195.8|132
1668525900000|2022-11-15 15:25:00|2204.8|2198.8|2206.8|2200.8|2209|2203|2204.8|2198.8|120
1668526200000|2022-11-15 15:30:00|2207.3|2201.3|2209.5|2203.5|2214|2208|2206|2200|109
1668526500000|2022-11-15 15:35:00|2209.8|2203.8|2209.4|2203.4|2210.8|2204.8|2206|2200|137
1668526800000|2022-11-15 15:40:00|2209.1|2203.1|2202.1|2196.1|2209.1|2203.1|2199.9|2193.9|143
1668527100000|2022-11-15 15:45:00|2201.9|2195.9|2204.9|2198.9|2206.1|2200.1|2201.9|2195.9|156
1668527400000|2022-11-15 15:50:00|2205.1|2199.1|2207.4|2201.4|2208.6|2202.6|2204.1|2198.1|153
1668527700000|2022-11-15 15:55:00|2207.6|2201.6|2210.6|2204.6|2211.4|2205.4|2206.9|2200.9|128
1668528000000|2022-11-15 16:00:00|2210.9|2204.9|2215.4|2209.4|2215.9|2209.9|2210.6|2204.6|116
1668528300000|2022-11-15 16:05:00|2215.1|2209.1|2217.6|2211.6|2219.6|2213.6|2214.9|2208.9|76
1668528600000|2022-11-15 16:10:00|2217.9|2211.9|2217.4|2211.4|2218.4|2212.4|2214.1|2208.1|48
1668528900000|2022-11-15 16:15:00|2217.6|2211.6|2219.9|2213.9|2225.4|2219.4|2215.6|2209.6|170
1668529200000|2022-11-15 16:20:00|2219.6|2213.6|2220.9|2214.9|2223.4|2217.4|2218.9|2212.9|49
1668529500000|2022-11-15 16:25:00|2220.6|2214.6|2218.9|2212.9|2220.6|2214.6|2217.6|2211.6|38
1668529800000|2022-11-15 16:30:00|2219.1|2213.1|2219.1|2213.1|2220.4|2214.4|2217.4|2211.4|37
1668530100000|2022-11-15 16:35:00|2218.9|2212.9|2210.9|2204.9|2219.1|2213.1|2210.6|2204.6|102
1668530400000|2022-11-15 16:40:00|2210.6|2204.6|2209.6|2203.6|2213.6|2207.6|2209.6|2203.6|90
1668530700000|2022-11-15 16:45:00|2209.9|2203.9|2211.4|2205.4|2211.9|2205.9|2209.9|2203.9|36
1668531000000|2022-11-15 16:50:00|2212.4|2206.4|2211.4|2205.4|2212.6|2206.6|2210.9|2204.9|47
1668531300000|2022-11-15 16:55:00|2211.6|2205.6|2209.1|2203.1|2212.9|2206.9|2208.6|2202.6|36
1668531600000|2022-11-15 17:00:00|2208.9|2202.9|2209.1|2203.1|2209.4|2203.4|2208.4|2202.4|26
1668531900000|2022-11-15 17:05:00|2208.9|2202.9|2208.9|2202.9|2209.4|2203.4|2208.4|2202.4|41
1668532200000|2022-11-15 17:10:00|2209.1|2203.1|2209.4|2203.4|2209.9|2203.9|2208.9|2202.9|58
1668532500000|2022-11-15 17:15:00|2209.9|2203.9|2213.6|2207.6|2213.6|2207.6|2209.1|2203.1|63
1668532800000|2022-11-15 17:20:00|2213.9|2207.9|2213.4|2207.4|2213.9|2207.9|2213.4|2207.4|3
1668533100000|2022-11-15 17:25:00|2213.6|2207.6|2213.6|2207.6|2213.9|2207.9|2213.6|2207.6|7
1668533400000|2022-11-15 17:30:00|2213.9|2207.9|2212.9|2206.9|2213.9|2207.9|2212.4|2206.4|25
1668533700000|2022-11-15 17:35:00|2212.6|2206.6|2212.4|2206.4|2212.9|2206.9|2212.1|2206.1|43
1668534000000|2022-11-15 17:40:00|2212.1|2206.1|2208.9|2202.9|2212.6|2206.6|2208.6|2202.6|32
1668534300000|2022-11-15 17:45:00|2209.1|2203.1|2207.9|2201.9|2209.1|2203.1|2207.9|2201.9|25
1668534600000|2022-11-15 17:50:00|2208.1|2202.1|2208.1|2202.1|2208.4|2202.4|2207.6|2201.6|25
1668534900000|2022-11-15 17:55:00|2208.4|2202.4|2220.9|2214.9|2221.6|2215.6|2201|2195|134
1668535200000|2022-11-15 18:00:00|2220.4|2214.4|2215.6|2209.6|2220.9|2214.9|2215.6|2209.6|46
1668535500000|2022-11-15 18:05:00|2215.8|2209.8|2215.8|2209.8|2216.6|2210.6|2212.6|2206.6|46
1668535800000|2022-11-15 18:10:00|2215.6|2209.6|2213.1|2207.1|2216.5|2210.5|2213|2207|15
1668536100000|2022-11-15 18:15:00|2213.4|2207.4|2212|2206|2213.4|2207.4|2211.9|2205.9|78
1668536400000|2022-11-15 18:20:00|2212.4|2206.4|2208.3|2202.3|2212.6|2206.6|2207.8|2201.8|135
1668536700000|2022-11-15 18:25:00|2208.5|2202.5|2207.5|2201.5|2209.1|2203.1|2205.5|2199.5|176
1668537000000|2022-11-15 18:30:00|2207.3|2201.3|2207.9|2201.9|2208.8|2202.8|2207.3|2201.3|164
1668537300000|2022-11-15 18:35:00|2208.1|2202.1|2206.5|2200.5|2209|2203|2206.5|2200.5|45
1668537600000|2022-11-15 18:40:00|2206|2200|2206.6|2200.6|2206.6|2200.6|2204.4|2198.4|35
1668537900000|2022-11-15 18:45:00|2206.4|2200.4|2206.4|2200.4|2206.6|2200.6|2206|2200|53
1668538200000|2022-11-15 18:50:00|2206.6|2200.6|2203.5|2197.5|2208|2202|2203.1|2197.1|23
1668538500000|2022-11-15 18:55:00|2203.8|2197.8|2209.1|2189.1|2212|2199.1|2203.8|2186.9|16
1668560400000|2022-11-16 01:00:00|2208.9|2203.1|2204.5|2198.5|2208.9|2203.1|2204.4|2198.4|16
1668560700000|2022-11-16 01:05:00|2204.3|2198.3|2206|2200|2206.3|2200.3|2204|2198|39
1668561000000|2022-11-16 01:10:00|2205.8|2199.8|2203.5|2197.5|2205.8|2199.8|2203|2197|53
1668561300000|2022-11-16 01:15:00|2203.3|2197.3|2202.5|2196.5|2203.5|2197.5|2199.6|2193.6|72
1668561600000|2022-11-16 01:20:00|2202.3|2196.3|2199.3|2193.3|2202.3|2196.3|2197.6|2191.6|85
1668561900000|2022-11-16 01:25:00|2199|2193|2198.3|2192.3|2199|2193|2197.3|2191.3|46
1668562200000|2022-11-16 01:30:00|2198.5|2192.5|2195.8|2189.8|2198.5|2192.5|2193.8|2187.8|86
1668562500000|2022-11-16 01:35:00|2195.5|2189.5|2195.3|2189.3|2195.8|2189.8|2194|2188|42
1668562800000|2022-11-16 01:40:00|2195|2189|2191.5|2185.5|2195|2189|2189.8|2183.8|77
1668563100000|2022-11-16 01:45:00|2191.3|2185.3|2191|2185|2191.5|2185.5|2189|2183|42
1668563400000|2022-11-16 01:50:00|2190.5|2184.5|2190.3|2184.3|2191.3|2185.3|2189.3|2183.3|68
1668563700000|2022-11-16 01:55:00|2190|2184|2191|2185|2192|2186|2189.3|2183.3|83
1668564000000|2022-11-16 02:00:00|2190.8|2184.8|2191.5|2185.5|2192.5|2186.5|2189.3|2183.3|59
1668564300000|2022-11-16 02:05:00|2191.3|2185.3|2190.3|2184.3|2192|2186|2190.3|2184.3|43
1668564600000|2022-11-16 02:10:00|2190.5|2184.5|2189.5|2183.5|2191.8|2185.8|2188.3|2182.3|128
1668564900000|2022-11-16 02:15:00|2189.3|2183.3|2188|2182|2189.3|2183.3|2187|2181|27
1668565200000|2022-11-16 02:20:00|2188.8|2182.8|2188.5|2182.5|2188.8|2182.8|2188.3|2182.3|3
1668565500000|2022-11-16 02:25:00|2189.3|2183.3|2190.3|2184.3|2191.3|2185.3|2189.3|2183.3|49
1668565800000|2022-11-16 02:30:00|2190.5|2184.5|2194.3|2188.3|2194.5|2188.5|2190.3|2184.3|79
1668566100000|2022-11-16 02:35:00|2194|2188|2198.8|2192.8|2199.3|2193.3|2194|2188|87
1668566400000|2022-11-16 02:40:00|2199|2193|2198.5|2192.5|2200|2194|2198|2192|52
1668566700000|2022-11-16 02:45:00|2198.3|2192.3|2194.3|2188.3|2198.3|2192.3|2194|2188|44
1668567000000|2022-11-16 02:50:00|2194|2188|2194.3|2188.3|2195.5|2189.5|2193.3|2187.3|32
1668567300000|2022-11-16 02:55:00|2194.8|2188.8|2189.8|2183.8|2194.8|2188.8|2189.3|2183.3|51
1668567600000|2022-11-16 03:00:00|2190|2184|2187.5|2181.5|2190|2184|2187|2181|88
1668567900000|2022-11-16 03:05:00|2188|2182|2186.8|2180.8|2189|2183|2186.5|2180.5|83
1668568200000|2022-11-16 03:10:00|2187.3|2181.3|2189.3|2183.3|2190.8|2184.8|2187|2181|87
1668568500000|2022-11-16 03:15:00|2188.5|2182.5|2187.3|2181.3|2188.8|2182.8|2186.8|2180.8|43
1668568800000|2022-11-16 03:20:00|2187.5|2181.5|2188.3|2182.3|2188.3|2182.3|2187.3|2181.3|9
1668569100000|2022-11-16 03:25:00|2188|2182|2188.8|2182.8|2190|2184|2188|2182|70
1668569400000|2022-11-16 03:30:00|2188.5|2182.5|2186.8|2180.8|2188.8|2182.8|2186.5|2180.5|23
1668569700000|2022-11-16 03:35:00|2187|2181|2187|2181|2187.8|2181.8|2186.8|2180.8|24
1668570000000|2022-11-16 03:40:00|2186.8|2180.8|2187.5|2181.5|2188|2182|2186.8|2180.8|11
1668570300000|2022-11-16 03:45:00|2187.3|2181.3|2186.8|2180.8|2187.3|2181.3|2186.8|2180.8|43
1668570600000|2022-11-16 03:50:00|2187|2181|2187.3|2181.3|2187.8|2181.8|2187|2181|5
1668570900000|2022-11-16 03:55:00|2187|2181|2186.5|2180.5|2187|2181|2186.5|2180.5|23
1668571200000|2022-11-16 04:00:00|2186.3|2180.3|2186.5|2180.5|2186.5|2180.5|2186.3|2180.3|12
1668571500000|2022-11-16 04:05:00|2186.8|2180.8|2186.8|2180.8|2187.8|2181.8|2186.8|2180.8|11
1668571800000|2022-11-16 04:10:00|2187|2181|2187|2181|2187.5|2181.5|2186.8|2180.8|6
1668572100000|2022-11-16 04:15:00|2187.3|2181.3|2187|2181|2187.5|2181.5|2186.8|2180.8|7
1668572400000|2022-11-16 04:20:00|2187.3|2181.3|2186.8|2180.8|2187.8|2181.8|2186.5|2180.5|26
1668572700000|2022-11-16 04:25:00|2187|2181|2187.3|2181.3|2188|2182|2186.8|2180.8|13
1668573000000|2022-11-16 04:30:00|2188|2182|2187.3|2181.3|2188|2182|2187|2181|7
1668573300000|2022-11-16 04:35:00|2187.5|2181.5|2188|2182|2188|2182|2187.5|2181.5|2
1668573600000|2022-11-16 04:40:00|2187.5|2181.5|2187.5|2181.5|2187.8|2181.8|2187.3|2181.3|7
1668573900000|2022-11-16 04:45:00|2187.3|2181.3|2187.5|2181.5|2187.5|2181.5|2186.5|2180.5|10
1668574200000|2022-11-16 04:50:00|2187.3|2181.3|2186|2180|2187.3|2181.3|2186|2180|20
1668574500000|2022-11-16 04:55:00|2186.3|2180.3|2186.3|2180.3|2186.5|2180.5|2186|2180|11
1668574800000|2022-11-16 05:00:00|2186|2180|2186|2180|2186.5|2180.5|2186|2180|49
1668575100000|2022-11-16 05:05:00|2185.8|2179.8|2186.3|2180.3|2186.5|2180.5|2185.8|2179.8|34
1668575400000|2022-11-16 05:10:00|2186|2180|2186.3|2180.3|2186.3|2180.3|2185.8|2179.8|32
1668575700000|2022-11-16 05:15:00|2186.5|2180.5|2186.3|2180.3|2186.5|2180.5|2186.3|2180.3|18
1668576000000|2022-11-16 05:20:00|2186.5|2180.5|2186.3|2180.3|2186.5|2180.5|2186.3|2180.3|12
1668576300000|2022-11-16 05:25:00|2186.8|2180.8|2185.8|2179.8|2187.3|2181.3|2184.5|2178.5|15
1668576600000|2022-11-16 05:30:00|2186|2180|2186.3|2180.3|2186.5|2180.5|2186|2180|20
1668576900000|2022-11-16 05:35:00|2186|2180|2183.5|2177.5|2186.8|2180.8|2182.8|2176.8|63
1668577200000|2022-11-16 05:40:00|2183.3|2177.3|2184.3|2178.3|2184.8|2178.8|2180|2174|80
1668577500000|2022-11-16 05:45:00|2184|2178|2183.8|2177.8|2184.3|2178.3|2183.5|2177.5|76
1668577800000|2022-11-16 05:50:00|2183.5|2177.5|2183.5|2177.5|2184.3|2178.3|2181.8|2175.8|47
1668578100000|2022-11-16 05:55:00|2183.3|2177.3|2183.3|2177.3|2183.8|2177.8|2183.3|2177.3|12
1668578400000|2022-11-16 06:00:00|2183.5|2177.5|2186|2180|2186.8|2180.8|2183.3|2177.3|32
1668578700000|2022-11-16 06:05:00|2185.5|2179.5|2184.5|2178.5|2186|2180|2184|2178|28
1668579000000|2022-11-16 06:10:00|2184.8|2178.8|2186.8|2180.8|2186.8|2180.8|2184.8|2178.8|10
1668579300000|2022-11-16 06:15:00|2186.5|2180.5|2185|2179|2186.8|2180.8|2184.8|2178.8|51
1668579600000|2022-11-16 06:20:00|2184.8|2178.8|2182.5|2176.5|2185|2179|2181.8|2175.8|34
1668579900000|2022-11-16 06:25:00|2182.3|2176.3|2182.5|2176.5|2183.5|2177.5|2180.8|2174.8|17
1668580200000|2022-11-16 06:30:00|2182.8|2176.8|2183.5|2177.5|2185.8|2179.8|2182.5|2176.5|46
1668580500000|2022-11-16 06:35:00|2183.8|2177.8|2182.5|2176.5|2184|2178|2182.5|2176.5|14
1668580800000|2022-11-16 06:40:00|2182.8|2176.8|2180.8|2174.8|2184.3|2178.3|2179|2173|33
1668581100000|2022-11-16 06:45:00|2181|2175|2177.8|2171.8|2182.5|2176.5|2177.8|2171.8|35
1668581400000|2022-11-16 06:50:00|2177.5|2171.5|2177.5|2171.5|2179.5|2173.5|2176.5|2170.5|64
1668581700000|2022-11-16 06:55:00|2177.3|2171.3|2185.8|2179.8|2185.8|2179.8|2176.3|2170.3|57
1668582000000|2022-11-16 07:00:00|2186|2180|2198|2192|2198|2192|2185|2179|34
1668582300000|2022-11-16 07:05:00|2198.3|2192.3|2194.8|2188.8|2199.3|2193.3|2194.5|2188.5|54
1668582600000|2022-11-16 07:10:00|2195|2189|2193.8|2187.8|2197.3|2191.3|2192.3|2186.3|48
1668582900000|2022-11-16 07:15:00|2193.5|2187.5|2196|2190|2196.3|2190.3|2191.3|2185.3|48
1668583200000|2022-11-16 07:20:00|2195.8|2189.8|2196|2190|2196|2190|2195.3|2189.3|22
1668583500000|2022-11-16 07:25:00|2195.8|2189.8|2195.5|2189.5|2195.8|2189.8|2195.3|2189.3|20
1668583800000|2022-11-16 07:30:00|2195.8|2189.8|2192.8|2186.8|2196|2190|2189|2183|64
1668584100000|2022-11-16 07:35:00|2193|2187|2192.8|2186.8|2193.5|2187.5|2188.8|2182.8|49
1668584400000|2022-11-16 07:40:00|2192.5|2186.5|2195.3|2189.3|2195.3|2189.3|2192|2186|15
1668584700000|2022-11-16 07:45:00|2195.5|2189.5|2193.5|2187.5|2195.5|2189.5|2193.5|2187.5|17
1668585000000|2022-11-16 07:50:00|2193.8|2187.8|2188.9|2182.9|2193.8|2187.8|2188.3|2182.3|44
1668585300000|2022-11-16 07:55:00|2189|2183|2195.1|2189.1|2197.9|2191.9|2188.6|2182.6|42
1668585600000|2022-11-16 08:00:00|2195.4|2189.4|2204.9|2198.9|2207.1|2201.1|2195.4|2189.4|54
1668585900000|2022-11-16 08:05:00|2205.1|2199.1|2209.4|2203.4|2209.4|2203.4|2204.6|2198.6|42
1668586200000|2022-11-16 08:10:00|2209.1|2203.1|2212.1|2206.1|2212.6|2206.6|2207.1|2201.1|76
1668586500000|2022-11-16 08:15:00|2211.9|2205.9|2215.4|2209.4|2216.1|2210.1|2211.9|2205.9|67
1668586800000|2022-11-16 08:20:00|2215.6|2209.6|2215.6|2209.6|2217.9|2211.9|2214.1|2208.1|49
1668587100000|2022-11-16 08:25:00|2216.1|2210.1|2215.4|2209.4|2217.1|2211.1|2214.9|2208.9|41
1668587400000|2022-11-16 08:30:00|2215.1|2209.1|2212.4|2206.4|2215.6|2209.6|2211.9|2205.9|42
1668587700000|2022-11-16 08:35:00|2212.1|2206.1|2211.1|2205.1|2213.6|2207.6|2210.1|2204.1|56
1668588000000|2022-11-16 08:40:00|2211.9|2205.9|2211.1|2205.1|2214.6|2208.6|2210.1|2204.1|37
1668588300000|2022-11-16 08:45:00|2211.4|2205.4|2214.1|2208.1|2215.1|2209.1|2211.4|2205.4|49
1668588600000|2022-11-16 08:50:00|2214.6|2208.6|2213.9|2207.9|2215.4|2209.4|2212.9|2206.9|45
1668588900000|2022-11-16 08:55:00|2214.1|2208.1|2215.9|2209.9|2216.1|2210.1|2214.1|2208.1|20
1668589200000|2022-11-16 09:00:00|2215.6|2209.6|2208.4|2202.4|2215.6|2209.6|2207.4|2201.4|87
1668589500000|2022-11-16 09:05:00|2208.1|2202.1|2209.1|2203.1|2210.9|2204.9|2207.1|2201.1|74
1668589800000|2022-11-16 09:10:00|2208.9|2202.9|2204.4|2198.4|2209.4|2203.4|2201.9|2195.9|49
1668590100000|2022-11-16 09:15:00|2204.6|2198.6|2205.1|2199.1|2206.6|2200.6|2204.6|2198.6|39
1668590400000|2022-11-16 09:20:00|2205.4|2199.4|2204.4|2198.4|2206.4|2200.4|2204.4|2198.4|22
1668590700000|2022-11-16 09:25:00|2204.1|2198.1|2200.9|2194.9|2204.1|2198.1|2200.1|2194.1|51
1668591000000|2022-11-16 09:30:00|2201.1|2195.1|2201.9|2195.9|2203.9|2197.9|2199.1|2193.1|43
1668591300000|2022-11-16 09:35:00|2202.1|2196.1|2201.1|2195.1|2202.4|2196.4|2198.4|2192.4|36
1668591600000|2022-11-16 09:40:00|2201.4|2195.4|2202.4|2196.4|2203.1|2197.1|2201.4|2195.4|31
1668591900000|2022-11-16 09:45:00|2202.1|2196.1|2203.4|2197.4|2203.6|2197.6|2201.6|2195.6|39
1668592200000|2022-11-16 09:50:00|2203.6|2197.6|2205.1|2199.1|2205.1|2199.1|2202.6|2196.6|21
1668592500000|2022-11-16 09:55:00|2205.4|2199.4|2204.6|2198.6|2206.1|2200.1|2203.4|2197.4|42
1668592800000|2022-11-16 10:00:00|2204.9|2198.9|2204.4|2198.4|2206.4|2200.4|2204.1|2198.1|18
1668593100000|2022-11-16 10:05:00|2204.1|2198.1|2205.4|2199.4|2205.6|2199.6|2204.1|2198.1|14
1668593400000|2022-11-16 10:10:00|2205.6|2199.6|2207.4|2201.4|2209.1|2203.1|2205.6|2199.6|18
1668593700000|2022-11-16 10:15:00|2207.1|2201.1|2206.1|2200.1|2207.4|2201.4|2205.9|2199.9|18
1668594000000|2022-11-16 10:20:00|2205.9|2199.9|2206.1|2200.1|2206.9|2200.9|2205.6|2199.6|18
1668594300000|2022-11-16 10:25:00|2206.4|2200.4|2207.4|2201.4|2207.6|2201.6|2205.4|2199.4|17
1668594600000|2022-11-16 10:30:00|2208.4|2202.4|2209.1|2203.1|2210.1|2204.1|2208.4|2202.4|41
1668594900000|2022-11-16 10:35:00|2209.4|2203.4|2209.6|2203.6|2210.1|2204.1|2209.1|2203.1|18
1668595200000|2022-11-16 10:40:00|2209.9|2203.9|2209.9|2203.9|2210.6|2204.6|2208.6|2202.6|21
1668595500000|2022-11-16 10:45:00|2209.6|2203.6|2209.1|2203.1|2210.4|2204.4|2208.9|2202.9|33
1668595800000|2022-11-16 10:50:00|2208.9|2202.9|2209.9|2203.9|2210.1|2204.1|2208.9|2202.9|29
1668596100000|2022-11-16 10:55:00|2209.6|2203.6|2209.1|2203.1|2214.1|2208.1|2209.1|2203.1|28
1668596400000|2022-11-16 11:00:00|2209.4|2203.4|2210.6|2204.6|2212.9|2206.9|2209.4|2203.4|22
1668596700000|2022-11-16 11:05:00|2210.4|2204.4|2209.6|2203.6|2211.4|2205.4|2208.9|2202.9|37
1668597000000|2022-11-16 11:10:00|2209.9|2203.9|2204.3|2198.3|2210.4|2204.4|2202.4|2196.4|55
1668597300000|2022-11-16 11:15:00|2204.1|2198.1|2205.1|2199.1|2206.1|2200.1|2203.6|2197.6|39
1668597600000|2022-11-16 11:20:00|2204.9|2198.9|2205.6|2199.6|2205.6|2199.6|2203.9|2197.9|43
1668597900000|2022-11-16 11:25:00|2205.1|2199.1|2206.1|2200.1|2207.6|2201.6|2204.6|2198.6|34
1668598200000|2022-11-16 11:30:00|2205.9|2199.9|2205.1|2199.1|2205.9|2199.9|2202.3|2196.3|60
1668598500000|2022-11-16 11:35:00|2205.4|2199.4|2205.6|2199.6|2207.9|2201.9|2203.6|2197.6|39
1668598800000|2022-11-16 11:40:00|2205.9|2199.9|2207.6|2201.6|2207.6|2201.6|2205.6|2199.6|23
1668599100000|2022-11-16 11:45:00|2207.4|2201.4|2209.1|2203.1|2210.4|2204.4|2206.6|2200.6|41
1668599400000|2022-11-16 11:50:00|2209.4|2203.4|2207.6|2201.6|2209.9|2203.9|2207.6|2201.6|25
1668599700000|2022-11-16 11:55:00|2207.9|2201.9|2207.9|2201.9|2209.4|2203.4|2207.4|2201.4|31
1668600000000|2022-11-16 12:00:00|2207.4|2201.4|2208.4|2202.4|2208.4|2202.4|2206.1|2200.1|38
1668600300000|2022-11-16 12:05:00|2208.6|2202.6|2207.9|2201.9|2211.1|2205.1|2207.4|2201.4|43
1668600600000|2022-11-16 12:10:00|2207.1|2201.1|2208.1|2202.1|2208.1|2202.1|2204.6|2198.6|47
1668600900000|2022-11-16 12:15:00|2208.4|2202.4|2209.9|2203.9|2210.4|2204.4|2208.4|2202.4|23
1668601200000|2022-11-16 12:20:00|2210.1|2204.1|2209.4|2203.4|2210.4|2204.4|2209.1|2203.1|29
1668601500000|2022-11-16 12:25:00|2209.6|2203.6|2209.1|2203.1|2209.9|2203.9|2208.1|2202.1|33
1668601800000|2022-11-16 12:30:00|2208.6|2202.6|2212.6|2206.6|2212.9|2206.9|2208.4|2202.4|29
1668602100000|2022-11-16 12:35:00|2212.4|2206.4|2210.6|2204.6|2213.1|2207.1|2208.9|2202.9|46
1668602400000|2022-11-16 12:40:00|2210.4|2204.4|2211.9|2205.9|2212.1|2206.1|2210.1|2204.1|21
1668602700000|2022-11-16 12:45:00|2212.1|2206.1|2207.1|2201.1|2212.6|2206.6|2206.4|2200.4|60
1668603000000|2022-11-16 12:50:00|2206.6|2200.6|2203.4|2197.4|2206.6|2200.6|2202.5|2196.5|91
1668603300000|2022-11-16 12:55:00|2203.1|2197.1|2204.6|2198.6|2205.4|2199.4|2200.6|2194.6|97
1668603600000|2022-11-16 13:00:00|2204.9|2198.9|2184.4|2178.4|2204.9|2198.9|2183.8|2177.8|300
1668603900000|2022-11-16 13:05:00|2184.1|2178.1|2191.9|2185.9|2191.9|2185.9|2184.1|2178.1|129
1668604200000|2022-11-16 13:10:00|2192.1|2186.1|2191.6|2185.6|2192.9|2186.9|2187.3|2181.3|85
1668604500000|2022-11-16 13:15:00|2191.9|2185.9|2187.4|2181.4|2192.4|2186.4|2186.9|2180.9|61
1668604800000|2022-11-16 13:20:00|2187.6|2181.6|2184.9|2178.9|2187.6|2181.6|2183.9|2177.9|47
1668605100000|2022-11-16 13:25:00|2185.1|2179.1|2187.1|2181.1|2188.4|2182.4|2184.6|2178.6|68
1668605400000|2022-11-16 13:30:00|2186.9|2180.9|2180.5|2174.5|2186.9|2180.9|2175.9|2169.9|115
1668605700000|2022-11-16 13:35:00|2180.8|2174.8|2182.6|2176.6|2185.4|2179.4|2180.5|2174.5|106
1668606000000|2022-11-16 13:40:00|2182.9|2176.9|2182.4|2176.4|2184.1|2178.1|2181.6|2175.6|32
1668606300000|2022-11-16 13:45:00|2182.1|2176.1|2180.9|2174.9|2184.1|2178.1|2180.9|2174.9|92
1668606600000|2022-11-16 13:50:00|2180.6|2174.6|2176.1|2170.1|2181.4|2175.4|2176.1|2170.1|90
1668606900000|2022-11-16 13:55:00|2175.9|2169.9|2174.6|2168.6|2176.1|2170.1|2170.4|2164.4|77
1668607200000|2022-11-16 14:00:00|2174.4|2168.4|2164.6|2158.6|2175.6|2169.6|2164.1|2158.1|111
1668607500000|2022-11-16 14:05:00|2164.9|2158.9|2167.1|2161.1|2167.4|2161.4|2164.4|2158.4|92
1668607800000|2022-11-16 14:10:00|2167.4|2161.4|2166.9|2160.9|2167.4|2161.4|2164.1|2158.1|49
1668608100000|2022-11-16 14:15:00|2167.1|2161.1|2170.4|2164.4|2170.4|2164.4|2165.9|2159.9|91
1668608400000|2022-11-16 14:20:00|2170.6|2164.6|2167.1|2161.1|2170.6|2164.6|2167.1|2161.1|82
1668608700000|2022-11-16 14:25:00|2165.9|2159.9|2165.1|2159.1|2166.9|2160.9|2163.9|2157.9|65
1668609000000|2022-11-16 14:30:00|2164.9|2158.9|2169.6|2163.6|2170.4|2164.4|2164.1|2158.1|125
1668609300000|2022-11-16 14:35:00|2169.4|2163.4|2166.1|2160.1|2169.4|2163.4|2164.9|2158.9|93
1668609600000|2022-11-16 14:40:00|2165.9|2159.9|2165.6|2159.6|2167.9|2161.9|2164.4|2158.4|51
1668609900000|2022-11-16 14:45:00|2165.4|2159.4|2165.1|2159.1|2169.9|2163.9|2163.1|2157.1|80
1668610200000|2022-11-16 14:50:00|2164.9|2158.9|2160.9|2154.9|2166.9|2160.9|2160.6|2154.6|92
1668610500000|2022-11-16 14:55:00|2159.6|2153.6|2162.4|2156.4|2162.4|2156.4|2156.6|2150.6|102
1668610800000|2022-11-16 15:00:00|2161.9|2155.9|2154.4|2148.4|2161.9|2155.9|2154.1|2148.1|91
1668611100000|2022-11-16 15:05:00|2154.1|2148.1|2156.1|2150.1|2156.4|2150.4|2153.6|2147.6|57
1668611400000|2022-11-16 15:10:00|2156.4|2150.4|2154.1|2148.1|2157.1|2151.1|2153.9|2147.9|45
1668611700000|2022-11-16 15:15:00|2153.9|2147.9|2143.9|2137.9|2154.1|2148.1|2143.9|2137.9|128
1668612000000|2022-11-16 15:20:00|2143.6|2137.6|2145.9|2139.9|2146.4|2140.4|2143.6|2137.6|61
1668612300000|2022-11-16 15:25:00|2146.1|2140.1|2150.6|2144.6|2151.1|2145.1|2144.6|2138.6|98
1668612600000|2022-11-16 15:30:00|2150.9|2144.9|2150.4|2144.4|2151.9|2145.9|2148.4|2142.4|56
1668612900000|2022-11-16 15:35:00|2150.1|2144.1|2151|2145|2157.1|2151.1|2147.9|2141.9|80
1668613200000|2022-11-16 15:40:00|2151.4|2145.4|2150.1|2144.1|2153.4|2147.4|2147.9|2141.9|79
1668613500000|2022-11-16 15:45:00|2149.9|2143.9|2149.1|2143.1|2151.6|2145.6|2148.1|2142.1|55
1668613800000|2022-11-16 15:50:00|2148.9|2142.9|2147.6|2141.6|2150.1|2144.1|2146.9|2140.9|50
1668614100000|2022-11-16 15:55:00|2147.4|2141.4|2152.9|2146.9|2152.9|2146.9|2146.6|2140.6|52
1668614400000|2022-11-16 16:00:00|2153.4|2147.4|2157.9|2151.9|2158.1|2152.1|2152.4|2146.4|61
1668614700000|2022-11-16 16:05:00|2158.1|2152.1|2164.6|2158.6|2165.6|2159.6|2157.9|2151.9|67
1668615000000|2022-11-16 16:10:00|2164.4|2158.4|2173.1|2167.1|2173.1|2167.1|2163.6|2157.6|133
1668615300000|2022-11-16 16:15:00|2172.6|2166.6|2173.3|2167.3|2175.5|2169.5|2170.4|2164.4|148
1668615600000|2022-11-16 16:20:00|2173.1|2167.1|2172.4|2166.4|2174.6|2168.6|2169.1|2163.1|72
1668615900000|2022-11-16 16:25:00|2172.6|2166.6|2171.4|2165.4|2174.1|2168.1|2171.1|2165.1|46
1668616200000|2022-11-16 16:30:00|2171.1|2165.1|2173.1|2167.1|2173.1|2167.1|2171.1|2165.1|49
1668616500000|2022-11-16 16:35:00|2173.4|2167.4|2172.1|2166.1|2173.6|2167.6|2170.6|2164.6|52
1668616800000|2022-11-16 16:40:00|2171.1|2165.1|2174.9|2168.9|2175.6|2169.6|2170.4|2164.4|55
1668617100000|2022-11-16 16:45:00|2175.1|2169.1|2175.6|2169.6|2176.6|2170.6|2175.1|2169.1|34
1668617400000|2022-11-16 16:50:00|2175.4|2169.4|2174.6|2168.6|2176.4|2170.4|2173.9|2167.9|46
1668617700000|2022-11-16 16:55:00|2174.4|2168.4|2171.4|2165.4|2175.6|2169.6|2171.4|2165.4|45
1668618000000|2022-11-16 17:00:00|2171.6|2165.6|2171.6|2165.6|2172.1|2166.1|2170.9|2164.9|28
1668618300000|2022-11-16 17:05:00|2171.9|2165.9|2171.6|2165.6|2172.1|2166.1|2171.6|2165.6|6
1668618600000|2022-11-16 17:10:00|2171.9|2165.9|2171.9|2165.9|2174.6|2168.6|2171.4|2165.4|29
1668618900000|2022-11-16 17:15:00|2171.6|2165.6|2171.6|2165.6|2172.1|2166.1|2171.6|2165.6|17
1668619200000|2022-11-16 17:20:00|2171.9|2165.9|2173.1|2167.1|2173.4|2167.4|2171.6|2165.6|19
1668619500000|2022-11-16 17:25:00|2172.9|2166.9|2171.9|2165.9|2173.6|2167.6|2171.6|2165.6|29
1668619800000|2022-11-16 17:30:00|2171.6|2165.6|2171.9|2165.9|2171.9|2165.9|2171.6|2165.6|10
1668620100000|2022-11-16 17:35:00|2172.1|2166.1|2173.4|2167.4|2173.9|2167.9|2171.9|2165.9|58
1668620400000|2022-11-16 17:40:00|2173.6|2167.6|2173.1|2167.1|2175.4|2169.4|2172.6|2166.6|34
1668620700000|2022-11-16 17:45:00|2172.9|2166.9|2171.4|2165.4|2174.9|2168.9|2171.4|2165.4|35
1668621000000|2022-11-16 17:50:00|2170.6|2164.6|2172.4|2166.4|2173.9|2167.9|2170.6|2164.6|49
1668621300000|2022-11-16 17:55:00|2172.1|2166.1|2176.5|2170.5|2177.6|2171.6|2172.1|2166.1|94
1668621600000|2022-11-16 18:00:00|2176.6|2170.6|2172.8|2166.8|2176.6|2170.6|2172.8|2166.8|59
1668621900000|2022-11-16 18:05:00|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1668622200000|2022-11-16 18:10:00|2172.5|2166.5|2172.6|2166.6|2172.6|2166.6|2172.5|2166.5|8
1668622500000|2022-11-16 18:15:00|2172.5|2166.5|2172.6|2166.6|2172.6|2166.6|2172.5|2166.5|8
1668622800000|2022-11-16 18:20:00|2172.5|2166.5|2172.3|2166.3|2172.5|2166.5|2172.3|2166.3|7
1668623100000|2022-11-16 18:25:00|2172.5|2166.5|2172.4|2166.4|2172.5|2166.5|2172.3|2166.3|18
1668623400000|2022-11-16 18:30:00|2172.5|2166.5|2172.3|2166.3|2172.5|2166.5|2172.3|2166.3|5
1668623700000|2022-11-16 18:35:00|2172.5|2166.5|2166.6|2160.6|2172.5|2166.5|2161.9|2153.8|32
1668624000000|2022-11-16 18:40:00|2166.4|2160.4|2165.8|2159.8|2166.4|2160.4|2165.5|2159.5|24
1668624300000|2022-11-16 18:45:00|2165.5|2159.5|2165.3|2159.3|2165.5|2159.5|2165.3|2159.3|5
1668624900000|2022-11-16 18:55:00|2171.5|2152.8|2171.5|2152.8|2172|2153.3|2171.5|2152.8|3
1668646800000|2022-11-17 01:00:00|2169.4|2163.4|2161.9|2155.9|2169.6|2163.6|2160.9|2154.9|32
1668647100000|2022-11-17 01:05:00|2161.6|2155.6|2162.8|2156.8|2163.5|2157.5|2159.1|2153.1|31
1668647400000|2022-11-17 01:10:00|2162.5|2156.5|2163.8|2157.8|2164.3|2158.3|2161.5|2155.5|42
1668647700000|2022-11-17 01:15:00|2163.5|2157.5|2167.3|2161.3|2167.6|2161.6|2162.5|2156.5|27
1668648000000|2022-11-17 01:20:00|2167|2161|2164.3|2158.3|2167|2161|2164.3|2158.3|11
1668648300000|2022-11-17 01:25:00|2164|2158|2161.8|2155.8|2164|2158|2161.3|2155.3|38
1668648600000|2022-11-17 01:30:00|2161.5|2155.5|2162.3|2156.3|2163.3|2157.3|2161.3|2155.3|46
1668648900000|2022-11-17 01:35:00|2162|2156|2160.8|2154.8|2162|2156|2160.5|2154.5|12
1668649200000|2022-11-17 01:40:00|2160.3|2154.3|2159.3|2153.3|2160.8|2154.8|2159.3|2153.3|36
1668649500000|2022-11-17 01:45:00|2158.8|2152.8|2157.3|2151.3|2159.8|2153.8|2156.8|2150.8|39
1668649800000|2022-11-17 01:50:00|2157|2151|2157.3|2151.3|2157.8|2151.8|2156.8|2150.8|73
1668650100000|2022-11-17 01:55:00|2157|2151|2157.3|2151.3|2157.5|2151.5|2156.5|2150.5|39
1668650400000|2022-11-17 02:00:00|2157|2151|2154.5|2148.5|2157.3|2151.3|2154|2148|55
1668650700000|2022-11-17 02:05:00|2154.3|2148.3|2153.5|2147.5|2154.3|2148.3|2153.5|2147.5|24
1668651000000|2022-11-17 02:10:00|2153.8|2147.8|2154.5|2148.5|2154.8|2148.8|2153.5|2147.5|11
1668651300000|2022-11-17 02:15:00|2154|2148|2151.5|2145.5|2154|2148|2149.9|2143.9|31
1668651600000|2022-11-17 02:20:00|2150.8|2144.8|2149.8|2143.8|2150.8|2144.8|2149.5|2143.5|14
1668651900000|2022-11-17 02:25:00|2149.5|2143.5|2149.8|2143.8|2150|2144|2149|2143|9
1668652200000|2022-11-17 02:30:00|2149.5|2143.5|2152|2146|2152|2146|2149.5|2143.5|38
1668652500000|2022-11-17 02:35:00|2151.8|2145.8|2151.3|2145.3|2151.8|2145.8|2151.3|2145.3|4
1668652800000|2022-11-17 02:40:00|2151|2145|2150.8|2144.8|2151.3|2145.3|2150.8|2144.8|28
1668653100000|2022-11-17 02:45:00|2150.3|2144.3|2149.8|2143.8|2150.3|2144.3|2149.8|2143.8|2
1668653400000|2022-11-17 02:50:00|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2148.8|2142.8|11
1668653700000|2022-11-17 02:55:00|2149.8|2143.8|2149.8|2143.8|2150|2144|2149.5|2143.5|63
1668654000000|2022-11-17 03:00:00|2149.5|2143.5|2149.3|2143.3|2149.5|2143.5|2148.8|2142.8|18
1668654300000|2022-11-17 03:05:00|2149|2143|2149|2143|2149.5|2143.5|2149|2143|11
1668654600000|2022-11-17 03:10:00|2149.5|2143.5|2149|2143|2149.5|2143.5|2148.8|2142.8|3
1668654900000|2022-11-17 03:15:00|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149|2143|3
1668655200000|2022-11-17 03:20:00|2149|2143|2149.3|2143.3|2149.8|2143.8|2149|2143|38
1668655500000|2022-11-17 03:25:00|2149|2143|2149.8|2143.8|2149.8|2143.8|2149|2143|94
1668655800000|2022-11-17 03:30:00|2149.5|2143.5|2149|2143|2149.8|2143.8|2148.8|2142.8|39
1668656100000|2022-11-17 03:35:00|2148.8|2142.8|2149.5|2143.5|2149.5|2143.5|2148.8|2142.8|12
1668656400000|2022-11-17 03:40:00|2149.3|2143.3|2149.6|2143.6|2151.9|2145.9|2149.3|2143.3|46
1668656700000|2022-11-17 03:45:00|2149.8|2143.8|2150.8|2144.8|2152|2146|2149.4|2143.4|33
1668657000000|2022-11-17 03:50:00|2150.5|2144.5|2152|2146|2152|2146|2150.3|2144.3|8
1668657300000|2022-11-17 03:55:00|2151.5|2145.5|2151.5|2145.5|2152|2146|2151.3|2145.3|28
1668657600000|2022-11-17 04:00:00|2151.3|2145.3|2151.3|2145.3|2152.3|2146.3|2151.3|2145.3|15
1668657900000|2022-11-17 04:05:00|2151|2145|2151|2145|2152.3|2146.3|2151|2145|14
1668658200000|2022-11-17 04:10:00|2151.3|2145.3|2151|2145|2152.3|2146.3|2151|2145|18
1668658500000|2022-11-17 04:15:00|2150.8|2144.8|2151.5|2145.5|2152.3|2146.3|2150.8|2144.8|11
1668658800000|2022-11-17 04:20:00|2151.3|2145.3|2151.5|2145.5|2152|2146|2151|2145|11
1668659100000|2022-11-17 04:25:00|2151.8|2145.8|2151.8|2145.8|2152.3|2146.3|2151.8|2145.8|8
1668659400000|2022-11-17 04:30:00|2152|2146|2150.8|2144.8|2152.5|2146.5|2150.5|2144.5|18
1668659700000|2022-11-17 04:35:00|2150.5|2144.5|2151.5|2145.5|2151.5|2145.5|2150.5|2144.5|15
1668660000000|2022-11-17 04:40:00|2152.3|2146.3|2151.5|2145.5|2152.3|2146.3|2151.5|2145.5|3
1668660300000|2022-11-17 04:45:00|2151.8|2145.8|2152.3|2146.3|2152.3|2146.3|2151.8|2145.8|2
1668660600000|2022-11-17 04:50:00|2152.5|2146.5|2152.3|2146.3|2152.5|2146.5|2152.3|2146.3|4
1668660900000|2022-11-17 04:55:00|2152|2146|2151|2145|2152|2146|2150.8|2144.8|24
1668661200000|2022-11-17 05:00:00|2151.3|2145.3|2151.8|2145.8|2151.8|2145.8|2151|2145|37
1668661500000|2022-11-17 05:05:00|2151.5|2145.5|2152|2146|2152.3|2146.3|2151.3|2145.3|5
1668661800000|2022-11-17 05:10:00|2152.3|2146.3|2153.3|2147.3|2153.3|2147.3|2152|2146|6
1668662100000|2022-11-17 05:15:00|2153.8|2147.8|2154.5|2148.5|2155.5|2149.5|2153.8|2147.8|21
1668662400000|2022-11-17 05:20:00|2154.3|2148.3|2158.3|2152.3|2158.5|2152.5|2154.3|2148.3|18
1668662700000|2022-11-17 05:25:00|2158.5|2152.5|2158.8|2152.8|2158.8|2152.8|2157.3|2151.3|28
1668663000000|2022-11-17 05:30:00|2158.5|2152.5|2148|2142|2158.5|2152.5|2148|2142|54
1668663300000|2022-11-17 05:35:00|2147.8|2141.8|2147.3|2141.3|2150|2144|2145.8|2139.8|39
1668663600000|2022-11-17 05:40:00|2147.5|2141.5|2148|2142|2149.3|2143.3|2147|2141|69
1668663900000|2022-11-17 05:45:00|2148.3|2142.3|2149.8|2143.8|2149.9|2143.9|2145|2139|39
1668664200000|2022-11-17 05:50:00|2149.5|2143.5|2149.5|2143.5|2149.8|2143.8|2149.5|2143.5|39
1668664500000|2022-11-17 05:55:00|2149.8|2143.8|2151.3|2145.3|2151.3|2145.3|2149.5|2143.5|49
1668664800000|2022-11-17 06:00:00|2151.5|2145.5|2152.5|2146.5|2152.5|2146.5|2151.5|2145.5|43
1668665100000|2022-11-17 06:05:00|2152.8|2146.8|2156|2150|2156.3|2150.3|2152.8|2146.8|9
1668665400000|2022-11-17 06:10:00|2156.3|2150.3|2158.5|2152.5|2159.3|2153.3|2156|2150|46
1668665700000|2022-11-17 06:15:00|2157.8|2151.8|2158.3|2152.3|2158.8|2152.8|2157|2151|31
1668666000000|2022-11-17 06:20:00|2158|2152|2157.5|2151.5|2158.5|2152.5|2154.8|2148.8|60
1668666300000|2022-11-17 06:25:00|2157.8|2151.8|2158.5|2152.5|2159|2153|2156.3|2150.3|35
1668666600000|2022-11-17 06:30:00|2158.3|2152.3|2155.5|2149.5|2158.8|2152.8|2153.6|2147.6|60
1668666900000|2022-11-17 06:35:00|2155.8|2149.8|2151.3|2145.3|2156.8|2150.8|2150.5|2144.5|88
1668667200000|2022-11-17 06:40:00|2150.3|2144.3|2150.8|2144.8|2152.3|2146.3|2149.5|2143.5|55
1668667500000|2022-11-17 06:45:00|2151|2145|2153.3|2147.3|2153.5|2147.5|2151|2145|24
1668667800000|2022-11-17 06:50:00|2153.5|2147.5|2154.5|2148.5|2154.5|2148.5|2151.8|2145.8|38
1668668100000|2022-11-17 06:55:00|2154.3|2148.3|2154.8|2148.8|2155|2149|2153.3|2147.3|54
1668668400000|2022-11-17 07:00:00|2154.5|2148.5|2155.8|2149.8|2156.8|2150.8|2154.5|2148.5|42
1668668700000|2022-11-17 07:05:00|2156|2150|2154|2148|2156.3|2150.3|2153.8|2147.8|52
1668669000000|2022-11-17 07:10:00|2154.3|2148.3|2154.5|2148.5|2154.8|2148.8|2153.8|2147.8|32
1668669300000|2022-11-17 07:15:00|2154.3|2148.3|2154.3|2148.3|2154.5|2148.5|2154.3|2148.3|15
1668669600000|2022-11-17 07:20:00|2154.5|2148.5|2155.3|2149.3|2156.5|2150.5|2154.3|2148.3|31
1668669900000|2022-11-17 07:25:00|2155.5|2149.5|2161.9|2155.9|2164|2158|2155.5|2149.5|57
1668670200000|2022-11-17 07:30:00|2162|2156|2164.5|2158.5|2165.5|2159.5|2158.5|2152.5|58
1668670500000|2022-11-17 07:35:00|2164.8|2158.8|2158.8|2152.8|2164.8|2158.8|2158.8|2152.8|67
1668670800000|2022-11-17 07:40:00|2158.5|2152.5|2153.8|2147.8|2158.5|2152.5|2153.8|2147.8|34
1668671100000|2022-11-17 07:45:00|2153.5|2147.5|2155.3|2149.3|2155.5|2149.5|2153.3|2147.3|8
1668671400000|2022-11-17 07:50:00|2155.5|2149.5|2154.5|2148.5|2155.5|2149.5|2154.5|2148.5|12
1668671700000|2022-11-17 07:55:00|2154.6|2148.6|2153.4|2147.4|2156.1|2150.1|2153.4|2147.4|33
1668672000000|2022-11-17 08:00:00|2153.6|2147.6|2158.6|2152.6|2162.1|2156.1|2153.6|2147.6|89
1668672300000|2022-11-17 08:05:00|2158.9|2152.9|2153.9|2147.9|2159.9|2153.9|2153.6|2147.6|42
1668672600000|2022-11-17 08:10:00|2153.6|2147.6|2154.4|2148.4|2155.4|2149.4|2153.6|2147.6|19
1668672900000|2022-11-17 08:15:00|2154.1|2148.1|2156.6|2150.6|2158.1|2152.1|2152.9|2146.9|52
1668673200000|2022-11-17 08:20:00|2156.4|2150.4|2155.4|2149.4|2157.1|2151.1|2153.4|2147.4|46
1668673500000|2022-11-17 08:25:00|2155.1|2149.1|2153.9|2147.9|2155.9|2149.9|2152.9|2146.9|40
1668673800000|2022-11-17 08:30:00|2153.6|2147.6|2155.1|2149.1|2155.1|2149.1|2152.6|2146.6|24
1668674100000|2022-11-17 08:35:00|2155.4|2149.4|2154.6|2148.6|2155.6|2149.6|2152.9|2146.9|24
1668674400000|2022-11-17 08:40:00|2154.4|2148.4|2156.4|2150.4|2156.9|2150.9|2154.4|2148.4|36
1668674700000|2022-11-17 08:45:00|2156.1|2150.1|2158.1|2152.1|2158.6|2152.6|2156.1|2150.1|23
1668675000000|2022-11-17 08:50:00|2157.4|2151.4|2155.1|2149.1|2157.9|2151.9|2155.1|2149.1|20
1668675300000|2022-11-17 08:55:00|2155.4|2149.4|2157.9|2151.9|2158.1|2152.1|2155.4|2149.4|30
1668675600000|2022-11-17 09:00:00|2158.1|2152.1|2161.4|2155.4|2163.1|2157.1|2157.9|2151.9|61
1668675900000|2022-11-17 09:05:00|2161.6|2155.6|2161.4|2155.4|2164.4|2158.4|2161.1|2155.1|35
1668676200000|2022-11-17 09:10:00|2161.6|2155.6|2165.1|2159.1|2168.1|2162.1|2160.6|2154.6|49
1668676500000|2022-11-17 09:15:00|2164.9|2158.9|2169.9|2163.9|2169.9|2163.9|2162.9|2156.9|68
1668676800000|2022-11-17 09:20:00|2170.4|2164.4|2171.6|2165.6|2171.6|2165.6|2167.6|2161.6|40
1668677100000|2022-11-17 09:25:00|2171.9|2165.9|2162.9|2156.9|2172.1|2166.1|2162.9|2156.9|40
1668677400000|2022-11-17 09:30:00|2162.6|2156.6|2160.4|2154.4|2164.9|2158.9|2159.9|2153.9|53
1668677700000|2022-11-17 09:35:00|2160.1|2154.1|2159.6|2153.6|2163.1|2157.1|2159.1|2153.1|63
1668678000000|2022-11-17 09:40:00|2160.1|2154.1|2161.4|2155.4|2163.1|2157.1|2160.1|2154.1|50
1668678300000|2022-11-17 09:45:00|2161.1|2155.1|2163.1|2157.1|2166.4|2160.4|2160.9|2154.9|62
1668678600000|2022-11-17 09:50:00|2162.9|2156.9|2163.4|2157.4|2164.9|2158.9|2160.9|2154.9|34
1668678900000|2022-11-17 09:55:00|2163.1|2157.1|2166.6|2160.6|2167.1|2161.1|2163.1|2157.1|42
1668679200000|2022-11-17 10:00:00|2166.4|2160.4|2166.4|2160.4|2169.1|2163.1|2165.9|2159.9|40
1668679500000|2022-11-17 10:05:00|2166.1|2160.1|2166.4|2160.4|2170.4|2164.4|2165.4|2159.4|48
1668679800000|2022-11-17 10:10:00|2166.1|2160.1|2164.6|2158.6|2166.6|2160.6|2162.6|2156.6|44
1668680100000|2022-11-17 10:15:00|2164.9|2158.9|2167.4|2161.4|2167.4|2161.4|2164.9|2158.9|43
1668680400000|2022-11-17 10:20:00|2167.1|2161.1|2167.6|2161.6|2167.6|2161.6|2166.1|2160.1|10
1668680700000|2022-11-17 10:25:00|2167.4|2161.4|2168.4|2162.4|2168.6|2162.6|2167.1|2161.1|33
1668681000000|2022-11-17 10:30:00|2168.1|2162.1|2167.4|2161.4|2168.1|2162.1|2167.4|2161.4|16
1668681300000|2022-11-17 10:35:00|2167.1|2161.1|2165.1|2159.1|2167.1|2161.1|2164.9|2158.9|34
1668681600000|2022-11-17 10:40:00|2164.9|2158.9|2165.6|2159.6|2166.4|2160.4|2164.6|2158.6|26
1668681900000|2022-11-17 10:45:00|2165.4|2159.4|2163.9|2157.9|2165.6|2159.6|2162.6|2156.6|44
1668682200000|2022-11-17 10:50:00|2164.1|2158.1|2163.6|2157.6|2164.4|2158.4|2162.9|2156.9|43
1668682500000|2022-11-17 10:55:00|2163.9|2157.9|2163.4|2157.4|2164.4|2158.4|2163.4|2157.4|45
1668682800000|2022-11-17 11:00:00|2163.6|2157.6|2164.4|2158.4|2164.9|2158.9|2163.4|2157.4|20
1668683100000|2022-11-17 11:05:00|2164.1|2158.1|2164.6|2158.6|2165.1|2159.1|2163.6|2157.6|25
1668683400000|2022-11-17 11:10:00|2164.4|2158.4|2164.1|2158.1|2165.9|2159.9|2164.1|2158.1|28
1668683700000|2022-11-17 11:15:00|2163.9|2157.9|2164.9|2158.9|2165.4|2159.4|2162.9|2156.9|40
1668684000000|2022-11-17 11:20:00|2164.6|2158.6|2166.1|2160.1|2166.1|2160.1|2163.6|2157.6|25
1668684300000|2022-11-17 11:25:00|2165.9|2159.9|2166.1|2160.1|2166.1|2160.1|2164.9|2158.9|26
1668684600000|2022-11-17 11:30:00|2165.9|2159.9|2166.4|2160.4|2167.1|2161.1|2165.9|2159.9|33
1668684900000|2022-11-17 11:35:00|2166.6|2160.6|2163.4|2157.4|2167.4|2161.4|2163.1|2157.1|46
1668685200000|2022-11-17 11:40:00|2163.6|2157.6|2164.4|2158.4|2164.4|2158.4|2161.6|2155.6|31
1668685500000|2022-11-17 11:45:00|2164.1|2158.1|2166.9|2160.9|2167.1|2161.1|2163.4|2157.4|29
1668685800000|2022-11-17 11:50:00|2166.6|2160.6|2170.4|2164.4|2170.9|2164.9|2166.6|2160.6|30
1668686100000|2022-11-17 11:55:00|2170.1|2164.1|2166.1|2160.1|2170.1|2164.1|2165.4|2159.4|27
1668686400000|2022-11-17 12:00:00|2165.9|2159.9|2163.9|2157.9|2167.6|2161.6|2163.6|2157.6|38
1668686700000|2022-11-17 12:05:00|2163.6|2157.6|2164.6|2158.6|2165.6|2159.6|2163.4|2157.4|42
1668687000000|2022-11-17 12:10:00|2164.4|2158.4|2163.1|2157.1|2164.6|2158.6|2160.5|2154.5|64
1668687300000|2022-11-17 12:15:00|2163.4|2157.4|2160.9|2154.9|2164.1|2158.1|2159.4|2153.4|56
1668687600000|2022-11-17 12:20:00|2160.6|2154.6|2158.6|2152.6|2160.6|2154.6|2156.9|2150.9|41
1668687900000|2022-11-17 12:25:00|2158.9|2152.9|2155.9|2149.9|2160.9|2154.9|2155.9|2149.9|65
1668688200000|2022-11-17 12:30:00|2155.6|2149.6|2158.1|2152.1|2158.4|2152.4|2155.6|2149.6|54
1668688500000|2022-11-17 12:35:00|2158.4|2152.4|2161.1|2155.1|2161.1|2155.1|2157.9|2151.9|35
1668688800000|2022-11-17 12:40:00|2161.4|2155.4|2160.1|2154.1|2164.1|2158.1|2159.4|2153.4|68
1668689100000|2022-11-17 12:45:00|2160.4|2154.4|2158.4|2152.4|2160.9|2154.9|2155.4|2149.4|73
1668689400000|2022-11-17 12:50:00|2158.6|2152.6|2160.9|2154.9|2163.1|2157.1|2157.4|2151.4|101
1668689700000|2022-11-17 12:55:00|2160.6|2154.6|2158.1|2152.1|2163.6|2157.6|2157.9|2151.9|86
1668690000000|2022-11-17 13:00:00|2158.4|2152.4|2152|2146|2158.6|2152.6|2149.4|2143.4|176
1668690300000|2022-11-17 13:05:00|2152.6|2146.6|2150.9|2144.9|2152.6|2146.6|2147.9|2141.9|148
1668690600000|2022-11-17 13:10:00|2150.6|2144.6|2154.6|2148.6|2155.4|2149.4|2148.6|2142.6|97
1668690900000|2022-11-17 13:15:00|2154.9|2148.9|2153.6|2147.6|2155.6|2149.6|2151.6|2145.6|66
1668691200000|2022-11-17 13:20:00|2152.1|2146.1|2155.1|2149.1|2157.1|2151.1|2152.1|2146.1|78
1668691500000|2022-11-17 13:25:00|2154.9|2148.9|2155.4|2149.4|2155.9|2149.9|2154.1|2148.1|55
1668691800000|2022-11-17 13:30:00|2155.6|2149.6|2155.1|2149.1|2158.6|2152.6|2153.9|2147.9|119
1668692100000|2022-11-17 13:35:00|2154.6|2148.6|2154.9|2148.9|2155.4|2149.4|2153.6|2147.6|69
1668692400000|2022-11-17 13:40:00|2155.1|2149.1|2154.1|2148.1|2156.4|2150.4|2153.6|2147.6|31
1668692700000|2022-11-17 13:45:00|2154.4|2148.4|2147.4|2141.4|2154.9|2148.9|2146.9|2140.9|86
1668693000000|2022-11-17 13:50:00|2147.1|2141.1|2147.4|2141.4|2147.4|2141.4|2145.1|2139.1|78
1668693300000|2022-11-17 13:55:00|2147.6|2141.6|2141.6|2135.6|2147.6|2141.6|2139.4|2133.4|55
1668693600000|2022-11-17 14:00:00|2141.8|2135.8|2143.1|2137.1|2143.9|2137.9|2140.3|2134.3|64
1668693900000|2022-11-17 14:05:00|2142.4|2136.4|2140.9|2134.9|2142.4|2136.4|2138.1|2132.1|89
1668694200000|2022-11-17 14:10:00|2141.6|2135.6|2141.9|2135.9|2143.6|2137.6|2140.6|2134.6|112
1668694500000|2022-11-17 14:15:00|2142.4|2136.4|2140.9|2134.9|2143.1|2137.1|2140.9|2134.9|56
1668694800000|2022-11-17 14:20:00|2141.1|2135.1|2140.1|2134.1|2141.6|2135.6|2139.6|2133.6|62
1668695100000|2022-11-17 14:25:00|2140.4|2134.4|2141.9|2135.9|2142.6|2136.6|2140.1|2134.1|56
1668695400000|2022-11-17 14:30:00|2142.1|2136.1|2146.1|2140.1|2146.9|2140.9|2142.1|2136.1|71
1668695700000|2022-11-17 14:35:00|2146.4|2140.4|2150.9|2144.9|2151.9|2145.9|2146.4|2140.4|52
1668696000000|2022-11-17 14:40:00|2149.6|2143.6|2151.1|2145.1|2153.9|2147.9|2149.6|2143.6|49
1668696300000|2022-11-17 14:45:00|2151.4|2145.4|2155.4|2149.4|2156.1|2150.1|2149.4|2143.4|123
1668696600000|2022-11-17 14:50:00|2155.6|2149.6|2153.9|2147.9|2157.4|2151.4|2151.1|2145.1|91
1668696900000|2022-11-17 14:55:00|2154.1|2148.1|2150.6|2144.6|2154.1|2148.1|2150.4|2144.4|50
1668697200000|2022-11-17 15:00:00|2150.9|2144.9|2154.1|2148.1|2154.4|2148.4|2150.6|2144.6|43
1668697500000|2022-11-17 15:05:00|2154.4|2148.4|2155.6|2149.6|2156.6|2150.6|2154.4|2148.4|52
1668697800000|2022-11-17 15:10:00|2155.9|2149.9|2158.4|2152.4|2160.1|2154.1|2155.9|2149.9|41
1668698100000|2022-11-17 15:15:00|2158.6|2152.6|2159.9|2153.9|2161.4|2155.4|2156.4|2150.4|70
1668698400000|2022-11-17 15:20:00|2160.1|2154.1|2157.6|2151.6|2161.4|2155.4|2157.4|2151.4|66
1668698700000|2022-11-17 15:25:00|2157.9|2151.9|2161.4|2155.4|2162.4|2156.4|2157.9|2151.9|49
1668699000000|2022-11-17 15:30:00|2161.1|2155.1|2159.4|2153.4|2162.4|2156.4|2159.1|2153.1|28
1668699300000|2022-11-17 15:35:00|2159.6|2153.6|2159.9|2153.9|2160.6|2154.6|2158.9|2152.9|35
1668699600000|2022-11-17 15:40:00|2159.1|2153.1|2155.6|2149.6|2160.1|2154.1|2154.9|2148.9|49
1668699900000|2022-11-17 15:45:00|2155.4|2149.4|2155.1|2149.1|2156.4|2150.4|2153.9|2147.9|56
1668700200000|2022-11-17 15:50:00|2155.6|2149.6|2154.1|2148.1|2156.1|2150.1|2153.9|2147.9|24
1668700500000|2022-11-17 15:55:00|2154.4|2148.4|2155.1|2149.1|2155.9|2149.9|2151.4|2145.4|39
1668700800000|2022-11-17 16:00:00|2154.9|2148.9|2153.6|2147.6|2155.6|2149.6|2152.1|2146.1|54
1668701100000|2022-11-17 16:05:00|2153.4|2147.4|2150.4|2144.4|2153.4|2147.4|2149.4|2143.4|52
1668701400000|2022-11-17 16:10:00|2150.1|2144.1|2145.9|2139.9|2152.1|2146.1|2145.6|2139.6|62
1668701700000|2022-11-17 16:15:00|2146.1|2140.1|2151.5|2145.5|2158.3|2152.3|2145.5|2139.5|216
1668702000000|2022-11-17 16:20:00|2151.4|2145.4|2151.1|2145.1|2152.4|2146.4|2146.6|2140.6|61
1668702300000|2022-11-17 16:25:00|2150.4|2144.4|2147.1|2141.1|2150.6|2144.6|2146.6|2140.6|50
1668702600000|2022-11-17 16:30:00|2146.6|2140.6|2142.9|2136.9|2146.6|2140.6|2140.6|2134.6|53
1668702900000|2022-11-17 16:35:00|2143.1|2137.1|2142.6|2136.6|2144.4|2138.4|2142.6|2136.6|19
1668703200000|2022-11-17 16:40:00|2142.9|2136.9|2141.6|2135.6|2144.1|2138.1|2141.6|2135.6|54
1668703500000|2022-11-17 16:45:00|2141.4|2135.4|2139.9|2133.9|2141.9|2135.9|2138.9|2132.9|41
1668703800000|2022-11-17 16:50:00|2140.1|2134.1|2139.1|2133.1|2140.9|2134.9|2138.1|2132.1|26
1668704100000|2022-11-17 16:55:00|2139.4|2133.4|2143.9|2137.9|2144.9|2138.9|2139.1|2133.1|95
1668704400000|2022-11-17 17:00:00|2144.1|2138.1|2144.6|2138.6|2145.4|2139.4|2143.6|2137.6|48
1668704700000|2022-11-17 17:05:00|2144.9|2138.9|2144.4|2138.4|2145.6|2139.6|2144.1|2138.1|41
1668705000000|2022-11-17 17:10:00|2144.1|2138.1|2144.6|2138.6|2145.1|2139.1|2144.1|2138.1|35
1668705300000|2022-11-17 17:15:00|2144.9|2138.9|2144.4|2138.4|2145.1|2139.1|2144.1|2138.1|43
1668705600000|2022-11-17 17:20:00|2144.1|2138.1|2142.1|2136.1|2144.4|2138.4|2142.1|2136.1|4
1668705900000|2022-11-17 17:25:00|2142.4|2136.4|2142.4|2136.4|2143.1|2137.1|2142.4|2136.4|28
1668706200000|2022-11-17 17:30:00|2142.6|2136.6|2143.4|2137.4|2143.6|2137.6|2142.6|2136.6|39
1668706500000|2022-11-17 17:35:00|2143.6|2137.6|2144.1|2138.1|2144.6|2138.6|2142.9|2136.9|21
1668706800000|2022-11-17 17:40:00|2143.9|2137.9|2145.1|2139.1|2146.1|2140.1|2143.9|2137.9|47
1668707100000|2022-11-17 17:45:00|2145.4|2139.4|2145.6|2139.6|2145.9|2139.9|2145.4|2139.4|24
1668707400000|2022-11-17 17:50:00|2145.4|2139.4|2146.9|2140.9|2147.1|2141.1|2144.9|2138.9|36
1668707700000|2022-11-17 17:55:00|2146.6|2140.6|2139.4|2133.4|2146.6|2140.6|2139.4|2133.4|52
1668708000000|2022-11-17 18:00:00|2139.6|2133.6|2140.5|2134.5|2141.1|2135.1|2139.6|2133.6|22
1668708300000|2022-11-17 18:05:00|2140.4|2134.4|2140|2134|2142.1|2136.1|2139.5|2133.5|25
1668708600000|2022-11-17 18:10:00|2140.3|2134.3|2142.4|2136.4|2142.4|2136.4|2140|2134|6
1668708900000|2022-11-17 18:15:00|2142.6|2136.6|2142.8|2136.8|2142.8|2136.8|2142.4|2136.4|26
1668709200000|2022-11-17 18:20:00|2143.3|2137.3|2139.8|2133.8|2143.3|2137.3|2139.8|2133.8|15
1668709500000|2022-11-17 18:25:00|2140|2134|2139.5|2133.5|2140.1|2134.1|2139.5|2133.5|89
1668709800000|2022-11-17 18:30:00|2139.8|2133.8|2139.3|2133.3|2139.8|2133.8|2139.1|2133.1|37
1668710100000|2022-11-17 18:35:00|2139.5|2133.5|2142.4|2136.4|2142.8|2136.8|2139.5|2133.5|15
1668710400000|2022-11-17 18:40:00|2142.6|2136.6|2142.4|2136.4|2142.6|2136.6|2142.4|2136.4|8
1668710700000|2022-11-17 18:45:00|2142.3|2136.3|2142.4|2136.4|2142.4|2136.4|2142.3|2136.3|2
1668711000000|2022-11-17 18:50:00|2142.3|2136.3|2142.4|2136.4|2142.4|2136.4|2142.3|2136.3|2
1668711300000|2022-11-17 18:55:00|2142.5|2136.5|2149.3|2130.5|2149.3|2136.6|2142.4|2130.3|6
1668733200000|2022-11-18 01:00:00|2149.5|2143.5|2145.5|2139.5|2149.5|2143.5|2145.1|2139.1|11
1668733500000|2022-11-18 01:05:00|2145.6|2139.6|2144.3|2138.3|2146.4|2140.4|2142.5|2136.5|18
1668733800000|2022-11-18 01:10:00|2144.5|2138.5|2148|2142|2148.5|2142.5|2144.5|2138.5|23
1668734100000|2022-11-18 01:15:00|2147.8|2141.8|2147.8|2141.8|2148.3|2142.3|2147.3|2141.3|18
1668734400000|2022-11-18 01:20:00|2148|2142|2148|2142|2148.5|2142.5|2148|2142|13
1668734700000|2022-11-18 01:25:00|2148.3|2142.3|2147.8|2141.8|2148.3|2142.3|2147.5|2141.5|19
1668735000000|2022-11-18 01:30:00|2148|2142|2142.4|2136.4|2148|2142|2139.6|2133.6|50
1668735300000|2022-11-18 01:35:00|2142.5|2136.5|2139.3|2133.3|2142.5|2136.5|2139.3|2133.3|8
1668735600000|2022-11-18 01:40:00|2139|2133|2141.8|2135.8|2142.3|2136.3|2138.3|2132.3|15
1668735900000|2022-11-18 01:45:00|2140.8|2134.8|2139.8|2133.8|2140.8|2134.8|2138.8|2132.8|17
1668736200000|2022-11-18 01:50:00|2139.3|2133.3|2138.5|2132.5|2139.8|2133.8|2138.3|2132.3|12
1668736500000|2022-11-18 01:55:00|2138|2132|2138.8|2132.8|2139.5|2133.5|2137|2131|18
1668736800000|2022-11-18 02:00:00|2138.5|2132.5|2139.3|2133.3|2141.3|2135.3|2137.8|2131.8|17
1668737100000|2022-11-18 02:05:00|2139.5|2133.5|2138.3|2132.3|2139.5|2133.5|2137.8|2131.8|5
1668737400000|2022-11-18 02:10:00|2138.5|2132.5|2137.8|2131.8|2139.3|2133.3|2137.5|2131.5|20
1668737700000|2022-11-18 02:15:00|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|1
1668738300000|2022-11-18 02:25:00|2137.8|2131.8|2144.3|2138.3|2144.3|2138.3|2137.8|2131.8|12
1668738600000|2022-11-18 02:30:00|2144.5|2138.5|2145.8|2139.8|2146|2140|2144.5|2138.5|13
1668738900000|2022-11-18 02:35:00|2146|2140|2150.5|2144.5|2150.5|2144.5|2145.8|2139.8|23
1668739200000|2022-11-18 02:40:00|2150.8|2144.8|2148.8|2142.8|2151.3|2145.3|2147.3|2141.3|18
1668739500000|2022-11-18 02:45:00|2149|2143|2150.5|2144.5|2151.8|2145.8|2149|2143|18
1668739800000|2022-11-18 02:50:00|2150|2144|2150|2144|2150.8|2144.8|2149.5|2143.5|22
1668740100000|2022-11-18 02:55:00|2149.8|2143.8|2151|2145|2151|2145|2149.8|2143.8|13
1668740400000|2022-11-18 03:00:00|2151.3|2145.3|2150.8|2144.8|2151.5|2145.5|2150.8|2144.8|3
1668740700000|2022-11-18 03:05:00|2152|2146|2153.3|2147.3|2153.8|2147.8|2152|2146|15
1668741000000|2022-11-18 03:10:00|2153.8|2147.8|2154|2148|2154|2148|2151.5|2145.5|21
1668741300000|2022-11-18 03:15:00|2153.5|2147.5|2154.3|2148.3|2154.8|2148.8|2152.3|2146.3|17
1668741900000|2022-11-18 03:25:00|2154|2148|2153.8|2147.8|2154|2148|2153.3|2147.3|16
1668742200000|2022-11-18 03:30:00|2153.5|2147.5|2153.3|2147.3|2153.8|2147.8|2153|2147|30
1668742500000|2022-11-18 03:35:00|2153|2147|2153.3|2147.3|2153.3|2147.3|2153|2147|12
1668742800000|2022-11-18 03:40:00|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|1
1668743100000|2022-11-18 03:45:00|2153.8|2147.8|2156.3|2150.3|2156.3|2150.3|2153.8|2147.8|5
1668743400000|2022-11-18 03:50:00|2156.8|2150.8|2155.8|2149.8|2158.3|2152.3|2155.8|2149.8|13
1668743700000|2022-11-18 03:55:00|2155.5|2149.5|2155.5|2149.5|2155.8|2149.8|2155.5|2149.5|3
1668744000000|2022-11-18 04:00:00|2155.3|2149.3|2155.5|2149.5|2155.5|2149.5|2155.3|2149.3|2
1668744300000|2022-11-18 04:05:00|2155.3|2149.3|2155.5|2149.5|2155.5|2149.5|2155.3|2149.3|8
1668744600000|2022-11-18 04:10:00|2155.3|2149.3|2153|2147|2155.3|2149.3|2153|2147|11
1668744900000|2022-11-18 04:15:00|2153.3|2147.3|2153|2147|2153.3|2147.3|2153|2147|10
1668745200000|2022-11-18 04:20:00|2153.3|2147.3|2153|2147|2153.3|2147.3|2153|2147|2
1668745500000|2022-11-18 04:25:00|2152.8|2146.8|2151.5|2145.5|2152.8|2146.8|2151.3|2145.3|8
1668745800000|2022-11-18 04:30:00|2151.3|2145.3|2152|2146|2152|2146|2151.3|2145.3|6
1668746100000|2022-11-18 04:35:00|2151.8|2145.8|2150.8|2144.8|2152|2146|2150.8|2144.8|8
1668746400000|2022-11-18 04:40:00|2150|2144|2149.5|2143.5|2150|2144|2149|2143|6
1668746700000|2022-11-18 04:45:00|2149.8|2143.8|2149|2143|2150|2144|2149|2143|9
1668747000000|2022-11-18 04:50:00|2148.8|2142.8|2149.5|2143.5|2149.5|2143.5|2148.8|2142.8|6
1668747300000|2022-11-18 04:55:00|2149.8|2143.8|2149|2143|2149.8|2143.8|2148.8|2142.8|5
1668747600000|2022-11-18 05:00:00|2148.8|2142.8|2149|2143|2149|2143|2148.8|2142.8|4
1668747900000|2022-11-18 05:05:00|2148.8|2142.8|2148|2142|2149|2143|2147.5|2141.5|14
1668748200000|2022-11-18 05:10:00|2147.8|2141.8|2148|2142|2148|2142|2147.8|2141.8|2
1668748500000|2022-11-18 05:15:00|2148.3|2142.3|2149.3|2143.3|2149.5|2143.5|2148.3|2142.3|9
1668748800000|2022-11-18 05:20:00|2149|2143|2149.3|2143.3|2149.5|2143.5|2149|2143|6
1668749100000|2022-11-18 05:25:00|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.3|2143.3|15
1668749400000|2022-11-18 05:30:00|2149.3|2143.3|2149.8|2143.8|2151.3|2145.3|2149.3|2143.3|29
1668749700000|2022-11-18 05:35:00|2150|2144|2149.8|2143.8|2150|2144|2149.8|2143.8|2
1668750000000|2022-11-18 05:40:00|2149.5|2143.5|2149|2143|2149.8|2143.8|2148.8|2142.8|14
1668750300000|2022-11-18 05:45:00|2149.3|2143.3|2149.5|2143.5|2149.5|2143.5|2149|2143|12
1668750600000|2022-11-18 05:50:00|2149.3|2143.3|2149.5|2143.5|2150.3|2144.3|2149|2143|17
1668750900000|2022-11-18 05:55:00|2149.3|2143.3|2149|2143|2149.3|2143.3|2148.3|2142.3|13
1668751200000|2022-11-18 06:00:00|2148.8|2142.8|2148.8|2142.8|2150.3|2144.3|2148|2142|16
1668751500000|2022-11-18 06:05:00|2149|2143|2147.8|2141.8|2149|2143|2147.8|2141.8|7
1668751800000|2022-11-18 06:10:00|2147.5|2141.5|2148.8|2142.8|2148.8|2142.8|2147.3|2141.3|15
1668752100000|2022-11-18 06:15:00|2149|2143|2148.8|2142.8|2149.5|2143.5|2148.5|2142.5|10
1668752400000|2022-11-18 06:20:00|2149|2143|2149.8|2143.8|2150|2144|2149|2143|9
1668752700000|2022-11-18 06:25:00|2149.5|2143.5|2148.8|2142.8|2149.5|2143.5|2148.5|2142.5|10
1668753000000|2022-11-18 06:30:00|2149|2143|2148.8|2142.8|2149.3|2143.3|2148.8|2142.8|10
1668753300000|2022-11-18 06:35:00|2149|2143|2148.3|2142.3|2149|2143|2146.5|2140.5|23
1668753600000|2022-11-18 06:40:00|2148.5|2142.5|2148.5|2142.5|2148.8|2142.8|2148.3|2142.3|5
1668753900000|2022-11-18 06:45:00|2148.8|2142.8|2149|2143|2149|2143|2148.5|2142.5|8
1668754200000|2022-11-18 06:50:00|2149.3|2143.3|2148.3|2142.3|2149.8|2143.8|2148.3|2142.3|10
1668754500000|2022-11-18 06:55:00|2148.5|2142.5|2148.8|2142.8|2148.8|2142.8|2148.5|2142.5|2
1668754800000|2022-11-18 07:00:00|2148.3|2142.3|2142.1|2136.1|2149.3|2143.3|2142.1|2136.1|23
1668755100000|2022-11-18 07:05:00|2142|2136|2142|2136|2142|2136|2141.3|2135.3|6
1668755400000|2022-11-18 07:10:00|2141.8|2135.8|2142.5|2136.5|2142.8|2136.8|2141.8|2135.8|16
1668755700000|2022-11-18 07:15:00|2143.5|2137.5|2145|2139|2145.5|2139.5|2143.5|2137.5|29
1668756000000|2022-11-18 07:20:00|2144.8|2138.8|2145|2139|2145.8|2139.8|2144.8|2138.8|19
1668756300000|2022-11-18 07:25:00|2145.3|2139.3|2146|2140|2146|2140|2145|2139|10
1668756600000|2022-11-18 07:30:00|2146.3|2140.3|2146|2140|2146.8|2140.8|2145|2139|22
1668756900000|2022-11-18 07:35:00|2145.8|2139.8|2151.5|2145.5|2151.5|2145.5|2145|2139|15
1668757200000|2022-11-18 07:40:00|2153.3|2147.3|2158.3|2152.3|2158.5|2152.5|2153.3|2147.3|12
1668757500000|2022-11-18 07:45:00|2158.5|2152.5|2164.3|2158.3|2165.1|2159.1|2158.5|2152.5|34
1668757800000|2022-11-18 07:50:00|2164.5|2158.5|2169.5|2163.5|2169.5|2163.5|2164.3|2158.3|17
1668758100000|2022-11-18 07:55:00|2168.8|2162.8|2172.4|2166.4|2173.4|2167.4|2168.6|2162.6|29
1668758400000|2022-11-18 08:00:00|2172.6|2166.6|2171.6|2165.6|2177|2171|2171.6|2165.6|45
1668758700000|2022-11-18 08:05:00|2171.9|2165.9|2175.1|2169.1|2176.6|2170.6|2171.9|2165.9|43
1668759000000|2022-11-18 08:10:00|2174.9|2168.9|2181.6|2175.6|2182.5|2176.5|2170.4|2164.4|76
1668759300000|2022-11-18 08:15:00|2181.4|2175.4|2179.6|2173.6|2181.4|2175.4|2178.6|2172.6|41
1668759600000|2022-11-18 08:20:00|2179.9|2173.9|2181.9|2175.9|2182.1|2176.1|2179.4|2173.4|36
1668759900000|2022-11-18 08:25:00|2181.6|2175.6|2186.9|2180.9|2187.1|2181.1|2180.6|2174.6|40
1668760200000|2022-11-18 08:30:00|2186.6|2180.6|2186.4|2180.4|2188.6|2182.6|2186.1|2180.1|30
1668760500000|2022-11-18 08:35:00|2185.6|2179.6|2186.1|2180.1|2186.6|2180.6|2185.6|2179.6|18
1668760800000|2022-11-18 08:40:00|2185.6|2179.6|2188.4|2182.4|2188.9|2182.9|2181.9|2175.9|54
1668761100000|2022-11-18 08:45:00|2188.1|2182.1|2184.9|2178.9|2188.6|2182.6|2182.4|2176.4|31
1668761400000|2022-11-18 08:50:00|2184.4|2178.4|2181.4|2175.4|2184.4|2178.4|2179.4|2173.4|38
1668761700000|2022-11-18 08:55:00|2181.6|2175.6|2185.4|2179.4|2185.4|2179.4|2180.9|2174.9|28
1668762000000|2022-11-18 09:00:00|2185.1|2179.1|2180|2174|2186.6|2180.6|2174.9|2168.9|57
1668762300000|2022-11-18 09:05:00|2180.1|2174.1|2177.3|2171.3|2186.4|2180.4|2177.3|2171.3|48
1668762600000|2022-11-18 09:10:00|2176.9|2170.9|2177.9|2171.9|2179.1|2173.1|2174.4|2168.4|54
1668762900000|2022-11-18 09:15:00|2178.4|2172.4|2181.6|2175.6|2183.1|2177.1|2175.6|2169.6|53
1668763200000|2022-11-18 09:20:00|2181.4|2175.4|2181.6|2175.6|2181.6|2175.6|2179.9|2173.9|33
1668763500000|2022-11-18 09:25:00|2181.9|2175.9|2184.1|2178.1|2185.4|2179.4|2178.9|2172.9|53
1668763800000|2022-11-18 09:30:00|2183.9|2177.9|2182.4|2176.4|2184.6|2178.6|2182.1|2176.1|23
1668764100000|2022-11-18 09:35:00|2182.1|2176.1|2180.4|2174.4|2182.1|2176.1|2178.4|2172.4|27
1668764400000|2022-11-18 09:40:00|2180.6|2174.6|2179.6|2173.6|2185.4|2179.4|2179.6|2173.6|42
1668764700000|2022-11-18 09:45:00|2179.4|2173.4|2174.9|2168.9|2181.9|2175.9|2174.9|2168.9|29
1668765000000|2022-11-18 09:50:00|2174.4|2168.4|2177.9|2171.9|2179.1|2173.1|2171.4|2165.4|50
1668765300000|2022-11-18 09:55:00|2177.1|2171.1|2171.6|2165.6|2177.1|2171.1|2169.6|2163.6|39
1668765600000|2022-11-18 10:00:00|2171.9|2165.9|2173.1|2167.1|2176.1|2170.1|2171.4|2165.4|36
1668765900000|2022-11-18 10:05:00|2172.9|2166.9|2167.1|2161.1|2172.9|2166.9|2166.9|2160.9|27
1668766200000|2022-11-18 10:10:00|2166.9|2160.9|2168.6|2162.6|2169.1|2163.1|2165.1|2159.1|31
1668766500000|2022-11-18 10:15:00|2168.9|2162.9|2166.9|2160.9|2169.9|2163.9|2166.6|2160.6|23
1668766800000|2022-11-18 10:20:00|2167.1|2161.1|2161.1|2155.1|2167.4|2161.4|2161.1|2155.1|18
1668767100000|2022-11-18 10:25:00|2160.9|2154.9|2165.1|2159.1|2165.1|2159.1|2160.9|2154.9|11
1668767400000|2022-11-18 10:30:00|2164.9|2158.9|2168.4|2162.4|2168.6|2162.6|2164.9|2158.9|26
1668767700000|2022-11-18 10:35:00|2168.6|2162.6|2174.1|2168.1|2174.4|2168.4|2168.1|2162.1|18
1668768000000|2022-11-18 10:40:00|2174.4|2168.4|2173.9|2167.9|2174.6|2168.6|2173.4|2167.4|8
1668768300000|2022-11-18 10:45:00|2173.6|2167.6|2173.4|2167.4|2173.9|2167.9|2171.9|2165.9|17
1668768600000|2022-11-18 10:50:00|2173.6|2167.6|2176.6|2170.6|2178.1|2172.1|2173.6|2167.6|20
1668768900000|2022-11-18 10:55:00|2176.9|2170.9|2174.9|2168.9|2176.9|2170.9|2174.9|2168.9|15
1668769200000|2022-11-18 11:00:00|2174.6|2168.6|2175.4|2169.4|2175.6|2169.6|2174.6|2168.6|27
1668769500000|2022-11-18 11:05:00|2175.1|2169.1|2176.6|2170.6|2176.9|2170.9|2174.4|2168.4|20
1668769800000|2022-11-18 11:10:00|2176.9|2170.9|2175.9|2169.9|2177.9|2171.9|2175.9|2169.9|11
1668770100000|2022-11-18 11:15:00|2176.1|2170.1|2176.9|2170.9|2176.9|2170.9|2176.1|2170.1|12
1668770400000|2022-11-18 11:20:00|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2175.9|2169.9|14
1668770700000|2022-11-18 11:25:00|2176.9|2170.9|2176.4|2170.4|2177.4|2171.4|2175.6|2169.6|24
1668771000000|2022-11-18 11:30:00|2176.1|2170.1|2175.1|2169.1|2176.1|2170.1|2174.6|2168.6|12
1668771300000|2022-11-18 11:35:00|2175.4|2169.4|2173.4|2167.4|2175.4|2169.4|2173.4|2167.4|11
1668771600000|2022-11-18 11:40:00|2173.9|2167.9|2172.1|2166.1|2174.1|2168.1|2171.9|2165.9|23
1668771900000|2022-11-18 11:45:00|2171.9|2165.9|2174.6|2168.6|2174.9|2168.9|2171.4|2165.4|32
1668772200000|2022-11-18 11:50:00|2174.9|2168.9|2172.9|2166.9|2176.1|2170.1|2172.6|2166.6|31
1668772500000|2022-11-18 11:55:00|2173.1|2167.1|2172.9|2166.9|2174.1|2168.1|2172.4|2166.4|23
1668772800000|2022-11-18 12:00:00|2173.4|2167.4|2174.1|2168.1|2174.9|2168.9|2173.4|2167.4|12
1668773100000|2022-11-18 12:05:00|2174.6|2168.6|2176.9|2170.9|2177.6|2171.6|2174.1|2168.1|43
1668773400000|2022-11-18 12:10:00|2176.6|2170.6|2176.4|2170.4|2177.4|2171.4|2174.4|2168.4|34
1668773700000|2022-11-18 12:15:00|2176.6|2170.6|2174.9|2168.9|2176.6|2170.6|2174.9|2168.9|9
1668774000000|2022-11-18 12:20:00|2174.1|2168.1|2174.4|2168.4|2174.6|2168.6|2173.4|2167.4|12
1668774300000|2022-11-18 12:25:00|2174.6|2168.6|2176.6|2170.6|2177.6|2171.6|2174.1|2168.1|27
1668774600000|2022-11-18 12:30:00|2175.9|2169.9|2179.1|2173.1|2179.6|2173.6|2174.1|2168.1|37
1668774900000|2022-11-18 12:35:00|2178.9|2172.9|2178.9|2172.9|2179.6|2173.6|2177.9|2171.9|19
1668775200000|2022-11-18 12:40:00|2179.1|2173.1|2178.9|2172.9|2180.9|2174.9|2177.1|2171.1|28
1668775500000|2022-11-18 12:45:00|2179.1|2173.1|2183.9|2177.9|2185.8|2179.8|2179.1|2173.1|92
1668775800000|2022-11-18 12:50:00|2183.6|2177.6|2187.9|2181.9|2187.9|2181.9|2183.6|2177.6|25
1668776100000|2022-11-18 12:55:00|2187.6|2181.6|2184.1|2178.1|2187.9|2181.9|2183.1|2177.1|45
1668776400000|2022-11-18 13:00:00|2183.9|2177.9|2190.4|2184.4|2191.6|2185.6|2181.9|2175.9|166
1668776700000|2022-11-18 13:05:00|2190.6|2184.6|2190.6|2184.6|2191.4|2185.4|2188.6|2182.6|46
1668777000000|2022-11-18 13:10:00|2190.4|2184.4|2188.9|2182.9|2191.1|2185.1|2187.1|2181.1|46
1668777300000|2022-11-18 13:15:00|2188.6|2182.6|2184.9|2178.9|2188.6|2182.6|2184.6|2178.6|85
1668777600000|2022-11-18 13:20:00|2185.4|2179.4|2180.6|2174.6|2185.4|2179.4|2180.4|2174.4|65
1668777900000|2022-11-18 13:25:00|2180.4|2174.4|2179.4|2173.4|2180.6|2174.6|2178.1|2172.1|46
1668778200000|2022-11-18 13:30:00|2179.1|2173.1|2177.6|2171.6|2179.1|2173.1|2177.1|2171.1|20
1668778500000|2022-11-18 13:35:00|2177.4|2171.4|2177.1|2171.1|2178.4|2172.4|2174.1|2168.1|28
1668778800000|2022-11-18 13:40:00|2176.9|2170.9|2178.4|2172.4|2179.6|2173.6|2175.8|2169.8|85
1668779100000|2022-11-18 13:45:00|2178.6|2172.6|2178.1|2172.1|2180.1|2174.1|2176.6|2170.6|42
1668779400000|2022-11-18 13:50:00|2178.4|2172.4|2182.9|2176.9|2183.1|2177.1|2177.9|2171.9|49
1668779700000|2022-11-18 13:55:00|2183.1|2177.1|2182.1|2176.1|2184.9|2178.9|2182.1|2176.1|29
1668780000000|2022-11-18 14:00:00|2181.9|2175.9|2182.4|2176.4|2183.4|2177.4|2181.1|2175.1|31
1668780300000|2022-11-18 14:05:00|2182.6|2176.6|2182.4|2176.4|2184.1|2178.1|2181.9|2175.9|35
1668780600000|2022-11-18 14:10:00|2182.9|2176.9|2178.4|2172.4|2182.9|2176.9|2178.4|2172.4|34
1668780900000|2022-11-18 14:15:00|2178.1|2172.1|2180.9|2174.9|2181.4|2175.4|2174.9|2168.9|38
1668781200000|2022-11-18 14:20:00|2180.6|2174.6|2179.4|2173.4|2181.6|2175.6|2179.1|2173.1|19
1668781500000|2022-11-18 14:25:00|2179.6|2173.6|2178.6|2172.6|2179.9|2173.9|2178.6|2172.6|22
1668781800000|2022-11-18 14:30:00|2178.9|2172.9|2176.6|2170.6|2178.9|2172.9|2174.9|2168.9|73
1668782100000|2022-11-18 14:35:00|2177.1|2171.1|2181.9|2175.9|2182.4|2176.4|2177.1|2171.1|28
1668782400000|2022-11-18 14:40:00|2181.6|2175.6|2179.6|2173.6|2181.6|2175.6|2178.9|2172.9|40
1668782700000|2022-11-18 14:45:00|2179.9|2173.9|2180.4|2174.4|2181.1|2175.1|2177.9|2171.9|47
1668783000000|2022-11-18 14:50:00|2180.1|2174.1|2181.9|2175.9|2181.9|2175.9|2178.9|2172.9|25
1668783300000|2022-11-18 14:55:00|2181.6|2175.6|2183.1|2177.1|2185.1|2179.1|2181.1|2175.1|43
1668783600000|2022-11-18 15:00:00|2182.9|2176.9|2177.1|2171.1|2183.1|2177.1|2177.1|2171.1|40
1668783900000|2022-11-18 15:05:00|2176.6|2170.6|2177.6|2171.6|2178.1|2172.1|2175.1|2169.1|42
1668784200000|2022-11-18 15:10:00|2177.9|2171.9|2176.9|2170.9|2178.1|2172.1|2175.4|2169.4|17
1668784500000|2022-11-18 15:15:00|2176.6|2170.6|2176.6|2170.6|2178.6|2172.6|2176.1|2170.1|35
1668784800000|2022-11-18 15:20:00|2176.9|2170.9|2175.1|2169.1|2176.9|2170.9|2173.9|2167.9|28
1668785100000|2022-11-18 15:25:00|2175.4|2169.4|2179.9|2173.9|2180.4|2174.4|2175.4|2169.4|40
1668785400000|2022-11-18 15:30:00|2179.6|2173.6|2176.6|2170.6|2179.6|2173.6|2174.9|2168.9|29
1668785700000|2022-11-18 15:35:00|2176.9|2170.9|2172.4|2166.4|2177.4|2171.4|2171.6|2165.6|42
1668786000000|2022-11-18 15:40:00|2172.6|2166.6|2160.4|2154.4|2172.6|2166.6|2160.1|2154.1|79
1668786300000|2022-11-18 15:45:00|2159.4|2153.4|2163.1|2157.1|2164.4|2158.4|2158.4|2152.4|52
1668786600000|2022-11-18 15:50:00|2163.4|2157.4|2165.9|2159.9|2165.9|2159.9|2160.6|2154.6|50
1668786900000|2022-11-18 15:55:00|2166.1|2160.1|2170.9|2164.9|2171.4|2165.4|2164.9|2158.9|62
1668787200000|2022-11-18 16:00:00|2171.9|2165.9|2170.6|2164.6|2175.9|2169.9|2170.4|2164.4|43
1668787500000|2022-11-18 16:05:00|2170.1|2164.1|2163.4|2157.4|2171.9|2165.9|2161.4|2155.4|57
1668787800000|2022-11-18 16:10:00|2163.1|2157.1|2164.6|2158.6|2165.1|2159.1|2163.1|2157.1|25
1668788100000|2022-11-18 16:15:00|2164.4|2158.4|2154.6|2148.6|2164.9|2158.9|2154.1|2148.1|119
1668788400000|2022-11-18 16:20:00|2156.1|2150.1|2159.4|2153.4|2162.4|2156.4|2156.1|2150.1|51
1668788700000|2022-11-18 16:25:00|2159.9|2153.9|2158.9|2152.9|2159.9|2153.9|2157.6|2151.6|26
1668789000000|2022-11-18 16:30:00|2158.6|2152.6|2156.9|2150.9|2158.6|2152.6|2156.4|2150.4|26
1668789300000|2022-11-18 16:35:00|2156.4|2150.4|2159.1|2153.1|2159.4|2153.4|2154.1|2148.1|33
1668789600000|2022-11-18 16:40:00|2159.9|2153.9|2160.1|2154.1|2165.9|2159.9|2159.1|2153.1|52
1668789900000|2022-11-18 16:45:00|2158.9|2152.9|2157.6|2151.6|2159.4|2153.4|2157.4|2151.4|12
1668790200000|2022-11-18 16:50:00|2157.9|2151.9|2157.6|2151.6|2157.9|2151.9|2157.6|2151.6|6
1668790500000|2022-11-18 16:55:00|2157.9|2151.9|2163.1|2157.1|2163.1|2157.1|2157.6|2151.6|34
1668790800000|2022-11-18 17:00:00|2163.4|2157.4|2162.9|2156.9|2163.4|2157.4|2162.9|2156.9|7
1668791100000|2022-11-18 17:05:00|2163.1|2157.1|2161.6|2155.6|2163.1|2157.1|2160.9|2154.9|9
1668791400000|2022-11-18 17:10:00|2161.4|2155.4|2163.9|2157.9|2163.9|2157.9|2161.4|2155.4|10
1668791700000|2022-11-18 17:15:00|2163.6|2157.6|2164.4|2158.4|2164.4|2158.4|2163.1|2157.1|13
1668792000000|2022-11-18 17:20:00|2164.1|2158.1|2159.9|2153.9|2164.1|2158.1|2159.9|2153.9|26
1668792300000|2022-11-18 17:25:00|2160.1|2154.1|2160.6|2154.6|2161.6|2155.6|2159.9|2153.9|23
1668792600000|2022-11-18 17:30:00|2160.4|2154.4|2160.4|2154.4|2160.6|2154.6|2160.4|2154.4|13
1668792900000|2022-11-18 17:35:00|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.4|2154.4|15
1668793200000|2022-11-18 17:40:00|2160.9|2154.9|2160.6|2154.6|2160.9|2154.9|2160.4|2154.4|4
1668793500000|2022-11-18 17:45:00|2160.9|2154.9|2160.6|2154.6|2160.9|2154.9|2160.4|2154.4|10
1668793800000|2022-11-18 17:50:00|2161.4|2155.4|2160.9|2154.9|2162.4|2156.4|2160.9|2154.9|10
1668794100000|2022-11-18 17:55:00|2160.6|2154.6|2160.8|2154.8|2163.1|2157.1|2159.6|2153.6|71
1668794400000|2022-11-18 18:00:00|2161.9|2155.9|2162.4|2156.4|2162.9|2156.9|2161.4|2155.4|31
1668794700000|2022-11-18 18:05:00|2162.8|2156.8|2162.4|2156.4|2162.8|2156.8|2162.1|2156.1|19
1668795000000|2022-11-18 18:10:00|2162.6|2156.6|2162.4|2156.4|2162.9|2156.9|2161.6|2155.6|16
1668795300000|2022-11-18 18:15:00|2162.1|2156.1|2162.9|2156.9|2163.1|2157.1|2162.1|2156.1|9
1668795600000|2022-11-18 18:20:00|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|2162.4|2156.4|11
1668795900000|2022-11-18 18:25:00|2162.9|2156.9|2163.5|2157.5|2163.6|2157.6|2162.3|2156.3|12
1668796200000|2022-11-18 18:30:00|2163.3|2157.3|2163.5|2157.5|2163.5|2157.5|2163.3|2157.3|4
1668796500000|2022-11-18 18:35:00|2163.3|2157.3|2162.6|2156.6|2163.3|2157.3|2162.6|2156.6|5
1668796800000|2022-11-18 18:40:00|2162.8|2156.8|2163|2157|2163.4|2157.4|2162.4|2156.4|24
1668797100000|2022-11-18 18:45:00|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|1
1668797400000|2022-11-18 18:50:00|2163|2157|2162.9|2156.9|2163|2157|2162.9|2156.9|2
1668797700000|2022-11-18 18:55:00|2163.1|2157.1|2170.8|2152|2170.8|2158.1|2163.1|2151.8|6
1668992400000|2022-11-21 01:00:00|2155.6|2149.6|2155|2149|2155.9|2149.9|2154.6|2148.6|18
1668992700000|2022-11-21 01:05:00|2155.1|2149.1|2152|2146|2155.4|2149.4|2150.6|2144.6|33
1668993000000|2022-11-21 01:10:00|2152.1|2146.1|2150|2144|2155.4|2149.4|2149.9|2143.9|24
1668993300000|2022-11-21 01:15:00|2150.5|2144.5|2145|2139|2150.5|2144.5|2144.5|2138.5|40
1668993600000|2022-11-21 01:20:00|2145.3|2139.3|2145.8|2139.8|2146.5|2140.5|2145.3|2139.3|35
1668993900000|2022-11-21 01:25:00|2145.5|2139.5|2146|2140|2146.3|2140.3|2145.5|2139.5|7
1668994200000|2022-11-21 01:30:00|2145.8|2139.8|2145.3|2139.3|2146|2140|2144.8|2138.8|14
1668994500000|2022-11-21 01:35:00|2145|2139|2146.8|2140.8|2146.8|2140.8|2144.8|2138.8|33
1668994800000|2022-11-21 01:40:00|2146.5|2140.5|2145|2139|2147|2141|2144.8|2138.8|8
1668995100000|2022-11-21 01:45:00|2144.8|2138.8|2141.3|2135.3|2144.8|2138.8|2141.3|2135.3|16
1668995400000|2022-11-21 01:50:00|2141.5|2135.5|2141.8|2135.8|2142.3|2136.3|2140.8|2134.8|19
1668995700000|2022-11-21 01:55:00|2141.5|2135.5|2140.5|2134.5|2141.8|2135.8|2140.5|2134.5|7
1668996000000|2022-11-21 02:00:00|2140.8|2134.8|2140.5|2134.5|2141.3|2135.3|2140.5|2134.5|16
1668996300000|2022-11-21 02:05:00|2140.8|2134.8|2140.8|2134.8|2141|2135|2140.5|2134.5|21
1668996600000|2022-11-21 02:10:00|2141|2135|2137.3|2131.3|2141|2135|2136.5|2130.5|21
1668996900000|2022-11-21 02:15:00|2136|2130|2134.8|2128.8|2136|2130|2134.5|2128.5|4
1668997200000|2022-11-21 02:20:00|2135|2129|2137.5|2131.5|2137.8|2131.8|2135|2129|19
1668997500000|2022-11-21 02:25:00|2137.3|2131.3|2137.5|2131.5|2137.5|2131.5|2137.3|2131.3|4
1668997800000|2022-11-21 02:30:00|2138|2132|2137|2131|2138.5|2132.5|2136.8|2130.8|15
1668998100000|2022-11-21 02:35:00|2136|2130|2136|2130|2136.3|2130.3|2135|2129|21
1668998400000|2022-11-21 02:40:00|2136.3|2130.3|2135.3|2129.3|2136.3|2130.3|2134|2128|16
1668998700000|2022-11-21 02:45:00|2135.5|2129.5|2135|2129|2135.5|2129.5|2135|2129|3
1668999000000|2022-11-21 02:50:00|2134.8|2128.8|2134.8|2128.8|2135|2129|2134.5|2128.5|7
1668999300000|2022-11-21 02:55:00|2134.5|2128.5|2134|2128|2135.3|2129.3|2133.5|2127.5|16
1668999600000|2022-11-21 03:00:00|2134.3|2128.3|2135|2129|2135.3|2129.3|2134.3|2128.3|9
1668999900000|2022-11-21 03:05:00|2134.8|2128.8|2135|2129|2135|2129|2134.8|2128.8|4
1669000200000|2022-11-21 03:10:00|2134.8|2128.8|2135|2129|2135|2129|2134.8|2128.8|12
1669000500000|2022-11-21 03:15:00|2134.8|2128.8|2134.8|2128.8|2135|2129|2134.8|2128.8|17
1669000800000|2022-11-21 03:20:00|2135|2129|2135|2129|2135.8|2129.8|2134.8|2128.8|11
1669001100000|2022-11-21 03:25:00|2135.3|2129.3|2137.3|2131.3|2137.5|2131.5|2135|2129|16
1669001400000|2022-11-21 03:30:00|2138|2132|2137|2131|2138.3|2132.3|2137|2131|11
1669001700000|2022-11-21 03:35:00|2137.3|2131.3|2137|2131|2137.3|2131.3|2136|2130|10
1669002000000|2022-11-21 03:40:00|2136.8|2130.8|2137|2131|2138|2132|2136.8|2130.8|8
1669002300000|2022-11-21 03:45:00|2136.8|2130.8|2137|2131|2137|2131|2136.8|2130.8|2
1669002600000|2022-11-21 03:50:00|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1669002900000|2022-11-21 03:55:00|2137.5|2131.5|2137.3|2131.3|2137.8|2131.8|2137|2131|6
1669003200000|2022-11-21 04:00:00|2136.5|2130.5|2137.3|2131.3|2138.8|2132.8|2136.3|2130.3|35
1669003500000|2022-11-21 04:05:00|2137|2131|2136.8|2130.8|2137.8|2131.8|2136.5|2130.5|12
1669003800000|2022-11-21 04:10:00|2137|2131|2137.3|2131.3|2137.8|2131.8|2136.5|2130.5|5
1669004100000|2022-11-21 04:15:00|2137|2131|2137|2131|2137|2131|2137|2131|1
1669004400000|2022-11-21 04:20:00|2136.8|2130.8|2136.8|2130.8|2137|2131|2136.5|2130.5|11
1669004700000|2022-11-21 04:25:00|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|1
1669005000000|2022-11-21 04:30:00|2137|2131|2136.3|2130.3|2137|2131|2136|2130|7
1669005300000|2022-11-21 04:35:00|2136|2130|2137|2131|2137|2131|2136|2130|9
1669006200000|2022-11-21 04:50:00|2136.8|2130.8|2136.5|2130.5|2136.8|2130.8|2136.3|2130.3|5
1669006800000|2022-11-21 05:00:00|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|2136|2130|5
1669007100000|2022-11-21 05:05:00|2136|2130|2136|2130|2136.3|2130.3|2136|2130|5
1669007400000|2022-11-21 05:10:00|2136.3|2130.3|2135.8|2129.8|2136.3|2130.3|2135.8|2129.8|17
1669007700000|2022-11-21 05:15:00|2136|2130|2135.5|2129.5|2136|2130|2135.5|2129.5|19
1669008000000|2022-11-21 05:20:00|2136|2130|2135.3|2129.3|2136|2130|2135.3|2129.3|3
1669008300000|2022-11-21 05:25:00|2135.5|2129.5|2137.3|2131.3|2137.3|2131.3|2135.5|2129.5|12
1669008600000|2022-11-21 05:30:00|2137|2131|2136|2130|2137|2131|2135|2129|24
1669008900000|2022-11-21 05:35:00|2135.8|2129.8|2137|2131|2138.5|2132.5|2135.5|2129.5|20
1669009200000|2022-11-21 05:40:00|2136.8|2130.8|2136.3|2130.3|2137|2131|2136.3|2130.3|6
1669009500000|2022-11-21 05:45:00|2136|2130|2136|2130|2136.5|2130.5|2136|2130|5
1669009800000|2022-11-21 05:50:00|2136.3|2130.3|2135.5|2129.5|2137|2131|2135.5|2129.5|11
1669010100000|2022-11-21 05:55:00|2136.3|2130.3|2137.3|2131.3|2137.8|2131.8|2135.8|2129.8|53
1669010400000|2022-11-21 06:00:00|2138|2132|2137.3|2131.3|2138|2132|2136|2130|55
1669010700000|2022-11-21 06:05:00|2136.5|2130.5|2138|2132|2138.5|2132.5|2136.5|2130.5|49
1669011000000|2022-11-21 06:10:00|2137|2131|2137|2131|2137.3|2131.3|2136.3|2130.3|26
1669011300000|2022-11-21 06:15:00|2137.3|2131.3|2136.8|2130.8|2137.3|2131.3|2136.3|2130.3|36
1669011600000|2022-11-21 06:20:00|2136.3|2130.3|2137.5|2131.5|2137.5|2131.5|2136.3|2130.3|36
1669011900000|2022-11-21 06:25:00|2137|2131|2136.8|2130.8|2138|2132|2136.5|2130.5|26
1669012200000|2022-11-21 06:30:00|2137.5|2131.5|2137.8|2131.8|2138|2132|2137.5|2131.5|3
1669012500000|2022-11-21 06:35:00|2137.3|2131.3|2136.5|2130.5|2137.3|2131.3|2136.5|2130.5|3
1669013100000|2022-11-21 06:45:00|2136.8|2130.8|2137.3|2131.3|2138.5|2132.5|2136.8|2130.8|26
1669013400000|2022-11-21 06:50:00|2137|2131|2137.8|2131.8|2138.3|2132.3|2137|2131|22
1669013700000|2022-11-21 06:55:00|2138|2132|2137.3|2131.3|2138.8|2132.8|2137.3|2131.3|10
1669014000000|2022-11-21 07:00:00|2138|2132|2140.3|2134.3|2140.3|2134.3|2137.3|2131.3|18
1669014300000|2022-11-21 07:05:00|2140|2134|2140.8|2134.8|2140.8|2134.8|2139.5|2133.5|11
1669014600000|2022-11-21 07:10:00|2140.5|2134.5|2143.3|2137.3|2143.3|2137.3|2140.5|2134.5|12
1669014900000|2022-11-21 07:15:00|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|2142.3|2136.3|10
1669015200000|2022-11-21 07:20:00|2143.8|2137.8|2146.3|2140.3|2146.3|2140.3|2143.8|2137.8|12
1669015500000|2022-11-21 07:25:00|2146|2140|2147.8|2141.8|2148.5|2142.5|2146|2140|19
1669015800000|2022-11-21 07:30:00|2148|2142|2148.8|2142.8|2149.5|2143.5|2148|2142|13
1669016100000|2022-11-21 07:35:00|2148.5|2142.5|2145|2139|2148.8|2142.8|2145|2139|28
1669016400000|2022-11-21 07:40:00|2144.8|2138.8|2143.5|2137.5|2145|2139|2143|2137|23
1669016700000|2022-11-21 07:45:00|2143.3|2137.3|2140.5|2134.5|2143.3|2137.3|2140|2134|18
1669017000000|2022-11-21 07:50:00|2140.8|2134.8|2141.8|2135.8|2141.8|2135.8|2140.8|2134.8|8
1669017300000|2022-11-21 07:55:00|2142|2136|2140.4|2134.4|2143.1|2137.1|2139.9|2133.9|32
1669017600000|2022-11-21 08:00:00|2140.6|2134.6|2144.9|2138.9|2145.6|2139.6|2138.9|2132.9|61
1669017900000|2022-11-21 08:05:00|2145.1|2139.1|2147.1|2141.1|2147.4|2141.4|2144.9|2138.9|20
1669018200000|2022-11-21 08:10:00|2147.4|2141.4|2148.9|2142.9|2150.4|2144.4|2146.4|2140.4|28
1669018500000|2022-11-21 08:15:00|2148.6|2142.6|2146.1|2140.1|2148.6|2142.6|2144.1|2138.1|41
1669018800000|2022-11-21 08:20:00|2146.4|2140.4|2145.6|2139.6|2147.4|2141.4|2144.4|2138.4|30
1669019100000|2022-11-21 08:25:00|2145.4|2139.4|2147.4|2141.4|2147.4|2141.4|2145.4|2139.4|17
1669019400000|2022-11-21 08:30:00|2147.6|2141.6|2151.6|2145.6|2152.9|2146.9|2146.9|2140.9|21
1669019700000|2022-11-21 08:35:00|2151.4|2145.4|2147.4|2141.4|2151.4|2145.4|2146.1|2140.1|17
1669020000000|2022-11-21 08:40:00|2147.6|2141.6|2146.6|2140.6|2149.1|2143.1|2146.6|2140.6|17
1669020300000|2022-11-21 08:45:00|2146.4|2140.4|2142.5|2136.5|2147.9|2141.9|2142.5|2136.5|17
1669020600000|2022-11-21 08:50:00|2142.6|2136.6|2141.6|2135.6|2142.6|2136.6|2141.1|2135.1|9
1669020900000|2022-11-21 08:55:00|2141.4|2135.4|2142.4|2136.4|2142.6|2136.6|2141.4|2135.4|12
1669021200000|2022-11-21 09:00:00|2142.1|2136.1|2135.4|2129.4|2142.1|2136.1|2134.9|2128.9|34
1669021500000|2022-11-21 09:05:00|2136.4|2130.4|2135.6|2129.6|2139.4|2133.4|2135.6|2129.6|25
1669021800000|2022-11-21 09:10:00|2135.4|2129.4|2117.9|2111.9|2137.1|2131.1|2116.4|2110.4|42
1669022100000|2022-11-21 09:15:00|2117.6|2111.6|2118.9|2112.9|2118.9|2112.9|2116.6|2110.6|35
1669022400000|2022-11-21 09:20:00|2119.1|2113.1|2114.9|2108.9|2120.4|2114.4|2114.6|2108.6|30
1669022700000|2022-11-21 09:25:00|2115.1|2109.1|2114.9|2108.9|2119.4|2113.4|2114.4|2108.4|36
1669023000000|2022-11-21 09:30:00|2115.1|2109.1|2115.4|2109.4|2116.4|2110.4|2114.6|2108.6|27
1669023300000|2022-11-21 09:35:00|2115.1|2109.1|2113.9|2107.9|2115.1|2109.1|2112.4|2106.4|19
1669023600000|2022-11-21 09:40:00|2114.4|2108.4|2120.6|2114.6|2120.6|2114.6|2114.4|2108.4|35
1669023900000|2022-11-21 09:45:00|2120.9|2114.9|2118|2112|2122.1|2116.1|2116.6|2110.6|42
1669024200000|2022-11-21 09:50:00|2117.9|2111.9|2120.1|2114.1|2120.1|2114.1|2117.4|2111.4|41
1669024500000|2022-11-21 09:55:00|2120.4|2114.4|2118.9|2112.9|2121.9|2115.9|2117.4|2111.4|31
1669024800000|2022-11-21 10:00:00|2119.1|2113.1|2128.4|2122.4|2128.4|2122.4|2118.4|2112.4|48
1669025100000|2022-11-21 10:05:00|2127.1|2121.1|2129.1|2123.1|2129.4|2123.4|2125.1|2119.1|31
1669025400000|2022-11-21 10:10:00|2129.4|2123.4|2130.1|2124.1|2132.1|2126.1|2129.4|2123.4|22
1669025700000|2022-11-21 10:15:00|2130.4|2124.4|2132.6|2126.6|2133.4|2127.4|2130.4|2124.4|26
1669026000000|2022-11-21 10:20:00|2132.9|2126.9|2133.4|2127.4|2134.6|2128.6|2132.9|2126.9|13
1669026300000|2022-11-21 10:25:00|2132.1|2126.1|2129.1|2123.1|2132.1|2126.1|2128.4|2122.4|25
1669026600000|2022-11-21 10:30:00|2128.9|2122.9|2130.4|2124.4|2130.4|2124.4|2128.9|2122.9|8
1669026900000|2022-11-21 10:35:00|2130.1|2124.1|2130.4|2124.4|2130.4|2124.4|2128.6|2122.6|12
1669027200000|2022-11-21 10:40:00|2130.6|2124.6|2128.6|2122.6|2132.4|2126.4|2128.4|2122.4|25
1669027500000|2022-11-21 10:45:00|2128.4|2122.4|2128.6|2122.6|2128.6|2122.6|2125.9|2119.9|16
1669027800000|2022-11-21 10:50:00|2128.9|2122.9|2131.6|2125.6|2131.6|2125.6|2126.4|2120.4|25
1669028100000|2022-11-21 10:55:00|2131.9|2125.9|2128.9|2122.9|2132.1|2126.1|2128.6|2122.6|18
1669028400000|2022-11-21 11:00:00|2128.6|2122.6|2129.1|2123.1|2131.6|2125.6|2128.6|2122.6|22
1669028700000|2022-11-21 11:05:00|2128.4|2122.4|2130.1|2124.1|2130.1|2124.1|2128.1|2122.1|14
1669029000000|2022-11-21 11:10:00|2129.6|2123.6|2126.6|2120.6|2129.6|2123.6|2126.1|2120.1|29
1669029300000|2022-11-21 11:15:00|2126.4|2120.4|2126.9|2120.9|2129.9|2123.9|2126.4|2120.4|19
1669029600000|2022-11-21 11:20:00|2127.1|2121.1|2126.9|2120.9|2127.1|2121.1|2126.6|2120.6|6
1669029900000|2022-11-21 11:25:00|2126.6|2120.6|2126.9|2120.9|2127.4|2121.4|2126.4|2120.4|16
1669030200000|2022-11-21 11:30:00|2126.6|2120.6|2127.6|2121.6|2129.1|2123.1|2126.6|2120.6|20
1669030500000|2022-11-21 11:35:00|2126.9|2120.9|2128.1|2122.1|2129.1|2123.1|2126.9|2120.9|22
1669030800000|2022-11-21 11:40:00|2126.6|2120.6|2126.9|2120.9|2128.6|2122.6|2126.1|2120.1|18
1669031100000|2022-11-21 11:45:00|2127.1|2121.1|2128.4|2122.4|2129.9|2123.9|2127.1|2121.1|16
1669031400000|2022-11-21 11:50:00|2128.1|2122.1|2128.6|2122.6|2130.1|2124.1|2128.1|2122.1|29
1669031700000|2022-11-21 11:55:00|2128.9|2122.9|2126.6|2120.6|2128.9|2122.9|2124.6|2118.6|21
1669032000000|2022-11-21 12:00:00|2126.9|2120.9|2123.9|2117.9|2126.9|2120.9|2123.4|2117.4|21
1669032300000|2022-11-21 12:05:00|2124.1|2118.1|2122.4|2116.4|2124.1|2118.1|2122.1|2116.1|10
1669032600000|2022-11-21 12:10:00|2122.9|2116.9|2125.6|2119.6|2125.9|2119.9|2122.9|2116.9|17
1669032900000|2022-11-21 12:15:00|2125.4|2119.4|2123.9|2117.9|2125.4|2119.4|2122.1|2116.1|25
1669033200000|2022-11-21 12:20:00|2124.1|2118.1|2128.6|2122.6|2129.1|2123.1|2123.9|2117.9|19
1669033500000|2022-11-21 12:25:00|2128.9|2122.9|2130.6|2124.6|2131.6|2125.6|2128.9|2122.9|24
1669033800000|2022-11-21 12:30:00|2130.9|2124.9|2130.9|2124.9|2133.9|2127.9|2129|2123|41
1669034100000|2022-11-21 12:35:00|2131.4|2125.4|2131.4|2125.4|2133.4|2127.4|2128.6|2122.6|33
1669034400000|2022-11-21 12:40:00|2131.1|2125.1|2130.1|2124.1|2131.1|2125.1|2130.1|2124.1|5
1669034700000|2022-11-21 12:45:00|2129.9|2123.9|2127.4|2121.4|2129.9|2123.9|2126.4|2120.4|20
1669035000000|2022-11-21 12:50:00|2127.1|2121.1|2127.1|2121.1|2127.1|2121.1|2124.9|2118.9|18
1669035300000|2022-11-21 12:55:00|2127.4|2121.4|2125.1|2119.1|2128.1|2122.1|2125.1|2119.1|18
1669035600000|2022-11-21 13:00:00|2125.4|2119.4|2134.6|2128.6|2135.6|2129.6|2125.4|2119.4|124
1669035900000|2022-11-21 13:05:00|2134.9|2128.9|2137.6|2131.6|2141.4|2135.4|2134.9|2128.9|72
1669036200000|2022-11-21 13:10:00|2137.9|2131.9|2141.9|2135.9|2144.1|2138.1|2137.9|2131.9|78
1669036500000|2022-11-21 13:15:00|2141.6|2135.6|2143.1|2137.1|2143.4|2137.4|2140.4|2134.4|85
1669036800000|2022-11-21 13:20:00|2143.4|2137.4|2143.6|2137.6|2145.1|2139.1|2142.1|2136.1|60
1669037100000|2022-11-21 13:25:00|2143.9|2137.9|2140.1|2134.1|2143.9|2137.9|2138.4|2132.4|42
1669037400000|2022-11-21 13:30:00|2139.9|2133.9|2139.4|2133.4|2140.4|2134.4|2137.4|2131.4|29
1669037700000|2022-11-21 13:35:00|2139.6|2133.6|2138.4|2132.4|2140.6|2134.6|2138.4|2132.4|24
1669038000000|2022-11-21 13:40:00|2138.6|2132.6|2142.6|2136.6|2142.6|2136.6|2138.6|2132.6|25
1669038300000|2022-11-21 13:45:00|2142.9|2136.9|2141.9|2135.9|2143.4|2137.4|2141.4|2135.4|30
1669038600000|2022-11-21 13:50:00|2141.6|2135.6|2143.6|2137.6|2143.6|2137.6|2140.4|2134.4|31
1669038900000|2022-11-21 13:55:00|2144.6|2138.6|2143.1|2137.1|2145.6|2139.6|2142.1|2136.1|24
1669039200000|2022-11-21 14:00:00|2143.6|2137.6|2141.4|2135.4|2143.6|2137.6|2141.4|2135.4|24
1669039500000|2022-11-21 14:05:00|2141.6|2135.6|2144.1|2138.1|2144.1|2138.1|2141.4|2135.4|18
1669039800000|2022-11-21 14:10:00|2143.9|2137.9|2139.9|2133.9|2144.9|2138.9|2139.9|2133.9|20
1669040100000|2022-11-21 14:15:00|2140.1|2134.1|2139.1|2133.1|2143.1|2137.1|2139.1|2133.1|37
1669040400000|2022-11-21 14:20:00|2138.6|2132.6|2137.6|2131.6|2138.6|2132.6|2134.6|2128.6|25
1669040700000|2022-11-21 14:25:00|2138.1|2132.1|2133.4|2127.4|2138.6|2132.6|2132.6|2126.6|41
1669041000000|2022-11-21 14:30:00|2133.6|2127.6|2128.6|2122.6|2134.9|2128.9|2126.9|2120.9|66
1669041300000|2022-11-21 14:35:00|2128.9|2122.9|2129.1|2123.1|2130.4|2124.4|2127.4|2121.4|34
1669041600000|2022-11-21 14:40:00|2129.4|2123.4|2128.9|2122.9|2131.4|2125.4|2128.4|2122.4|33
1669041900000|2022-11-21 14:45:00|2128.6|2122.6|2128.1|2122.1|2129.9|2123.9|2126.9|2120.9|42
1669042200000|2022-11-21 14:50:00|2128.4|2122.4|2130.6|2124.6|2132.9|2126.9|2128.1|2122.1|34
1669042500000|2022-11-21 14:55:00|2130.9|2124.9|2131.1|2125.1|2131.4|2125.4|2129.6|2123.6|32
1669042800000|2022-11-21 15:00:00|2131.4|2125.4|2129.9|2123.9|2133.4|2127.4|2129.9|2123.9|39
1669043100000|2022-11-21 15:05:00|2130.1|2124.1|2130.9|2124.9|2131.1|2125.1|2129.9|2123.9|14
1669043400000|2022-11-21 15:10:00|2131.1|2125.1|2125.9|2119.9|2131.9|2125.9|2125.9|2119.9|21
1669043700000|2022-11-21 15:15:00|2126.1|2120.1|2126.9|2120.9|2127.6|2121.6|2125.9|2119.9|39
1669044000000|2022-11-21 15:20:00|2126.4|2120.4|2125.6|2119.6|2126.9|2120.9|2125.1|2119.1|35
1669044300000|2022-11-21 15:25:00|2125.4|2119.4|2123.9|2117.9|2125.4|2119.4|2122.9|2116.9|15
1669044600000|2022-11-21 15:30:00|2124.1|2118.1|2121.9|2115.9|2124.1|2118.1|2121.9|2115.9|59
1669044900000|2022-11-21 15:35:00|2122.1|2116.1|2121.9|2115.9|2122.6|2116.6|2121.1|2115.1|48
1669045200000|2022-11-21 15:40:00|2121.6|2115.6|2121.1|2115.1|2123.1|2117.1|2120.9|2114.9|33
1669045500000|2022-11-21 15:45:00|2120.9|2114.9|2120.9|2114.9|2121.1|2115.1|2119.1|2113.1|26
1669045800000|2022-11-21 15:50:00|2120.6|2114.6|2120.9|2114.9|2121.6|2115.6|2120.6|2114.6|9
1669046100000|2022-11-21 15:55:00|2120.6|2114.6|2114.6|2108.6|2121.4|2115.4|2113.6|2107.6|63
1669046400000|2022-11-21 16:00:00|2114.4|2108.4|2112.8|2106.8|2116.3|2110.3|2112.1|2106.1|70
1669046700000|2022-11-21 16:05:00|2112.5|2106.5|2113.8|2107.8|2117.1|2111.1|2109.1|2103.1|93
1669047000000|2022-11-21 16:10:00|2113.9|2107.9|2107.9|2101.9|2113.9|2107.9|2106.9|2100.9|60
1669047300000|2022-11-21 16:15:00|2107.6|2101.6|2104.4|2098.4|2107.6|2101.6|2103.1|2097.1|111
1669047600000|2022-11-21 16:20:00|2104.1|2098.1|2106.6|2100.6|2106.6|2100.6|2104.1|2098.1|38
1669047900000|2022-11-21 16:25:00|2106.4|2100.4|2105.4|2099.4|2106.9|2100.9|2104.6|2098.6|39
1669048200000|2022-11-21 16:30:00|2105.1|2099.1|2102.6|2096.6|2105.1|2099.1|2102.4|2096.4|43
1669048500000|2022-11-21 16:35:00|2102.4|2096.4|2103.1|2097.1|2103.6|2097.6|2102.1|2096.1|55
1669048800000|2022-11-21 16:40:00|2104.1|2098.1|2102.6|2096.6|2104.9|2098.9|2101.6|2095.6|19
1669049100000|2022-11-21 16:45:00|2102.4|2096.4|2104.1|2098.1|2104.4|2098.4|2102.4|2096.4|23
1669049400000|2022-11-21 16:50:00|2103.9|2097.9|2104.1|2098.1|2104.4|2098.4|2102.6|2096.6|12
1669049700000|2022-11-21 16:55:00|2103.9|2097.9|2104.1|2098.1|2104.4|2098.4|2102.6|2096.6|14
1669050000000|2022-11-21 17:00:00|2104.4|2098.4|2104.6|2098.6|2105.4|2099.4|2103.6|2097.6|21
1669050300000|2022-11-21 17:05:00|2104.9|2098.9|2104.6|2098.6|2104.9|2098.9|2104.4|2098.4|6
1669050600000|2022-11-21 17:10:00|2103.6|2097.6|2103.9|2097.9|2103.9|2097.9|2103.6|2097.6|4
1669050900000|2022-11-21 17:15:00|2103.6|2097.6|2103.9|2097.9|2104.1|2098.1|2103.6|2097.6|10
1669051200000|2022-11-21 17:20:00|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|2103.6|2097.6|14
1669051500000|2022-11-21 17:25:00|2104.4|2098.4|2104.1|2098.1|2104.4|2098.4|2103.9|2097.9|12
1669051800000|2022-11-21 17:30:00|2104.4|2098.4|2104.6|2098.6|2104.6|2098.6|2104.1|2098.1|4
1669052100000|2022-11-21 17:35:00|2104.4|2098.4|2104.1|2098.1|2104.4|2098.4|2103.9|2097.9|14
1669052400000|2022-11-21 17:40:00|2103.9|2097.9|2104.1|2098.1|2104.4|2098.4|2103.9|2097.9|28
1669052700000|2022-11-21 17:45:00|2104.4|2098.4|2104.9|2098.9|2106.6|2100.6|2104.1|2098.1|20
1669053000000|2022-11-21 17:50:00|2104.6|2098.6|2104.6|2098.6|2104.9|2098.9|2104.4|2098.4|8
1669053300000|2022-11-21 17:55:00|2104.4|2098.4|2102.4|2096.4|2104.9|2098.9|2100.4|2094.4|66
1669053600000|2022-11-21 18:00:00|2102.1|2096.1|2102.6|2096.6|2102.9|2096.9|2101.6|2095.6|18
1669053900000|2022-11-21 18:05:00|2102.9|2096.9|2102.9|2096.9|2102.9|2096.9|2102.9|2096.9|1
1669054200000|2022-11-21 18:10:00|2103.1|2097.1|2103.6|2097.6|2103.9|2097.9|2103.1|2097.1|10
1669054500000|2022-11-21 18:15:00|2103.9|2097.9|2105.4|2099.4|2105.8|2099.8|2103.5|2097.5|17
1669054800000|2022-11-21 18:20:00|2105.5|2099.5|2107.1|2101.1|2107.9|2101.9|2105.4|2099.4|13
1669055100000|2022-11-21 18:25:00|2107.4|2101.4|2109.6|2103.6|2109.6|2103.6|2107|2101|11
1669055400000|2022-11-21 18:30:00|2109.9|2103.9|2110.8|2104.8|2111.5|2105.5|2109.9|2103.9|18
1669055700000|2022-11-21 18:35:00|2110.6|2104.6|2111.3|2105.3|2112.1|2106.1|2110.1|2104.1|16
1669056000000|2022-11-21 18:40:00|2111|2105|2110.9|2104.9|2111.3|2105.3|2110.8|2104.8|30
1669056300000|2022-11-21 18:45:00|2111|2105|2111|2105|2111.4|2105.4|2110.9|2104.9|16
1669056600000|2022-11-21 18:50:00|2111.1|2105.1|2114.9|2108.9|2114.9|2108.9|2111|2105|22
1669056900000|2022-11-21 18:55:00|2114.6|2108.6|2120.8|2102|2121|2108.6|2114|2101|7
1669078800000|2022-11-22 01:00:00|2116.4|2110.4|2114.5|2108.5|2116.4|2110.4|2114.4|2108.4|7
1669079100000|2022-11-22 01:05:00|2114.8|2108.8|2115.8|2109.8|2115.8|2109.8|2114.5|2108.5|9
1669079400000|2022-11-22 01:10:00|2116.3|2110.3|2118.8|2112.8|2119|2113|2116|2110|9
1669079700000|2022-11-22 01:15:00|2119|2113|2118.6|2112.6|2119.8|2113.8|2118.5|2112.5|30
1669080000000|2022-11-22 01:20:00|2119.3|2113.3|2119.8|2113.8|2120.5|2114.5|2119.3|2113.3|37
1669080300000|2022-11-22 01:25:00|2120|2114|2120.5|2114.5|2121|2115|2120|2114|10
1669080600000|2022-11-22 01:30:00|2120.8|2114.8|2121.8|2115.8|2123|2117|2120.8|2114.8|44
1669080900000|2022-11-22 01:35:00|2122.3|2116.3|2120.8|2114.8|2123.3|2117.3|2120.3|2114.3|53
1669081200000|2022-11-22 01:40:00|2121|2115|2120.5|2114.5|2121.8|2115.8|2120.5|2114.5|47
1669081500000|2022-11-22 01:45:00|2120.8|2114.8|2119.3|2113.3|2121.5|2115.5|2119|2113|27
1669081800000|2022-11-22 01:50:00|2119|2113|2120|2114|2120|2114|2119|2113|12
1669082100000|2022-11-22 01:55:00|2120.3|2114.3|2121.8|2115.8|2121.8|2115.8|2120|2114|25
1669082400000|2022-11-22 02:00:00|2122|2116|2121.8|2115.8|2122.8|2116.8|2121.3|2115.3|10
1669082700000|2022-11-22 02:05:00|2122|2116|2122.3|2116.3|2123|2117|2122|2116|10
1669083000000|2022-11-22 02:10:00|2122.5|2116.5|2122|2116|2122.5|2116.5|2121.8|2115.8|10
1669083300000|2022-11-22 02:15:00|2122.3|2116.3|2122.8|2116.8|2122.8|2116.8|2122.3|2116.3|2
1669083600000|2022-11-22 02:20:00|2123|2117|2124.8|2118.8|2125|2119|2123|2117|8
1669083900000|2022-11-22 02:25:00|2125.3|2119.3|2126.3|2120.3|2126.3|2120.3|2125.3|2119.3|6
1669084200000|2022-11-22 02:30:00|2126.5|2120.5|2124.5|2118.5|2126.5|2120.5|2124.3|2118.3|20
1669084500000|2022-11-22 02:35:00|2124.8|2118.8|2124.5|2118.5|2125.8|2119.8|2124.3|2118.3|18
1669084800000|2022-11-22 02:40:00|2124.8|2118.8|2125.3|2119.3|2125.5|2119.5|2124.8|2118.8|19
1669085100000|2022-11-22 02:45:00|2125.5|2119.5|2126|2120|2126|2120|2125.3|2119.3|12
1669085400000|2022-11-22 02:50:00|2126.3|2120.3|2125.5|2119.5|2126.8|2120.8|2125.5|2119.5|12
1669085700000|2022-11-22 02:55:00|2125.8|2119.8|2126|2120|2126.3|2120.3|2125.5|2119.5|12
1669086000000|2022-11-22 03:00:00|2126.3|2120.3|2126|2120|2126.3|2120.3|2126|2120|22
1669086300000|2022-11-22 03:05:00|2126.3|2120.3|2123.5|2117.5|2126.3|2120.3|2123.5|2117.5|15
1669086600000|2022-11-22 03:10:00|2123.3|2117.3|2122|2116|2123.3|2117.3|2122|2116|11
1669086900000|2022-11-22 03:15:00|2121.8|2115.8|2122.3|2116.3|2122.3|2116.3|2121.8|2115.8|9
1669087200000|2022-11-22 03:20:00|2122.5|2116.5|2122.3|2116.3|2122.5|2116.5|2121.8|2115.8|12
1669087500000|2022-11-22 03:25:00|2122|2116|2122.3|2116.3|2122.5|2116.5|2122|2116|20
1669087800000|2022-11-22 03:30:00|2122|2116|2121.5|2115.5|2122|2116|2121.5|2115.5|3
1669088100000|2022-11-22 03:35:00|2121.8|2115.8|2122|2116|2122.3|2116.3|2121.8|2115.8|4
1669088400000|2022-11-22 03:40:00|2122.3|2116.3|2121.8|2115.8|2122.3|2116.3|2121.5|2115.5|9
1669088700000|2022-11-22 03:45:00|2121.5|2115.5|2120.8|2114.8|2122|2116|2120.5|2114.5|7
1669089000000|2022-11-22 03:50:00|2121|2115|2119.5|2113.5|2121|2115|2119|2113|8
1669089300000|2022-11-22 03:55:00|2119.3|2113.3|2119.5|2113.5|2119.5|2113.5|2119|2113|4
1669089600000|2022-11-22 04:00:00|2119.3|2113.3|2119.8|2113.8|2119.8|2113.8|2119.3|2113.3|4
1669089900000|2022-11-22 04:05:00|2119.5|2113.5|2119.3|2113.3|2119.5|2113.5|2119.3|2113.3|2
1669090200000|2022-11-22 04:10:00|2119|2113|2119.3|2113.3|2119.5|2113.5|2119|2113|4
1669090500000|2022-11-22 04:15:00|2119.5|2113.5|2119.5|2113.5|2119.5|2113.5|2119.3|2113.3|5
1669090800000|2022-11-22 04:20:00|2119.3|2113.3|2119.3|2113.3|2119.5|2113.5|2119.3|2113.3|5
1669091100000|2022-11-22 04:25:00|2119.5|2113.5|2119|2113|2119.5|2113.5|2119|2113|7
1669091400000|2022-11-22 04:30:00|2119.3|2113.3|2119.5|2113.5|2120|2114|2119.3|2113.3|7
1669091700000|2022-11-22 04:35:00|2119.8|2113.8|2119.5|2113.5|2119.8|2113.8|2118.8|2112.8|9
1669092000000|2022-11-22 04:40:00|2119.3|2113.3|2119.5|2113.5|2119.5|2113.5|2119.3|2113.3|4
1669092300000|2022-11-22 04:45:00|2119.8|2113.8|2119.8|2113.8|2120.5|2114.5|2119.5|2113.5|11
1669092600000|2022-11-22 04:50:00|2119.5|2113.5|2119.3|2113.3|2119.5|2113.5|2119.3|2113.3|2
1669092900000|2022-11-22 04:55:00|2119.8|2113.8|2120|2114|2120.3|2114.3|2119.5|2113.5|13
1669093200000|2022-11-22 05:00:00|2120.3|2114.3|2120.5|2114.5|2120.5|2114.5|2119|2113|20
1669093500000|2022-11-22 05:05:00|2120.3|2114.3|2119.5|2113.5|2120.3|2114.3|2119.5|2113.5|3
1669094100000|2022-11-22 05:15:00|2119.8|2113.8|2120.5|2114.5|2120.8|2114.8|2119.8|2113.8|8
1669094400000|2022-11-22 05:20:00|2120.8|2114.8|2120.3|2114.3|2120.8|2114.8|2120.3|2114.3|3
1669094700000|2022-11-22 05:25:00|2120|2114|2120.3|2114.3|2120.3|2114.3|2120|2114|2
1669095000000|2022-11-22 05:30:00|2120|2114|2121.3|2115.3|2121.3|2115.3|2120|2114|26
1669095300000|2022-11-22 05:35:00|2121|2115|2121|2115|2121|2115|2120|2114|43
1669095600000|2022-11-22 05:40:00|2120.8|2114.8|2121.3|2115.3|2121.5|2115.5|2120.8|2114.8|26
1669095900000|2022-11-22 05:45:00|2121.5|2115.5|2121.8|2115.8|2121.8|2115.8|2121|2115|16
1669096200000|2022-11-22 05:50:00|2121.5|2115.5|2121.8|2115.8|2122|2116|2120.3|2114.3|26
1669096500000|2022-11-22 05:55:00|2122|2116|2122|2116|2122|2116|2122|2116|1
1669096800000|2022-11-22 06:00:00|2122.3|2116.3|2123|2117|2123.3|2117.3|2122.3|2116.3|3
1669097100000|2022-11-22 06:05:00|2122|2116|2122|2116|2122.3|2116.3|2120|2114|19
1669097400000|2022-11-22 06:10:00|2122.3|2116.3|2120.5|2114.5|2122.3|2116.3|2120.3|2114.3|10
1669097700000|2022-11-22 06:15:00|2120.3|2114.3|2120.5|2114.5|2120.5|2114.5|2120|2114|9
1669098000000|2022-11-22 06:20:00|2120.8|2114.8|2120.3|2114.3|2120.8|2114.8|2120|2114|14
1669098300000|2022-11-22 06:25:00|2120|2114|2119.5|2113.5|2120|2114|2119.3|2113.3|11
1669098600000|2022-11-22 06:30:00|2119.3|2113.3|2115.1|2109.1|2119.5|2113.5|2114.6|2108.6|33
1669098900000|2022-11-22 06:35:00|2114.9|2108.9|2118.8|2112.8|2118.8|2112.8|2114.9|2108.9|35
1669099200000|2022-11-22 06:40:00|2118.5|2112.5|2118|2112|2118.5|2112.5|2118|2112|3
1669099500000|2022-11-22 06:45:00|2118.3|2112.3|2118.5|2112.5|2118.8|2112.8|2118.3|2112.3|3
1669099800000|2022-11-22 06:50:00|2118.3|2112.3|2119|2113|2119|2113|2117.5|2111.5|12
1669100100000|2022-11-22 06:55:00|2118.8|2112.8|2115.3|2109.3|2118.8|2112.8|2115.3|2109.3|12
1669100400000|2022-11-22 07:00:00|2115|2109|2112.8|2106.8|2115|2109|2112.8|2106.8|16
1669100700000|2022-11-22 07:05:00|2113|2107|2113|2107|2114.3|2108.3|2112.8|2106.8|10
1669101000000|2022-11-22 07:10:00|2112.8|2106.8|2112.5|2106.5|2113|2107|2111.8|2105.8|16
1669101300000|2022-11-22 07:15:00|2112.8|2106.8|2112.5|2106.5|2113.8|2107.8|2112.5|2106.5|5
1669101600000|2022-11-22 07:20:00|2112.3|2106.3|2112.3|2106.3|2112.5|2106.5|2111.8|2105.8|9
1669101900000|2022-11-22 07:25:00|2112.5|2106.5|2112.5|2106.5|2114.3|2108.3|2112.5|2106.5|11
1669102200000|2022-11-22 07:30:00|2112.8|2106.8|2114.8|2108.8|2115|2109|2112.5|2106.5|24
1669102500000|2022-11-22 07:35:00|2115|2109|2108.8|2102.8|2115|2109|2108.6|2102.6|23
1669102800000|2022-11-22 07:40:00|2109|2103|2113.4|2107.4|2113.4|2107.4|2109|2103|7
1669103100000|2022-11-22 07:45:00|2113.5|2107.5|2118|2112|2119.8|2113.8|2113.5|2107.5|20
1669103400000|2022-11-22 07:50:00|2117.8|2111.8|2118.3|2112.3|2118.3|2112.3|2117.3|2111.3|10
1669103700000|2022-11-22 07:55:00|2118|2112|2114.6|2108.6|2118.1|2112.1|2114.6|2108.6|19
1669104000000|2022-11-22 08:00:00|2115.1|2109.1|2106.9|2100.9|2115.1|2109.1|2106.9|2100.9|53
1669104300000|2022-11-22 08:05:00|2107.1|2101.1|2101.8|2095.8|2107.4|2101.4|2101.8|2095.8|29
1669104600000|2022-11-22 08:10:00|2101.3|2095.3|2103.8|2097.8|2105|2099|2101.3|2095.3|34
1669104900000|2022-11-22 08:15:00|2103.9|2097.9|2102.9|2096.9|2104.9|2098.9|2102.1|2096.1|19
1669105200000|2022-11-22 08:20:00|2103.1|2097.1|2105.4|2099.4|2106.3|2100.3|2102.9|2096.9|20
1669105500000|2022-11-22 08:25:00|2105.6|2099.6|2114.1|2108.1|2114.4|2108.4|2105.6|2099.6|57
1669105800000|2022-11-22 08:30:00|2114.4|2108.4|2115.4|2109.4|2116.6|2110.6|2113.9|2107.9|37
1669106100000|2022-11-22 08:35:00|2115.9|2109.9|2116.6|2110.6|2117.1|2111.1|2115.6|2109.6|20
1669106400000|2022-11-22 08:40:00|2116.1|2110.1|2113.9|2107.9|2116.4|2110.4|2113.9|2107.9|18
1669106700000|2022-11-22 08:45:00|2113.6|2107.6|2115.9|2109.9|2116.6|2110.6|2113.1|2107.1|20
1669107000000|2022-11-22 08:50:00|2115.6|2109.6|2115.4|2109.4|2116.4|2110.4|2114.9|2108.9|20
1669107300000|2022-11-22 08:55:00|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|2114.6|2108.6|5
1669107600000|2022-11-22 09:00:00|2115.4|2109.4|2113.4|2107.4|2115.4|2109.4|2113.4|2107.4|31
1669107900000|2022-11-22 09:05:00|2113.1|2107.1|2110.9|2104.9|2113.1|2107.1|2110.1|2104.1|25
1669108200000|2022-11-22 09:10:00|2110.4|2104.4|2106.6|2100.6|2110.4|2104.4|2106.6|2100.6|31
1669108500000|2022-11-22 09:15:00|2106.9|2100.9|2103.6|2097.6|2106.9|2100.9|2103.6|2097.6|14
1669108800000|2022-11-22 09:20:00|2103.1|2097.1|2102.1|2096.1|2103.6|2097.6|2101.1|2095.1|22
1669109100000|2022-11-22 09:25:00|2102.4|2096.4|2106.4|2100.4|2106.4|2100.4|2102.4|2096.4|38
1669109400000|2022-11-22 09:30:00|2106.6|2100.6|2114.9|2108.9|2117.3|2111.3|2106.6|2100.6|66
1669109700000|2022-11-22 09:35:00|2115.1|2109.1|2119.4|2113.4|2119.9|2113.9|2114.9|2108.9|20
1669110000000|2022-11-22 09:40:00|2119.1|2113.1|2126.1|2120.1|2126.1|2120.1|2119.1|2113.1|50
1669110300000|2022-11-22 09:45:00|2126.6|2120.6|2126.4|2120.4|2131.3|2125.3|2125.9|2119.9|39
1669110600000|2022-11-22 09:50:00|2126.6|2120.6|2124.1|2118.1|2126.9|2120.9|2123.9|2117.9|27
1669110900000|2022-11-22 09:55:00|2124.4|2118.4|2124.1|2118.1|2125.4|2119.4|2124.1|2118.1|15
1669111200000|2022-11-22 10:00:00|2123.6|2117.6|2121.1|2115.1|2123.6|2117.6|2119.6|2113.6|28
1669111500000|2022-11-22 10:05:00|2120.9|2114.9|2120.1|2114.1|2120.9|2114.9|2119.6|2113.6|13
1669111800000|2022-11-22 10:10:00|2119.9|2113.9|2116.9|2110.9|2120.1|2114.1|2116.9|2110.9|15
1669112100000|2022-11-22 10:15:00|2117.1|2111.1|2116.9|2110.9|2117.4|2111.4|2116.4|2110.4|7
1669112400000|2022-11-22 10:20:00|2116.6|2110.6|2117.4|2111.4|2117.4|2111.4|2115.9|2109.9|9
1669112700000|2022-11-22 10:25:00|2117.1|2111.1|2120.4|2114.4|2120.6|2114.6|2116.6|2110.6|26
1669113000000|2022-11-22 10:30:00|2120.6|2114.6|2122.9|2116.9|2123.1|2117.1|2118.9|2112.9|43
1669113300000|2022-11-22 10:35:00|2122.4|2116.4|2121.9|2115.9|2123.6|2117.6|2121.9|2115.9|21
1669113600000|2022-11-22 10:40:00|2122.1|2116.1|2121.1|2115.1|2123.1|2117.1|2120.9|2114.9|17
1669113900000|2022-11-22 10:45:00|2120.9|2114.9|2120.6|2114.6|2121.1|2115.1|2120.4|2114.4|7
1669114200000|2022-11-22 10:50:00|2120.9|2114.9|2119.9|2113.9|2122.6|2116.6|2119.6|2113.6|25
1669114500000|2022-11-22 10:55:00|2119.6|2113.6|2121.6|2115.6|2121.6|2115.6|2119.6|2113.6|13
1669114800000|2022-11-22 11:00:00|2121.9|2115.9|2120.9|2114.9|2121.9|2115.9|2120.9|2114.9|14
1669115100000|2022-11-22 11:05:00|2121.1|2115.1|2120.6|2114.6|2122.1|2116.1|2120.6|2114.6|16
1669115400000|2022-11-22 11:10:00|2120.1|2114.1|2116.1|2110.1|2120.1|2114.1|2116.1|2110.1|15
1669115700000|2022-11-22 11:15:00|2115.9|2109.9|2115.1|2109.1|2117.4|2111.4|2115.1|2109.1|14
1669116000000|2022-11-22 11:20:00|2115.4|2109.4|2116.1|2110.1|2116.1|2110.1|2115.4|2109.4|6
1669116300000|2022-11-22 11:25:00|2115.9|2109.9|2117.9|2111.9|2117.9|2111.9|2115.9|2109.9|5
1669116600000|2022-11-22 11:30:00|2117.6|2111.6|2117.4|2111.4|2117.9|2111.9|2116.9|2110.9|21
1669116900000|2022-11-22 11:35:00|2117.6|2111.6|2115.4|2109.4|2118.4|2112.4|2115.4|2109.4|15
1669117200000|2022-11-22 11:40:00|2115.1|2109.1|2114.6|2108.6|2115.6|2109.6|2114.6|2108.6|5
1669117500000|2022-11-22 11:45:00|2114.9|2108.9|2114.6|2108.6|2116.1|2110.1|2114.1|2108.1|17
1669117800000|2022-11-22 11:50:00|2114.9|2108.9|2110.8|2104.8|2115.9|2109.9|2110.8|2104.8|16
1669118100000|2022-11-22 11:55:00|2110.6|2104.6|2115.9|2109.9|2115.9|2109.9|2110.6|2104.6|24
1669118400000|2022-11-22 12:00:00|2116.1|2110.1|2115.9|2109.9|2116.6|2110.6|2115.4|2109.4|8
1669118700000|2022-11-22 12:05:00|2116.1|2110.1|2118.4|2112.4|2119.9|2113.9|2116.1|2110.1|22
1669119000000|2022-11-22 12:10:00|2118.6|2112.6|2119.4|2113.4|2119.6|2113.6|2118.6|2112.6|13
1669119300000|2022-11-22 12:15:00|2119.1|2113.1|2120.1|2114.1|2121.1|2115.1|2118.9|2112.9|30
1669119600000|2022-11-22 12:20:00|2119.9|2113.9|2116.1|2110.1|2119.9|2113.9|2116.1|2110.1|24
1669119900000|2022-11-22 12:25:00|2115.9|2109.9|2116.1|2110.1|2118.9|2112.9|2115.9|2109.9|12
1669120200000|2022-11-22 12:30:00|2116.4|2110.4|2118.9|2112.9|2119.9|2113.9|2116.4|2110.4|25
1669120500000|2022-11-22 12:35:00|2119.1|2113.1|2116.4|2110.4|2119.1|2113.1|2116.4|2110.4|10
1669120800000|2022-11-22 12:40:00|2116.6|2110.6|2113.8|2107.8|2117.6|2111.6|2112.6|2106.6|16
1669121100000|2022-11-22 12:45:00|2113.9|2107.9|2114.9|2108.9|2114.9|2108.9|2111.6|2105.6|23
1669121400000|2022-11-22 12:50:00|2114.1|2108.1|2114.4|2108.4|2114.9|2108.9|2112.6|2106.6|26
1669121700000|2022-11-22 12:55:00|2114.1|2108.1|2116.5|2110.5|2117.9|2111.9|2113.9|2107.9|38
1669122000000|2022-11-22 13:00:00|2116.1|2110.1|2113.6|2107.6|2117.1|2111.1|2113.6|2107.6|55
1669122300000|2022-11-22 13:05:00|2114.1|2108.1|2115.6|2109.6|2117.9|2111.9|2113.6|2107.6|64
1669122600000|2022-11-22 13:10:00|2115.4|2109.4|2116.6|2110.6|2117.4|2111.4|2115.1|2109.1|41
1669122900000|2022-11-22 13:15:00|2117.1|2111.1|2116.4|2110.4|2119.4|2113.4|2116.4|2110.4|42
1669123200000|2022-11-22 13:20:00|2116.1|2110.1|2116.4|2110.4|2117.9|2111.9|2116.1|2110.1|38
1669123500000|2022-11-22 13:25:00|2116.1|2110.1|2123.8|2117.8|2124.9|2118.9|2115.9|2109.9|34
1669123800000|2022-11-22 13:30:00|2123.9|2117.9|2122.6|2116.6|2125|2119|2121.4|2115.4|55
1669124100000|2022-11-22 13:35:00|2122.4|2116.4|2122.6|2116.6|2123.6|2117.6|2122.1|2116.1|29
1669124400000|2022-11-22 13:40:00|2122.4|2116.4|2121.4|2115.4|2123.4|2117.4|2120.9|2114.9|43
1669124700000|2022-11-22 13:45:00|2121.6|2115.6|2121.4|2115.4|2122.6|2116.6|2121.4|2115.4|12
1669125000000|2022-11-22 13:50:00|2121.6|2115.6|2123.6|2117.6|2124.9|2118.9|2120.6|2114.6|41
1669125300000|2022-11-22 13:55:00|2123.4|2117.4|2122.6|2116.6|2123.4|2117.4|2121.6|2115.6|15
1669125600000|2022-11-22 14:00:00|2122.9|2116.9|2120.5|2114.5|2122.9|2116.9|2118.3|2112.3|55
1669125900000|2022-11-22 14:05:00|2120.3|2114.3|2121.1|2115.1|2122.4|2116.4|2120.3|2114.3|48
1669126200000|2022-11-22 14:10:00|2120.9|2114.9|2117.1|2111.1|2121.1|2115.1|2116.9|2110.9|45
1669126500000|2022-11-22 14:15:00|2117.4|2111.4|2116.4|2110.4|2117.6|2111.6|2114.9|2108.9|29
1669126800000|2022-11-22 14:20:00|2116.6|2110.6|2119.4|2113.4|2119.4|2113.4|2116.6|2110.6|28
1669127100000|2022-11-22 14:25:00|2119.1|2113.1|2118.6|2112.6|2119.4|2113.4|2117.4|2111.4|47
1669127400000|2022-11-22 14:30:00|2118.4|2112.4|2115.6|2109.6|2118.9|2112.9|2114.9|2108.9|56
1669127700000|2022-11-22 14:35:00|2115.9|2109.9|2111.9|2105.9|2117.1|2111.1|2111.1|2105.1|40
1669128000000|2022-11-22 14:40:00|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|2107.1|2101.1|42
1669128300000|2022-11-22 14:45:00|2110.9|2104.9|2112.9|2106.9|2113.6|2107.6|2110.9|2104.9|41
1669128600000|2022-11-22 14:50:00|2112.6|2106.6|2113.4|2107.4|2114.4|2108.4|2111.6|2105.6|54
1669128900000|2022-11-22 14:55:00|2113.1|2107.1|2112.6|2106.6|2114.1|2108.1|2110.4|2104.4|44
1669129200000|2022-11-22 15:00:00|2112.4|2106.4|2112.4|2106.4|2115.1|2109.1|2111.4|2105.4|53
1669129500000|2022-11-22 15:05:00|2112.1|2106.1|2113.9|2107.9|2115.1|2109.1|2112.1|2106.1|36
1669129800000|2022-11-22 15:10:00|2114.1|2108.1|2114.4|2108.4|2114.6|2108.6|2113.9|2107.9|14
1669130100000|2022-11-22 15:15:00|2114.1|2108.1|2112.9|2106.9|2114.4|2108.4|2111.9|2105.9|22
1669130400000|2022-11-22 15:20:00|2112.6|2106.6|2114.4|2108.4|2115.1|2109.1|2112.4|2106.4|27
1669130700000|2022-11-22 15:25:00|2114.6|2108.6|2111.9|2105.9|2114.6|2108.6|2109.1|2103.1|50
1669131000000|2022-11-22 15:30:00|2112.1|2106.1|2111.4|2105.4|2113.1|2107.1|2110.4|2104.4|38
1669131300000|2022-11-22 15:35:00|2111.1|2105.1|2111.9|2105.9|2113.1|2107.1|2110.1|2104.1|37
1669131600000|2022-11-22 15:40:00|2113.4|2107.4|2104.8|2098.8|2113.4|2107.4|2104.4|2098.4|32
1669131900000|2022-11-22 15:45:00|2104.6|2098.6|2103.4|2097.4|2105|2099|2102.1|2096.1|37
1669132200000|2022-11-22 15:50:00|2103.6|2097.6|2106.1|2100.1|2106.6|2100.6|2103.6|2097.6|43
1669132500000|2022-11-22 15:55:00|2106.4|2100.4|2104.4|2098.4|2107.1|2101.1|2104.4|2098.4|23
1669132800000|2022-11-22 16:00:00|2104.6|2098.6|2100.9|2094.9|2105.4|2099.4|2097|2091|59
1669133100000|2022-11-22 16:05:00|2101.1|2095.1|2095.4|2089.4|2101.6|2095.6|2095.1|2089.1|42
1669133400000|2022-11-22 16:10:00|2095.1|2089.1|2096.4|2090.4|2096.4|2090.4|2095.1|2089.1|34
1669133700000|2022-11-22 16:15:00|2096.1|2090.1|2099.6|2093.6|2100|2094|2092.6|2086.6|310
1669134000000|2022-11-22 16:20:00|2099.8|2093.8|2101.4|2095.4|2103.5|2097.5|2098.8|2092.8|57
1669134300000|2022-11-22 16:25:00|2101.6|2095.6|2104|2098|2105.6|2099.6|2101.6|2095.6|45
1669134600000|2022-11-22 16:30:00|2104.1|2098.1|2101.9|2095.9|2104.1|2098.1|2100.4|2094.4|31
1669134900000|2022-11-22 16:35:00|2102.1|2096.1|2100.6|2094.6|2102.1|2096.1|2100.4|2094.4|22
1669135200000|2022-11-22 16:40:00|2100.9|2094.9|2096.1|2090.1|2100.9|2094.9|2095.9|2089.9|68
1669135500000|2022-11-22 16:45:00|2096.4|2090.4|2093.4|2087.4|2096.4|2090.4|2092.4|2086.4|20
1669135800000|2022-11-22 16:50:00|2093.6|2087.6|2096.4|2090.4|2097.1|2091.1|2093.1|2087.1|21
1669136100000|2022-11-22 16:55:00|2096.6|2090.6|2096.6|2090.6|2099.4|2093.4|2096.6|2090.6|20
1669136400000|2022-11-22 17:00:00|2096.9|2090.9|2095.9|2089.9|2097.1|2091.1|2095.6|2089.6|14
1669136700000|2022-11-22 17:05:00|2096.1|2090.1|2095.6|2089.6|2096.1|2090.1|2095.6|2089.6|3
1669137000000|2022-11-22 17:10:00|2095.9|2089.9|2098.9|2092.9|2098.9|2092.9|2095.9|2089.9|8
1669137600000|2022-11-22 17:20:00|2098.6|2092.6|2097.6|2091.6|2098.6|2092.6|2097.4|2091.4|5
1669137900000|2022-11-22 17:25:00|2097.4|2091.4|2097.4|2091.4|2097.6|2091.6|2097.4|2091.4|3
1669138200000|2022-11-22 17:30:00|2097.1|2091.1|2097.4|2091.4|2097.6|2091.6|2096.9|2090.9|20
1669138800000|2022-11-22 17:40:00|2097.1|2091.1|2096.4|2090.4|2097.1|2091.1|2096.4|2090.4|14
1669139100000|2022-11-22 17:45:00|2096.6|2090.6|2095.4|2089.4|2098.1|2092.1|2095.4|2089.4|8
1669139400000|2022-11-22 17:50:00|2096.6|2090.6|2094.6|2088.6|2096.9|2090.9|2094.4|2088.4|22
1669139700000|2022-11-22 17:55:00|2094.5|2088.5|2090.8|2084.8|2094.8|2088.8|2090.8|2084.8|40
1669140000000|2022-11-22 18:00:00|2092.1|2086.1|2091.4|2085.4|2092.1|2086.1|2090.5|2084.5|24
1669140300000|2022-11-22 18:05:00|2091.1|2085.1|2091|2085|2091.6|2085.6|2091|2085|13
1669140600000|2022-11-22 18:10:00|2091.3|2085.3|2091|2085|2091.3|2085.3|2090.8|2084.8|16
1669140900000|2022-11-22 18:15:00|2091.1|2085.1|2091|2085|2091.1|2085.1|2090.8|2084.8|15
1669141200000|2022-11-22 18:20:00|2090.8|2084.8|2091.5|2085.5|2093|2087|2090.8|2084.8|26
1669141500000|2022-11-22 18:25:00|2091.8|2085.8|2092.8|2086.8|2092.9|2086.9|2091.3|2085.3|25
1669141800000|2022-11-22 18:30:00|2092.5|2086.5|2093.1|2087.1|2093.4|2087.4|2092.5|2086.5|7
1669142100000|2022-11-22 18:35:00|2093|2087|2093.1|2087.1|2093.1|2087.1|2093|2087|2
1669142400000|2022-11-22 18:40:00|2093|2087|2093.4|2087.4|2093.4|2087.4|2093|2087|8
1669142700000|2022-11-22 18:45:00|2093.3|2087.3|2093.4|2087.4|2093.6|2087.6|2093|2087|10
1669143000000|2022-11-22 18:50:00|2093|2087|2093.4|2087.4|2093.4|2087.4|2093|2087|3
1669143300000|2022-11-22 18:55:00|2093.1|2087.1|2096.5|2077.8|2098.8|2087.1|2090.9|2077.8|9
1669165200000|2022-11-23 01:00:00|2100.9|2094.9|2099.3|2093.3|2100.9|2094.9|2099|2093|14
1669165500000|2022-11-23 01:05:00|2099.5|2093.5|2101.5|2095.5|2102.3|2096.3|2099.5|2093.5|43
1669165800000|2022-11-23 01:10:00|2101.3|2095.3|2098.8|2092.8|2101.3|2095.3|2097.5|2091.5|54
1669166100000|2022-11-23 01:15:00|2098.5|2092.5|2107.1|2101.1|2107.5|2101.5|2098|2092|30
1669166400000|2022-11-23 01:20:00|2106.9|2100.9|2102.3|2096.3|2107.1|2101.1|2102.3|2096.3|20
1669166700000|2022-11-23 01:25:00|2102.5|2096.5|2099.3|2093.3|2103.3|2097.3|2098.3|2092.3|24
1669167000000|2022-11-23 01:30:00|2099.5|2093.5|2102.5|2096.5|2102.5|2096.5|2099|2093|16
1669167300000|2022-11-23 01:35:00|2103.3|2097.3|2103.3|2097.3|2104.5|2098.5|2103|2097|9
1669167600000|2022-11-23 01:40:00|2103|2097|2105|2099|2105.5|2099.5|2103|2097|6
1669167900000|2022-11-23 01:45:00|2105.3|2099.3|2105|2099|2105.3|2099.3|2105|2099|2
1669168200000|2022-11-23 01:50:00|2104.8|2098.8|2104.5|2098.5|2104.8|2098.8|2104.3|2098.3|9
1669168500000|2022-11-23 01:55:00|2104.3|2098.3|2104.8|2098.8|2105.5|2099.5|2104.3|2098.3|16
1669168800000|2022-11-23 02:00:00|2105.5|2099.5|2105.3|2099.3|2105.5|2099.5|2105|2099|3
1669169100000|2022-11-23 02:05:00|2105.5|2099.5|2107.8|2101.8|2108.5|2102.5|2105.5|2099.5|27
1669169400000|2022-11-23 02:10:00|2107.5|2101.5|2108.8|2102.8|2109|2103|2107.3|2101.3|14
1669169700000|2022-11-23 02:15:00|2109|2103|2109.3|2103.3|2109.5|2103.5|2109|2103|3
1669170300000|2022-11-23 02:25:00|2109|2103|2108.8|2102.8|2109|2103|2108.3|2102.3|7
1669170600000|2022-11-23 02:30:00|2108.5|2102.5|2107.5|2101.5|2108.5|2102.5|2107.3|2101.3|23
1669170900000|2022-11-23 02:35:00|2107.3|2101.3|2107.5|2101.5|2107.5|2101.5|2107.3|2101.3|4
1669171200000|2022-11-23 02:40:00|2107.3|2101.3|2105|2099|2107.5|2101.5|2103.5|2097.5|30
1669171500000|2022-11-23 02:45:00|2104.8|2098.8|2104.3|2098.3|2104.8|2098.8|2102.5|2096.5|17
1669171800000|2022-11-23 02:50:00|2104.5|2098.5|2103|2097|2104.5|2098.5|2103|2097|5
1669172100000|2022-11-23 02:55:00|2102.8|2096.8|2103.5|2097.5|2105.3|2099.3|2101.5|2095.5|34
1669172400000|2022-11-23 03:00:00|2103.3|2097.3|2102.8|2096.8|2103.3|2097.3|2101.8|2095.8|18
1669172700000|2022-11-23 03:05:00|2102.5|2096.5|2103.5|2097.5|2103.8|2097.8|2102.5|2096.5|7
1669173000000|2022-11-23 03:10:00|2103.3|2097.3|2102.3|2096.3|2103.3|2097.3|2102.3|2096.3|4
1669173600000|2022-11-23 03:20:00|2102|2096|2101.3|2095.3|2102.5|2096.5|2100.5|2094.5|25
1669173900000|2022-11-23 03:25:00|2101|2095|2100.3|2094.3|2101|2095|2100.3|2094.3|8
1669174200000|2022-11-23 03:30:00|2100.5|2094.5|2099.8|2093.8|2100.5|2094.5|2099.8|2093.8|6
1669174500000|2022-11-23 03:35:00|2099.5|2093.5|2099|2093|2099.8|2093.8|2099|2093|13
1669174800000|2022-11-23 03:40:00|2098.8|2092.8|2098.8|2092.8|2098.8|2092.8|2098.5|2092.5|3
1669175100000|2022-11-23 03:45:00|2098.5|2092.5|2098.5|2092.5|2098.8|2092.8|2098|2092|12
1669175400000|2022-11-23 03:50:00|2098.3|2092.3|2097.3|2091.3|2098.3|2092.3|2097.3|2091.3|15
1669175700000|2022-11-23 03:55:00|2097|2091|2097.3|2091.3|2097.3|2091.3|2097|2091|6
1669176000000|2022-11-23 04:00:00|2097|2091|2096.3|2090.3|2097|2091|2095.5|2089.5|8
1669176300000|2022-11-23 04:05:00|2096|2090|2095.5|2089.5|2096.3|2090.3|2095.3|2089.3|17
1669176600000|2022-11-23 04:10:00|2095.3|2089.3|2095.5|2089.5|2095.5|2089.5|2095.3|2089.3|2
1669176900000|2022-11-23 04:15:00|2095.3|2089.3|2097.3|2091.3|2097.3|2091.3|2095.3|2089.3|9
1669177200000|2022-11-23 04:20:00|2097|2091|2097.3|2091.3|2097.3|2091.3|2096|2090|7
1669177500000|2022-11-23 04:25:00|2097|2091|2096.5|2090.5|2097|2091|2096.5|2090.5|3
1669177800000|2022-11-23 04:30:00|2096.3|2090.3|2097.3|2091.3|2097.5|2091.5|2096.3|2090.3|9
1669178100000|2022-11-23 04:35:00|2097|2091|2097|2091|2097.3|2091.3|2097|2091|3
1669178400000|2022-11-23 04:40:00|2097.3|2091.3|2097.3|2091.3|2097.3|2091.3|2097|2091|3
1669179300000|2022-11-23 04:55:00|2097.5|2091.5|2097.5|2091.5|2097.5|2091.5|2097.3|2091.3|3
1669179600000|2022-11-23 05:00:00|2097|2091|2097.8|2091.8|2097.8|2091.8|2097|2091|6
1669179900000|2022-11-23 05:05:00|2097.5|2091.5|2097.8|2091.8|2098|2092|2097.3|2091.3|8
1669180200000|2022-11-23 05:10:00|2097.5|2091.5|2097|2091|2097.5|2091.5|2097|2091|3
1669180500000|2022-11-23 05:15:00|2096.8|2090.8|2096.8|2090.8|2097|2091|2096.5|2090.5|5
1669180800000|2022-11-23 05:20:00|2097.3|2091.3|2099|2093|2099.3|2093.3|2097.3|2091.3|10
1669181100000|2022-11-23 05:25:00|2098.8|2092.8|2099.3|2093.3|2100.3|2094.3|2098|2092|18
1669181400000|2022-11-23 05:30:00|2099|2093|2096|2090|2099.5|2093.5|2095.8|2089.8|34
1669181700000|2022-11-23 05:35:00|2095.8|2089.8|2097.5|2091.5|2098|2092|2095.8|2089.8|21
1669182000000|2022-11-23 05:40:00|2097.8|2091.8|2099.3|2093.3|2099.5|2093.5|2097.8|2091.8|19
1669182300000|2022-11-23 05:45:00|2099.5|2093.5|2097.8|2091.8|2099.5|2093.5|2097.3|2091.3|7
1669182600000|2022-11-23 05:50:00|2098.8|2092.8|2097.3|2091.3|2099|2093|2097|2091|7
1669182900000|2022-11-23 05:55:00|2097.5|2091.5|2096.3|2090.3|2097.5|2091.5|2095|2089|18
1669183200000|2022-11-23 06:00:00|2095.5|2089.5|2093.8|2087.8|2095.8|2089.8|2093.8|2087.8|5
1669183500000|2022-11-23 06:05:00|2093.5|2087.5|2093.3|2087.3|2093.5|2087.5|2093.3|2087.3|2
1669183800000|2022-11-23 06:10:00|2093|2087|2093|2087|2093.3|2087.3|2093|2087|11
1669184100000|2022-11-23 06:15:00|2093.3|2087.3|2093.5|2087.5|2093.8|2087.8|2093.3|2087.3|5
1669184400000|2022-11-23 06:20:00|2093.3|2087.3|2093.3|2087.3|2093.5|2087.5|2093.3|2087.3|3
1669184700000|2022-11-23 06:25:00|2093.5|2087.5|2090.4|2084.4|2093.8|2087.8|2088.8|2082.8|37
1669185000000|2022-11-23 06:30:00|2090.6|2084.6|2089|2083|2090.6|2084.6|2089|2083|9
1669185300000|2022-11-23 06:35:00|2090|2084|2088.8|2082.8|2090.8|2084.8|2088.8|2082.8|10
1669185600000|2022-11-23 06:40:00|2088.5|2082.5|2088.8|2082.8|2089.3|2083.3|2086.3|2080.3|31
1669185900000|2022-11-23 06:45:00|2089|2083|2089.8|2083.8|2090|2084|2088.8|2082.8|22
1669186200000|2022-11-23 06:50:00|2090.8|2084.8|2092|2086|2092.5|2086.5|2089.5|2083.5|32
1669186500000|2022-11-23 06:55:00|2092.3|2086.3|2093.8|2087.8|2094|2088|2092|2086|23
1669187100000|2022-11-23 07:05:00|2094|2088|2098.5|2092.5|2098.5|2092.5|2094|2088|8
1669187400000|2022-11-23 07:10:00|2099|2093|2099.5|2093.5|2099.8|2093.8|2098.5|2092.5|9
1669187700000|2022-11-23 07:15:00|2099.8|2093.8|2095.8|2089.8|2099.8|2093.8|2094.3|2088.3|26
1669188000000|2022-11-23 07:20:00|2095.5|2089.5|2095|2089|2095.5|2089.5|2095|2089|3
1669188300000|2022-11-23 07:25:00|2095.3|2089.3|2096.5|2090.5|2096.5|2090.5|2095.3|2089.3|11
1669188600000|2022-11-23 07:30:00|2096.3|2090.3|2097.5|2091.5|2097.5|2091.5|2095.8|2089.8|9
1669188900000|2022-11-23 07:35:00|2097|2091|2100|2094|2100.3|2094.3|2096.8|2090.8|11
1669189200000|2022-11-23 07:40:00|2099.8|2093.8|2100.8|2094.8|2102.5|2096.5|2099.3|2093.3|13
1669189500000|2022-11-23 07:45:00|2100.5|2094.5|2100.8|2094.8|2101.5|2095.5|2100.3|2094.3|20
1669189800000|2022-11-23 07:50:00|2100.5|2094.5|2101.5|2095.5|2102|2096|2100.5|2094.5|19
1669190100000|2022-11-23 07:55:00|2101.3|2095.3|2100.6|2094.6|2101.9|2095.9|2100.4|2094.4|23
1669190400000|2022-11-23 08:00:00|2100.4|2094.4|2097.6|2091.6|2100.6|2094.6|2097.1|2091.1|21
1669190700000|2022-11-23 08:05:00|2097.9|2091.9|2095.9|2089.9|2097.9|2091.9|2095.9|2089.9|19
1669191000000|2022-11-23 08:10:00|2095.6|2089.6|2097.4|2091.4|2097.6|2091.6|2095.4|2089.4|14
1669191300000|2022-11-23 08:15:00|2097.6|2091.6|2096.4|2090.4|2097.9|2091.9|2096.1|2090.1|24
1669191600000|2022-11-23 08:20:00|2096.6|2090.6|2097.4|2091.4|2097.6|2091.6|2096.1|2090.1|11
1669191900000|2022-11-23 08:25:00|2097.6|2091.6|2097.9|2091.9|2097.9|2091.9|2097.4|2091.4|6
1669192200000|2022-11-23 08:30:00|2098.1|2092.1|2098.1|2092.1|2098.4|2092.4|2095.6|2089.6|16
1669192500000|2022-11-23 08:35:00|2097.9|2091.9|2097.4|2091.4|2098.4|2092.4|2096.1|2090.1|13
1669192800000|2022-11-23 08:40:00|2097.1|2091.1|2095.6|2089.6|2097.9|2091.9|2095.6|2089.6|20
1669193100000|2022-11-23 08:45:00|2095.4|2089.4|2096.9|2090.9|2097.4|2091.4|2095.4|2089.4|9
1669193400000|2022-11-23 08:50:00|2097.1|2091.1|2097.9|2091.9|2098.1|2092.1|2097.1|2091.1|19
1669193700000|2022-11-23 08:55:00|2098.1|2092.1|2098.1|2092.1|2098.6|2092.6|2097.6|2091.6|7
1669194000000|2022-11-23 09:00:00|2098.4|2092.4|2096.4|2090.4|2099.6|2093.6|2094.1|2088.1|26
1669194300000|2022-11-23 09:05:00|2096.1|2090.1|2091.9|2085.9|2096.1|2090.1|2091.9|2085.9|15
1669194600000|2022-11-23 09:10:00|2092.1|2086.1|2095.6|2089.6|2095.9|2089.9|2092.1|2086.1|19
1669194900000|2022-11-23 09:15:00|2095.4|2089.4|2095.6|2089.6|2095.6|2089.6|2095.1|2089.1|10
1669195200000|2022-11-23 09:20:00|2095.4|2089.4|2094.6|2088.6|2095.4|2089.4|2094.4|2088.4|16
1669195500000|2022-11-23 09:25:00|2094.4|2088.4|2093.9|2087.9|2094.4|2088.4|2093.6|2087.6|17
1669195800000|2022-11-23 09:30:00|2094.1|2088.1|2092.9|2086.9|2094.1|2088.1|2091.4|2085.4|25
1669196100000|2022-11-23 09:35:00|2092.4|2086.4|2089.9|2083.9|2092.9|2086.9|2089.9|2083.9|16
1669196400000|2022-11-23 09:40:00|2090.1|2084.1|2090.6|2084.6|2090.6|2084.6|2089.6|2083.6|8
1669196700000|2022-11-23 09:45:00|2090.9|2084.9|2093.1|2087.1|2094.9|2088.9|2090.6|2084.6|21
1669197000000|2022-11-23 09:50:00|2093.4|2087.4|2096.6|2090.6|2096.6|2090.6|2092.6|2086.6|15
1669197300000|2022-11-23 09:55:00|2096.4|2090.4|2095.6|2089.6|2096.9|2090.9|2095.4|2089.4|12
1669197600000|2022-11-23 10:00:00|2095.4|2089.4|2093.4|2087.4|2096.1|2090.1|2093.1|2087.1|21
1669197900000|2022-11-23 10:05:00|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|2092.4|2086.4|12
1669198200000|2022-11-23 10:10:00|2093.4|2087.4|2091.4|2085.4|2093.6|2087.6|2091.1|2085.1|20
1669198500000|2022-11-23 10:15:00|2091.6|2085.6|2091.1|2085.1|2092.1|2086.1|2091.1|2085.1|15
1669198800000|2022-11-23 10:20:00|2091.4|2085.4|2091.4|2085.4|2091.6|2085.6|2090.4|2084.4|8
1669199100000|2022-11-23 10:25:00|2091.6|2085.6|2090.6|2084.6|2091.6|2085.6|2089.6|2083.6|14
1669199400000|2022-11-23 10:30:00|2090.1|2084.1|2089.6|2083.6|2090.4|2084.4|2089.6|2083.6|6
1669199700000|2022-11-23 10:35:00|2089.9|2083.9|2093.6|2087.6|2095.1|2089.1|2089.9|2083.9|27
1669200000000|2022-11-23 10:40:00|2093.9|2087.9|2094.6|2088.6|2095.1|2089.1|2093.9|2087.9|13
1669200300000|2022-11-23 10:45:00|2094.9|2088.9|2094.4|2088.4|2096.4|2090.4|2094.4|2088.4|12
1669200600000|2022-11-23 10:50:00|2093.9|2087.9|2094.9|2088.9|2094.9|2088.9|2093.9|2087.9|12
1669200900000|2022-11-23 10:55:00|2095.1|2089.1|2091.6|2085.6|2095.1|2089.1|2091.6|2085.6|15
1669201200000|2022-11-23 11:00:00|2091.4|2085.4|2089.4|2083.4|2092.9|2086.9|2089.4|2083.4|17
1669201500000|2022-11-23 11:05:00|2089.1|2083.1|2090.9|2084.9|2090.9|2084.9|2088.9|2082.9|21
1669201800000|2022-11-23 11:10:00|2090.6|2084.6|2089.9|2083.9|2090.9|2084.9|2089.9|2083.9|14
1669202100000|2022-11-23 11:15:00|2090.1|2084.1|2089.9|2083.9|2090.4|2084.4|2089.9|2083.9|8
1669202400000|2022-11-23 11:20:00|2089.6|2083.6|2089.6|2083.6|2090.1|2084.1|2089.4|2083.4|6
1669202700000|2022-11-23 11:25:00|2089.4|2083.4|2090.1|2084.1|2090.1|2084.1|2088.9|2082.9|13
1669203000000|2022-11-23 11:30:00|2090.4|2084.4|2089.1|2083.1|2090.4|2084.4|2089.1|2083.1|6
1669203300000|2022-11-23 11:35:00|2088.9|2082.9|2090.6|2084.6|2090.6|2084.6|2088.6|2082.6|13
1669203600000|2022-11-23 11:40:00|2090.9|2084.9|2092.9|2086.9|2092.9|2086.9|2090.9|2084.9|9
1669203900000|2022-11-23 11:45:00|2092.4|2086.4|2095.4|2089.4|2095.6|2089.6|2092.4|2086.4|17
1669204200000|2022-11-23 11:50:00|2095.6|2089.6|2096.4|2090.4|2096.4|2090.4|2095.1|2089.1|13
1669204500000|2022-11-23 11:55:00|2096.1|2090.1|2097.4|2091.4|2097.6|2091.6|2095.6|2089.6|18
1669204800000|2022-11-23 12:00:00|2097.6|2091.6|2099.9|2093.9|2099.9|2093.9|2097.6|2091.6|12
1669205100000|2022-11-23 12:05:00|2099.6|2093.6|2096.9|2090.9|2099.6|2093.6|2095.9|2089.9|25
1669205400000|2022-11-23 12:10:00|2097.1|2091.1|2096.9|2090.9|2099.9|2093.9|2096.9|2090.9|25
1669205700000|2022-11-23 12:15:00|2096.6|2090.6|2096.1|2090.1|2096.6|2090.6|2094.6|2088.6|17
1669206000000|2022-11-23 12:20:00|2095.9|2089.9|2095.9|2089.9|2096.1|2090.1|2095.1|2089.1|8
1669206300000|2022-11-23 12:25:00|2095.6|2089.6|2099.4|2093.4|2099.4|2093.4|2095.6|2089.6|13
1669206600000|2022-11-23 12:30:00|2099.6|2093.6|2099.9|2093.9|2099.9|2093.9|2098.1|2092.1|17
1669206900000|2022-11-23 12:35:00|2100.1|2094.1|2100.4|2094.4|2101.4|2095.4|2099.9|2093.9|16
1669207200000|2022-11-23 12:40:00|2100.6|2094.6|2096.1|2090.1|2100.9|2094.9|2095.9|2089.9|36
1669207500000|2022-11-23 12:45:00|2095.9|2089.9|2093.8|2087.8|2096.4|2090.4|2092.4|2086.4|71
1669207800000|2022-11-23 12:50:00|2093.6|2087.6|2096.8|2090.8|2096.8|2090.8|2092.6|2086.6|40
1669208100000|2022-11-23 12:55:00|2096.6|2090.6|2096.1|2090.1|2097.4|2091.4|2095.4|2089.4|28
1669208400000|2022-11-23 13:00:00|2095.6|2089.6|2096.6|2090.6|2097.5|2091.5|2093.4|2087.4|67
1669208700000|2022-11-23 13:05:00|2096.4|2090.4|2099.4|2093.4|2100|2094|2095.9|2089.9|43
1669209000000|2022-11-23 13:10:00|2099.1|2093.1|2100.6|2094.6|2101.6|2095.6|2098.4|2092.4|18
1669209300000|2022-11-23 13:15:00|2100.9|2094.9|2101.1|2095.1|2101.1|2095.1|2100.1|2094.1|9
1669209600000|2022-11-23 13:20:00|2100.9|2094.9|2102.1|2096.1|2103.9|2097.9|2100.1|2094.1|32
1669209900000|2022-11-23 13:25:00|2102.4|2096.4|2104.9|2098.9|2105.4|2099.4|2102.4|2096.4|19
1669210200000|2022-11-23 13:30:00|2104.6|2098.6|2112|2106|2113|2107|2104.6|2098.6|95
1669210500000|2022-11-23 13:35:00|2111.9|2105.9|2110.6|2104.6|2111.9|2105.9|2110.6|2104.6|28
1669210800000|2022-11-23 13:40:00|2110.9|2104.9|2107.1|2101.1|2110.9|2104.9|2105.1|2099.1|51
1669211100000|2022-11-23 13:45:00|2106.9|2100.9|2103.9|2097.9|2107.1|2101.1|2103.9|2097.9|31
1669211400000|2022-11-23 13:50:00|2103.6|2097.6|2105.1|2099.1|2106.4|2100.4|2103.4|2097.4|25
1669211700000|2022-11-23 13:55:00|2104.9|2098.9|2105.9|2099.9|2106.1|2100.1|2104.9|2098.9|12
1669212000000|2022-11-23 14:00:00|2106.1|2100.1|2103.6|2097.6|2107.4|2101.4|2103.4|2097.4|32
1669212300000|2022-11-23 14:05:00|2103.4|2097.4|2105.6|2099.6|2106.1|2100.1|2103.4|2097.4|20
1669212600000|2022-11-23 14:10:00|2105.9|2099.9|2106.1|2100.1|2107.4|2101.4|2105.6|2099.6|19
1669212900000|2022-11-23 14:15:00|2106.4|2100.4|2104.9|2098.9|2106.4|2100.4|2104.4|2098.4|26
1669213200000|2022-11-23 14:20:00|2105.6|2099.6|2102.9|2096.9|2107.4|2101.4|2102.4|2096.4|54
1669213500000|2022-11-23 14:25:00|2103.1|2097.1|2100.9|2094.9|2104.1|2098.1|2100.6|2094.6|34
1669213800000|2022-11-23 14:30:00|2101.1|2095.1|2103.6|2097.6|2104.6|2098.6|2101.1|2095.1|59
1669214100000|2022-11-23 14:35:00|2103.9|2097.9|2105.3|2099.3|2106.1|2100.1|2100.1|2094.1|62
1669214400000|2022-11-23 14:40:00|2105.1|2099.1|2102.6|2096.6|2105.1|2099.1|2100.9|2094.9|25
1669214700000|2022-11-23 14:45:00|2104.6|2098.6|2108.5|2102.5|2110.4|2104.4|2102.1|2096.1|64
1669215000000|2022-11-23 14:50:00|2108.4|2102.4|2107.1|2101.1|2111.6|2105.6|2106.4|2100.4|88
1669215300000|2022-11-23 14:55:00|2108.6|2102.6|2104.6|2098.6|2109.1|2103.1|2104.6|2098.6|62
1669215600000|2022-11-23 15:00:00|2104.4|2098.4|2105.1|2099.1|2107.4|2101.4|2101.9|2095.9|76
1669215900000|2022-11-23 15:05:00|2105.4|2099.4|2105.4|2099.4|2110.4|2104.4|2105.4|2099.4|69
1669216200000|2022-11-23 15:10:00|2105.1|2099.1|2105.9|2099.9|2107.1|2101.1|2105.1|2099.1|47
1669216500000|2022-11-23 15:15:00|2106.4|2100.4|2106.1|2100.1|2108.6|2102.6|2105.4|2099.4|32
1669216800000|2022-11-23 15:20:00|2105.9|2099.9|2107.9|2101.9|2109.4|2103.4|2104.6|2098.6|44
1669217100000|2022-11-23 15:25:00|2108.1|2102.1|2109.9|2103.9|2110.6|2104.6|2103.6|2097.6|61
1669217400000|2022-11-23 15:30:00|2109.6|2103.6|2108.6|2102.6|2111.4|2105.4|2106.1|2100.1|51
1669217700000|2022-11-23 15:35:00|2108.4|2102.4|2109.9|2103.9|2113.1|2107.1|2107.6|2101.6|31
1669218000000|2022-11-23 15:40:00|2110.4|2104.4|2114.9|2108.9|2114.9|2108.9|2110.4|2104.4|27
1669218300000|2022-11-23 15:45:00|2115.1|2109.1|2113.1|2107.1|2115.4|2109.4|2112.4|2106.4|17
1669218600000|2022-11-23 15:50:00|2113.6|2107.6|2111.1|2105.1|2113.6|2107.6|2109.1|2103.1|32
1669218900000|2022-11-23 15:55:00|2111.4|2105.4|2114.6|2108.6|2115.1|2109.1|2109.9|2103.9|39
1669219200000|2022-11-23 16:00:00|2114.9|2108.9|2111.9|2105.9|2115.1|2109.1|2111.9|2105.9|13
1669219500000|2022-11-23 16:05:00|2111.6|2105.6|2107.6|2101.6|2112.9|2106.9|2106.9|2100.9|46
1669219800000|2022-11-23 16:10:00|2108.4|2102.4|2115.6|2109.6|2118.9|2112.9|2108.4|2102.4|28
1669220100000|2022-11-23 16:15:00|2115.3|2109.3|2108.6|2102.6|2115.8|2109.8|2107.4|2101.4|76
1669220400000|2022-11-23 16:20:00|2108.9|2102.9|2108.4|2102.4|2110.4|2104.4|2108.4|2102.4|13
1669220700000|2022-11-23 16:25:00|2108.1|2102.1|2109.9|2103.9|2111.6|2105.6|2107.9|2101.9|26
1669221000000|2022-11-23 16:30:00|2109.6|2103.6|2109.1|2103.1|2109.9|2103.9|2109.1|2103.1|16
1669221300000|2022-11-23 16:35:00|2108.1|2102.1|2106.6|2100.6|2108.1|2102.1|2105.4|2099.4|12
1669221600000|2022-11-23 16:40:00|2106.9|2100.9|2107.9|2101.9|2107.9|2101.9|2106.9|2100.9|5
1669221900000|2022-11-23 16:45:00|2106.9|2100.9|2107.9|2101.9|2108.6|2102.6|2105.9|2099.9|26
1669222200000|2022-11-23 16:50:00|2108.1|2102.1|2107.4|2101.4|2108.9|2102.9|2106.6|2100.6|20
1669222500000|2022-11-23 16:55:00|2107.6|2101.6|2110.6|2104.6|2110.6|2104.6|2107.6|2101.6|20
1669222800000|2022-11-23 17:00:00|2111.1|2105.1|2110.6|2104.6|2111.4|2105.4|2110.4|2104.4|34
1669223100000|2022-11-23 17:05:00|2110.9|2104.9|2111.9|2105.9|2112.1|2106.1|2110.9|2104.9|20
1669223400000|2022-11-23 17:10:00|2112.1|2106.1|2112.1|2106.1|2112.4|2106.4|2111.4|2105.4|18
1669223700000|2022-11-23 17:15:00|2111.9|2105.9|2111.9|2105.9|2112.1|2106.1|2111.6|2105.6|11
1669224000000|2022-11-23 17:20:00|2111.6|2105.6|2111.6|2105.6|2111.9|2105.9|2111.6|2105.6|5
1669224300000|2022-11-23 17:25:00|2111.9|2105.9|2110.6|2104.6|2111.9|2105.9|2110.6|2104.6|12
1669224600000|2022-11-23 17:30:00|2110.4|2104.4|2111.1|2105.1|2111.4|2105.4|2109.6|2103.6|31
1669224900000|2022-11-23 17:35:00|2111.4|2105.4|2110.9|2104.9|2112.1|2106.1|2110.9|2104.9|27
1669225200000|2022-11-23 17:40:00|2110.6|2104.6|2110.6|2104.6|2110.9|2104.9|2109.9|2103.9|17
1669225500000|2022-11-23 17:45:00|2110.4|2104.4|2110.6|2104.6|2110.9|2104.9|2109.9|2103.9|15
1669225800000|2022-11-23 17:50:00|2110.9|2104.9|2110.6|2104.6|2110.9|2104.9|2110.4|2104.4|10
1669226100000|2022-11-23 17:55:00|2110.4|2104.4|2120.4|2114.4|2120.8|2114.8|2109.3|2103.3|66
1669226400000|2022-11-23 18:00:00|2120.6|2114.6|2120.5|2114.5|2120.8|2114.8|2120.4|2114.4|30
1669226700000|2022-11-23 18:05:00|2120.4|2114.4|2119.6|2113.6|2120.4|2114.4|2119.6|2113.6|8
1669227000000|2022-11-23 18:10:00|2119.9|2113.9|2121.3|2115.3|2121.9|2115.9|2119.3|2113.3|21
1669227300000|2022-11-23 18:15:00|2121.4|2115.4|2124|2118|2124.8|2118.8|2121.4|2115.4|35
1669227600000|2022-11-23 18:20:00|2124.1|2118.1|2125.5|2119.5|2126.3|2120.3|2123.9|2117.9|13
1669227900000|2022-11-23 18:25:00|2125.4|2119.4|2123.5|2117.5|2125.4|2119.4|2122.9|2116.9|11
1669228200000|2022-11-23 18:30:00|2123.9|2117.9|2123.9|2117.9|2125.1|2119.1|2123.9|2117.9|14
1669228500000|2022-11-23 18:35:00|2124.1|2118.1|2124.6|2118.6|2125|2119|2123.9|2117.9|10
1669228800000|2022-11-23 18:40:00|2124.4|2118.4|2123.9|2117.9|2124.4|2118.4|2123.9|2117.9|5
1669229100000|2022-11-23 18:45:00|2125.4|2119.4|2123.9|2117.9|2125.4|2119.4|2123.9|2117.9|3
1669229400000|2022-11-23 18:50:00|2123.6|2117.6|2122.4|2116.4|2123.6|2117.6|2122.4|2116.4|6
1669229700000|2022-11-23 18:55:00|2122.6|2116.6|2127.8|2109|2129.3|2116.9|2122.6|2109|5
1669251600000|2022-11-24 01:00:00|2122.3|2116.3|2124|2118|2124.8|2118.8|2121.8|2115.8|20
1669251900000|2022-11-24 01:05:00|2124.3|2118.3|2124|2118|2126.5|2120.5|2124|2118|20
1669252200000|2022-11-24 01:10:00|2124.3|2118.3|2124.5|2118.5|2125.3|2119.3|2123.3|2117.3|23
1669252500000|2022-11-24 01:15:00|2124.8|2118.8|2125|2119|2126.3|2120.3|2123.8|2117.8|19
1669252800000|2022-11-24 01:20:00|2125.3|2119.3|2124.8|2118.8|2126|2120|2124.5|2118.5|18
1669253100000|2022-11-24 01:25:00|2125.3|2119.3|2125.3|2119.3|2125.5|2119.5|2125|2119|10
1669253400000|2022-11-24 01:30:00|2125.5|2119.5|2122.8|2116.8|2125.5|2119.5|2122.5|2116.5|76
1669253700000|2022-11-24 01:35:00|2122.5|2116.5|2123|2117|2123|2117|2122.5|2116.5|17
1669254000000|2022-11-24 01:40:00|2123.3|2117.3|2124.5|2118.5|2124.5|2118.5|2123.3|2117.3|6
1669254300000|2022-11-24 01:45:00|2124.8|2118.8|2126.5|2120.5|2126.5|2120.5|2124.8|2118.8|11
1669254600000|2022-11-24 01:50:00|2126.3|2120.3|2126.5|2120.5|2128|2122|2125.5|2119.5|20
1669254900000|2022-11-24 01:55:00|2127|2121|2126.5|2120.5|2127|2121|2126.5|2120.5|3
1669255200000|2022-11-24 02:00:00|2126.8|2120.8|2126|2120|2126.8|2120.8|2125.5|2119.5|7
1669255500000|2022-11-24 02:05:00|2125.5|2119.5|2124|2118|2126.3|2120.3|2122.8|2116.8|17
1669255800000|2022-11-24 02:10:00|2124.3|2118.3|2124.8|2118.8|2125|2119|2124.3|2118.3|12
1669256100000|2022-11-24 02:15:00|2125|2119|2126.3|2120.3|2126.3|2120.3|2124.8|2118.8|17
1669256400000|2022-11-24 02:20:00|2126|2120|2125.5|2119.5|2126|2120|2125.5|2119.5|3
1669256700000|2022-11-24 02:25:00|2125.8|2119.8|2125.8|2119.8|2125.8|2119.8|2125.8|2119.8|1
1669257000000|2022-11-24 02:30:00|2125.5|2119.5|2124.8|2118.8|2125.5|2119.5|2123.8|2117.8|17
1669257300000|2022-11-24 02:35:00|2124.5|2118.5|2123.8|2117.8|2124.8|2118.8|2123.5|2117.5|8
1669257600000|2022-11-24 02:40:00|2124|2118|2125|2119|2125.3|2119.3|2124|2118|11
1669257900000|2022-11-24 02:45:00|2125.3|2119.3|2126.5|2120.5|2127.3|2121.3|2125.3|2119.3|20
1669258200000|2022-11-24 02:50:00|2126.8|2120.8|2126.5|2120.5|2126.8|2120.8|2125.8|2119.8|10
1669258500000|2022-11-24 02:55:00|2126.3|2120.3|2126|2120|2126.5|2120.5|2125.5|2119.5|30
1669258800000|2022-11-24 03:00:00|2126.3|2120.3|2125.8|2119.8|2126.5|2120.5|2125.8|2119.8|14
1669259100000|2022-11-24 03:05:00|2126|2120|2125.5|2119.5|2126|2120|2125.3|2119.3|5
1669259400000|2022-11-24 03:10:00|2125.3|2119.3|2124.3|2118.3|2125.3|2119.3|2124.3|2118.3|3
1669260000000|2022-11-24 03:20:00|2124|2118|2124|2118|2124|2118|2123.8|2117.8|7
1669260300000|2022-11-24 03:25:00|2123.8|2117.8|2124|2118|2124.3|2118.3|2123.8|2117.8|12
1669260600000|2022-11-24 03:30:00|2123.8|2117.8|2124.3|2118.3|2124.5|2118.5|2123.8|2117.8|9
1669260900000|2022-11-24 03:35:00|2124.5|2118.5|2125.3|2119.3|2125.5|2119.5|2124.5|2118.5|3
1669261500000|2022-11-24 03:45:00|2125.5|2119.5|2126|2120|2126.3|2120.3|2125.5|2119.5|3
1669261800000|2022-11-24 03:50:00|2126.3|2120.3|2129.3|2123.3|2129.3|2123.3|2126.3|2120.3|8
1669262100000|2022-11-24 03:55:00|2129|2123|2129|2123|2129|2123|2129|2123|1
1669262400000|2022-11-24 04:00:00|2128.8|2122.8|2127.8|2121.8|2129|2123|2127.8|2121.8|11
1669263000000|2022-11-24 04:10:00|2128|2122|2128.3|2122.3|2128.3|2122.3|2128|2122|2
1669263300000|2022-11-24 04:15:00|2128|2122|2127.5|2121.5|2128|2122|2127.5|2121.5|3
1669263600000|2022-11-24 04:20:00|2127.3|2121.3|2127|2121|2127.3|2121.3|2126.8|2120.8|5
1669263900000|2022-11-24 04:25:00|2127.3|2121.3|2127|2121|2127.3|2121.3|2127|2121|2
1669264200000|2022-11-24 04:30:00|2127.3|2121.3|2126.3|2120.3|2127.3|2121.3|2126|2120|7
1669264500000|2022-11-24 04:35:00|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|1
1669264800000|2022-11-24 04:40:00|2126.8|2120.8|2126.5|2120.5|2126.8|2120.8|2126.5|2120.5|2
1669265100000|2022-11-24 04:45:00|2126.8|2120.8|2126.5|2120.5|2126.8|2120.8|2126.5|2120.5|8
1669265400000|2022-11-24 04:50:00|2126.8|2120.8|2126.5|2120.5|2126.8|2120.8|2126.5|2120.5|2
1669265700000|2022-11-24 04:55:00|2126.8|2120.8|2126.5|2120.5|2126.8|2120.8|2126.5|2120.5|6
1669266000000|2022-11-24 05:00:00|2126.8|2120.8|2126.5|2120.5|2126.8|2120.8|2126.5|2120.5|2
1669266600000|2022-11-24 05:10:00|2126.3|2120.3|2125.3|2119.3|2126.3|2120.3|2125.3|2119.3|3
1669266900000|2022-11-24 05:15:00|2125.5|2119.5|2125.5|2119.5|2125.5|2119.5|2125.5|2119.5|1
1669267200000|2022-11-24 05:20:00|2125.3|2119.3|2120|2114|2125.3|2119.3|2119.5|2113.5|13
1669267500000|2022-11-24 05:25:00|2120.3|2114.3|2121.8|2115.8|2122.5|2116.5|2120.3|2114.3|7
1669267800000|2022-11-24 05:30:00|2121.5|2115.5|2124.5|2118.5|2124.5|2118.5|2121.3|2115.3|10
1669268100000|2022-11-24 05:35:00|2124.3|2118.3|2125|2119|2127.3|2121.3|2124.3|2118.3|14
1669268400000|2022-11-24 05:40:00|2125.5|2119.5|2125.5|2119.5|2125.8|2119.8|2125.3|2119.3|13
1669268700000|2022-11-24 05:45:00|2125.3|2119.3|2126|2120|2126|2120|2125.3|2119.3|6
1669269000000|2022-11-24 05:50:00|2125.8|2119.8|2125.5|2119.5|2125.8|2119.8|2125.3|2119.3|6
1669269600000|2022-11-24 06:00:00|2125.3|2119.3|2125.5|2119.5|2125.5|2119.5|2125.3|2119.3|2
1669269900000|2022-11-24 06:05:00|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|1
1669270200000|2022-11-24 06:10:00|2125.5|2119.5|2126|2120|2126|2120|2125.5|2119.5|3
1669270500000|2022-11-24 06:15:00|2126.3|2120.3|2128|2122|2128|2122|2126.3|2120.3|31
1669270800000|2022-11-24 06:20:00|2127.5|2121.5|2125.5|2119.5|2129|2123|2125.5|2119.5|32
1669271100000|2022-11-24 06:25:00|2125.8|2119.8|2125|2119|2126|2120|2124|2118|17
1669271400000|2022-11-24 06:30:00|2125.3|2119.3|2126.8|2120.8|2127|2121|2125.3|2119.3|9
1669271700000|2022-11-24 06:35:00|2127|2121|2126.5|2120.5|2127|2121|2126.5|2120.5|9
1669272000000|2022-11-24 06:40:00|2126.8|2120.8|2127.5|2121.5|2127.5|2121.5|2126.8|2120.8|4
1669272600000|2022-11-24 06:50:00|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|1
1669272900000|2022-11-24 06:55:00|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|1
1669273200000|2022-11-24 07:00:00|2126.8|2120.8|2126.5|2120.5|2126.8|2120.8|2126.3|2120.3|5
1669273500000|2022-11-24 07:05:00|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|1
1669273800000|2022-11-24 07:10:00|2126.5|2120.5|2126|2120|2126.5|2120.5|2125.8|2119.8|12
1669274100000|2022-11-24 07:15:00|2126.3|2120.3|2125.3|2119.3|2126.3|2120.3|2125.3|2119.3|4
1669274400000|2022-11-24 07:20:00|2125.5|2119.5|2126|2120|2126|2120|2125.5|2119.5|15
1669274700000|2022-11-24 07:25:00|2125.8|2119.8|2125.8|2119.8|2126|2120|2125.3|2119.3|8
1669275000000|2022-11-24 07:30:00|2126|2120|2124.3|2118.3|2126.3|2120.3|2123.3|2117.3|9
1669275300000|2022-11-24 07:35:00|2124.5|2118.5|2128.3|2122.3|2128.3|2122.3|2124.5|2118.5|6
1669275600000|2022-11-24 07:40:00|2128.5|2122.5|2129|2123|2129.8|2123.8|2128.5|2122.5|13
1669275900000|2022-11-24 07:45:00|2128.8|2122.8|2129|2123|2129|2123|2128.8|2122.8|2
1669276200000|2022-11-24 07:50:00|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|2128.3|2122.3|3
1669276500000|2022-11-24 07:55:00|2128.3|2122.3|2127.5|2121.5|2128.3|2122.3|2127.3|2121.3|10
1669276800000|2022-11-24 08:00:00|2127.3|2121.3|2127.3|2121.3|2128|2122|2126|2120|27
1669277100000|2022-11-24 08:05:00|2127|2121|2126.8|2120.8|2127.3|2121.3|2125.5|2119.5|22
1669277400000|2022-11-24 08:10:00|2126.5|2120.5|2127.3|2121.3|2127.3|2121.3|2126|2120|16
1669277700000|2022-11-24 08:15:00|2127.5|2121.5|2128.3|2122.3|2128.3|2122.3|2127.5|2121.5|6
1669278000000|2022-11-24 08:20:00|2128|2122|2130.3|2124.3|2130.3|2124.3|2127.8|2121.8|10
1669278300000|2022-11-24 08:25:00|2131|2125|2131|2125|2131.3|2125.3|2131|2125|5
1669278600000|2022-11-24 08:30:00|2130.8|2124.8|2139|2133|2139|2133|2130.8|2124.8|24
1669278900000|2022-11-24 08:35:00|2139.3|2133.3|2140|2134|2140.3|2134.3|2138|2132|15
1669279200000|2022-11-24 08:40:00|2140.3|2134.3|2140.5|2134.5|2140.5|2134.5|2139.8|2133.8|5
1669279500000|2022-11-24 08:45:00|2140.3|2134.3|2139.3|2133.3|2141.3|2135.3|2139.3|2133.3|13
1669279800000|2022-11-24 08:50:00|2139.5|2133.5|2139.3|2133.3|2139.5|2133.5|2139|2133|6
1669280100000|2022-11-24 08:55:00|2139|2133|2136.5|2130.5|2139|2133|2136.5|2130.5|12
1669280400000|2022-11-24 09:00:00|2136.8|2130.8|2137.5|2131.5|2137.8|2131.8|2136.3|2130.3|17
1669280700000|2022-11-24 09:05:00|2137.8|2131.8|2141|2135|2141|2135|2137.8|2131.8|19
1669281000000|2022-11-24 09:10:00|2141.3|2135.3|2146|2140|2147|2141|2141.3|2135.3|26
1669281300000|2022-11-24 09:15:00|2145.8|2139.8|2149.8|2143.8|2149.8|2143.8|2145.3|2139.3|21
1669281600000|2022-11-24 09:20:00|2149.5|2143.5|2146.8|2140.8|2149.5|2143.5|2146.3|2140.3|25
1669281900000|2022-11-24 09:25:00|2146.5|2140.5|2145.5|2139.5|2146.8|2140.8|2144.5|2138.5|18
1669282200000|2022-11-24 09:30:00|2145|2139|2144|2138|2145.5|2139.5|2143|2137|23
1669282500000|2022-11-24 09:35:00|2143.8|2137.8|2143.5|2137.5|2144.8|2138.8|2143|2137|14
1669282800000|2022-11-24 09:40:00|2143.3|2137.3|2142.5|2136.5|2143.8|2137.8|2142.5|2136.5|15
1669283100000|2022-11-24 09:45:00|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|2139.3|2133.3|21
1669283400000|2022-11-24 09:50:00|2143|2137|2143|2137|2143.5|2137.5|2141.3|2135.3|13
1669283700000|2022-11-24 09:55:00|2143.3|2137.3|2140.3|2134.3|2143.3|2137.3|2140.3|2134.3|13
1669284000000|2022-11-24 10:00:00|2140|2134|2137|2131|2140.3|2134.3|2136.5|2130.5|18
1669284300000|2022-11-24 10:05:00|2137.3|2131.3|2138.8|2132.8|2138.8|2132.8|2137.3|2131.3|10
1669284600000|2022-11-24 10:10:00|2139|2133|2138.5|2132.5|2140|2134|2138.5|2132.5|8
1669284900000|2022-11-24 10:15:00|2138.8|2132.8|2138.5|2132.5|2138.8|2132.8|2138.5|2132.5|2
1669285200000|2022-11-24 10:20:00|2138.3|2132.3|2138|2132|2138.3|2132.3|2138|2132|2
1669285500000|2022-11-24 10:25:00|2137.8|2131.8|2134.5|2128.5|2137.8|2131.8|2134.5|2128.5|21
1669285800000|2022-11-24 10:30:00|2134.8|2128.8|2128|2122|2135|2129|2127.3|2121.3|37
1669286100000|2022-11-24 10:35:00|2128.3|2122.3|2128.5|2122.5|2129.3|2123.3|2128.3|2122.3|11
1669286400000|2022-11-24 10:40:00|2128.8|2122.8|2127.5|2121.5|2128.8|2122.8|2127.5|2121.5|8
1669286700000|2022-11-24 10:45:00|2128.5|2122.5|2128.8|2122.8|2129.3|2123.3|2128.5|2122.5|8
1669287000000|2022-11-24 10:50:00|2128.5|2122.5|2128|2122|2128.5|2122.5|2127.3|2121.3|18
1669287300000|2022-11-24 10:55:00|2128.3|2122.3|2128|2122|2128.5|2122.5|2128|2122|15
1669287600000|2022-11-24 11:00:00|2128.3|2122.3|2127.5|2121.5|2128.5|2122.5|2127.5|2121.5|10
1669287900000|2022-11-24 11:05:00|2127.3|2121.3|2127.5|2121.5|2127.5|2121.5|2127|2121|4
1669288500000|2022-11-24 11:15:00|2128|2122|2127.8|2121.8|2128|2122|2127.5|2121.5|4
1669288800000|2022-11-24 11:20:00|2127.5|2121.5|2128|2122|2128.3|2122.3|2127.5|2121.5|3
1669289100000|2022-11-24 11:25:00|2127.8|2121.8|2124.8|2118.8|2128|2122|2124.8|2118.8|16
1669289400000|2022-11-24 11:30:00|2125.5|2119.5|2125.8|2119.8|2126.5|2120.5|2125.5|2119.5|6
1669289700000|2022-11-24 11:35:00|2126|2120|2127|2121|2127.3|2121.3|2126|2120|7
1669290000000|2022-11-24 11:40:00|2126.8|2120.8|2127.3|2121.3|2128.8|2122.8|2126.8|2120.8|10
1669290300000|2022-11-24 11:45:00|2127.5|2121.5|2127.8|2121.8|2127.8|2121.8|2127.5|2121.5|2
1669290600000|2022-11-24 11:50:00|2128|2122|2128.5|2122.5|2128.5|2122.5|2128|2122|2
1669290900000|2022-11-24 11:55:00|2128.3|2122.3|2128.8|2122.8|2128.8|2122.8|2127.3|2121.3|7
1669291200000|2022-11-24 12:00:00|2129|2123|2130|2124|2130|2124|2128.8|2122.8|11
1669291500000|2022-11-24 12:05:00|2130.3|2124.3|2130|2124|2131|2125|2130|2124|9
1669291800000|2022-11-24 12:10:00|2130.5|2124.5|2134|2128|2134.8|2128.8|2130.5|2124.5|19
1669292100000|2022-11-24 12:15:00|2134.3|2128.3|2133|2127|2135|2129|2132.5|2126.5|13
1669292400000|2022-11-24 12:20:00|2133.3|2127.3|2131.5|2125.5|2134|2128|2130.8|2124.8|18
1669292700000|2022-11-24 12:25:00|2131.3|2125.3|2132|2126|2132.3|2126.3|2131.3|2125.3|16
1669293000000|2022-11-24 12:30:00|2131.5|2125.5|2131.3|2125.3|2133.3|2127.3|2130.8|2124.8|14
1669293300000|2022-11-24 12:35:00|2130.5|2124.5|2131.3|2125.3|2131.8|2125.8|2129.5|2123.5|16
1669293600000|2022-11-24 12:40:00|2131|2125|2133|2127|2133.3|2127.3|2131|2125|8
1669293900000|2022-11-24 12:45:00|2133.5|2127.5|2139|2133|2139|2133|2133.5|2127.5|56
1669294200000|2022-11-24 12:50:00|2138.5|2132.5|2138.8|2132.8|2140.5|2134.5|2135.8|2129.8|38
1669294500000|2022-11-24 12:55:00|2138|2132|2137.5|2131.5|2138.5|2132.5|2137.5|2131.5|13
1669294800000|2022-11-24 13:00:00|2137.8|2131.8|2134.3|2128.3|2140|2134|2133.5|2127.5|147
1669295100000|2022-11-24 13:05:00|2134|2128|2134|2128|2135.3|2129.3|2132.3|2126.3|93
1669295400000|2022-11-24 13:10:00|2133.8|2127.8|2134.3|2128.3|2135.3|2129.3|2133.5|2127.5|21
1669295700000|2022-11-24 13:15:00|2134.5|2128.5|2130|2124|2134.8|2128.8|2129.5|2123.5|57
1669296000000|2022-11-24 13:20:00|2130.3|2124.3|2131.3|2125.3|2131.5|2125.5|2130.3|2124.3|30
1669296300000|2022-11-24 13:25:00|2131.5|2125.5|2132.5|2126.5|2133|2127|2131.5|2125.5|10
1669296600000|2022-11-24 13:30:00|2132.3|2126.3|2132.5|2126.5|2132.8|2126.8|2131.3|2125.3|20
1669296900000|2022-11-24 13:35:00|2132.3|2126.3|2133|2127|2133.3|2127.3|2132.3|2126.3|6
1669297200000|2022-11-24 13:40:00|2133.3|2127.3|2132.5|2126.5|2134|2128|2132.5|2126.5|13
1669297500000|2022-11-24 13:45:00|2132.8|2126.8|2132.5|2126.5|2133|2127|2132.3|2126.3|9
1669297800000|2022-11-24 13:50:00|2132.3|2126.3|2133.3|2127.3|2133.3|2127.3|2131.5|2125.5|10
1669298100000|2022-11-24 13:55:00|2132.8|2126.8|2132.8|2126.8|2133.3|2127.3|2132.8|2126.8|9
1669298400000|2022-11-24 14:00:00|2133|2127|2132.8|2126.8|2135|2129|2132.8|2126.8|19
1669298700000|2022-11-24 14:05:00|2133|2127|2134.3|2128.3|2135.8|2129.8|2133|2127|16
1669299000000|2022-11-24 14:10:00|2134|2128|2133.5|2127.5|2134|2128|2132.8|2126.8|10
1669299300000|2022-11-24 14:15:00|2133.8|2127.8|2133.3|2127.3|2133.8|2127.8|2133|2127|5
1669299600000|2022-11-24 14:20:00|2133.8|2127.8|2134.5|2128.5|2134.8|2128.8|2133.8|2127.8|5
1669299900000|2022-11-24 14:25:00|2134.3|2128.3|2134.5|2128.5|2135|2129|2133.5|2127.5|12
1669300200000|2022-11-24 14:30:00|2134.8|2128.8|2135.8|2129.8|2136|2130|2134.5|2128.5|17
1669300500000|2022-11-24 14:35:00|2135.5|2129.5|2136.3|2130.3|2136.5|2130.5|2135.5|2129.5|21
1669300800000|2022-11-24 14:40:00|2136.5|2130.5|2137.5|2131.5|2138.8|2132.8|2136.5|2130.5|20
1669301100000|2022-11-24 14:45:00|2138.5|2132.5|2138.3|2132.3|2138.5|2132.5|2137.8|2131.8|8
1669301400000|2022-11-24 14:50:00|2138.5|2132.5|2138.3|2132.3|2138.5|2132.5|2138.3|2132.3|2
1669301700000|2022-11-24 14:55:00|2137.8|2131.8|2134|2128|2137.8|2131.8|2134|2128|33
1669302000000|2022-11-24 15:00:00|2134.3|2128.3|2133|2127|2135.3|2129.3|2132.8|2126.8|22
1669302300000|2022-11-24 15:05:00|2133.3|2127.3|2135.3|2129.3|2135.5|2129.5|2133.3|2127.3|9
1669302600000|2022-11-24 15:10:00|2135|2129|2137.8|2131.8|2137.8|2131.8|2135|2129|15
1669302900000|2022-11-24 15:15:00|2138|2132|2137.8|2131.8|2138|2132|2137.8|2131.8|4
1669303200000|2022-11-24 15:20:00|2138|2132|2137|2131|2139.3|2133.3|2135.8|2129.8|25
1669303500000|2022-11-24 15:25:00|2136.8|2130.8|2136.3|2130.3|2137.3|2131.3|2136|2130|10
1669303800000|2022-11-24 15:30:00|2136|2130|2136.8|2130.8|2137|2131|2135|2129|27
1669304100000|2022-11-24 15:35:00|2137|2131|2137.3|2131.3|2137.5|2131.5|2136.5|2130.5|9
1669304400000|2022-11-24 15:40:00|2137|2131|2135.8|2129.8|2137|2131|2135.8|2129.8|7
1669304700000|2022-11-24 15:45:00|2135.5|2129.5|2133.3|2127.3|2136|2130|2133.3|2127.3|16
1669305000000|2022-11-24 15:50:00|2133|2127|2133|2127|2133.8|2127.8|2132.8|2126.8|13
1669305300000|2022-11-24 15:55:00|2133.5|2127.5|2133.5|2127.5|2134.3|2128.3|2133.3|2127.3|22
1669305600000|2022-11-24 16:00:00|2133|2127|2132.5|2126.5|2133|2127|2132.3|2126.3|8
1669305900000|2022-11-24 16:05:00|2132.3|2126.3|2132.8|2126.8|2132.8|2126.8|2131|2125|8
1669306200000|2022-11-24 16:10:00|2132.5|2126.5|2132.5|2126.5|2134|2128|2132.3|2126.3|12
1669306500000|2022-11-24 16:15:00|2133.3|2127.3|2133|2127|2134.5|2128.5|2131|2125|29
1669306800000|2022-11-24 16:20:00|2133.3|2127.3|2134.3|2128.3|2135.8|2129.8|2133.3|2127.3|17
1669307100000|2022-11-24 16:25:00|2133.3|2127.3|2134.3|2128.3|2135.5|2129.5|2131.8|2125.8|21
1669307400000|2022-11-24 16:30:00|2133.8|2127.8|2128.5|2122.5|2133.8|2127.8|2128.5|2122.5|20
1669307700000|2022-11-24 16:35:00|2128.3|2122.3|2124.3|2118.3|2128.3|2122.3|2124.3|2118.3|27
1669308000000|2022-11-24 16:40:00|2124.5|2118.5|2124.3|2118.3|2125.5|2119.5|2124.3|2118.3|8
1669308300000|2022-11-24 16:45:00|2124|2118|2126|2120|2126|2120|2124|2118|5
1669308600000|2022-11-24 16:50:00|2126.5|2120.5|2129|2123|2129|2123|2126.5|2120.5|7
1669308900000|2022-11-24 16:55:00|2129.3|2123.3|2130.3|2124.3|2130.3|2124.3|2129.3|2123.3|3
1669309200000|2022-11-24 17:00:00|2130|2124|2131.5|2125.5|2131.5|2125.5|2130|2124|3
1669309500000|2022-11-24 17:05:00|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|1
1669309800000|2022-11-24 17:10:00|2131.5|2125.5|2131.3|2125.3|2132.3|2126.3|2130.5|2124.5|9
1669310400000|2022-11-24 17:20:00|2130.5|2124.5|2130.8|2124.8|2131|2125|2130.5|2124.5|3
1669311000000|2022-11-24 17:30:00|2131|2125|2131.5|2125.5|2131.8|2125.8|2131|2125|5
1669311900000|2022-11-24 17:45:00|2131.3|2125.3|2131.5|2125.5|2131.5|2125.5|2130.8|2124.8|5
1669312200000|2022-11-24 17:50:00|2130.8|2124.8|2130.5|2124.5|2130.8|2124.8|2130.5|2124.5|2
1669312500000|2022-11-24 17:55:00|2130.8|2124.8|2136.3|2126.8|2137.8|2130.1|2130.6|2124.6|37
1669312800000|2022-11-24 18:00:00|2135.8|2126.5|2133.4|2127.4|2135.8|2127.9|2133.1|2126|7
1669313100000|2022-11-24 18:05:00|2133.1|2127.1|2133.6|2127.6|2133.6|2127.6|2133.1|2127.1|3
1669313700000|2022-11-24 18:15:00|2133.4|2127.4|2133.4|2127.4|2133.4|2127.4|2133.4|2127.4|1
1669314000000|2022-11-24 18:20:00|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|1
1669315800000|2022-11-24 18:50:00|2133.4|2127.4|2133.4|2127.4|2133.4|2127.4|2133.4|2127.4|1
1669316100000|2022-11-24 18:55:00|2133.6|2127.6|2139.5|2120.8|2140|2127.6|2133.6|2120.8|4
1669338000000|2022-11-25 01:00:00|2124.5|2118.5|2124.5|2118.5|2124.8|2118.8|2124.3|2118.3|5
1669338300000|2022-11-25 01:05:00|2124.3|2118.3|2115.3|2109.3|2124.3|2118.3|2111.6|2104|47
1669338600000|2022-11-25 01:10:00|2115|2109|2118|2112|2118.3|2112.3|2115|2109|6
1669338900000|2022-11-25 01:15:00|2117.8|2111.8|2122.3|2116.3|2122.3|2116.3|2117.5|2111.5|13
1669339200000|2022-11-25 01:20:00|2123.8|2117.8|2125.3|2119.3|2127.8|2121.8|2123.8|2117.8|15
1669339500000|2022-11-25 01:25:00|2126.8|2120.8|2127.8|2121.8|2127.8|2121.8|2126.8|2120.8|15
1669339800000|2022-11-25 01:30:00|2126.8|2120.8|2122|2116|2126.8|2120.8|2122|2116|13
1669340100000|2022-11-25 01:35:00|2122.5|2116.5|2124.5|2118.5|2124.5|2118.5|2122.5|2116.5|11
1669340700000|2022-11-25 01:45:00|2124.8|2118.8|2125.3|2119.3|2125.8|2119.8|2124.8|2118.8|7
1669341000000|2022-11-25 01:50:00|2125|2119|2125.5|2119.5|2125.5|2119.5|2125|2119|3
1669341300000|2022-11-25 01:55:00|2125.8|2119.8|2125.3|2119.3|2126.3|2120.3|2125.3|2119.3|6
1669341600000|2022-11-25 02:00:00|2125.5|2119.5|2126.3|2120.3|2126.3|2120.3|2125.5|2119.5|6
1669341900000|2022-11-25 02:05:00|2126|2120|2125.8|2119.8|2126.3|2120.3|2125.8|2119.8|12
1669342200000|2022-11-25 02:10:00|2127|2121|2127.5|2121.5|2127.5|2121.5|2126.5|2120.5|5
1669342500000|2022-11-25 02:15:00|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|1
1669342800000|2022-11-25 02:20:00|2128.5|2122.5|2129.8|2123.8|2129.8|2123.8|2128.3|2122.3|9
1669343100000|2022-11-25 02:25:00|2130|2124|2130.3|2124.3|2130.5|2124.5|2130|2124|3
1669343400000|2022-11-25 02:30:00|2130.5|2124.5|2128.5|2122.5|2130.5|2124.5|2127.8|2121.8|15
1669343700000|2022-11-25 02:35:00|2128.3|2122.3|2128.8|2122.8|2129.3|2123.3|2128.3|2122.3|16
1669344000000|2022-11-25 02:40:00|2129|2123|2126.8|2120.8|2129.5|2123.5|2126.3|2120.3|35
1669344300000|2022-11-25 02:45:00|2127|2121|2121.3|2115.3|2127|2121|2121.3|2115.3|40
1669344600000|2022-11-25 02:50:00|2120.8|2114.8|2123.8|2117.8|2123.8|2117.8|2120.5|2114.5|23
1669344900000|2022-11-25 02:55:00|2123.5|2117.5|2122.8|2116.8|2123.5|2117.5|2122|2116|6
1669345200000|2022-11-25 03:00:00|2123|2117|2122.5|2116.5|2123.3|2117.3|2122.3|2116.3|10
1669345500000|2022-11-25 03:05:00|2122.8|2116.8|2123|2117|2123.3|2117.3|2122.5|2116.5|8
1669345800000|2022-11-25 03:10:00|2122.5|2116.5|2122|2116|2122.5|2116.5|2121.8|2115.8|6
1669346100000|2022-11-25 03:15:00|2121.8|2115.8|2122|2116|2122|2116|2121.8|2115.8|4
1669346400000|2022-11-25 03:20:00|2122.3|2116.3|2121.8|2115.8|2123.5|2117.5|2121.8|2115.8|22
1669346700000|2022-11-25 03:25:00|2122|2116|2121.5|2115.5|2123|2117|2121.3|2115.3|44
1669347000000|2022-11-25 03:30:00|2121.8|2115.8|2122.3|2116.3|2122.3|2116.3|2121.8|2115.8|2
1669347300000|2022-11-25 03:35:00|2122.5|2116.5|2123.5|2117.5|2123.5|2117.5|2122.5|2116.5|2
1669347600000|2022-11-25 03:40:00|2123.8|2117.8|2123.5|2117.5|2123.8|2117.8|2123.5|2117.5|2
1669347900000|2022-11-25 03:45:00|2123.8|2117.8|2124|2118|2125.5|2119.5|2123.5|2117.5|8
1669348200000|2022-11-25 03:50:00|2124.3|2118.3|2124.8|2118.8|2125|2119|2124.3|2118.3|6
1669348500000|2022-11-25 03:55:00|2124.5|2118.5|2124|2118|2124.5|2118.5|2124|2118|2
1669352400000|2022-11-25 05:00:00|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|1
1669353000000|2022-11-25 05:10:00|2124|2118|2123.8|2117.8|2124|2118|2123.8|2117.8|2
1669353300000|2022-11-25 05:15:00|2123.5|2117.5|2123.5|2117.5|2123.8|2117.8|2122.5|2116.5|9
1669354200000|2022-11-25 05:30:00|2123.3|2117.3|2125.3|2119.3|2125.3|2119.3|2123.3|2117.3|6
1669354500000|2022-11-25 05:35:00|2125|2119|2124.5|2118.5|2125|2119|2124|2118|6
1669354800000|2022-11-25 05:40:00|2124.3|2118.3|2123.3|2117.3|2124.5|2118.5|2123|2117|10
1669355400000|2022-11-25 05:50:00|2123|2117|2123|2117|2123|2117|2123|2117|1
1669355700000|2022-11-25 05:55:00|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|1
1669356000000|2022-11-25 06:00:00|2123|2117|2123.8|2117.8|2123.8|2117.8|2123|2117|3
1669356300000|2022-11-25 06:05:00|2123.3|2117.3|2123|2117|2123.3|2117.3|2122.5|2116.5|7
1669356600000|2022-11-25 06:10:00|2122.8|2116.8|2121.8|2115.8|2122.8|2116.8|2121.8|2115.8|4
1669357200000|2022-11-25 06:20:00|2121.5|2115.5|2121.8|2115.8|2121.8|2115.8|2121.5|2115.5|2
1669357500000|2022-11-25 06:25:00|2121.5|2115.5|2122.8|2116.8|2123|2117|2121.5|2115.5|3
1669357800000|2022-11-25 06:30:00|2123|2117|2125.3|2119.3|2125.3|2119.3|2122.8|2116.8|7
1669358100000|2022-11-25 06:35:00|2125|2119|2125|2119|2125|2119|2125|2119|1
1669358400000|2022-11-25 06:40:00|2124.8|2118.8|2125.3|2119.3|2125.5|2119.5|2124.5|2118.5|13
1669358700000|2022-11-25 06:45:00|2125|2119|2125|2119|2125|2119|2124|2118|6
1669359000000|2022-11-25 06:50:00|2124.8|2118.8|2124.5|2118.5|2125|2119|2124.5|2118.5|6
1669359300000|2022-11-25 06:55:00|2124.8|2118.8|2125.3|2119.3|2125.3|2119.3|2124.8|2118.8|6
1669359600000|2022-11-25 07:00:00|2125|2119|2123.8|2117.8|2125|2119|2123.8|2117.8|7
1669359900000|2022-11-25 07:05:00|2124|2118|2123.8|2117.8|2125|2119|2123.8|2117.8|4
1669360200000|2022-11-25 07:10:00|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|1
1669360500000|2022-11-25 07:15:00|2123.5|2117.5|2124.3|2118.3|2124.3|2118.3|2122.8|2116.8|12
1669360800000|2022-11-25 07:20:00|2124.5|2118.5|2125.5|2119.5|2125.5|2119.5|2124.5|2118.5|5
1669361100000|2022-11-25 07:25:00|2125.8|2119.8|2130|2124|2130|2124|2125.8|2119.8|9
1669361400000|2022-11-25 07:30:00|2130.3|2124.3|2132.8|2126.8|2133|2127|2130.3|2124.3|3
1669361700000|2022-11-25 07:35:00|2133|2127|2133.3|2127.3|2133.3|2127.3|2133|2127|2
1669362000000|2022-11-25 07:40:00|2134.3|2128.3|2135|2129|2135|2129|2134.3|2128.3|2
1669362300000|2022-11-25 07:45:00|2135.3|2129.3|2132.8|2126.8|2135.3|2129.3|2132.8|2126.8|9
1669362600000|2022-11-25 07:50:00|2132.5|2126.5|2134|2128|2134|2128|2131.3|2125.3|10
1669362900000|2022-11-25 07:55:00|2133.8|2127.8|2133.3|2127.3|2133.8|2127.8|2133.3|2127.3|3
1669363200000|2022-11-25 08:00:00|2132.5|2126.5|2131.5|2125.5|2132.5|2126.5|2130.8|2124.8|19
1669363500000|2022-11-25 08:05:00|2131.8|2125.8|2131.8|2125.8|2132|2126|2130.3|2124.3|19
1669363800000|2022-11-25 08:10:00|2131.5|2125.5|2130.3|2124.3|2131.5|2125.5|2129.8|2123.8|9
1669364100000|2022-11-25 08:15:00|2130|2124|2130.5|2124.5|2130.5|2124.5|2129.3|2123.3|14
1669364400000|2022-11-25 08:20:00|2130.3|2124.3|2134|2128|2134|2128|2130|2124|11
1669364700000|2022-11-25 08:25:00|2133|2127|2134.8|2128.8|2135.5|2129.5|2132.8|2126.8|13
1669365000000|2022-11-25 08:30:00|2135|2129|2135|2129|2135.3|2129.3|2133.8|2127.8|16
1669365300000|2022-11-25 08:35:00|2134.8|2128.8|2134.5|2128.5|2134.8|2128.8|2134.3|2128.3|4
1669365600000|2022-11-25 08:40:00|2134.3|2128.3|2134.3|2128.3|2134.5|2128.5|2134.3|2128.3|11
1669365900000|2022-11-25 08:45:00|2134.5|2128.5|2134.8|2128.8|2134.8|2128.8|2134.3|2128.3|10
1669366200000|2022-11-25 08:50:00|2135|2129|2135.3|2129.3|2135.3|2129.3|2135|2129|2
1669366500000|2022-11-25 08:55:00|2134.8|2128.8|2135|2129|2136|2130|2134.5|2128.5|23
1669366800000|2022-11-25 09:00:00|2135.3|2129.3|2140|2134|2140|2134|2135.3|2129.3|18
1669367100000|2022-11-25 09:05:00|2140.3|2134.3|2140|2134|2140.5|2134.5|2139.3|2133.3|8
1669367400000|2022-11-25 09:10:00|2139.8|2133.8|2140.3|2134.3|2141.3|2135.3|2138.8|2132.8|19
1669367700000|2022-11-25 09:15:00|2140|2134|2140.3|2134.3|2140.3|2134.3|2139.8|2133.8|10
1669368000000|2022-11-25 09:20:00|2140|2134|2139.4|2133.4|2140.3|2134.3|2139.3|2133.3|12
1669368300000|2022-11-25 09:25:00|2139.6|2133.6|2139.1|2133.1|2139.9|2133.9|2138.9|2132.9|18
1669368600000|2022-11-25 09:30:00|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|2138.6|2132.6|3
1669368900000|2022-11-25 09:35:00|2139.1|2133.1|2139.1|2133.1|2140.6|2134.6|2138.9|2132.9|15
1669369200000|2022-11-25 09:40:00|2139.4|2133.4|2145.4|2139.4|2145.4|2139.4|2139.1|2133.1|37
1669369500000|2022-11-25 09:45:00|2145.6|2139.6|2138.1|2132.1|2145.6|2139.6|2137.9|2131.9|23
1669369800000|2022-11-25 09:50:00|2137.9|2131.9|2128.9|2122.9|2137.9|2131.9|2128.6|2122.6|23
1669370100000|2022-11-25 09:55:00|2128.6|2122.6|2128.4|2122.4|2128.6|2122.6|2128.4|2122.4|2
1669370400000|2022-11-25 10:00:00|2128.1|2122.1|2128.1|2122.1|2129.6|2123.6|2127.9|2121.9|16
1669370700000|2022-11-25 10:05:00|2128.6|2122.6|2129.9|2123.9|2132.6|2126.6|2128.6|2122.6|20
1669371000000|2022-11-25 10:10:00|2130.1|2124.1|2129.4|2123.4|2130.9|2124.9|2127.4|2121.4|20
1669371300000|2022-11-25 10:15:00|2129.1|2123.1|2129.4|2123.4|2129.4|2123.4|2128.4|2122.4|12
1669371600000|2022-11-25 10:20:00|2129.1|2123.1|2131.6|2125.6|2132.1|2126.1|2128.9|2122.9|12
1669371900000|2022-11-25 10:25:00|2131.9|2125.9|2133.9|2127.9|2135.4|2129.4|2131.9|2125.9|13
1669372200000|2022-11-25 10:30:00|2134.1|2128.1|2133.6|2127.6|2134.1|2128.1|2132.4|2126.4|15
1669372500000|2022-11-25 10:35:00|2133.9|2127.9|2135.4|2129.4|2136.6|2130.6|2133.9|2127.9|13
1669372800000|2022-11-25 10:40:00|2135.1|2129.1|2134.9|2128.9|2135.1|2129.1|2134.6|2128.6|11
1669373100000|2022-11-25 10:45:00|2135.1|2129.1|2135.1|2129.1|2135.9|2129.9|2134.6|2128.6|10
1669373400000|2022-11-25 10:50:00|2134.9|2128.9|2134.6|2128.6|2134.9|2128.9|2132.4|2126.4|11
1669373700000|2022-11-25 10:55:00|2135.1|2129.1|2134.9|2128.9|2137.4|2131.4|2134.9|2128.9|13
1669374000000|2022-11-25 11:00:00|2134.1|2128.1|2136.1|2130.1|2136.9|2130.9|2133.1|2127.1|22
1669374300000|2022-11-25 11:05:00|2136.4|2130.4|2135.6|2129.6|2139.1|2133.1|2135.6|2129.6|16
1669374600000|2022-11-25 11:10:00|2135.9|2129.9|2136.9|2130.9|2136.9|2130.9|2133.9|2127.9|13
1669374900000|2022-11-25 11:15:00|2137.1|2131.1|2137.4|2131.4|2138.4|2132.4|2137.1|2131.1|10
1669375200000|2022-11-25 11:20:00|2137.1|2131.1|2133.1|2127.1|2138.1|2132.1|2132.9|2126.9|24
1669375500000|2022-11-25 11:25:00|2132.9|2126.9|2131.9|2125.9|2133.4|2127.4|2130.9|2124.9|8
1669375800000|2022-11-25 11:30:00|2132.4|2126.4|2135.1|2129.1|2135.1|2129.1|2132.4|2126.4|10
1669376100000|2022-11-25 11:35:00|2135.4|2129.4|2134.6|2128.6|2135.4|2129.4|2133.4|2127.4|9
1669376400000|2022-11-25 11:40:00|2134.9|2128.9|2136.4|2130.4|2137.4|2131.4|2134.9|2128.9|16
1669377000000|2022-11-25 11:50:00|2136.6|2130.6|2136.9|2130.9|2136.9|2130.9|2136.6|2130.6|2
1669377300000|2022-11-25 11:55:00|2136.6|2130.6|2135.9|2129.9|2136.6|2130.6|2135.6|2129.6|5
1669377600000|2022-11-25 12:00:00|2136.4|2130.4|2135.1|2129.1|2136.4|2130.4|2134.9|2128.9|4
1669377900000|2022-11-25 12:05:00|2134.9|2128.9|2131.9|2125.9|2134.9|2128.9|2131.4|2125.4|21
1669378200000|2022-11-25 12:10:00|2131.6|2125.6|2131.4|2125.4|2131.9|2125.9|2130.4|2124.4|14
1669378500000|2022-11-25 12:15:00|2131.1|2125.1|2128.9|2122.9|2131.1|2125.1|2128.9|2122.9|16
1669378800000|2022-11-25 12:20:00|2128.6|2122.6|2131.4|2125.4|2131.6|2125.6|2128.6|2122.6|10
1669379100000|2022-11-25 12:25:00|2131.1|2125.1|2133.4|2127.4|2135.9|2129.9|2131.1|2125.1|19
1669379400000|2022-11-25 12:30:00|2133.9|2127.9|2136.9|2130.9|2137.4|2131.4|2133.9|2127.9|13
1669379700000|2022-11-25 12:35:00|2136.6|2130.6|2136.4|2130.4|2136.9|2130.9|2136.4|2130.4|8
1669380000000|2022-11-25 12:40:00|2136.6|2130.6|2140.1|2134.1|2141.4|2135.4|2136.4|2130.4|60
1669380300000|2022-11-25 12:45:00|2140.4|2134.4|2141.9|2135.9|2142.9|2136.9|2139.9|2133.9|50
1669380600000|2022-11-25 12:50:00|2141.6|2135.6|2139.9|2133.9|2141.6|2135.6|2139.9|2133.9|14
1669380900000|2022-11-25 12:55:00|2139.6|2133.6|2139.6|2133.6|2140.9|2134.9|2138.1|2132.1|39
1669381200000|2022-11-25 13:00:00|2139.9|2133.9|2133.1|2127.1|2139.9|2133.9|2131.6|2125.6|137
1669381500000|2022-11-25 13:05:00|2133.4|2127.4|2129.1|2123.1|2133.4|2127.4|2128.4|2122.4|34
1669381800000|2022-11-25 13:10:00|2129.4|2123.4|2124.6|2118.6|2131.6|2125.6|2124.6|2118.6|23
1669382100000|2022-11-25 13:15:00|2125.4|2119.4|2126.9|2120.9|2127.1|2121.1|2123.9|2117.9|32
1669382400000|2022-11-25 13:20:00|2127.1|2121.1|2124.4|2118.4|2127.4|2121.4|2124.1|2118.1|15
1669382700000|2022-11-25 13:25:00|2124.6|2118.6|2119.9|2113.9|2124.9|2118.9|2119.9|2113.9|27
1669383000000|2022-11-25 13:30:00|2120.1|2114.1|2124.4|2118.4|2124.4|2118.4|2120.1|2114.1|32
1669383300000|2022-11-25 13:35:00|2124.9|2118.9|2121.4|2115.4|2125.1|2119.1|2120.9|2114.9|10
1669383600000|2022-11-25 13:40:00|2121.1|2115.1|2120.6|2114.6|2121.9|2115.9|2120.4|2114.4|12
1669383900000|2022-11-25 13:45:00|2120.9|2114.9|2120.1|2114.1|2121.6|2115.6|2120.1|2114.1|15
1669384200000|2022-11-25 13:50:00|2119.6|2113.6|2122.6|2116.6|2122.6|2116.6|2119.6|2113.6|15
1669384500000|2022-11-25 13:55:00|2123.1|2117.1|2123.6|2117.6|2123.6|2117.6|2122.1|2116.1|10
1669384800000|2022-11-25 14:00:00|2123.9|2117.9|2123.1|2117.1|2125.1|2119.1|2123.1|2117.1|20
1669385100000|2022-11-25 14:05:00|2123.4|2117.4|2119.6|2113.6|2124.9|2118.9|2119.6|2113.6|26
1669385400000|2022-11-25 14:10:00|2119.4|2113.4|2117.6|2111.6|2119.4|2113.4|2116.6|2110.6|35
1669385700000|2022-11-25 14:15:00|2117.4|2111.4|2115.9|2109.9|2117.4|2111.4|2115.6|2109.6|16
1669386000000|2022-11-25 14:20:00|2115.6|2109.6|2116.1|2110.1|2116.1|2110.1|2114.1|2108.1|26
1669386300000|2022-11-25 14:25:00|2115.9|2109.9|2116.6|2110.6|2118.6|2112.6|2115.6|2109.6|28
1669386600000|2022-11-25 14:30:00|2116.9|2110.9|2115.6|2109.6|2118.4|2112.4|2113.4|2107.4|44
1669386900000|2022-11-25 14:35:00|2115.4|2109.4|2118.4|2112.4|2118.9|2112.9|2115.4|2109.4|35
1669387200000|2022-11-25 14:40:00|2117.6|2111.6|2117.1|2111.1|2118.4|2112.4|2116.4|2110.4|41
1669387500000|2022-11-25 14:45:00|2116.9|2110.9|2116.4|2110.4|2118.6|2112.6|2115.9|2109.9|27
1669387800000|2022-11-25 14:50:00|2115.9|2109.9|2119.6|2113.6|2120.6|2114.6|2115.6|2109.6|32
1669388100000|2022-11-25 14:55:00|2119.4|2113.4|2119.9|2113.9|2120.4|2114.4|2118.4|2112.4|36
1669388400000|2022-11-25 15:00:00|2120.1|2114.1|2119.4|2113.4|2120.9|2114.9|2118.4|2112.4|28
1669388700000|2022-11-25 15:05:00|2119.1|2113.1|2119.6|2113.6|2120.1|2114.1|2118.9|2112.9|20
1669389000000|2022-11-25 15:10:00|2119.4|2113.4|2116.4|2110.4|2120.1|2114.1|2115.9|2109.9|39
1669389300000|2022-11-25 15:15:00|2116.6|2110.6|2116.6|2110.6|2117.1|2111.1|2115.9|2109.9|13
1669389600000|2022-11-25 15:20:00|2116.4|2110.4|2116.4|2110.4|2117.1|2111.1|2115.9|2109.9|26
1669389900000|2022-11-25 15:25:00|2116.1|2110.1|2115.6|2109.6|2116.1|2110.1|2113.4|2107.4|23
1669390200000|2022-11-25 15:30:00|2115.4|2109.4|2115.4|2109.4|2116.1|2110.1|2113.9|2107.9|49
1669390500000|2022-11-25 15:35:00|2115.1|2109.1|2113.4|2107.4|2115.6|2109.6|2113.1|2107.1|15
1669390800000|2022-11-25 15:40:00|2113.1|2107.1|2110.6|2104.6|2113.4|2107.4|2110.4|2104.4|21
1669391100000|2022-11-25 15:45:00|2110.4|2104.4|2113.1|2107.1|2113.4|2107.4|2110.4|2104.4|31
1669391400000|2022-11-25 15:50:00|2113.4|2107.4|2114.4|2108.4|2115.4|2109.4|2113.4|2107.4|13
1669391700000|2022-11-25 15:55:00|2114.9|2108.9|2114.9|2108.9|2117.6|2111.6|2114.1|2108.1|21
1669392000000|2022-11-25 16:00:00|2113.9|2107.9|2112.6|2106.6|2113.9|2107.9|2111.9|2105.9|19
1669392300000|2022-11-25 16:05:00|2112.4|2106.4|2111.6|2105.6|2112.9|2106.9|2111.1|2105.1|15
1669392600000|2022-11-25 16:10:00|2111.9|2105.9|2112.1|2106.1|2114.9|2108.9|2111.9|2105.9|16
1669392900000|2022-11-25 16:15:00|2112.4|2106.4|2122.4|2116.4|2122.6|2116.6|2112.1|2106.1|84
1669393200000|2022-11-25 16:20:00|2121.6|2115.6|2120.4|2114.4|2121.6|2115.6|2120.4|2114.4|8
1669393500000|2022-11-25 16:25:00|2120.1|2114.1|2116.9|2110.9|2120.6|2114.6|2116.9|2110.9|22
1669393800000|2022-11-25 16:30:00|2117.1|2111.1|2117.1|2111.1|2117.9|2111.9|2116.1|2110.1|30
1669394100000|2022-11-25 16:35:00|2117.4|2111.4|2117.1|2111.1|2118.6|2112.6|2117.1|2111.1|7
1669394400000|2022-11-25 16:40:00|2116.6|2110.6|2118.4|2112.4|2118.4|2112.4|2115.9|2109.9|10
1669394700000|2022-11-25 16:45:00|2118.6|2112.6|2119.9|2113.9|2121.1|2115.1|2118.6|2112.6|28
1669395000000|2022-11-25 16:50:00|2120.1|2114.1|2120.4|2114.4|2121.6|2115.6|2119.9|2113.9|13
1669395300000|2022-11-25 16:55:00|2120.6|2114.6|2120.6|2114.6|2122.1|2116.1|2119.9|2113.9|18
1669395600000|2022-11-25 17:00:00|2120.9|2114.9|2120.9|2114.9|2121.6|2115.6|2119.6|2113.6|12
1669395900000|2022-11-25 17:05:00|2120.6|2114.6|2120.9|2114.9|2120.9|2114.9|2120.6|2114.6|2
1669396200000|2022-11-25 17:10:00|2121.4|2115.4|2121.6|2115.6|2122.1|2116.1|2121.4|2115.4|22
1669396500000|2022-11-25 17:15:00|2121.9|2115.9|2121.6|2115.6|2121.9|2115.9|2121.6|2115.6|8
1669396800000|2022-11-25 17:20:00|2121.4|2115.4|2121.1|2115.1|2121.4|2115.4|2121.1|2115.1|4
1669397100000|2022-11-25 17:25:00|2121.4|2115.4|2118.1|2112.1|2121.6|2115.6|2118.1|2112.1|8
1669397400000|2022-11-25 17:30:00|2117.4|2111.4|2116.1|2110.1|2117.4|2111.4|2116.1|2110.1|6
1669397700000|2022-11-25 17:35:00|2115.9|2109.9|2115.6|2109.6|2115.9|2109.9|2115.6|2109.6|2
1669398600000|2022-11-25 17:50:00|2115.9|2109.9|2117.6|2111.6|2119.1|2113.1|2115.1|2109.1|13
1669398900000|2022-11-25 17:55:00|2117.8|2111.8|2113.6|2107.6|2117.8|2111.8|2111.9|2105.9|13
1669399200000|2022-11-25 18:00:00|2113.8|2107.8|2113.9|2107.9|2113.9|2107.9|2113.8|2107.8|2
1669399500000|2022-11-25 18:05:00|2114.1|2108.1|2113.9|2107.9|2114.1|2108.1|2113.9|2107.9|2
1669399800000|2022-11-25 18:10:00|2113.5|2107.5|2115.6|2109.6|2116|2110|2113.3|2107.3|21
1669400100000|2022-11-25 18:15:00|2115.3|2109.3|2120.5|2114.5|2120.5|2114.5|2115.3|2109.3|12
1669400400000|2022-11-25 18:20:00|2119.3|2113.3|2117.1|2111.1|2119.3|2113.3|2117.1|2111.1|2
1669400700000|2022-11-25 18:25:00|2117|2111|2118.5|2112.5|2118.5|2112.5|2117|2111|3
1669401900000|2022-11-25 18:45:00|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|1
1669402200000|2022-11-25 18:50:00|2119.8|2113.8|2119.4|2113.4|2119.8|2113.8|2119.4|2113.4|2
1669402500000|2022-11-25 18:55:00|2125.8|2107|2127.5|2108.8|2127.5|2108.8|2125|2106.3|5
1669597200000|2022-11-28 01:00:00|2128|2109.3|2109.8|2103.8|2128|2109.3|2107.8|2101.8|11
1669597500000|2022-11-28 01:05:00|2110|2104|2109.3|2103.3|2110.3|2104.3|2107.5|2101.5|27
1669597800000|2022-11-28 01:10:00|2109|2103|2108.8|2102.8|2110.3|2104.3|2108.8|2102.8|46
1669598100000|2022-11-28 01:15:00|2109.3|2103.3|2108.3|2102.3|2109.5|2103.5|2108.3|2102.3|6
1669598400000|2022-11-28 01:20:00|2107.8|2101.8|2106.8|2100.8|2107.8|2101.8|2106.3|2100.3|29
1669598700000|2022-11-28 01:25:00|2106.3|2100.3|2105.8|2099.8|2106.3|2100.3|2105.8|2099.8|6
1669599000000|2022-11-28 01:30:00|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|1
1669599300000|2022-11-28 01:35:00|2105.3|2099.3|2105.5|2099.5|2105.8|2099.8|2105.3|2099.3|20
1669599600000|2022-11-28 01:40:00|2105.3|2099.3|2105.8|2099.8|2105.8|2099.8|2105.3|2099.3|3
1669599900000|2022-11-28 01:45:00|2105.5|2099.5|2104.3|2098.3|2105.5|2099.5|2104.3|2098.3|7
1669600200000|2022-11-28 01:50:00|2104.5|2098.5|2104.3|2098.3|2104.5|2098.5|2104.3|2098.3|2
1669600500000|2022-11-28 01:55:00|2105.3|2099.3|2105.8|2099.8|2105.8|2099.8|2105.3|2099.3|7
1669600800000|2022-11-28 02:00:00|2105.3|2099.3|2107.5|2101.5|2107.5|2101.5|2105|2099|13
1669601100000|2022-11-28 02:05:00|2107.3|2101.3|2108|2102|2108|2102|2106.5|2100.5|8
1669601400000|2022-11-28 02:10:00|2107.8|2101.8|2106.5|2100.5|2108.8|2102.8|2105.3|2099.3|53
1669601700000|2022-11-28 02:15:00|2106.8|2100.8|2106.5|2100.5|2106.8|2100.8|2106.5|2100.5|2
1669602000000|2022-11-28 02:20:00|2106.3|2100.3|2106.5|2100.5|2106.5|2100.5|2106.3|2100.3|4
1669602300000|2022-11-28 02:25:00|2106.3|2100.3|2106.3|2100.3|2106.5|2100.5|2106.3|2100.3|3
1669602600000|2022-11-28 02:30:00|2106.5|2100.5|2104.5|2098.5|2109.3|2103.3|2103.8|2097.8|27
1669602900000|2022-11-28 02:35:00|2105.5|2099.5|2106|2100|2106|2100|2105|2099|9
1669603200000|2022-11-28 02:40:00|2106.3|2100.3|2109|2103|2109|2103|2106.3|2100.3|11
1669603500000|2022-11-28 02:45:00|2109.3|2103.3|2110.3|2104.3|2110.5|2104.5|2109.3|2103.3|4
1669603800000|2022-11-28 02:50:00|2110.8|2104.8|2111.3|2105.3|2111.3|2105.3|2110.5|2104.5|4
1669604100000|2022-11-28 02:55:00|2111.5|2105.5|2112.5|2106.5|2112.8|2106.8|2111.5|2105.5|7
1669604400000|2022-11-28 03:00:00|2112.8|2106.8|2113|2107|2113.8|2107.8|2112.8|2106.8|5
1669604700000|2022-11-28 03:05:00|2112.8|2106.8|2109|2103|2113|2107|2108.5|2102.5|12
1669605000000|2022-11-28 03:10:00|2108.5|2102.5|2111.8|2105.8|2111.8|2105.8|2107.8|2101.8|11
1669605300000|2022-11-28 03:15:00|2111.5|2105.5|2112.5|2106.5|2112.5|2106.5|2111.3|2105.3|5
1669605600000|2022-11-28 03:20:00|2112.3|2106.3|2111.5|2105.5|2112.8|2106.8|2111.3|2105.3|7
1669605900000|2022-11-28 03:25:00|2111.3|2105.3|2111.3|2105.3|2111.5|2105.5|2111.3|2105.3|3
1669606200000|2022-11-28 03:30:00|2111.5|2105.5|2111.8|2105.8|2112.3|2106.3|2111.5|2105.5|7
1669606500000|2022-11-28 03:35:00|2111.5|2105.5|2112.3|2106.3|2112.5|2106.5|2111.5|2105.5|4
1669606800000|2022-11-28 03:40:00|2112.5|2106.5|2112.8|2106.8|2112.8|2106.8|2112.5|2106.5|2
1669607100000|2022-11-28 03:45:00|2112.5|2106.5|2112|2106|2112.5|2106.5|2111.8|2105.8|6
1669607400000|2022-11-28 03:50:00|2111.8|2105.8|2112|2106|2112|2106|2111.8|2105.8|2
1669607700000|2022-11-28 03:55:00|2111.8|2105.8|2111.8|2105.8|2111.8|2105.8|2111.3|2105.3|5
1669608000000|2022-11-28 04:00:00|2112|2106|2111.5|2105.5|2112|2106|2111.5|2105.5|3
1669608300000|2022-11-28 04:05:00|2111.3|2105.3|2111|2105|2111.3|2105.3|2110.3|2104.3|6
1669608600000|2022-11-28 04:10:00|2110.8|2104.8|2110|2104|2110.8|2104.8|2109.8|2103.8|3
1669608900000|2022-11-28 04:15:00|2110.3|2104.3|2110.3|2104.3|2110.5|2104.5|2110|2104|5
1669609200000|2022-11-28 04:20:00|2110.5|2104.5|2110.5|2104.5|2110.5|2104.5|2110.3|2104.3|5
1669609500000|2022-11-28 04:25:00|2110.3|2104.3|2110.3|2104.3|2110.3|2104.3|2110.3|2104.3|1
1669610400000|2022-11-28 04:40:00|2110|2104|2110|2104|2110|2104|2110|2104|1
1669611000000|2022-11-28 04:50:00|2109.8|2103.8|2109.8|2103.8|2109.8|2103.8|2109.8|2103.8|1
1669611300000|2022-11-28 04:55:00|2110|2104|2109.8|2103.8|2110|2104|2109.8|2103.8|2
1669611600000|2022-11-28 05:00:00|2109.3|2103.3|2106.5|2100.5|2109.3|2103.3|2106.5|2100.5|4
1669611900000|2022-11-28 05:05:00|2106|2100|2106.8|2100.8|2107.3|2101.3|2106|2100|15
1669612200000|2022-11-28 05:10:00|2107.3|2101.3|2107.8|2101.8|2107.8|2101.8|2107.3|2101.3|3
1669612500000|2022-11-28 05:15:00|2106.5|2100.5|2106|2100|2107|2101|2105.8|2099.8|6
1669612800000|2022-11-28 05:20:00|2106.3|2100.3|2106.8|2100.8|2106.8|2100.8|2106.3|2100.3|3
1669613100000|2022-11-28 05:25:00|2106.5|2100.5|2105.8|2099.8|2106.5|2100.5|2105.8|2099.8|3
1669613400000|2022-11-28 05:30:00|2106|2100|2106.5|2100.5|2107|2101|2106|2100|5
1669613700000|2022-11-28 05:35:00|2106.8|2100.8|2106.3|2100.3|2106.8|2100.8|2106.3|2100.3|2
1669614000000|2022-11-28 05:40:00|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|1
1669614600000|2022-11-28 05:50:00|2106.3|2100.3|2104|2098|2106.3|2100.3|2104|2098|6
1669614900000|2022-11-28 05:55:00|2103.5|2097.5|2101|2095|2103.5|2097.5|2101|2095|6
1669615200000|2022-11-28 06:00:00|2101.3|2095.3|2101.5|2095.5|2102|2096|2101.3|2095.3|4
1669615500000|2022-11-28 06:05:00|2101.8|2095.8|2101.5|2095.5|2101.8|2095.8|2101.5|2095.5|2
1669615800000|2022-11-28 06:10:00|2101.3|2095.3|2101|2095|2101.3|2095.3|2101|2095|2
1669616100000|2022-11-28 06:15:00|2101.3|2095.3|2101.5|2095.5|2101.5|2095.5|2100.8|2094.8|5
1669616400000|2022-11-28 06:20:00|2101.3|2095.3|2100.8|2094.8|2101.3|2095.3|2100.8|2094.8|3
1669616700000|2022-11-28 06:25:00|2101.3|2095.3|2104.3|2098.3|2104.3|2098.3|2101.3|2095.3|11
1669617000000|2022-11-28 06:30:00|2104|2098|2105.3|2099.3|2105.3|2099.3|2103.3|2097.3|10
1669617300000|2022-11-28 06:35:00|2105|2099|2102|2096|2105|2099|2101.5|2092.8|13
1669617600000|2022-11-28 06:40:00|2102.3|2096.3|2103|2097|2103.8|2097.8|2101.8|2095.8|22
1669617900000|2022-11-28 06:45:00|2103.3|2097.3|2104.8|2098.8|2105.3|2099.3|2103|2097|10
1669618200000|2022-11-28 06:50:00|2105|2099|2105.5|2099.5|2105.5|2099.5|2105|2099|5
1669618500000|2022-11-28 06:55:00|2105|2099|2105|2099|2105|2099|2104.8|2098.8|3
1669618800000|2022-11-28 07:00:00|2105.3|2099.3|2107.5|2101.5|2109|2103|2104.8|2098.8|16
1669619100000|2022-11-28 07:05:00|2108|2102|2107.5|2101.5|2108|2102|2107.5|2101.5|2
1669619400000|2022-11-28 07:10:00|2108|2102|2109.8|2103.8|2110|2104|2108|2102|12
1669619700000|2022-11-28 07:15:00|2109.5|2103.5|2112.3|2106.3|2113|2107|2109.5|2103.5|15
1669620000000|2022-11-28 07:20:00|2112.8|2106.8|2107.5|2101.5|2114.3|2108.3|2107.5|2101.5|22
1669620300000|2022-11-28 07:25:00|2107.3|2101.3|2105|2099|2107.3|2101.3|2105|2099|3
1669620600000|2022-11-28 07:30:00|2105.3|2099.3|2107|2101|2107|2101|2105.3|2099.3|24
1669620900000|2022-11-28 07:35:00|2107.3|2101.3|2108.3|2102.3|2108.3|2102.3|2107.3|2101.3|4
1669621200000|2022-11-28 07:40:00|2108|2102|2110.5|2104.5|2110.5|2104.5|2108|2102|10
1669621500000|2022-11-28 07:45:00|2110.3|2104.3|2109.8|2103.8|2110.3|2104.3|2106.5|2100.5|20
1669621800000|2022-11-28 07:50:00|2110.3|2104.3|2111.5|2105.5|2112|2106|2109.8|2103.8|13
1669622100000|2022-11-28 07:55:00|2111.4|2105.4|2111.1|2105.1|2111.4|2105.4|2110.9|2104.9|6
1669622400000|2022-11-28 08:00:00|2111.4|2105.4|2115.1|2109.1|2116.9|2110.9|2111.4|2105.4|47
1669622700000|2022-11-28 08:05:00|2114.9|2108.9|2121.1|2115.1|2121.1|2115.1|2114.9|2108.9|14
1669623000000|2022-11-28 08:10:00|2121.4|2115.4|2117.6|2111.6|2121.4|2115.4|2116.4|2110.4|25
1669623300000|2022-11-28 08:15:00|2117.4|2111.4|2126.4|2120.4|2126.4|2120.4|2116.1|2110.1|43
1669623600000|2022-11-28 08:20:00|2126.6|2120.6|2134.1|2128.1|2134.1|2128.1|2125.9|2119.9|34
1669623900000|2022-11-28 08:25:00|2134.4|2128.4|2131.6|2125.6|2135.4|2129.4|2129.1|2123.1|28
1669624200000|2022-11-28 08:30:00|2131.4|2125.4|2130.6|2124.6|2131.4|2125.4|2129.4|2123.4|14
1669624500000|2022-11-28 08:35:00|2130.4|2124.4|2130.5|2124.5|2130.8|2124.8|2130.3|2124.3|16
1669624800000|2022-11-28 08:40:00|2130.3|2124.3|2130.8|2124.8|2130.8|2124.8|2128.8|2122.8|17
1669625100000|2022-11-28 08:45:00|2130.5|2124.5|2130.5|2124.5|2130.8|2124.8|2130.3|2124.3|15
1669625400000|2022-11-28 08:50:00|2130.3|2124.3|2134.5|2128.5|2134.5|2128.5|2130|2124|15
1669625700000|2022-11-28 08:55:00|2134.3|2128.3|2132.5|2126.5|2134.3|2128.3|2132.3|2126.3|15
1669626000000|2022-11-28 09:00:00|2132.8|2126.8|2133.8|2127.8|2133.8|2127.8|2132.5|2126.5|18
1669626300000|2022-11-28 09:05:00|2134|2128|2137|2131|2137.3|2131.3|2132.8|2126.8|32
1669626600000|2022-11-28 09:10:00|2136.8|2130.8|2140|2134|2140|2134|2135.3|2129.3|29
1669626900000|2022-11-28 09:15:00|2139.8|2133.8|2138.5|2132.5|2139.8|2133.8|2138.3|2132.3|16
1669627200000|2022-11-28 09:20:00|2138.3|2132.3|2138.5|2132.5|2139.8|2133.8|2138|2132|21
1669627500000|2022-11-28 09:25:00|2138.3|2132.3|2134|2128|2138.3|2132.3|2133.8|2127.8|19
1669627800000|2022-11-28 09:30:00|2133.8|2127.8|2136.5|2130.5|2136.5|2130.5|2133.8|2127.8|21
1669628100000|2022-11-28 09:35:00|2136|2130|2134.8|2128.8|2136.8|2130.8|2134|2128|25
1669628400000|2022-11-28 09:40:00|2135.3|2129.3|2138|2132|2139|2133|2135.3|2129.3|25
1669628700000|2022-11-28 09:45:00|2137.8|2131.8|2135.3|2129.3|2137.8|2131.8|2135.3|2129.3|8
1669629000000|2022-11-28 09:50:00|2135.5|2129.5|2133.8|2127.8|2136.5|2130.5|2133.5|2127.5|14
1669629300000|2022-11-28 09:55:00|2134|2128|2135.3|2129.3|2135.3|2129.3|2133.8|2127.8|14
1669629600000|2022-11-28 10:00:00|2135.5|2129.5|2134.3|2128.3|2135.8|2129.8|2133.8|2127.8|8
1669629900000|2022-11-28 10:05:00|2134.5|2128.5|2137.8|2131.8|2137.8|2131.8|2134.5|2128.5|11
1669630200000|2022-11-28 10:10:00|2137.3|2131.3|2135.5|2129.5|2137.3|2131.3|2135.3|2129.3|6
1669630500000|2022-11-28 10:15:00|2135.3|2129.3|2135.3|2129.3|2135.3|2129.3|2134|2128|6
1669630800000|2022-11-28 10:20:00|2134.5|2128.5|2134.5|2128.5|2134.8|2128.8|2133.8|2127.8|6
1669631100000|2022-11-28 10:25:00|2135|2129|2134.8|2128.8|2135.3|2129.3|2134.5|2128.5|6
1669631400000|2022-11-28 10:30:00|2135|2129|2135|2129|2135|2129|2135|2129|1
1669631700000|2022-11-28 10:35:00|2134.8|2128.8|2134.3|2128.3|2134.8|2128.8|2134.3|2128.3|3
1669632000000|2022-11-28 10:40:00|2134.5|2128.5|2133.8|2127.8|2134.8|2128.8|2133.5|2127.5|14
1669632300000|2022-11-28 10:45:00|2133.5|2127.5|2132|2126|2133.8|2127.8|2132|2126|9
1669632600000|2022-11-28 10:50:00|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|2131.3|2125.3|11
1669632900000|2022-11-28 10:55:00|2132|2126|2131|2125|2132|2126|2130|2124|13
1669633200000|2022-11-28 11:00:00|2131.3|2125.3|2133.8|2127.8|2133.8|2127.8|2131.3|2125.3|10
1669633500000|2022-11-28 11:05:00|2134|2128|2133.8|2127.8|2134|2128|2133.5|2127.5|7
1669634100000|2022-11-28 11:15:00|2133.5|2127.5|2132.5|2126.5|2133.5|2127.5|2131.3|2125.3|19
1669634400000|2022-11-28 11:20:00|2132.3|2126.3|2131.8|2125.8|2132.5|2126.5|2131.8|2125.8|7
1669634700000|2022-11-28 11:25:00|2131.5|2125.5|2131.8|2125.8|2131.8|2125.8|2131.5|2125.5|2
1669635000000|2022-11-28 11:30:00|2131.3|2125.3|2132.8|2126.8|2133|2127|2131.3|2125.3|6
1669635300000|2022-11-28 11:35:00|2132.5|2126.5|2129|2123|2132.5|2126.5|2128.8|2122.8|14
1669635600000|2022-11-28 11:40:00|2128.8|2122.8|2127|2121|2129|2123|2126.3|2120.3|18
1669635900000|2022-11-28 11:45:00|2127.3|2121.3|2128.8|2122.8|2129|2123|2126.3|2120.3|17
1669636200000|2022-11-28 11:50:00|2129|2123|2129.3|2123.3|2130|2124|2128.8|2122.8|13
1669636500000|2022-11-28 11:55:00|2129.8|2123.8|2128.5|2122.5|2130.3|2124.3|2128.5|2122.5|18
1669636800000|2022-11-28 12:00:00|2128.8|2122.8|2128.8|2122.8|2129|2123|2128|2122|17
1669637100000|2022-11-28 12:05:00|2129|2123|2131.8|2125.8|2131.8|2125.8|2128.3|2122.3|12
1669637400000|2022-11-28 12:10:00|2132|2126|2131|2125|2132.8|2126.8|2130.8|2124.8|12
1669637700000|2022-11-28 12:15:00|2131.3|2125.3|2129|2123|2131.3|2125.3|2128.3|2122.3|14
1669638000000|2022-11-28 12:20:00|2128.8|2122.8|2130|2124|2131|2125|2128.3|2122.3|24
1669638300000|2022-11-28 12:25:00|2129.8|2123.8|2127|2121|2130.3|2124.3|2127|2121|17
1669638600000|2022-11-28 12:30:00|2127.3|2121.3|2127|2121|2127.3|2121.3|2127|2121|2
1669638900000|2022-11-28 12:35:00|2126.8|2120.8|2128.8|2122.8|2129.3|2123.3|2126.8|2120.8|30
1669639200000|2022-11-28 12:40:00|2128.5|2122.5|2126.3|2120.3|2128.8|2122.8|2126.3|2120.3|15
1669639500000|2022-11-28 12:45:00|2126|2120|2119.5|2113.5|2126|2120|2118.8|2112.8|27
1669639800000|2022-11-28 12:50:00|2119.8|2113.8|2121|2115|2125.1|2119.1|2119.5|2113.5|25
1669640100000|2022-11-28 12:55:00|2121.3|2115.3|2122.8|2116.8|2123.3|2117.3|2121|2115|18
1669640400000|2022-11-28 13:00:00|2123|2117|2111|2105|2123|2117|2110.8|2104.8|81
1669640700000|2022-11-28 13:05:00|2111.3|2105.3|2111.5|2105.5|2114.8|2108.8|2108|2102|90
1669641000000|2022-11-28 13:10:00|2111.8|2105.8|2114.3|2108.3|2116|2110|2111.8|2105.8|28
1669641300000|2022-11-28 13:15:00|2114.5|2108.5|2118|2112|2118.3|2112.3|2114.5|2108.5|21
1669641600000|2022-11-28 13:20:00|2117.8|2111.8|2118|2112|2119|2113|2116|2110|40
1669641900000|2022-11-28 13:25:00|2117.8|2111.8|2119|2113|2119|2113|2117.5|2111.5|31
1669642200000|2022-11-28 13:30:00|2119.3|2113.3|2118|2112|2120|2114|2118|2112|30
1669642500000|2022-11-28 13:35:00|2118.5|2112.5|2122|2116|2122.3|2116.3|2118|2112|27
1669642800000|2022-11-28 13:40:00|2122.8|2116.8|2122.3|2116.3|2123|2117|2121|2115|51
1669643100000|2022-11-28 13:45:00|2122|2116|2123.5|2117.5|2125.3|2119.3|2122|2116|33
1669643400000|2022-11-28 13:50:00|2123.8|2117.8|2123.8|2117.8|2126.8|2120.8|2123.8|2117.8|24
1669643700000|2022-11-28 13:55:00|2123.5|2117.5|2124|2118|2125.5|2119.5|2123|2117|21
1669644000000|2022-11-28 14:00:00|2123.8|2117.8|2121.5|2115.5|2123.8|2117.8|2121.5|2115.5|23
1669644300000|2022-11-28 14:05:00|2121.8|2115.8|2116.5|2110.5|2122.3|2116.3|2116|2110|29
1669644600000|2022-11-28 14:10:00|2116.3|2110.3|2116.8|2110.8|2117.5|2111.5|2116.3|2110.3|13
1669644900000|2022-11-28 14:15:00|2117|2111|2115|2109|2117.5|2111.5|2115|2109|14
1669645200000|2022-11-28 14:20:00|2114.8|2108.8|2117.5|2111.5|2117.5|2111.5|2114|2108|33
1669645500000|2022-11-28 14:25:00|2117.3|2111.3|2118|2112|2119|2113|2117.3|2111.3|20
1669645800000|2022-11-28 14:30:00|2117.5|2111.5|2117|2111|2118.3|2112.3|2116.5|2110.5|36
1669646100000|2022-11-28 14:35:00|2117.3|2111.3|2117|2111|2119.3|2113.3|2116|2110|40
1669646400000|2022-11-28 14:40:00|2116.8|2110.8|2114|2108|2116.8|2110.8|2110.8|2104.8|55
1669646700000|2022-11-28 14:45:00|2113.8|2107.8|2113|2107|2115.8|2109.8|2111.3|2105.3|31
1669647000000|2022-11-28 14:50:00|2112.8|2106.8|2110.5|2104.5|2113.3|2107.3|2110.5|2104.5|26
1669647300000|2022-11-28 14:55:00|2110.3|2104.3|2111.3|2105.3|2112.3|2106.3|2109.5|2103.5|18
1669647600000|2022-11-28 15:00:00|2111|2105|2116.5|2110.5|2117|2111|2110.3|2104.3|45
1669647900000|2022-11-28 15:05:00|2116.8|2110.8|2117.3|2111.3|2117.8|2111.8|2112.3|2106.3|36
1669648200000|2022-11-28 15:10:00|2118|2112|2119.5|2113.5|2119.8|2113.8|2116.3|2110.3|28
1669648500000|2022-11-28 15:15:00|2119.8|2113.8|2122.3|2116.3|2122.5|2116.5|2119.3|2113.3|33
1669648800000|2022-11-28 15:20:00|2122.5|2116.5|2118.8|2112.8|2124.3|2118.3|2118.8|2112.8|40
1669649100000|2022-11-28 15:25:00|2118.5|2112.5|2119|2113|2119.3|2113.3|2117.3|2111.3|30
1669649400000|2022-11-28 15:30:00|2117.5|2111.5|2113|2107|2118.8|2112.8|2113|2107|27
1669649700000|2022-11-28 15:35:00|2113.3|2107.3|2112|2106|2114.3|2108.3|2111.8|2105.8|19
1669650000000|2022-11-28 15:40:00|2111.8|2105.8|2107.8|2101.8|2111.8|2105.8|2106.8|2100.8|39
1669650300000|2022-11-28 15:45:00|2108|2102|2108|2102|2109.3|2103.3|2106.8|2100.8|26
1669650600000|2022-11-28 15:50:00|2107.8|2101.8|2105.3|2099.3|2107.8|2101.8|2103.8|2097.8|31
1669650900000|2022-11-28 15:55:00|2105|2099|2106.5|2100.5|2107.5|2101.5|2105|2099|36
1669651200000|2022-11-28 16:00:00|2106.8|2100.8|2106.5|2100.5|2108|2102|2105.8|2099.8|23
1669651500000|2022-11-28 16:05:00|2106.8|2100.8|2114|2108|2115.3|2109.3|2105.8|2099.8|88
1669651800000|2022-11-28 16:10:00|2113.8|2107.8|2115.8|2109.8|2116|2110|2110.8|2104.8|41
1669652100000|2022-11-28 16:15:00|2116|2110|2118.3|2112.3|2119|2113|2114.5|2108.5|31
1669652400000|2022-11-28 16:20:00|2118.5|2112.5|2117.5|2111.5|2119|2113|2116|2110|28
1669652700000|2022-11-28 16:25:00|2118|2112|2121.5|2115.5|2123.5|2117.5|2117.8|2111.8|41
1669653000000|2022-11-28 16:30:00|2120.8|2114.8|2117|2111|2121.8|2115.8|2117|2111|29
1669653300000|2022-11-28 16:35:00|2116.8|2110.8|2117.5|2111.5|2117.8|2111.8|2115.5|2109.5|23
1669653600000|2022-11-28 16:40:00|2117.3|2111.3|2116.8|2110.8|2119.3|2113.3|2116.8|2110.8|20
1669653900000|2022-11-28 16:45:00|2116.5|2110.5|2118.5|2112.5|2118.5|2112.5|2116.3|2110.3|13
1669654200000|2022-11-28 16:50:00|2118.3|2112.3|2117.5|2111.5|2118.3|2112.3|2117.3|2111.3|6
1669654500000|2022-11-28 16:55:00|2117.8|2111.8|2116.8|2110.8|2117.8|2111.8|2116.3|2110.3|6
1669654800000|2022-11-28 17:00:00|2117|2111|2115.8|2109.8|2117.3|2111.3|2114.8|2108.8|29
1669655100000|2022-11-28 17:05:00|2116.3|2110.3|2115.8|2109.8|2119|2113|2115.5|2109.5|30
1669655400000|2022-11-28 17:10:00|2115.5|2109.5|2115.3|2109.3|2115.8|2109.8|2115.3|2109.3|12
1669655700000|2022-11-28 17:15:00|2115.5|2109.5|2115.5|2109.5|2115.8|2109.8|2115.3|2109.3|9
1669656000000|2022-11-28 17:20:00|2115.8|2109.8|2115|2109|2115.8|2109.8|2115|2109|4
1669656300000|2022-11-28 17:25:00|2115.3|2109.3|2115.3|2109.3|2115.5|2109.5|2115.3|2109.3|5
1669656600000|2022-11-28 17:30:00|2115.5|2109.5|2115.5|2109.5|2115.8|2109.8|2115.3|2109.3|5
1669656900000|2022-11-28 17:35:00|2115.8|2109.8|2116.3|2110.3|2116.5|2110.5|2115.5|2109.5|8
1669657200000|2022-11-28 17:40:00|2116|2110|2116.5|2110.5|2116.5|2110.5|2115.8|2109.8|5
1669657500000|2022-11-28 17:45:00|2116.3|2110.3|2115.5|2109.5|2116.3|2110.3|2115.3|2109.3|6
1669657800000|2022-11-28 17:50:00|2115.3|2109.3|2115.3|2109.3|2115.3|2109.3|2115.3|2109.3|1
1669658100000|2022-11-28 17:55:00|2115.4|2109.4|2116.9|2110.9|2117.1|2111.1|2114.4|2108.4|30
1669658400000|2022-11-28 18:00:00|2117.1|2111.1|2116.1|2110.1|2117.1|2111.1|2115.9|2109.9|13
1669658700000|2022-11-28 18:05:00|2115.9|2109.9|2115.9|2109.9|2116.1|2110.1|2115.6|2109.6|27
1669659000000|2022-11-28 18:10:00|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|2115.9|2109.9|71
1669659300000|2022-11-28 18:15:00|2115.9|2109.9|2115.9|2109.9|2116.1|2110.1|2115.9|2109.9|31
1669659600000|2022-11-28 18:20:00|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|2115.9|2109.9|13
1669659900000|2022-11-28 18:25:00|2115.9|2109.9|2115.9|2109.9|2116.1|2110.1|2115.9|2109.9|49
1669660200000|2022-11-28 18:30:00|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|1
1669660500000|2022-11-28 18:35:00|2116.4|2110.4|2116.4|2110.4|2116.9|2110.9|2116.1|2110.1|8
1669660800000|2022-11-28 18:40:00|2116.1|2110.1|2116.1|2110.1|2116.4|2110.4|2116.1|2110.1|3
1669661100000|2022-11-28 18:45:00|2116.4|2110.4|2116.1|2110.1|2116.4|2110.4|2115.9|2109.9|4
1669661400000|2022-11-28 18:50:00|2115.9|2109.9|2115.9|2109.9|2116.1|2110.1|2115.9|2109.9|3
1669661700000|2022-11-28 18:55:00|2116.1|2110.1|2122|2103.3|2122.5|2110.4|2116.1|2103.3|6
1669683600000|2022-11-29 01:00:00|2115.3|2109.3|2114.8|2108.8|2115.3|2109.3|2113.5|2107.5|8
1669683900000|2022-11-29 01:05:00|2114.5|2108.5|2112.8|2106.8|2115.8|2109.8|2112.8|2106.8|19
1669684200000|2022-11-29 01:10:00|2112.5|2106.5|2113.3|2107.3|2115.3|2109.3|2111.3|2105.3|32
1669684500000|2022-11-29 01:15:00|2113|2107|2112.3|2106.3|2113.3|2107.3|2111.8|2105.8|9
1669684800000|2022-11-29 01:20:00|2112|2106|2112|2106|2112.8|2106.8|2111.8|2105.8|13
1669685100000|2022-11-29 01:25:00|2112.3|2106.3|2113.3|2107.3|2114.8|2108.8|2112|2106|15
1669685400000|2022-11-29 01:30:00|2113|2107|2115|2109|2115|2109|2112.5|2106.5|25
1669685700000|2022-11-29 01:35:00|2114.8|2108.8|2117.5|2111.5|2117.8|2111.8|2114.8|2108.8|15
1669686000000|2022-11-29 01:40:00|2117.8|2111.8|2121.8|2115.8|2121.8|2115.8|2117.5|2111.5|18
1669686300000|2022-11-29 01:45:00|2122|2116|2121.8|2115.8|2122.5|2116.5|2121.5|2115.5|20
1669686600000|2022-11-29 01:50:00|2122|2116|2121.5|2115.5|2122|2116|2120.5|2114.5|23
1669686900000|2022-11-29 01:55:00|2121.8|2115.8|2122.8|2116.8|2123|2117|2120.8|2114.8|16
1669687200000|2022-11-29 02:00:00|2122.5|2116.5|2120.5|2114.5|2122.8|2116.8|2120.5|2114.5|5
1669687500000|2022-11-29 02:05:00|2120.8|2114.8|2120.5|2114.5|2120.8|2114.8|2120.5|2114.5|4
1669687800000|2022-11-29 02:10:00|2120.8|2114.8|2122.8|2116.8|2122.8|2116.8|2120.8|2114.8|8
1669688100000|2022-11-29 02:15:00|2122.5|2116.5|2122.5|2116.5|2123.3|2117.3|2122|2116|14
1669688400000|2022-11-29 02:20:00|2122.3|2116.3|2122|2116|2122.8|2116.8|2122|2116|14
1669688700000|2022-11-29 02:25:00|2122.3|2116.3|2123|2117|2123.3|2117.3|2122.3|2116.3|3
1669689000000|2022-11-29 02:30:00|2122.8|2116.8|2121.5|2115.5|2122.8|2116.8|2119.8|2113.8|17
1669689300000|2022-11-29 02:35:00|2122|2116|2122.3|2116.3|2122.3|2116.3|2122|2116|12
1669689600000|2022-11-29 02:40:00|2122.5|2116.5|2124.8|2118.8|2125|2119|2122.5|2116.5|5
1669689900000|2022-11-29 02:45:00|2125|2119|2123.8|2117.8|2125.3|2119.3|2123.8|2117.8|5
1669690200000|2022-11-29 02:50:00|2123.5|2117.5|2122.8|2116.8|2123.5|2117.5|2122.8|2116.8|2
1669690500000|2022-11-29 02:55:00|2123.3|2117.3|2122.8|2116.8|2123.8|2117.8|2122.8|2116.8|12
1669690800000|2022-11-29 03:00:00|2121.5|2115.5|2121.8|2115.8|2122.3|2116.3|2121.3|2115.3|8
1669691100000|2022-11-29 03:05:00|2121.5|2115.5|2123.5|2117.5|2123.5|2117.5|2121.5|2115.5|7
1669691400000|2022-11-29 03:10:00|2124|2118|2124|2118|2124|2118|2123.3|2117.3|5
1669691700000|2022-11-29 03:15:00|2124.5|2118.5|2126|2120|2126|2120|2124.3|2118.3|15
1669692000000|2022-11-29 03:20:00|2126.5|2120.5|2129|2123|2129|2123|2125.5|2119.5|12
1669692300000|2022-11-29 03:25:00|2129.3|2123.3|2131.5|2125.5|2131.8|2125.8|2129.3|2123.3|18
1669692600000|2022-11-29 03:30:00|2131.8|2125.8|2132|2126|2132.3|2126.3|2131.8|2125.8|5
1669692900000|2022-11-29 03:35:00|2132.3|2126.3|2130|2124|2132.5|2126.5|2130|2124|9
1669693200000|2022-11-29 03:40:00|2130.3|2124.3|2131|2125|2131.3|2125.3|2130.3|2124.3|4
1669693500000|2022-11-29 03:45:00|2131.3|2125.3|2131.8|2125.8|2132|2126|2130.8|2124.8|13
1669693800000|2022-11-29 03:50:00|2132|2126|2133.5|2127.5|2133.5|2127.5|2131.5|2125.5|13
1669694400000|2022-11-29 04:00:00|2133.8|2127.8|2134.8|2128.8|2135|2129|2133.8|2127.8|8
1669694700000|2022-11-29 04:05:00|2134.5|2128.5|2134.3|2128.3|2134.5|2128.5|2134.3|2128.3|2
1669695000000|2022-11-29 04:10:00|2134|2128|2134.3|2128.3|2135|2129|2134|2128|10
1669695300000|2022-11-29 04:15:00|2134|2128|2133.8|2127.8|2134.3|2128.3|2133.8|2127.8|3
1669695600000|2022-11-29 04:20:00|2133.5|2127.5|2134.5|2128.5|2135|2129|2133.5|2127.5|23
1669695900000|2022-11-29 04:25:00|2134.3|2128.3|2134.3|2128.3|2134.5|2128.5|2134.3|2128.3|3
1669696500000|2022-11-29 04:35:00|2134.5|2128.5|2136.5|2130.5|2136.8|2130.8|2134.5|2128.5|9
1669696800000|2022-11-29 04:40:00|2136.8|2130.8|2136.5|2130.5|2136.8|2130.8|2136.5|2130.5|6
1669697100000|2022-11-29 04:45:00|2136.8|2130.8|2137.5|2131.5|2137.5|2131.5|2136.5|2130.5|6
1669697400000|2022-11-29 04:50:00|2137.8|2131.8|2136.8|2130.8|2138.8|2132.8|2136.8|2130.8|6
1669697700000|2022-11-29 04:55:00|2137|2131|2137|2131|2137.5|2131.5|2136.5|2130.5|11
1669698000000|2022-11-29 05:00:00|2136.8|2130.8|2136.5|2130.5|2137|2131|2136.5|2130.5|5
1669698600000|2022-11-29 05:10:00|2137.3|2131.3|2138.5|2132.5|2138.5|2132.5|2137.3|2131.3|3
1669698900000|2022-11-29 05:15:00|2138.8|2132.8|2139|2133|2139.5|2133.5|2138.8|2132.8|5
1669699200000|2022-11-29 05:20:00|2138.8|2132.8|2138.8|2132.8|2139|2133|2138.8|2132.8|11
1669699500000|2022-11-29 05:25:00|2139|2133|2139|2133|2139.3|2133.3|2139|2133|9
1669699800000|2022-11-29 05:30:00|2138.8|2132.8|2137|2131|2139|2133|2136|2130|20
1669700100000|2022-11-29 05:35:00|2137.3|2131.3|2138|2132|2138.8|2132.8|2137.3|2131.3|15
1669700400000|2022-11-29 05:40:00|2138.3|2132.3|2139.3|2133.3|2139.8|2133.8|2138.3|2132.3|15
1669700700000|2022-11-29 05:45:00|2139.5|2133.5|2141.3|2135.3|2141.5|2135.5|2139.3|2133.3|13
1669701000000|2022-11-29 05:50:00|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|1
1669701600000|2022-11-29 06:00:00|2141|2135|2140.5|2134.5|2141|2135|2140.5|2134.5|3
1669701900000|2022-11-29 06:05:00|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|1
1669702200000|2022-11-29 06:10:00|2140.5|2134.5|2140.5|2134.5|2140.8|2134.8|2140.5|2134.5|7
1669702500000|2022-11-29 06:15:00|2140.8|2134.8|2139.8|2133.8|2141.3|2135.3|2138.5|2132.5|11
1669702800000|2022-11-29 06:20:00|2139|2133|2136|2130|2139|2133|2136|2130|9
1669703100000|2022-11-29 06:25:00|2136.3|2130.3|2136.8|2130.8|2137.3|2131.3|2136.3|2130.3|12
1669703400000|2022-11-29 06:30:00|2137.3|2131.3|2138.5|2132.5|2140|2134|2137.3|2131.3|18
1669703700000|2022-11-29 06:35:00|2138.8|2132.8|2139.5|2133.5|2141|2135|2138.8|2132.8|10
1669704000000|2022-11-29 06:40:00|2139.3|2133.3|2139.8|2133.8|2139.8|2133.8|2139.3|2133.3|7
1669704300000|2022-11-29 06:45:00|2140|2134|2139.8|2133.8|2140|2134|2139.5|2133.5|6
1669704600000|2022-11-29 06:50:00|2140|2134|2136.8|2130.8|2141.5|2135.5|2135.8|2129.8|29
1669704900000|2022-11-29 06:55:00|2137|2131|2137.8|2131.8|2141.5|2135.5|2137|2131|28
1669705200000|2022-11-29 07:00:00|2138|2132|2140|2134|2140.5|2134.5|2138|2132|19
1669705500000|2022-11-29 07:05:00|2140.3|2134.3|2133.5|2127.5|2140.5|2134.5|2132.3|2126.3|25
1669705800000|2022-11-29 07:10:00|2133.3|2127.3|2134.5|2128.5|2135.5|2129.5|2133.3|2127.3|20
1669706100000|2022-11-29 07:15:00|2134.8|2128.8|2136|2130|2136.5|2130.5|2134.5|2128.5|16
1669706400000|2022-11-29 07:20:00|2135.8|2129.8|2132.5|2126.5|2135.8|2129.8|2132.5|2126.5|18
1669706700000|2022-11-29 07:25:00|2132|2126|2133.8|2127.8|2134|2128|2131.8|2125.8|10
1669707000000|2022-11-29 07:30:00|2133.5|2127.5|2137.5|2131.5|2137.5|2131.5|2133|2127|11
1669707300000|2022-11-29 07:35:00|2137.3|2131.3|2138.5|2132.5|2138.5|2132.5|2135|2129|19
1669707600000|2022-11-29 07:40:00|2138.3|2132.3|2140.5|2134.5|2140.5|2134.5|2136.5|2130.5|9
1669707900000|2022-11-29 07:45:00|2139.3|2133.3|2140|2134|2141.5|2135.5|2138|2132|23
1669708200000|2022-11-29 07:50:00|2140.3|2134.3|2140.3|2134.3|2140.8|2134.8|2138.5|2132.5|20
1669708500000|2022-11-29 07:55:00|2140.5|2134.5|2140.5|2134.5|2141|2135|2138.5|2132.5|21
1669708800000|2022-11-29 08:00:00|2140.8|2134.8|2139|2133|2141.5|2135.5|2137.8|2131.8|64
1669709100000|2022-11-29 08:05:00|2138.8|2132.8|2142.3|2136.3|2142.3|2136.3|2138.5|2132.5|29
1669709400000|2022-11-29 08:10:00|2142.5|2136.5|2140.3|2134.3|2142.5|2136.5|2139.3|2133.3|26
1669709700000|2022-11-29 08:15:00|2140.5|2134.5|2145.5|2139.5|2146.5|2140.5|2140.5|2134.5|39
1669710000000|2022-11-29 08:20:00|2145.8|2139.8|2147.3|2141.3|2147.3|2141.3|2145.8|2139.8|6
1669710300000|2022-11-29 08:25:00|2146.8|2140.8|2146.8|2140.8|2148.3|2142.3|2144.8|2138.8|22
1669710600000|2022-11-29 08:30:00|2146.5|2140.5|2146.3|2140.3|2149.3|2143.3|2146.3|2140.3|26
1669710900000|2022-11-29 08:35:00|2146.5|2140.5|2145|2139|2146.5|2140.5|2144.8|2138.8|7
1669711200000|2022-11-29 08:40:00|2145.3|2139.3|2146.8|2140.8|2148.5|2142.5|2145.3|2139.3|22
1669711500000|2022-11-29 08:45:00|2147.3|2141.3|2149.5|2143.5|2149.5|2143.5|2147|2141|20
1669711800000|2022-11-29 08:50:00|2149.8|2143.8|2148.8|2142.8|2149.8|2143.8|2147.3|2141.3|23
1669712100000|2022-11-29 08:55:00|2149|2143|2149.3|2143.3|2151.5|2145.5|2148.8|2142.8|29
1669712400000|2022-11-29 09:00:00|2149|2143|2150.5|2144.5|2151|2145|2148.8|2142.8|25
1669712700000|2022-11-29 09:05:00|2150.8|2144.8|2148.8|2142.8|2151.8|2145.8|2148.5|2142.5|26
1669713000000|2022-11-29 09:10:00|2148.5|2142.5|2144.5|2138.5|2148.8|2142.8|2143.3|2137.3|45
1669713300000|2022-11-29 09:15:00|2144.8|2138.8|2146|2140|2147.8|2141.8|2144.5|2138.5|36
1669713600000|2022-11-29 09:20:00|2145.8|2139.8|2145.8|2139.8|2149|2143|2145.5|2139.5|24
1669713900000|2022-11-29 09:25:00|2146.3|2140.3|2148.5|2142.5|2148.5|2142.5|2145.5|2139.5|15
1669714200000|2022-11-29 09:30:00|2149|2143|2146.3|2140.3|2149.5|2143.5|2146.3|2140.3|19
1669714500000|2022-11-29 09:35:00|2146.5|2140.5|2145.8|2139.8|2147.3|2141.3|2145.5|2139.5|20
1669714800000|2022-11-29 09:40:00|2146|2140|2146.5|2140.5|2146.5|2140.5|2145.5|2139.5|12
1669715100000|2022-11-29 09:45:00|2146.8|2140.8|2143.5|2137.5|2147.5|2141.5|2142.5|2136.5|31
1669715400000|2022-11-29 09:50:00|2143.8|2137.8|2145|2139|2145|2139|2143.5|2137.5|31
1669715700000|2022-11-29 09:55:00|2145.3|2139.3|2140.8|2134.8|2145.3|2139.3|2140.8|2134.8|22
1669716000000|2022-11-29 10:00:00|2140.5|2134.5|2144|2138|2144.3|2138.3|2138.3|2132.3|20
1669716300000|2022-11-29 10:05:00|2143.8|2137.8|2144.3|2138.3|2144.3|2138.3|2143.8|2137.8|5
1669716600000|2022-11-29 10:10:00|2144.5|2138.5|2147.5|2141.5|2147.8|2141.8|2144.5|2138.5|15
1669716900000|2022-11-29 10:15:00|2147.8|2141.8|2147.3|2141.3|2149.5|2143.5|2147.3|2141.3|15
1669717200000|2022-11-29 10:20:00|2147.5|2141.5|2146.5|2140.5|2147.5|2141.5|2146|2140|13
1669717500000|2022-11-29 10:25:00|2146.8|2140.8|2145.3|2139.3|2146.8|2140.8|2144|2138|7
1669717800000|2022-11-29 10:30:00|2145.5|2139.5|2146|2140|2147.3|2141.3|2145.5|2139.5|10
1669718100000|2022-11-29 10:35:00|2145.8|2139.8|2146.5|2140.5|2146.8|2140.8|2145.8|2139.8|9
1669718400000|2022-11-29 10:40:00|2146.3|2140.3|2145.3|2139.3|2146.3|2140.3|2145|2139|15
1669718700000|2022-11-29 10:45:00|2145.5|2139.5|2145.8|2139.8|2146.8|2140.8|2145.3|2139.3|10
1669719000000|2022-11-29 10:50:00|2146|2140|2145.5|2139.5|2146|2140|2145|2139|12
1669719300000|2022-11-29 10:55:00|2145.3|2139.3|2144|2138|2145.3|2139.3|2143|2137|9
1669719600000|2022-11-29 11:00:00|2144.3|2138.3|2142.3|2136.3|2145.3|2139.3|2141.5|2135.5|30
1669719900000|2022-11-29 11:05:00|2142|2136|2139.5|2133.5|2142.5|2136.5|2139|2133|33
1669720200000|2022-11-29 11:10:00|2139.8|2133.8|2141.3|2135.3|2141.8|2135.8|2139.8|2133.8|15
1669720500000|2022-11-29 11:15:00|2142|2136|2141.5|2135.5|2143|2137|2141.3|2135.3|12
1669720800000|2022-11-29 11:20:00|2141.8|2135.8|2142.5|2136.5|2142.8|2136.8|2141.8|2135.8|7
1669721100000|2022-11-29 11:25:00|2142.3|2136.3|2143.5|2137.5|2143.5|2137.5|2142|2136|16
1669721400000|2022-11-29 11:30:00|2143.8|2137.8|2144.5|2138.5|2144.8|2138.8|2143.8|2137.8|7
1669721700000|2022-11-29 11:35:00|2144.8|2138.8|2145|2139|2146.3|2140.3|2144|2138|17
1669722000000|2022-11-29 11:40:00|2145.3|2139.3|2145.8|2139.8|2145.8|2139.8|2144.8|2138.8|9
1669722300000|2022-11-29 11:45:00|2145.3|2139.3|2143|2137|2145.3|2139.3|2142.3|2136.3|14
1669722600000|2022-11-29 11:50:00|2142.8|2136.8|2142|2136|2143.3|2137.3|2140.3|2134.3|18
1669722900000|2022-11-29 11:55:00|2141|2135|2141.8|2135.8|2142|2136|2140.8|2134.8|18
1669723200000|2022-11-29 12:00:00|2142|2136|2139.5|2133.5|2142|2136|2137.5|2131.5|28
1669723500000|2022-11-29 12:05:00|2139.3|2133.3|2137.5|2131.5|2139.3|2133.3|2137|2131|22
1669723800000|2022-11-29 12:10:00|2137.3|2131.3|2137|2131|2137.5|2131.5|2135.8|2129.8|30
1669724100000|2022-11-29 12:15:00|2136.8|2130.8|2138|2132|2138|2132|2136.8|2130.8|8
1669724400000|2022-11-29 12:20:00|2138.3|2132.3|2138.3|2132.3|2140|2134|2137.8|2131.8|27
1669724700000|2022-11-29 12:25:00|2138|2132|2138|2132|2139.3|2133.3|2137.8|2131.8|20
1669725000000|2022-11-29 12:30:00|2137.8|2131.8|2138.8|2132.8|2139.3|2133.3|2137.5|2131.5|24
1669725300000|2022-11-29 12:35:00|2139|2133|2135.5|2129.5|2139|2133|2135.5|2129.5|21
1669725600000|2022-11-29 12:40:00|2135.3|2129.3|2137.3|2131.3|2138.8|2132.8|2135.3|2129.3|27
1669725900000|2022-11-29 12:45:00|2137.5|2131.5|2138.5|2132.5|2138.8|2132.8|2137|2131|18
1669726200000|2022-11-29 12:50:00|2138.3|2132.3|2137.3|2131.3|2138.3|2132.3|2136|2130|31
1669726500000|2022-11-29 12:55:00|2137.5|2131.5|2141.3|2135.3|2142.8|2136.8|2137.5|2131.5|34
1669726800000|2022-11-29 13:00:00|2141.8|2135.8|2147.3|2141.3|2147.5|2141.5|2140.8|2134.8|61
1669727100000|2022-11-29 13:05:00|2147|2141|2144.3|2138.3|2147.3|2141.3|2144|2138|32
1669727400000|2022-11-29 13:10:00|2144|2138|2142.5|2136.5|2144.8|2138.8|2141|2135|47
1669727700000|2022-11-29 13:15:00|2142.3|2136.3|2142.8|2136.8|2143.5|2137.5|2139|2133|29
1669728000000|2022-11-29 13:20:00|2143|2137|2145.3|2139.3|2145.5|2139.5|2142.5|2136.5|31
1669728300000|2022-11-29 13:25:00|2145|2139|2144.3|2138.3|2145|2139|2142.8|2136.8|33
1669728600000|2022-11-29 13:30:00|2144.5|2138.5|2145.3|2139.3|2146.8|2140.8|2144|2138|25
1669728900000|2022-11-29 13:35:00|2145.5|2139.5|2145.8|2139.8|2147|2141|2145|2139|20
1669729200000|2022-11-29 13:40:00|2145.5|2139.5|2145.8|2139.8|2146|2140|2144.8|2138.8|23
1669729500000|2022-11-29 13:45:00|2146.3|2140.3|2144.5|2138.5|2146.8|2140.8|2144.5|2138.5|20
1669729800000|2022-11-29 13:50:00|2144.3|2138.3|2143.5|2137.5|2144.5|2138.5|2141.8|2135.8|37
1669730100000|2022-11-29 13:55:00|2143.3|2137.3|2144.3|2138.3|2144.3|2138.3|2141.8|2135.8|27
1669730400000|2022-11-29 14:00:00|2144.5|2138.5|2147|2141|2147.3|2141.3|2144.3|2138.3|26
1669730700000|2022-11-29 14:05:00|2147.3|2141.3|2147|2141|2147.3|2141.3|2145.3|2139.3|24
1669731000000|2022-11-29 14:10:00|2146.8|2140.8|2147.3|2141.3|2147.3|2141.3|2146.3|2140.3|14
1669731300000|2022-11-29 14:15:00|2147|2141|2146.5|2140.5|2147|2141|2146|2140|8
1669731600000|2022-11-29 14:20:00|2146.3|2140.3|2143|2137|2146.3|2140.3|2140.8|2134.8|29
1669731900000|2022-11-29 14:25:00|2143.3|2137.3|2142.8|2136.8|2143.3|2137.3|2142.3|2136.3|14
1669732200000|2022-11-29 14:30:00|2143|2137|2145.5|2139.5|2145.5|2139.5|2142.8|2136.8|37
1669732500000|2022-11-29 14:35:00|2145.3|2139.3|2146.5|2140.5|2146.5|2140.5|2144|2138|19
1669732800000|2022-11-29 14:40:00|2146.3|2140.3|2145.8|2139.8|2147|2141|2145.5|2139.5|21
1669733100000|2022-11-29 14:45:00|2146|2140|2147.8|2141.8|2148|2142|2145.5|2139.5|14
1669733400000|2022-11-29 14:50:00|2148|2142|2146.5|2140.5|2148|2142|2146|2140|24
1669733700000|2022-11-29 14:55:00|2146.8|2140.8|2146.5|2140.5|2147.5|2141.5|2146.3|2140.3|13
1669734000000|2022-11-29 15:00:00|2146.3|2140.3|2144.8|2138.8|2149.3|2143.3|2144.8|2138.8|32
1669734300000|2022-11-29 15:05:00|2144.5|2138.5|2146.3|2140.3|2147|2141|2144.5|2138.5|26
1669734600000|2022-11-29 15:10:00|2146.5|2140.5|2144.8|2138.8|2148|2142|2144.5|2138.5|26
1669734900000|2022-11-29 15:15:00|2144.5|2138.5|2144.3|2138.3|2145.5|2139.5|2142.8|2136.8|28
1669735200000|2022-11-29 15:20:00|2144.8|2138.8|2148|2142|2148.3|2142.3|2144.8|2138.8|20
1669735500000|2022-11-29 15:25:00|2148.3|2142.3|2149|2143|2149.8|2143.8|2147.3|2141.3|30
1669735800000|2022-11-29 15:30:00|2149.3|2143.3|2145.5|2139.5|2149.3|2143.3|2145.3|2139.3|22
1669736100000|2022-11-29 15:35:00|2145|2139|2144.8|2138.8|2146.3|2140.3|2143.8|2137.8|24
1669736400000|2022-11-29 15:40:00|2145|2139|2145.3|2139.3|2147|2141|2144.8|2138.8|18
1669736700000|2022-11-29 15:45:00|2145.5|2139.5|2144.8|2138.8|2147|2141|2144.3|2138.3|24
1669737000000|2022-11-29 15:50:00|2144.5|2138.5|2142|2136|2145|2139|2141.5|2135.5|25
1669737300000|2022-11-29 15:55:00|2141.8|2135.8|2142.5|2136.5|2142.8|2136.8|2139.8|2133.8|57
1669737600000|2022-11-29 16:00:00|2142.3|2136.3|2144.5|2138.5|2147.3|2141.3|2141.5|2135.5|33
1669737900000|2022-11-29 16:05:00|2144.8|2138.8|2145|2139|2148.5|2142.5|2144.8|2138.8|38
1669738200000|2022-11-29 16:10:00|2145.5|2139.5|2143.3|2137.3|2145.5|2139.5|2142|2136|29
1669738500000|2022-11-29 16:15:00|2143|2137|2134.3|2128.3|2143|2137|2132|2126|103
1669738800000|2022-11-29 16:20:00|2134|2128|2136|2130|2137|2131|2134|2128|22
1669739100000|2022-11-29 16:25:00|2136.3|2130.3|2136.5|2130.5|2137.3|2131.3|2135.5|2129.5|22
1669739400000|2022-11-29 16:30:00|2136.3|2130.3|2138.5|2132.5|2138.5|2132.5|2136.3|2130.3|17
1669739700000|2022-11-29 16:35:00|2138.3|2132.3|2141.8|2135.8|2142.3|2136.3|2137.5|2131.5|22
1669740000000|2022-11-29 16:40:00|2141.5|2135.5|2137.3|2131.3|2141.5|2135.5|2137.3|2131.3|20
1669740300000|2022-11-29 16:45:00|2137.8|2131.8|2137.3|2131.3|2137.8|2131.8|2135.5|2129.5|27
1669740600000|2022-11-29 16:50:00|2136.5|2130.5|2136.5|2130.5|2137|2131|2135.3|2129.3|9
1669740900000|2022-11-29 16:55:00|2136.8|2130.8|2138.3|2132.3|2139.8|2133.8|2136.3|2130.3|45
1669741200000|2022-11-29 17:00:00|2138.8|2132.8|2137.3|2131.3|2138.8|2132.8|2137.3|2131.3|6
1669741500000|2022-11-29 17:05:00|2137.5|2131.5|2138.3|2132.3|2138.5|2132.5|2137.5|2131.5|10
1669741800000|2022-11-29 17:10:00|2137.3|2131.3|2135.8|2129.8|2137.3|2131.3|2135.3|2129.3|30
1669742100000|2022-11-29 17:15:00|2135.5|2129.5|2136|2130|2136|2130|2135.3|2129.3|10
1669742400000|2022-11-29 17:20:00|2135.8|2129.8|2134.5|2128.5|2136|2130|2134.5|2128.5|10
1669742700000|2022-11-29 17:25:00|2134.3|2128.3|2134|2128|2134.8|2128.8|2133.3|2127.3|13
1669743000000|2022-11-29 17:30:00|2134.3|2128.3|2139.5|2133.5|2139.5|2133.5|2134.3|2128.3|32
1669743300000|2022-11-29 17:35:00|2139.8|2133.8|2139.3|2133.3|2139.8|2133.8|2138.5|2132.5|16
1669743600000|2022-11-29 17:40:00|2139|2133|2139|2133|2139.3|2133.3|2138.5|2132.5|13
1669743900000|2022-11-29 17:45:00|2139.3|2133.3|2139|2133|2139.5|2133.5|2138.5|2132.5|22
1669744500000|2022-11-29 17:55:00|2138.8|2132.8|2136.4|2130.4|2139.4|2133.4|2134.9|2128.9|46
1669744800000|2022-11-29 18:00:00|2136.1|2130.1|2136.6|2130.6|2137.4|2131.4|2136.1|2130.1|17
1669745100000|2022-11-29 18:05:00|2136.9|2130.9|2137.6|2131.6|2137.9|2131.9|2136.9|2130.9|4
1669745400000|2022-11-29 18:10:00|2137.9|2131.9|2138.1|2132.1|2138.1|2132.1|2137.9|2131.9|2
1669745700000|2022-11-29 18:15:00|2137.9|2131.9|2137.9|2131.9|2138.1|2132.1|2137.6|2131.6|20
1669746000000|2022-11-29 18:20:00|2137.6|2131.6|2138.1|2132.1|2138.1|2132.1|2137.6|2131.6|23
1669746300000|2022-11-29 18:25:00|2137.9|2131.9|2138.9|2132.9|2139.1|2133.1|2137.9|2131.9|9
1669746600000|2022-11-29 18:30:00|2138.4|2132.4|2138.1|2132.1|2138.6|2132.6|2136.9|2130.9|5
1669746900000|2022-11-29 18:35:00|2138.4|2132.4|2138.9|2132.9|2138.9|2132.9|2138.1|2132.1|5
1669747200000|2022-11-29 18:40:00|2138.4|2132.4|2138.6|2132.6|2138.6|2132.6|2138.4|2132.4|2
1669747500000|2022-11-29 18:45:00|2139.1|2133.1|2138.4|2132.4|2139.1|2133.1|2138.4|2132.4|13
1669748100000|2022-11-29 18:55:00|2138.6|2132.6|2146|2127.3|2146.5|2132.9|2138.6|2126.5|6
1669770000000|2022-11-30 01:00:00|2139.5|2133.5|2140.5|2134.5|2140.5|2134.5|2137.8|2131.8|11
1669770300000|2022-11-30 01:05:00|2140.8|2134.8|2141.3|2135.3|2142.8|2136.8|2140.8|2134.8|7
1669770600000|2022-11-30 01:10:00|2141.5|2135.5|2141.8|2135.8|2142.5|2136.5|2141.5|2135.5|8
1669770900000|2022-11-30 01:15:00|2142|2136|2142|2136|2142.3|2136.3|2141.8|2135.8|13
1669771200000|2022-11-30 01:20:00|2141.8|2135.8|2140.8|2134.8|2141.8|2135.8|2140.3|2134.3|21
1669771500000|2022-11-30 01:25:00|2141|2135|2142|2136|2142.3|2136.3|2141|2135|21
1669771800000|2022-11-30 01:30:00|2142.3|2136.3|2143|2137|2143.3|2137.3|2141.8|2135.8|51
1669772100000|2022-11-30 01:35:00|2144.3|2138.3|2145.8|2139.8|2146.8|2140.8|2144.3|2138.3|56
1669772400000|2022-11-30 01:40:00|2145.5|2139.5|2148.8|2142.8|2149.3|2143.3|2145.5|2139.5|11
1669772700000|2022-11-30 01:45:00|2148.5|2142.5|2148.5|2142.5|2149.3|2143.3|2148|2142|16
1669773000000|2022-11-30 01:50:00|2148.3|2142.3|2146.5|2140.5|2148.5|2142.5|2146.3|2140.3|54
1669773300000|2022-11-30 01:55:00|2146.3|2140.3|2145.8|2139.8|2146.3|2140.3|2144.5|2138.5|37
1669773600000|2022-11-30 02:00:00|2145.5|2139.5|2146.5|2140.5|2146.5|2140.5|2143.5|2137.5|26
1669773900000|2022-11-30 02:05:00|2146|2140|2146|2140|2146.5|2140.5|2145.8|2139.8|20
1669774200000|2022-11-30 02:10:00|2146.3|2140.3|2144.5|2138.5|2146.3|2140.3|2144.3|2138.3|12
1669774800000|2022-11-30 02:20:00|2144.8|2138.8|2144.3|2138.3|2144.8|2138.8|2144.3|2138.3|5
1669775100000|2022-11-30 02:25:00|2144|2138|2142.3|2136.3|2144|2138|2142|2136|9
1669775400000|2022-11-30 02:30:00|2142.5|2136.5|2141.5|2135.5|2143.5|2137.5|2140.8|2134.8|47
1669775700000|2022-11-30 02:35:00|2142.3|2136.3|2139.5|2133.5|2142.8|2136.8|2138.5|2132.5|19
1669776000000|2022-11-30 02:40:00|2139.3|2133.3|2139|2133|2139.3|2133.3|2139|2133|2
1669776300000|2022-11-30 02:45:00|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|2138.8|2132.8|13
1669776600000|2022-11-30 02:50:00|2139|2133|2141|2135|2141.5|2135.5|2139|2133|12
1669776900000|2022-11-30 02:55:00|2141.3|2135.3|2143.8|2137.8|2144|2138|2141.3|2135.3|13
1669777200000|2022-11-30 03:00:00|2144|2138|2144.5|2138.5|2145|2139|2143.8|2137.8|20
1669777500000|2022-11-30 03:05:00|2144.3|2138.3|2144.3|2138.3|2144.8|2138.8|2143.5|2137.5|23
1669777800000|2022-11-30 03:10:00|2144|2138|2144.3|2138.3|2145|2139|2143.3|2137.3|21
1669778100000|2022-11-30 03:15:00|2144|2138|2142.3|2136.3|2144|2138|2141.8|2135.8|54
1669778400000|2022-11-30 03:20:00|2142.8|2136.8|2143.8|2137.8|2143.8|2137.8|2142.8|2136.8|7
1669778700000|2022-11-30 03:25:00|2144|2138|2144|2138|2144|2138|2143.8|2137.8|3
1669779000000|2022-11-30 03:30:00|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1669779600000|2022-11-30 03:40:00|2144|2138|2143.8|2137.8|2144|2138|2143.8|2137.8|4
1669779900000|2022-11-30 03:45:00|2144|2138|2142|2136|2144|2138|2142|2136|8
1669780200000|2022-11-30 03:50:00|2142.3|2136.3|2142|2136|2142.3|2136.3|2142|2136|12
1669780500000|2022-11-30 03:55:00|2142.3|2136.3|2142|2136|2142.3|2136.3|2142|2136|12
1669780800000|2022-11-30 04:00:00|2142.3|2136.3|2142.5|2136.5|2142.5|2136.5|2142|2136|10
1669781100000|2022-11-30 04:05:00|2142.3|2136.3|2141.5|2135.5|2142.3|2136.3|2141.5|2135.5|6
1669781400000|2022-11-30 04:10:00|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|2141.5|2135.5|15
1669781700000|2022-11-30 04:15:00|2141.5|2135.5|2141.5|2135.5|2141.8|2135.8|2141.5|2135.5|3
1669782300000|2022-11-30 04:25:00|2141.3|2135.3|2141.5|2135.5|2141.5|2135.5|2141.3|2135.3|2
1669782600000|2022-11-30 04:30:00|2141.8|2135.8|2138.5|2132.5|2141.8|2135.8|2138.5|2132.5|9
1669782900000|2022-11-30 04:35:00|2138.8|2132.8|2139|2133|2139.5|2133.5|2138.8|2132.8|7
1669783200000|2022-11-30 04:40:00|2138.8|2132.8|2137.8|2131.8|2138.8|2132.8|2137.3|2131.3|7
1669783500000|2022-11-30 04:45:00|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|1
1669783800000|2022-11-30 04:50:00|2137.8|2131.8|2137.5|2131.5|2137.8|2131.8|2137.5|2131.5|2
1669784100000|2022-11-30 04:55:00|2137.8|2131.8|2137.5|2131.5|2137.8|2131.8|2137.5|2131.5|2
1669784400000|2022-11-30 05:00:00|2137.3|2131.3|2136.8|2130.8|2137.3|2131.3|2136.8|2130.8|2
1669784700000|2022-11-30 05:05:00|2136.5|2130.5|2137|2131|2137.3|2131.3|2136.5|2130.5|53
1669785000000|2022-11-30 05:10:00|2136.8|2130.8|2136|2130|2136.8|2130.8|2136|2130|5
1669785300000|2022-11-30 05:15:00|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|1
1669785600000|2022-11-30 05:20:00|2136.5|2130.5|2138|2132|2138.3|2132.3|2136.5|2130.5|10
1669785900000|2022-11-30 05:25:00|2138.3|2132.3|2138.5|2132.5|2138.8|2132.8|2138|2132|31
1669786200000|2022-11-30 05:30:00|2138.8|2132.8|2142.3|2136.3|2143.5|2137.5|2138.8|2132.8|21
1669786500000|2022-11-30 05:35:00|2142.5|2136.5|2141.8|2135.8|2142.5|2136.5|2141.3|2135.3|14
1669786800000|2022-11-30 05:40:00|2141.5|2135.5|2142.8|2136.8|2143.3|2137.3|2141.5|2135.5|15
1669787100000|2022-11-30 05:45:00|2142.5|2136.5|2142.5|2136.5|2142.8|2136.8|2142|2136|18
1669787400000|2022-11-30 05:50:00|2142.8|2136.8|2143.8|2137.8|2144|2138|2142.8|2136.8|7
1669787700000|2022-11-30 05:55:00|2143.5|2137.5|2142.5|2136.5|2143.5|2137.5|2142.5|2136.5|29
1669788000000|2022-11-30 06:00:00|2142.8|2136.8|2142.8|2136.8|2143|2137|2142.5|2136.5|4
1669788300000|2022-11-30 06:05:00|2143|2137|2143|2137|2143.3|2137.3|2143|2137|3
1669788600000|2022-11-30 06:10:00|2143.3|2137.3|2143.3|2137.3|2143.3|2137.3|2143.3|2137.3|1
1669788900000|2022-11-30 06:15:00|2143.5|2137.5|2145.3|2139.3|2145.8|2139.8|2143|2137|49
1669789200000|2022-11-30 06:20:00|2145|2139|2145.8|2139.8|2146|2140|2144.8|2138.8|45
1669789500000|2022-11-30 06:25:00|2146|2140|2144.3|2138.3|2147.3|2141.3|2144|2138|47
1669789800000|2022-11-30 06:30:00|2144.5|2138.5|2145|2139|2145.8|2139.8|2144|2138|88
1669790100000|2022-11-30 06:35:00|2145.3|2139.3|2145.5|2139.5|2145.5|2139.5|2144.5|2138.5|17
1669790400000|2022-11-30 06:40:00|2145.8|2139.8|2145.8|2139.8|2146.5|2140.5|2145|2139|12
1669790700000|2022-11-30 06:45:00|2145.5|2139.5|2144.8|2138.8|2145.8|2139.8|2144.3|2138.3|25
1669791000000|2022-11-30 06:50:00|2145|2139|2144.8|2138.8|2145|2139|2144.8|2138.8|14
1669791300000|2022-11-30 06:55:00|2145|2139|2144|2138|2145|2139|2144|2138|9
1669791600000|2022-11-30 07:00:00|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144|2138|9
1669791900000|2022-11-30 07:05:00|2144|2138|2144.3|2138.3|2144.3|2138.3|2144|2138|14
1669792200000|2022-11-30 07:10:00|2144|2138|2145.8|2139.8|2145.8|2139.8|2144|2138|19
1669792500000|2022-11-30 07:15:00|2146|2140|2146.3|2140.3|2147|2141|2145.3|2139.3|24
1669792800000|2022-11-30 07:20:00|2145.8|2139.8|2143.8|2137.8|2146.8|2140.8|2143.8|2137.8|27
1669793100000|2022-11-30 07:25:00|2144|2138|2144|2138|2144.3|2138.3|2144|2138|7
1669793400000|2022-11-30 07:30:00|2142.3|2136.3|2143.3|2137.3|2143.3|2137.3|2142.3|2136.3|20
1669793700000|2022-11-30 07:35:00|2143|2137|2142.5|2136.5|2143.3|2137.3|2142|2136|9
1669794000000|2022-11-30 07:40:00|2142.3|2136.3|2143.8|2137.8|2143.8|2137.8|2142|2136|18
1669794300000|2022-11-30 07:45:00|2143.5|2137.5|2143.8|2137.8|2143.8|2137.8|2143.3|2137.3|16
1669794600000|2022-11-30 07:50:00|2143.5|2137.5|2145.5|2139.5|2145.5|2139.5|2143.5|2137.5|18
1669794900000|2022-11-30 07:55:00|2145.3|2139.3|2144.5|2138.5|2145.3|2139.3|2144.5|2138.5|10
1669795200000|2022-11-30 08:00:00|2144.8|2138.8|2140.5|2134.5|2144.8|2138.8|2140|2134|38
1669795500000|2022-11-30 08:05:00|2143.8|2137.8|2134.8|2128.8|2143.8|2137.8|2132|2126|56
1669795800000|2022-11-30 08:10:00|2135|2129|2137.3|2131.3|2137.5|2131.5|2135|2129|21
1669796100000|2022-11-30 08:15:00|2137|2131|2134.8|2128.8|2137|2131|2134.8|2128.8|16
1669796400000|2022-11-30 08:20:00|2134.3|2128.3|2132|2126|2134.3|2128.3|2130.8|2124.8|21
1669796700000|2022-11-30 08:25:00|2131.5|2125.5|2131.8|2125.8|2131.8|2125.8|2131|2125|11
1669797000000|2022-11-30 08:30:00|2132|2126|2128.3|2122.3|2132|2126|2127.8|2121.8|25
1669797300000|2022-11-30 08:35:00|2129|2123|2129.3|2123.3|2129.8|2123.8|2128.5|2122.5|15
1669797600000|2022-11-30 08:40:00|2129|2123|2129.5|2123.5|2130.3|2124.3|2128.8|2122.8|17
1669797900000|2022-11-30 08:45:00|2129.8|2123.8|2134.8|2128.8|2135|2129|2129.5|2123.5|15
1669798200000|2022-11-30 08:50:00|2135|2129|2136.5|2130.5|2140.3|2134.3|2135|2129|18
1669798500000|2022-11-30 08:55:00|2136.3|2130.3|2139|2133|2139|2133|2135.5|2129.5|17
1669798800000|2022-11-30 09:00:00|2138.8|2132.8|2136.3|2130.3|2139.5|2133.5|2135.8|2129.8|23
1669799100000|2022-11-30 09:05:00|2136.5|2130.5|2145.5|2139.5|2145.8|2139.8|2136.5|2130.5|40
1669799400000|2022-11-30 09:10:00|2145.3|2139.3|2140.5|2134.5|2145.3|2139.3|2140.5|2134.5|23
1669799700000|2022-11-30 09:15:00|2140.3|2134.3|2138.8|2132.8|2142.8|2136.8|2138.8|2132.8|35
1669800000000|2022-11-30 09:20:00|2138.5|2132.5|2139.5|2133.5|2141.3|2135.3|2138.3|2132.3|14
1669800300000|2022-11-30 09:25:00|2139.8|2133.8|2136.1|2130.1|2139.8|2133.8|2135.9|2129.9|21
1669800600000|2022-11-30 09:30:00|2135.9|2129.9|2141.3|2135.3|2141.8|2135.8|2135.6|2129.6|36
1669800900000|2022-11-30 09:35:00|2141.4|2135.4|2140.6|2134.6|2148.3|2142.3|2140.6|2134.6|59
1669801200000|2022-11-30 09:40:00|2140.4|2134.4|2143.6|2137.6|2145.1|2139.1|2137.9|2131.9|33
1669801500000|2022-11-30 09:45:00|2143.4|2137.4|2141.6|2135.6|2143.4|2137.4|2141.6|2135.6|4
1669801800000|2022-11-30 09:50:00|2141.9|2135.9|2142.1|2136.1|2142.4|2136.4|2141.9|2135.9|7
1669802100000|2022-11-30 09:55:00|2142.4|2136.4|2143.1|2137.1|2143.4|2137.4|2141.4|2135.4|15
1669802400000|2022-11-30 10:00:00|2143.4|2137.4|2142.9|2136.9|2146.6|2140.6|2142.1|2136.1|37
1669802700000|2022-11-30 10:05:00|2143.1|2137.1|2146.6|2140.6|2146.9|2140.9|2143.1|2137.1|20
1669803000000|2022-11-30 10:10:00|2146.9|2140.9|2147.4|2141.4|2148.4|2142.4|2146.6|2140.6|19
1669803300000|2022-11-30 10:15:00|2147.6|2141.6|2147.1|2141.1|2148.1|2142.1|2147.1|2141.1|11
1669803600000|2022-11-30 10:20:00|2147.4|2141.4|2144.9|2138.9|2147.4|2141.4|2144.9|2138.9|10
1669803900000|2022-11-30 10:25:00|2144.6|2138.6|2142.1|2136.1|2144.6|2138.6|2141.9|2135.9|14
1669804200000|2022-11-30 10:30:00|2143.1|2137.1|2143.9|2137.9|2144.9|2138.9|2143.1|2137.1|11
1669804500000|2022-11-30 10:35:00|2145.1|2139.1|2145.6|2139.6|2146.4|2140.4|2145.1|2139.1|6
1669804800000|2022-11-30 10:40:00|2145.9|2139.9|2146.1|2140.1|2146.9|2140.9|2145.9|2139.9|7
1669805100000|2022-11-30 10:45:00|2146.4|2140.4|2149.4|2143.4|2149.4|2143.4|2146.4|2140.4|13
1669805400000|2022-11-30 10:50:00|2148.9|2142.9|2147.4|2141.4|2148.9|2142.9|2147.4|2141.4|14
1669805700000|2022-11-30 10:55:00|2147.1|2141.1|2146.9|2140.9|2147.1|2141.1|2146.4|2140.4|11
1669806000000|2022-11-30 11:00:00|2147.1|2141.1|2146.9|2140.9|2147.6|2141.6|2146.6|2140.6|12
1669806300000|2022-11-30 11:05:00|2146.6|2140.6|2146.9|2140.9|2146.9|2140.9|2146.6|2140.6|2
1669806600000|2022-11-30 11:10:00|2147.1|2141.1|2145.9|2139.9|2147.1|2141.1|2145.9|2139.9|13
1669806900000|2022-11-30 11:15:00|2146.1|2140.1|2146.1|2140.1|2146.4|2140.4|2145.6|2139.6|13
1669807200000|2022-11-30 11:20:00|2146.6|2140.6|2148.4|2142.4|2149.4|2143.4|2146.6|2140.6|16
1669807500000|2022-11-30 11:25:00|2148.9|2142.9|2153.9|2147.9|2153.9|2147.9|2148.1|2142.1|21
1669807800000|2022-11-30 11:30:00|2154.1|2148.1|2156.4|2150.4|2158.6|2152.6|2154.1|2148.1|19
1669808100000|2022-11-30 11:35:00|2156.6|2150.6|2158.9|2152.9|2161.6|2155.6|2156.6|2150.6|22
1669808400000|2022-11-30 11:40:00|2159.1|2153.1|2158.4|2152.4|2160.1|2154.1|2157.4|2151.4|19
1669808700000|2022-11-30 11:45:00|2158.6|2152.6|2160.6|2154.6|2161.1|2155.1|2158.6|2152.6|17
1669809000000|2022-11-30 11:50:00|2160.4|2154.4|2156.6|2150.6|2161.1|2155.1|2155.6|2149.6|31
1669809300000|2022-11-30 11:55:00|2156.9|2150.9|2159.6|2153.6|2160.1|2154.1|2156.6|2150.6|33
1669809600000|2022-11-30 12:00:00|2159.9|2153.9|2157.9|2151.9|2160.9|2154.9|2155.9|2149.9|25
1669809900000|2022-11-30 12:05:00|2158.1|2152.1|2155.9|2149.9|2158.4|2152.4|2154.4|2148.4|47
1669810200000|2022-11-30 12:10:00|2156.1|2150.1|2156.6|2150.6|2157.6|2151.6|2154.6|2148.6|22
1669810500000|2022-11-30 12:15:00|2156.4|2150.4|2150.4|2144.4|2157.1|2151.1|2148.9|2142.9|44
1669810800000|2022-11-30 12:20:00|2150.1|2144.1|2152.9|2146.9|2153.4|2147.4|2149.6|2143.6|29
1669811100000|2022-11-30 12:25:00|2153.4|2147.4|2150.1|2144.1|2153.4|2147.4|2149.4|2143.4|37
1669811400000|2022-11-30 12:30:00|2149.6|2143.6|2151.4|2145.4|2151.9|2145.9|2149.1|2143.1|23
1669811700000|2022-11-30 12:35:00|2151.6|2145.6|2157.9|2151.9|2158|2152|2150.6|2144.6|55
1669812000000|2022-11-30 12:40:00|2158.1|2152.1|2166.3|2160.3|2169.4|2163.4|2158.1|2152.1|84
1669812300000|2022-11-30 12:45:00|2166.4|2160.4|2170.5|2164.5|2170.9|2164.9|2162.9|2156.9|90
1669812600000|2022-11-30 12:50:00|2171.9|2165.9|2171.6|2165.6|2174.8|2168.8|2168.1|2162.1|100
1669812900000|2022-11-30 12:55:00|2171.4|2165.4|2171.4|2165.4|2172.4|2166.4|2168.6|2162.6|54
1669813200000|2022-11-30 13:00:00|2171.1|2165.1|2167.6|2161.6|2173.8|2167.8|2167.6|2161.6|81
1669813500000|2022-11-30 13:05:00|2167.9|2161.9|2169.6|2163.6|2173.1|2167.1|2167.9|2161.9|52
1669813800000|2022-11-30 13:10:00|2169.4|2163.4|2173.4|2167.4|2174.6|2168.6|2168.9|2162.9|56
1669814100000|2022-11-30 13:15:00|2173.6|2167.6|2174.4|2168.4|2176.9|2170.9|2172.9|2166.9|65
1669814400000|2022-11-30 13:20:00|2174.6|2168.6|2180.1|2174.1|2180.4|2174.4|2174.6|2168.6|60
1669814700000|2022-11-30 13:25:00|2180.4|2174.4|2181.6|2175.6|2182.1|2176.1|2178.6|2172.6|55
1669815000000|2022-11-30 13:30:00|2181.4|2175.4|2174.9|2168.9|2181.6|2175.6|2172.9|2166.9|95
1669815300000|2022-11-30 13:35:00|2175.6|2169.6|2178.4|2172.4|2179.9|2173.9|2174.6|2168.6|48
1669815600000|2022-11-30 13:40:00|2178.6|2172.6|2177.6|2171.6|2179.9|2173.9|2177.1|2171.1|66
1669815900000|2022-11-30 13:45:00|2177.9|2171.9|2176.1|2170.1|2178.9|2172.9|2175.4|2169.4|44
1669816200000|2022-11-30 13:50:00|2176.4|2170.4|2178.6|2172.6|2178.9|2172.9|2176.4|2170.4|30
1669816500000|2022-11-30 13:55:00|2178.9|2172.9|2173.6|2167.6|2178.9|2172.9|2172.4|2166.4|46
1669816800000|2022-11-30 14:00:00|2173.4|2167.4|2177.3|2171.3|2179|2173|2171.9|2165.9|69
1669817100000|2022-11-30 14:05:00|2177.4|2171.4|2180.6|2174.6|2180.9|2174.9|2176.4|2170.4|38
1669817400000|2022-11-30 14:10:00|2180.9|2174.9|2182.6|2176.6|2184.6|2178.6|2180.1|2174.1|45
1669817700000|2022-11-30 14:15:00|2181.6|2175.6|2184.6|2178.6|2185.1|2179.1|2179.9|2173.9|44
1669818000000|2022-11-30 14:20:00|2184.4|2178.4|2185.1|2179.1|2185.9|2179.9|2183.6|2177.6|27
1669818300000|2022-11-30 14:25:00|2184.9|2178.9|2180.1|2174.1|2186.4|2180.4|2178.9|2172.9|48
1669818600000|2022-11-30 14:30:00|2180.4|2174.4|2176.6|2170.6|2181.9|2175.9|2176.1|2170.1|46
1669818900000|2022-11-30 14:35:00|2177.1|2171.1|2179.1|2173.1|2179.6|2173.6|2176.9|2170.9|33
1669819200000|2022-11-30 14:40:00|2179.6|2173.6|2175.1|2169.1|2179.9|2173.9|2172.9|2166.9|38
1669819500000|2022-11-30 14:45:00|2175.4|2169.4|2176.4|2170.4|2181.4|2175.4|2174.9|2168.9|70
1669819800000|2022-11-30 14:50:00|2176.1|2170.1|2174.1|2168.1|2178.1|2172.1|2173.9|2167.9|77
1669820100000|2022-11-30 14:55:00|2174.4|2168.4|2171.9|2165.9|2174.4|2168.4|2171.4|2165.4|54
1669820400000|2022-11-30 15:00:00|2171.6|2165.6|2169.1|2163.1|2171.6|2165.6|2167.6|2161.6|75
1669820700000|2022-11-30 15:05:00|2168.9|2162.9|2166.6|2160.6|2168.9|2162.9|2163.6|2157.6|36
1669821000000|2022-11-30 15:10:00|2166.9|2160.9|2167.6|2161.6|2167.9|2161.9|2165.6|2159.6|23
1669821300000|2022-11-30 15:15:00|2168.1|2162.1|2170.4|2164.4|2171.9|2165.9|2166.9|2160.9|23
1669821600000|2022-11-30 15:20:00|2170.1|2164.1|2170.4|2164.4|2170.4|2164.4|2167.9|2161.9|25
1669821900000|2022-11-30 15:25:00|2170.6|2164.6|2168.9|2162.9|2170.6|2164.6|2167.9|2161.9|29
1669822200000|2022-11-30 15:30:00|2169.1|2163.1|2167.1|2161.1|2171.1|2165.1|2165.9|2159.9|32
1669822500000|2022-11-30 15:35:00|2166.9|2160.9|2170.4|2164.4|2170.4|2164.4|2166.9|2160.9|8
1669822800000|2022-11-30 15:40:00|2170.6|2164.6|2175.4|2169.4|2177.4|2171.4|2170.6|2164.6|53
1669823100000|2022-11-30 15:45:00|2175.6|2169.6|2182.4|2176.4|2184.4|2178.4|2175.6|2169.6|66
1669823400000|2022-11-30 15:50:00|2182.1|2176.1|2183.9|2177.9|2186.4|2180.4|2181.4|2175.4|41
1669823700000|2022-11-30 15:55:00|2184.1|2178.1|2183.9|2177.9|2187.4|2181.4|2180.1|2174.1|59
1669824000000|2022-11-30 16:00:00|2183.6|2177.6|2185.1|2179.1|2185.4|2179.4|2182.9|2176.9|30
1669824300000|2022-11-30 16:05:00|2185.4|2179.4|2187.1|2181.1|2188.6|2182.6|2183.9|2177.9|85
1669824600000|2022-11-30 16:10:00|2186.9|2180.9|2190.6|2184.6|2190.9|2184.9|2186.4|2180.4|28
1669824900000|2022-11-30 16:15:00|2190.9|2184.9|2197.6|2191.6|2198.5|2192.5|2190.6|2184.6|102
1669825200000|2022-11-30 16:20:00|2193.9|2187.9|2186.9|2180.9|2194.9|2188.9|2185.9|2179.9|60
1669825500000|2022-11-30 16:25:00|2186.4|2180.4|2185.9|2179.9|2187.6|2181.6|2184.3|2178.3|34
1669825800000|2022-11-30 16:30:00|2186.1|2180.1|2185.9|2179.9|2186.6|2180.6|2182.9|2176.9|38
1669826100000|2022-11-30 16:35:00|2185.6|2179.6|2182.6|2176.6|2185.6|2179.6|2181.4|2175.4|41
1669826400000|2022-11-30 16:40:00|2182.4|2176.4|2182.4|2176.4|2183.6|2177.6|2181.9|2175.9|13
1669826700000|2022-11-30 16:45:00|2182.1|2176.1|2182.9|2176.9|2182.9|2176.9|2181.9|2175.9|20
1669827000000|2022-11-30 16:50:00|2183.1|2177.1|2183.6|2177.6|2183.9|2177.9|2182.4|2176.4|18
1669827300000|2022-11-30 16:55:00|2183.9|2177.9|2182.4|2176.4|2184.4|2178.4|2182.4|2176.4|30
1669827600000|2022-11-30 17:00:00|2183.1|2177.1|2182.9|2176.9|2183.1|2177.1|2182.6|2176.6|20
1669827900000|2022-11-30 17:05:00|2182.6|2176.6|2182.9|2176.9|2182.9|2176.9|2182.6|2176.6|10
1669828200000|2022-11-30 17:10:00|2182.6|2176.6|2184.4|2178.4|2184.4|2178.4|2182.6|2176.6|16
1669828500000|2022-11-30 17:15:00|2184.9|2178.9|2184.6|2178.6|2185.1|2179.1|2184.6|2178.6|17
1669828800000|2022-11-30 17:20:00|2184.9|2178.9|2184.9|2178.9|2185.1|2179.1|2184.6|2178.6|9
1669829100000|2022-11-30 17:25:00|2185.1|2179.1|2189.1|2183.1|2189.1|2183.1|2184.6|2178.6|17
1669829400000|2022-11-30 17:30:00|2188.9|2182.9|2187.9|2181.9|2188.9|2182.9|2185.6|2179.6|17
1669829700000|2022-11-30 17:35:00|2187.6|2181.6|2185.9|2179.9|2187.9|2181.9|2185.4|2179.4|16
1669830000000|2022-11-30 17:40:00|2185.6|2179.6|2188.1|2182.1|2188.1|2182.1|2185.4|2179.4|14
1669830300000|2022-11-30 17:45:00|2187.9|2181.9|2189.1|2183.1|2189.1|2183.1|2187.9|2181.9|12
1669830600000|2022-11-30 17:50:00|2189.4|2183.4|2189.1|2183.1|2189.6|2183.6|2188.4|2182.4|8
1669830900000|2022-11-30 17:55:00|2189.9|2183.9|2192|2186|2192|2186|2189.4|2183.4|46
1669831200000|2022-11-30 18:00:00|2191.9|2185.9|2189.5|2183.5|2191.9|2185.9|2189.5|2183.5|29
1669831500000|2022-11-30 18:05:00|2189.1|2183.1|2188.8|2182.8|2190.9|2184.9|2188.5|2182.5|40
1669831800000|2022-11-30 18:10:00|2188.5|2182.5|2184.9|2178.9|2188.8|2182.8|2184.6|2178.6|32
1669832100000|2022-11-30 18:15:00|2185|2179|2184.5|2178.5|2185|2179|2184.4|2178.4|7
1669832400000|2022-11-30 18:20:00|2184.8|2178.8|2184.5|2178.5|2184.8|2178.8|2184.3|2178.3|18
1669832700000|2022-11-30 18:25:00|2184.4|2178.4|2185|2179|2185.3|2179.3|2184.3|2178.3|11
1669833000000|2022-11-30 18:30:00|2185.3|2179.3|2184.3|2178.3|2191.3|2184.9|2184|2178|128
1669833300000|2022-11-30 18:35:00|2183|2177|2185.4|2179.4|2188.3|2182.3|2182.9|2176.9|35
1669833600000|2022-11-30 18:40:00|2185.3|2179.3|2182.9|2176.9|2189|2183|2182.9|2176.9|30
1669833900000|2022-11-30 18:45:00|2183|2177|2181.9|2175.9|2185.1|2179.1|2181.1|2175.1|51
1669834200000|2022-11-30 18:50:00|2181.6|2175.6|2183.6|2177.6|2184|2178|2181.6|2175.6|31
1669834500000|2022-11-30 18:55:00|2183.9|2177.9|2190.5|2171.8|2191|2177.9|2183.9|2171.5|5
1669856400000|2022-12-01 01:00:00|2195.9|2189.9|2193.9|2187.9|2197.3|2191.3|2193.4|2187.4|19
1669856700000|2022-12-01 01:05:00|2193.4|2187.4|2196.9|2190.9|2196.9|2190.9|2193.4|2187.4|55
1669857000000|2022-12-01 01:10:00|2196.4|2190.4|2194.8|2188.8|2196.4|2190.4|2193.5|2187.5|56
1669857300000|2022-12-01 01:15:00|2194.5|2188.5|2195.3|2189.3|2196|2190|2194.3|2188.3|17
1669857600000|2022-12-01 01:20:00|2194.8|2188.8|2192.3|2186.3|2194.8|2188.8|2188.3|2182.3|46
1669857900000|2022-12-01 01:25:00|2192|2186|2195.8|2189.8|2195.8|2189.8|2190.9|2184.9|25
1669858200000|2022-12-01 01:30:00|2195.5|2189.5|2194.3|2188.3|2195.5|2189.5|2194|2188|10
1669858500000|2022-12-01 01:35:00|2194|2188|2191.3|2185.3|2194|2188|2189.8|2183.8|27
1669858800000|2022-12-01 01:40:00|2191|2185|2192.5|2186.5|2192.5|2186.5|2190.3|2184.3|11
1669859100000|2022-12-01 01:45:00|2192.3|2186.3|2194|2188|2194.8|2188.8|2192.3|2186.3|27
1669859400000|2022-12-01 01:50:00|2193.8|2187.8|2195|2189|2195|2189|2192.3|2186.3|22
1669859700000|2022-12-01 01:55:00|2194.8|2188.8|2192.5|2186.5|2194.8|2188.8|2192.5|2186.5|23
1669860000000|2022-12-01 02:00:00|2192.3|2186.3|2192|2186|2192.8|2186.8|2191.8|2185.8|16
1669860300000|2022-12-01 02:05:00|2191.8|2185.8|2192.5|2186.5|2193.3|2187.3|2190.8|2184.8|49
1669860600000|2022-12-01 02:10:00|2192.3|2186.3|2192.5|2186.5|2194|2188|2192|2186|37
1669860900000|2022-12-01 02:15:00|2192.3|2186.3|2192|2186|2193|2187|2190.8|2184.8|26
1669861200000|2022-12-01 02:20:00|2191.8|2185.8|2193|2187|2193|2187|2191|2185|14
1669861500000|2022-12-01 02:25:00|2192.8|2186.8|2192.5|2186.5|2194|2188|2192.3|2186.3|27
1669861800000|2022-12-01 02:30:00|2192.8|2186.8|2192.3|2186.3|2193.3|2187.3|2191.3|2185.3|18
1669862100000|2022-12-01 02:35:00|2192.5|2186.5|2192.5|2186.5|2193.3|2187.3|2192|2186|21
1669862400000|2022-12-01 02:40:00|2192.3|2186.3|2189.3|2183.3|2193|2187|2189.3|2183.3|32
1669862700000|2022-12-01 02:45:00|2188.5|2182.5|2187.8|2181.8|2189.3|2183.3|2186.3|2180.3|27
1669863000000|2022-12-01 02:50:00|2188|2182|2190.3|2184.3|2190.8|2184.8|2188|2182|25
1669863300000|2022-12-01 02:55:00|2190.5|2184.5|2192.3|2186.3|2192.8|2186.8|2190.5|2184.5|12
1669863600000|2022-12-01 03:00:00|2192.5|2186.5|2189.8|2183.8|2193.3|2187.3|2189.8|2183.8|26
1669863900000|2022-12-01 03:05:00|2190|2184|2192.5|2186.5|2192.5|2186.5|2190|2184|9
1669864200000|2022-12-01 03:10:00|2192.3|2186.3|2191.8|2185.8|2192.8|2186.8|2191.3|2185.3|18
1669864500000|2022-12-01 03:15:00|2192|2186|2192.5|2186.5|2193.3|2187.3|2192|2186|24
1669864800000|2022-12-01 03:20:00|2192.3|2186.3|2193|2187|2194|2188|2192.3|2186.3|23
1669865100000|2022-12-01 03:25:00|2193.3|2187.3|2192.5|2186.5|2193.3|2187.3|2192|2186|12
1669865400000|2022-12-01 03:30:00|2192.8|2186.8|2195.5|2189.5|2195.5|2189.5|2192.8|2186.8|16
1669865700000|2022-12-01 03:35:00|2195.8|2189.8|2195.8|2189.8|2196|2190|2195.8|2189.8|3
1669866000000|2022-12-01 03:40:00|2195.5|2189.5|2195.3|2189.3|2195.8|2189.8|2195.3|2189.3|4
1669866300000|2022-12-01 03:45:00|2195|2189|2196|2190|2196|2190|2195|2189|5
1669866600000|2022-12-01 03:50:00|2195.8|2189.8|2196|2190|2196.3|2190.3|2195.8|2189.8|3
1669866900000|2022-12-01 03:55:00|2196.5|2190.5|2196.5|2190.5|2196.8|2190.8|2196.5|2190.5|3
1669867200000|2022-12-01 04:00:00|2196.8|2190.8|2198.3|2192.3|2198.3|2192.3|2196.8|2190.8|2
1669867500000|2022-12-01 04:05:00|2198.5|2192.5|2198.8|2192.8|2199|2193|2198.5|2192.5|3
1669867800000|2022-12-01 04:10:00|2199|2193|2199.3|2193.3|2199.3|2193.3|2198.8|2192.8|4
1669868100000|2022-12-01 04:15:00|2199.5|2193.5|2199.8|2193.8|2199.8|2193.8|2199.5|2193.5|2
1669868400000|2022-12-01 04:20:00|2200|2194|2200.3|2194.3|2200.3|2194.3|2199.8|2193.8|12
1669868700000|2022-12-01 04:25:00|2200|2194|2200|2194|2200.3|2194.3|2199.8|2193.8|7
1669869000000|2022-12-01 04:30:00|2200.5|2194.5|2201.3|2195.3|2201.5|2195.5|2200.5|2194.5|6
1669869300000|2022-12-01 04:35:00|2201|2195|2200.8|2194.8|2201|2195|2200|2194|13
1669869600000|2022-12-01 04:40:00|2200.5|2194.5|2206.8|2200.8|2207.8|2201.8|2200.5|2194.5|15
1669869900000|2022-12-01 04:45:00|2207|2201|2206.5|2200.5|2208.5|2202.5|2206.3|2200.3|35
1669870200000|2022-12-01 04:50:00|2206.3|2200.3|2206|2200|2207|2201|2205.5|2199.5|12
1669870500000|2022-12-01 04:55:00|2206.3|2200.3|2199.5|2193.5|2206.8|2200.8|2199.5|2193.5|20
1669870800000|2022-12-01 05:00:00|2199.3|2193.3|2198.5|2192.5|2200.5|2194.5|2198.3|2192.3|18
1669871100000|2022-12-01 05:05:00|2199.3|2193.3|2198.8|2192.8|2200|2194|2197.3|2191.3|27
1669871400000|2022-12-01 05:10:00|2199|2193|2195.3|2189.3|2200|2194|2195.3|2189.3|26
1669871700000|2022-12-01 05:15:00|2195|2189|2194.5|2188.5|2195|2189|2194.3|2188.3|3
1669872000000|2022-12-01 05:20:00|2194.3|2188.3|2195|2189|2195|2189|2194|2188|11
1669872300000|2022-12-01 05:25:00|2194.5|2188.5|2195.3|2189.3|2196|2190|2194.5|2188.5|6
1669872600000|2022-12-01 05:30:00|2194.8|2188.8|2194.5|2188.5|2195.5|2189.5|2194.5|2188.5|14
1669872900000|2022-12-01 05:35:00|2194.8|2188.8|2194.8|2188.8|2195.3|2189.3|2194.3|2188.3|31
1669873200000|2022-12-01 05:40:00|2196|2190|2196.3|2190.3|2197|2191|2193.5|2187.5|43
1669873500000|2022-12-01 05:45:00|2195.8|2189.8|2193.3|2187.3|2195.8|2189.8|2192|2186|46
1669873800000|2022-12-01 05:50:00|2193.5|2187.5|2190.3|2184.3|2194|2188|2188.5|2182.5|30
1669874100000|2022-12-01 05:55:00|2190|2184|2189|2183|2191.5|2185.5|2187.3|2181.3|53
1669874400000|2022-12-01 06:00:00|2188.8|2182.8|2187|2181|2189|2183|2185.5|2179.5|57
1669874700000|2022-12-01 06:05:00|2187.3|2181.3|2188.8|2182.8|2189|2183|2186.5|2180.5|30
1669875000000|2022-12-01 06:10:00|2189|2183|2189.5|2183.5|2190|2184|2189|2183|17
1669875300000|2022-12-01 06:15:00|2189.3|2183.3|2188.8|2182.8|2190.3|2184.3|2188.3|2182.3|23
1669875600000|2022-12-01 06:20:00|2189.3|2183.3|2188.3|2182.3|2189.8|2183.8|2186.3|2180.3|38
1669875900000|2022-12-01 06:25:00|2187.5|2181.5|2186|2180|2189|2183|2185.8|2179.8|37
1669876200000|2022-12-01 06:30:00|2185.8|2179.8|2188.8|2182.8|2188.8|2182.8|2185.8|2179.8|13
1669876500000|2022-12-01 06:35:00|2189.3|2183.3|2189.8|2183.8|2189.8|2183.8|2189.3|2183.3|2
1669876800000|2022-12-01 06:40:00|2190|2184|2187.8|2181.8|2190.8|2184.8|2187.8|2181.8|15
1669877100000|2022-12-01 06:45:00|2188|2182|2187.8|2181.8|2188|2182|2187.5|2181.5|11
1669877400000|2022-12-01 06:50:00|2188.5|2182.5|2188|2182|2188.5|2182.5|2188|2182|2
1669877700000|2022-12-01 06:55:00|2187.8|2181.8|2187.5|2181.5|2188|2182|2187.5|2181.5|13
1669878000000|2022-12-01 07:00:00|2187.8|2181.8|2184|2178|2188.3|2182.3|2184|2178|11
1669878300000|2022-12-01 07:05:00|2183.8|2177.8|2181.8|2175.8|2184|2178|2180.8|2174.8|10
1669878600000|2022-12-01 07:10:00|2181.5|2175.5|2184.3|2178.3|2184.5|2178.5|2180.3|2174.3|30
1669878900000|2022-12-01 07:15:00|2184.5|2178.5|2184.5|2178.5|2185.8|2179.8|2183.3|2177.3|23
1669879200000|2022-12-01 07:20:00|2183.8|2177.8|2184.5|2178.5|2187|2181|2183.8|2177.8|21
1669879500000|2022-12-01 07:25:00|2184.8|2178.8|2192.5|2186.5|2193.8|2187.8|2184.8|2178.8|18
1669879800000|2022-12-01 07:30:00|2193.3|2187.3|2193.5|2187.5|2195.5|2189.5|2191.5|2185.5|20
1669880100000|2022-12-01 07:35:00|2193.8|2187.8|2191.3|2185.3|2198.8|2192.8|2190.8|2184.8|28
1669880400000|2022-12-01 07:40:00|2191.5|2185.5|2197.3|2191.3|2197.3|2191.3|2191.5|2185.5|12
1669880700000|2022-12-01 07:45:00|2197.5|2191.5|2200.8|2194.8|2200.8|2194.8|2197.5|2191.5|24
1669881000000|2022-12-01 07:50:00|2201|2195|2201|2195|2202|2196|2198.8|2192.8|20
1669881300000|2022-12-01 07:55:00|2201.1|2195.1|2194.9|2188.9|2201.1|2195.1|2194.4|2188.4|31
1669881600000|2022-12-01 08:00:00|2195.1|2189.1|2189.9|2183.9|2195.1|2189.1|2187.1|2181.1|70
1669881900000|2022-12-01 08:05:00|2191.6|2185.6|2188.6|2182.6|2192|2186|2187.4|2181.4|22
1669882200000|2022-12-01 08:10:00|2188.9|2182.9|2194.9|2188.9|2195.6|2189.6|2188.9|2182.9|40
1669882500000|2022-12-01 08:15:00|2195.1|2189.1|2194.1|2188.1|2195.9|2189.9|2192.6|2186.6|32
1669882800000|2022-12-01 08:20:00|2194.4|2188.4|2190.9|2184.9|2195.9|2189.9|2190.9|2184.9|22
1669883100000|2022-12-01 08:25:00|2190.6|2184.6|2191.1|2185.1|2191.4|2185.4|2188.6|2182.6|18
1669883400000|2022-12-01 08:30:00|2191.4|2185.4|2192.6|2186.6|2194.9|2188.9|2189.9|2183.9|49
1669883700000|2022-12-01 08:35:00|2192.4|2186.4|2189.4|2183.4|2192.6|2186.6|2188.9|2182.9|27
1669884000000|2022-12-01 08:40:00|2189.1|2183.1|2187.1|2181.1|2189.1|2183.1|2185.4|2179.4|14
1669884300000|2022-12-01 08:45:00|2186.9|2180.9|2188.6|2182.6|2188.6|2182.6|2186.6|2180.6|16
1669884600000|2022-12-01 08:50:00|2188.4|2182.4|2188.9|2182.9|2189.9|2183.9|2186.6|2180.6|31
1669884900000|2022-12-01 08:55:00|2188.6|2182.6|2184.6|2178.6|2188.6|2182.6|2184.4|2178.4|26
1669885200000|2022-12-01 09:00:00|2185.1|2179.1|2186.4|2180.4|2186.6|2180.6|2184.6|2178.6|11
1669885500000|2022-12-01 09:05:00|2186.1|2180.1|2182.4|2176.4|2186.1|2180.1|2182.4|2176.4|37
1669885800000|2022-12-01 09:10:00|2182.6|2176.6|2186.1|2180.1|2186.6|2180.6|2182.4|2176.4|19
1669886100000|2022-12-01 09:15:00|2185.9|2179.9|2185.4|2179.4|2186.1|2180.1|2183.4|2177.4|23
1669886400000|2022-12-01 09:20:00|2185.1|2179.1|2187.1|2181.1|2187.9|2181.9|2184.9|2178.9|11
1669886700000|2022-12-01 09:25:00|2187.4|2181.4|2184.9|2178.9|2187.4|2181.4|2184.6|2178.6|18
1669887000000|2022-12-01 09:30:00|2185.1|2179.1|2182.6|2176.6|2185.6|2179.6|2182.6|2176.6|25
1669887300000|2022-12-01 09:35:00|2181.1|2175.1|2179.4|2173.4|2182.4|2176.4|2178.1|2172.1|55
1669887600000|2022-12-01 09:40:00|2179.6|2173.6|2179.6|2173.6|2180.9|2174.9|2177.4|2171.4|22
1669887900000|2022-12-01 09:45:00|2179.9|2173.9|2180.6|2174.6|2180.9|2174.9|2179.6|2173.6|14
1669888200000|2022-12-01 09:50:00|2180.9|2174.9|2179.9|2173.9|2182.4|2176.4|2177.9|2171.9|30
1669888500000|2022-12-01 09:55:00|2180.1|2174.1|2176.4|2170.4|2180.1|2174.1|2174.6|2168.6|23
1669888800000|2022-12-01 10:00:00|2176.6|2170.6|2175.9|2169.9|2176.9|2170.9|2175.6|2169.6|17
1669889100000|2022-12-01 10:05:00|2175.6|2169.6|2176.6|2170.6|2177.6|2171.6|2175.4|2169.4|13
1669889400000|2022-12-01 10:10:00|2176.9|2170.9|2176.4|2170.4|2177.9|2171.9|2175.1|2169.1|20
1669889700000|2022-12-01 10:15:00|2177.6|2171.6|2179.1|2173.1|2181.1|2175.1|2177.6|2171.6|27
1669890000000|2022-12-01 10:20:00|2178.6|2172.6|2179.4|2173.4|2180.1|2174.1|2178.4|2172.4|34
1669890300000|2022-12-01 10:25:00|2179.1|2173.1|2177.6|2171.6|2179.4|2173.4|2177.1|2171.1|23
1669890600000|2022-12-01 10:30:00|2177.9|2171.9|2180.9|2174.9|2181.1|2175.1|2177.9|2171.9|17
1669890900000|2022-12-01 10:35:00|2181.4|2175.4|2184.4|2178.4|2184.4|2178.4|2180.4|2174.4|27
1669891200000|2022-12-01 10:40:00|2184.1|2178.1|2182.1|2176.1|2184.1|2178.1|2180.9|2174.9|19
1669891500000|2022-12-01 10:45:00|2182.4|2176.4|2187.1|2181.1|2187.1|2181.1|2181.4|2175.4|26
1669891800000|2022-12-01 10:50:00|2186.9|2180.9|2187.9|2181.9|2188.9|2182.9|2186.9|2180.9|5
1669892100000|2022-12-01 10:55:00|2187.6|2181.6|2182.1|2176.1|2187.9|2181.9|2182.1|2176.1|17
1669892400000|2022-12-01 11:00:00|2181.6|2175.6|2184.6|2178.6|2184.9|2178.9|2180.9|2174.9|14
1669892700000|2022-12-01 11:05:00|2185.1|2179.1|2191.4|2185.4|2191.4|2185.4|2185.1|2179.1|28
1669893000000|2022-12-01 11:10:00|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2190.6|2184.6|10
1669893300000|2022-12-01 11:15:00|2190.9|2184.9|2190.9|2184.9|2191.1|2185.1|2190.9|2184.9|7
1669893600000|2022-12-01 11:20:00|2191.4|2185.4|2193.4|2187.4|2193.9|2187.9|2190.9|2184.9|24
1669893900000|2022-12-01 11:25:00|2193.1|2187.1|2192.4|2186.4|2193.1|2187.1|2192.1|2186.1|7
1669894200000|2022-12-01 11:30:00|2192.6|2186.6|2192.6|2186.6|2193.6|2187.6|2191.4|2185.4|13
1669894500000|2022-12-01 11:35:00|2192.4|2186.4|2192.1|2186.1|2192.4|2186.4|2191.4|2185.4|12
1669894800000|2022-12-01 11:40:00|2191.9|2185.9|2192.1|2186.1|2192.1|2186.1|2191.4|2185.4|27
1669895100000|2022-12-01 11:45:00|2192.4|2186.4|2192.1|2186.1|2192.4|2186.4|2192.1|2186.1|6
1669895400000|2022-12-01 11:50:00|2191.9|2185.9|2196.1|2190.1|2196.1|2190.1|2191.9|2185.9|14
1669895700000|2022-12-01 11:55:00|2195.6|2189.6|2195.4|2189.4|2196.1|2190.1|2195.1|2189.1|10
1669896000000|2022-12-01 12:00:00|2195.1|2189.1|2195.1|2189.1|2196.1|2190.1|2194.4|2188.4|13
1669896300000|2022-12-01 12:05:00|2194.9|2188.9|2195.1|2189.1|2195.1|2189.1|2194.4|2188.4|14
1669896600000|2022-12-01 12:10:00|2194.9|2188.9|2192.6|2186.6|2195.1|2189.1|2192.6|2186.6|11
1669896900000|2022-12-01 12:15:00|2192.4|2186.4|2190.9|2184.9|2192.6|2186.6|2188.9|2182.9|17
1669897200000|2022-12-01 12:20:00|2191.1|2185.1|2191.9|2185.9|2192.1|2186.1|2191.1|2185.1|8
1669897500000|2022-12-01 12:25:00|2191.6|2185.6|2188.9|2182.9|2192.1|2186.1|2188.9|2182.9|18
1669897800000|2022-12-01 12:30:00|2188.6|2182.6|2186.9|2180.9|2188.6|2182.6|2186.9|2180.9|9
1669898100000|2022-12-01 12:35:00|2186.6|2180.6|2184.4|2178.4|2187.1|2181.1|2184.1|2178.1|21
1669898400000|2022-12-01 12:40:00|2185.4|2179.4|2180.4|2174.4|2185.6|2179.6|2179.4|2173.4|36
1669898700000|2022-12-01 12:45:00|2180.6|2174.6|2171.4|2165.4|2180.6|2174.6|2171.4|2165.4|56
1669899000000|2022-12-01 12:50:00|2171.1|2165.1|2172.4|2166.4|2175.3|2169.3|2171.1|2165.1|49
1669899300000|2022-12-01 12:55:00|2172.1|2166.1|2172.6|2166.6|2173.9|2167.9|2171.1|2165.1|33
1669899600000|2022-12-01 13:00:00|2172.9|2166.9|2179.1|2173.1|2179.9|2173.9|2169.8|2163.8|104
1669899900000|2022-12-01 13:05:00|2178.9|2172.9|2180.6|2174.6|2180.6|2174.6|2177.9|2171.9|31
1669900200000|2022-12-01 13:10:00|2181.6|2175.6|2178.9|2172.9|2181.6|2175.6|2178.6|2172.6|21
1669900500000|2022-12-01 13:15:00|2179.1|2173.1|2176.6|2170.6|2179.9|2173.9|2176.3|2170.3|49
1669900800000|2022-12-01 13:20:00|2176.4|2170.4|2176.9|2170.9|2177.9|2171.9|2175.4|2169.4|86
1669901100000|2022-12-01 13:25:00|2177.1|2171.1|2177.4|2171.4|2178.4|2172.4|2177.1|2171.1|31
1669901400000|2022-12-01 13:30:00|2177.1|2171.1|2179.9|2173.9|2180.1|2174.1|2175.9|2169.9|77
1669901700000|2022-12-01 13:35:00|2179.6|2173.6|2181.6|2175.6|2181.6|2175.6|2178.4|2172.4|41
1669902000000|2022-12-01 13:40:00|2181.9|2175.9|2182.9|2176.9|2183.6|2177.6|2180.6|2174.6|58
1669902300000|2022-12-01 13:45:00|2182.6|2176.6|2177.1|2171.1|2182.6|2176.6|2175.9|2169.9|37
1669902600000|2022-12-01 13:50:00|2176.9|2170.9|2179.9|2173.9|2180.4|2174.4|2176.9|2170.9|35
1669902900000|2022-12-01 13:55:00|2180.1|2174.1|2179.9|2173.9|2181.9|2175.9|2179.1|2173.1|18
1669903200000|2022-12-01 14:00:00|2179.4|2173.4|2182.1|2176.1|2182.6|2176.6|2178.9|2172.9|29
1669903500000|2022-12-01 14:05:00|2182.4|2176.4|2185.6|2179.6|2186.9|2180.9|2182.1|2176.1|36
1669903800000|2022-12-01 14:10:00|2186.1|2180.1|2188.1|2182.1|2189.4|2183.4|2185.9|2179.9|30
1669904100000|2022-12-01 14:15:00|2188.4|2182.4|2183.4|2177.4|2188.6|2182.6|2182.4|2176.4|38
1669904400000|2022-12-01 14:20:00|2182.9|2176.9|2184.6|2178.6|2185.9|2179.9|2181.6|2175.6|41
1669904700000|2022-12-01 14:25:00|2184.4|2178.4|2184.1|2178.1|2186.1|2180.1|2184.1|2178.1|35
1669905000000|2022-12-01 14:30:00|2183.9|2177.9|2184.4|2178.4|2187.9|2181.9|2182.4|2176.4|79
1669905300000|2022-12-01 14:35:00|2184.6|2178.6|2184.9|2178.9|2187.1|2181.1|2184.1|2178.1|49
1669905600000|2022-12-01 14:40:00|2185.1|2179.1|2184.6|2178.6|2186.6|2180.6|2184.4|2178.4|34
1669905900000|2022-12-01 14:45:00|2184.9|2178.9|2187.1|2181.1|2187.1|2181.1|2184.9|2178.9|40
1669906200000|2022-12-01 14:50:00|2186.9|2180.9|2190.6|2184.6|2192.1|2186.1|2186.6|2180.6|53
1669906500000|2022-12-01 14:55:00|2190.9|2184.9|2186.6|2180.6|2191.1|2185.1|2186.6|2180.6|29
1669906800000|2022-12-01 15:00:00|2186.9|2180.9|2185.6|2179.6|2188.6|2182.6|2184.9|2178.9|89
1669907100000|2022-12-01 15:05:00|2185.9|2179.9|2185.1|2179.1|2187.6|2181.6|2185.1|2179.1|49
1669907400000|2022-12-01 15:10:00|2184.9|2178.9|2183.6|2177.6|2186.6|2180.6|2182.6|2176.6|77
1669907700000|2022-12-01 15:15:00|2183.4|2177.4|2182.6|2176.6|2183.6|2177.6|2180.6|2174.6|73
1669908000000|2022-12-01 15:20:00|2182.9|2176.9|2180.6|2174.6|2183.6|2177.6|2180.1|2174.1|83
1669908300000|2022-12-01 15:25:00|2180.4|2174.4|2180.6|2174.6|2182.6|2176.6|2180.4|2174.4|42
1669908600000|2022-12-01 15:30:00|2180.4|2174.4|2180.9|2174.9|2181.9|2175.9|2178.9|2172.9|53
1669908900000|2022-12-01 15:35:00|2180.6|2174.6|2180.4|2174.4|2182.4|2176.4|2180.1|2174.1|43
1669909200000|2022-12-01 15:40:00|2180.1|2174.1|2179.9|2173.9|2180.4|2174.4|2178.1|2172.1|50
1669909500000|2022-12-01 15:45:00|2179.6|2173.6|2182.4|2176.4|2182.4|2176.4|2178.9|2172.9|33
1669909800000|2022-12-01 15:50:00|2182.6|2176.6|2181.1|2175.1|2183.9|2177.9|2181.1|2175.1|75
1669910100000|2022-12-01 15:55:00|2180.9|2174.9|2181.9|2175.9|2182.4|2176.4|2179.1|2173.1|57
1669910400000|2022-12-01 16:00:00|2181.6|2175.6|2182.1|2176.1|2182.1|2176.1|2177.5|2171.5|66
1669910700000|2022-12-01 16:05:00|2182.4|2176.4|2178.4|2172.4|2183.4|2177.4|2176.1|2170.1|49
1669911000000|2022-12-01 16:10:00|2178.1|2172.1|2176.6|2170.6|2178.9|2172.9|2176.6|2170.6|32
1669911300000|2022-12-01 16:15:00|2176.4|2170.4|2175.9|2169.9|2178.1|2172.1|2174.1|2168.1|53
1669911600000|2022-12-01 16:20:00|2176.1|2170.1|2177.4|2171.4|2177.9|2171.9|2175.6|2169.6|30
1669911900000|2022-12-01 16:25:00|2177.1|2171.1|2176.9|2170.9|2177.4|2171.4|2175.4|2169.4|33
1669912200000|2022-12-01 16:30:00|2176.6|2170.6|2174.9|2168.9|2177.1|2171.1|2172.6|2166.6|47
1669912500000|2022-12-01 16:35:00|2175.1|2169.1|2176.1|2170.1|2176.1|2170.1|2175.1|2169.1|14
1669912800000|2022-12-01 16:40:00|2175.9|2169.9|2175.9|2169.9|2176.4|2170.4|2175.1|2169.1|34
1669913100000|2022-12-01 16:45:00|2176.1|2170.1|2175.6|2169.6|2176.4|2170.4|2175.4|2169.4|34
1669913400000|2022-12-01 16:50:00|2175.4|2169.4|2175.1|2169.1|2175.4|2169.4|2173.6|2167.6|16
1669913700000|2022-12-01 16:55:00|2174.9|2168.9|2175.6|2169.6|2176.6|2170.6|2173.6|2167.6|33
1669914000000|2022-12-01 17:00:00|2174.6|2168.6|2172.1|2166.1|2174.6|2168.6|2172.1|2166.1|8
1669914300000|2022-12-01 17:05:00|2171.9|2165.9|2172.9|2166.9|2173.4|2167.4|2171.9|2165.9|25
1669914600000|2022-12-01 17:10:00|2172.6|2166.6|2175.1|2169.1|2175.1|2169.1|2172.6|2166.6|24
1669914900000|2022-12-01 17:15:00|2175.4|2169.4|2176.6|2170.6|2176.9|2170.9|2175.4|2169.4|21
1669915200000|2022-12-01 17:20:00|2176.9|2170.9|2178.9|2172.9|2179.1|2173.1|2176.9|2170.9|27
1669915500000|2022-12-01 17:25:00|2179.1|2173.1|2179.1|2173.1|2179.6|2173.6|2178.6|2172.6|14
1669915800000|2022-12-01 17:30:00|2178.9|2172.9|2180.4|2174.4|2180.9|2174.9|2178.4|2172.4|24
1669916100000|2022-12-01 17:35:00|2180.1|2174.1|2181.4|2175.4|2181.4|2175.4|2180.1|2174.1|7
1669916400000|2022-12-01 17:40:00|2181.1|2175.1|2182.4|2176.4|2183.4|2177.4|2181.1|2175.1|11
1669916700000|2022-12-01 17:45:00|2182.6|2176.6|2181.9|2175.9|2182.6|2176.6|2180.4|2174.4|12
1669917000000|2022-12-01 17:50:00|2182.1|2176.1|2182.4|2176.4|2182.9|2176.9|2181.9|2175.9|25
1669917300000|2022-12-01 17:55:00|2182.6|2176.6|2180.8|2174.8|2187|2181|2180.8|2174.8|57
1669917600000|2022-12-01 18:00:00|2180.5|2174.5|2182.5|2176.5|2183|2177|2180.3|2174.3|12
1669917900000|2022-12-01 18:05:00|2182.3|2176.3|2182.5|2176.5|2182.8|2176.8|2181.5|2175.5|11
1669918200000|2022-12-01 18:10:00|2182.4|2176.4|2182.1|2176.1|2182.4|2176.4|2182.1|2176.1|2
1669918500000|2022-12-01 18:15:00|2182.4|2176.4|2182.3|2176.3|2182.6|2176.6|2180.3|2174.3|19
1669918800000|2022-12-01 18:20:00|2182.5|2176.5|2182.8|2176.8|2182.9|2176.9|2182.3|2176.3|6
1669919100000|2022-12-01 18:25:00|2182.6|2176.6|2182.5|2176.5|2183|2177|2182.5|2176.5|8
1669919400000|2022-12-01 18:30:00|2182.8|2176.8|2182.5|2176.5|2183|2177|2182.3|2176.3|18
1669919700000|2022-12-01 18:35:00|2182.8|2176.8|2182.5|2176.5|2183|2177|2182.5|2176.5|7
1669920000000|2022-12-01 18:40:00|2182.4|2176.4|2182.5|2176.5|2183.3|2177.3|2182.4|2176.4|15
1669920300000|2022-12-01 18:45:00|2182.8|2176.8|2182.5|2176.5|2183|2177|2182.1|2176.1|16
1669920600000|2022-12-01 18:50:00|2182.6|2176.6|2182.6|2176.6|2182.9|2176.9|2182.4|2176.4|33
1669920900000|2022-12-01 18:55:00|2182.9|2176.9|2189.3|2170.5|2189.3|2176.9|2182.9|2170.5|2
1669942800000|2022-12-02 01:00:00|2174.5|2168.5|2175.6|2169.6|2175.6|2169.6|2171|2165|16
1669943100000|2022-12-02 01:05:00|2176.1|2170.1|2176.8|2170.8|2176.9|2170.9|2176.1|2170.1|8
1669943400000|2022-12-02 01:10:00|2177|2171|2175.3|2169.3|2177.3|2171.3|2175|2169|9
1669943700000|2022-12-02 01:15:00|2175.5|2169.5|2175|2169|2175.5|2169.5|2175|2169|5
1669944000000|2022-12-02 01:20:00|2175.3|2169.3|2174|2168|2175.3|2169.3|2174|2168|5
1669944300000|2022-12-02 01:25:00|2174.3|2168.3|2171.3|2165.3|2174.3|2168.3|2171.1|2165.1|9
1669944600000|2022-12-02 01:30:00|2171.5|2165.5|2174.3|2168.3|2174.9|2168.9|2171.3|2165.3|10
1669944900000|2022-12-02 01:35:00|2174|2168|2172.5|2166.5|2174|2168|2172.3|2166.3|11
1669945200000|2022-12-02 01:40:00|2172.8|2166.8|2175.6|2169.6|2175.6|2169.6|2172.5|2166.5|7
1669945500000|2022-12-02 01:45:00|2175.8|2169.8|2173.8|2167.8|2175.8|2169.8|2173.6|2167.6|18
1669945800000|2022-12-02 01:50:00|2173.5|2167.5|2173.8|2167.8|2175.8|2169.8|2172.8|2166.8|25
1669946100000|2022-12-02 01:55:00|2173.3|2167.3|2171.8|2165.8|2173.3|2167.3|2171|2165|24
1669946400000|2022-12-02 02:00:00|2172|2166|2172.3|2166.3|2172.5|2166.5|2171.8|2165.8|11
1669946700000|2022-12-02 02:05:00|2172|2166|2171|2165|2172.3|2166.3|2170.5|2164.5|31
1669947000000|2022-12-02 02:10:00|2171.3|2165.3|2171|2165|2171.3|2165.3|2171|2165|12
1669947900000|2022-12-02 02:25:00|2171.3|2165.3|2171|2165|2171.3|2165.3|2170.8|2164.8|4
1669948200000|2022-12-02 02:30:00|2170.5|2164.5|2168|2162|2170.5|2164.5|2167.5|2161.5|15
1669948500000|2022-12-02 02:35:00|2168.3|2162.3|2169|2163|2170.5|2164.5|2168.3|2162.3|18
1669948800000|2022-12-02 02:40:00|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1669949100000|2022-12-02 02:45:00|2169|2163|2169|2163|2169.5|2163.5|2169|2163|19
1669949400000|2022-12-02 02:50:00|2169.3|2163.3|2169|2163|2170|2164|2169|2163|19
1669949700000|2022-12-02 02:55:00|2169.3|2163.3|2170.3|2164.3|2170.3|2164.3|2169|2163|10
1669950000000|2022-12-02 03:00:00|2170|2164|2171|2165|2173.8|2167.8|2169.3|2163.3|26
1669950300000|2022-12-02 03:05:00|2170.5|2164.5|2171.5|2165.5|2172|2166|2170.3|2164.3|22
1669950600000|2022-12-02 03:10:00|2171|2165|2170.3|2164.3|2172|2166|2169.8|2163.8|19
1669950900000|2022-12-02 03:15:00|2170|2164|2169.5|2163.5|2171|2165|2169.3|2163.3|21
1669951200000|2022-12-02 03:20:00|2169.3|2163.3|2170|2164|2171.8|2165.8|2169.3|2163.3|17
1669951500000|2022-12-02 03:25:00|2169.8|2163.8|2171|2165|2172|2166|2169.8|2163.8|13
1669951800000|2022-12-02 03:30:00|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.3|2164.3|15
1669952100000|2022-12-02 03:35:00|2170.3|2164.3|2170.5|2164.5|2170.5|2164.5|2170.3|2164.3|8
1669952400000|2022-12-02 03:40:00|2170.3|2164.3|2170.5|2164.5|2170.8|2164.8|2170.3|2164.3|4
1669952700000|2022-12-02 03:45:00|2170.3|2164.3|2170.8|2164.8|2171.3|2165.3|2170.3|2164.3|8
1669953000000|2022-12-02 03:50:00|2171|2165|2171|2165|2171|2165|2171|2165|1
1669953300000|2022-12-02 03:55:00|2170.8|2164.8|2170.5|2164.5|2170.8|2164.8|2170.5|2164.5|2
1669954500000|2022-12-02 04:15:00|2170.3|2164.3|2170|2164|2170.3|2164.3|2169.8|2163.8|3
1669954800000|2022-12-02 04:20:00|2170.3|2164.3|2169.8|2163.8|2170.3|2164.3|2169.8|2163.8|7
1669955100000|2022-12-02 04:25:00|2169.5|2163.5|2170|2164|2170|2164|2169.5|2163.5|7
1669955400000|2022-12-02 04:30:00|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.5|2163.5|9
1669955700000|2022-12-02 04:35:00|2169.5|2163.5|2169.8|2163.8|2170|2164|2169.5|2163.5|3
1669956000000|2022-12-02 04:40:00|2170|2164|2170.5|2164.5|2170.5|2164.5|2170|2164|3
1669956900000|2022-12-02 04:55:00|2170.8|2164.8|2170.5|2164.5|2170.8|2164.8|2170.5|2164.5|2
1669957200000|2022-12-02 05:00:00|2170.3|2164.3|2170.3|2164.3|2170.5|2164.5|2170.3|2164.3|5
1669957500000|2022-12-02 05:05:00|2170.5|2164.5|2170.3|2164.3|2171.5|2165.5|2170.3|2164.3|9
1669957800000|2022-12-02 05:10:00|2170.5|2164.5|2173|2167|2173|2167|2170.5|2164.5|7
1669958100000|2022-12-02 05:15:00|2173.3|2167.3|2173.3|2167.3|2173.5|2167.5|2173.3|2167.3|5
1669958400000|2022-12-02 05:20:00|2173.5|2167.5|2173|2167|2173.8|2167.8|2173|2167|5
1669958700000|2022-12-02 05:25:00|2173.3|2167.3|2173|2167|2173.8|2167.8|2173|2167|6
1669959000000|2022-12-02 05:30:00|2172.3|2166.3|2171.3|2165.3|2172.5|2166.5|2170.8|2164.8|35
1669959300000|2022-12-02 05:35:00|2171.5|2165.5|2173.5|2167.5|2173.5|2167.5|2171.5|2165.5|5
1669959600000|2022-12-02 05:40:00|2173.3|2167.3|2174.5|2168.5|2176|2170|2173.3|2167.3|11
1669959900000|2022-12-02 05:45:00|2174.8|2168.8|2176|2170|2176.3|2170.3|2174.8|2168.8|15
1669960200000|2022-12-02 05:50:00|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1669960500000|2022-12-02 05:55:00|2176|2170|2179|2173|2179.6|2173.6|2176|2170|11
1669960800000|2022-12-02 06:00:00|2179.3|2173.3|2181.5|2175.5|2181.5|2175.5|2179|2173|20
1669961100000|2022-12-02 06:05:00|2181.3|2175.3|2179.5|2173.5|2181.5|2175.5|2178.6|2172.6|74
1669961400000|2022-12-02 06:10:00|2179.8|2173.8|2180.8|2174.8|2181.3|2175.3|2179.5|2173.5|30
1669961700000|2022-12-02 06:15:00|2180.5|2174.5|2181.5|2175.5|2181.8|2175.8|2179.3|2173.3|29
1669962000000|2022-12-02 06:20:00|2181.8|2175.8|2181.8|2175.8|2182.3|2176.3|2181|2175|14
1669962300000|2022-12-02 06:25:00|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.3|2175.3|3
1669962600000|2022-12-02 06:30:00|2181.8|2175.8|2180.8|2174.8|2181.8|2175.8|2180|2174|35
1669962900000|2022-12-02 06:35:00|2181|2175|2180.3|2174.3|2182|2176|2179.8|2173.8|32
1669963200000|2022-12-02 06:40:00|2180.5|2174.5|2180.5|2174.5|2181.5|2175.5|2180|2174|25
1669963500000|2022-12-02 06:45:00|2180.8|2174.8|2180|2174|2181.3|2175.3|2180|2174|10
1669963800000|2022-12-02 06:50:00|2179.8|2173.8|2180.3|2174.3|2181.8|2175.8|2179.8|2173.8|14
1669964100000|2022-12-02 06:55:00|2180|2174|2177.3|2171.3|2180.3|2174.3|2177|2171|23
1669964400000|2022-12-02 07:00:00|2177.5|2171.5|2174.5|2168.5|2177.5|2171.5|2174.5|2168.5|13
1669964700000|2022-12-02 07:05:00|2174.3|2168.3|2175.8|2169.8|2175.8|2169.8|2173.5|2167.5|14
1669965000000|2022-12-02 07:10:00|2174.8|2168.8|2174|2168|2175|2169|2174|2168|9
1669965300000|2022-12-02 07:15:00|2174.3|2168.3|2174.3|2168.3|2175.5|2169.5|2174.3|2168.3|5
1669965600000|2022-12-02 07:20:00|2174.5|2168.5|2174.5|2168.5|2174.8|2168.8|2174.5|2168.5|3
1669965900000|2022-12-02 07:25:00|2174.8|2168.8|2174.5|2168.5|2174.8|2168.8|2174.5|2168.5|2
1669966200000|2022-12-02 07:30:00|2174.8|2168.8|2178.5|2172.5|2178.8|2172.8|2174.8|2168.8|25
1669966500000|2022-12-02 07:35:00|2178.8|2172.8|2181|2175|2181|2175|2177.3|2171.3|58
1669966800000|2022-12-02 07:40:00|2181.3|2175.3|2180.8|2174.8|2181.5|2175.5|2180.3|2174.3|47
1669967100000|2022-12-02 07:45:00|2180.3|2174.3|2180|2174|2180.8|2174.8|2179.3|2173.3|23
1669967400000|2022-12-02 07:50:00|2180.3|2174.3|2180.5|2174.5|2180.5|2174.5|2180.3|2174.3|6
1669967700000|2022-12-02 07:55:00|2180.4|2174.4|2180.6|2174.6|2180.6|2174.6|2179.9|2173.9|24
1669968000000|2022-12-02 08:00:00|2180.4|2174.4|2182.9|2176.9|2183.1|2177.1|2180.4|2174.4|37
1669968300000|2022-12-02 08:05:00|2183.1|2177.1|2184.9|2178.9|2185.1|2179.1|2183.1|2177.1|13
1669968600000|2022-12-02 08:10:00|2185.1|2179.1|2184.9|2178.9|2185.4|2179.4|2182.6|2176.6|23
1669968900000|2022-12-02 08:15:00|2184.6|2178.6|2188.4|2182.4|2188.6|2182.6|2184.4|2178.4|24
1669969200000|2022-12-02 08:20:00|2188.6|2182.6|2187.4|2181.4|2188.9|2182.9|2185.9|2179.9|17
1669969500000|2022-12-02 08:25:00|2187.6|2181.6|2187.1|2181.1|2188.6|2182.6|2187.1|2181.1|14
1669969800000|2022-12-02 08:30:00|2185.6|2179.6|2183.4|2177.4|2185.6|2179.6|2182.1|2176.1|29
1669970100000|2022-12-02 08:35:00|2183.6|2177.6|2185.6|2179.6|2185.6|2179.6|2183.6|2177.6|8
1669970400000|2022-12-02 08:40:00|2185.4|2179.4|2184.9|2178.9|2187.6|2181.6|2184.4|2178.4|17
1669970700000|2022-12-02 08:45:00|2185.1|2179.1|2185.6|2179.6|2185.9|2179.9|2184.9|2178.9|20
1669971000000|2022-12-02 08:50:00|2185.9|2179.9|2184.9|2178.9|2185.9|2179.9|2184.6|2178.6|10
1669971300000|2022-12-02 08:55:00|2184.6|2178.6|2179.9|2173.9|2184.6|2178.6|2178.6|2172.6|33
1669971600000|2022-12-02 09:00:00|2179.6|2173.6|2180.6|2174.6|2182.4|2176.4|2177.6|2171.6|46
1669971900000|2022-12-02 09:05:00|2180.9|2174.9|2177.6|2171.6|2182.9|2176.9|2177.6|2171.6|27
1669972200000|2022-12-02 09:10:00|2177.1|2171.1|2184.4|2178.4|2184.4|2178.4|2176.9|2170.9|33
1669972500000|2022-12-02 09:15:00|2184.1|2178.1|2187.4|2181.4|2187.4|2181.4|2183.4|2177.4|25
1669972800000|2022-12-02 09:20:00|2187.1|2181.1|2186.6|2180.6|2187.4|2181.4|2184.5|2178.5|16
1669973100000|2022-12-02 09:25:00|2186.9|2180.9|2188.6|2182.6|2192.4|2186.4|2186.9|2180.9|32
1669973400000|2022-12-02 09:30:00|2188.4|2182.4|2192.4|2186.4|2192.4|2186.4|2187.1|2181.1|27
1669973700000|2022-12-02 09:35:00|2192.6|2186.6|2194.6|2188.6|2194.6|2188.6|2192.6|2186.6|13
1669974000000|2022-12-02 09:40:00|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2192.1|2186.1|24
1669974300000|2022-12-02 09:45:00|2194.6|2188.6|2195.9|2189.9|2196.6|2190.6|2193.6|2187.6|17
1669974600000|2022-12-02 09:50:00|2195.6|2189.6|2196.4|2190.4|2196.4|2190.4|2193.1|2187.1|12
1669974900000|2022-12-02 09:55:00|2196.6|2190.6|2193.6|2187.6|2196.6|2190.6|2192.4|2186.4|31
1669975200000|2022-12-02 10:00:00|2193.4|2187.4|2188.1|2182.1|2193.4|2187.4|2185.9|2179.9|28
1669975500000|2022-12-02 10:05:00|2188.6|2182.6|2190.4|2184.4|2190.4|2184.4|2187.9|2181.9|24
1669975800000|2022-12-02 10:10:00|2190.1|2184.1|2190.6|2184.6|2190.6|2184.6|2189.9|2183.9|5
1669976100000|2022-12-02 10:15:00|2190.4|2184.4|2189.4|2183.4|2190.4|2184.4|2189.1|2183.1|9
1669976400000|2022-12-02 10:20:00|2189.1|2183.1|2190.4|2184.4|2190.6|2184.6|2188.9|2182.9|18
1669976700000|2022-12-02 10:25:00|2190.6|2184.6|2192.1|2186.1|2192.1|2186.1|2190.4|2184.4|18
1669977000000|2022-12-02 10:30:00|2191.6|2185.6|2190.4|2184.4|2191.6|2185.6|2186.9|2180.9|28
1669977300000|2022-12-02 10:35:00|2190.9|2184.9|2192.1|2186.1|2193.4|2187.4|2190.9|2184.9|13
1669977600000|2022-12-02 10:40:00|2192.4|2186.4|2192.1|2186.1|2192.4|2186.4|2191.9|2185.9|4
1669977900000|2022-12-02 10:45:00|2191.9|2185.9|2188.4|2182.4|2191.9|2185.9|2188.4|2182.4|10
1669978200000|2022-12-02 10:50:00|2187.6|2181.6|2187.1|2181.1|2187.6|2181.6|2185.4|2179.4|14
1669978500000|2022-12-02 10:55:00|2186.9|2180.9|2187.1|2181.1|2187.9|2181.9|2185.6|2179.6|17
1669978800000|2022-12-02 11:00:00|2186.9|2180.9|2187.9|2181.9|2187.9|2181.9|2186.4|2180.4|8
1669979100000|2022-12-02 11:05:00|2188.1|2182.1|2187.9|2181.9|2189.4|2183.4|2187.5|2181.5|18
1669979400000|2022-12-02 11:10:00|2187.6|2181.6|2187.9|2181.9|2188.1|2182.1|2187.6|2181.6|14
1669979700000|2022-12-02 11:15:00|2188.1|2182.1|2189.9|2183.9|2190.1|2184.1|2188.1|2182.1|7
1669980000000|2022-12-02 11:20:00|2189.6|2183.6|2188.6|2182.6|2190.4|2184.4|2187.1|2181.1|26
1669980300000|2022-12-02 11:25:00|2188.9|2182.9|2188.6|2182.6|2188.9|2182.9|2187.9|2181.9|16
1669980600000|2022-12-02 11:30:00|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.4|2182.4|13
1669980900000|2022-12-02 11:35:00|2188.6|2182.6|2188.1|2182.1|2189.6|2183.6|2188.1|2182.1|13
1669981200000|2022-12-02 11:40:00|2187.4|2181.4|2188.4|2182.4|2188.4|2182.4|2186.4|2180.4|20
1669981500000|2022-12-02 11:45:00|2188.6|2182.6|2187.9|2181.9|2189.6|2183.6|2187.9|2181.9|14
1669981800000|2022-12-02 11:50:00|2187.6|2181.6|2187.4|2181.4|2189.9|2183.9|2187.1|2181.1|20
1669982100000|2022-12-02 11:55:00|2187.6|2181.6|2188.6|2182.6|2188.6|2182.6|2187.6|2181.6|9
1669982400000|2022-12-02 12:00:00|2188.4|2182.4|2189.6|2183.6|2189.6|2183.6|2187.6|2181.6|19
1669982700000|2022-12-02 12:05:00|2189.4|2183.4|2187.9|2181.9|2190.4|2184.4|2187.6|2181.6|20
1669983000000|2022-12-02 12:10:00|2188.1|2182.1|2188.1|2182.1|2188.4|2182.4|2187.6|2181.6|7
1669983300000|2022-12-02 12:15:00|2188.6|2182.6|2188.9|2182.9|2189.9|2183.9|2188.6|2182.6|10
1669983600000|2022-12-02 12:20:00|2189.1|2183.1|2190.6|2184.6|2190.9|2184.9|2189.1|2183.1|14
1669983900000|2022-12-02 12:25:00|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2188.6|2182.6|35
1669984200000|2022-12-02 12:30:00|2191.1|2185.1|2191.4|2185.4|2191.4|2185.4|2191.1|2185.1|4
1669984500000|2022-12-02 12:35:00|2191.1|2185.1|2192.4|2186.4|2192.6|2186.6|2190.1|2184.1|17
1669984800000|2022-12-02 12:40:00|2192.6|2186.6|2192.4|2186.4|2192.9|2186.9|2191.6|2185.6|25
1669985100000|2022-12-02 12:45:00|2192.1|2186.1|2188.9|2182.9|2192.1|2186.1|2187.6|2181.6|63
1669985400000|2022-12-02 12:50:00|2187.9|2181.9|2189.4|2183.4|2189.4|2183.4|2187.6|2181.6|9
1669985700000|2022-12-02 12:55:00|2189.1|2183.1|2191.4|2185.4|2192.4|2186.4|2189.1|2183.1|33
1669986000000|2022-12-02 13:00:00|2191.6|2185.6|2195.1|2189.1|2196.6|2190.6|2191.6|2185.6|75
1669986300000|2022-12-02 13:05:00|2195.4|2189.4|2196.1|2190.1|2197.9|2191.9|2194.9|2188.9|46
1669986600000|2022-12-02 13:10:00|2195.9|2189.9|2196.6|2190.6|2196.9|2190.9|2193.9|2187.9|40
1669986900000|2022-12-02 13:15:00|2196.4|2190.4|2193.6|2187.6|2196.4|2190.4|2192.9|2186.9|52
1669987200000|2022-12-02 13:20:00|2193.9|2187.9|2197.1|2191.1|2197.9|2191.9|2193.9|2187.9|38
1669987500000|2022-12-02 13:25:00|2196.4|2190.4|2196.9|2190.9|2197.1|2191.1|2194.9|2188.9|34
1669987800000|2022-12-02 13:30:00|2196.4|2190.4|2183.3|2177.3|2196.4|2190.4|2181.3|2175.3|182
1669988100000|2022-12-02 13:35:00|2183|2177|2189.3|2183.3|2189.3|2183.3|2181.5|2175.5|95
1669988400000|2022-12-02 13:40:00|2189|2183|2189.8|2183.8|2191|2185|2188.8|2182.8|82
1669988700000|2022-12-02 13:45:00|2190.5|2184.5|2189.5|2183.5|2194|2188|2189.3|2183.3|87
1669989000000|2022-12-02 13:50:00|2189.8|2183.8|2189.5|2183.5|2191.8|2185.8|2187.8|2181.8|60
1669989300000|2022-12-02 13:55:00|2189.3|2183.3|2189.5|2183.5|2190|2184|2187.8|2181.8|42
1669989600000|2022-12-02 14:00:00|2189.8|2183.8|2192.3|2186.3|2192.3|2186.3|2189|2183|71
1669989900000|2022-12-02 14:05:00|2192|2186|2194.8|2188.8|2194.8|2188.8|2191.3|2185.3|42
1669990200000|2022-12-02 14:10:00|2195.3|2189.3|2196|2190|2197.5|2191.5|2194.8|2188.8|54
1669990500000|2022-12-02 14:15:00|2196.3|2190.3|2198.8|2192.8|2200.3|2194.3|2196|2190|38
1669990800000|2022-12-02 14:20:00|2198.5|2192.5|2199.5|2193.5|2201.5|2195.5|2198.5|2192.5|37
1669991100000|2022-12-02 14:25:00|2199.8|2193.8|2199.5|2193.5|2201|2195|2198.3|2192.3|24
1669991400000|2022-12-02 14:30:00|2199.8|2193.8|2200|2194|2200|2194|2199|2193|31
1669991700000|2022-12-02 14:35:00|2200.3|2194.3|2203.3|2197.3|2203.3|2197.3|2200|2194|32
1669992000000|2022-12-02 14:40:00|2203|2197|2204.3|2198.3|2206.3|2200.3|2203|2197|34
1669992300000|2022-12-02 14:45:00|2204|2198|2206|2200|2206.3|2200.3|2204|2198|30
1669992600000|2022-12-02 14:50:00|2205.8|2199.8|2207.3|2201.3|2207.3|2201.3|2205|2199|26
1669992900000|2022-12-02 14:55:00|2208.3|2202.3|2208.3|2202.3|2208.5|2202.5|2207.3|2201.3|25
1669993200000|2022-12-02 15:00:00|2208.5|2202.5|2207.8|2201.8|2209|2203|2207.5|2201.5|30
1669993500000|2022-12-02 15:05:00|2208|2202|2207|2201|2208|2202|2205.5|2199.5|32
1669993800000|2022-12-02 15:10:00|2207.3|2201.3|2210.5|2204.5|2210.8|2204.8|2207.3|2201.3|23
1669994100000|2022-12-02 15:15:00|2210.8|2204.8|2208.3|2202.3|2210.8|2204.8|2207.8|2201.8|29
1669994400000|2022-12-02 15:20:00|2208|2202|2207|2201|2208.5|2202.5|2206.8|2200.8|27
1669994700000|2022-12-02 15:25:00|2206.8|2200.8|2203.5|2197.5|2207.3|2201.3|2202.5|2196.5|33
1669995000000|2022-12-02 15:30:00|2203.3|2197.3|2205.5|2199.5|2205.5|2199.5|2199.8|2193.8|24
1669995300000|2022-12-02 15:35:00|2205.3|2199.3|2200.8|2194.8|2205.3|2199.3|2198.8|2192.8|43
1669995600000|2022-12-02 15:40:00|2201|2195|2196.8|2190.8|2202.3|2196.3|2196|2190|27
1669995900000|2022-12-02 15:45:00|2196.5|2190.5|2201.3|2195.3|2201.3|2195.3|2195.3|2189.3|26
1669996200000|2022-12-02 15:50:00|2201.5|2195.5|2202.5|2196.5|2202.5|2196.5|2199.5|2193.5|43
1669996500000|2022-12-02 15:55:00|2202.3|2196.3|2206|2200|2206|2200|2202|2196|33
1669996800000|2022-12-02 16:00:00|2206.5|2200.5|2205.5|2199.5|2206.5|2200.5|2203.8|2197.8|24
1669997100000|2022-12-02 16:05:00|2205.8|2199.8|2207.5|2201.5|2208|2202|2205.5|2199.5|32
1669997400000|2022-12-02 16:10:00|2207.3|2201.3|2209.3|2203.3|2211|2205|2207.3|2201.3|40
1669997700000|2022-12-02 16:15:00|2209|2203|2204.3|2198.3|2209|2203|2201.3|2195.3|72
1669998000000|2022-12-02 16:20:00|2204|2198|2207.3|2201.3|2207.3|2201.3|2204|2198|21
1669998300000|2022-12-02 16:25:00|2206.3|2200.3|2210|2204|2210|2204|2205.5|2199.5|28
1669998600000|2022-12-02 16:30:00|2209.8|2203.8|2211|2205|2211.3|2205.3|2209.8|2203.8|36
1669998900000|2022-12-02 16:35:00|2211.3|2205.3|2210.3|2204.3|2211.5|2205.5|2210.3|2204.3|9
1669999200000|2022-12-02 16:40:00|2210.5|2204.5|2209.3|2203.3|2210.5|2204.5|2208.3|2202.3|40
1669999500000|2022-12-02 16:45:00|2209|2203|2210.5|2204.5|2211|2205|2209|2203|32
1669999800000|2022-12-02 16:50:00|2210.3|2204.3|2211.3|2205.3|2212.3|2206.3|2208.3|2202.3|36
1670000100000|2022-12-02 16:55:00|2211|2205|2209.8|2203.8|2211.8|2205.8|2209.6|2203.6|10
1670000400000|2022-12-02 17:00:00|2210|2204|2210.3|2204.3|2210.5|2204.5|2209.5|2203.5|12
1670000700000|2022-12-02 17:05:00|2210|2204|2210.3|2204.3|2211|2205|2210|2204|11
1670001000000|2022-12-02 17:10:00|2210.5|2204.5|2210.5|2204.5|2210.8|2204.8|2210|2204|10
1670001300000|2022-12-02 17:15:00|2210.3|2204.3|2207.5|2201.5|2210.5|2204.5|2207.3|2201.3|20
1670001600000|2022-12-02 17:20:00|2207.3|2201.3|2209|2203|2209.3|2203.3|2207.3|2201.3|14
1670001900000|2022-12-02 17:25:00|2209.5|2203.5|2208.8|2202.8|2209.5|2203.5|2208.8|2202.8|18
1670002200000|2022-12-02 17:30:00|2209|2203|2208.8|2202.8|2209|2203|2208.8|2202.8|8
1670002500000|2022-12-02 17:35:00|2209|2203|2208.8|2202.8|2209.3|2203.3|2208.8|2202.8|19
1670002800000|2022-12-02 17:40:00|2209|2203|2209.8|2203.8|2210|2204|2209|2203|18
1670003100000|2022-12-02 17:45:00|2209.5|2203.5|2206|2200|2209.5|2203.5|2206|2200|20
1670003400000|2022-12-02 17:50:00|2205.5|2199.5|2208|2202|2208.5|2202.5|2205.5|2199.5|24
1670003700000|2022-12-02 17:55:00|2207.8|2201.8|2205.4|2199.4|2208.1|2202.1|2201.4|2195.4|33
1670004000000|2022-12-02 18:00:00|2205.1|2199.1|2207.4|2201.4|2207.4|2201.4|2204.9|2198.9|13
1670004300000|2022-12-02 18:05:00|2207.1|2201.1|2206.9|2200.9|2207.4|2201.4|2206.9|2200.9|4
1670004600000|2022-12-02 18:10:00|2207.1|2201.1|2207.4|2201.4|2207.4|2201.4|2206.6|2200.6|20
1670004900000|2022-12-02 18:15:00|2207.1|2201.1|2208.1|2202.1|2208.1|2202.1|2207.1|2201.1|11
1670005200000|2022-12-02 18:20:00|2207.6|2201.6|2210.1|2204.1|2210.1|2204.1|2207.6|2201.6|34
1670005500000|2022-12-02 18:25:00|2210.4|2204.4|2210.1|2204.1|2210.6|2204.6|2210.1|2204.1|26
1670005800000|2022-12-02 18:30:00|2210.6|2204.6|2210.4|2204.4|2210.6|2204.6|2210.4|2204.4|4
1670006100000|2022-12-02 18:35:00|2210.1|2204.1|2208.4|2202.4|2210.4|2204.4|2207.1|2201.1|24
1670006400000|2022-12-02 18:40:00|2208.6|2202.6|2209.4|2203.4|2209.6|2203.6|2207.9|2201.9|28
1670006700000|2022-12-02 18:45:00|2209.1|2203.1|2208.4|2202.4|2210.4|2204.4|2208.4|2202.4|17
1670007000000|2022-12-02 18:50:00|2208.1|2202.1|2209.1|2203.1|2209.4|2203.4|2206.6|2200.6|25
1670007300000|2022-12-02 18:55:00|2209.4|2203.4|2217|2198.3|2217|2203.4|2209.1|2196.8|7
1670202000000|2022-12-05 01:00:00|2222|2203.3|2218.3|2212.3|2222|2214.8|2218|2203.3|20
1670202300000|2022-12-05 01:05:00|2218.8|2212.8|2219.5|2213.5|2219.5|2213.5|2217.5|2211.5|29
1670202600000|2022-12-05 01:10:00|2220|2214|2220|2214|2220.5|2214.5|2218.8|2212.8|14
1670202900000|2022-12-05 01:15:00|2220.5|2214.5|2220|2214|2221.3|2215.3|2218.8|2212.8|24
1670203200000|2022-12-05 01:20:00|2220.3|2214.3|2219.8|2213.8|2220.3|2214.3|2218.5|2212.5|8
1670203500000|2022-12-05 01:25:00|2220.3|2214.3|2220.8|2214.8|2220.8|2214.8|2217|2211|35
1670203800000|2022-12-05 01:30:00|2221|2215|2222.3|2216.3|2222.3|2216.3|2220.5|2214.5|18
1670204100000|2022-12-05 01:35:00|2223|2217|2224.8|2218.8|2224.8|2218.8|2223|2217|7
1670204400000|2022-12-05 01:40:00|2225|2219|2233.5|2227.5|2234.5|2228.5|2225|2219|25
1670204700000|2022-12-05 01:45:00|2234|2228|2234.5|2228.5|2234.8|2228.8|2233.8|2227.8|10
1670205000000|2022-12-05 01:50:00|2234.8|2228.8|2233.5|2227.5|2234.8|2228.8|2233.3|2227.3|6
1670205300000|2022-12-05 01:55:00|2232.5|2226.5|2232.8|2226.8|2233.5|2227.5|2232|2226|13
1670205600000|2022-12-05 02:00:00|2232.5|2226.5|2231|2225|2232.5|2226.5|2230.8|2224.8|17
1670205900000|2022-12-05 02:05:00|2230.8|2224.8|2230.9|2224.9|2231.8|2225.8|2229|2221|44
1670206200000|2022-12-05 02:10:00|2231.3|2225.3|2232.3|2226.3|2232.3|2226.3|2231|2225|8
1670206500000|2022-12-05 02:15:00|2232.5|2226.5|2234|2228|2234|2228|2232.5|2226.5|7
1670207100000|2022-12-05 02:25:00|2234.3|2228.3|2235.5|2229.5|2235.5|2229.5|2234.3|2228.3|4
1670207400000|2022-12-05 02:30:00|2235.3|2229.3|2235|2229|2235.3|2229.3|2232.3|2226.3|21
1670207700000|2022-12-05 02:35:00|2234.8|2228.8|2233.8|2227.8|2234.8|2228.8|2233.5|2227.5|6
1670208000000|2022-12-05 02:40:00|2233.5|2227.5|2234|2228|2234|2228|2233.3|2227.3|9
1670208300000|2022-12-05 02:45:00|2233.5|2227.5|2230.5|2224.5|2234|2228|2230.5|2224.5|14
1670208600000|2022-12-05 02:50:00|2230|2224|2232|2226|2232.3|2226.3|2229.5|2223.5|18
1670208900000|2022-12-05 02:55:00|2232.5|2226.5|2234|2228|2234.3|2228.3|2231|2225|12
1670209200000|2022-12-05 03:00:00|2233.8|2227.8|2233.5|2227.5|2234|2228|2233.5|2227.5|4
1670209500000|2022-12-05 03:05:00|2233.8|2227.8|2234.5|2228.5|2235|2229|2232.8|2226.8|31
1670209800000|2022-12-05 03:10:00|2234.3|2228.3|2236.3|2230.3|2236.3|2230.3|2234.3|2228.3|4
1670210100000|2022-12-05 03:15:00|2237.5|2231.5|2239.5|2233.5|2239.5|2233.5|2237.5|2231.5|7
1670210700000|2022-12-05 03:25:00|2239.3|2233.3|2237.8|2231.8|2239.5|2233.5|2237.8|2231.8|7
1670211000000|2022-12-05 03:30:00|2238|2232|2236|2230|2238|2232|2235.8|2229.8|5
1670211300000|2022-12-05 03:35:00|2236.3|2230.3|2238.3|2232.3|2238.8|2232.8|2236.3|2230.3|10
1670211600000|2022-12-05 03:40:00|2238.5|2232.5|2239|2233|2239|2233|2238.5|2232.5|3
1670211900000|2022-12-05 03:45:00|2239.3|2233.3|2239|2233|2239.3|2233.3|2238.8|2232.8|3
1670212200000|2022-12-05 03:50:00|2238.8|2232.8|2239|2233|2239.3|2233.3|2238.8|2232.8|4
1670212500000|2022-12-05 03:55:00|2239.5|2233.5|2239.5|2233.5|2239.5|2233.5|2239.5|2233.5|1
1670213100000|2022-12-05 04:05:00|2238.8|2232.8|2238.3|2232.3|2238.8|2232.8|2237.8|2231.8|16
1670213400000|2022-12-05 04:10:00|2238.5|2232.5|2239|2233|2239|2233|2238.5|2232.5|5
1670213700000|2022-12-05 04:15:00|2238.8|2232.8|2239.3|2233.3|2239.3|2233.3|2236|2230|9
1670214000000|2022-12-05 04:20:00|2239|2233|2239.3|2233.3|2239.3|2233.3|2239|2233|2
1670214300000|2022-12-05 04:25:00|2239|2233|2238.8|2232.8|2239.3|2233.3|2238.8|2232.8|4
1670214600000|2022-12-05 04:30:00|2239.3|2233.3|2239|2233|2239.3|2233.3|2238.8|2232.8|10
1670215200000|2022-12-05 04:40:00|2238.8|2232.8|2238.5|2232.5|2239|2233|2238.3|2232.3|5
1670215500000|2022-12-05 04:45:00|2239|2233|2238.8|2232.8|2239|2233|2238.8|2232.8|2
1670215800000|2022-12-05 04:50:00|2238.5|2232.5|2238.5|2232.5|2238.5|2232.5|2238.5|2232.5|1
1670217300000|2022-12-05 05:15:00|2239|2233|2239|2233|2239|2233|2239|2233|1
1670217900000|2022-12-05 05:25:00|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|1
1670218200000|2022-12-05 05:30:00|2239|2233|2240|2234|2240.3|2234.3|2239|2233|9
1670218500000|2022-12-05 05:35:00|2240.5|2234.5|2240.5|2234.5|2240.5|2234.5|2240.3|2234.3|3
1670218800000|2022-12-05 05:40:00|2239.8|2233.8|2237.8|2231.8|2240|2234|2237.8|2231.8|17
1670219100000|2022-12-05 05:45:00|2238.5|2232.5|2238|2232|2239|2233|2237.8|2231.8|10
1670219400000|2022-12-05 05:50:00|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|2235.3|2229.3|5
1670219700000|2022-12-05 05:55:00|2236.8|2230.8|2237|2231|2237|2231|2236.8|2230.8|14
1670220000000|2022-12-05 06:00:00|2236.8|2230.8|2237|2231|2237|2231|2235|2229|17
1670220300000|2022-12-05 06:05:00|2237.3|2231.3|2236.5|2230.5|2237.3|2231.3|2236|2230|11
1670220600000|2022-12-05 06:10:00|2237.3|2231.3|2236.8|2230.8|2238|2232|2235.8|2229.8|8
1670220900000|2022-12-05 06:15:00|2237|2231|2240|2234|2240|2234|2237|2231|11
1670221200000|2022-12-05 06:20:00|2240.3|2234.3|2240.3|2234.3|2240.3|2234.3|2240.3|2234.3|1
1670221500000|2022-12-05 06:25:00|2240|2234|2240|2234|2240|2234|2240|2234|1
1670221800000|2022-12-05 06:30:00|2238.8|2232.8|2238|2232|2239.5|2233.5|2237.5|2231.5|18
1670222100000|2022-12-05 06:35:00|2238.3|2232.3|2237.8|2231.8|2239.5|2233.5|2237.8|2231.8|11
1670222400000|2022-12-05 06:40:00|2238.3|2232.3|2237|2231|2238.3|2232.3|2234.5|2228.5|13
1670222700000|2022-12-05 06:45:00|2237.3|2231.3|2237|2231|2237.8|2231.8|2235.5|2229.5|18
1670223000000|2022-12-05 06:50:00|2236.8|2230.8|2237.8|2231.8|2237.8|2231.8|2236.8|2230.8|16
1670223300000|2022-12-05 06:55:00|2237.3|2231.3|2236.5|2230.5|2237.8|2231.8|2235.5|2229.5|24
1670223600000|2022-12-05 07:00:00|2236.3|2230.3|2234.8|2228.8|2236.3|2230.3|2234|2228|13
1670223900000|2022-12-05 07:05:00|2234.5|2228.5|2235|2229|2236.5|2230.5|2234.5|2228.5|6
1670224200000|2022-12-05 07:10:00|2234.8|2228.8|2231.5|2225.5|2234.8|2228.8|2231|2225|14
1670224500000|2022-12-05 07:15:00|2231.8|2225.8|2234.3|2228.3|2234.3|2228.3|2231.3|2225.3|22
1670224800000|2022-12-05 07:20:00|2233.8|2227.8|2233|2227|2233.8|2227.8|2232.5|2226.5|6
1670225100000|2022-12-05 07:25:00|2232.8|2226.8|2230.8|2224.8|2233.5|2227.5|2230.8|2224.8|5
1670225400000|2022-12-05 07:30:00|2231.3|2225.3|2232|2226|2232.3|2226.3|2231.3|2225.3|4
1670225700000|2022-12-05 07:35:00|2231.8|2225.8|2232.5|2226.5|2233.3|2227.3|2229.8|2223.8|15
1670226000000|2022-12-05 07:40:00|2232|2226|2228.3|2222.3|2232.3|2226.3|2227.8|2221.8|21
1670226300000|2022-12-05 07:45:00|2228.5|2222.5|2234.5|2228.5|2234.8|2228.8|2228.5|2222.5|12
1670226600000|2022-12-05 07:50:00|2234.3|2228.3|2237.5|2231.5|2238|2232|2234.3|2228.3|11
1670226900000|2022-12-05 07:55:00|2237|2231|2236.5|2230.5|2237|2231|2235.8|2229.8|13
1670227200000|2022-12-05 08:00:00|2236.3|2230.3|2242.3|2236.3|2242.3|2236.3|2236.3|2230.3|33
1670227500000|2022-12-05 08:05:00|2242.5|2236.5|2239.8|2233.8|2242.5|2236.5|2239.8|2233.8|18
1670227800000|2022-12-05 08:10:00|2239.5|2233.5|2238.5|2232.5|2239.8|2233.8|2236.3|2230.3|37
1670228100000|2022-12-05 08:15:00|2238.3|2232.3|2239|2233|2240|2234|2237|2231|44
1670228400000|2022-12-05 08:20:00|2239.3|2233.3|2238.3|2232.3|2240|2234|2238.3|2232.3|11
1670228700000|2022-12-05 08:25:00|2238|2232|2238.5|2232.5|2238.8|2232.8|2238|2232|9
1670229000000|2022-12-05 08:30:00|2238.3|2232.3|2238.3|2232.3|2238.5|2232.5|2237.3|2231.3|8
1670229300000|2022-12-05 08:35:00|2237.3|2231.3|2236.5|2230.5|2238.3|2232.3|2236.5|2230.5|22
1670229600000|2022-12-05 08:40:00|2236.8|2230.8|2234.3|2228.3|2237|2231|2234.3|2228.3|12
1670229900000|2022-12-05 08:45:00|2234.5|2228.5|2235.3|2229.3|2235.3|2229.3|2234|2228|8
1670230200000|2022-12-05 08:50:00|2235.5|2229.5|2236.8|2230.8|2237.5|2231.5|2235.5|2229.5|10
1670230500000|2022-12-05 08:55:00|2236.3|2230.3|2236|2230|2236.3|2230.3|2235.5|2229.5|6
1670230800000|2022-12-05 09:00:00|2235.8|2229.8|2237.3|2231.3|2237.5|2231.5|2235.5|2229.5|11
1670231100000|2022-12-05 09:05:00|2237|2231|2237.5|2231.5|2237.5|2231.5|2235.3|2229.3|14
1670231400000|2022-12-05 09:10:00|2237.3|2231.3|2237.5|2231.5|2237.5|2231.5|2235.8|2229.8|8
1670231700000|2022-12-05 09:15:00|2237.8|2231.8|2238.5|2232.5|2238.5|2232.5|2237.5|2231.5|12
1670232000000|2022-12-05 09:20:00|2238.8|2232.8|2235.5|2229.5|2238.8|2232.8|2235.5|2229.5|21
1670232300000|2022-12-05 09:25:00|2235.3|2229.3|2236.3|2230.3|2238.3|2232.3|2235.3|2229.3|23
1670232600000|2022-12-05 09:30:00|2236|2230|2231.5|2225.5|2236|2230|2231.5|2225.5|17
1670232900000|2022-12-05 09:35:00|2231.3|2225.3|2229.5|2223.5|2231.5|2225.5|2227|2221|26
1670233200000|2022-12-05 09:40:00|2229.8|2223.8|2228|2222|2229.8|2223.8|2225.5|2219.5|22
1670233500000|2022-12-05 09:45:00|2227.8|2221.8|2226.3|2220.3|2227.8|2221.8|2225.8|2219.8|16
1670233800000|2022-12-05 09:50:00|2226.4|2220.4|2225.9|2219.9|2226.6|2220.6|2225.4|2219.4|11
1670234100000|2022-12-05 09:55:00|2226.4|2220.4|2226.1|2220.1|2226.4|2220.4|2225.6|2219.6|7
1670234400000|2022-12-05 10:00:00|2225.6|2219.6|2227.6|2221.6|2229.6|2223.6|2225.6|2219.6|25
1670234700000|2022-12-05 10:05:00|2227.4|2221.4|2225.1|2219.1|2227.4|2221.4|2224.4|2218.4|18
1670235000000|2022-12-05 10:10:00|2224.9|2218.9|2222.8|2216.8|2224.9|2218.9|2221.9|2215.9|18
1670235300000|2022-12-05 10:15:00|2222.6|2216.6|2219.6|2213.6|2222.6|2216.6|2219.1|2213.1|14
1670235600000|2022-12-05 10:20:00|2218.9|2212.9|2217.6|2211.6|2218.9|2212.9|2215.9|2209.9|18
1670235900000|2022-12-05 10:25:00|2217.4|2211.4|2218.4|2212.4|2218.9|2212.9|2217.4|2211.4|11
1670236200000|2022-12-05 10:30:00|2218.1|2212.1|2220.4|2214.4|2220.4|2214.4|2215.9|2209.9|23
1670236500000|2022-12-05 10:35:00|2220.1|2214.1|2219.4|2213.4|2220.9|2214.9|2218.4|2212.4|21
1670236800000|2022-12-05 10:40:00|2219.6|2213.6|2223.1|2217.1|2223.9|2217.9|2219.6|2213.6|17
1670237100000|2022-12-05 10:45:00|2223.4|2217.4|2222.4|2216.4|2224.1|2218.1|2222.4|2216.4|5
1670237400000|2022-12-05 10:50:00|2221.1|2215.1|2223.1|2217.1|2223.4|2217.4|2220.4|2214.4|14
1670237700000|2022-12-05 10:55:00|2223.6|2217.6|2222.4|2216.4|2223.6|2217.6|2222.4|2216.4|17
1670238000000|2022-12-05 11:00:00|2222.6|2216.6|2223.6|2217.6|2223.6|2217.6|2221.9|2215.9|15
1670238300000|2022-12-05 11:05:00|2223.4|2217.4|2224.9|2218.9|2226.1|2220.1|2223.1|2217.1|20
1670238600000|2022-12-05 11:10:00|2224.6|2218.6|2224.9|2218.9|2225.6|2219.6|2224.6|2218.6|19
1670238900000|2022-12-05 11:15:00|2224.6|2218.6|2221.9|2215.9|2224.9|2218.9|2221.9|2215.9|25
1670239200000|2022-12-05 11:20:00|2222.1|2216.1|2223.9|2217.9|2224.4|2218.4|2222.1|2216.1|9
1670239500000|2022-12-05 11:25:00|2223.1|2217.1|2220.1|2214.1|2223.1|2217.1|2220.1|2214.1|9
1670239800000|2022-12-05 11:30:00|2219.9|2213.9|2220.4|2214.4|2221.4|2215.4|2218.9|2212.9|23
1670240100000|2022-12-05 11:35:00|2220.1|2214.1|2220.9|2214.9|2221.1|2215.1|2220.1|2214.1|6
1670240400000|2022-12-05 11:40:00|2221.1|2215.1|2220.6|2214.6|2221.1|2215.1|2220.6|2214.6|13
1670240700000|2022-12-05 11:45:00|2220.9|2214.9|2222.9|2216.9|2222.9|2216.9|2220.9|2214.9|9
1670241000000|2022-12-05 11:50:00|2223.1|2217.1|2221.6|2215.6|2223.6|2217.6|2221.1|2215.1|16
1670241300000|2022-12-05 11:55:00|2221.9|2215.9|2222.6|2216.6|2222.9|2216.9|2219.9|2213.9|16
1670241600000|2022-12-05 12:00:00|2222.4|2216.4|2223.6|2217.6|2224.1|2218.1|2222.1|2216.1|14
1670241900000|2022-12-05 12:05:00|2223.9|2217.9|2219.4|2213.4|2223.9|2217.9|2219.4|2213.4|20
1670242200000|2022-12-05 12:10:00|2219.6|2213.6|2216.4|2210.4|2221|2215|2216|2210|31
1670242500000|2022-12-05 12:15:00|2216.9|2210.9|2211.8|2205.8|2216.9|2210.9|2211.8|2205.8|21
1670242800000|2022-12-05 12:20:00|2211.9|2205.9|2215.4|2209.4|2215.6|2209.6|2211.9|2205.9|19
1670243100000|2022-12-05 12:25:00|2215.6|2209.6|2211.9|2205.9|2215.6|2209.6|2211.9|2205.9|9
1670243400000|2022-12-05 12:30:00|2211.6|2205.6|2215.4|2209.4|2215.6|2209.6|2211.4|2205.4|18
1670243700000|2022-12-05 12:35:00|2215.1|2209.1|2214.6|2208.6|2215.1|2209.1|2213.9|2207.9|8
1670244000000|2022-12-05 12:40:00|2214.4|2208.4|2215.3|2209.3|2219.3|2213.3|2213.9|2207.9|44
1670244300000|2022-12-05 12:45:00|2215|2209|2216.4|2210.4|2217.1|2211.1|2213.8|2207.8|32
1670244600000|2022-12-05 12:50:00|2216.6|2210.6|2217.9|2211.9|2219.4|2213.4|2216.6|2210.6|38
1670244900000|2022-12-05 12:55:00|2217.6|2211.6|2215.3|2209.3|2218.9|2212.9|2215.3|2209.3|24
1670245200000|2022-12-05 13:00:00|2215.4|2209.4|2230.1|2224.1|2232|2226|2215.4|2209.4|136
1670245500000|2022-12-05 13:05:00|2230.3|2224.3|2230.1|2224.1|2232.1|2226.1|2227.6|2221.6|68
1670245800000|2022-12-05 13:10:00|2229.9|2223.9|2224.9|2218.9|2229.9|2223.9|2224.9|2218.9|51
1670246100000|2022-12-05 13:15:00|2225.1|2219.1|2226.1|2220.1|2226.1|2220.1|2222.1|2216.1|40
1670246400000|2022-12-05 13:20:00|2226.4|2220.4|2226.4|2220.4|2228.1|2222.1|2226.1|2220.1|12
1670246700000|2022-12-05 13:25:00|2226.6|2220.6|2227.9|2221.9|2228.1|2222.1|2226.4|2220.4|29
1670247000000|2022-12-05 13:30:00|2226.6|2220.6|2227.9|2221.9|2228.6|2222.6|2226.6|2220.6|23
1670247300000|2022-12-05 13:35:00|2228.1|2222.1|2227.8|2221.8|2228.6|2222.6|2227|2221|13
1670247600000|2022-12-05 13:40:00|2228|2222|2227.5|2221.5|2228.3|2222.3|2227.5|2221.5|9
1670247900000|2022-12-05 13:45:00|2227.8|2221.8|2226.8|2220.8|2229.3|2223.3|2226.8|2220.8|16
1670248200000|2022-12-05 13:50:00|2227|2221|2225.3|2219.3|2228.3|2222.3|2225|2219|29
1670248500000|2022-12-05 13:55:00|2225.5|2219.5|2225.5|2219.5|2226|2220|2224.5|2218.5|23
1670248800000|2022-12-05 14:00:00|2225.3|2219.3|2226.5|2220.5|2226.5|2220.5|2223.3|2217.3|30
1670249100000|2022-12-05 14:05:00|2226.8|2220.8|2226.3|2220.3|2227|2221|2226|2220|14
1670249400000|2022-12-05 14:10:00|2226|2220|2227|2221|2227.3|2221.3|2225.5|2219.5|19
1670249700000|2022-12-05 14:15:00|2226.8|2220.8|2230|2224|2230|2224|2226.5|2220.5|24
1670250000000|2022-12-05 14:20:00|2229.5|2223.5|2228|2222|2229.5|2223.5|2227.3|2221.3|22
1670250300000|2022-12-05 14:25:00|2227.8|2221.8|2230|2224|2230|2224|2227.8|2221.8|7
1670250600000|2022-12-05 14:30:00|2230.3|2224.3|2232.8|2226.8|2233.5|2227.5|2230|2224|37
1670250900000|2022-12-05 14:35:00|2233|2227|2235.3|2229.3|2236.5|2230.5|2233|2227|33
1670251200000|2022-12-05 14:40:00|2235|2229|2235.5|2229.5|2236.8|2230.8|2234.5|2228.5|25
1670251500000|2022-12-05 14:45:00|2235.8|2229.8|2234.5|2228.5|2237|2231|2233.5|2227.5|34
1670251800000|2022-12-05 14:50:00|2234.3|2228.3|2233.8|2227.8|2234.8|2228.8|2232.8|2226.8|37
1670252100000|2022-12-05 14:55:00|2233.5|2227.5|2232.8|2226.8|2233.8|2227.8|2231.5|2225.5|17
1670252400000|2022-12-05 15:00:00|2232|2226|2228.5|2222.5|2232|2226|2224|2218|65
1670252700000|2022-12-05 15:05:00|2228.3|2222.3|2229.8|2223.8|2230.3|2224.3|2227|2221|28
1670253000000|2022-12-05 15:10:00|2230|2224|2230|2224|2232.3|2226.3|2229.5|2223.5|32
1670253300000|2022-12-05 15:15:00|2230.3|2224.3|2231.5|2225.5|2233.5|2227.5|2229.8|2223.8|35
1670253600000|2022-12-05 15:20:00|2231.8|2225.8|2233.3|2227.3|2234.5|2228.5|2230.5|2224.5|28
1670253900000|2022-12-05 15:25:00|2233|2227|2235.3|2229.3|2236|2230|2232.5|2226.5|47
1670254200000|2022-12-05 15:30:00|2235|2229|2231|2225|2235|2229|2230|2224|27
1670254500000|2022-12-05 15:35:00|2230.8|2224.8|2231|2225|2233|2227|2230.8|2224.8|31
1670254800000|2022-12-05 15:40:00|2230.5|2224.5|2231.3|2225.3|2231.3|2225.3|2230.3|2224.3|15
1670255100000|2022-12-05 15:45:00|2231.5|2225.5|2236|2230|2236|2230|2231.3|2225.3|15
1670255400000|2022-12-05 15:50:00|2236.3|2230.3|2235.8|2229.8|2237|2231|2234.8|2228.8|20
1670255700000|2022-12-05 15:55:00|2236|2230|2235|2229|2236.8|2230.8|2234.5|2228.5|36
1670256000000|2022-12-05 16:00:00|2234.8|2228.8|2238.3|2232.3|2238.3|2232.3|2234.8|2228.8|43
1670256300000|2022-12-05 16:05:00|2237.5|2231.5|2241|2235|2241|2235|2236|2230|44
1670256600000|2022-12-05 16:10:00|2240.3|2234.3|2239.3|2233.3|2241|2235|2239.3|2233.3|20
1670256900000|2022-12-05 16:15:00|2239|2233|2243|2237|2243.5|2237.5|2238.8|2232.8|106
1670257200000|2022-12-05 16:20:00|2242.5|2236.5|2239|2233|2242.5|2236.5|2237.8|2231.8|28
1670257500000|2022-12-05 16:25:00|2238.5|2232.5|2236.5|2230.5|2238.8|2232.8|2236.3|2230.3|34
1670257800000|2022-12-05 16:30:00|2236.3|2230.3|2236.8|2230.8|2236.8|2230.8|2235.5|2229.5|19
1670258100000|2022-12-05 16:35:00|2236.5|2230.5|2239.5|2233.5|2240.5|2234.5|2236.3|2230.3|24
1670258400000|2022-12-05 16:40:00|2239.3|2233.3|2235.3|2229.3|2239.3|2233.3|2235.3|2229.3|18
1670258700000|2022-12-05 16:45:00|2236|2230|2236.5|2230.5|2237.3|2231.3|2236|2230|26
1670259000000|2022-12-05 16:50:00|2236.8|2230.8|2236|2230|2236.8|2230.8|2235.5|2229.5|11
1670259300000|2022-12-05 16:55:00|2235.8|2229.8|2235.3|2229.3|2236.3|2230.3|2235|2229|36
1670259600000|2022-12-05 17:00:00|2235|2229|2235.8|2229.8|2235.8|2229.8|2234.8|2228.8|8
1670259900000|2022-12-05 17:05:00|2236|2230|2234|2228|2236|2230|2234|2228|14
1670260200000|2022-12-05 17:10:00|2234.3|2228.3|2232.8|2226.8|2234.5|2228.5|2232|2226|12
1670260500000|2022-12-05 17:15:00|2233|2227|2231.3|2225.3|2233|2227|2231.3|2225.3|18
1670260800000|2022-12-05 17:20:00|2231.5|2225.5|2230.8|2224.8|2231.5|2225.5|2230.8|2224.8|16
1670261100000|2022-12-05 17:25:00|2231|2225|2229.5|2223.5|2231|2225|2229.5|2223.5|16
1670261400000|2022-12-05 17:30:00|2229.3|2223.3|2229.5|2223.5|2230|2224|2228.8|2222.8|17
1670261700000|2022-12-05 17:35:00|2229.3|2223.3|2233.5|2227.5|2234.8|2228.8|2229|2223|46
1670262000000|2022-12-05 17:40:00|2233.3|2227.3|2230.8|2224.8|2233.3|2227.3|2230.3|2224.3|17
1670262300000|2022-12-05 17:45:00|2229.8|2223.8|2229|2223|2231|2225|2226.5|2220.5|20
1670262600000|2022-12-05 17:50:00|2229.3|2223.3|2227|2221|2231.5|2225.5|2227|2221|34
1670262900000|2022-12-05 17:55:00|2226.8|2220.8|2235.4|2229.4|2235.9|2229.9|2226.8|2220.8|64
1670263200000|2022-12-05 18:00:00|2235.6|2229.6|2232.1|2226.1|2235.9|2229.9|2231.9|2225.9|28
1670263500000|2022-12-05 18:05:00|2231.9|2225.9|2231.6|2225.6|2231.9|2225.9|2230.9|2224.9|23
1670264400000|2022-12-05 18:20:00|2230.1|2224.1|2231.1|2225.1|2231.4|2225.4|2229.1|2223.1|16
1670264700000|2022-12-05 18:25:00|2231.4|2225.4|2230.9|2224.9|2231.4|2225.4|2229.1|2223.1|19
1670265000000|2022-12-05 18:30:00|2230.6|2224.6|2231.4|2225.4|2231.6|2225.6|2230.6|2224.6|8
1670265300000|2022-12-05 18:35:00|2231.1|2225.1|2231.4|2225.4|2231.6|2225.6|2230.6|2224.6|14
1670265600000|2022-12-05 18:40:00|2231.6|2225.6|2231.1|2225.1|2231.6|2225.6|2231.1|2225.1|3
1670265900000|2022-12-05 18:45:00|2230.9|2224.9|2231.1|2225.1|2231.1|2225.1|2230.9|2224.9|2
1670266200000|2022-12-05 18:50:00|2231.4|2225.4|2234.4|2228.4|2234.4|2228.4|2231.4|2225.4|8
1670266500000|2022-12-05 18:55:00|2234.6|2228.6|2241.5|2222.8|2244.5|2232.1|2234.6|2222.8|12
1670288400000|2022-12-06 01:00:00|2232|2226|2230|2224|2232|2226|2230|2224|12
1670288700000|2022-12-06 01:05:00|2230.3|2224.3|2228|2222|2231.8|2225.8|2228|2222|29
1670289000000|2022-12-06 01:10:00|2228.3|2222.3|2231.5|2225.5|2231.5|2225.5|2228.3|2222.3|14
1670289300000|2022-12-06 01:15:00|2232|2226|2228.8|2222.8|2233.5|2227.5|2228.8|2222.8|41
1670289600000|2022-12-06 01:20:00|2229.3|2223.3|2227.8|2221.8|2232.3|2226.3|2227.3|2221.3|24
1670289900000|2022-12-06 01:25:00|2228.3|2222.3|2224.8|2218.8|2228.3|2222.3|2224.8|2218.8|18
1670290200000|2022-12-06 01:30:00|2225.5|2219.5|2225.5|2219.5|2227|2221|2225|2219|25
1670290500000|2022-12-06 01:35:00|2225.3|2219.3|2226.3|2220.3|2226.8|2220.8|2225|2219|13
1670290800000|2022-12-06 01:40:00|2226.5|2220.5|2226.8|2220.8|2228.5|2222.5|2225.5|2219.5|23
1670291100000|2022-12-06 01:45:00|2226.5|2220.5|2227|2221|2227|2221|2226.5|2220.5|29
1670291400000|2022-12-06 01:50:00|2227.3|2221.3|2227.8|2221.8|2228.5|2222.5|2226.5|2220.5|18
1670291700000|2022-12-06 01:55:00|2227.5|2221.5|2226.8|2220.8|2228|2222|2225.8|2219.8|16
1670292000000|2022-12-06 02:00:00|2226.5|2220.5|2226|2220|2226.5|2220.5|2225.8|2219.8|6
1670292300000|2022-12-06 02:05:00|2226.3|2220.3|2226|2220|2227.5|2221.5|2225.3|2219.3|24
1670292600000|2022-12-06 02:10:00|2225.8|2219.8|2228|2222|2228|2222|2225.8|2219.8|20
1670292900000|2022-12-06 02:15:00|2227.8|2221.8|2227.8|2221.8|2228|2222|2226.5|2220.5|21
1670293200000|2022-12-06 02:20:00|2228|2222|2228.5|2222.5|2228.8|2222.8|2227.8|2221.8|8
1670293500000|2022-12-06 02:25:00|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|2228|2222|5
1670293800000|2022-12-06 02:30:00|2228|2222|2225.8|2219.8|2228.3|2222.3|2225|2219|19
1670294100000|2022-12-06 02:35:00|2225.5|2219.5|2224.8|2218.8|2225.5|2219.5|2224.5|2218.5|15
1670294400000|2022-12-06 02:40:00|2225|2219|2227.3|2221.3|2228|2222|2225|2219|18
1670294700000|2022-12-06 02:45:00|2227.5|2221.5|2227.8|2221.8|2228.3|2222.3|2227.3|2221.3|18
1670295000000|2022-12-06 02:50:00|2227.5|2221.5|2228.8|2222.8|2229.3|2223.3|2227.5|2221.5|13
1670295300000|2022-12-06 02:55:00|2229|2223|2228.5|2222.5|2231.5|2225.5|2228.5|2222.5|20
1670295600000|2022-12-06 03:00:00|2228.8|2222.8|2229|2223|2229.8|2223.8|2228|2222|22
1670295900000|2022-12-06 03:05:00|2229.3|2223.3|2228.5|2222.5|2229.8|2223.8|2228.5|2222.5|15
1670296200000|2022-12-06 03:10:00|2228.8|2222.8|2231|2225|2231|2225|2228.8|2222.8|7
1670296500000|2022-12-06 03:15:00|2230.8|2224.8|2231.8|2225.8|2231.8|2225.8|2230.8|2224.8|6
1670296800000|2022-12-06 03:20:00|2231.5|2225.5|2231.5|2225.5|2232|2226|2231|2225|53
1670297100000|2022-12-06 03:25:00|2232|2226|2231.3|2225.3|2233|2227|2231.3|2225.3|7
1670297400000|2022-12-06 03:30:00|2231.8|2225.8|2232.8|2226.8|2233.5|2227.5|2231.5|2225.5|30
1670297700000|2022-12-06 03:35:00|2233.3|2227.3|2231.3|2225.3|2234|2228|2230.8|2224.8|17
1670298000000|2022-12-06 03:40:00|2232.3|2226.3|2232|2226|2232.3|2226.3|2232|2226|2
1670298300000|2022-12-06 03:45:00|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|2232|2226|7
1670298600000|2022-12-06 03:50:00|2232.5|2226.5|2229.5|2223.5|2232.8|2226.8|2229|2223|13
1670298900000|2022-12-06 03:55:00|2229.8|2223.8|2230|2224|2230.5|2224.5|2229.3|2223.3|8
1670299200000|2022-12-06 04:00:00|2228.8|2222.8|2227.3|2221.3|2228.8|2222.8|2227|2221|9
1670299500000|2022-12-06 04:05:00|2227.5|2221.5|2227.5|2221.5|2227.8|2221.8|2227.5|2221.5|3
1670300100000|2022-12-06 04:15:00|2227.8|2221.8|2228.8|2222.8|2228.8|2222.8|2227.8|2221.8|5
1670300400000|2022-12-06 04:20:00|2229|2223|2229.8|2223.8|2229.8|2223.8|2229|2223|4
1670301000000|2022-12-06 04:30:00|2230|2224|2230|2224|2230|2224|2229.3|2223.3|8
1670301300000|2022-12-06 04:35:00|2230.3|2224.3|2230.3|2224.3|2230.8|2224.8|2230.3|2224.3|7
1670301600000|2022-12-06 04:40:00|2230|2224|2230.3|2224.3|2230.3|2224.3|2229.8|2223.8|3
1670301900000|2022-12-06 04:45:00|2230.5|2224.5|2230.3|2224.3|2230.5|2224.5|2230|2224|10
1670302200000|2022-12-06 04:50:00|2230|2224|2228.3|2222.3|2233|2227|2228.3|2222.3|17
1670302500000|2022-12-06 04:55:00|2228|2222|2228|2222|2228.3|2222.3|2227.8|2221.8|5
1670302800000|2022-12-06 05:00:00|2227.8|2221.8|2228|2222|2228|2222|2227.8|2221.8|2
1670303100000|2022-12-06 05:05:00|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|1
1670304300000|2022-12-06 05:25:00|2228|2222|2229.8|2223.8|2229.8|2223.8|2228|2222|4
1670304600000|2022-12-06 05:30:00|2229.3|2223.3|2225|2219|2229.5|2223.5|2224.8|2218.8|104
1670304900000|2022-12-06 05:35:00|2225.3|2219.3|2221.8|2215.8|2225.5|2219.5|2221.5|2215.5|36
1670305200000|2022-12-06 05:40:00|2221.3|2215.3|2222|2216|2223.8|2217.8|2221.3|2215.3|18
1670305500000|2022-12-06 05:45:00|2222.3|2216.3|2227|2221|2228|2222|2222.3|2216.3|29
1670305800000|2022-12-06 05:50:00|2227.5|2221.5|2226.3|2220.3|2229.8|2223.8|2226.3|2220.3|8
1670306100000|2022-12-06 05:55:00|2226.5|2220.5|2227.3|2221.3|2228.8|2222.8|2225.9|2219.9|25
1670306400000|2022-12-06 06:00:00|2227.5|2221.5|2227.3|2221.3|2227.5|2221.5|2227|2221|18
1670306700000|2022-12-06 06:05:00|2227|2221|2226.8|2220.8|2227.5|2221.5|2224|2218|17
1670307000000|2022-12-06 06:10:00|2226.5|2220.5|2223.5|2217.5|2226.5|2220.5|2223.4|2216.8|22
1670307300000|2022-12-06 06:15:00|2223.8|2217.8|2225|2219|2225.3|2219.3|2223.8|2217.8|9
1670307600000|2022-12-06 06:20:00|2224.8|2218.8|2224.5|2218.5|2225|2219|2224.3|2218.3|8
1670307900000|2022-12-06 06:25:00|2224.8|2218.8|2223.5|2217.5|2226|2220|2223.3|2217.3|9
1670308200000|2022-12-06 06:30:00|2224|2218|2224.3|2218.3|2225|2219|2222.5|2216.5|11
1670308500000|2022-12-06 06:35:00|2224|2218|2224|2218|2224|2218|2224|2218|1
1670309100000|2022-12-06 06:45:00|2223.8|2217.8|2224.5|2218.5|2224.5|2218.5|2223.8|2217.8|7
1670309400000|2022-12-06 06:50:00|2224.3|2218.3|2224|2218|2224.5|2218.5|2222.3|2216.3|14
1670309700000|2022-12-06 06:55:00|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.3|2216.3|3
1670310000000|2022-12-06 07:00:00|2222.5|2216.5|2222.8|2216.8|2222.8|2216.8|2222.5|2216.5|16
1670310300000|2022-12-06 07:05:00|2222.5|2216.5|2222.5|2216.5|2223|2217|2222.5|2216.5|6
1670310600000|2022-12-06 07:10:00|2223.5|2217.5|2224|2218|2224.3|2218.3|2223.5|2217.5|4
1670310900000|2022-12-06 07:15:00|2223.8|2217.8|2224.3|2218.3|2224.3|2218.3|2222|2216|8
1670311200000|2022-12-06 07:20:00|2224.5|2218.5|2224.3|2218.3|2225.5|2219.5|2223|2217|14
1670311500000|2022-12-06 07:25:00|2224|2218|2223|2217|2224|2218|2222.5|2216.5|9
1670312100000|2022-12-06 07:35:00|2223.3|2217.3|2226.3|2220.3|2226.8|2220.8|2223.3|2217.3|11
1670312400000|2022-12-06 07:40:00|2226.5|2220.5|2226.5|2220.5|2227.8|2221.8|2226|2220|16
1670312700000|2022-12-06 07:45:00|2226.8|2220.8|2223.5|2217.5|2228.3|2222.3|2222.8|2216.8|14
1670313300000|2022-12-06 07:55:00|2223.8|2217.8|2225|2219|2225|2219|2223.8|2217.8|5
1670313600000|2022-12-06 08:00:00|2225.3|2219.3|2230|2224|2230|2224|2222|2216|43
1670313900000|2022-12-06 08:05:00|2230.5|2224.5|2227.8|2221.8|2230.8|2224.8|2227.5|2221.5|11
1670314200000|2022-12-06 08:10:00|2226.3|2220.3|2231.9|2225.9|2231.9|2225.9|2224|2218|35
1670314500000|2022-12-06 08:15:00|2232.1|2226.1|2233.1|2227.1|2236.9|2230.9|2231.9|2225.9|38
1670314800000|2022-12-06 08:20:00|2234.1|2228.1|2225.6|2219.6|2234.6|2228.6|2225.6|2219.6|41
1670315100000|2022-12-06 08:25:00|2225.4|2219.4|2223.1|2217.1|2225.4|2219.4|2223.1|2217.1|19
1670315400000|2022-12-06 08:30:00|2222.9|2216.9|2225.1|2219.1|2225.1|2219.1|2221.6|2215.6|23
1670315700000|2022-12-06 08:35:00|2224.9|2218.9|2226.9|2220.9|2227.1|2221.1|2224.4|2218.4|14
1670316000000|2022-12-06 08:40:00|2227.1|2221.1|2227.9|2221.9|2228.6|2222.6|2226.9|2220.9|25
1670316300000|2022-12-06 08:45:00|2228.1|2222.1|2227.1|2221.1|2228.4|2222.4|2227.1|2221.1|8
1670316600000|2022-12-06 08:50:00|2227.4|2221.4|2226.9|2220.9|2227.4|2221.4|2226.9|2220.9|7
1670316900000|2022-12-06 08:55:00|2225.9|2219.9|2227.1|2221.1|2227.6|2221.6|2225.4|2219.4|14
1670317200000|2022-12-06 09:00:00|2226.9|2220.9|2230.9|2224.9|2231.4|2225.4|2225.1|2219.1|27
1670317500000|2022-12-06 09:05:00|2231.6|2225.6|2233.6|2227.6|2236.4|2230.4|2231.6|2225.6|22
1670317800000|2022-12-06 09:10:00|2233.4|2227.4|2229.1|2223.1|2233.6|2227.6|2228.9|2222.9|27
1670318100000|2022-12-06 09:15:00|2229.4|2223.4|2225.6|2219.6|2229.4|2223.4|2224.9|2218.9|34
1670318400000|2022-12-06 09:20:00|2225.4|2219.4|2228.9|2222.9|2228.9|2222.9|2224.4|2218.4|21
1670318700000|2022-12-06 09:25:00|2229.1|2223.1|2227.4|2221.4|2229.4|2223.4|2226.4|2220.4|21
1670319000000|2022-12-06 09:30:00|2227.6|2221.6|2228.1|2222.1|2229.4|2223.4|2226.4|2220.4|31
1670319300000|2022-12-06 09:35:00|2228.4|2222.4|2230.1|2224.1|2233.9|2227.9|2228.4|2222.4|51
1670319600000|2022-12-06 09:40:00|2230.4|2224.4|2234.4|2228.4|2234.9|2228.9|2230.4|2224.4|20
1670319900000|2022-12-06 09:45:00|2234.1|2228.1|2229.1|2223.1|2234.1|2228.1|2228.9|2222.9|19
1670320200000|2022-12-06 09:50:00|2229.6|2223.6|2228.9|2222.9|2230.6|2224.6|2228.6|2222.6|17
1670320500000|2022-12-06 09:55:00|2228.6|2222.6|2228.4|2222.4|2229.1|2223.1|2224.4|2218.4|38
1670320800000|2022-12-06 10:00:00|2228.1|2222.1|2227.9|2221.9|2229.9|2223.9|2227.6|2221.6|16
1670321100000|2022-12-06 10:05:00|2228.1|2222.1|2230.6|2224.6|2230.6|2224.6|2227.4|2221.4|18
1670321400000|2022-12-06 10:10:00|2230.9|2224.9|2227.1|2221.1|2231.1|2225.1|2226.9|2220.9|14
1670321700000|2022-12-06 10:15:00|2227.4|2221.4|2224.4|2218.4|2228.6|2222.6|2224.1|2218.1|34
1670322000000|2022-12-06 10:20:00|2224.1|2218.1|2224.4|2218.4|2224.4|2218.4|2223.6|2217.6|18
1670322300000|2022-12-06 10:25:00|2224.1|2218.1|2222.9|2216.9|2224.4|2218.4|2222.9|2216.9|20
1670322600000|2022-12-06 10:30:00|2222.4|2216.4|2222.6|2216.6|2222.6|2216.6|2221.9|2215.9|12
1670322900000|2022-12-06 10:35:00|2222.4|2216.4|2223.1|2217.1|2223.1|2217.1|2221.6|2215.6|13
1670323200000|2022-12-06 10:40:00|2222.9|2216.9|2223.1|2217.1|2223.1|2217.1|2222.6|2216.6|8
1670323500000|2022-12-06 10:45:00|2222.9|2216.9|2225.4|2219.4|2225.4|2219.4|2222.1|2216.1|19
1670323800000|2022-12-06 10:50:00|2225.6|2219.6|2225.9|2219.9|2226.1|2220.1|2225.4|2219.4|9
1670324100000|2022-12-06 10:55:00|2225.6|2219.6|2226.6|2220.6|2228.4|2222.4|2225.6|2219.6|13
1670324400000|2022-12-06 11:00:00|2226.9|2220.9|2229.1|2223.1|2229.1|2223.1|2226.6|2220.6|14
1670324700000|2022-12-06 11:05:00|2228.9|2222.9|2229.6|2223.6|2229.9|2223.9|2228.9|2222.9|12
1670325000000|2022-12-06 11:10:00|2229.9|2223.9|2231.6|2225.6|2233.9|2227.9|2229.9|2223.9|15
1670325300000|2022-12-06 11:15:00|2230.6|2224.6|2231.6|2225.6|2231.6|2225.6|2230.6|2224.6|5
1670325600000|2022-12-06 11:20:00|2232.1|2226.1|2231.1|2225.1|2232.6|2226.6|2230.6|2224.6|23
1670325900000|2022-12-06 11:25:00|2230.9|2224.9|2231.6|2225.6|2232.1|2226.1|2230.9|2224.9|18
1670326200000|2022-12-06 11:30:00|2231.9|2225.9|2235.4|2229.4|2235.6|2229.6|2231.4|2225.4|23
1670326500000|2022-12-06 11:35:00|2235.6|2229.6|2234.6|2228.6|2236.1|2230.1|2234.6|2228.6|22
1670326800000|2022-12-06 11:40:00|2235.9|2229.9|2234.4|2228.4|2236.9|2230.9|2234.1|2228.1|16
1670327100000|2022-12-06 11:45:00|2234.1|2228.1|2236.6|2230.6|2236.6|2230.6|2232.9|2226.9|19
1670327400000|2022-12-06 11:50:00|2237.1|2231.1|2237.1|2231.1|2239.6|2233.6|2236.6|2230.6|18
1670327700000|2022-12-06 11:55:00|2237.4|2231.4|2236.9|2230.9|2238.6|2232.6|2236.6|2230.6|12
1670328000000|2022-12-06 12:00:00|2236.4|2230.4|2235.6|2229.6|2236.4|2230.4|2235.4|2229.4|10
1670328300000|2022-12-06 12:05:00|2235.4|2229.4|2235.6|2229.6|2236.4|2230.4|2235.1|2229.1|17
1670328600000|2022-12-06 12:10:00|2235.9|2229.9|2235.4|2229.4|2235.9|2229.9|2235.4|2229.4|10
1670328900000|2022-12-06 12:15:00|2235.6|2229.6|2233.4|2227.4|2235.9|2229.9|2232.6|2226.6|18
1670329200000|2022-12-06 12:20:00|2233.1|2227.1|2232.6|2226.6|2233.1|2227.1|2232.4|2226.4|7
1670329500000|2022-12-06 12:25:00|2232.9|2226.9|2233.9|2227.9|2234.1|2228.1|2232.4|2226.4|13
1670329800000|2022-12-06 12:30:00|2234.1|2228.1|2233.9|2227.9|2234.4|2228.4|2233.9|2227.9|4
1670330100000|2022-12-06 12:35:00|2234.1|2228.1|2232.1|2226.1|2234.1|2228.1|2232.1|2226.1|13
1670330400000|2022-12-06 12:40:00|2231.9|2225.9|2230.1|2224.1|2233.9|2227.9|2230.1|2224.1|28
1670330700000|2022-12-06 12:45:00|2229.9|2223.9|2229.1|2223.1|2231.9|2225.9|2228.6|2222.6|28
1670331000000|2022-12-06 12:50:00|2229.4|2223.4|2231.6|2225.6|2233.6|2227.6|2229.1|2223.1|43
1670331300000|2022-12-06 12:55:00|2231.9|2225.9|2229.9|2223.9|2232.9|2226.9|2228.8|2222.8|21
1670331600000|2022-12-06 13:00:00|2229.6|2223.6|2214.3|2208.3|2229.6|2223.6|2210.6|2204.6|136
1670331900000|2022-12-06 13:05:00|2214.1|2208.1|2209.1|2203.1|2215.1|2209.1|2209.1|2203.1|48
1670332200000|2022-12-06 13:10:00|2208.9|2202.9|2210.1|2204.1|2212.4|2206.4|2207.9|2201.9|28
1670332500000|2022-12-06 13:15:00|2210.4|2204.4|2208.6|2202.6|2211.4|2205.4|2205.6|2199.6|23
1670332800000|2022-12-06 13:20:00|2208.9|2202.9|2217.1|2211.1|2217.1|2211.1|2208.9|2202.9|27
1670333100000|2022-12-06 13:25:00|2216.9|2210.9|2215.4|2209.4|2217.4|2211.4|2214.4|2208.4|36
1670333400000|2022-12-06 13:30:00|2215.1|2209.1|2214.4|2208.4|2215.4|2209.4|2214.1|2208.1|17
1670333700000|2022-12-06 13:35:00|2214.1|2208.1|2214.6|2208.6|2214.9|2208.9|2212.6|2206.6|40
1670334000000|2022-12-06 13:40:00|2214.4|2208.4|2213.6|2207.6|2215.9|2209.9|2212.9|2206.9|38
1670334300000|2022-12-06 13:45:00|2213.4|2207.4|2205.1|2199.1|2214.1|2208.1|2202.9|2196.9|53
1670334600000|2022-12-06 13:50:00|2205.3|2199.3|2204.3|2198.3|2207.9|2201.9|2204.3|2198.3|59
1670334900000|2022-12-06 13:55:00|2204.9|2198.9|2213.4|2207.4|2214.9|2208.9|2203.6|2197.6|60
1670335200000|2022-12-06 14:00:00|2213.6|2207.6|2217.6|2211.6|2219.6|2213.6|2213.6|2207.6|51
1670335500000|2022-12-06 14:05:00|2217.9|2211.9|2217.6|2211.6|2218.9|2212.9|2217.4|2211.4|38
1670335800000|2022-12-06 14:10:00|2217.4|2211.4|2219.9|2213.9|2222.4|2216.4|2215.9|2209.9|59
1670336100000|2022-12-06 14:15:00|2220.4|2214.4|2220.1|2214.1|2222.4|2216.4|2219.6|2213.6|57
1670336400000|2022-12-06 14:20:00|2220.4|2214.4|2220.9|2214.9|2221.6|2215.6|2219.9|2213.9|24
1670336700000|2022-12-06 14:25:00|2221.6|2215.6|2222.4|2216.4|2223.1|2217.1|2221.4|2215.4|66
1670337000000|2022-12-06 14:30:00|2222.6|2216.6|2224.4|2218.4|2225.6|2219.6|2222.4|2216.4|52
1670337300000|2022-12-06 14:35:00|2224.1|2218.1|2226.6|2220.6|2227.9|2221.9|2224.1|2218.1|55
1670337600000|2022-12-06 14:40:00|2226.9|2220.9|2226.6|2220.6|2227.1|2221.1|2225.1|2219.1|35
1670337900000|2022-12-06 14:45:00|2225.4|2219.4|2228.1|2222.1|2228.6|2222.6|2222.9|2216.9|56
1670338200000|2022-12-06 14:50:00|2227.9|2221.9|2225.1|2219.1|2229.6|2223.6|2224.9|2218.9|45
1670338500000|2022-12-06 14:55:00|2224.9|2218.9|2221.4|2215.4|2225.6|2219.6|2220.1|2214.1|54
1670338800000|2022-12-06 15:00:00|2221.1|2215.1|2225.4|2219.4|2225.6|2219.6|2220.1|2214.1|64
1670339100000|2022-12-06 15:05:00|2225.1|2219.1|2224.9|2218.9|2226.1|2220.1|2222.6|2216.6|61
1670339400000|2022-12-06 15:10:00|2225.4|2219.4|2224.1|2218.1|2228.1|2222.1|2223.9|2217.9|42
1670339700000|2022-12-06 15:15:00|2223.9|2217.9|2220.4|2214.4|2223.9|2217.9|2216.1|2210.1|54
1670340000000|2022-12-06 15:20:00|2219.6|2213.6|2222.4|2216.4|2222.4|2216.4|2218.6|2212.6|45
1670340300000|2022-12-06 15:25:00|2222.1|2216.1|2220.9|2214.9|2222.4|2216.4|2220.1|2214.1|47
1670340600000|2022-12-06 15:30:00|2221.1|2215.1|2222.1|2216.1|2222.9|2216.9|2220.4|2214.4|34
1670340900000|2022-12-06 15:35:00|2220.1|2214.1|2219.1|2213.1|2222.1|2216.1|2218.1|2212.1|39
1670341200000|2022-12-06 15:40:00|2218.6|2212.6|2215|2209|2219.9|2213.9|2211.5|2205.5|92
1670341500000|2022-12-06 15:45:00|2212.1|2206.1|2217.4|2211.4|2219.4|2213.4|2211.9|2205.9|60
1670341800000|2022-12-06 15:50:00|2217.1|2211.1|2217.9|2211.9|2222.1|2216.1|2216.9|2210.9|47
1670342100000|2022-12-06 15:55:00|2217.6|2211.6|2217.9|2211.9|2221.4|2215.4|2217.4|2211.4|82
1670342400000|2022-12-06 16:00:00|2218.1|2212.1|2219.9|2213.9|2221.6|2215.6|2217.9|2211.9|41
1670342700000|2022-12-06 16:05:00|2219.4|2213.4|2220.9|2214.9|2223.6|2217.6|2219.4|2213.4|39
1670343000000|2022-12-06 16:10:00|2221.1|2215.1|2218.4|2212.4|2224.1|2218.1|2217.9|2211.9|59
1670343300000|2022-12-06 16:15:00|2218.9|2212.9|2220.9|2214.9|2226.1|2220.1|2218.9|2212.9|119
1670343600000|2022-12-06 16:20:00|2220.6|2214.6|2218.6|2212.6|2220.9|2214.9|2216.1|2210.1|40
1670343900000|2022-12-06 16:25:00|2218.4|2212.4|2217.6|2211.6|2218.4|2212.4|2214.4|2208.4|27
1670344200000|2022-12-06 16:30:00|2217.4|2211.4|2219.9|2213.9|2220.4|2214.4|2217.4|2211.4|31
1670344500000|2022-12-06 16:35:00|2218.9|2212.9|2217.6|2211.6|2219.6|2213.6|2216.9|2210.9|24
1670344800000|2022-12-06 16:40:00|2218.4|2212.4|2214.6|2208.6|2219.1|2213.1|2211|2205|45
1670345100000|2022-12-06 16:45:00|2213.4|2207.4|2209.4|2203.4|2213.6|2207.6|2207.1|2201.1|59
1670345400000|2022-12-06 16:50:00|2209.6|2203.6|2212.1|2206.1|2212.1|2206.1|2209.6|2203.6|24
1670345700000|2022-12-06 16:55:00|2212.4|2206.4|2212.9|2206.9|2216|2210|2211.6|2205.6|41
1670346000000|2022-12-06 17:00:00|2213.1|2207.1|2211.4|2205.4|2213.6|2207.6|2210.6|2204.6|41
1670346300000|2022-12-06 17:05:00|2211.1|2205.1|2211.9|2205.9|2211.9|2205.9|2210.1|2204.1|25
1670346600000|2022-12-06 17:10:00|2211.6|2205.6|2212.4|2206.4|2212.4|2206.4|2211.4|2205.4|17
1670346900000|2022-12-06 17:15:00|2212.1|2206.1|2210.1|2204.1|2212.9|2206.9|2210.1|2204.1|22
1670347200000|2022-12-06 17:20:00|2210.4|2204.4|2211.9|2205.9|2212.1|2206.1|2210.4|2204.4|7
1670347500000|2022-12-06 17:25:00|2212.1|2206.1|2212.4|2206.4|2212.4|2206.4|2211.9|2205.9|21
1670347800000|2022-12-06 17:30:00|2212.1|2206.1|2211.4|2205.4|2212.4|2206.4|2211.1|2205.1|12
1670348100000|2022-12-06 17:35:00|2211.1|2205.1|2211.4|2205.4|2211.4|2205.4|2210.9|2204.9|14
1670348400000|2022-12-06 17:40:00|2211.1|2205.1|2211.4|2205.4|2211.4|2205.4|2211.1|2205.1|6
1670348700000|2022-12-06 17:45:00|2211.1|2205.1|2211.4|2205.4|2211.4|2205.4|2211.1|2205.1|4
1670349000000|2022-12-06 17:50:00|2211.1|2205.1|2210.6|2204.6|2211.4|2205.4|2210.6|2204.6|9
1670349300000|2022-12-06 17:55:00|2210.4|2204.4|2206.1|2200.1|2210.4|2204.4|2205.1|2199.1|64
1670349600000|2022-12-06 18:00:00|2206.4|2200.4|2206.6|2200.6|2206.6|2200.6|2206.4|2200.4|7
1670349900000|2022-12-06 18:05:00|2206.8|2200.8|2206.6|2200.6|2206.9|2200.9|2206.4|2200.4|12
1670350200000|2022-12-06 18:10:00|2206.5|2200.5|2205.9|2199.9|2207.1|2201.1|2205.9|2199.9|22
1670350500000|2022-12-06 18:15:00|2206.6|2200.6|2207.1|2201.1|2209.5|2203.5|2206.6|2200.6|21
1670350800000|2022-12-06 18:20:00|2207|2201|2205.9|2199.9|2207|2201|2205.9|2199.9|14
1670351100000|2022-12-06 18:25:00|2205.6|2199.6|2206.9|2200.9|2207.4|2201.4|2205.5|2199.5|30
1670351400000|2022-12-06 18:30:00|2206.8|2200.8|2207.4|2201.4|2207.8|2201.8|2206.8|2200.8|35
1670351700000|2022-12-06 18:35:00|2207.6|2201.6|2208.6|2202.6|2209.4|2203.4|2207.4|2201.4|20
1670352000000|2022-12-06 18:40:00|2208.9|2202.9|2209.3|2203.3|2210|2204|2208.6|2202.6|15
1670352300000|2022-12-06 18:45:00|2209.1|2203.1|2209.3|2203.3|2209.5|2203.5|2209.1|2203.1|9
1670352600000|2022-12-06 18:50:00|2209.1|2203.1|2209.1|2203.1|2209.3|2203.3|2207.9|2201.9|12
1670352900000|2022-12-06 18:55:00|2209.3|2203.3|2215.5|2196.8|2215.8|2203.3|2209.3|2195.5|8
1670374800000|2022-12-07 01:00:00|2210.4|2204.4|2215.4|2209.4|2218.6|2212.6|2210.1|2204.1|25
1670375100000|2022-12-07 01:05:00|2215.1|2209.1|2212.8|2206.8|2215.1|2209.1|2210.4|2204.4|20
1670375400000|2022-12-07 01:10:00|2212.5|2206.5|2212|2206|2213|2207|2210.5|2204.5|10
1670375700000|2022-12-07 01:15:00|2211.8|2205.8|2213.5|2207.5|2213.5|2207.5|2211.3|2205.3|5
1670376000000|2022-12-07 01:20:00|2213.3|2207.3|2212.3|2206.3|2213.3|2207.3|2212|2206|7
1670376300000|2022-12-07 01:25:00|2212|2206|2210.5|2204.5|2212|2206|2210|2204|7
1670376600000|2022-12-07 01:30:00|2210.3|2204.3|2210.3|2204.3|2212|2206|2209|2203|29
1670376900000|2022-12-07 01:35:00|2210|2204|2211|2205|2211.8|2205.8|2209.5|2203.5|24
1670377200000|2022-12-07 01:40:00|2210.8|2204.8|2211|2205|2211.5|2205.5|2210|2204|23
1670377500000|2022-12-07 01:45:00|2210.8|2204.8|2212|2206|2212|2206|2210|2204|20
1670377800000|2022-12-07 01:50:00|2211.5|2205.5|2212|2206|2212|2206|2210.5|2204.5|53
1670378100000|2022-12-07 01:55:00|2211.8|2205.8|2211.3|2205.3|2211.8|2205.8|2210.8|2204.8|30
1670378400000|2022-12-07 02:00:00|2211|2205|2210.3|2204.3|2211|2205|2209.5|2203.5|16
1670378700000|2022-12-07 02:05:00|2210.5|2204.5|2210.3|2204.3|2210.8|2204.8|2209.5|2203.5|24
1670379000000|2022-12-07 02:10:00|2210.5|2204.5|2210|2204|2210.5|2204.5|2210|2204|19
1670379300000|2022-12-07 02:15:00|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210|2204|17
1670379600000|2022-12-07 02:20:00|2210.5|2204.5|2210.3|2204.3|2210.5|2204.5|2210|2204|8
1670379900000|2022-12-07 02:25:00|2210|2204|2211.8|2205.8|2212|2206|2210|2204|17
1670380200000|2022-12-07 02:30:00|2212|2206|2212|2206|2213.3|2207.3|2211.8|2205.8|33
1670380500000|2022-12-07 02:35:00|2212.3|2206.3|2212.5|2206.5|2213|2207|2212|2206|15
1670380800000|2022-12-07 02:40:00|2212.3|2206.3|2212|2206|2212.5|2206.5|2211.3|2205.3|13
1670381100000|2022-12-07 02:45:00|2212.3|2206.3|2213|2207|2213|2207|2211.5|2205.5|18
1670381400000|2022-12-07 02:50:00|2212.8|2206.8|2212.3|2206.3|2212.8|2206.8|2212.3|2206.3|5
1670381700000|2022-12-07 02:55:00|2212.5|2206.5|2212.3|2206.3|2213.3|2207.3|2212|2206|10
1670382000000|2022-12-07 03:00:00|2212|2206|2212|2206|2212|2206|2211.8|2205.8|3
1670382300000|2022-12-07 03:05:00|2211.5|2205.5|2211.3|2205.3|2211.8|2205.8|2209.8|2203.8|20
1670382600000|2022-12-07 03:10:00|2211|2205|2210.8|2204.8|2211.3|2205.3|2210.5|2204.5|12
1670382900000|2022-12-07 03:15:00|2210.5|2204.5|2209.5|2203.5|2210.5|2204.5|2209.5|2203.5|11
1670383200000|2022-12-07 03:20:00|2209.8|2203.8|2209.5|2203.5|2210.5|2204.5|2209.5|2203.5|8
1670383500000|2022-12-07 03:25:00|2209.8|2203.8|2210|2204|2210.8|2204.8|2209.8|2203.8|7
1670383800000|2022-12-07 03:30:00|2210.3|2204.3|2210.5|2204.5|2210.8|2204.8|2210.3|2204.3|5
1670384100000|2022-12-07 03:35:00|2210.3|2204.3|2210|2204|2210.3|2204.3|2210|2204|4
1670384400000|2022-12-07 03:40:00|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210|2204|3
1670384700000|2022-12-07 03:45:00|2210|2204|2210.3|2204.3|2210.8|2204.8|2210|2204|4
1670385600000|2022-12-07 04:00:00|2210|2204|2210|2204|2210|2204|2210|2204|1
1670385900000|2022-12-07 04:05:00|2209.8|2203.8|2210.3|2204.3|2210.3|2204.3|2209.8|2203.8|3
1670386200000|2022-12-07 04:10:00|2210|2204|2210.3|2204.3|2210.8|2204.8|2210|2204|5
1670386500000|2022-12-07 04:15:00|2210|2204|2210.5|2204.5|2210.5|2204.5|2210|2204|7
1670387100000|2022-12-07 04:25:00|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|1
1670387400000|2022-12-07 04:30:00|2210|2204|2210.3|2204.3|2210.3|2204.3|2210|2204|4
1670387700000|2022-12-07 04:35:00|2210|2204|2210|2204|2210|2204|2210|2204|1
1670388000000|2022-12-07 04:40:00|2209.8|2203.8|2209.5|2203.5|2209.8|2203.8|2209.5|2203.5|2
1670388300000|2022-12-07 04:45:00|2209.8|2203.8|2209.8|2203.8|2210.3|2204.3|2209.8|2203.8|5
1670388600000|2022-12-07 04:50:00|2210|2204|2208.8|2202.8|2210|2204|2208.3|2202.3|11
1670388900000|2022-12-07 04:55:00|2208.3|2202.3|2209.3|2203.3|2209.5|2203.5|2208.3|2202.3|7
1670389200000|2022-12-07 05:00:00|2209.5|2203.5|2210|2204|2211|2205|2209.5|2203.5|16
1670389500000|2022-12-07 05:05:00|2209.8|2203.8|2209.8|2203.8|2210.5|2204.5|2209.5|2203.5|10
1670389800000|2022-12-07 05:10:00|2210|2204|2209.8|2203.8|2210|2204|2209.8|2203.8|4
1670390100000|2022-12-07 05:15:00|2210|2204|2210.8|2204.8|2210.8|2204.8|2210|2204|12
1670390400000|2022-12-07 05:20:00|2210.5|2204.5|2209.8|2203.8|2210.5|2204.5|2209.5|2203.5|12
1670390700000|2022-12-07 05:25:00|2210|2204|2210.8|2204.8|2211|2205|2210|2204|12
1670391000000|2022-12-07 05:30:00|2210.5|2204.5|2213.1|2207.1|2213.1|2207.1|2209.8|2203.8|110
1670391300000|2022-12-07 05:35:00|2212.3|2206.3|2212.3|2206.3|2213.4|2207.4|2211.3|2205.3|96
1670391600000|2022-12-07 05:40:00|2211.8|2205.8|2212.3|2206.3|2213.3|2207.3|2211.3|2205.3|49
1670391900000|2022-12-07 05:45:00|2211.8|2205.8|2212.3|2206.3|2213|2207|2211.8|2205.8|67
1670392200000|2022-12-07 05:50:00|2211.8|2205.8|2210.8|2204.8|2212.3|2206.3|2210.8|2204.8|16
1670392500000|2022-12-07 05:55:00|2210.5|2204.5|2209|2203|2210.8|2204.8|2208.8|2202.8|43
1670392800000|2022-12-07 06:00:00|2209.3|2203.3|2208.3|2202.3|2209.3|2203.3|2208.3|2202.3|6
1670393100000|2022-12-07 06:05:00|2207.5|2201.5|2205.3|2199.3|2208.3|2202.3|2205|2199|46
1670393400000|2022-12-07 06:10:00|2205|2199|2201.8|2195.8|2205|2199|2196.8|2190.8|63
1670393700000|2022-12-07 06:15:00|2201|2195|2204|2198|2204.5|2198.5|2199.8|2193.8|47
1670394000000|2022-12-07 06:20:00|2204.3|2198.3|2204.3|2198.3|2205|2199|2204|2198|11
1670394300000|2022-12-07 06:25:00|2204|2198|2203.8|2197.8|2204|2198|2203.5|2197.5|8
1670394600000|2022-12-07 06:30:00|2203.5|2197.5|2202.3|2196.3|2203.8|2197.8|2200.8|2194.8|33
1670394900000|2022-12-07 06:35:00|2202|2196|2202.3|2196.3|2202.5|2196.5|2201|2195|13
1670395200000|2022-12-07 06:40:00|2202.5|2196.5|2201.8|2195.8|2204.3|2198.3|2201.8|2195.8|12
1670395500000|2022-12-07 06:45:00|2201.5|2195.5|2201.3|2195.3|2202.5|2196.5|2200.5|2194.5|19
1670395800000|2022-12-07 06:50:00|2201|2195|2201|2195|2201|2195|2200.5|2194.5|5
1670396100000|2022-12-07 06:55:00|2200.8|2194.8|2202|2196|2203.3|2197.3|2200|2194|69
1670396400000|2022-12-07 07:00:00|2202.3|2196.3|2201|2195|2203.8|2197.8|2201|2195|14
1670396700000|2022-12-07 07:05:00|2200.8|2194.8|2200.5|2194.5|2200.8|2194.8|2200.5|2194.5|2
1670397000000|2022-12-07 07:10:00|2200.3|2194.3|2196.8|2190.8|2200.3|2194.3|2196.5|2190.5|34
1670397300000|2022-12-07 07:15:00|2196.5|2190.5|2196|2190|2196.5|2190.5|2196|2190|5
1670397600000|2022-12-07 07:20:00|2195.8|2189.8|2193|2187|2195.8|2189.8|2193|2187|17
1670397900000|2022-12-07 07:25:00|2193.3|2187.3|2189.5|2183.5|2194|2188|2189.3|2183.3|30
1670398200000|2022-12-07 07:30:00|2189.3|2183.3|2191.3|2185.3|2191.3|2185.3|2188|2182|34
1670398500000|2022-12-07 07:35:00|2190.8|2184.8|2189.3|2183.3|2191|2185|2188.5|2182.5|35
1670398800000|2022-12-07 07:40:00|2189.8|2183.8|2191.8|2185.8|2191.8|2185.8|2189.8|2183.8|9
1670399100000|2022-12-07 07:45:00|2192|2186|2195.3|2189.3|2195.3|2189.3|2191.8|2185.8|15
1670399400000|2022-12-07 07:50:00|2195.5|2189.5|2196.3|2190.3|2197.5|2191.5|2195.3|2189.3|19
1670399700000|2022-12-07 07:55:00|2196.5|2190.5|2197.1|2191.1|2198.1|2192.1|2195.4|2189.4|28
1670400000000|2022-12-07 08:00:00|2197.4|2191.4|2201.4|2195.4|2201.6|2195.6|2196.9|2190.9|45
1670400300000|2022-12-07 08:05:00|2201.6|2195.6|2206.4|2200.4|2208.1|2202.1|2201.6|2195.6|29
1670400600000|2022-12-07 08:10:00|2206.1|2200.1|2202.1|2196.1|2206.1|2200.1|2199.4|2193.4|13
1670400900000|2022-12-07 08:15:00|2202.4|2196.4|2199.5|2193.5|2203.9|2197.9|2198.5|2192.5|36
1670401200000|2022-12-07 08:20:00|2199.6|2193.6|2201.1|2195.1|2201.4|2195.4|2199.5|2193.5|19
1670401500000|2022-12-07 08:25:00|2201.4|2195.4|2205.4|2199.4|2205.4|2199.4|2201.1|2195.1|24
1670401800000|2022-12-07 08:30:00|2205.6|2199.6|2204.9|2198.9|2206.4|2200.4|2204.9|2198.9|14
1670402100000|2022-12-07 08:35:00|2205.1|2199.1|2202.6|2196.6|2205.1|2199.1|2201.9|2195.9|16
1670402400000|2022-12-07 08:40:00|2202.4|2196.4|2199.1|2193.1|2202.4|2196.4|2198.6|2192.6|24
1670402700000|2022-12-07 08:45:00|2198.9|2192.9|2204.6|2198.6|2204.6|2198.6|2195.5|2189.5|29
1670403000000|2022-12-07 08:50:00|2204.9|2198.9|2205.4|2199.4|2205.4|2199.4|2204.9|2198.9|5
1670403300000|2022-12-07 08:55:00|2205.1|2199.1|2205.6|2199.6|2205.6|2199.6|2204.4|2198.4|12
1670403600000|2022-12-07 09:00:00|2205.4|2199.4|2206.9|2200.9|2207.1|2201.1|2205.4|2199.4|15
1670403900000|2022-12-07 09:05:00|2206.6|2200.6|2202.6|2196.6|2206.6|2200.6|2202.4|2196.4|18
1670404200000|2022-12-07 09:10:00|2202.4|2196.4|2206.9|2200.9|2207.1|2201.1|2200.4|2194.4|19
1670404500000|2022-12-07 09:15:00|2206.6|2200.6|2206.1|2200.1|2207.4|2201.4|2205.1|2199.1|12
1670404800000|2022-12-07 09:20:00|2205.9|2199.9|2205.6|2199.6|2205.9|2199.9|2203.9|2197.9|17
1670405100000|2022-12-07 09:25:00|2205.9|2199.9|2205.9|2199.9|2207.4|2201.4|2205.4|2199.4|14
1670405400000|2022-12-07 09:30:00|2205.6|2199.6|2205.4|2199.4|2206.4|2200.4|2205.1|2199.1|9
1670405700000|2022-12-07 09:35:00|2205.1|2199.1|2204.6|2198.6|2205.4|2199.4|2204.1|2198.1|13
1670406000000|2022-12-07 09:40:00|2204.9|2198.9|2200.9|2194.9|2206.6|2200.6|2200.4|2194.4|20
1670406300000|2022-12-07 09:45:00|2201.1|2195.1|2206.4|2200.4|2206.6|2200.6|2201.1|2195.1|30
1670406600000|2022-12-07 09:50:00|2206.6|2200.6|2206.4|2200.4|2207.1|2201.1|2205.9|2199.9|14
1670406900000|2022-12-07 09:55:00|2206.6|2200.6|2209.6|2203.6|2209.6|2203.6|2205.9|2199.9|25
1670407200000|2022-12-07 10:00:00|2209.9|2203.9|2212.9|2206.9|2212.9|2206.9|2209.9|2203.9|20
1670407500000|2022-12-07 10:05:00|2212.4|2206.4|2211.9|2205.9|2212.9|2206.9|2210.6|2204.6|16
1670407800000|2022-12-07 10:10:00|2211.6|2205.6|2212.1|2206.1|2212.1|2206.1|2206.9|2200.9|28
1670408100000|2022-12-07 10:15:00|2211.9|2205.9|2212.4|2206.4|2213.9|2207.9|2211.6|2205.6|25
1670408400000|2022-12-07 10:20:00|2212.6|2206.6|2210.6|2204.6|2212.9|2206.9|2209.9|2203.9|23
1670408700000|2022-12-07 10:25:00|2210.9|2204.9|2209.6|2203.6|2211.1|2205.1|2208.1|2202.1|15
1670409000000|2022-12-07 10:30:00|2209.9|2203.9|2211.9|2205.9|2211.9|2205.9|2209.1|2203.1|13
1670409300000|2022-12-07 10:35:00|2212.1|2206.1|2214.1|2208.1|2214.1|2208.1|2212.1|2206.1|14
1670409600000|2022-12-07 10:40:00|2212.9|2206.9|2216.4|2210.4|2216.6|2210.6|2212.4|2206.4|19
1670409900000|2022-12-07 10:45:00|2216.1|2210.1|2214.9|2208.9|2216.1|2210.1|2214.4|2208.4|18
1670410200000|2022-12-07 10:50:00|2213.9|2207.9|2213.6|2207.6|2214.1|2208.1|2213.1|2207.1|12
1670410500000|2022-12-07 10:55:00|2213.4|2207.4|2209.4|2203.4|2213.4|2207.4|2209.1|2203.1|27
1670410800000|2022-12-07 11:00:00|2209.1|2203.1|2209.4|2203.4|2210.4|2204.4|2208.4|2202.4|13
1670411100000|2022-12-07 11:05:00|2209.6|2203.6|2209.6|2203.6|2209.9|2203.9|2209.4|2203.4|5
1670411400000|2022-12-07 11:10:00|2209.9|2203.9|2208.6|2202.6|2210.9|2204.9|2208.4|2202.4|18
1670411700000|2022-12-07 11:15:00|2208.9|2202.9|2210.1|2204.1|2210.4|2204.4|2208.9|2202.9|11
1670412000000|2022-12-07 11:20:00|2210.6|2204.6|2210.1|2204.1|2210.6|2204.6|2209.9|2203.9|5
1670412300000|2022-12-07 11:25:00|2210.4|2204.4|2210.1|2204.1|2210.4|2204.4|2210.1|2204.1|8
1670412600000|2022-12-07 11:30:00|2210.4|2204.4|2211.9|2205.9|2212.1|2206.1|2210.1|2204.1|21
1670412900000|2022-12-07 11:35:00|2212.1|2206.1|2212.1|2206.1|2214.9|2208.9|2212.1|2206.1|14
1670413200000|2022-12-07 11:40:00|2212.4|2206.4|2208.6|2202.6|2212.4|2206.4|2208.6|2202.6|12
1670413500000|2022-12-07 11:45:00|2208.4|2202.4|2206.4|2200.4|2209.1|2203.1|2205.6|2199.6|16
1670413800000|2022-12-07 11:50:00|2207.9|2201.9|2211.9|2205.9|2211.9|2205.9|2207.9|2201.9|25
1670414100000|2022-12-07 11:55:00|2212.1|2206.1|2214.1|2208.1|2214.4|2208.4|2211.9|2205.9|13
1670414400000|2022-12-07 12:00:00|2213.9|2207.9|2215.4|2209.4|2216.1|2210.1|2213.6|2207.6|14
1670414700000|2022-12-07 12:05:00|2215.1|2209.1|2216.4|2210.4|2216.4|2210.4|2214.9|2208.9|10
1670415000000|2022-12-07 12:10:00|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|2215.4|2209.4|18
1670415300000|2022-12-07 12:15:00|2216.4|2210.4|2221.8|2215.8|2221.8|2215.8|2215.6|2209.6|14
1670415600000|2022-12-07 12:20:00|2221.9|2215.9|2221.1|2215.1|2222.1|2216.1|2220.1|2214.1|26
1670415900000|2022-12-07 12:25:00|2221.4|2215.4|2223.6|2217.6|2223.6|2217.6|2220.9|2214.9|18
1670416200000|2022-12-07 12:30:00|2223.9|2217.9|2223.4|2217.4|2224.1|2218.1|2222.4|2216.4|13
1670416500000|2022-12-07 12:35:00|2223.6|2217.6|2223.9|2217.9|2225.4|2219.4|2223.6|2217.6|21
1670416800000|2022-12-07 12:40:00|2223.6|2217.6|2223.9|2217.9|2224.1|2218.1|2222.6|2216.6|16
1670417100000|2022-12-07 12:45:00|2224.1|2218.1|2223.9|2217.9|2225.1|2219.1|2222.4|2216.4|20
1670417400000|2022-12-07 12:50:00|2223.1|2217.1|2221.4|2215.4|2223.9|2217.9|2220.1|2214.1|21
1670417700000|2022-12-07 12:55:00|2221.1|2215.1|2218.4|2212.4|2221.4|2215.4|2216.4|2210.4|61
1670418000000|2022-12-07 13:00:00|2218.6|2212.6|2214.8|2208.8|2221.3|2215.3|2213.6|2207.6|102
1670418300000|2022-12-07 13:05:00|2214.6|2208.6|2213.4|2207.4|2217.5|2211.5|2212.4|2206.4|60
1670418600000|2022-12-07 13:10:00|2213|2207|2212.4|2206.4|2213|2207|2210.4|2204.4|29
1670418900000|2022-12-07 13:15:00|2212.1|2206.1|2207.1|2201.1|2212.6|2206.6|2207.1|2201.1|38
1670419200000|2022-12-07 13:20:00|2206.9|2200.9|2212.6|2206.6|2213.4|2207.4|2204.9|2198.9|51
1670419500000|2022-12-07 13:25:00|2212.4|2206.4|2215.4|2209.4|2217.1|2211.1|2212.4|2206.4|59
1670419800000|2022-12-07 13:30:00|2215.6|2209.6|2215.6|2209.6|2217.4|2211.4|2214.6|2208.6|31
1670420100000|2022-12-07 13:35:00|2215.4|2209.4|2214.4|2208.4|2215.9|2209.9|2214.1|2208.1|22
1670420400000|2022-12-07 13:40:00|2214.6|2208.6|2215.4|2209.4|2215.6|2209.6|2214.6|2208.6|20
1670420700000|2022-12-07 13:45:00|2215.1|2209.1|2215.4|2209.4|2215.6|2209.6|2214.4|2208.4|29
1670421000000|2022-12-07 13:50:00|2215.6|2209.6|2219.1|2213.1|2219.4|2213.4|2215.6|2209.6|45
1670421300000|2022-12-07 13:55:00|2219.4|2213.4|2219.1|2213.1|2221.9|2215.9|2219.1|2213.1|42
1670421600000|2022-12-07 14:00:00|2219.4|2213.4|2219.9|2213.9|2219.9|2213.9|2217.9|2211.9|11
1670421900000|2022-12-07 14:05:00|2221.1|2215.1|2219.1|2213.1|2221.6|2215.6|2218.6|2212.6|30
1670422200000|2022-12-07 14:10:00|2219.4|2213.4|2218.9|2212.9|2219.4|2213.4|2216.9|2210.9|18
1670422500000|2022-12-07 14:15:00|2219.1|2213.1|2218.6|2212.6|2219.9|2213.9|2218.6|2212.6|11
1670422800000|2022-12-07 14:20:00|2218.9|2212.9|2221.1|2215.1|2221.1|2215.1|2218.9|2212.9|9
1670423100000|2022-12-07 14:25:00|2220.9|2214.9|2220.4|2214.4|2220.9|2214.9|2220.1|2214.1|5
1670423400000|2022-12-07 14:30:00|2220.6|2214.6|2224.1|2218.1|2224.1|2218.1|2219.6|2213.6|33
1670423700000|2022-12-07 14:35:00|2224.4|2218.4|2226.4|2220.4|2226.4|2220.4|2224.4|2218.4|42
1670424000000|2022-12-07 14:40:00|2226.6|2220.6|2225.9|2219.9|2226.6|2220.6|2224.6|2218.6|26
1670424300000|2022-12-07 14:45:00|2226.1|2220.1|2223.1|2217.1|2226.1|2220.1|2222.9|2216.9|20
1670424600000|2022-12-07 14:50:00|2223.4|2217.4|2221.4|2215.4|2223.6|2217.6|2220.9|2214.9|29
1670424900000|2022-12-07 14:55:00|2221.1|2215.1|2219.5|2213.5|2221.9|2215.9|2217.8|2211.8|34
1670425200000|2022-12-07 15:00:00|2219.8|2213.8|2216.1|2210.1|2220.3|2214.3|2213.4|2207.4|44
1670425500000|2022-12-07 15:05:00|2216.4|2210.4|2218.9|2212.9|2219.4|2213.4|2216.4|2210.4|33
1670425800000|2022-12-07 15:10:00|2218.6|2212.6|2220.1|2214.1|2221.1|2215.1|2214.1|2208.1|139
1670426100000|2022-12-07 15:15:00|2219.9|2213.9|2223.9|2217.9|2224.1|2218.1|2219.6|2213.6|24
1670426400000|2022-12-07 15:20:00|2224.1|2218.1|2223.6|2217.6|2225.6|2219.6|2223.1|2217.1|48
1670426700000|2022-12-07 15:25:00|2223.4|2217.4|2222.1|2216.1|2224.4|2218.4|2220.4|2214.4|69
1670427000000|2022-12-07 15:30:00|2222.4|2216.4|2218.1|2212.1|2222.4|2216.4|2217.6|2211.6|53
1670427300000|2022-12-07 15:35:00|2216.6|2210.6|2215.9|2209.9|2216.6|2210.6|2215.4|2209.4|17
1670427600000|2022-12-07 15:40:00|2215.6|2209.6|2219.6|2213.6|2219.6|2213.6|2215.6|2209.6|23
1670427900000|2022-12-07 15:45:00|2219.4|2213.4|2221.4|2215.4|2221.4|2215.4|2217.9|2211.9|44
1670428200000|2022-12-07 15:50:00|2221.1|2215.1|2221.9|2215.9|2222.4|2216.4|2219.1|2213.1|36
1670428500000|2022-12-07 15:55:00|2221.6|2215.6|2219.9|2213.9|2221.6|2215.6|2216.6|2210.6|51
1670428800000|2022-12-07 16:00:00|2220.1|2214.1|2221.6|2215.6|2221.6|2215.6|2217.4|2211.4|43
1670429100000|2022-12-07 16:05:00|2221.9|2215.9|2221.6|2215.6|2222.9|2216.9|2220.9|2214.9|31
1670429400000|2022-12-07 16:10:00|2221.4|2215.4|2219.1|2213.1|2221.4|2215.4|2216.9|2210.9|32
1670429700000|2022-12-07 16:15:00|2219.4|2213.4|2212.1|2206.1|2219.6|2213.6|2211.5|2205.5|54
1670430000000|2022-12-07 16:20:00|2213.4|2207.4|2216.4|2210.4|2216.4|2210.4|2213.4|2207.4|22
1670430300000|2022-12-07 16:25:00|2216.6|2210.6|2218.6|2212.6|2219.6|2213.6|2216.6|2210.6|30
1670430600000|2022-12-07 16:30:00|2218.4|2212.4|2217.1|2211.1|2218.4|2212.4|2216.4|2210.4|32
1670430900000|2022-12-07 16:35:00|2216.9|2210.9|2218.4|2212.4|2218.6|2212.6|2216.9|2210.9|7
1670431200000|2022-12-07 16:40:00|2218.6|2212.6|2220.6|2214.6|2221.4|2215.4|2218.6|2212.6|27
1670431500000|2022-12-07 16:45:00|2220.9|2214.9|2218.6|2212.6|2221.1|2215.1|2216|2210|39
1670431800000|2022-12-07 16:50:00|2218.9|2212.9|2218.6|2212.6|2219.1|2213.1|2216.4|2210.4|25
1670432100000|2022-12-07 16:55:00|2218.9|2212.9|2214.9|2208.9|2219.6|2213.6|2214.4|2208.4|39
1670432400000|2022-12-07 17:00:00|2215.1|2209.1|2225.1|2219.1|2225.1|2219.1|2215.1|2209.1|62
1670432700000|2022-12-07 17:05:00|2224.9|2218.9|2226.1|2220.1|2226.4|2220.4|2224.9|2218.9|36
1670433000000|2022-12-07 17:10:00|2226.4|2220.4|2224.9|2218.9|2227.1|2221.1|2224.9|2218.9|14
1670433300000|2022-12-07 17:15:00|2224.6|2218.6|2225.6|2219.6|2225.9|2219.9|2224.6|2218.6|11
1670433600000|2022-12-07 17:20:00|2225.9|2219.9|2225.9|2219.9|2227.4|2221.4|2225.6|2219.6|27
1670433900000|2022-12-07 17:25:00|2225.6|2219.6|2224.6|2218.6|2225.6|2219.6|2223.6|2217.6|14
1670434200000|2022-12-07 17:30:00|2224.9|2218.9|2225.1|2219.1|2225.4|2219.4|2224.6|2218.6|18
1670434500000|2022-12-07 17:35:00|2225.4|2219.4|2225.1|2219.1|2225.4|2219.4|2225.1|2219.1|22
1670434800000|2022-12-07 17:40:00|2225.4|2219.4|2225.1|2219.1|2225.4|2219.4|2225.1|2219.1|22
1670435100000|2022-12-07 17:45:00|2225.4|2219.4|2225.1|2219.1|2225.4|2219.4|2225.1|2219.1|8
1670435400000|2022-12-07 17:50:00|2224.4|2218.4|2225.1|2219.1|2225.4|2219.4|2223.6|2217.6|36
1670435700000|2022-12-07 17:55:00|2225.4|2219.4|2216.8|2210.8|2225.4|2219.4|2216.8|2210.8|36
1670436000000|2022-12-07 18:00:00|2216.6|2210.6|2212.8|2206.8|2217.6|2211.6|2212.5|2206.5|18
1670436300000|2022-12-07 18:05:00|2212.6|2206.6|2213.1|2207.1|2213.4|2207.4|2212.6|2206.6|10
1670436600000|2022-12-07 18:10:00|2213.4|2207.4|2216.5|2210.5|2216.8|2210.8|2213.1|2207.1|19
1670436900000|2022-12-07 18:15:00|2216|2210|2216.8|2210.8|2217|2211|2216|2210|43
1670437200000|2022-12-07 18:20:00|2216.6|2210.6|2217.8|2211.8|2218.4|2212.4|2216.3|2210.3|37
1670437500000|2022-12-07 18:25:00|2217.6|2211.6|2217.5|2211.5|2217.6|2211.6|2217.4|2211.4|3
1670437800000|2022-12-07 18:30:00|2217.8|2211.8|2219|2213|2219.3|2213.3|2217.8|2211.8|27
1670438100000|2022-12-07 18:35:00|2219.4|2213.4|2217.5|2211.5|2219.9|2213.9|2216.4|2210.4|30
1670438400000|2022-12-07 18:40:00|2217.4|2211.4|2217.8|2211.8|2218|2212|2217.4|2211.4|8
1670438700000|2022-12-07 18:45:00|2217.6|2211.6|2218.1|2212.1|2218.1|2212.1|2217.6|2211.6|20
1670439000000|2022-12-07 18:50:00|2217.9|2211.9|2217.9|2211.9|2218.1|2212.1|2217.9|2211.9|7
1670439300000|2022-12-07 18:55:00|2218.1|2212.1|2225|2206.3|2225|2212.5|2218|2205.5|5
1670461200000|2022-12-08 01:00:00|2216.4|2210.4|2214.6|2208.6|2217.3|2211.3|2214.4|2208.4|17
1670461500000|2022-12-08 01:05:00|2216.3|2210.3|2214.8|2208.8|2218.5|2212.5|2214.8|2208.8|22
1670461800000|2022-12-08 01:10:00|2214.9|2208.9|2215.4|2209.4|2216.4|2210.4|2214.9|2208.9|7
1670462100000|2022-12-08 01:15:00|2215.5|2209.5|2214.3|2208.3|2217.8|2211.8|2214|2208|22
1670462400000|2022-12-08 01:20:00|2214.5|2208.5|2215.8|2209.8|2216.8|2210.8|2214.5|2208.5|21
1670462700000|2022-12-08 01:25:00|2216|2210|2215|2209|2216.8|2210.8|2214.3|2208.3|29
1670463000000|2022-12-08 01:30:00|2215.3|2209.3|2215|2209|2216|2210|2214.5|2208.5|23
1670463300000|2022-12-08 01:35:00|2215.3|2209.3|2214.8|2208.8|2215.3|2209.3|2212|2206|41
1670463600000|2022-12-08 01:40:00|2215|2209|2214.5|2208.5|2215.5|2209.5|2214.3|2208.3|13
1670463900000|2022-12-08 01:45:00|2214.8|2208.8|2216.8|2210.8|2217.3|2211.3|2214.8|2208.8|6
1670464200000|2022-12-08 01:50:00|2216.5|2210.5|2215|2209|2216.5|2210.5|2215|2209|7
1670464500000|2022-12-08 01:55:00|2215.3|2209.3|2215.3|2209.3|2216.3|2210.3|2215.3|2209.3|10
1670464800000|2022-12-08 02:00:00|2215.5|2209.5|2216.3|2210.3|2216.3|2210.3|2215.5|2209.5|13
1670465100000|2022-12-08 02:05:00|2216|2210|2216.3|2210.3|2216.3|2210.3|2215.8|2209.8|20
1670465400000|2022-12-08 02:10:00|2216|2210|2215.8|2209.8|2216.3|2210.3|2215.8|2209.8|8
1670465700000|2022-12-08 02:15:00|2216|2210|2216|2210|2216.5|2210.5|2216|2210|18
1670466000000|2022-12-08 02:20:00|2216.3|2210.3|2214.3|2208.3|2216.5|2210.5|2214.3|2208.3|7
1670466300000|2022-12-08 02:25:00|2214.5|2208.5|2213.8|2207.8|2214.5|2208.5|2213.8|2207.8|3
1670466600000|2022-12-08 02:30:00|2213.5|2207.5|2213.8|2207.8|2214.5|2208.5|2213.5|2207.5|10
1670466900000|2022-12-08 02:35:00|2214.3|2208.3|2214|2208|2214.5|2208.5|2214|2208|3
1670467200000|2022-12-08 02:40:00|2213.8|2207.8|2213.9|2207.9|2214|2208|2213.8|2207.8|10
1670467500000|2022-12-08 02:45:00|2214|2208|2214.8|2208.8|2215|2209|2214|2208|12
1670467800000|2022-12-08 02:50:00|2214.5|2208.5|2214.8|2208.8|2215|2209|2214.3|2208.3|27
1670468100000|2022-12-08 02:55:00|2215|2209|2213.3|2207.3|2215.3|2209.3|2213.3|2207.3|14
1670468400000|2022-12-08 03:00:00|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213|2207|21
1670468700000|2022-12-08 03:05:00|2213.3|2207.3|2213.5|2207.5|2213.5|2207.5|2213.3|2207.3|2
1670469000000|2022-12-08 03:10:00|2213.3|2207.3|2214.5|2208.5|2214.5|2208.5|2213|2207|9
1670469300000|2022-12-08 03:15:00|2214.8|2208.8|2213.8|2207.8|2214.8|2208.8|2213.5|2207.5|13
1670469600000|2022-12-08 03:20:00|2214|2208|2215|2209|2215|2209|2214|2208|14
1670469900000|2022-12-08 03:25:00|2214.8|2208.8|2214|2208|2214.8|2208.8|2214|2208|3
1670470200000|2022-12-08 03:30:00|2214.3|2208.3|2213.8|2207.8|2214.3|2208.3|2213.3|2207.3|14
1670470500000|2022-12-08 03:35:00|2213.5|2207.5|2213.3|2207.3|2213.8|2207.8|2213.3|2207.3|6
1670470800000|2022-12-08 03:40:00|2213|2207|2213.3|2207.3|2213.3|2207.3|2213|2207|6
1670471100000|2022-12-08 03:45:00|2213|2207|2213.8|2207.8|2213.8|2207.8|2213|2207|6
1670471400000|2022-12-08 03:50:00|2213.5|2207.5|2213.8|2207.8|2213.8|2207.8|2213.5|2207.5|2
1670471700000|2022-12-08 03:55:00|2213.5|2207.5|2213.8|2207.8|2213.8|2207.8|2213.5|2207.5|2
1670472000000|2022-12-08 04:00:00|2214|2208|2213.8|2207.8|2214|2208|2213.5|2207.5|6
1670472300000|2022-12-08 04:05:00|2213.5|2207.5|2214|2208|2214.3|2208.3|2213.3|2207.3|15
1670472600000|2022-12-08 04:10:00|2213.5|2207.5|2214|2208|2214|2208|2213.5|2207.5|3
1670473200000|2022-12-08 04:20:00|2214.3|2208.3|2213.5|2207.5|2214.5|2208.5|2213.5|2207.5|6
1670473500000|2022-12-08 04:25:00|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.5|2207.5|11
1670473800000|2022-12-08 04:30:00|2214|2208|2214.5|2208.5|2214.8|2208.8|2214|2208|15
1670474700000|2022-12-08 04:45:00|2214.8|2208.8|2214.5|2208.5|2215|2209|2214.3|2208.3|7
1670475300000|2022-12-08 04:55:00|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|1
1670475600000|2022-12-08 05:00:00|2214.5|2208.5|2214.5|2208.5|2214.8|2208.8|2214.3|2208.3|5
1670475900000|2022-12-08 05:05:00|2214.3|2208.3|2214|2208|2214.5|2208.5|2213.8|2207.8|6
1670476200000|2022-12-08 05:10:00|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214|2208|5
1670476500000|2022-12-08 05:15:00|2214|2208|2214.3|2208.3|2214.3|2208.3|2214|2208|2
1670476800000|2022-12-08 05:20:00|2214|2208|2214.3|2208.3|2214.3|2208.3|2214|2208|4
1670477100000|2022-12-08 05:25:00|2214|2208|2214.3|2208.3|2214.5|2208.5|2214|2208|4
1670477400000|2022-12-08 05:30:00|2214|2208|2215|2209|2215.8|2209.8|2214|2208|8
1670477700000|2022-12-08 05:35:00|2214.8|2208.8|2215|2209|2215|2209|2214.8|2208.8|14
1670478000000|2022-12-08 05:40:00|2214.8|2208.8|2213.5|2207.5|2215|2209|2212.8|2206.8|17
1670478300000|2022-12-08 05:45:00|2213.8|2207.8|2215|2209|2215|2209|2213.8|2207.8|5
1670478600000|2022-12-08 05:50:00|2215.3|2209.3|2217|2211|2217.3|2211.3|2215.3|2209.3|5
1670478900000|2022-12-08 05:55:00|2217.3|2211.3|2217.3|2211.3|2217.5|2211.5|2217.3|2211.3|3
1670479200000|2022-12-08 06:00:00|2217|2211|2216.6|2210.6|2217|2211|2214.8|2208.8|22
1670479500000|2022-12-08 06:05:00|2216.8|2210.8|2216.8|2210.8|2217|2211|2216.8|2210.8|5
1670479800000|2022-12-08 06:10:00|2217|2211|2217|2211|2217.5|2211.5|2216.8|2210.8|11
1670480100000|2022-12-08 06:15:00|2217.3|2211.3|2217|2211|2217.3|2211.3|2217|2211|2
1670480400000|2022-12-08 06:20:00|2217.5|2211.5|2217.3|2211.3|2218.5|2212.5|2216.3|2210.3|31
1670480700000|2022-12-08 06:25:00|2217|2211|2218|2212|2218.5|2212.5|2217|2211|14
1670481000000|2022-12-08 06:30:00|2217.8|2211.8|2219|2213|2219|2213|2217.5|2211.5|8
1670481300000|2022-12-08 06:35:00|2218.8|2212.8|2221.8|2215.8|2222.8|2216.8|2218.8|2212.8|23
1670481600000|2022-12-08 06:40:00|2221.5|2215.5|2220|2214|2221.5|2215.5|2220|2214|13
1670481900000|2022-12-08 06:45:00|2220.3|2214.3|2220.5|2214.5|2220.5|2214.5|2220.3|2214.3|2
1670482200000|2022-12-08 06:50:00|2220.8|2214.8|2218.1|2212.1|2220.8|2214.8|2215.5|2209.5|22
1670482500000|2022-12-08 06:55:00|2218.3|2212.3|2218.5|2212.5|2219|2213|2218.3|2212.3|9
1670482800000|2022-12-08 07:00:00|2218.3|2212.3|2216.5|2210.5|2218.3|2212.3|2216.5|2210.5|11
1670483100000|2022-12-08 07:05:00|2216.8|2210.8|2217|2211|2217|2211|2216.8|2210.8|2
1670483400000|2022-12-08 07:10:00|2217.3|2211.3|2218.8|2212.8|2218.8|2212.8|2217|2211|5
1670483700000|2022-12-08 07:15:00|2219|2213|2219.3|2213.3|2219.3|2213.3|2218.5|2212.5|14
1670484000000|2022-12-08 07:20:00|2219.5|2213.5|2219.3|2213.3|2220|2214|2218|2212|16
1670484300000|2022-12-08 07:25:00|2219|2213|2221.8|2215.8|2222.3|2216.3|2219|2213|9
1670484600000|2022-12-08 07:30:00|2222|2216|2224.3|2218.3|2225|2219|2221.8|2215.8|16
1670484900000|2022-12-08 07:35:00|2224.5|2218.5|2226|2220|2226|2220|2224.5|2218.5|2
1670485200000|2022-12-08 07:40:00|2225.8|2219.8|2221.8|2215.8|2225.8|2219.8|2221.8|2215.8|9
1670485500000|2022-12-08 07:45:00|2221.5|2215.5|2220.3|2214.3|2221.5|2215.5|2220.3|2214.3|8
1670485800000|2022-12-08 07:50:00|2220.5|2214.5|2221.3|2215.3|2221.3|2215.3|2220.3|2214.3|12
1670486100000|2022-12-08 07:55:00|2221.1|2215.1|2226.1|2220.1|2226.1|2220.1|2221.1|2215.1|13
1670486400000|2022-12-08 08:00:00|2226.4|2220.4|2231.4|2225.4|2231.4|2225.4|2226.4|2220.4|20
1670486700000|2022-12-08 08:05:00|2229.9|2223.9|2231.4|2225.4|2231.6|2225.6|2229.1|2223.1|28
1670487000000|2022-12-08 08:10:00|2231.6|2225.6|2228.6|2222.6|2232.4|2226.4|2228.1|2222.1|32
1670487300000|2022-12-08 08:15:00|2228.9|2222.9|2230.6|2224.6|2230.6|2224.6|2228.6|2222.6|19
1670487600000|2022-12-08 08:20:00|2230.4|2224.4|2227.1|2221.1|2230.4|2224.4|2225.1|2219.1|30
1670487900000|2022-12-08 08:25:00|2227.4|2221.4|2231.4|2225.4|2231.6|2225.6|2227.4|2221.4|19
1670488200000|2022-12-08 08:30:00|2231.6|2225.6|2230.1|2224.1|2231.6|2225.6|2230.1|2224.1|8
1670488500000|2022-12-08 08:35:00|2229.9|2223.9|2232.4|2226.4|2232.9|2226.9|2229.9|2223.9|20
1670488800000|2022-12-08 08:40:00|2232.6|2226.6|2232.4|2226.4|2232.9|2226.9|2231.6|2225.6|16
1670489100000|2022-12-08 08:45:00|2232.6|2226.6|2232.1|2226.1|2233.4|2227.4|2231.6|2225.6|20
1670489400000|2022-12-08 08:50:00|2231.9|2225.9|2230.4|2224.4|2232.1|2226.1|2230.4|2224.4|11
1670489700000|2022-12-08 08:55:00|2230.6|2224.6|2228.6|2222.6|2230.6|2224.6|2228.6|2222.6|12
1670490000000|2022-12-08 09:00:00|2228.9|2222.9|2231.5|2225.5|2231.5|2225.5|2225.6|2219.6|26
1670490300000|2022-12-08 09:05:00|2231.6|2225.6|2233.9|2227.9|2234.4|2228.4|2231.6|2225.6|10
1670490600000|2022-12-08 09:10:00|2233.4|2227.4|2236.4|2230.4|2237.1|2231.1|2231.6|2225.6|27
1670490900000|2022-12-08 09:15:00|2236.1|2230.1|2232.4|2226.4|2236.1|2230.1|2232.1|2226.1|17
1670491200000|2022-12-08 09:20:00|2232.1|2226.1|2228.6|2222.6|2232.9|2226.9|2228.6|2222.6|25
1670491500000|2022-12-08 09:25:00|2228.4|2222.4|2229.4|2223.4|2230.1|2224.1|2227.9|2221.9|14
1670491800000|2022-12-08 09:30:00|2229.6|2223.6|2228.9|2222.9|2231.4|2225.4|2228.4|2222.4|20
1670492100000|2022-12-08 09:35:00|2228.4|2222.4|2227.1|2221.1|2228.4|2222.4|2226.4|2220.4|18
1670492400000|2022-12-08 09:40:00|2226.9|2220.9|2226.3|2220.3|2228.4|2222.4|2225.4|2219.4|22
1670492700000|2022-12-08 09:45:00|2226.1|2220.1|2225.1|2219.1|2226.1|2220.1|2224.1|2218.1|19
1670493000000|2022-12-08 09:50:00|2225.4|2219.4|2224.1|2218.1|2225.6|2219.6|2223.4|2217.4|17
1670493300000|2022-12-08 09:55:00|2224.6|2218.6|2223.9|2217.9|2225.1|2219.1|2223.6|2217.6|17
1670493600000|2022-12-08 10:00:00|2223.6|2217.6|2223.9|2217.9|2224.1|2218.1|2221.9|2215.9|24
1670493900000|2022-12-08 10:05:00|2223.6|2217.6|2223.1|2217.1|2224.1|2218.1|2222.9|2216.9|13
1670494200000|2022-12-08 10:10:00|2222.9|2216.9|2223.4|2217.4|2224.4|2218.4|2222.4|2216.4|17
1670494500000|2022-12-08 10:15:00|2222.9|2216.9|2223.6|2217.6|2223.6|2217.6|2222.4|2216.4|7
1670494800000|2022-12-08 10:20:00|2223.9|2217.9|2224.6|2218.6|2225.4|2219.4|2223.9|2217.9|14
1670495100000|2022-12-08 10:25:00|2224.9|2218.9|2224.6|2218.6|2225.9|2219.9|2224.4|2218.4|9
1670495400000|2022-12-08 10:30:00|2224.4|2218.4|2224.9|2218.9|2225.1|2219.1|2223.4|2217.4|10
1670495700000|2022-12-08 10:35:00|2225.1|2219.1|2223.9|2217.9|2225.4|2219.4|2223.9|2217.9|11
1670496000000|2022-12-08 10:40:00|2223.6|2217.6|2223.6|2217.6|2223.9|2217.9|2223.4|2217.4|7
1670496300000|2022-12-08 10:45:00|2223.4|2217.4|2224.1|2218.1|2224.6|2218.6|2223.4|2217.4|14
1670496600000|2022-12-08 10:50:00|2223.6|2217.6|2224.4|2218.4|2224.4|2218.4|2221.9|2215.9|15
1670497500000|2022-12-08 11:05:00|2224.1|2218.1|2223.4|2217.4|2224.1|2218.1|2221.4|2215.4|12
1670497800000|2022-12-08 11:10:00|2223.1|2217.1|2222.9|2216.9|2223.1|2217.1|2222.6|2216.6|3
1670498100000|2022-12-08 11:15:00|2222.6|2216.6|2223.4|2217.4|2223.4|2217.4|2222.6|2216.6|5
1670498400000|2022-12-08 11:20:00|2222.9|2216.9|2222.6|2216.6|2222.9|2216.9|2221.9|2215.9|7
1670498700000|2022-12-08 11:25:00|2222.4|2216.4|2222.6|2216.6|2223.1|2217.1|2222.1|2216.1|6
1670499000000|2022-12-08 11:30:00|2222.9|2216.9|2223.4|2217.4|2223.6|2217.6|2222.4|2216.4|9
1670499300000|2022-12-08 11:35:00|2223.1|2217.1|2217.4|2211.4|2223.1|2217.1|2216.9|2210.9|17
1670499600000|2022-12-08 11:40:00|2216.6|2210.6|2216.1|2210.1|2216.6|2210.6|2214.4|2208.4|16
1670499900000|2022-12-08 11:45:00|2216.4|2210.4|2216.6|2210.6|2216.6|2210.6|2216.4|2210.4|4
1670500200000|2022-12-08 11:50:00|2216.9|2210.9|2219.4|2213.4|2220.1|2214.1|2216.9|2210.9|22
1670500500000|2022-12-08 11:55:00|2219.6|2213.6|2216.6|2210.6|2220.6|2214.6|2216.6|2210.6|19
1670500800000|2022-12-08 12:00:00|2216.4|2210.4|2218.4|2212.4|2218.4|2212.4|2216.4|2210.4|18
1670501100000|2022-12-08 12:05:00|2218.6|2212.6|2218.6|2212.6|2220.1|2214.1|2218.1|2212.1|29
1670501400000|2022-12-08 12:10:00|2218.4|2212.4|2223.9|2217.9|2224.4|2218.4|2217.9|2211.9|25
1670501700000|2022-12-08 12:15:00|2224.1|2218.1|2225.6|2219.6|2225.6|2219.6|2224.1|2218.1|16
1670502000000|2022-12-08 12:20:00|2225.9|2219.9|2228.1|2222.1|2228.1|2222.1|2225.9|2219.9|26
1670502300000|2022-12-08 12:25:00|2228.4|2222.4|2225.6|2219.6|2228.6|2222.6|2225.6|2219.6|18
1670502600000|2022-12-08 12:30:00|2225.4|2219.4|2225.6|2219.6|2226.4|2220.4|2225.1|2219.1|15
1670502900000|2022-12-08 12:35:00|2225.4|2219.4|2225.4|2219.4|2226.1|2220.1|2225.1|2219.1|10
1670503200000|2022-12-08 12:40:00|2225.1|2219.1|2224.4|2218.4|2225.4|2219.4|2223.6|2217.6|8
1670503500000|2022-12-08 12:45:00|2224.1|2218.1|2220.3|2214.3|2224.9|2218.9|2218.3|2212.3|50
1670503800000|2022-12-08 12:50:00|2221.5|2215.5|2216.9|2210.9|2222.4|2216.4|2216.6|2210.6|25
1670504100000|2022-12-08 12:55:00|2216.6|2210.6|2219.6|2213.6|2219.9|2213.9|2216.6|2210.6|18
1670504400000|2022-12-08 13:00:00|2219.4|2213.4|2220.9|2214.9|2220.9|2214.9|2218.5|2212.5|49
1670504700000|2022-12-08 13:05:00|2221.1|2215.1|2215.6|2209.6|2221.9|2215.9|2215.6|2209.6|32
1670505000000|2022-12-08 13:10:00|2215.9|2209.9|2217.9|2211.9|2217.9|2211.9|2215.4|2209.4|19
1670505300000|2022-12-08 13:15:00|2218.1|2212.1|2221.3|2215.3|2221.3|2215.3|2215.4|2209.4|63
1670505600000|2022-12-08 13:20:00|2221.4|2215.4|2219.1|2213.1|2222.4|2216.4|2217.3|2211.3|53
1670505900000|2022-12-08 13:25:00|2218.9|2212.9|2218.3|2212.3|2219.4|2213.4|2215.4|2209.4|31
1670506200000|2022-12-08 13:30:00|2218|2212|2222.1|2216.1|2222.6|2216.6|2218|2212|36
1670506500000|2022-12-08 13:35:00|2222.6|2216.6|2222.4|2216.4|2224.4|2218.4|2222.4|2216.4|42
1670506800000|2022-12-08 13:40:00|2222.6|2216.6|2220.1|2214.1|2222.9|2216.9|2219.4|2213.4|41
1670507100000|2022-12-08 13:45:00|2220.4|2214.4|2221.6|2215.6|2221.9|2215.9|2219.9|2213.9|28
1670507400000|2022-12-08 13:50:00|2221.9|2215.9|2219.6|2213.6|2222.4|2216.4|2219.6|2213.6|16
1670507700000|2022-12-08 13:55:00|2219.4|2213.4|2222.1|2216.1|2222.1|2216.1|2219.4|2213.4|21
1670508000000|2022-12-08 14:00:00|2221.9|2215.9|2221.1|2215.1|2222.1|2216.1|2220.1|2214.1|31
1670508300000|2022-12-08 14:05:00|2221.6|2215.6|2217.9|2211.9|2221.9|2215.9|2217.6|2211.6|22
1670508600000|2022-12-08 14:10:00|2217.6|2211.6|2216.9|2210.9|2220.4|2214.4|2215.9|2209.9|42
1670508900000|2022-12-08 14:15:00|2216.6|2210.6|2218.4|2212.4|2218.4|2212.4|2216.1|2210.1|35
1670509200000|2022-12-08 14:20:00|2219.1|2213.1|2220.6|2214.6|2220.6|2214.6|2217.9|2211.9|28
1670509500000|2022-12-08 14:25:00|2220.4|2214.4|2221.1|2215.1|2221.1|2215.1|2219.9|2213.9|20
1670509800000|2022-12-08 14:30:00|2221.4|2215.4|2219.4|2213.4|2221.4|2215.4|2218.4|2212.4|46
1670510100000|2022-12-08 14:35:00|2219.1|2213.1|2217.4|2211.4|2219.1|2213.1|2215.1|2209.1|57
1670510400000|2022-12-08 14:40:00|2217.9|2211.9|2216.1|2210.1|2218.1|2212.1|2214.9|2208.9|52
1670510700000|2022-12-08 14:45:00|2216.4|2210.4|2215.9|2209.9|2217.1|2211.1|2214.1|2208.1|77
1670511000000|2022-12-08 14:50:00|2215.6|2209.6|2216.9|2210.9|2218.6|2212.6|2215.6|2209.6|47
1670511300000|2022-12-08 14:55:00|2218.1|2212.1|2219.4|2213.4|2219.9|2213.9|2216.9|2210.9|62
1670511600000|2022-12-08 15:00:00|2219.1|2213.1|2217.1|2211.1|2219.4|2213.4|2215.4|2209.4|53
1670511900000|2022-12-08 15:05:00|2217.4|2211.4|2216.9|2210.9|2217.6|2211.6|2215.6|2209.6|26
1670512200000|2022-12-08 15:10:00|2216.6|2210.6|2216.1|2210.1|2216.9|2210.9|2214.1|2208.1|37
1670512500000|2022-12-08 15:15:00|2215.9|2209.9|2215.6|2209.6|2218.4|2212.4|2214.6|2208.6|37
1670512800000|2022-12-08 15:20:00|2215.9|2209.9|2212.6|2206.6|2216.4|2210.4|2212.6|2206.6|47
1670513100000|2022-12-08 15:25:00|2212.4|2206.4|2213.1|2207.1|2215.4|2209.4|2212.4|2206.4|41
1670513400000|2022-12-08 15:30:00|2212.9|2206.9|2210.6|2204.6|2213.6|2207.6|2210.4|2204.4|30
1670513700000|2022-12-08 15:35:00|2210.4|2204.4|2211.4|2205.4|2212.4|2206.4|2209.4|2203.4|37
1670514000000|2022-12-08 15:40:00|2211.1|2205.1|2211.1|2205.1|2211.4|2205.4|2209.1|2203.1|29
1670514300000|2022-12-08 15:45:00|2211.4|2205.4|2210.4|2204.4|2211.6|2205.6|2209.9|2203.9|20
1670514600000|2022-12-08 15:50:00|2210.1|2204.1|2210.6|2204.6|2212.4|2206.4|2208.9|2202.9|31
1670514900000|2022-12-08 15:55:00|2210.9|2204.9|2211.6|2205.6|2212.4|2206.4|2210.6|2204.6|35
1670515200000|2022-12-08 16:00:00|2211.4|2205.4|2214.4|2208.4|2214.6|2208.6|2211.1|2205.1|26
1670515500000|2022-12-08 16:05:00|2214.1|2208.1|2213.9|2207.9|2214.9|2208.9|2211.6|2205.6|26
1670515800000|2022-12-08 16:10:00|2214.1|2208.1|2211.6|2205.6|2216.6|2210.6|2211.4|2205.4|38
1670516100000|2022-12-08 16:15:00|2211.9|2205.9|2214.1|2208.1|2217.1|2211.1|2211.9|2205.9|158
1670516400000|2022-12-08 16:20:00|2214.4|2208.4|2214.4|2208.4|2214.6|2208.6|2212.6|2206.6|15
1670516700000|2022-12-08 16:25:00|2213.9|2207.9|2214.4|2208.4|2214.4|2208.4|2213.9|2207.9|7
1670517000000|2022-12-08 16:30:00|2214.1|2208.1|2215.4|2209.4|2216.6|2210.6|2213.4|2207.4|19
1670517300000|2022-12-08 16:35:00|2215.1|2209.1|2215.6|2209.6|2215.9|2209.9|2213.6|2207.6|24
1670517600000|2022-12-08 16:40:00|2215.4|2209.4|2218.4|2212.4|2218.4|2212.4|2215.4|2209.4|20
1670517900000|2022-12-08 16:45:00|2218.1|2212.1|2216.4|2210.4|2218.1|2212.1|2215.6|2209.6|24
1670518200000|2022-12-08 16:50:00|2216.6|2210.6|2214.4|2208.4|2216.6|2210.6|2214.1|2208.1|15
1670518500000|2022-12-08 16:55:00|2213.4|2207.4|2214.9|2208.9|2215.4|2209.4|2213.4|2207.4|7
1670518800000|2022-12-08 17:00:00|2214.6|2208.6|2214.9|2208.9|2214.9|2208.9|2214.6|2208.6|10
1670519100000|2022-12-08 17:05:00|2214.6|2208.6|2215.9|2209.9|2216.9|2210.9|2213.9|2207.9|28
1670519400000|2022-12-08 17:10:00|2215.6|2209.6|2215.6|2209.6|2215.9|2209.9|2215.4|2209.4|7
1670519700000|2022-12-08 17:15:00|2214.6|2208.6|2213.6|2207.6|2214.9|2208.9|2213.6|2207.6|6
1670520000000|2022-12-08 17:20:00|2213.9|2207.9|2213.6|2207.6|2214.4|2208.4|2213.4|2207.4|29
1670520300000|2022-12-08 17:25:00|2213.4|2207.4|2213.9|2207.9|2213.9|2207.9|2213.4|2207.4|15
1670520600000|2022-12-08 17:30:00|2214.1|2208.1|2213.6|2207.6|2214.1|2208.1|2213.6|2207.6|17
1670520900000|2022-12-08 17:35:00|2213.9|2207.9|2214.1|2208.1|2214.4|2208.4|2213.9|2207.9|6
1670521200000|2022-12-08 17:40:00|2214.4|2208.4|2214.6|2208.6|2214.6|2208.6|2214.1|2208.1|26
1670521500000|2022-12-08 17:45:00|2214.4|2208.4|2213.6|2207.6|2214.9|2208.9|2213.4|2207.4|17
1670521800000|2022-12-08 17:50:00|2213.9|2207.9|2212.1|2206.1|2214.6|2208.6|2211.9|2205.9|13
1670522100000|2022-12-08 17:55:00|2211.9|2205.9|2211.3|2205.3|2212.3|2206.3|2210.8|2204.8|49
1670522400000|2022-12-08 18:00:00|2211.5|2205.5|2211.5|2205.5|2211.8|2205.8|2211.3|2205.3|11
1670522700000|2022-12-08 18:05:00|2211.3|2205.3|2211|2205|2211.5|2205.5|2211|2205|16
1670523000000|2022-12-08 18:10:00|2210.8|2204.8|2210.8|2204.8|2211|2205|2210.4|2204.4|28
1670523300000|2022-12-08 18:15:00|2211|2205|2211|2205|2211|2205|2210.8|2204.8|37
1670523600000|2022-12-08 18:20:00|2210.8|2204.8|2211|2205|2211|2205|2210.8|2204.8|42
1670523900000|2022-12-08 18:25:00|2210.8|2204.8|2211|2205|2211.3|2205.3|2210.8|2204.8|25
1670524200000|2022-12-08 18:30:00|2211.3|2205.3|2211|2205|2211.3|2205.3|2210.8|2204.8|6
1670524500000|2022-12-08 18:35:00|2211.1|2205.1|2211|2205|2211.1|2205.1|2211|2205|6
1670524800000|2022-12-08 18:40:00|2210.6|2204.6|2210.6|2204.6|2210.8|2204.8|2210.4|2204.4|5
1670525100000|2022-12-08 18:45:00|2210.4|2204.4|2211|2205|2211|2205|2210.4|2204.4|4
1670525400000|2022-12-08 18:50:00|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|1
1670525700000|2022-12-08 18:55:00|2217|2198.3|2217|2198.3|2217|2198.3|2217|2198.3|1
1670547600000|2022-12-09 01:00:00|2211.8|2205.8|2217.4|2211.4|2217.4|2211.4|2211.8|2205.8|16
1670547900000|2022-12-09 01:05:00|2217.6|2211.6|2219.5|2213.5|2219.5|2213.5|2217.6|2211.6|7
1670548200000|2022-12-09 01:10:00|2219.3|2213.3|2219.8|2213.8|2220.8|2214.8|2219.3|2213.3|8
1670548500000|2022-12-09 01:15:00|2219.5|2213.5|2216.3|2210.3|2219.5|2213.5|2216.1|2210.1|9
1670548800000|2022-12-09 01:20:00|2216|2210|2217.6|2211.6|2217.8|2211.8|2215|2209|15
1670549100000|2022-12-09 01:25:00|2217.8|2211.8|2216.8|2210.8|2217.8|2211.8|2216.5|2210.5|44
1670549400000|2022-12-09 01:30:00|2216.5|2210.5|2217|2211|2218.8|2212.8|2216.5|2210.5|19
1670549700000|2022-12-09 01:35:00|2216.8|2210.8|2216.8|2210.8|2217|2211|2216.5|2210.5|9
1670550000000|2022-12-09 01:40:00|2216.5|2210.5|2218.8|2212.8|2219|2213|2216.5|2210.5|20
1670550300000|2022-12-09 01:45:00|2218.5|2212.5|2218.5|2212.5|2219|2213|2217.3|2211.3|32
1670550600000|2022-12-09 01:50:00|2218.3|2212.3|2218.3|2212.3|2218.8|2212.8|2217.8|2211.8|16
1670550900000|2022-12-09 01:55:00|2218.5|2212.5|2218|2212|2218.5|2212.5|2217.5|2211.5|9
1670551200000|2022-12-09 02:00:00|2218.5|2212.5|2220.3|2214.3|2221.6|2215.6|2218.5|2212.5|14
1670551500000|2022-12-09 02:05:00|2220|2214|2217.3|2211.3|2220|2214|2217.3|2211.3|15
1670551800000|2022-12-09 02:10:00|2217|2211|2216|2210|2217|2211|2216|2210|4
1670552100000|2022-12-09 02:15:00|2216.3|2210.3|2216|2210|2216.3|2210.3|2216|2210|2
1670552400000|2022-12-09 02:20:00|2216.3|2210.3|2214.8|2208.8|2216.5|2210.5|2214.8|2208.8|26
1670552700000|2022-12-09 02:25:00|2215|2209|2216|2210|2216.5|2210.5|2215|2209|10
1670553000000|2022-12-09 02:30:00|2215.8|2209.8|2215.8|2209.8|2216.3|2210.3|2215|2209|33
1670553300000|2022-12-09 02:35:00|2215.5|2209.5|2215.5|2209.5|2216.8|2210.8|2215.5|2209.5|10
1670553600000|2022-12-09 02:40:00|2215.3|2209.3|2215.5|2209.5|2215.5|2209.5|2213.5|2207.5|17
1670553900000|2022-12-09 02:45:00|2215.8|2209.8|2215|2209|2215.8|2209.8|2213.5|2207.5|18
1670554200000|2022-12-09 02:50:00|2214.8|2208.8|2215.5|2209.5|2216.5|2210.5|2213.6|2207.6|18
1670554500000|2022-12-09 02:55:00|2215.8|2209.8|2217.3|2211.3|2217.5|2211.5|2215.8|2209.8|17
1670554800000|2022-12-09 03:00:00|2217.5|2211.5|2217.3|2211.3|2217.5|2211.5|2216.3|2210.3|8
1670555100000|2022-12-09 03:05:00|2217.5|2211.5|2219.3|2213.3|2219.3|2213.3|2216.5|2210.5|10
1670555400000|2022-12-09 03:10:00|2219|2213|2217.5|2211.5|2219.3|2213.3|2217.5|2211.5|7
1670555700000|2022-12-09 03:15:00|2218|2212|2218.5|2212.5|2220.3|2214.3|2218|2212|25
1670556000000|2022-12-09 03:20:00|2218.3|2212.3|2218|2212|2219.5|2213.5|2217.8|2211.8|11
1670556300000|2022-12-09 03:25:00|2217.8|2211.8|2216.5|2210.5|2218.3|2212.3|2216.5|2210.5|12
1670556600000|2022-12-09 03:30:00|2217|2211|2218.8|2212.8|2218.8|2212.8|2216.5|2210.5|12
1670556900000|2022-12-09 03:35:00|2218.5|2212.5|2219|2213|2219|2213|2218.3|2212.3|4
1670557200000|2022-12-09 03:40:00|2219.3|2213.3|2220.3|2214.3|2220.5|2214.5|2219.3|2213.3|6
1670557500000|2022-12-09 03:45:00|2220.5|2214.5|2219.8|2213.8|2220.5|2214.5|2219.8|2213.8|4
1670557800000|2022-12-09 03:50:00|2220|2214|2220.8|2214.8|2221|2215|2220|2214|5
1670558100000|2022-12-09 03:55:00|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.3|2214.3|3
1670558700000|2022-12-09 04:05:00|2220.3|2214.3|2219.8|2213.8|2220.3|2214.3|2219.5|2213.5|3
1670559000000|2022-12-09 04:10:00|2220|2214|2220.3|2214.3|2220.5|2214.5|2220|2214|7
1670559300000|2022-12-09 04:15:00|2220.5|2214.5|2220.8|2214.8|2221|2215|2220.5|2214.5|4
1670559900000|2022-12-09 04:25:00|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.3|2214.3|3
1670560200000|2022-12-09 04:30:00|2219.3|2213.3|2220|2214|2220.5|2214.5|2219|2213|13
1670560500000|2022-12-09 04:35:00|2220.3|2214.3|2220|2214|2220.3|2214.3|2220|2214|2
1670562000000|2022-12-09 05:00:00|2219.8|2213.8|2220|2214|2220.3|2214.3|2219.3|2213.3|7
1670562300000|2022-12-09 05:05:00|2219.8|2213.8|2219.5|2213.5|2219.8|2213.8|2219|2213|6
1670562600000|2022-12-09 05:10:00|2219.8|2213.8|2219.5|2213.5|2219.8|2213.8|2219.5|2213.5|8
1670562900000|2022-12-09 05:15:00|2219.8|2213.8|2219.5|2213.5|2219.8|2213.8|2219.5|2213.5|8
1670563200000|2022-12-09 05:20:00|2219.8|2213.8|2219.5|2213.5|2219.8|2213.8|2219.5|2213.5|2
1670563500000|2022-12-09 05:25:00|2219.3|2213.3|2219.5|2213.5|2219.5|2213.5|2218.3|2212.3|10
1670563800000|2022-12-09 05:30:00|2219.8|2213.8|2218.3|2212.3|2220|2214|2218.3|2212.3|10
1670564100000|2022-12-09 05:35:00|2218|2212|2217|2211|2219.5|2213.5|2216.5|2210.5|21
1670564400000|2022-12-09 05:40:00|2217.3|2211.3|2216.5|2210.5|2217.8|2211.8|2216.5|2210.5|14
1670564700000|2022-12-09 05:45:00|2217.8|2211.8|2217|2211|2218.5|2212.5|2216.8|2210.8|13
1670565000000|2022-12-09 05:50:00|2217.5|2211.5|2216.3|2210.3|2217.8|2211.8|2216|2210|10
1670565300000|2022-12-09 05:55:00|2216.8|2210.8|2217.8|2211.8|2218.5|2212.5|2216.8|2210.8|23
1670565600000|2022-12-09 06:00:00|2218|2212|2219.8|2213.8|2219.8|2213.8|2217.5|2211.5|27
1670565900000|2022-12-09 06:05:00|2220|2214|2219.8|2213.8|2220.3|2214.3|2219.8|2213.8|4
1670566200000|2022-12-09 06:10:00|2219.5|2213.5|2218.5|2212.5|2219.5|2213.5|2218.5|2212.5|5
1670566500000|2022-12-09 06:15:00|2218.3|2212.3|2218|2212|2218.5|2212.5|2217.5|2211.5|18
1670566800000|2022-12-09 06:20:00|2218.3|2212.3|2216.5|2210.5|2218.3|2212.3|2216.3|2210.3|13
1670567100000|2022-12-09 06:25:00|2215.8|2209.8|2215.5|2209.5|2215.8|2209.8|2215.5|2209.5|2
1670567400000|2022-12-09 06:30:00|2216|2210|2216.5|2210.5|2216.5|2210.5|2216|2210|3
1670567700000|2022-12-09 06:35:00|2217.3|2211.3|2215.3|2209.3|2217.4|2211.4|2215.3|2209.3|7
1670568000000|2022-12-09 06:40:00|2216|2210|2215.3|2209.3|2216.8|2210.8|2215.3|2209.3|12
1670568300000|2022-12-09 06:45:00|2215.5|2209.5|2216.3|2210.3|2216.5|2210.5|2215.5|2209.5|11
1670568600000|2022-12-09 06:50:00|2216|2210|2216.3|2210.3|2217.8|2211.8|2215.3|2209.3|35
1670568900000|2022-12-09 06:55:00|2216.5|2210.5|2221.3|2215.3|2221.3|2215.3|2216.5|2210.5|20
1670569200000|2022-12-09 07:00:00|2221|2215|2221.3|2215.3|2221.3|2215.3|2220.3|2214.3|8
1670569500000|2022-12-09 07:05:00|2221.5|2215.5|2224|2218|2224|2218|2221.5|2215.5|12
1670569800000|2022-12-09 07:10:00|2223.8|2217.8|2223.3|2217.3|2223.8|2217.8|2223|2217|3
1670570100000|2022-12-09 07:15:00|2223.5|2217.5|2223.3|2217.3|2223.5|2217.5|2223.3|2217.3|2
1670570400000|2022-12-09 07:20:00|2223.5|2217.5|2225.3|2219.3|2226.3|2220.3|2223.5|2217.5|11
1670570700000|2022-12-09 07:25:00|2225.5|2219.5|2225.3|2219.3|2225.5|2219.5|2225.3|2219.3|4
1670571000000|2022-12-09 07:30:00|2225|2219|2226|2220|2226.3|2220.3|2225|2219|12
1670571300000|2022-12-09 07:35:00|2225.8|2219.8|2224.3|2218.3|2227.3|2221.3|2224.3|2218.3|12
1670571600000|2022-12-09 07:40:00|2224.5|2218.5|2225|2219|2225.3|2219.3|2223.8|2217.8|13
1670571900000|2022-12-09 07:45:00|2225.3|2219.3|2222.3|2216.3|2225.3|2219.3|2222.3|2216.3|7
1670572200000|2022-12-09 07:50:00|2222|2216|2221.8|2215.8|2223.5|2217.5|2220.8|2214.8|23
1670572500000|2022-12-09 07:55:00|2221.6|2215.6|2223.1|2217.1|2223.9|2217.9|2221.5|2215.5|20
1670572800000|2022-12-09 08:00:00|2222.9|2216.9|2225.1|2219.1|2225.4|2219.4|2222.6|2216.6|38
1670573100000|2022-12-09 08:05:00|2224.9|2218.9|2223.6|2217.6|2226.4|2220.4|2223.6|2217.6|27
1670573400000|2022-12-09 08:10:00|2223.9|2217.9|2223.9|2217.9|2224.6|2218.6|2223.6|2217.6|10
1670573700000|2022-12-09 08:15:00|2224.1|2218.1|2223.9|2217.9|2224.6|2218.6|2223.9|2217.9|12
1670574000000|2022-12-09 08:20:00|2224.1|2218.1|2223.6|2217.6|2224.9|2218.9|2223.6|2217.6|8
1670574300000|2022-12-09 08:25:00|2223.4|2217.4|2221.6|2215.6|2224.6|2218.6|2221.3|2215.3|14
1670574600000|2022-12-09 08:30:00|2221.4|2215.4|2220.9|2214.9|2221.9|2215.9|2220.6|2214.6|14
1670574900000|2022-12-09 08:35:00|2220.6|2214.6|2220.6|2214.6|2221.6|2215.6|2219.9|2213.9|13
1670575200000|2022-12-09 08:40:00|2220.4|2214.4|2216.9|2210.9|2220.9|2214.9|2216.9|2210.9|14
1670575500000|2022-12-09 08:45:00|2216.6|2210.6|2217.4|2211.4|2217.6|2211.6|2216.6|2210.6|6
1670575800000|2022-12-09 08:50:00|2217.6|2211.6|2217.9|2211.9|2218.4|2212.4|2217.6|2211.6|7
1670576100000|2022-12-09 08:55:00|2217.6|2211.6|2215.4|2209.4|2217.6|2211.6|2215.4|2209.4|10
1670576400000|2022-12-09 09:00:00|2215.1|2209.1|2216.4|2210.4|2216.4|2210.4|2214.1|2208.1|29
1670576700000|2022-12-09 09:05:00|2216.6|2210.6|2217.1|2211.1|2218.1|2212.1|2216.6|2210.6|15
1670577000000|2022-12-09 09:10:00|2216.9|2210.9|2215|2209|2220.1|2214.1|2214.8|2208.8|45
1670577300000|2022-12-09 09:15:00|2215.3|2209.3|2214.4|2208.4|2215.3|2209.3|2211.6|2205.6|36
1670577600000|2022-12-09 09:20:00|2214.6|2208.6|2216.9|2210.9|2218.1|2212.1|2214.1|2208.1|20
1670577900000|2022-12-09 09:25:00|2216.6|2210.6|2216.9|2210.9|2219.4|2213.4|2215.4|2209.4|30
1670578200000|2022-12-09 09:30:00|2217.1|2211.1|2219.6|2213.6|2221.4|2215.4|2217.1|2211.1|37
1670578500000|2022-12-09 09:35:00|2219.9|2213.9|2224.4|2218.4|2224.4|2218.4|2219.4|2213.4|31
1670578800000|2022-12-09 09:40:00|2224.6|2218.6|2223.6|2217.6|2225.4|2219.4|2221.9|2215.9|25
1670579100000|2022-12-09 09:45:00|2224.1|2218.1|2229.6|2223.6|2229.6|2223.6|2224.1|2218.1|29
1670579400000|2022-12-09 09:50:00|2229.9|2223.9|2227.1|2221.1|2231.1|2225.1|2226.6|2220.6|35
1670579700000|2022-12-09 09:55:00|2227.4|2221.4|2228.1|2222.1|2229.1|2223.1|2225.6|2219.6|46
1670580000000|2022-12-09 10:00:00|2228.4|2222.4|2229.1|2223.1|2231.4|2225.4|2227.1|2221.1|45
1670580300000|2022-12-09 10:05:00|2229.4|2223.4|2227.1|2221.1|2229.6|2223.6|2226.9|2220.9|34
1670580600000|2022-12-09 10:10:00|2227.4|2221.4|2225.1|2219.1|2228.4|2222.4|2224.4|2218.4|26
1670580900000|2022-12-09 10:15:00|2224.1|2218.1|2225.9|2219.9|2225.9|2219.9|2223.4|2217.4|25
1670581200000|2022-12-09 10:20:00|2225.6|2219.6|2226.1|2220.1|2226.6|2220.6|2224.9|2218.9|13
1670581500000|2022-12-09 10:25:00|2226.4|2220.4|2228.1|2222.1|2228.4|2222.4|2226.4|2220.4|18
1670581800000|2022-12-09 10:30:00|2228.4|2222.4|2228.1|2222.1|2228.4|2222.4|2226.4|2220.4|19
1670582100000|2022-12-09 10:35:00|2228.4|2222.4|2228.6|2222.6|2229.9|2223.9|2227.9|2221.9|23
1670582400000|2022-12-09 10:40:00|2228.9|2222.9|2227.4|2221.4|2228.9|2222.9|2227.4|2221.4|12
1670582700000|2022-12-09 10:45:00|2227.1|2221.1|2226.4|2220.4|2227.9|2221.9|2226.1|2220.1|7
1670583000000|2022-12-09 10:50:00|2226.1|2220.1|2225.4|2219.4|2226.4|2220.4|2225.4|2219.4|12
1670583300000|2022-12-09 10:55:00|2225.1|2219.1|2224.4|2218.4|2225.6|2219.6|2222.4|2216.4|20
1670583600000|2022-12-09 11:00:00|2224.6|2218.6|2224.9|2218.9|2224.9|2218.9|2223.9|2217.9|11
1670583900000|2022-12-09 11:05:00|2224.6|2218.6|2222.6|2216.6|2224.6|2218.6|2222.4|2216.4|11
1670584200000|2022-12-09 11:10:00|2222.4|2216.4|2224.4|2218.4|2224.4|2218.4|2222.4|2216.4|11
1670584500000|2022-12-09 11:15:00|2224.1|2218.1|2224.4|2218.4|2225.6|2219.6|2224.1|2218.1|17
1670584800000|2022-12-09 11:20:00|2223.9|2217.9|2225.6|2219.6|2226.1|2220.1|2222.9|2216.9|17
1670585100000|2022-12-09 11:25:00|2225.9|2219.9|2226.4|2220.4|2226.4|2220.4|2225.6|2219.6|9
1670585400000|2022-12-09 11:30:00|2226.1|2220.1|2225.4|2219.4|2226.1|2220.1|2223.9|2217.9|14
1670585700000|2022-12-09 11:35:00|2225.1|2219.1|2225.6|2219.6|2225.6|2219.6|2225.1|2219.1|11
1670586000000|2022-12-09 11:40:00|2225.9|2219.9|2223.4|2217.4|2226.4|2220.4|2223.4|2217.4|18
1670586300000|2022-12-09 11:45:00|2223.1|2217.1|2223.9|2217.9|2224.1|2218.1|2222.6|2216.6|25
1670586600000|2022-12-09 11:50:00|2224.4|2218.4|2225.6|2219.6|2225.6|2219.6|2223.6|2217.6|22
1670586900000|2022-12-09 11:55:00|2225.4|2219.4|2225.6|2219.6|2226.4|2220.4|2225.4|2219.4|11
1670587200000|2022-12-09 12:00:00|2226.1|2220.1|2225.4|2219.4|2226.1|2220.1|2222.9|2216.9|27
1670587500000|2022-12-09 12:05:00|2225.6|2219.6|2225.6|2219.6|2225.9|2219.9|2225.6|2219.6|3
1670587800000|2022-12-09 12:10:00|2225.4|2219.4|2223.9|2217.9|2225.4|2219.4|2223.4|2217.4|12
1670588100000|2022-12-09 12:15:00|2224.1|2218.1|2226.4|2220.4|2226.4|2220.4|2223.9|2217.9|20
1670588400000|2022-12-09 12:20:00|2226.1|2220.1|2226.4|2220.4|2227.6|2221.6|2226.1|2220.1|10
1670588700000|2022-12-09 12:25:00|2226.1|2220.1|2223.4|2217.4|2226.1|2220.1|2223.1|2217.1|22
1670589000000|2022-12-09 12:30:00|2223.6|2217.6|2222.4|2216.4|2224.4|2218.4|2222.1|2216.1|23
1670589300000|2022-12-09 12:35:00|2221.9|2215.9|2222.6|2216.6|2222.6|2216.6|2220.6|2214.6|31
1670589600000|2022-12-09 12:40:00|2222.9|2216.9|2222.4|2216.4|2224.1|2218.1|2221.9|2215.9|17
1670589900000|2022-12-09 12:45:00|2222.6|2216.6|2222.4|2216.4|2222.6|2216.6|2219.9|2213.9|22
1670590200000|2022-12-09 12:50:00|2222.6|2216.6|2221.9|2215.9|2222.6|2216.6|2221.1|2215.1|11
1670590500000|2022-12-09 12:55:00|2221.6|2215.6|2217.1|2211.1|2221.6|2215.6|2215.9|2209.9|39
1670590800000|2022-12-09 13:00:00|2217|2211|2207.6|2201.6|2217.5|2211.5|2206.3|2200.3|108
1670591100000|2022-12-09 13:05:00|2207.8|2201.8|2206.6|2200.6|2209.9|2203.9|2206.6|2200.6|21
1670591400000|2022-12-09 13:10:00|2207.1|2201.1|2204.4|2198.4|2207.6|2201.6|2204.1|2198.1|39
1670591700000|2022-12-09 13:15:00|2204.1|2198.1|2205.9|2199.9|2205.9|2199.9|2201.9|2195.9|31
1670592000000|2022-12-09 13:20:00|2205.6|2199.6|2206.1|2200.1|2207.4|2201.4|2205.6|2199.6|25
1670592300000|2022-12-09 13:25:00|2206.4|2200.4|2204.1|2198.1|2206.4|2200.4|2203.4|2197.4|25
1670592600000|2022-12-09 13:30:00|2203.4|2197.4|2206.6|2200.6|2206.6|2200.6|2195.4|2189.4|147
1670592900000|2022-12-09 13:35:00|2207.4|2201.4|2198.4|2192.4|2207.9|2201.9|2196.9|2190.9|101
1670593200000|2022-12-09 13:40:00|2198.3|2192.3|2198.4|2192.4|2203.8|2197.8|2197.4|2191.4|83
1670593500000|2022-12-09 13:45:00|2198.6|2192.6|2201.9|2195.9|2203.1|2197.1|2198.4|2192.4|39
1670593800000|2022-12-09 13:50:00|2202.1|2196.1|2200.6|2194.6|2204.1|2198.1|2199.6|2193.6|36
1670594100000|2022-12-09 13:55:00|2200.4|2194.4|2199.9|2193.9|2201.1|2195.1|2199.1|2193.1|25
1670594400000|2022-12-09 14:00:00|2200.1|2194.1|2201.4|2195.4|2202.1|2196.1|2200.1|2194.1|17
1670594700000|2022-12-09 14:05:00|2201.6|2195.6|2201.1|2195.1|2201.6|2195.6|2199.6|2193.6|14
1670595000000|2022-12-09 14:10:00|2201.6|2195.6|2200.6|2194.6|2203.6|2197.6|2198.9|2192.9|38
1670595300000|2022-12-09 14:15:00|2200.9|2194.9|2204.4|2198.4|2204.6|2198.6|2200.9|2194.9|25
1670595600000|2022-12-09 14:20:00|2203.9|2197.9|2200.1|2194.1|2203.9|2197.9|2198.6|2192.6|27
1670595900000|2022-12-09 14:25:00|2200.9|2194.9|2200.1|2194.1|2201.6|2195.6|2199.6|2193.6|35
1670596200000|2022-12-09 14:30:00|2201.9|2195.9|2203.9|2197.9|2204.6|2198.6|2199.6|2193.6|46
1670596500000|2022-12-09 14:35:00|2203.6|2197.6|2200.6|2194.6|2205.6|2199.6|2200.6|2194.6|35
1670596800000|2022-12-09 14:40:00|2200.4|2194.4|2199.6|2193.6|2200.9|2194.9|2198.4|2192.4|26
1670597100000|2022-12-09 14:45:00|2199.4|2193.4|2197.4|2191.4|2199.6|2193.6|2196.9|2190.9|40
1670597400000|2022-12-09 14:50:00|2196.9|2190.9|2195.4|2189.4|2196.9|2190.9|2194.1|2188.1|46
1670597700000|2022-12-09 14:55:00|2195.1|2189.1|2191.9|2185.9|2195.6|2189.6|2190.1|2184.1|49
1670598000000|2022-12-09 15:00:00|2192.1|2186.1|2193.4|2187.4|2195.9|2189.9|2191.1|2185.1|77
1670598300000|2022-12-09 15:05:00|2193.1|2187.1|2190.6|2184.6|2193.1|2187.1|2190.4|2184.4|36
1670598600000|2022-12-09 15:10:00|2190.9|2184.9|2188.4|2182.4|2191.1|2185.1|2187.4|2181.4|53
1670598900000|2022-12-09 15:15:00|2189.1|2183.1|2189.6|2183.6|2190.6|2184.6|2187.6|2181.6|31
1670599200000|2022-12-09 15:20:00|2189.9|2183.9|2187.6|2181.6|2189.9|2183.9|2186.1|2180.1|28
1670599500000|2022-12-09 15:25:00|2187.9|2181.9|2190.6|2184.6|2191.1|2185.1|2187.9|2181.9|24
1670599800000|2022-12-09 15:30:00|2190.9|2184.9|2188.9|2182.9|2190.9|2184.9|2186.8|2180.8|60
1670600100000|2022-12-09 15:35:00|2189.4|2183.4|2191.4|2185.4|2191.9|2185.9|2187.6|2181.6|36
1670600400000|2022-12-09 15:40:00|2191.6|2185.6|2193.4|2187.4|2193.9|2187.9|2191.4|2185.4|21
1670600700000|2022-12-09 15:45:00|2193.6|2187.6|2198.4|2192.4|2198.4|2192.4|2193.4|2187.4|35
1670601000000|2022-12-09 15:50:00|2198.1|2192.1|2193.6|2187.6|2198.1|2192.1|2193.1|2187.1|34
1670601300000|2022-12-09 15:55:00|2193.9|2187.9|2191.1|2185.1|2193.9|2187.9|2190.1|2184.1|26
1670601600000|2022-12-09 16:00:00|2191.6|2185.6|2194.9|2188.9|2194.9|2188.9|2191.6|2185.6|16
1670601900000|2022-12-09 16:05:00|2195.1|2189.1|2193.9|2187.9|2196.1|2190.1|2193.6|2187.6|11
1670602200000|2022-12-09 16:10:00|2194.1|2188.1|2199.4|2193.4|2200.1|2194.1|2193.4|2187.4|27
1670602500000|2022-12-09 16:15:00|2199.6|2193.6|2199.4|2193.4|2204.4|2198.4|2199.1|2193.1|132
1670602800000|2022-12-09 16:20:00|2199.1|2193.1|2199.6|2193.6|2199.6|2193.6|2197.9|2191.9|14
1670603100000|2022-12-09 16:25:00|2199.4|2193.4|2199.1|2193.1|2199.4|2193.4|2197.9|2191.9|18
1670603400000|2022-12-09 16:30:00|2199.4|2193.4|2198.9|2192.9|2201.4|2195.4|2198.9|2192.9|34
1670603700000|2022-12-09 16:35:00|2199.1|2193.1|2198.4|2192.4|2200.1|2194.1|2198.4|2192.4|12
1670604000000|2022-12-09 16:40:00|2198.6|2192.6|2197.6|2191.6|2199.6|2193.6|2197.6|2191.6|13
1670604300000|2022-12-09 16:45:00|2197.9|2191.9|2192.6|2186.6|2197.9|2191.9|2190.6|2184.6|30
1670604600000|2022-12-09 16:50:00|2192.9|2186.9|2192.1|2186.1|2192.9|2186.9|2191.9|2185.9|15
1670604900000|2022-12-09 16:55:00|2192.4|2186.4|2189.9|2183.9|2192.4|2186.4|2189.6|2183.6|19
1670605200000|2022-12-09 17:00:00|2189.6|2183.6|2188.6|2182.6|2189.6|2183.6|2188.6|2182.6|11
1670605500000|2022-12-09 17:05:00|2188.4|2182.4|2189.6|2183.6|2189.9|2183.9|2188.1|2182.1|6
1670605800000|2022-12-09 17:10:00|2189.4|2183.4|2189.4|2183.4|2191.6|2185.6|2189.4|2183.4|20
1670606100000|2022-12-09 17:15:00|2189.1|2183.1|2189.1|2183.1|2190.4|2184.4|2188.6|2182.6|22
1670606400000|2022-12-09 17:20:00|2188.9|2182.9|2186.9|2180.9|2188.9|2182.9|2186.9|2180.9|14
1670606700000|2022-12-09 17:25:00|2187.1|2181.1|2187.6|2181.6|2187.6|2181.6|2186.4|2180.4|18
1670607000000|2022-12-09 17:30:00|2187.4|2181.4|2188.6|2182.6|2189.6|2183.6|2186.6|2180.6|23
1670607300000|2022-12-09 17:35:00|2188.9|2182.9|2189.4|2183.4|2189.4|2183.4|2188.4|2182.4|8
1670607600000|2022-12-09 17:40:00|2189.1|2183.1|2186.1|2180.1|2189.1|2183.1|2186.1|2180.1|8
1670607900000|2022-12-09 17:45:00|2185.9|2179.9|2185.9|2179.9|2186.1|2180.1|2185.9|2179.9|11
1670608200000|2022-12-09 17:50:00|2186.1|2180.1|2185.9|2179.9|2186.1|2180.1|2185.9|2179.9|6
1670608500000|2022-12-09 17:55:00|2186.1|2180.1|2185.9|2179.9|2186.9|2180.9|2184|2178|36
1670608800000|2022-12-09 18:00:00|2185.6|2179.6|2185.1|2179.1|2185.8|2179.8|2184.9|2178.9|9
1670609100000|2022-12-09 18:05:00|2184.9|2178.9|2184.9|2178.9|2185.1|2179.1|2184.9|2178.9|5
1670609400000|2022-12-09 18:10:00|2185.1|2179.1|2181.5|2175.5|2185.1|2179.1|2181.5|2175.5|21
1670609700000|2022-12-09 18:15:00|2181.6|2175.6|2179.8|2173.8|2181.6|2175.6|2179.8|2173.8|10
1670610000000|2022-12-09 18:20:00|2179.3|2173.3|2179.1|2173.1|2179.4|2173.4|2178.9|2172.9|11
1670610300000|2022-12-09 18:25:00|2178.9|2172.9|2179.1|2173.1|2179.6|2173.6|2178.6|2172.6|9
1670610600000|2022-12-09 18:30:00|2178.9|2172.9|2179|2173|2180.4|2174.4|2178.9|2172.9|14
1670610900000|2022-12-09 18:35:00|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1670611200000|2022-12-09 18:40:00|2178.1|2172.1|2174.8|2168.8|2178.1|2172.1|2174.8|2168.8|18
1670611500000|2022-12-09 18:45:00|2174.9|2168.9|2174.8|2168.8|2175|2169|2174.1|2168.1|9
1670611800000|2022-12-09 18:50:00|2174.6|2168.6|2174.8|2168.8|2174.8|2168.8|2174.6|2168.6|8
1670612100000|2022-12-09 18:55:00|2174.5|2168.5|2177.8|2159|2182|2168.5|2174.4|2159|14
1670806800000|2022-12-12 01:00:00|2178.8|2160|2178.6|2172.6|2180.6|2174.6|2177.4|2160|16
1670807100000|2022-12-12 01:05:00|2178.5|2172.5|2178|2172|2181.1|2175.1|2175.5|2169.5|19
1670807400000|2022-12-12 01:10:00|2177.8|2171.8|2176|2170|2178|2172|2175.8|2169.8|19
1670807700000|2022-12-12 01:15:00|2175.8|2169.8|2179.8|2173.8|2180|2174|2175.5|2169.5|16
1670808000000|2022-12-12 01:20:00|2179.5|2173.5|2177|2171|2179.8|2173.8|2177|2171|20
1670808300000|2022-12-12 01:25:00|2176.8|2170.8|2176.5|2170.5|2177|2171|2176|2170|7
1670808600000|2022-12-12 01:30:00|2176.3|2170.3|2175.8|2169.8|2176.8|2170.8|2173.8|2167.8|53
1670808900000|2022-12-12 01:35:00|2175.5|2169.5|2172.3|2166.3|2176|2170|2172.3|2166.3|32
1670809200000|2022-12-12 01:40:00|2172|2166|2170|2164|2172.3|2166.3|2169.8|2163.8|15
1670809500000|2022-12-12 01:45:00|2169.8|2163.8|2168.8|2162.8|2171|2165|2168.8|2162.8|12
1670809800000|2022-12-12 01:50:00|2168.5|2162.5|2167.5|2161.5|2169.8|2163.8|2167.5|2161.5|29
1670810100000|2022-12-12 01:55:00|2168|2162|2168.5|2162.5|2169.3|2163.3|2167.3|2161.3|26
1670810400000|2022-12-12 02:00:00|2168.3|2162.3|2167|2161|2168.3|2162.3|2166.5|2160.5|33
1670810700000|2022-12-12 02:05:00|2166.8|2160.8|2169|2163|2169.3|2163.3|2166.5|2160.5|24
1670811000000|2022-12-12 02:10:00|2168.8|2162.8|2169.8|2163.8|2172.5|2166.5|2168.5|2162.5|37
1670811300000|2022-12-12 02:15:00|2169.5|2163.5|2169|2163|2169.5|2163.5|2168.8|2162.8|4
1670811600000|2022-12-12 02:20:00|2168.8|2162.8|2168.3|2162.3|2169|2163|2167.8|2161.8|21
1670811900000|2022-12-12 02:25:00|2168.5|2162.5|2168.5|2162.5|2169|2163|2168.3|2162.3|9
1670812200000|2022-12-12 02:30:00|2169|2163|2169.3|2163.3|2171|2165|2169|2163|10
1670812500000|2022-12-12 02:35:00|2169|2163|2167.5|2161.5|2169|2163|2167.5|2161.5|22
1670812800000|2022-12-12 02:40:00|2167.8|2161.8|2169|2163|2169.3|2163.3|2167.8|2161.8|26
1670813100000|2022-12-12 02:45:00|2169.3|2163.3|2168.5|2162.5|2169.5|2163.5|2168.5|2162.5|13
1670813400000|2022-12-12 02:50:00|2168.3|2162.3|2168.5|2162.5|2168.5|2162.5|2168.3|2162.3|18
1670813700000|2022-12-12 02:55:00|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|2167.8|2161.8|19
1670814000000|2022-12-12 03:00:00|2168|2162|2166|2160|2168.3|2162.3|2165.3|2159.3|18
1670814300000|2022-12-12 03:05:00|2165.8|2159.8|2165.3|2159.3|2166.5|2160.5|2164.8|2158.8|15
1670814600000|2022-12-12 03:10:00|2164.8|2158.8|2164.8|2158.8|2165.8|2159.8|2163.5|2157.5|20
1670814900000|2022-12-12 03:15:00|2164.3|2158.3|2163.3|2157.3|2164.5|2158.5|2163.3|2157.3|32
1670815200000|2022-12-12 03:20:00|2163.5|2157.5|2164.8|2158.8|2166.5|2160.5|2163.5|2157.5|55
1670815500000|2022-12-12 03:25:00|2165.8|2159.8|2166.5|2160.5|2167|2161|2165|2159|49
1670815800000|2022-12-12 03:30:00|2166.8|2160.8|2166.8|2160.8|2168.3|2162.3|2166.8|2160.8|6
1670816100000|2022-12-12 03:35:00|2167|2161|2170|2164|2170.3|2164.3|2167|2161|13
1670816400000|2022-12-12 03:40:00|2170.3|2164.3|2170.8|2164.8|2170.8|2164.8|2170.3|2164.3|4
1670816700000|2022-12-12 03:45:00|2171|2165|2170.5|2164.5|2171|2165|2170.5|2164.5|3
1670817000000|2022-12-12 03:50:00|2170.3|2164.3|2167.5|2161.5|2170.3|2164.3|2167|2161|11
1670817300000|2022-12-12 03:55:00|2167.8|2161.8|2168.3|2162.3|2168.5|2162.5|2167.8|2161.8|4
1670817600000|2022-12-12 04:00:00|2168|2162|2168|2162|2168.3|2162.3|2168|2162|5
1670817900000|2022-12-12 04:05:00|2168.3|2162.3|2168.3|2162.3|2168.5|2162.5|2168|2162|8
1670818200000|2022-12-12 04:10:00|2168.5|2162.5|2167.5|2161.5|2168.5|2162.5|2167.3|2161.3|5
1670818500000|2022-12-12 04:15:00|2167.3|2161.3|2166.8|2160.8|2167.3|2161.3|2166.3|2160.3|8
1670818800000|2022-12-12 04:20:00|2166.5|2160.5|2166.3|2160.3|2166.5|2160.5|2165.5|2159.5|15
1670819100000|2022-12-12 04:25:00|2166|2160|2166.3|2160.3|2166.3|2160.3|2165.5|2159.5|11
1670819400000|2022-12-12 04:30:00|2166.5|2160.5|2167.3|2161.3|2168|2162|2166.5|2160.5|14
1670819700000|2022-12-12 04:35:00|2167|2161|2167.3|2161.3|2167.5|2161.5|2167|2161|6
1670820000000|2022-12-12 04:40:00|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|2167.3|2161.3|3
1670820300000|2022-12-12 04:45:00|2167.3|2161.3|2167.3|2161.3|2167.5|2161.5|2167.3|2161.3|3
1670820600000|2022-12-12 04:50:00|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|1
1670820900000|2022-12-12 04:55:00|2167.3|2161.3|2167.5|2161.5|2167.5|2161.5|2167.3|2161.3|4
1670821200000|2022-12-12 05:00:00|2167.3|2161.3|2167.5|2161.5|2167.5|2161.5|2167.3|2161.3|6
1670821500000|2022-12-12 05:05:00|2167.3|2161.3|2167.5|2161.5|2167.5|2161.5|2167.3|2161.3|8
1670821800000|2022-12-12 05:10:00|2167.3|2161.3|2166|2160|2167.3|2161.3|2165.8|2159.8|11
1670822100000|2022-12-12 05:15:00|2165.8|2159.8|2166|2160|2167.3|2161.3|2165.8|2159.8|8
1670822400000|2022-12-12 05:20:00|2166.3|2160.3|2165.5|2159.5|2166.5|2160.5|2165.5|2159.5|6
1670823000000|2022-12-12 05:30:00|2165.8|2159.8|2166|2160|2167.8|2161.8|2165.8|2159.8|69
1670823300000|2022-12-12 05:35:00|2165.8|2159.8|2163.8|2157.8|2166|2160|2163.5|2157.5|52
1670823600000|2022-12-12 05:40:00|2164.3|2158.3|2166|2160|2167|2161|2163.8|2157.8|110
1670823900000|2022-12-12 05:45:00|2166.5|2160.5|2162.5|2156.5|2166.8|2160.8|2162.5|2156.5|53
1670824200000|2022-12-12 05:50:00|2162|2156|2162.3|2156.3|2162.3|2156.3|2161|2155|34
1670824500000|2022-12-12 05:55:00|2162|2156|2161.5|2155.5|2163.8|2157.8|2161.5|2155.5|24
1670824800000|2022-12-12 06:00:00|2161.8|2155.8|2161.3|2155.3|2162|2156|2160.3|2154.3|16
1670825100000|2022-12-12 06:05:00|2161.5|2155.5|2161|2155|2161.8|2155.8|2161|2155|5
1670825700000|2022-12-12 06:15:00|2160.8|2154.8|2160.5|2154.5|2161|2155|2159.8|2153.8|17
1670826000000|2022-12-12 06:20:00|2161|2155|2161|2155|2161|2155|2160.8|2154.8|13
1670826300000|2022-12-12 06:25:00|2160.8|2154.8|2162.3|2156.3|2162.5|2156.5|2160.8|2154.8|25
1670826600000|2022-12-12 06:30:00|2162.5|2156.5|2163.5|2157.5|2164.5|2158.5|2161.5|2155.5|54
1670826900000|2022-12-12 06:35:00|2163.3|2157.3|2162.3|2156.3|2164.8|2158.8|2162.3|2156.3|30
1670827200000|2022-12-12 06:40:00|2161.8|2155.8|2162|2156|2162.5|2156.5|2161.5|2155.5|18
1670827500000|2022-12-12 06:45:00|2162.3|2156.3|2162.3|2156.3|2162.8|2156.8|2162|2156|5
1670827800000|2022-12-12 06:50:00|2162.5|2156.5|2160.5|2154.5|2162.5|2156.5|2160.3|2154.3|10
1670828100000|2022-12-12 06:55:00|2160.8|2154.8|2165.5|2159.5|2166|2160|2160.8|2154.8|28
1670828400000|2022-12-12 07:00:00|2165.8|2159.8|2167.3|2161.3|2167.5|2161.5|2165.3|2159.3|21
1670828700000|2022-12-12 07:05:00|2167|2161|2166.8|2160.8|2167|2161|2166.3|2160.3|13
1670829000000|2022-12-12 07:10:00|2167|2161|2168.3|2162.3|2168.5|2162.5|2167|2161|16
1670829300000|2022-12-12 07:15:00|2168.8|2162.8|2173|2167|2173|2167|2168.8|2162.8|14
1670829600000|2022-12-12 07:20:00|2173.3|2167.3|2171|2165|2173.5|2167.5|2170.5|2164.5|19
1670829900000|2022-12-12 07:25:00|2171.3|2165.3|2171.8|2165.8|2172|2166|2171.3|2165.3|9
1670830200000|2022-12-12 07:30:00|2172|2166|2172.3|2166.3|2173|2167|2172|2166|3
1670830500000|2022-12-12 07:35:00|2172.5|2166.5|2171.3|2165.3|2172.8|2166.8|2171.3|2165.3|8
1670830800000|2022-12-12 07:40:00|2171|2165|2175|2169|2175|2169|2171|2165|16
1670831100000|2022-12-12 07:45:00|2175.3|2169.3|2175.8|2169.8|2176|2170|2175.3|2169.3|6
1670831400000|2022-12-12 07:50:00|2176|2170|2175.8|2169.8|2176|2170|2175.5|2169.5|12
1670831700000|2022-12-12 07:55:00|2175.6|2169.6|2175.4|2169.4|2175.9|2169.9|2175.1|2169.1|8
1670832000000|2022-12-12 08:00:00|2176.1|2170.1|2170.4|2164.4|2178.1|2172.1|2170.1|2164.1|31
1670832300000|2022-12-12 08:05:00|2170.6|2164.6|2179.9|2173.9|2180.4|2174.4|2170.6|2164.6|42
1670832600000|2022-12-12 08:10:00|2179.1|2173.1|2179.9|2173.9|2179.9|2173.9|2178.9|2172.9|14
1670832900000|2022-12-12 08:15:00|2179.6|2173.6|2178.9|2172.9|2179.9|2173.9|2178.6|2172.6|15
1670833200000|2022-12-12 08:20:00|2178.6|2172.6|2178.1|2172.1|2179.4|2173.4|2178.1|2172.1|15
1670833500000|2022-12-12 08:25:00|2177.9|2171.9|2172.1|2166.1|2178.1|2172.1|2171.3|2165.3|26
1670833800000|2022-12-12 08:30:00|2171.9|2165.9|2176.6|2170.6|2176.6|2170.6|2170.9|2164.9|28
1670834100000|2022-12-12 08:35:00|2176.9|2170.9|2177.6|2171.6|2177.6|2171.6|2176.6|2170.6|15
1670834400000|2022-12-12 08:40:00|2177.4|2171.4|2179.4|2173.4|2179.4|2173.4|2176.4|2170.4|12
1670834700000|2022-12-12 08:45:00|2179.1|2173.1|2183.6|2177.6|2183.6|2177.6|2179.1|2173.1|15
1670835000000|2022-12-12 08:50:00|2183.9|2177.9|2186.1|2180.1|2186.6|2180.6|2183.9|2177.9|16
1670835300000|2022-12-12 08:55:00|2185.9|2179.9|2185.9|2179.9|2186.6|2180.6|2185.6|2179.6|11
1670835600000|2022-12-12 09:00:00|2185.6|2179.6|2186.9|2180.9|2186.9|2180.9|2183.4|2177.4|23
1670835900000|2022-12-12 09:05:00|2186.6|2180.6|2183.6|2177.6|2186.6|2180.6|2183.6|2177.6|15
1670836200000|2022-12-12 09:10:00|2183.9|2177.9|2185.1|2179.1|2185.4|2179.4|2183.9|2177.9|12
1670836500000|2022-12-12 09:15:00|2184.9|2178.9|2183.1|2177.1|2185.9|2179.9|2183.1|2177.1|29
1670836800000|2022-12-12 09:20:00|2183.4|2177.4|2182.6|2176.6|2183.6|2177.6|2181.6|2175.6|28
1670837100000|2022-12-12 09:25:00|2182.9|2176.9|2182.1|2176.1|2183.6|2177.6|2181.6|2175.6|23
1670837400000|2022-12-12 09:30:00|2182.6|2176.6|2184.4|2178.4|2184.6|2178.6|2182.6|2176.6|12
1670837700000|2022-12-12 09:35:00|2184.1|2178.1|2184.1|2178.1|2184.4|2178.4|2181.6|2175.6|21
1670838000000|2022-12-12 09:40:00|2184.4|2178.4|2184.1|2178.1|2185.6|2179.6|2184.1|2178.1|10
1670838300000|2022-12-12 09:45:00|2184.4|2178.4|2188.4|2182.4|2190.5|2184.5|2184.4|2178.4|33
1670838600000|2022-12-12 09:50:00|2188.1|2182.1|2190.6|2184.6|2190.6|2184.6|2186.1|2180.1|21
1670838900000|2022-12-12 09:55:00|2190.4|2184.4|2190.1|2184.1|2190.4|2184.4|2188.6|2182.6|20
1670839200000|2022-12-12 10:00:00|2189.9|2183.9|2188.4|2182.4|2191.4|2185.4|2187.4|2181.4|26
1670839500000|2022-12-12 10:05:00|2188.1|2182.1|2184.6|2178.6|2188.1|2182.1|2184|2178|16
1670839800000|2022-12-12 10:10:00|2184.4|2178.4|2187.1|2181.1|2187.4|2181.4|2184.1|2178.1|26
1670840100000|2022-12-12 10:15:00|2187.4|2181.4|2189.1|2183.1|2189.4|2183.4|2187.4|2181.4|12
1670840400000|2022-12-12 10:20:00|2189.4|2183.4|2189.1|2183.1|2189.4|2183.4|2188.4|2182.4|12
1670840700000|2022-12-12 10:25:00|2189.4|2183.4|2193.1|2187.1|2193.1|2187.1|2189.4|2183.4|12
1670841000000|2022-12-12 10:30:00|2192.9|2186.9|2192.4|2186.4|2193.1|2187.1|2190.1|2184.1|13
1670841300000|2022-12-12 10:35:00|2192.1|2186.1|2193.4|2187.4|2193.4|2187.4|2191.4|2185.4|13
1670841600000|2022-12-12 10:40:00|2193.6|2187.6|2193.9|2187.9|2194.6|2188.6|2193.6|2187.6|14
1670841900000|2022-12-12 10:45:00|2194.1|2188.1|2193.1|2187.1|2194.1|2188.1|2193.1|2187.1|18
1670842200000|2022-12-12 10:50:00|2193.4|2187.4|2193.9|2187.9|2194.1|2188.1|2193.1|2187.1|11
1670842500000|2022-12-12 10:55:00|2193.6|2187.6|2193.6|2187.6|2194.1|2188.1|2193.4|2187.4|9
1670842800000|2022-12-12 11:00:00|2193.4|2187.4|2192.1|2186.1|2193.9|2187.9|2190.9|2184.9|15
1670843100000|2022-12-12 11:05:00|2192.4|2186.4|2192.1|2186.1|2192.4|2186.4|2191.1|2185.1|15
1670843400000|2022-12-12 11:10:00|2191.6|2185.6|2191.4|2185.4|2191.9|2185.9|2191.4|2185.4|18
1670843700000|2022-12-12 11:15:00|2191.9|2185.9|2191.6|2185.6|2191.9|2185.9|2191.4|2185.4|10
1670844000000|2022-12-12 11:20:00|2191.4|2185.4|2190.1|2184.1|2191.9|2185.9|2189.6|2183.6|13
1670844300000|2022-12-12 11:25:00|2189.9|2183.9|2190.4|2184.4|2190.6|2184.6|2189.9|2183.9|17
1670844600000|2022-12-12 11:30:00|2189.9|2183.9|2186.9|2180.9|2189.9|2183.9|2185.4|2179.4|24
1670844900000|2022-12-12 11:35:00|2187.1|2181.1|2186.4|2180.4|2187.1|2181.1|2184.9|2178.9|25
1670845200000|2022-12-12 11:40:00|2186.6|2180.6|2188.4|2182.4|2189.6|2183.6|2186.6|2180.6|15
1670845500000|2022-12-12 11:45:00|2188.1|2182.1|2189.9|2183.9|2189.9|2183.9|2187.9|2181.9|9
1670845800000|2022-12-12 11:50:00|2189.6|2183.6|2187.9|2181.9|2190.1|2184.1|2187.9|2181.9|6
1670846100000|2022-12-12 11:55:00|2187.6|2181.6|2187.6|2181.6|2187.9|2181.9|2187.6|2181.6|3
1670846400000|2022-12-12 12:00:00|2187.4|2181.4|2191.4|2185.4|2191.4|2185.4|2187.4|2181.4|27
1670846700000|2022-12-12 12:05:00|2191.6|2185.6|2189.9|2183.9|2191.6|2185.6|2189.1|2183.1|13
1670847000000|2022-12-12 12:10:00|2190.1|2184.1|2191.4|2185.4|2191.6|2185.6|2190.1|2184.1|15
1670847300000|2022-12-12 12:15:00|2191.6|2185.6|2191.6|2185.6|2192.4|2186.4|2190.1|2184.1|20
1670847600000|2022-12-12 12:20:00|2191.9|2185.9|2193.4|2187.4|2193.4|2187.4|2191.9|2185.9|7
1670847900000|2022-12-12 12:25:00|2192.9|2186.9|2192.6|2186.6|2193.1|2187.1|2191.6|2185.6|26
1670848200000|2022-12-12 12:30:00|2192.4|2186.4|2192.6|2186.6|2193.9|2187.9|2192.1|2186.1|20
1670848500000|2022-12-12 12:35:00|2192.9|2186.9|2191.4|2185.4|2194.1|2188.1|2190.4|2184.4|27
1670848800000|2022-12-12 12:40:00|2191.1|2185.1|2193.1|2187.1|2193.4|2187.4|2190.9|2184.9|14
1670849100000|2022-12-12 12:45:00|2192.9|2186.9|2192.4|2186.4|2194.1|2188.1|2191.9|2185.9|31
1670849400000|2022-12-12 12:50:00|2192.6|2186.6|2192.6|2186.6|2195.4|2189.4|2191.4|2185.4|48
1670849700000|2022-12-12 12:55:00|2192.9|2186.9|2191.4|2185.4|2193.1|2187.1|2188.4|2182.4|52
1670850000000|2022-12-12 13:00:00|2191.6|2185.6|2190.9|2184.9|2192|2186|2186.5|2180.5|135
1670850300000|2022-12-12 13:05:00|2190.4|2184.4|2193.9|2187.9|2194.1|2188.1|2188.1|2182.1|39
1670850600000|2022-12-12 13:10:00|2194.1|2188.1|2192.1|2186.1|2194.1|2188.1|2192.1|2186.1|38
1670850900000|2022-12-12 13:15:00|2191.6|2185.6|2189.1|2183.1|2191.9|2185.9|2189.1|2183.1|33
1670851200000|2022-12-12 13:20:00|2188.6|2182.6|2189.4|2183.4|2190.9|2184.9|2188.1|2182.1|23
1670851500000|2022-12-12 13:25:00|2189.1|2183.1|2189.6|2183.6|2190.1|2184.1|2188.6|2182.6|16
1670851800000|2022-12-12 13:30:00|2189.4|2183.4|2190.1|2184.1|2190.1|2184.1|2187.4|2181.4|32
1670852100000|2022-12-12 13:35:00|2190.4|2184.4|2189.1|2183.1|2191.9|2185.9|2188.4|2182.4|38
1670852400000|2022-12-12 13:40:00|2189.4|2183.4|2188.6|2182.6|2189.6|2183.6|2187.9|2181.9|30
1670852700000|2022-12-12 13:45:00|2188.9|2182.9|2186.4|2180.4|2189.1|2183.1|2185.6|2179.6|45
1670853000000|2022-12-12 13:50:00|2186.6|2180.6|2185.6|2179.6|2186.6|2180.6|2185.1|2179.1|14
1670853300000|2022-12-12 13:55:00|2185.4|2179.4|2183.9|2177.9|2185.4|2179.4|2183.1|2177.1|24
1670853600000|2022-12-12 14:00:00|2184.1|2178.1|2182.1|2176.1|2184.9|2178.9|2180.4|2174.4|46
1670853900000|2022-12-12 14:05:00|2182.4|2176.4|2183.1|2177.1|2184.1|2178.1|2182.4|2176.4|46
1670854200000|2022-12-12 14:10:00|2183.4|2177.4|2184.1|2178.1|2184.6|2178.6|2181.9|2175.9|45
1670854500000|2022-12-12 14:15:00|2184.4|2178.4|2185.1|2179.1|2185.6|2179.6|2183.6|2177.6|16
1670854800000|2022-12-12 14:20:00|2185.6|2179.6|2185.1|2179.1|2186.4|2180.4|2184.9|2178.9|24
1670855100000|2022-12-12 14:25:00|2184.9|2178.9|2183.9|2177.9|2185.1|2179.1|2182.3|2176.3|25
1670855400000|2022-12-12 14:30:00|2183.4|2177.4|2186.4|2180.4|2186.9|2180.9|2182.4|2176.4|50
1670855700000|2022-12-12 14:35:00|2187.6|2181.6|2183.9|2177.9|2187.6|2181.6|2183.9|2177.9|40
1670856000000|2022-12-12 14:40:00|2184.1|2178.1|2183.4|2177.4|2184.4|2178.4|2183.4|2177.4|14
1670856300000|2022-12-12 14:45:00|2183.1|2177.1|2184.4|2178.4|2184.9|2178.9|2183.1|2177.1|35
1670856600000|2022-12-12 14:50:00|2183.9|2177.9|2178.6|2172.6|2184.4|2178.4|2177.9|2171.9|30
1670856900000|2022-12-12 14:55:00|2178.4|2172.4|2176.1|2170.1|2178.4|2172.4|2175.4|2169.4|25
1670857200000|2022-12-12 15:00:00|2176.4|2170.4|2177.4|2171.4|2177.9|2171.9|2176.4|2170.4|16
1670857500000|2022-12-12 15:05:00|2178.1|2172.1|2182.1|2176.1|2183.6|2177.6|2177.9|2171.9|33
1670857800000|2022-12-12 15:10:00|2182.6|2176.6|2186.6|2180.6|2186.9|2180.9|2181.9|2175.9|39
1670858100000|2022-12-12 15:15:00|2187.1|2181.1|2185.6|2179.6|2188.1|2182.1|2184.9|2178.9|23
1670858400000|2022-12-12 15:20:00|2185.4|2179.4|2184.6|2178.6|2185.4|2179.4|2183.9|2177.9|20
1670858700000|2022-12-12 15:25:00|2184.9|2178.9|2186.4|2180.4|2187.1|2181.1|2184.9|2178.9|15
1670859000000|2022-12-12 15:30:00|2186.6|2180.6|2184.6|2178.6|2186.6|2180.6|2182.9|2176.9|30
1670859300000|2022-12-12 15:35:00|2184.4|2178.4|2182.1|2176.1|2184.6|2178.6|2181.6|2175.6|23
1670859600000|2022-12-12 15:40:00|2182.4|2176.4|2178.1|2172.1|2182.4|2176.4|2175.4|2169.4|40
1670859900000|2022-12-12 15:45:00|2176.6|2170.6|2174.1|2168.1|2177.4|2171.4|2173.9|2167.9|41
1670860200000|2022-12-12 15:50:00|2174.4|2168.4|2173.6|2167.6|2177.6|2171.6|2173.6|2167.6|39
1670860500000|2022-12-12 15:55:00|2173.4|2167.4|2177.6|2171.6|2177.6|2171.6|2171.1|2165.1|42
1670860800000|2022-12-12 16:00:00|2177.9|2171.9|2177.9|2171.9|2179.1|2173.1|2173.9|2167.9|44
1670861100000|2022-12-12 16:05:00|2178.1|2172.1|2178.6|2172.6|2179.4|2173.4|2178.1|2172.1|12
1670861400000|2022-12-12 16:10:00|2178.4|2172.4|2176.9|2170.9|2178.4|2172.4|2176.1|2170.1|14
1670861700000|2022-12-12 16:15:00|2177.1|2171.1|2185.1|2179.1|2185.6|2179.6|2177.1|2171.1|168
1670862000000|2022-12-12 16:20:00|2184.9|2178.9|2180.4|2174.4|2184.9|2178.9|2180.4|2174.4|34
1670862300000|2022-12-12 16:25:00|2180.1|2174.1|2179.9|2173.9|2181.9|2175.9|2178.9|2172.9|44
1670862600000|2022-12-12 16:30:00|2180.1|2174.1|2181.6|2175.6|2181.9|2175.9|2179.6|2173.6|36
1670862900000|2022-12-12 16:35:00|2181.4|2175.4|2177.9|2171.9|2181.4|2175.4|2177.6|2171.6|40
1670863200000|2022-12-12 16:40:00|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2177.1|2171.1|19
1670863500000|2022-12-12 16:45:00|2178.4|2172.4|2180.9|2174.9|2181.1|2175.1|2178.1|2172.1|22
1670863800000|2022-12-12 16:50:00|2180.6|2174.6|2179.6|2173.6|2180.9|2174.9|2179.6|2173.6|13
1670864100000|2022-12-12 16:55:00|2179.9|2173.9|2180.6|2174.6|2181.9|2175.9|2179.9|2173.9|19
1670864400000|2022-12-12 17:00:00|2180.4|2174.4|2180.9|2174.9|2181.1|2175.1|2180.4|2174.4|19
1670864700000|2022-12-12 17:05:00|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.1|2174.1|9
1670865000000|2022-12-12 17:10:00|2180.1|2174.1|2180.1|2174.1|2180.4|2174.4|2180.1|2174.1|15
1670865300000|2022-12-12 17:15:00|2180.4|2174.4|2180.4|2174.4|2180.6|2174.6|2180.1|2174.1|17
1670865600000|2022-12-12 17:20:00|2180.1|2174.1|2180.6|2174.6|2181.1|2175.1|2180.1|2174.1|6
1670865900000|2022-12-12 17:25:00|2180.9|2174.9|2180.6|2174.6|2181.4|2175.4|2180.6|2174.6|9
1670866200000|2022-12-12 17:30:00|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1670866500000|2022-12-12 17:35:00|2180.6|2174.6|2181.1|2175.1|2181.6|2175.6|2180.4|2174.4|13
1670866800000|2022-12-12 17:40:00|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1670867100000|2022-12-12 17:45:00|2181.9|2175.9|2182.1|2176.1|2182.4|2176.4|2179.9|2173.9|20
1670867400000|2022-12-12 17:50:00|2182.4|2176.4|2184.1|2178.1|2184.4|2178.4|2182.1|2176.1|28
1670867700000|2022-12-12 17:55:00|2183.9|2177.9|2184.3|2178.3|2185.1|2179.1|2183|2177|27
1670868000000|2022-12-12 18:00:00|2184.5|2178.5|2183.9|2177.9|2184.5|2178.5|2183.6|2177.6|21
1670868300000|2022-12-12 18:05:00|2183.6|2177.6|2185.6|2179.6|2185.8|2179.8|2183.6|2177.6|13
1670868600000|2022-12-12 18:10:00|2185|2179|2184.6|2178.6|2185|2179|2184|2178|26
1670868900000|2022-12-12 18:15:00|2184.9|2178.9|2184.3|2178.3|2184.9|2178.9|2183.9|2177.9|21
1670869200000|2022-12-12 18:20:00|2185.1|2179.1|2187.3|2181.3|2188.5|2182.5|2185.1|2179.1|11
1670869500000|2022-12-12 18:25:00|2187.5|2181.5|2186.9|2180.9|2187.5|2181.5|2186.9|2180.9|3
1670869800000|2022-12-12 18:30:00|2186.6|2180.6|2186.3|2180.3|2186.6|2180.6|2185.6|2179.6|12
1670870100000|2022-12-12 18:35:00|2185.8|2179.8|2186|2180|2186|2180|2185.8|2179.8|2
1670870400000|2022-12-12 18:40:00|2186.3|2180.3|2185.1|2179.1|2186.3|2180.3|2185.1|2179.1|4
1670870700000|2022-12-12 18:45:00|2185|2179|2185.3|2179.3|2185.3|2179.3|2184.9|2178.9|17
1670871000000|2022-12-12 18:50:00|2185.5|2179.5|2185.8|2179.8|2186|2180|2185.5|2179.5|13
1670871300000|2022-12-12 18:55:00|2185.9|2179.9|2191.8|2173|2192.5|2180.4|2185.9|2173|6
1670893200000|2022-12-13 01:00:00|2180.6|2174.6|2178.3|2172.3|2180.6|2174.6|2178.3|2172.3|10
1670893500000|2022-12-13 01:05:00|2178.8|2172.8|2182.3|2176.3|2182.8|2176.8|2178.8|2172.8|33
1670893800000|2022-12-13 01:10:00|2182.5|2176.5|2184.8|2178.8|2185|2179|2182.5|2176.5|17
1670894100000|2022-12-13 01:15:00|2185|2179|2182|2176|2186.5|2180.5|2182|2176|32
1670894400000|2022-12-13 01:20:00|2182.3|2176.3|2182|2176|2182.3|2176.3|2181.5|2175.5|11
1670894700000|2022-12-13 01:25:00|2182.3|2176.3|2182.8|2176.8|2184|2178|2182.3|2176.3|11
1670895000000|2022-12-13 01:30:00|2183|2177|2181.5|2175.5|2183|2177|2181.5|2175.5|5
1670895300000|2022-12-13 01:35:00|2181.8|2175.8|2183|2177|2183.3|2177.3|2181.8|2175.8|5
1670895600000|2022-12-13 01:40:00|2182.5|2176.5|2182|2176|2182.5|2176.5|2181.5|2175.5|8
1670895900000|2022-12-13 01:45:00|2182.3|2176.3|2183|2177|2185|2179|2182|2176|18
1670896200000|2022-12-13 01:50:00|2183.3|2177.3|2182.3|2176.3|2183.3|2177.3|2182.3|2176.3|4
1670896500000|2022-12-13 01:55:00|2182.8|2176.8|2179.8|2173.8|2183.3|2177.3|2178.8|2172.8|26
1670896800000|2022-12-13 02:00:00|2179.5|2173.5|2181.3|2175.3|2181.3|2175.3|2178|2172|29
1670897100000|2022-12-13 02:05:00|2181.5|2175.5|2182.5|2176.5|2183.8|2177.8|2181|2175|40
1670897400000|2022-12-13 02:10:00|2182.8|2176.8|2184.3|2178.3|2184.8|2178.8|2182.8|2176.8|28
1670898000000|2022-12-13 02:20:00|2184|2178|2184|2178|2184|2178|2184|2178|1
1670898300000|2022-12-13 02:25:00|2184.3|2178.3|2183.8|2177.8|2184.3|2178.3|2183.8|2177.8|2
1670898600000|2022-12-13 02:30:00|2184|2178|2183.8|2177.8|2185|2179|2182.3|2176.3|88
1670898900000|2022-12-13 02:35:00|2184|2178|2188|2182|2188.5|2182.5|2183.5|2177.5|33
1670899200000|2022-12-13 02:40:00|2187.5|2181.5|2188|2182|2188.8|2182.8|2187.5|2181.5|20
1670899500000|2022-12-13 02:45:00|2188.3|2182.3|2189|2183|2190.3|2184.3|2188|2182|12
1670899800000|2022-12-13 02:50:00|2189.3|2183.3|2189.8|2183.8|2190|2184|2189.3|2183.3|9
1670900100000|2022-12-13 02:55:00|2189.5|2183.5|2189.8|2183.8|2190|2184|2189.5|2183.5|7
1670900400000|2022-12-13 03:00:00|2190|2184|2189|2183|2190|2184|2188.8|2182.8|10
1670900700000|2022-12-13 03:05:00|2188.5|2182.5|2187.5|2181.5|2189|2183|2187.3|2181.3|59
1670901000000|2022-12-13 03:10:00|2187.8|2181.8|2188|2182|2188|2182|2187.5|2181.5|26
1670901300000|2022-12-13 03:15:00|2187.5|2181.5|2187.5|2181.5|2188|2182|2187.5|2181.5|59
1670901600000|2022-12-13 03:20:00|2187.8|2181.8|2186|2180|2187.8|2181.8|2185.3|2179.3|21
1670901900000|2022-12-13 03:25:00|2185.8|2179.8|2187.8|2181.8|2188|2182|2185.8|2179.8|9
1670902200000|2022-12-13 03:30:00|2187.5|2181.5|2188|2182|2188|2182|2187.5|2181.5|3
1670902500000|2022-12-13 03:35:00|2187.8|2181.8|2188|2182|2188|2182|2187.5|2181.5|10
1670902800000|2022-12-13 03:40:00|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188|2182|5
1670903100000|2022-12-13 03:45:00|2188.5|2182.5|2188.3|2182.3|2188.5|2182.5|2188.3|2182.3|2
1670903400000|2022-12-13 03:50:00|2188.5|2182.5|2189.3|2183.3|2190|2184|2188.5|2182.5|7
1670903700000|2022-12-13 03:55:00|2189.5|2183.5|2190|2184|2190.5|2184.5|2189.5|2183.5|6
1670904000000|2022-12-13 04:00:00|2190.3|2184.3|2190.5|2184.5|2191.3|2185.3|2190.3|2184.3|7
1670904300000|2022-12-13 04:05:00|2190.3|2184.3|2191|2185|2191.8|2185.8|2190.3|2184.3|15
1670904600000|2022-12-13 04:10:00|2191.3|2185.3|2191.5|2185.5|2191.8|2185.8|2191.3|2185.3|6
1670904900000|2022-12-13 04:15:00|2191.8|2185.8|2191.5|2185.5|2192|2186|2191.5|2185.5|8
1670905200000|2022-12-13 04:20:00|2191|2185|2192|2186|2192.3|2186.3|2190.8|2184.8|7
1670905500000|2022-12-13 04:25:00|2192.3|2186.3|2192.5|2186.5|2193|2187|2192|2186|12
1670905800000|2022-12-13 04:30:00|2192.3|2186.3|2191.5|2185.5|2192.3|2186.3|2191.5|2185.5|12
1670906100000|2022-12-13 04:35:00|2191.8|2185.8|2191.5|2185.5|2191.8|2185.8|2191.5|2185.5|6
1670906400000|2022-12-13 04:40:00|2191.8|2185.8|2191.8|2185.8|2192|2186|2191.8|2185.8|3
1670907600000|2022-12-13 05:00:00|2192|2186|2192|2186|2192.3|2186.3|2192|2186|3
1670907900000|2022-12-13 05:05:00|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1670908200000|2022-12-13 05:10:00|2192.5|2186.5|2192.3|2186.3|2192.5|2186.5|2192.3|2186.3|2
1670909100000|2022-12-13 05:25:00|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.3|2186.3|9
1670909400000|2022-12-13 05:30:00|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2191.8|2185.8|15
1670909700000|2022-12-13 05:35:00|2192.5|2186.5|2191.5|2185.5|2194|2188|2191.3|2185.3|19
1670910000000|2022-12-13 05:40:00|2191.3|2185.3|2191|2185|2191.5|2185.5|2191|2185|12
1670910300000|2022-12-13 05:45:00|2191.3|2185.3|2191|2185|2191.3|2185.3|2190.8|2184.8|8
1670910600000|2022-12-13 05:50:00|2190.8|2184.8|2190.8|2184.8|2191.3|2185.3|2190.5|2184.5|15
1670910900000|2022-12-13 05:55:00|2190.5|2184.5|2187.3|2181.3|2190.8|2184.8|2187.3|2181.3|17
1670911200000|2022-12-13 06:00:00|2187|2181|2186.5|2180.5|2187|2181|2186.5|2180.5|4
1670911500000|2022-12-13 06:05:00|2186.8|2180.8|2184.3|2178.3|2186.8|2180.8|2184.3|2178.3|30
1670912100000|2022-12-13 06:15:00|2184.5|2178.5|2184|2178|2184.5|2178.5|2183.5|2177.5|11
1670912400000|2022-12-13 06:20:00|2183.8|2177.8|2184|2178|2184|2178|2183.5|2177.5|12
1670912700000|2022-12-13 06:25:00|2183.8|2177.8|2183.3|2177.3|2184|2178|2183|2177|23
1670913000000|2022-12-13 06:30:00|2182.5|2176.5|2184|2178|2184.3|2178.3|2182.3|2176.3|9
1670913300000|2022-12-13 06:35:00|2184.3|2178.3|2183.5|2177.5|2184.3|2178.3|2183.5|2177.5|8
1670913600000|2022-12-13 06:40:00|2183.8|2177.8|2183.5|2177.5|2183.8|2177.8|2183.5|2177.5|18
1670913900000|2022-12-13 06:45:00|2183.8|2177.8|2182.5|2176.5|2183.8|2177.8|2182.5|2176.5|10
1670914200000|2022-12-13 06:50:00|2182.8|2176.8|2184.3|2178.3|2184.3|2178.3|2182.8|2176.8|7
1670914500000|2022-12-13 06:55:00|2184|2178|2185.3|2179.3|2185.5|2179.5|2184|2178|12
1670914800000|2022-12-13 07:00:00|2185|2179|2186.3|2180.3|2186.3|2180.3|2185|2179|13
1670915100000|2022-12-13 07:05:00|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1670915400000|2022-12-13 07:10:00|2187|2181|2186.3|2180.3|2187|2181|2186.3|2180.3|4
1670915700000|2022-12-13 07:15:00|2186.5|2180.5|2186.8|2180.8|2187.5|2181.5|2186.5|2180.5|7
1670916000000|2022-12-13 07:20:00|2186.5|2180.5|2187|2181|2187.5|2181.5|2186.5|2180.5|7
1670916300000|2022-12-13 07:25:00|2187.3|2181.3|2187.3|2181.3|2187.5|2181.5|2187|2181|38
1670916600000|2022-12-13 07:30:00|2187.5|2181.5|2188.8|2182.8|2189.8|2183.8|2187.3|2181.3|13
1670916900000|2022-12-13 07:35:00|2189.3|2183.3|2190.3|2184.3|2190.3|2184.3|2189.3|2183.3|8
1670917200000|2022-12-13 07:40:00|2190|2184|2190|2184|2190.3|2184.3|2190|2184|3
1670917500000|2022-12-13 07:45:00|2190.3|2184.3|2189.8|2183.8|2190.3|2184.3|2189.8|2183.8|3
1670918100000|2022-12-13 07:55:00|2189.9|2183.9|2190.4|2184.4|2190.4|2184.4|2189.4|2183.4|9
1670918400000|2022-12-13 08:00:00|2190.1|2184.1|2183.5|2177.5|2190.1|2184.1|2183.5|2177.5|21
1670918700000|2022-12-13 08:05:00|2183.4|2177.4|2182.4|2176.4|2185.8|2179.8|2181|2175|26
1670919000000|2022-12-13 08:10:00|2182.1|2176.1|2191.1|2185.1|2191.1|2185.1|2182.1|2176.1|29
1670919300000|2022-12-13 08:15:00|2191.4|2185.4|2193.4|2187.4|2193.4|2187.4|2190.6|2184.6|14
1670919600000|2022-12-13 08:20:00|2193.1|2187.1|2196.1|2190.1|2196.1|2190.1|2192.1|2186.1|21
1670919900000|2022-12-13 08:25:00|2195.6|2189.6|2198.1|2192.1|2198.1|2192.1|2195.6|2189.6|19
1670920200000|2022-12-13 08:30:00|2197.9|2191.9|2204.4|2198.4|2204.4|2198.4|2197.9|2191.9|26
1670920500000|2022-12-13 08:35:00|2204.6|2198.6|2202.1|2196.1|2204.9|2198.9|2200.6|2194.6|25
1670920800000|2022-12-13 08:40:00|2202.4|2196.4|2200.4|2194.4|2202.4|2196.4|2200.4|2194.4|6
1670921100000|2022-12-13 08:45:00|2200.1|2194.1|2199.9|2193.9|2200.4|2194.4|2198.4|2192.4|11
1670921400000|2022-12-13 08:50:00|2199.6|2193.6|2198.1|2192.1|2199.6|2193.6|2195.9|2189.9|20
1670921700000|2022-12-13 08:55:00|2198.4|2192.4|2199.9|2193.9|2200.1|2194.1|2197.6|2191.6|13
1670922000000|2022-12-13 09:00:00|2200.1|2194.1|2199.4|2193.4|2200.1|2194.1|2198.9|2192.9|12
1670922300000|2022-12-13 09:05:00|2199.1|2193.1|2199.1|2193.1|2199.4|2193.4|2199.1|2193.1|3
1670922600000|2022-12-13 09:10:00|2198.9|2192.9|2196.6|2190.6|2199.1|2193.1|2196.1|2190.1|16
1670922900000|2022-12-13 09:15:00|2196.9|2190.9|2197.9|2191.9|2198.6|2192.6|2196.4|2190.4|20
1670923200000|2022-12-13 09:20:00|2198.1|2192.1|2200.4|2194.4|2200.9|2194.9|2198.1|2192.1|15
1670923500000|2022-12-13 09:25:00|2200.6|2194.6|2200.4|2194.4|2201.1|2195.1|2200.4|2194.4|8
1670923800000|2022-12-13 09:30:00|2200.6|2194.6|2196.1|2190.1|2200.9|2194.9|2195.9|2189.9|20
1670924100000|2022-12-13 09:35:00|2197.1|2191.1|2196.6|2190.6|2198.6|2192.6|2194.6|2188.6|31
1670924400000|2022-12-13 09:40:00|2196.9|2190.9|2186.3|2180.3|2197.4|2191.4|2186.3|2180.3|41
1670924700000|2022-12-13 09:45:00|2186|2180|2185.9|2179.9|2186.4|2180.4|2185.6|2179.6|13
1670925000000|2022-12-13 09:50:00|2186.4|2180.4|2188.4|2182.4|2188.9|2182.9|2186.4|2180.4|15
1670925300000|2022-12-13 09:55:00|2188.6|2182.6|2186.1|2180.1|2188.9|2182.9|2185.9|2179.9|14
1670925600000|2022-12-13 10:00:00|2185.9|2179.9|2183.9|2177.9|2186.1|2180.1|2183.9|2177.9|12
1670925900000|2022-12-13 10:05:00|2184.1|2178.1|2183.9|2177.9|2186.1|2180.1|2183.9|2177.9|19
1670926200000|2022-12-13 10:10:00|2181.9|2175.9|2178.1|2172.1|2183.4|2177.4|2178.1|2172.1|31
1670926500000|2022-12-13 10:15:00|2178.4|2172.4|2180.4|2174.4|2181.4|2175.4|2178.4|2172.4|32
1670926800000|2022-12-13 10:20:00|2180.6|2174.6|2180.9|2174.9|2182.9|2176.9|2180.4|2174.4|21
1670927100000|2022-12-13 10:25:00|2181.4|2175.4|2183.4|2177.4|2183.4|2177.4|2181.1|2175.1|24
1670927400000|2022-12-13 10:30:00|2183.6|2177.6|2188.9|2182.9|2188.9|2182.9|2183.6|2177.6|39
1670927700000|2022-12-13 10:35:00|2189.1|2183.1|2187.4|2181.4|2189.4|2183.4|2186.6|2180.6|10
1670928000000|2022-12-13 10:40:00|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.6|2180.6|9
1670928300000|2022-12-13 10:45:00|2187.1|2181.1|2189.1|2183.1|2189.1|2183.1|2187.1|2181.1|15
1670928600000|2022-12-13 10:50:00|2189.6|2183.6|2189.6|2183.6|2190.6|2184.6|2189.1|2183.1|20
1670928900000|2022-12-13 10:55:00|2189.4|2183.4|2189.4|2183.4|2189.6|2183.6|2189.4|2183.4|9
1670929200000|2022-12-13 11:00:00|2189.6|2183.6|2193.9|2187.9|2193.9|2187.9|2189.4|2183.4|12
1670929500000|2022-12-13 11:05:00|2194|2188|2194.6|2188.6|2194.9|2188.9|2193.9|2187.9|17
1670929800000|2022-12-13 11:10:00|2194.4|2188.4|2190.1|2184.1|2194.4|2188.4|2188.9|2182.9|26
1670930100000|2022-12-13 11:15:00|2189.9|2183.9|2188.9|2182.9|2190.6|2184.6|2188.9|2182.9|18
1670930400000|2022-12-13 11:20:00|2189.1|2183.1|2185.9|2179.9|2189.1|2183.1|2185.6|2179.6|35
1670930700000|2022-12-13 11:25:00|2185.6|2179.6|2185.4|2179.4|2185.6|2179.6|2183.4|2177.4|24
1670931000000|2022-12-13 11:30:00|2185.6|2179.6|2183.1|2177.1|2186.4|2180.4|2183.1|2177.1|16
1670931300000|2022-12-13 11:35:00|2182.9|2176.9|2182.9|2176.9|2184.4|2178.4|2182.1|2176.1|21
1670931600000|2022-12-13 11:40:00|2182.6|2176.6|2181.6|2175.6|2183.4|2177.4|2181.4|2175.4|19
1670931900000|2022-12-13 11:45:00|2181.4|2175.4|2182.4|2176.4|2183.1|2177.1|2180.9|2174.9|25
1670932200000|2022-12-13 11:50:00|2181.9|2175.9|2181.6|2175.6|2182.4|2176.4|2180.9|2174.9|25
1670932500000|2022-12-13 11:55:00|2182.6|2176.6|2182.1|2176.1|2183.4|2177.4|2181.9|2175.9|19
1670932800000|2022-12-13 12:00:00|2181.9|2175.9|2182.6|2176.6|2182.6|2176.6|2180.9|2174.9|16
1670933100000|2022-12-13 12:05:00|2183.1|2177.1|2186.6|2180.6|2187.1|2181.1|2183.1|2177.1|25
1670933400000|2022-12-13 12:10:00|2186.4|2180.4|2187.6|2181.6|2187.6|2181.6|2186.1|2180.1|16
1670933700000|2022-12-13 12:15:00|2187.9|2181.9|2192.6|2186.6|2192.6|2186.6|2187.9|2181.9|25
1670934000000|2022-12-13 12:20:00|2192.9|2186.9|2193.9|2187.9|2193.9|2187.9|2192.4|2186.4|25
1670934300000|2022-12-13 12:25:00|2194.1|2188.1|2193.6|2187.6|2194.6|2188.6|2192.6|2186.6|14
1670934600000|2022-12-13 12:30:00|2193.9|2187.9|2192.9|2186.9|2195.9|2189.9|2191.1|2185.1|30
1670934900000|2022-12-13 12:35:00|2193.1|2187.1|2195.4|2189.4|2195.4|2189.4|2193.1|2187.1|16
1670935200000|2022-12-13 12:40:00|2195.6|2189.6|2202.3|2196.3|2202.3|2196.3|2195.6|2189.6|26
1670935500000|2022-12-13 12:45:00|2202.4|2196.4|2206.9|2200.9|2207.6|2201.6|2201.9|2195.9|66
1670935800000|2022-12-13 12:50:00|2206.4|2200.4|2201.9|2195.9|2208.6|2202.6|2201.9|2195.9|45
1670936100000|2022-12-13 12:55:00|2201.6|2195.6|2197.1|2191.1|2202.6|2196.6|2196.9|2190.9|33
1670936400000|2022-12-13 13:00:00|2197.4|2191.4|2180.4|2174.4|2197.4|2191.4|2178.6|2172.6|143
1670936700000|2022-12-13 13:05:00|2180.6|2174.6|2183.9|2177.9|2183.9|2177.9|2178.9|2172.9|49
1670937000000|2022-12-13 13:10:00|2183.6|2177.6|2184.4|2178.4|2185.4|2179.4|2183.6|2177.6|78
1670937300000|2022-12-13 13:15:00|2184.1|2178.1|2175.8|2169.8|2184.1|2178.1|2171.4|2165.4|67
1670937600000|2022-12-13 13:20:00|2175.6|2169.6|2177.4|2171.4|2178.4|2172.4|2173.4|2167.4|52
1670937900000|2022-12-13 13:25:00|2177.1|2171.1|2179.1|2173.1|2179.1|2173.1|2175.1|2169.1|34
1670938200000|2022-12-13 13:30:00|2178.9|2172.9|2188.9|2182.9|2195|2189|2178.6|2172.6|227
1670938500000|2022-12-13 13:35:00|2189.1|2183.1|2191.4|2185.4|2193.1|2187.1|2189.1|2183.1|74
1670938800000|2022-12-13 13:40:00|2191.6|2185.6|2193.9|2187.9|2197.4|2191.4|2190.9|2184.9|84
1670939100000|2022-12-13 13:45:00|2194.9|2188.9|2199.1|2193.1|2200.4|2194.4|2194.9|2188.9|79
1670939400000|2022-12-13 13:50:00|2198.9|2192.9|2195.3|2189.3|2199.1|2193.1|2194|2188|56
1670939700000|2022-12-13 13:55:00|2195|2189|2194.8|2188.8|2195.8|2189.8|2193|2187|32
1670940000000|2022-12-13 14:00:00|2194.3|2188.3|2197.8|2191.8|2199.8|2193.8|2194.3|2188.3|60
1670940300000|2022-12-13 14:05:00|2197.5|2191.5|2194.3|2188.3|2197.8|2191.8|2193.5|2187.5|49
1670940600000|2022-12-13 14:10:00|2194.5|2188.5|2195.5|2189.5|2197.5|2191.5|2193.8|2187.8|36
1670940900000|2022-12-13 14:15:00|2195.8|2189.8|2195|2189|2196|2190|2194.8|2188.8|20
1670941200000|2022-12-13 14:20:00|2195.3|2189.3|2195.5|2189.5|2197.5|2191.5|2195.3|2189.3|31
1670941500000|2022-12-13 14:25:00|2195.3|2189.3|2194|2188|2195.8|2189.8|2193.8|2187.8|16
1670941800000|2022-12-13 14:30:00|2193.8|2187.8|2189.5|2183.5|2194|2188|2188.5|2182.5|44
1670942100000|2022-12-13 14:35:00|2190|2184|2190.8|2184.8|2190.8|2184.8|2185.3|2179.3|65
1670942400000|2022-12-13 14:40:00|2191.3|2185.3|2194.8|2188.8|2194.8|2188.8|2191|2185|32
1670942700000|2022-12-13 14:45:00|2195.3|2189.3|2196|2190|2196.8|2190.8|2195|2189|30
1670943000000|2022-12-13 14:50:00|2195.8|2189.8|2196.3|2190.3|2197.8|2191.8|2195.5|2189.5|49
1670943300000|2022-12-13 14:55:00|2195.8|2189.8|2198.5|2192.5|2198.8|2192.8|2195.5|2189.5|37
1670943600000|2022-12-13 15:00:00|2198.8|2192.8|2199.3|2193.3|2200.5|2194.5|2198.3|2192.3|46
1670943900000|2022-12-13 15:05:00|2199|2193|2199.8|2193.8|2201|2195|2198|2192|49
1670944200000|2022-12-13 15:10:00|2200|2194|2199.8|2193.8|2200.5|2194.5|2198.8|2192.8|20
1670944500000|2022-12-13 15:15:00|2200|2194|2198|2192|2201.3|2195.3|2196.3|2190.3|41
1670944800000|2022-12-13 15:20:00|2197.3|2191.3|2197.5|2191.5|2198.3|2192.3|2196.5|2190.5|15
1670945100000|2022-12-13 15:25:00|2197.3|2191.3|2196.8|2190.8|2200.3|2194.3|2196|2190|40
1670945400000|2022-12-13 15:30:00|2196.5|2190.5|2198.5|2192.5|2198.8|2192.8|2196.3|2190.3|43
1670945700000|2022-12-13 15:35:00|2198.3|2192.3|2195.5|2189.5|2198.3|2192.3|2195.5|2189.5|49
1670946000000|2022-12-13 15:40:00|2196|2190|2197.8|2191.8|2197.8|2191.8|2195.3|2189.3|41
1670946300000|2022-12-13 15:45:00|2198|2192|2199|2193|2203.3|2197.3|2197.5|2191.5|64
1670946600000|2022-12-13 15:50:00|2198.8|2192.8|2195|2189|2198.8|2192.8|2192|2186|62
1670946900000|2022-12-13 15:55:00|2194.8|2188.8|2192|2186|2195.3|2189.3|2191.3|2185.3|44
1670947200000|2022-12-13 16:00:00|2192.3|2186.3|2192|2186|2195.3|2189.3|2189.8|2183.8|52
1670947500000|2022-12-13 16:05:00|2192.3|2186.3|2197.5|2191.5|2197.5|2191.5|2192.3|2186.3|48
1670947800000|2022-12-13 16:10:00|2197.8|2191.8|2206|2200|2207.5|2201.5|2196.8|2190.8|82
1670948100000|2022-12-13 16:15:00|2205.8|2199.8|2208.8|2202.8|2211.5|2205.5|2204.3|2198.3|103
1670948400000|2022-12-13 16:20:00|2208.5|2202.5|2202|2196|2208.5|2202.5|2200.5|2194.5|43
1670948700000|2022-12-13 16:25:00|2201.8|2195.8|2200.3|2194.3|2201.8|2195.8|2199|2193|32
1670949000000|2022-12-13 16:30:00|2200.8|2194.8|2200.5|2194.5|2201.5|2195.5|2199|2193|20
1670949300000|2022-12-13 16:35:00|2200.8|2194.8|2201.3|2195.3|2202|2196|2200.8|2194.8|11
1670949600000|2022-12-13 16:40:00|2201|2195|2200.5|2194.5|2201.3|2195.3|2200|2194|20
1670949900000|2022-12-13 16:45:00|2200.3|2194.3|2198.8|2192.8|2200.3|2194.3|2198.3|2192.3|20
1670950200000|2022-12-13 16:50:00|2199.3|2193.3|2200.3|2194.3|2200.5|2194.5|2198.5|2192.5|18
1670950500000|2022-12-13 16:55:00|2200|2194|2202.3|2196.3|2202.3|2196.3|2199|2193|14
1670950800000|2022-12-13 17:00:00|2202|2196|2200|2194|2202.5|2196.5|2199.5|2193.5|30
1670951100000|2022-12-13 17:05:00|2200.5|2194.5|2200.5|2194.5|2201|2195|2200|2194|17
1670951400000|2022-12-13 17:10:00|2200.3|2194.3|2202|2196|2202.3|2196.3|2199.8|2193.8|26
1670951700000|2022-12-13 17:15:00|2201.8|2195.8|2199.3|2193.3|2201.8|2195.8|2199.3|2193.3|18
1670952000000|2022-12-13 17:20:00|2200.8|2194.8|2200|2194|2201.3|2195.3|2200|2194|10
1670952300000|2022-12-13 17:25:00|2199.8|2193.8|2198.5|2192.5|2200.3|2194.3|2198.5|2192.5|7
1670952600000|2022-12-13 17:30:00|2199|2193|2195.8|2189.8|2199|2193|2195.5|2189.5|25
1670952900000|2022-12-13 17:35:00|2196|2190|2197|2191|2197.3|2191.3|2195.5|2189.5|26
1670953200000|2022-12-13 17:40:00|2197.3|2191.3|2195.8|2189.8|2197.3|2191.3|2194.8|2188.8|35
1670953500000|2022-12-13 17:45:00|2196|2190|2194.8|2188.8|2196.3|2190.3|2194.8|2188.8|25
1670953800000|2022-12-13 17:50:00|2195|2189|2196|2190|2198|2192|2194.8|2188.8|22
1670954100000|2022-12-13 17:55:00|2196.8|2190.8|2195.6|2189.6|2197.6|2191.6|2194.9|2188.9|58
1670954400000|2022-12-13 18:00:00|2195.9|2189.9|2195.1|2189.1|2197.1|2191.1|2191.9|2185.9|56
1670954700000|2022-12-13 18:05:00|2195.4|2189.4|2195.1|2189.1|2195.9|2189.9|2193.4|2187.4|25
1670955000000|2022-12-13 18:10:00|2195.4|2189.4|2195.9|2189.9|2195.9|2189.9|2195.4|2189.4|13
1670955300000|2022-12-13 18:15:00|2195.6|2189.6|2192.9|2186.9|2195.6|2189.6|2192.9|2186.9|13
1670955600000|2022-12-13 18:20:00|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2192.9|2186.9|11
1670955900000|2022-12-13 18:25:00|2192.9|2186.9|2192.4|2186.4|2192.9|2186.9|2190.9|2184.9|9
1670956200000|2022-12-13 18:30:00|2192.6|2186.6|2191.9|2185.9|2192.6|2186.6|2191.9|2185.9|5
1670956500000|2022-12-13 18:35:00|2192.1|2186.1|2192.4|2186.4|2193.9|2187.9|2191.9|2185.9|16
1670956800000|2022-12-13 18:40:00|2192.1|2186.1|2191.4|2185.4|2193.9|2187.9|2191.4|2185.4|18
1670957100000|2022-12-13 18:45:00|2191.1|2185.1|2191.6|2185.6|2191.6|2185.6|2190.9|2184.9|5
1670957400000|2022-12-13 18:50:00|2193.1|2187.1|2193.6|2187.6|2194.1|2188.1|2192.9|2186.9|14
1670957700000|2022-12-13 18:55:00|2194.1|2188.1|2202.3|2183.5|2203.5|2188.1|2194.1|2180.5|10
1670979600000|2022-12-14 01:00:00|2195.3|2189.3|2196.3|2190.3|2196.8|2190.8|2195.3|2189.3|15
1670979900000|2022-12-14 01:05:00|2196|2190|2192.3|2186.3|2196|2190|2191.5|2185.5|29
1670980200000|2022-12-14 01:10:00|2191.3|2185.3|2192.3|2186.3|2192.3|2186.3|2191.3|2185.3|11
1670980500000|2022-12-14 01:15:00|2192.5|2186.5|2193.5|2187.5|2194.3|2188.3|2192.5|2186.5|31
1670980800000|2022-12-14 01:20:00|2193.3|2187.3|2192.3|2186.3|2193.5|2187.5|2192.3|2186.3|9
1670981100000|2022-12-14 01:25:00|2193|2187|2194|2188|2194.3|2188.3|2193|2187|24
1670981400000|2022-12-14 01:30:00|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194|2188|45
1670981700000|2022-12-14 01:35:00|2194|2188|2194.3|2188.3|2194.3|2188.3|2194|2188|68
1670982000000|2022-12-14 01:40:00|2194|2188|2193.3|2187.3|2194|2188|2192.5|2186.5|6
1670982300000|2022-12-14 01:45:00|2193.5|2187.5|2193.3|2187.3|2193.5|2187.5|2193.3|2187.3|2
1670982600000|2022-12-14 01:50:00|2193.5|2187.5|2193|2187|2193.5|2187.5|2191.5|2185.5|15
1670982900000|2022-12-14 01:55:00|2192.8|2186.8|2192.8|2186.8|2193|2187|2192.8|2186.8|3
1670983200000|2022-12-14 02:00:00|2193|2187|2192.8|2186.8|2193|2187|2192.5|2186.5|5
1670983500000|2022-12-14 02:05:00|2193|2187|2193|2187|2193.3|2187.3|2192.5|2186.5|15
1670983800000|2022-12-14 02:10:00|2192.8|2186.8|2192.8|2186.8|2193.3|2187.3|2192.8|2186.8|38
1670984100000|2022-12-14 02:15:00|2193|2187|2193|2187|2193|2187|2192.8|2186.8|5
1670984400000|2022-12-14 02:20:00|2193.3|2187.3|2193|2187|2193.3|2187.3|2193|2187|26
1670984700000|2022-12-14 02:25:00|2193.3|2187.3|2193|2187|2193.3|2187.3|2193|2187|16
1670985000000|2022-12-14 02:30:00|2192.8|2186.8|2193|2187|2193|2187|2192.8|2186.8|6
1670985300000|2022-12-14 02:35:00|2193.3|2187.3|2192.8|2186.8|2193.3|2187.3|2192.8|2186.8|19
1670985600000|2022-12-14 02:40:00|2192.5|2186.5|2192.3|2186.3|2192.8|2186.8|2192|2186|5
1670985900000|2022-12-14 02:45:00|2192.5|2186.5|2191.8|2185.8|2192.5|2186.5|2191.5|2185.5|12
1670986200000|2022-12-14 02:50:00|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1670986500000|2022-12-14 02:55:00|2191.3|2185.3|2191|2185|2191.3|2185.3|2190.5|2184.5|8
1670987100000|2022-12-14 03:05:00|2190.8|2184.8|2191|2185|2191.3|2185.3|2190.8|2184.8|6
1670987400000|2022-12-14 03:10:00|2190.8|2184.8|2190.8|2184.8|2191|2185|2190.8|2184.8|3
1670987700000|2022-12-14 03:15:00|2190.5|2184.5|2190.3|2184.3|2190.5|2184.5|2189.5|2183.5|5
1670988000000|2022-12-14 03:20:00|2190.5|2184.5|2190.3|2184.3|2190.5|2184.5|2190.3|2184.3|4
1670988300000|2022-12-14 03:25:00|2190.8|2184.8|2190|2184|2190.8|2184.8|2189|2183|4
1670988600000|2022-12-14 03:30:00|2190.3|2184.3|2192|2186|2192|2186|2190.3|2184.3|31
1670988900000|2022-12-14 03:35:00|2192.3|2186.3|2191.8|2185.8|2192.8|2186.8|2191.5|2185.5|10
1670989200000|2022-12-14 03:40:00|2191.5|2185.5|2192|2186|2192.3|2186.3|2191.5|2185.5|13
1670989500000|2022-12-14 03:45:00|2192.3|2186.3|2191.8|2185.8|2192.3|2186.3|2191.5|2185.5|9
1670989800000|2022-12-14 03:50:00|2191.5|2185.5|2191.5|2185.5|2191.8|2185.8|2191.5|2185.5|7
1670990100000|2022-12-14 03:55:00|2191.8|2185.8|2191.3|2185.3|2191.8|2185.8|2191|2185|9
1670990400000|2022-12-14 04:00:00|2191|2185|2191.3|2185.3|2191.3|2185.3|2191|2185|4
1670990700000|2022-12-14 04:05:00|2191|2185|2191.3|2185.3|2191.3|2185.3|2191|2185|4
1670991000000|2022-12-14 04:10:00|2191.5|2185.5|2191.3|2185.3|2191.5|2185.5|2191.3|2185.3|2
1670991300000|2022-12-14 04:15:00|2191|2185|2191.3|2185.3|2191.3|2185.3|2191|2185|4
1670991600000|2022-12-14 04:20:00|2191|2185|2191.3|2185.3|2191.3|2185.3|2191|2185|10
1670991900000|2022-12-14 04:25:00|2191|2185|2191.3|2185.3|2191.3|2185.3|2191|2185|10
1670992200000|2022-12-14 04:30:00|2191.5|2185.5|2191.3|2185.3|2191.5|2185.5|2191|2185|4
1670992500000|2022-12-14 04:35:00|2191|2185|2191.3|2185.3|2191.3|2185.3|2191|2185|6
1670992800000|2022-12-14 04:40:00|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1670993400000|2022-12-14 04:50:00|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1670993700000|2022-12-14 04:55:00|2190.5|2184.5|2191|2185|2191.3|2185.3|2190.5|2184.5|7
1670994000000|2022-12-14 05:00:00|2191.3|2185.3|2191.5|2185.5|2191.8|2185.8|2191|2185|16
1670994300000|2022-12-14 05:05:00|2191.3|2185.3|2191.8|2185.8|2191.8|2185.8|2191.3|2185.3|15
1670994600000|2022-12-14 05:10:00|2191.5|2185.5|2191.3|2185.3|2191.5|2185.5|2191.3|2185.3|2
1670994900000|2022-12-14 05:15:00|2191.5|2185.5|2191.5|2185.5|2191.8|2185.8|2191.5|2185.5|3
1670995200000|2022-12-14 05:20:00|2191.3|2185.3|2191.3|2185.3|2191.5|2185.5|2191.3|2185.3|5
1670995500000|2022-12-14 05:25:00|2191|2185|2191.3|2185.3|2191.3|2185.3|2190.8|2184.8|22
1670995800000|2022-12-14 05:30:00|2191|2185|2189.3|2183.3|2191.3|2185.3|2189.3|2183.3|17
1670996100000|2022-12-14 05:35:00|2189.5|2183.5|2189.8|2183.8|2190|2184|2188.3|2182.3|8
1670996400000|2022-12-14 05:40:00|2190|2184|2187.5|2181.5|2190|2184|2187.3|2181.3|18
1670996700000|2022-12-14 05:45:00|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2186|2180|14
1670997000000|2022-12-14 05:50:00|2187|2181|2186.8|2180.8|2187.3|2181.3|2185.8|2179.8|16
1670997300000|2022-12-14 05:55:00|2187|2181|2185|2179|2187|2181|2184.8|2178.8|11
1670997600000|2022-12-14 06:00:00|2184.8|2178.8|2184.8|2178.8|2185|2179|2184.8|2178.8|3
1670997900000|2022-12-14 06:05:00|2185|2179|2184.5|2178.5|2185.8|2179.8|2184.3|2178.3|9
1670998200000|2022-12-14 06:10:00|2184.8|2178.8|2184.5|2178.5|2185.8|2179.8|2184.5|2178.5|14
1670998800000|2022-12-14 06:20:00|2184.3|2178.3|2184.8|2178.8|2185|2179|2183.8|2177.8|16
1670999100000|2022-12-14 06:25:00|2184.5|2178.5|2183.8|2177.8|2184.5|2178.5|2183.5|2177.5|15
1670999400000|2022-12-14 06:30:00|2184|2178|2184|2178|2184.3|2178.3|2184|2178|5
1670999700000|2022-12-14 06:35:00|2183.8|2177.8|2181.8|2175.8|2183.8|2177.8|2181.3|2175.3|5
1671000000000|2022-12-14 06:40:00|2182.3|2176.3|2188.5|2182.5|2188.5|2182.5|2182.3|2176.3|20
1671000300000|2022-12-14 06:45:00|2187.8|2181.8|2186.3|2180.3|2187.8|2181.8|2186.3|2180.3|11
1671000600000|2022-12-14 06:50:00|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1671000900000|2022-12-14 06:55:00|2186.8|2180.8|2187|2181|2187|2181|2186.8|2180.8|6
1671001200000|2022-12-14 07:00:00|2186.8|2180.8|2189.3|2183.3|2189.5|2183.5|2186.5|2180.5|14
1671001500000|2022-12-14 07:05:00|2189.5|2183.5|2186.8|2180.8|2189.5|2183.5|2186.8|2180.8|10
1671001800000|2022-12-14 07:10:00|2187|2181|2187|2181|2187|2181|2187|2181|1
1671002100000|2022-12-14 07:15:00|2186.8|2180.8|2186.3|2180.3|2187|2181|2185.8|2179.8|14
1671002400000|2022-12-14 07:20:00|2186.5|2180.5|2185.8|2179.8|2186.5|2180.5|2185.5|2179.5|12
1671002700000|2022-12-14 07:25:00|2185.5|2179.5|2185.5|2179.5|2185.8|2179.8|2185.5|2179.5|3
1671003000000|2022-12-14 07:30:00|2185|2179|2181|2175|2185|2179|2180.8|2174.8|10
1671003300000|2022-12-14 07:35:00|2181.3|2175.3|2180.8|2174.8|2181.3|2175.3|2179|2173|8
1671003600000|2022-12-14 07:40:00|2180|2174|2180.3|2174.3|2180.8|2174.8|2180|2174|4
1671003900000|2022-12-14 07:45:00|2180|2174|2180.8|2174.8|2181.3|2175.3|2179.8|2173.8|6
1671004200000|2022-12-14 07:50:00|2181|2175|2183|2177|2183|2177|2181|2175|4
1671004500000|2022-12-14 07:55:00|2183.3|2177.3|2191|2185|2191|2185|2183.3|2177.3|23
1671004800000|2022-12-14 08:00:00|2191.3|2185.3|2188.8|2182.8|2193|2187|2186.8|2180.8|49
1671005100000|2022-12-14 08:05:00|2189|2183|2186|2180|2189.3|2183.3|2184.8|2178.8|26
1671005400000|2022-12-14 08:10:00|2184.5|2178.5|2181|2175|2184.5|2178.5|2180.8|2174.8|26
1671005700000|2022-12-14 08:15:00|2181.3|2175.3|2179.5|2173.5|2182.5|2176.5|2177.8|2171.8|37
1671006000000|2022-12-14 08:20:00|2179.8|2173.8|2179.5|2173.5|2181.3|2175.3|2179|2173|21
1671006300000|2022-12-14 08:25:00|2179.3|2173.3|2174|2168|2179.8|2173.8|2173.5|2167.5|28
1671006600000|2022-12-14 08:30:00|2174.3|2168.3|2173|2167|2176.3|2170.3|2173|2167|23
1671006900000|2022-12-14 08:35:00|2173.5|2167.5|2169|2163|2174.3|2168.3|2169|2163|15
1671007200000|2022-12-14 08:40:00|2168.8|2162.8|2167|2161|2168.8|2162.8|2166.3|2160.3|26
1671007500000|2022-12-14 08:45:00|2167.3|2161.3|2169.8|2163.8|2170.3|2164.3|2167.3|2161.3|13
1671007800000|2022-12-14 08:50:00|2170|2164|2167.3|2161.3|2170|2164|2167|2161|14
1671008100000|2022-12-14 08:55:00|2168.3|2162.3|2168.8|2162.8|2169.3|2163.3|2168.3|2162.3|6
1671008400000|2022-12-14 09:00:00|2169|2163|2166.3|2160.3|2170|2164|2166.3|2160.3|31
1671008700000|2022-12-14 09:05:00|2166.5|2160.5|2166.3|2160.3|2167.5|2161.5|2165|2159|23
1671009000000|2022-12-14 09:10:00|2166|2160|2160|2154|2166.5|2160.5|2160|2154|34
1671009300000|2022-12-14 09:15:00|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2159.3|2153.3|9
1671009600000|2022-12-14 09:20:00|2160|2154|2159.8|2153.8|2160|2154|2159|2153|17
1671009900000|2022-12-14 09:25:00|2160|2154|2159.5|2153.5|2160.8|2154.8|2158.8|2152.8|17
1671010200000|2022-12-14 09:30:00|2159.3|2153.3|2158.8|2152.8|2159.5|2153.5|2158.8|2152.8|11
1671010500000|2022-12-14 09:35:00|2158.5|2152.5|2156.3|2150.3|2158.5|2152.5|2154.8|2148.8|32
1671010800000|2022-12-14 09:40:00|2156.5|2150.5|2157.5|2151.5|2157.5|2151.5|2155.8|2149.8|10
1671011100000|2022-12-14 09:45:00|2157.3|2151.3|2154.8|2148.8|2157.3|2151.3|2154.8|2148.8|15
1671011400000|2022-12-14 09:50:00|2154.5|2148.5|2154.5|2148.5|2154.8|2148.8|2154.5|2148.5|3
1671011700000|2022-12-14 09:55:00|2154.3|2148.3|2157.5|2151.5|2157.5|2151.5|2154|2148|19
1671012000000|2022-12-14 10:00:00|2157.8|2151.8|2157.8|2151.8|2158.5|2152.5|2157.5|2151.5|25
1671012300000|2022-12-14 10:05:00|2158|2152|2158.3|2152.3|2158.8|2152.8|2157.8|2151.8|15
1671012600000|2022-12-14 10:10:00|2158.5|2152.5|2162.5|2156.5|2162.5|2156.5|2158.5|2152.5|11
1671012900000|2022-12-14 10:15:00|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|2161.8|2155.8|8
1671013200000|2022-12-14 10:20:00|2162.5|2156.5|2161.5|2155.5|2162.5|2156.5|2161.5|2155.5|4
1671013500000|2022-12-14 10:25:00|2161.3|2155.3|2160.8|2154.8|2161.3|2155.3|2159.8|2153.8|14
1671013800000|2022-12-14 10:30:00|2161|2155|2160.3|2154.3|2161.3|2155.3|2160.3|2154.3|7
1671014100000|2022-12-14 10:35:00|2160.8|2154.8|2164.3|2158.3|2164.3|2158.3|2160.8|2154.8|15
1671014400000|2022-12-14 10:40:00|2165.5|2159.5|2160.3|2154.3|2165.5|2159.5|2160.3|2154.3|14
1671014700000|2022-12-14 10:45:00|2160|2154|2161.3|2155.3|2161.3|2155.3|2159.3|2153.3|6
1671015000000|2022-12-14 10:50:00|2161|2155|2164.5|2158.5|2165|2159|2160.3|2154.3|17
1671015300000|2022-12-14 10:55:00|2164|2158|2165.8|2159.8|2166.8|2160.8|2164|2158|11
1671015600000|2022-12-14 11:00:00|2165.3|2159.3|2166.8|2160.8|2166.8|2160.8|2164|2158|15
1671015900000|2022-12-14 11:05:00|2167|2161|2167.5|2161.5|2168|2162|2166.8|2160.8|9
1671016200000|2022-12-14 11:10:00|2167.3|2161.3|2166.8|2160.8|2167.3|2161.3|2166.8|2160.8|5
1671016500000|2022-12-14 11:15:00|2167|2161|2166.8|2160.8|2167|2161|2166.8|2160.8|2
1671016800000|2022-12-14 11:20:00|2166.5|2160.5|2165|2159|2166.5|2160.5|2164|2158|12
1671017100000|2022-12-14 11:25:00|2165.3|2159.3|2165.8|2159.8|2166.3|2160.3|2165.3|2159.3|10
1671017400000|2022-12-14 11:30:00|2166|2160|2164.3|2158.3|2167|2161|2164.3|2158.3|16
1671017700000|2022-12-14 11:35:00|2164.5|2158.5|2162|2156|2164.5|2158.5|2162|2156|20
1671018000000|2022-12-14 11:40:00|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|2162|2156|3
1671018300000|2022-12-14 11:45:00|2162.5|2156.5|2165|2159|2165|2159|2162.5|2156.5|5
1671018600000|2022-12-14 11:50:00|2165.3|2159.3|2164.3|2158.3|2165.3|2159.3|2164|2158|8
1671018900000|2022-12-14 11:55:00|2164|2158|2164.5|2158.5|2164.5|2158.5|2164|2158|7
1671019200000|2022-12-14 12:00:00|2165|2159|2165.3|2159.3|2165.5|2159.5|2165|2159|3
1671019500000|2022-12-14 12:05:00|2165|2159|2165.3|2159.3|2165.5|2159.5|2165|2159|6
1671019800000|2022-12-14 12:10:00|2165|2159|2164|2158|2165|2159|2164|2158|7
1671020100000|2022-12-14 12:15:00|2164.3|2158.3|2161.8|2155.8|2165.5|2159.5|2161.8|2155.8|16
1671020400000|2022-12-14 12:20:00|2161|2155|2160.8|2154.8|2161.5|2155.5|2160.5|2154.5|9
1671020700000|2022-12-14 12:25:00|2161.3|2155.3|2165.5|2159.5|2166|2160|2161.3|2155.3|24
1671021000000|2022-12-14 12:30:00|2165.8|2159.8|2165|2159|2167.5|2161.5|2164.8|2158.8|13
1671021300000|2022-12-14 12:35:00|2164.8|2158.8|2166|2160|2166.5|2160.5|2164.3|2158.3|14
1671021600000|2022-12-14 12:40:00|2165.5|2159.5|2161.5|2155.5|2166|2160|2160|2154|25
1671021900000|2022-12-14 12:45:00|2160.8|2154.8|2158.3|2152.3|2161.3|2155.3|2158.3|2152.3|22
1671022200000|2022-12-14 12:50:00|2157|2151|2161|2155|2161.5|2155.5|2156.5|2150.5|51
1671022500000|2022-12-14 12:55:00|2161.3|2155.3|2161.5|2155.5|2162.8|2156.8|2160.5|2154.5|21
1671022800000|2022-12-14 13:00:00|2161.3|2155.3|2175|2169|2176|2170|2161.3|2155.3|118
1671023100000|2022-12-14 13:05:00|2174.5|2168.5|2178|2172|2178|2172|2170.8|2164.8|32
1671023400000|2022-12-14 13:10:00|2177.8|2171.8|2178.5|2172.5|2181.3|2175.3|2177.8|2171.8|15
1671023700000|2022-12-14 13:15:00|2178.3|2172.3|2178.8|2172.8|2179|2173|2177.5|2171.5|10
1671024000000|2022-12-14 13:20:00|2179.3|2173.3|2179|2173|2181.3|2175.3|2178.8|2172.8|18
1671024300000|2022-12-14 13:25:00|2178.5|2172.5|2176.5|2170.5|2178.5|2172.5|2176.5|2170.5|11
1671024600000|2022-12-14 13:30:00|2176.3|2170.3|2175.8|2169.8|2176.8|2170.8|2175.3|2169.3|14
1671024900000|2022-12-14 13:35:00|2175.5|2169.5|2174|2168|2176.3|2170.3|2174|2168|20
1671025200000|2022-12-14 13:40:00|2174.3|2168.3|2174.8|2168.8|2176|2170|2174.3|2168.3|8
1671025500000|2022-12-14 13:45:00|2175|2169|2175.5|2169.5|2176.5|2170.5|2174.5|2168.5|13
1671025800000|2022-12-14 13:50:00|2176|2170|2177.3|2171.3|2178.5|2172.5|2176|2170|22
1671026100000|2022-12-14 13:55:00|2177|2171|2175.5|2169.5|2177|2171|2175.3|2169.3|11
1671026400000|2022-12-14 14:00:00|2175.3|2169.3|2174|2168|2176|2170|2173.8|2167.8|17
1671026700000|2022-12-14 14:05:00|2173.5|2167.5|2171.5|2165.5|2173.8|2167.8|2171.5|2165.5|18
1671027000000|2022-12-14 14:10:00|2171.8|2165.8|2174.5|2168.5|2175|2169|2171.8|2165.8|25
1671027600000|2022-12-14 14:20:00|2174.3|2168.3|2175.5|2169.5|2176.3|2170.3|2174|2168|13
1671027900000|2022-12-14 14:25:00|2175.3|2169.3|2174.3|2168.3|2175.8|2169.8|2174.3|2168.3|11
1671028200000|2022-12-14 14:30:00|2174.5|2168.5|2176|2170|2176.3|2170.3|2174.5|2168.5|26
1671028500000|2022-12-14 14:35:00|2176.3|2170.3|2176.3|2170.3|2177.8|2171.8|2175|2169|24
1671028800000|2022-12-14 14:40:00|2176|2170|2178|2172|2178|2172|2175.3|2169.3|17
1671029100000|2022-12-14 14:45:00|2177.5|2171.5|2173.5|2167.5|2177.5|2171.5|2172.8|2166.8|19
1671029400000|2022-12-14 14:50:00|2174.3|2168.3|2173|2167|2174.3|2168.3|2172.5|2166.5|12
1671029700000|2022-12-14 14:55:00|2172.5|2166.5|2172.8|2166.8|2173.3|2167.3|2172|2166|9
1671030000000|2022-12-14 15:00:00|2172.5|2166.5|2164.5|2158.5|2172.8|2166.8|2164.5|2158.5|37
1671030300000|2022-12-14 15:05:00|2164.3|2158.3|2164.5|2158.5|2165.8|2159.8|2162.8|2156.8|27
1671030600000|2022-12-14 15:10:00|2165|2159|2169|2163|2169.5|2163.5|2164.5|2158.5|20
1671030900000|2022-12-14 15:15:00|2169.3|2163.3|2171.5|2165.5|2171.8|2165.8|2169|2163|20
1671031200000|2022-12-14 15:20:00|2171.3|2165.3|2171.8|2165.8|2172|2166|2169.8|2163.8|15
1671031500000|2022-12-14 15:25:00|2172|2166|2171.8|2165.8|2172|2166|2171.5|2165.5|4
1671031800000|2022-12-14 15:30:00|2171.5|2165.5|2175.3|2169.3|2176.3|2170.3|2171.5|2165.5|26
1671032100000|2022-12-14 15:35:00|2174.8|2168.8|2173|2167|2174.8|2168.8|2172|2166|21
1671032400000|2022-12-14 15:40:00|2172.8|2166.8|2174.5|2168.5|2174.8|2168.8|2171.5|2165.5|23
1671032700000|2022-12-14 15:45:00|2174.8|2168.8|2178.3|2172.3|2178.5|2172.5|2174.8|2168.8|14
1671033000000|2022-12-14 15:50:00|2178.5|2172.5|2182.5|2176.5|2183|2177|2178.3|2172.3|25
1671033300000|2022-12-14 15:55:00|2182.3|2176.3|2179.3|2173.3|2182.3|2176.3|2177|2171|23
1671033600000|2022-12-14 16:00:00|2179.5|2173.5|2179|2173|2180|2174|2179|2173|20
1671033900000|2022-12-14 16:05:00|2179.3|2173.3|2180.3|2174.3|2180.3|2174.3|2176.8|2170.8|26
1671034200000|2022-12-14 16:10:00|2180.5|2174.5|2179.3|2173.3|2180.5|2174.5|2178.5|2172.5|23
1671034500000|2022-12-14 16:15:00|2179.5|2173.5|2184.3|2178.3|2187|2181|2179.5|2173.5|72
1671034800000|2022-12-14 16:20:00|2184.5|2178.5|2185.5|2179.5|2185.8|2179.8|2184.5|2178.5|13
1671035100000|2022-12-14 16:25:00|2185.3|2179.3|2181.3|2175.3|2185.3|2179.3|2180|2174|27
1671035400000|2022-12-14 16:30:00|2181.8|2175.8|2180|2174|2182.3|2176.3|2177.8|2171.8|24
1671035700000|2022-12-14 16:35:00|2179.8|2173.8|2179.5|2173.5|2180|2174|2179.3|2173.3|12
1671036000000|2022-12-14 16:40:00|2179.8|2173.8|2183.8|2177.8|2184.5|2178.5|2179.5|2173.5|24
1671036300000|2022-12-14 16:45:00|2184|2178|2184|2178|2184.5|2178.5|2183.8|2177.8|22
1671036600000|2022-12-14 16:50:00|2183.8|2177.8|2184|2178|2184.8|2178.8|2182.8|2176.8|12
1671036900000|2022-12-14 16:55:00|2184.3|2178.3|2186.8|2180.8|2186.8|2180.8|2184|2178|26
1671037200000|2022-12-14 17:00:00|2187|2181|2186|2180|2187.3|2181.3|2186|2180|10
1671037500000|2022-12-14 17:05:00|2186.3|2180.3|2186|2180|2186.3|2180.3|2185.5|2179.5|10
1671037800000|2022-12-14 17:10:00|2185.8|2179.8|2188|2182|2188|2182|2185.8|2179.8|11
1671038100000|2022-12-14 17:15:00|2187.3|2181.3|2185.8|2179.8|2187.3|2181.3|2185.5|2179.5|18
1671038400000|2022-12-14 17:20:00|2185.5|2179.5|2186|2180|2187.5|2181.5|2184.3|2178.3|19
1671038700000|2022-12-14 17:25:00|2186.3|2180.3|2188.5|2182.5|2189.5|2183.5|2186|2180|14
1671039000000|2022-12-14 17:30:00|2187.8|2181.8|2186|2180|2187.8|2181.8|2183.8|2177.8|16
1671039300000|2022-12-14 17:35:00|2186.5|2180.5|2187|2181|2187|2181|2186.5|2180.5|5
1671039600000|2022-12-14 17:40:00|2187.3|2181.3|2186.3|2180.3|2187.3|2181.3|2186.3|2180.3|8
1671039900000|2022-12-14 17:45:00|2186.5|2180.5|2185|2179|2186.5|2180.5|2185|2179|24
1671040200000|2022-12-14 17:50:00|2185.3|2179.3|2184.8|2178.8|2185.3|2179.3|2184.8|2178.8|5
1671040500000|2022-12-14 17:55:00|2184.5|2178.5|2182.1|2176.1|2184.5|2178.5|2180.6|2174.6|44
1671040800000|2022-12-14 18:00:00|2181.9|2175.9|2185.6|2179.6|2185.6|2179.6|2181.9|2175.9|24
1671041400000|2022-12-14 18:10:00|2185.4|2179.4|2185.1|2179.1|2185.4|2179.4|2184.6|2178.6|8
1671041700000|2022-12-14 18:15:00|2185.6|2179.6|2186.6|2180.6|2186.9|2180.9|2185.6|2179.6|14
1671042000000|2022-12-14 18:20:00|2186.4|2180.4|2186.9|2180.9|2186.9|2180.9|2186.1|2180.1|7
1671042300000|2022-12-14 18:25:00|2186.6|2180.6|2187.1|2181.1|2187.1|2181.1|2186.6|2180.6|3
1671042600000|2022-12-14 18:30:00|2186.9|2180.9|2187.1|2181.1|2187.6|2181.6|2186.9|2180.9|7
1671042900000|2022-12-14 18:35:00|2187.4|2181.4|2188.4|2182.4|2188.9|2182.9|2186.9|2180.9|15
1671043200000|2022-12-14 18:40:00|2188.1|2182.1|2188.6|2182.6|2188.9|2182.9|2188.1|2182.1|11
1671043500000|2022-12-14 18:45:00|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1671044100000|2022-12-14 18:55:00|2188.1|2182.1|2190.8|2172|2190.8|2182.1|2183.9|2171.3|10
1671066000000|2022-12-15 01:00:00|2180.3|2174.3|2180.5|2174.5|2182.3|2176.3|2180|2174|17
1671066300000|2022-12-15 01:05:00|2180.3|2174.3|2178|2172|2181|2175|2178|2172|12
1671066600000|2022-12-15 01:10:00|2177.8|2171.8|2178|2172|2179|2173|2176.8|2170.8|21
1671066900000|2022-12-15 01:15:00|2177.8|2171.8|2175.8|2169.8|2178.3|2172.3|2175.8|2169.8|10
1671067200000|2022-12-15 01:20:00|2175.3|2169.3|2177|2171|2177.3|2171.3|2175.3|2169.3|49
1671067500000|2022-12-15 01:25:00|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.3|2170.3|6
1671067800000|2022-12-15 01:30:00|2176.5|2170.5|2175|2169|2176.5|2170.5|2175|2169|6
1671068100000|2022-12-15 01:35:00|2174.8|2168.8|2174.3|2168.3|2174.8|2168.8|2174.3|2168.3|3
1671068400000|2022-12-15 01:40:00|2173.8|2167.8|2172.8|2166.8|2173.8|2167.8|2171|2165|40
1671068700000|2022-12-15 01:45:00|2172.5|2166.5|2175|2169|2175.5|2169.5|2171.8|2165.8|24
1671069000000|2022-12-15 01:50:00|2173.5|2167.5|2176.8|2170.8|2180.5|2174.5|2173.3|2167.3|51
1671069300000|2022-12-15 01:55:00|2176.5|2170.5|2176|2170|2176.5|2170.5|2175.3|2169.3|7
1671069600000|2022-12-15 02:00:00|2175.8|2169.8|2170.5|2164.5|2175.8|2169.8|2169.5|2163.5|33
1671069900000|2022-12-15 02:05:00|2170.3|2164.3|2170.8|2164.8|2171.5|2165.5|2170|2164|11
1671070200000|2022-12-15 02:10:00|2170.5|2164.5|2179.3|2173.3|2179.3|2173.3|2168.3|2162.3|30
1671070500000|2022-12-15 02:15:00|2178.8|2172.8|2177.5|2171.5|2179.3|2173.3|2177.5|2171.5|11
1671070800000|2022-12-15 02:20:00|2177.3|2171.3|2175.8|2169.8|2177.3|2171.3|2175.8|2169.8|6
1671071100000|2022-12-15 02:25:00|2175.5|2169.5|2176|2170|2176|2170|2174.8|2168.8|4
1671071400000|2022-12-15 02:30:00|2175.5|2169.5|2176.3|2170.3|2176.3|2170.3|2174.5|2168.5|14
1671071700000|2022-12-15 02:35:00|2176|2170|2175.8|2169.8|2176|2170|2175|2169|4
1671072000000|2022-12-15 02:40:00|2175.5|2169.5|2174.5|2168.5|2175.8|2169.8|2174|2168|7
1671072300000|2022-12-15 02:45:00|2174.8|2168.8|2179|2173|2180.3|2174.3|2174.8|2168.8|21
1671072600000|2022-12-15 02:50:00|2179.3|2173.3|2178|2172|2179.3|2173.3|2178|2172|3
1671072900000|2022-12-15 02:55:00|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1671073200000|2022-12-15 03:00:00|2178|2172|2177.3|2171.3|2178|2172|2177|2171|18
1671073500000|2022-12-15 03:05:00|2177.8|2171.8|2175.8|2169.8|2177.8|2171.8|2175.8|2169.8|55
1671073800000|2022-12-15 03:10:00|2176|2170|2175.8|2169.8|2176|2170|2175.5|2169.5|4
1671074100000|2022-12-15 03:15:00|2175.5|2169.5|2174.5|2168.5|2175.8|2169.8|2173.8|2167.8|47
1671074400000|2022-12-15 03:20:00|2175.3|2169.3|2174|2168|2176|2170|2173.3|2167.3|27
1671074700000|2022-12-15 03:25:00|2173.8|2167.8|2176.8|2170.8|2176.8|2170.8|2173.8|2167.8|18
1671075000000|2022-12-15 03:30:00|2176.5|2170.5|2176.8|2170.8|2176.8|2170.8|2176.5|2170.5|2
1671075300000|2022-12-15 03:35:00|2176.5|2170.5|2176|2170|2176.5|2170.5|2176|2170|5
1671075600000|2022-12-15 03:40:00|2176.3|2170.3|2176|2170|2176.3|2170.3|2176|2170|2
1671076500000|2022-12-15 03:55:00|2175.8|2169.8|2176.8|2170.8|2176.8|2170.8|2175.8|2169.8|4
1671076800000|2022-12-15 04:00:00|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|1
1671077100000|2022-12-15 04:05:00|2176.3|2170.3|2176.3|2170.3|2176.5|2170.5|2176|2170|5
1671077400000|2022-12-15 04:10:00|2176|2170|2175.8|2169.8|2176.5|2170.5|2175.5|2169.5|10
1671077700000|2022-12-15 04:15:00|2175.5|2169.5|2175.5|2169.5|2176.3|2170.3|2174.8|2168.8|10
1671078000000|2022-12-15 04:20:00|2175|2169|2175.8|2169.8|2175.8|2169.8|2175|2169|8
1671078600000|2022-12-15 04:30:00|2175.3|2169.3|2175|2169|2175.3|2169.3|2175|2169|2
1671078900000|2022-12-15 04:35:00|2174.8|2168.8|2174|2168|2174.8|2168.8|2173.8|2167.8|8
1671079200000|2022-12-15 04:40:00|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2173.8|2167.8|6
1671079500000|2022-12-15 04:45:00|2173.8|2167.8|2174.3|2168.3|2174.5|2168.5|2173.8|2167.8|5
1671079800000|2022-12-15 04:50:00|2174.8|2168.8|2174.3|2168.3|2174.8|2168.8|2174|2168|4
1671080100000|2022-12-15 04:55:00|2174|2168|2173.5|2167.5|2174|2168|2173.3|2167.3|5
1671080400000|2022-12-15 05:00:00|2173.3|2167.3|2175|2169|2175|2169|2173.3|2167.3|5
1671080700000|2022-12-15 05:05:00|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1671081000000|2022-12-15 05:10:00|2175.3|2169.3|2175.3|2169.3|2175.5|2169.5|2175|2169|5
1671082200000|2022-12-15 05:30:00|2174.3|2168.3|2173.8|2167.8|2175|2169|2171.8|2165.8|31
1671082500000|2022-12-15 05:35:00|2173.5|2167.5|2174.5|2168.5|2179.5|2172.1|2173.3|2167.3|35
1671082800000|2022-12-15 05:40:00|2174.3|2168.3|2174|2168|2174.3|2168.3|2173.5|2167.5|8
1671083100000|2022-12-15 05:45:00|2172.8|2166.8|2172.8|2166.8|2173.8|2167.8|2172.8|2166.8|5
1671083400000|2022-12-15 05:50:00|2173|2167|2174.8|2168.8|2175.3|2169.3|2173|2167|10
1671083700000|2022-12-15 05:55:00|2175|2169|2175|2169|2175|2169|2175|2169|1
1671084000000|2022-12-15 06:00:00|2174.5|2168.5|2172.5|2166.5|2174.5|2168.5|2172.5|2166.5|9
1671084300000|2022-12-15 06:05:00|2172|2166|2171.5|2165.5|2172|2166|2171.5|2165.5|2
1671084600000|2022-12-15 06:10:00|2171.3|2165.3|2170.8|2164.8|2171.3|2165.3|2170.8|2164.8|3
1671084900000|2022-12-15 06:15:00|2170.5|2164.5|2171.3|2165.3|2172|2166|2170|2164|13
1671085200000|2022-12-15 06:20:00|2171|2165|2171|2165|2171|2165|2170|2164|6
1671085500000|2022-12-15 06:25:00|2172.3|2166.3|2171.8|2165.8|2174.3|2168.3|2171.8|2165.8|13
1671085800000|2022-12-15 06:30:00|2172|2166|2171.5|2165.5|2172|2166|2171|2165|8
1671086100000|2022-12-15 06:35:00|2171.8|2165.8|2174|2168|2174|2168|2170.3|2164.3|21
1671086400000|2022-12-15 06:40:00|2173.5|2167.5|2173.5|2167.5|2176.5|2170.5|2172|2166|32
1671086700000|2022-12-15 06:45:00|2173.8|2167.8|2170.5|2164.5|2174.3|2168.3|2170.3|2164.3|15
1671087000000|2022-12-15 06:50:00|2170.3|2164.3|2170.8|2164.8|2170.8|2164.8|2170.3|2164.3|7
1671087300000|2022-12-15 06:55:00|2171|2165|2171|2165|2171|2165|2170.8|2164.8|3
1671087600000|2022-12-15 07:00:00|2170.8|2164.8|2168.8|2162.8|2170.8|2164.8|2168.8|2162.8|7
1671087900000|2022-12-15 07:05:00|2169|2163|2170.8|2164.8|2170.8|2164.8|2169|2163|5
1671088200000|2022-12-15 07:10:00|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1671088500000|2022-12-15 07:15:00|2169.8|2163.8|2168.8|2162.8|2169.8|2163.8|2168.8|2162.8|8
1671088800000|2022-12-15 07:20:00|2169|2163|2165.5|2159.5|2169|2163|2165.5|2159.5|12
1671089100000|2022-12-15 07:25:00|2165.8|2159.8|2167|2161|2167|2161|2165.5|2159.5|30
1671089400000|2022-12-15 07:30:00|2166.5|2160.5|2165.3|2159.3|2167|2161|2165.3|2159.3|26
1671089700000|2022-12-15 07:35:00|2165|2159|2165.3|2159.3|2165.8|2159.8|2165|2159|14
1671090000000|2022-12-15 07:40:00|2165.5|2159.5|2168.8|2162.8|2169.3|2163.3|2165.5|2159.5|8
1671090300000|2022-12-15 07:45:00|2168.5|2162.5|2170.3|2164.3|2170.3|2164.3|2168.5|2162.5|10
1671090600000|2022-12-15 07:50:00|2169.5|2163.5|2169.3|2163.3|2170.8|2164.8|2167.8|2161.8|16
1671090900000|2022-12-15 07:55:00|2168.8|2162.8|2173|2167|2173|2167|2168|2162|20
1671091200000|2022-12-15 08:00:00|2172.8|2166.8|2165.3|2159.3|2173.3|2167.3|2165.3|2159.3|33
1671091500000|2022-12-15 08:05:00|2165|2159|2152|2146|2165|2159|2151.8|2145.8|26
1671091800000|2022-12-15 08:10:00|2151.8|2145.8|2152|2146|2155.8|2149.8|2148.5|2142.5|38
1671092100000|2022-12-15 08:15:00|2152.3|2146.3|2155.8|2149.8|2155.8|2149.8|2152.3|2146.3|14
1671092400000|2022-12-15 08:20:00|2155.5|2149.5|2154.3|2148.3|2155.5|2149.5|2153.5|2147.5|14
1671092700000|2022-12-15 08:25:00|2154|2148|2157|2151|2157|2151|2154|2148|9
1671093000000|2022-12-15 08:30:00|2156.8|2150.8|2158.8|2152.8|2158.8|2152.8|2156.8|2150.8|6
1671093300000|2022-12-15 08:35:00|2159|2153|2157.3|2151.3|2160|2154|2157.3|2151.3|10
1671093600000|2022-12-15 08:40:00|2157|2151|2158.5|2152.5|2158.5|2152.5|2156.5|2150.5|9
1671093900000|2022-12-15 08:45:00|2158.8|2152.8|2156.3|2150.3|2159|2153|2156.3|2150.3|10
1671094200000|2022-12-15 08:50:00|2155.8|2149.8|2151.3|2145.3|2156.3|2150.3|2151.3|2145.3|29
1671094500000|2022-12-15 08:55:00|2151.8|2145.8|2148.8|2142.8|2151.8|2145.8|2148.8|2142.8|7
1671094800000|2022-12-15 09:00:00|2147.8|2141.8|2145.5|2139.5|2149|2143|2144.3|2138.3|22
1671095100000|2022-12-15 09:05:00|2145.8|2139.8|2145.8|2139.8|2146.3|2140.3|2144.5|2138.5|12
1671095400000|2022-12-15 09:10:00|2145|2139|2144.5|2138.5|2145|2139|2144|2138|10
1671095700000|2022-12-15 09:15:00|2144.3|2138.3|2145.8|2139.8|2145.8|2139.8|2144.3|2138.3|10
1671096000000|2022-12-15 09:20:00|2146.5|2140.5|2147.5|2141.5|2147.8|2141.8|2146.5|2140.5|7
1671096300000|2022-12-15 09:25:00|2147.3|2141.3|2144.8|2138.8|2147.5|2141.5|2144.8|2138.8|18
1671096600000|2022-12-15 09:30:00|2145|2139|2144.8|2138.8|2145.3|2139.3|2144.8|2138.8|4
1671096900000|2022-12-15 09:35:00|2144.5|2138.5|2144|2138|2144.5|2138.5|2144|2138|2
1671097200000|2022-12-15 09:40:00|2144.3|2138.3|2144.3|2138.3|2144.5|2138.5|2144|2138|7
1671097500000|2022-12-15 09:45:00|2144.5|2138.5|2144.5|2138.5|2144.8|2138.8|2144.5|2138.5|3
1671097800000|2022-12-15 09:50:00|2144.8|2138.8|2145|2139|2145.8|2139.8|2144.8|2138.8|5
1671098100000|2022-12-15 09:55:00|2145.3|2139.3|2147|2141|2147.8|2141.8|2145.3|2139.3|11
1671098400000|2022-12-15 10:00:00|2146.8|2140.8|2146.5|2140.5|2146.8|2140.8|2146.5|2140.5|4
1671098700000|2022-12-15 10:05:00|2147|2141|2146.8|2140.8|2147|2141|2146.5|2140.5|6
1671099000000|2022-12-15 10:10:00|2146.5|2140.5|2144|2138|2146.5|2140.5|2144|2138|7
1671099300000|2022-12-15 10:15:00|2144.3|2138.3|2143.8|2137.8|2144.3|2138.3|2143.8|2137.8|3
1671099600000|2022-12-15 10:20:00|2144.3|2138.3|2144|2138|2144.3|2138.3|2143.5|2137.5|8
1671099900000|2022-12-15 10:25:00|2144.3|2138.3|2145.8|2139.8|2146|2140|2144.3|2138.3|9
1671100200000|2022-12-15 10:30:00|2146|2140|2146.3|2140.3|2146.3|2140.3|2146|2140|6
1671100500000|2022-12-15 10:35:00|2146.5|2140.5|2144.8|2138.8|2146.5|2140.5|2144.8|2138.8|4
1671100800000|2022-12-15 10:40:00|2145.8|2139.8|2146.3|2140.3|2146.5|2140.5|2145.8|2139.8|3
1671101100000|2022-12-15 10:45:00|2146.5|2140.5|2147.3|2141.3|2147.3|2141.3|2146.5|2140.5|3
1671101400000|2022-12-15 10:50:00|2147|2141|2147.3|2141.3|2147.5|2141.5|2146.3|2140.3|7
1671101700000|2022-12-15 10:55:00|2147|2141|2144.5|2138.5|2147|2141|2144|2138|7
1671102000000|2022-12-15 11:00:00|2144.3|2138.3|2146.5|2140.5|2147|2141|2144.3|2138.3|17
1671102300000|2022-12-15 11:05:00|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1671102600000|2022-12-15 11:10:00|2146.5|2140.5|2145.8|2139.8|2147.5|2141.5|2145.8|2139.8|10
1671102900000|2022-12-15 11:15:00|2146|2140|2147.5|2141.5|2147.5|2141.5|2146|2140|9
1671103200000|2022-12-15 11:20:00|2148.3|2142.3|2152|2146|2152|2146|2148.3|2142.3|13
1671103500000|2022-12-15 11:25:00|2152.3|2146.3|2152|2146|2152.3|2146.3|2152|2146|2
1671103800000|2022-12-15 11:30:00|2152.3|2146.3|2152|2146|2153.8|2147.8|2152|2146|18
1671104100000|2022-12-15 11:35:00|2151.8|2145.8|2150.3|2144.3|2151.8|2145.8|2149.8|2143.8|4
1671104400000|2022-12-15 11:40:00|2150.5|2144.5|2150.3|2144.3|2150.5|2144.5|2150.3|2144.3|2
1671104700000|2022-12-15 11:45:00|2150|2144|2150.3|2144.3|2150.5|2144.5|2150|2144|6
1671105000000|2022-12-15 11:50:00|2150|2144|2149.8|2143.8|2150.3|2144.3|2148.5|2142.5|15
1671105300000|2022-12-15 11:55:00|2150|2144|2152.3|2146.3|2152.3|2146.3|2150|2144|6
1671105600000|2022-12-15 12:00:00|2151|2145|2148.5|2142.5|2151|2145|2147.3|2141.3|35
1671105900000|2022-12-15 12:05:00|2148.8|2142.8|2150|2144|2151|2145|2148.8|2142.8|10
1671106200000|2022-12-15 12:10:00|2150.3|2144.3|2153.3|2147.3|2153.5|2147.5|2150.3|2144.3|18
1671106500000|2022-12-15 12:15:00|2153|2147|2154.3|2148.3|2154.3|2148.3|2153|2147|7
1671106800000|2022-12-15 12:20:00|2154.5|2148.5|2151|2145|2154.5|2148.5|2151|2145|17
1671107100000|2022-12-15 12:25:00|2151.3|2145.3|2147.3|2141.3|2151.3|2145.3|2146.8|2140.8|39
1671107400000|2022-12-15 12:30:00|2147|2141|2150.3|2144.3|2150.3|2144.3|2147|2141|25
1671107700000|2022-12-15 12:35:00|2150.5|2144.5|2148.3|2142.3|2151.8|2145.8|2146.8|2140.8|21
1671108000000|2022-12-15 12:40:00|2148.5|2142.5|2147|2141|2149.5|2143.5|2145.8|2139.8|18
1671108300000|2022-12-15 12:45:00|2147.5|2141.5|2146.5|2140.5|2148.8|2142.8|2144.5|2138.5|50
1671108600000|2022-12-15 12:50:00|2146.3|2140.3|2148.3|2142.3|2149|2143|2146|2140|28
1671108900000|2022-12-15 12:55:00|2148.8|2142.8|2154.3|2148.3|2156.5|2150.5|2148.8|2142.8|26
1671109200000|2022-12-15 13:00:00|2154|2148|2154.8|2148.8|2157|2151|2153.8|2147.8|70
1671109500000|2022-12-15 13:05:00|2155|2149|2162|2156|2162|2156|2155|2149|62
1671109800000|2022-12-15 13:10:00|2164.5|2158.5|2170.3|2164.3|2170.3|2164.3|2164.3|2158.3|25
1671110100000|2022-12-15 13:15:00|2170|2164|2169.3|2163.3|2170|2164|2165.5|2159.5|62
1671110400000|2022-12-15 13:20:00|2169.5|2163.5|2169.3|2163.3|2170|2164|2167.8|2161.8|24
1671110700000|2022-12-15 13:25:00|2169|2163|2171|2165|2172|2166|2167.5|2161.5|39
1671111000000|2022-12-15 13:30:00|2171.3|2165.3|2170.8|2164.8|2172.5|2166.5|2167.5|2161.5|59
1671111300000|2022-12-15 13:35:00|2171|2165|2171.5|2165.5|2174|2168|2170.3|2164.3|51
1671111600000|2022-12-15 13:40:00|2171.3|2165.3|2173.8|2167.8|2173.8|2167.8|2170.3|2164.3|39
1671111900000|2022-12-15 13:45:00|2174|2168|2175|2169|2175|2169|2173.3|2167.3|23
1671112200000|2022-12-15 13:50:00|2175.3|2169.3|2174.3|2168.3|2176.3|2170.3|2173.8|2167.8|40
1671112500000|2022-12-15 13:55:00|2174.5|2168.5|2173.3|2167.3|2175.5|2169.5|2170.8|2164.8|31
1671112800000|2022-12-15 14:00:00|2173|2167|2170.8|2164.8|2173|2167|2169.5|2163.5|37
1671113100000|2022-12-15 14:05:00|2171|2165|2177.3|2171.3|2178.5|2172.5|2170.3|2164.3|54
1671113400000|2022-12-15 14:10:00|2177|2171|2177.8|2171.8|2181.5|2175.5|2176.8|2170.8|56
1671113700000|2022-12-15 14:15:00|2178|2172|2181.8|2175.8|2182|2176|2177.5|2171.5|26
1671114000000|2022-12-15 14:20:00|2182|2176|2184|2178|2185|2179|2182|2176|39
1671114300000|2022-12-15 14:25:00|2183.8|2177.8|2180|2174|2185.3|2179.3|2180|2174|39
1671114600000|2022-12-15 14:30:00|2181|2175|2179.5|2173.5|2182.8|2176.8|2178.5|2172.5|36
1671114900000|2022-12-15 14:35:00|2179.8|2173.8|2173.8|2167.8|2179.8|2173.8|2172.3|2166.3|45
1671115200000|2022-12-15 14:40:00|2174|2168|2173.8|2167.8|2176.3|2170.3|2172.3|2166.3|40
1671115500000|2022-12-15 14:45:00|2173.5|2167.5|2173.8|2167.8|2176.5|2170.5|2172.5|2166.5|44
1671115800000|2022-12-15 14:50:00|2173.5|2167.5|2171.8|2165.8|2174.5|2168.5|2171.8|2165.8|25
1671116100000|2022-12-15 14:55:00|2171.5|2165.5|2167.5|2161.5|2171.5|2165.5|2167.3|2161.3|29
1671116400000|2022-12-15 15:00:00|2167.3|2161.3|2166.3|2160.3|2168.8|2162.8|2165.5|2159.5|34
1671116700000|2022-12-15 15:05:00|2165.3|2159.3|2165.8|2159.8|2168|2162|2165|2159|25
1671117000000|2022-12-15 15:10:00|2166|2160|2167.8|2161.8|2168.5|2162.5|2165.8|2159.8|25
1671117300000|2022-12-15 15:15:00|2168|2162|2170.3|2164.3|2170.8|2164.8|2167.5|2161.5|18
1671117600000|2022-12-15 15:20:00|2170|2164|2168.3|2162.3|2172.3|2166.3|2168.3|2162.3|22
1671117900000|2022-12-15 15:25:00|2168.5|2162.5|2170|2164|2170.8|2164.8|2168.5|2162.5|26
1671118200000|2022-12-15 15:30:00|2169.8|2163.8|2170|2164|2170.3|2164.3|2168|2162|46
1671118500000|2022-12-15 15:35:00|2170.3|2164.3|2170.3|2164.3|2170.5|2164.5|2170|2164|6
1671118800000|2022-12-15 15:40:00|2170.5|2164.5|2171.3|2165.3|2174|2168|2170|2164|39
1671119100000|2022-12-15 15:45:00|2171.5|2165.5|2165.5|2159.5|2171.5|2165.5|2165.5|2159.5|29
1671119400000|2022-12-15 15:50:00|2165.3|2159.3|2159.8|2153.8|2165.3|2159.3|2159|2153|34
1671119700000|2022-12-15 15:55:00|2158.8|2152.8|2157.8|2151.8|2163.3|2157.3|2156.5|2150.5|35
1671120000000|2022-12-15 16:00:00|2158|2152|2156.8|2150.8|2158.3|2152.3|2155.8|2149.8|27
1671120300000|2022-12-15 16:05:00|2156.5|2150.5|2157|2151|2157.8|2151.8|2155.8|2149.8|28
1671120600000|2022-12-15 16:10:00|2157.3|2151.3|2155.3|2149.3|2158.3|2152.3|2155.3|2149.3|33
1671120900000|2022-12-15 16:15:00|2155|2149|2157.3|2151.3|2157.8|2151.8|2153.3|2147.3|84
1671121200000|2022-12-15 16:20:00|2157|2151|2157|2151|2159.3|2153.3|2156.5|2150.5|22
1671121500000|2022-12-15 16:25:00|2156.8|2150.8|2156.8|2150.8|2157|2151|2156.5|2150.5|7
1671121800000|2022-12-15 16:30:00|2156.5|2150.5|2155|2149|2156.5|2150.5|2152|2146|29
1671122100000|2022-12-15 16:35:00|2155.5|2149.5|2155|2149|2155.5|2149.5|2154|2148|14
1671122400000|2022-12-15 16:40:00|2155.3|2149.3|2155|2149|2156|2150|2152.3|2146.3|23
1671122700000|2022-12-15 16:45:00|2154.8|2148.8|2154.5|2148.5|2155|2149|2152.3|2146.3|55
1671123000000|2022-12-15 16:50:00|2154.8|2148.8|2161.5|2155.5|2162.8|2156.8|2153.5|2147.5|116
1671123300000|2022-12-15 16:55:00|2161.8|2155.8|2160|2154|2162.5|2156.5|2160|2154|16
1671123600000|2022-12-15 17:00:00|2160.3|2154.3|2164|2158|2164|2158|2159.8|2153.8|58
1671123900000|2022-12-15 17:05:00|2163.8|2157.8|2164.3|2158.3|2165.8|2159.8|2163.8|2157.8|22
1671124200000|2022-12-15 17:10:00|2164.5|2158.5|2162|2156|2164.5|2158.5|2162|2156|64
1671124500000|2022-12-15 17:15:00|2161.8|2155.8|2161.8|2155.8|2162.3|2156.3|2161.5|2155.5|14
1671124800000|2022-12-15 17:20:00|2161.5|2155.5|2161.8|2155.8|2161.8|2155.8|2161.5|2155.5|6
1671125100000|2022-12-15 17:25:00|2162|2156|2160.5|2154.5|2162|2156|2158|2152|27
1671125400000|2022-12-15 17:30:00|2160.8|2154.8|2155.5|2149.5|2160.8|2154.8|2155.5|2149.5|19
1671125700000|2022-12-15 17:35:00|2155.8|2149.8|2155.5|2149.5|2155.8|2149.8|2155.3|2149.3|14
1671126000000|2022-12-15 17:40:00|2155.8|2149.8|2159.3|2153.3|2160|2154|2155.5|2149.5|27
1671126300000|2022-12-15 17:45:00|2158.8|2152.8|2158.8|2152.8|2159.8|2153.8|2158|2152|14
1671126600000|2022-12-15 17:50:00|2159|2153|2151.8|2145.8|2160|2154|2151.8|2145.8|21
1671126900000|2022-12-15 17:55:00|2151.5|2145.5|2152.1|2146.1|2152.1|2146.1|2149.4|2143.4|32
1671127200000|2022-12-15 18:00:00|2151.6|2145.6|2151.4|2145.4|2152.1|2146.1|2151.1|2145.1|16
1671127500000|2022-12-15 18:05:00|2151.6|2145.6|2151.4|2145.4|2151.6|2145.6|2151.4|2145.4|6
1671127800000|2022-12-15 18:10:00|2151.9|2145.9|2151.9|2145.9|2151.9|2145.9|2151.4|2145.4|6
1671128100000|2022-12-15 18:15:00|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|1
1671128400000|2022-12-15 18:20:00|2151.4|2145.4|2149.4|2143.4|2151.6|2145.6|2149.4|2143.4|10
1671128700000|2022-12-15 18:25:00|2150.1|2144.1|2149.1|2143.1|2150.1|2144.1|2149.1|2143.1|4
1671129600000|2022-12-15 18:40:00|2150.1|2144.1|2150.6|2144.6|2150.6|2144.6|2150.1|2144.1|3
1671129900000|2022-12-15 18:45:00|2150.9|2144.9|2150.1|2144.1|2151.4|2145.4|2150.1|2144.1|12
1671130200000|2022-12-15 18:50:00|2149.9|2143.9|2149.4|2143.4|2149.9|2143.9|2149.1|2143.1|8
1671130500000|2022-12-15 18:55:00|2148.9|2142.9|2157|2138.3|2157.5|2142.9|2148.9|2136.5|5
1671152400000|2022-12-16 01:00:00|2158.3|2152.3|2164|2158|2164|2158|2158|2152|24
1671152700000|2022-12-16 01:05:00|2164.3|2158.3|2164.5|2158.5|2165.3|2159.3|2162.3|2156.3|15
1671153000000|2022-12-16 01:10:00|2164.3|2158.3|2162.5|2156.5|2164.3|2158.3|2162.3|2156.3|10
1671153300000|2022-12-16 01:15:00|2162.8|2156.8|2163.3|2157.3|2163.3|2157.3|2162.8|2156.8|6
1671153600000|2022-12-16 01:20:00|2163|2157|2165.3|2159.3|2165.3|2159.3|2162.8|2156.8|10
1671153900000|2022-12-16 01:25:00|2165|2159|2165.5|2159.5|2165.8|2159.8|2163|2157|14
1671154200000|2022-12-16 01:30:00|2165.8|2159.8|2160|2154|2166.8|2160.8|2159.8|2153.8|26
1671154500000|2022-12-16 01:35:00|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1671154800000|2022-12-16 01:40:00|2160.5|2154.5|2160|2154|2161.5|2155.5|2160|2154|7
1671155100000|2022-12-16 01:45:00|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1671155400000|2022-12-16 01:50:00|2160|2154|2161.3|2155.3|2161.3|2155.3|2160|2154|6
1671155700000|2022-12-16 01:55:00|2161|2155|2160|2154|2161|2155|2159.8|2153.8|5
1671156000000|2022-12-16 02:00:00|2159.8|2153.8|2161|2155|2161.3|2155.3|2159.8|2153.8|10
1671156300000|2022-12-16 02:05:00|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161|2155|9
1671156600000|2022-12-16 02:10:00|2161|2155|2162|2156|2162.5|2156.5|2161|2155|8
1671156900000|2022-12-16 02:15:00|2161.8|2155.8|2162|2156|2162|2156|2160.5|2154.5|12
1671157200000|2022-12-16 02:20:00|2161.8|2155.8|2161.8|2155.8|2162|2156|2161.8|2155.8|7
1671157500000|2022-12-16 02:25:00|2162|2156|2161.8|2155.8|2162|2156|2161.8|2155.8|4
1671157800000|2022-12-16 02:30:00|2162|2156|2164.3|2158.3|2164.5|2158.5|2161.8|2155.8|20
1671158100000|2022-12-16 02:35:00|2164|2158|2163.8|2157.8|2164.3|2158.3|2163.8|2157.8|4
1671158400000|2022-12-16 02:40:00|2163.5|2157.5|2164|2158|2164.3|2158.3|2163.5|2157.5|7
1671158700000|2022-12-16 02:45:00|2164.3|2158.3|2163.5|2157.5|2164.3|2158.3|2163.5|2157.5|8
1671159300000|2022-12-16 02:55:00|2163.3|2157.3|2163.3|2157.3|2163.5|2157.5|2163|2157|13
1671159600000|2022-12-16 03:00:00|2163|2157|2163|2157|2163.3|2157.3|2163|2157|11
1671159900000|2022-12-16 03:05:00|2162.8|2156.8|2160|2154|2162.8|2156.8|2160|2154|13
1671160200000|2022-12-16 03:10:00|2160.3|2154.3|2162.5|2156.5|2162.5|2156.5|2160.3|2154.3|6
1671160500000|2022-12-16 03:15:00|2162.3|2156.3|2160.8|2154.8|2162.3|2156.3|2160.8|2154.8|7
1671160800000|2022-12-16 03:20:00|2160.5|2154.5|2159.8|2153.8|2160.5|2154.5|2159.5|2153.5|7
1671161100000|2022-12-16 03:25:00|2160|2154|2159.5|2153.5|2160.5|2154.5|2159.5|2153.5|5
1671161400000|2022-12-16 03:30:00|2159.8|2153.8|2160.5|2154.5|2160.8|2154.8|2159.8|2153.8|14
1671161700000|2022-12-16 03:35:00|2160.8|2154.8|2160.5|2154.5|2160.8|2154.8|2160.5|2154.5|2
1671162300000|2022-12-16 03:45:00|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|1
1671162600000|2022-12-16 03:50:00|2160.5|2154.5|2160|2154|2160.5|2154.5|2160|2154|3
1671162900000|2022-12-16 03:55:00|2159.8|2153.8|2159.5|2153.5|2160|2154|2159.3|2153.3|5
1671163200000|2022-12-16 04:00:00|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1671163500000|2022-12-16 04:05:00|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1671163800000|2022-12-16 04:10:00|2159.3|2153.3|2159.5|2153.5|2159.5|2153.5|2159.3|2153.3|4
1671164100000|2022-12-16 04:15:00|2159.3|2153.3|2159.5|2153.5|2159.5|2153.5|2159.3|2153.3|4
1671164400000|2022-12-16 04:20:00|2159.3|2153.3|2159.5|2153.5|2159.5|2153.5|2159.3|2153.3|2
1671164700000|2022-12-16 04:25:00|2159.8|2153.8|2159.8|2153.8|2160.3|2154.3|2159.5|2153.5|6
1671165000000|2022-12-16 04:30:00|2159.5|2153.5|2159|2153|2159.5|2153.5|2159|2153|3
1671165300000|2022-12-16 04:35:00|2159.3|2153.3|2159|2153|2159.3|2153.3|2159|2153|4
1671165600000|2022-12-16 04:40:00|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159|2153|5
1671165900000|2022-12-16 04:45:00|2159|2153|2159.3|2153.3|2159.3|2153.3|2159|2153|2
1671166200000|2022-12-16 04:50:00|2159|2153|2158.5|2152.5|2159.3|2153.3|2158.5|2152.5|6
1671166500000|2022-12-16 04:55:00|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1671167400000|2022-12-16 05:10:00|2158|2152|2157.5|2151.5|2158|2152|2157.5|2151.5|2
1671167700000|2022-12-16 05:15:00|2157.8|2151.8|2158|2152|2158|2152|2157.8|2151.8|4
1671168000000|2022-12-16 05:20:00|2157.8|2151.8|2157.5|2151.5|2157.8|2151.8|2157.5|2151.5|2
1671168300000|2022-12-16 05:25:00|2157.8|2151.8|2157.8|2151.8|2158|2152|2157.8|2151.8|3
1671168600000|2022-12-16 05:30:00|2157.5|2151.5|2157|2151|2157.8|2151.8|2157|2151|9
1671168900000|2022-12-16 05:35:00|2157.3|2151.3|2159|2153|2159|2153|2157|2151|16
1671169200000|2022-12-16 05:40:00|2159.3|2153.3|2160|2154|2160.5|2154.5|2159.3|2153.3|11
1671169500000|2022-12-16 05:45:00|2159.8|2153.8|2157.5|2151.5|2159.8|2153.8|2157.5|2151.5|9
1671169800000|2022-12-16 05:50:00|2157.3|2151.3|2154|2148|2157.5|2151.5|2151.3|2145.3|25
1671170100000|2022-12-16 05:55:00|2154.3|2148.3|2156.3|2150.3|2156.5|2150.5|2154|2148|25
1671170400000|2022-12-16 06:00:00|2156|2150|2157|2151|2157.3|2151.3|2155.8|2149.8|7
1671170700000|2022-12-16 06:05:00|2157.3|2151.3|2157.5|2151.5|2157.5|2151.5|2157.3|2151.3|2
1671171000000|2022-12-16 06:10:00|2157.8|2151.8|2159|2153|2159.8|2153.8|2157.8|2151.8|5
1671171300000|2022-12-16 06:15:00|2158.8|2152.8|2156.5|2150.5|2158.8|2152.8|2156.3|2150.3|32
1671171600000|2022-12-16 06:20:00|2157.3|2151.3|2156.8|2150.8|2158.8|2152.8|2156.8|2150.8|14
1671171900000|2022-12-16 06:25:00|2156.5|2150.5|2156.8|2150.8|2156.8|2150.8|2156.5|2150.5|36
1671172200000|2022-12-16 06:30:00|2156.5|2150.5|2156.8|2150.8|2157|2151|2156.5|2150.5|8
1671172500000|2022-12-16 06:35:00|2157|2151|2157|2151|2157.5|2151.5|2156.8|2150.8|8
1671172800000|2022-12-16 06:40:00|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1671173100000|2022-12-16 06:45:00|2157.5|2151.5|2157.8|2151.8|2157.8|2151.8|2157.5|2151.5|4
1671173400000|2022-12-16 06:50:00|2159|2153|2161.5|2155.5|2161.8|2155.8|2158.8|2152.8|24
1671173700000|2022-12-16 06:55:00|2161.8|2155.8|2161.8|2155.8|2163|2157|2160.3|2154.3|22
1671174000000|2022-12-16 07:00:00|2161.5|2155.5|2161.8|2155.8|2162|2156|2161.5|2155.5|4
1671174600000|2022-12-16 07:10:00|2162|2156|2164.8|2158.8|2165.3|2159.3|2162|2156|14
1671174900000|2022-12-16 07:15:00|2165|2159|2166.8|2160.8|2166.8|2160.8|2164.8|2158.8|12
1671175200000|2022-12-16 07:20:00|2166.3|2160.3|2161.5|2155.5|2166.3|2160.3|2161.3|2155.3|11
1671175500000|2022-12-16 07:25:00|2161.3|2155.3|2164.8|2158.8|2164.8|2158.8|2160.3|2154.3|21
1671175800000|2022-12-16 07:30:00|2165|2159|2164.5|2158.5|2165.8|2159.8|2164.3|2158.3|8
1671176100000|2022-12-16 07:35:00|2164.8|2158.8|2165.3|2159.3|2165.3|2159.3|2164.8|2158.8|5
1671176400000|2022-12-16 07:40:00|2165|2159|2164|2158|2165|2159|2161.8|2155.8|19
1671176700000|2022-12-16 07:45:00|2163.8|2157.8|2163.8|2157.8|2164|2158|2163.3|2157.3|13
1671177000000|2022-12-16 07:50:00|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|2163|2157|13
1671177300000|2022-12-16 07:55:00|2164|2158|2164.8|2158.8|2164.8|2158.8|2162|2156|39
1671177600000|2022-12-16 08:00:00|2165.5|2159.5|2163|2157|2166|2160|2162|2156|33
1671177900000|2022-12-16 08:05:00|2163.3|2157.3|2161.8|2155.8|2164.8|2158.8|2161.8|2155.8|11
1671178200000|2022-12-16 08:10:00|2161.5|2155.5|2157.5|2151.5|2161.8|2155.8|2156.5|2150.5|24
1671178500000|2022-12-16 08:15:00|2157.3|2151.3|2157|2151|2157.5|2151.5|2155.5|2149.5|10
1671178800000|2022-12-16 08:20:00|2157.3|2151.3|2159.5|2153.5|2160|2154|2157.3|2151.3|17
1671179100000|2022-12-16 08:25:00|2159.8|2153.8|2161|2155|2161.5|2155.5|2159.3|2153.3|16
1671179400000|2022-12-16 08:30:00|2161.3|2155.3|2160.8|2154.8|2162|2156|2160.5|2154.5|28
1671179700000|2022-12-16 08:35:00|2161.8|2155.8|2164|2158|2164.3|2158.3|2161.8|2155.8|13
1671180000000|2022-12-16 08:40:00|2164.3|2158.3|2165.5|2159.5|2165.5|2159.5|2162.5|2156.5|16
1671180300000|2022-12-16 08:45:00|2165.3|2159.3|2164|2158|2165.3|2159.3|2164|2158|14
1671180600000|2022-12-16 08:50:00|2163.8|2157.8|2162.8|2156.8|2163.8|2157.8|2161.8|2155.8|13
1671180900000|2022-12-16 08:55:00|2163|2157|2165.8|2159.8|2165.8|2159.8|2162.8|2156.8|13
1671181200000|2022-12-16 09:00:00|2166|2160|2164.3|2158.3|2166|2160|2161|2155|28
1671181500000|2022-12-16 09:05:00|2164.5|2158.5|2162.8|2156.8|2165.8|2159.8|2162.8|2156.8|19
1671181800000|2022-12-16 09:10:00|2162.5|2156.5|2164.8|2158.8|2165.3|2159.3|2161.8|2155.8|21
1671182100000|2022-12-16 09:15:00|2165|2159|2165.5|2159.5|2165.8|2159.8|2163.3|2157.3|18
1671182400000|2022-12-16 09:20:00|2165.8|2159.8|2167|2161|2167|2161|2164.3|2158.3|18
1671182700000|2022-12-16 09:25:00|2166.8|2160.8|2169.5|2163.5|2171.3|2165.3|2166.5|2160.5|30
1671183000000|2022-12-16 09:30:00|2169.8|2163.8|2170.8|2164.8|2171.3|2165.3|2169.8|2163.8|8
1671183300000|2022-12-16 09:35:00|2170.5|2164.5|2169.8|2163.8|2171.8|2165.8|2169.8|2163.8|11
1671183600000|2022-12-16 09:40:00|2169.5|2163.5|2169.3|2163.3|2171.3|2165.3|2169|2163|23
1671183900000|2022-12-16 09:45:00|2168.8|2162.8|2170|2164|2170.3|2164.3|2167.8|2161.8|19
1671184200000|2022-12-16 09:50:00|2168.8|2162.8|2169.3|2163.3|2169.3|2163.3|2168.3|2162.3|12
1671184500000|2022-12-16 09:55:00|2169|2163|2169.5|2163.5|2170.3|2164.3|2169|2163|8
1671184800000|2022-12-16 10:00:00|2169.3|2163.3|2168.3|2162.3|2169.3|2163.3|2165.3|2159.3|25
1671185100000|2022-12-16 10:05:00|2168|2162|2167.8|2161.8|2168|2162|2165.5|2159.5|11
1671185400000|2022-12-16 10:10:00|2168|2162|2167.3|2161.3|2168.5|2162.5|2167.3|2161.3|9
1671185700000|2022-12-16 10:15:00|2167|2161|2167.8|2161.8|2168.3|2162.3|2167|2161|14
1671186000000|2022-12-16 10:20:00|2167.5|2161.5|2163.5|2157.5|2167.5|2161.5|2163.3|2157.3|15
1671186300000|2022-12-16 10:25:00|2163.3|2157.3|2165.8|2159.8|2166|2160|2161.3|2155.3|40
1671186600000|2022-12-16 10:30:00|2166|2160|2166.3|2160.3|2166.5|2160.5|2165.8|2159.8|12
1671186900000|2022-12-16 10:35:00|2165.5|2159.5|2166.8|2160.8|2166.8|2160.8|2163.8|2157.8|17
1671187200000|2022-12-16 10:40:00|2167|2161|2166.3|2160.3|2167.8|2161.8|2165.8|2159.8|12
1671187500000|2022-12-16 10:45:00|2166.5|2160.5|2168.3|2162.3|2168.3|2162.3|2166.5|2160.5|16
1671187800000|2022-12-16 10:50:00|2168.5|2162.5|2165|2159|2168.5|2162.5|2165|2159|22
1671188100000|2022-12-16 10:55:00|2164.8|2158.8|2167|2161|2167|2161|2164.8|2158.8|16
1671188400000|2022-12-16 11:00:00|2167.3|2161.3|2167.3|2161.3|2168|2162|2166.5|2160.5|30
1671188700000|2022-12-16 11:05:00|2166|2160|2166|2160|2167.3|2161.3|2166|2160|13
1671189000000|2022-12-16 11:10:00|2165.8|2159.8|2167.3|2161.3|2167.5|2161.5|2165|2159|22
1671189300000|2022-12-16 11:15:00|2167|2161|2167.3|2161.3|2167.3|2161.3|2167|2161|2
1671189600000|2022-12-16 11:20:00|2167.5|2161.5|2166|2160|2168|2162|2165.8|2159.8|15
1671189900000|2022-12-16 11:25:00|2166.5|2160.5|2164.5|2158.5|2168|2162|2164.5|2158.5|18
1671190200000|2022-12-16 11:30:00|2164.8|2158.8|2164.5|2158.5|2165|2159|2164|2158|8
1671190500000|2022-12-16 11:35:00|2164|2158|2165.5|2159.5|2165.8|2159.8|2163.5|2157.5|14
1671190800000|2022-12-16 11:40:00|2165.8|2159.8|2166|2160|2166.3|2160.3|2165.8|2159.8|18
1671191100000|2022-12-16 11:45:00|2165.8|2159.8|2167|2161|2167.8|2161.8|2164.8|2158.8|21
1671191400000|2022-12-16 11:50:00|2166.8|2160.8|2167|2161|2167.3|2161.3|2166.5|2160.5|17
1671191700000|2022-12-16 11:55:00|2167.3|2161.3|2166.8|2160.8|2167.5|2161.5|2166.3|2160.3|19
1671192000000|2022-12-16 12:00:00|2167|2161|2167|2161|2167.3|2161.3|2165.5|2159.5|15
1671192300000|2022-12-16 12:05:00|2167.3|2161.3|2165.5|2159.5|2167.3|2161.3|2165.5|2159.5|8
1671192600000|2022-12-16 12:10:00|2165.8|2159.8|2165.8|2159.8|2166.3|2160.3|2164.8|2158.8|17
1671192900000|2022-12-16 12:15:00|2165.5|2159.5|2167|2161|2167|2161|2165|2159|15
1671193200000|2022-12-16 12:20:00|2166.8|2160.8|2166.8|2160.8|2167|2161|2166.8|2160.8|3
1671193500000|2022-12-16 12:25:00|2167|2161|2168|2162|2168.3|2162.3|2167|2161|22
1671193800000|2022-12-16 12:30:00|2168.8|2162.8|2166|2160|2169.8|2163.8|2165.5|2159.5|35
1671194100000|2022-12-16 12:35:00|2165|2159|2162|2156|2165.3|2159.3|2162|2156|23
1671194400000|2022-12-16 12:40:00|2162.3|2156.3|2165|2159|2165|2159|2162.3|2156.3|12
1671194700000|2022-12-16 12:45:00|2165.5|2159.5|2165.3|2159.3|2166.8|2160.8|2165|2159|14
1671195000000|2022-12-16 12:50:00|2165.5|2159.5|2164|2158|2165.5|2159.5|2162|2156|14
1671195300000|2022-12-16 12:55:00|2163.8|2157.8|2165|2159|2166.3|2160.3|2163.8|2157.8|21
1671195600000|2022-12-16 13:00:00|2165.5|2159.5|2165.3|2159.3|2166.3|2160.3|2162.5|2156.5|37
1671195900000|2022-12-16 13:05:00|2165|2159|2164.3|2158.3|2166.5|2160.5|2164.3|2158.3|33
1671196200000|2022-12-16 13:10:00|2164.5|2158.5|2162.3|2156.3|2164.5|2158.5|2162|2156|22
1671196500000|2022-12-16 13:15:00|2162|2156|2162|2156|2163.5|2157.5|2161.5|2155.5|15
1671196800000|2022-12-16 13:20:00|2161.8|2155.8|2156.3|2150.3|2161.8|2155.8|2156.3|2150.3|28
1671197100000|2022-12-16 13:25:00|2156|2150|2155.5|2149.5|2157|2151|2154.8|2148.8|36
1671197400000|2022-12-16 13:30:00|2156|2150|2161.3|2155.3|2161.3|2155.3|2156|2150|20
1671197700000|2022-12-16 13:35:00|2161|2155|2156.8|2150.8|2161|2155|2156.8|2150.8|25
1671198000000|2022-12-16 13:40:00|2157.3|2151.3|2157.3|2151.3|2158.8|2152.8|2157.3|2151.3|11
1671198300000|2022-12-16 13:45:00|2157.5|2151.5|2156.3|2150.3|2158.8|2152.8|2155|2149|36
1671198600000|2022-12-16 13:50:00|2156|2150|2153|2147|2156.3|2150.3|2152.3|2146.3|44
1671198900000|2022-12-16 13:55:00|2153.3|2147.3|2154.3|2148.3|2155.3|2149.3|2153.3|2147.3|14
1671199200000|2022-12-16 14:00:00|2154.5|2148.5|2157.5|2151.5|2158.5|2152.5|2154.3|2148.3|38
1671199500000|2022-12-16 14:05:00|2157.3|2151.3|2155|2149|2157.3|2151.3|2154|2148|17
1671199800000|2022-12-16 14:10:00|2155.5|2149.5|2154.5|2148.5|2157.8|2151.8|2154|2148|35
1671200100000|2022-12-16 14:15:00|2154.8|2148.8|2154.5|2148.5|2155.5|2149.5|2153.8|2147.8|24
1671200400000|2022-12-16 14:20:00|2154.3|2148.3|2155.5|2149.5|2155.8|2149.8|2154.3|2148.3|8
1671200700000|2022-12-16 14:25:00|2155.3|2149.3|2155.5|2149.5|2156|2150|2154.5|2148.5|27
1671201000000|2022-12-16 14:30:00|2155.8|2149.8|2160.8|2154.8|2161.5|2155.5|2155.5|2149.5|68
1671201300000|2022-12-16 14:35:00|2161.8|2155.8|2158.8|2152.8|2162|2156|2157.8|2151.8|50
1671201600000|2022-12-16 14:40:00|2159|2153|2160.3|2154.3|2161.8|2155.8|2158.5|2152.5|19
1671201900000|2022-12-16 14:45:00|2160.5|2154.5|2160.8|2154.8|2163.5|2157.5|2158.5|2152.5|76
1671202200000|2022-12-16 14:50:00|2161|2155|2160.8|2154.8|2161.8|2155.8|2159|2153|43
1671202500000|2022-12-16 14:55:00|2159.8|2153.8|2161.8|2155.8|2162.5|2156.5|2159|2153|49
1671202800000|2022-12-16 15:00:00|2162|2156|2160|2154|2162.3|2156.3|2160|2154|28
1671203100000|2022-12-16 15:05:00|2160.8|2154.8|2155|2149|2161|2155|2154.8|2148.8|20
1671203400000|2022-12-16 15:10:00|2155.3|2149.3|2157.3|2151.3|2158|2152|2154.8|2148.8|13
1671203700000|2022-12-16 15:15:00|2157.5|2151.5|2154.3|2148.3|2157.5|2151.5|2154|2148|23
1671204000000|2022-12-16 15:20:00|2154|2148|2153.8|2147.8|2155.8|2149.8|2152|2146|30
1671204300000|2022-12-16 15:25:00|2154|2148|2154.8|2148.8|2155.5|2149.5|2154|2148|12
1671204600000|2022-12-16 15:30:00|2155|2149|2152.8|2146.8|2155|2149|2152.8|2146.8|26
1671204900000|2022-12-16 15:35:00|2152.5|2146.5|2151|2145|2152.8|2146.8|2150.8|2144.8|29
1671205200000|2022-12-16 15:40:00|2151.3|2145.3|2152|2146|2152.8|2146.8|2151.3|2145.3|20
1671205500000|2022-12-16 15:45:00|2152.3|2146.3|2151.8|2145.8|2152.5|2146.5|2151|2145|20
1671205800000|2022-12-16 15:50:00|2152|2146|2150|2144|2152.5|2146.5|2149.5|2143.5|25
1671206100000|2022-12-16 15:55:00|2149.8|2143.8|2157.3|2151.3|2160.3|2154.3|2147.5|2141.5|120
1671206400000|2022-12-16 16:00:00|2157.5|2151.5|2156.5|2150.5|2157.8|2151.8|2156|2150|21
1671206700000|2022-12-16 16:05:00|2156.3|2150.3|2152.3|2146.3|2156.3|2150.3|2151.8|2145.8|53
1671207000000|2022-12-16 16:10:00|2152|2146|2152|2146|2152.5|2146.5|2149.8|2143.8|33
1671207300000|2022-12-16 16:15:00|2151.8|2145.8|2155.3|2149.3|2157|2151|2149.5|2143.5|239
1671207600000|2022-12-16 16:20:00|2155.5|2149.5|2154.3|2148.3|2157|2151|2153.3|2147.3|55
1671207900000|2022-12-16 16:25:00|2154.5|2148.5|2150.3|2144.3|2154.8|2148.8|2148|2142|44
1671208200000|2022-12-16 16:30:00|2150.5|2144.5|2150.3|2144.3|2151.3|2145.3|2150.3|2144.3|11
1671208500000|2022-12-16 16:35:00|2150.5|2144.5|2151.8|2145.8|2152|2146|2150.5|2144.5|16
1671208800000|2022-12-16 16:40:00|2151.5|2145.5|2150.3|2144.3|2151.5|2145.5|2149|2143|24
1671209100000|2022-12-16 16:45:00|2150.5|2144.5|2149|2143|2150.8|2144.8|2149|2143|12
1671209400000|2022-12-16 16:50:00|2148.8|2142.8|2149|2143|2149.8|2143.8|2148.8|2142.8|9
1671209700000|2022-12-16 16:55:00|2148.8|2142.8|2151.3|2145.3|2152|2146|2148.5|2142.5|18
1671210000000|2022-12-16 17:00:00|2151.5|2145.5|2151.8|2145.8|2152.8|2146.8|2151|2145|35
1671210300000|2022-12-16 17:05:00|2151.5|2145.5|2151.8|2145.8|2151.8|2145.8|2151.5|2145.5|4
1671210600000|2022-12-16 17:10:00|2151.5|2145.5|2151.8|2145.8|2152|2146|2151.5|2145.5|4
1671210900000|2022-12-16 17:15:00|2150.5|2144.5|2149.5|2143.5|2150.5|2144.5|2148|2142|21
1671211200000|2022-12-16 17:20:00|2149.3|2143.3|2148.8|2142.8|2149.5|2143.5|2148.8|2142.8|19
1671211500000|2022-12-16 17:25:00|2149|2143|2148.3|2142.3|2149|2143|2147.5|2141.5|9
1671211800000|2022-12-16 17:30:00|2148.5|2142.5|2147.8|2141.8|2150.5|2144.5|2147.3|2141.3|8
1671212100000|2022-12-16 17:35:00|2149|2143|2149|2143|2149.3|2143.3|2148.8|2142.8|22
1671212400000|2022-12-16 17:40:00|2149.8|2143.8|2150.8|2144.8|2151.3|2145.3|2149.8|2143.8|9
1671212700000|2022-12-16 17:45:00|2150.5|2144.5|2152.3|2146.3|2152.5|2146.5|2150.5|2144.5|12
1671213000000|2022-12-16 17:50:00|2152.8|2146.8|2152.5|2146.5|2152.8|2146.8|2152.3|2146.3|41
1671213300000|2022-12-16 17:55:00|2152|2146|2150.1|2144.1|2152|2146|2149.1|2143.1|28
1671213600000|2022-12-16 18:00:00|2149.9|2143.9|2150.4|2144.4|2150.4|2144.4|2149.6|2143.6|5
1671213900000|2022-12-16 18:05:00|2150.1|2144.1|2150.4|2144.4|2150.4|2144.4|2150.1|2144.1|2
1671214200000|2022-12-16 18:10:00|2150.1|2144.1|2150.6|2144.6|2150.6|2144.6|2150.1|2144.1|3
1671214500000|2022-12-16 18:15:00|2150.4|2144.4|2150.6|2144.6|2150.6|2144.6|2150.1|2144.1|16
1671215400000|2022-12-16 18:30:00|2151.1|2145.1|2150.9|2144.9|2151.1|2145.1|2150.4|2144.4|15
1671215700000|2022-12-16 18:35:00|2150.6|2144.6|2150.9|2144.9|2151.1|2145.1|2150.4|2144.4|22
1671216000000|2022-12-16 18:40:00|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|2151.1|2145.1|5
1671216600000|2022-12-16 18:50:00|2151.1|2145.1|2151.1|2145.1|2151.4|2145.4|2151.1|2145.1|7
1671216900000|2022-12-16 18:55:00|2150.9|2144.9|2156.3|2137.5|2156.8|2144.9|2150.1|2136.3|9
1671411600000|2022-12-19 01:00:00|2156.8|2150.8|2157|2151|2157.3|2151.3|2156.8|2150.8|4
1671411900000|2022-12-19 01:05:00|2157.3|2151.3|2155.5|2149.5|2159|2153|2155.3|2149.3|16
1671412200000|2022-12-19 01:10:00|2155.8|2149.8|2157|2151|2157.3|2151.3|2155.8|2149.8|18
1671412500000|2022-12-19 01:15:00|2157.3|2151.3|2158.5|2152.5|2160|2154|2157.3|2151.3|32
1671412800000|2022-12-19 01:20:00|2158.8|2152.8|2160.3|2154.3|2160.8|2154.8|2158.8|2152.8|11
1671413100000|2022-12-19 01:25:00|2160.5|2154.5|2162.5|2156.5|2163.3|2157.3|2160.5|2154.5|57
1671413400000|2022-12-19 01:30:00|2163|2157|2164|2158|2164.3|2158.3|2163|2157|23
1671413700000|2022-12-19 01:35:00|2164.3|2158.3|2163.8|2157.8|2164.5|2158.5|2162.8|2156.8|59
1671414000000|2022-12-19 01:40:00|2164|2158|2165.8|2159.8|2166.8|2160.8|2162|2156|36
1671414300000|2022-12-19 01:45:00|2166.3|2160.3|2165|2159|2167.3|2161.3|2164.8|2158.8|30
1671414600000|2022-12-19 01:50:00|2165.3|2159.3|2164.5|2158.5|2165.5|2159.5|2164.3|2158.3|10
1671414900000|2022-12-19 01:55:00|2164.8|2158.8|2165|2159|2165.5|2159.5|2164.5|2158.5|15
1671415200000|2022-12-19 02:00:00|2165.3|2159.3|2166.8|2160.8|2166.8|2160.8|2165.3|2159.3|14
1671415500000|2022-12-19 02:05:00|2167|2161|2165.8|2159.8|2167.5|2161.5|2165.5|2159.5|44
1671415800000|2022-12-19 02:10:00|2166|2160|2165|2159|2166.5|2160.5|2164.3|2158.3|15
1671416100000|2022-12-19 02:15:00|2165.3|2159.3|2167|2161|2167.3|2161.3|2165.3|2159.3|7
1671416400000|2022-12-19 02:20:00|2167.3|2161.3|2167|2161|2168.8|2162.8|2166.8|2160.8|6
1671416700000|2022-12-19 02:25:00|2166.8|2160.8|2165.3|2159.3|2167|2161|2165|2159|10
1671417000000|2022-12-19 02:30:00|2165.5|2159.5|2162.3|2156.3|2165.5|2159.5|2162.3|2156.3|24
1671417300000|2022-12-19 02:35:00|2162|2156|2161.3|2155.3|2162|2156|2160.8|2154.8|19
1671417600000|2022-12-19 02:40:00|2161|2155|2161.3|2155.3|2161.5|2155.5|2161|2155|6
1671417900000|2022-12-19 02:45:00|2161|2155|2161.3|2155.3|2161.5|2155.5|2161|2155|4
1671418200000|2022-12-19 02:50:00|2161.5|2155.5|2161.3|2155.3|2161.5|2155.5|2161.3|2155.3|4
1671418500000|2022-12-19 02:55:00|2161|2155|2160.3|2154.3|2161|2155|2160.3|2154.3|16
1671418800000|2022-12-19 03:00:00|2160.5|2154.5|2157.8|2151.8|2160.5|2154.5|2157.8|2151.8|29
1671419100000|2022-12-19 03:05:00|2158|2152|2159.3|2153.3|2159.5|2153.5|2158|2152|12
1671419400000|2022-12-19 03:10:00|2159|2153|2159|2153|2159|2153|2158.8|2152.8|3
1671419700000|2022-12-19 03:15:00|2158.8|2152.8|2158.3|2152.3|2158.8|2152.8|2157.3|2151.3|13
1671420000000|2022-12-19 03:20:00|2158|2152|2156.5|2150.5|2158|2152|2156.5|2150.5|4
1671420300000|2022-12-19 03:25:00|2156.3|2150.3|2155.8|2149.8|2156.5|2150.5|2155|2149|13
1671420600000|2022-12-19 03:30:00|2156|2150|2156.5|2150.5|2156.5|2150.5|2156|2150|10
1671421200000|2022-12-19 03:40:00|2156.3|2150.3|2156.3|2150.3|2156.5|2150.5|2156.3|2150.3|9
1671421800000|2022-12-19 03:50:00|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|2156.3|2150.3|3
1671422100000|2022-12-19 03:55:00|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|1
1671422400000|2022-12-19 04:00:00|2156.5|2150.5|2156.3|2150.3|2156.5|2150.5|2156.3|2150.3|4
1671422700000|2022-12-19 04:05:00|2156.5|2150.5|2156.3|2150.3|2156.5|2150.5|2156.3|2150.3|2
1671423000000|2022-12-19 04:10:00|2156|2150|2156|2150|2156|2150|2156|2150|1
1671423300000|2022-12-19 04:15:00|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|1
1671423900000|2022-12-19 04:25:00|2156|2150|2156|2150|2156|2150|2156|2150|1
1671424200000|2022-12-19 04:30:00|2155.8|2149.8|2156|2150|2156|2150|2155.8|2149.8|4
1671424500000|2022-12-19 04:35:00|2155.8|2149.8|2156.3|2150.3|2156.5|2150.5|2155.8|2149.8|5
1671424800000|2022-12-19 04:40:00|2155.8|2149.8|2156.3|2150.3|2156.3|2150.3|2155.8|2149.8|2
1671425400000|2022-12-19 04:50:00|2156.5|2150.5|2158.8|2152.8|2158.8|2152.8|2156.5|2150.5|7
1671425700000|2022-12-19 04:55:00|2158.5|2152.5|2161.3|2155.3|2161.3|2155.3|2158.5|2152.5|13
1671426000000|2022-12-19 05:00:00|2161.5|2155.5|2163.5|2157.5|2163.8|2157.8|2161.5|2155.5|8
1671426300000|2022-12-19 05:05:00|2163.3|2157.3|2163.3|2157.3|2163.5|2157.5|2163.3|2157.3|3
1671426600000|2022-12-19 05:10:00|2163.5|2157.5|2163.3|2157.3|2163.5|2157.5|2163|2157|6
1671426900000|2022-12-19 05:15:00|2163.5|2157.5|2163.3|2157.3|2163.8|2157.8|2163.3|2157.3|6
1671427200000|2022-12-19 05:20:00|2163|2157|2161.8|2155.8|2163.3|2157.3|2161.8|2155.8|7
1671427500000|2022-12-19 05:25:00|2163|2157|2162.8|2156.8|2163|2157|2162.3|2156.3|19
1671427800000|2022-12-19 05:30:00|2162.5|2156.5|2161|2155|2162.5|2156.5|2159.8|2153.8|34
1671428100000|2022-12-19 05:35:00|2161.3|2155.3|2162.8|2156.8|2162.8|2156.8|2161.3|2155.3|4
1671428400000|2022-12-19 05:40:00|2163.3|2157.3|2162.3|2156.3|2163.3|2157.3|2162|2156|5
1671428700000|2022-12-19 05:45:00|2162.5|2156.5|2161.3|2155.3|2162.5|2156.5|2161|2155|4
1671429300000|2022-12-19 05:55:00|2161.5|2155.5|2160.5|2154.5|2161.5|2155.5|2160.3|2154.3|17
1671429600000|2022-12-19 06:00:00|2160.8|2154.8|2160.5|2154.5|2160.8|2154.8|2160.3|2154.3|20
1671429900000|2022-12-19 06:05:00|2160.3|2154.3|2159.8|2153.8|2160.3|2154.3|2159.8|2153.8|3
1671430500000|2022-12-19 06:15:00|2160.5|2154.5|2160.8|2154.8|2161|2155|2160.5|2154.5|5
1671431400000|2022-12-19 06:30:00|2161|2155|2161|2155|2161.3|2155.3|2160.5|2154.5|11
1671431700000|2022-12-19 06:35:00|2161.3|2155.3|2160.8|2154.8|2161.3|2155.3|2160.8|2154.8|7
1671432000000|2022-12-19 06:40:00|2161|2155|2160.8|2154.8|2161|2155|2160.8|2154.8|8
1671432300000|2022-12-19 06:45:00|2161|2155|2161.3|2155.3|2161.3|2155.3|2160.5|2154.5|10
1671432600000|2022-12-19 06:50:00|2161.8|2155.8|2161.8|2155.8|2162|2156|2161.3|2155.3|8
1671432900000|2022-12-19 06:55:00|2161.5|2155.5|2161.3|2155.3|2161.5|2155.5|2160.8|2154.8|12
1671433200000|2022-12-19 07:00:00|2160.8|2154.8|2159.3|2153.3|2160.8|2154.8|2159.3|2153.3|2
1671433500000|2022-12-19 07:05:00|2159.8|2153.8|2159.5|2153.5|2159.8|2153.8|2158.3|2152.3|10
1671433800000|2022-12-19 07:10:00|2157.8|2151.8|2158|2152|2158.5|2152.5|2157.8|2151.8|8
1671434100000|2022-12-19 07:15:00|2157.5|2151.5|2156.5|2150.5|2157.5|2151.5|2156.5|2150.5|6
1671434400000|2022-12-19 07:20:00|2156.8|2150.8|2156|2150|2156.8|2150.8|2156|2150|8
1671434700000|2022-12-19 07:25:00|2155.8|2149.8|2156.5|2150.5|2157.3|2151.3|2155.8|2149.8|7
1671435000000|2022-12-19 07:30:00|2156.3|2150.3|2156.5|2150.5|2156.8|2150.8|2156.3|2150.3|4
1671435300000|2022-12-19 07:35:00|2156.3|2150.3|2154.5|2148.5|2156.5|2150.5|2154.5|2148.5|8
1671435600000|2022-12-19 07:40:00|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|1
1671435900000|2022-12-19 07:45:00|2154.5|2148.5|2155.8|2149.8|2156.3|2150.3|2154.3|2148.3|15
1671436200000|2022-12-19 07:50:00|2156|2150|2156.3|2150.3|2157|2151|2156|2150|5
1671436500000|2022-12-19 07:55:00|2156.5|2150.5|2162|2156|2162|2156|2156.5|2150.5|13
1671436800000|2022-12-19 08:00:00|2162.3|2156.3|2155.5|2149.5|2162.3|2156.3|2155.3|2149.3|41
1671437100000|2022-12-19 08:05:00|2155.3|2149.3|2153.8|2147.8|2155.8|2149.8|2153.5|2147.5|14
1671437400000|2022-12-19 08:10:00|2154|2148|2156.8|2150.8|2156.8|2150.8|2154|2148|9
1671437700000|2022-12-19 08:15:00|2157|2151|2156|2150|2157|2151|2153.8|2147.8|17
1671438000000|2022-12-19 08:20:00|2156.3|2150.3|2156|2150|2158.8|2152.8|2156|2150|16
1671438300000|2022-12-19 08:25:00|2155.8|2149.8|2156.3|2150.3|2156.3|2150.3|2154.8|2148.8|20
1671438600000|2022-12-19 08:30:00|2156|2150|2165|2159|2165.3|2159.3|2155.8|2149.8|50
1671438900000|2022-12-19 08:35:00|2165.3|2159.3|2164.8|2158.8|2169|2163|2164.5|2158.5|40
1671439200000|2022-12-19 08:40:00|2165|2159|2163.3|2157.3|2165.5|2159.5|2163.3|2157.3|14
1671439500000|2022-12-19 08:45:00|2163|2157|2163.8|2157.8|2163.8|2157.8|2162.8|2156.8|6
1671439800000|2022-12-19 08:50:00|2163.3|2157.3|2165.3|2159.3|2165.5|2159.5|2162.8|2156.8|9
1671440100000|2022-12-19 08:55:00|2165.5|2159.5|2165.3|2159.3|2165.5|2159.5|2165|2159|6
1671440400000|2022-12-19 09:00:00|2165.5|2159.5|2161.8|2155.8|2165.5|2159.5|2161.5|2155.5|17
1671440700000|2022-12-19 09:05:00|2161.5|2155.5|2164.3|2158.3|2164.8|2158.8|2161.5|2155.5|10
1671441000000|2022-12-19 09:10:00|2164|2158|2162.3|2156.3|2164.3|2158.3|2160.8|2154.8|16
1671441300000|2022-12-19 09:15:00|2162|2156|2160.3|2154.3|2162|2156|2159.5|2153.5|14
1671441600000|2022-12-19 09:20:00|2160.5|2154.5|2160|2154|2162|2156|2159.8|2153.8|14
1671441900000|2022-12-19 09:25:00|2160.3|2154.3|2158|2152|2161.5|2155.5|2158|2152|14
1671442200000|2022-12-19 09:30:00|2157.8|2151.8|2157.3|2151.3|2157.8|2151.8|2155|2149|13
1671442500000|2022-12-19 09:35:00|2157.8|2151.8|2154|2148|2157.8|2151.8|2154|2148|9
1671442800000|2022-12-19 09:40:00|2153.8|2147.8|2152.8|2146.8|2153.8|2147.8|2150.8|2144.8|33
1671443100000|2022-12-19 09:45:00|2153|2147|2153|2147|2154.8|2148.8|2153|2147|13
1671443400000|2022-12-19 09:50:00|2153.3|2147.3|2153.8|2147.8|2153.8|2147.8|2153|2147|13
1671443700000|2022-12-19 09:55:00|2154|2148|2152|2146|2154.5|2148.5|2152|2146|16
1671444000000|2022-12-19 10:00:00|2152.3|2146.3|2152.3|2146.3|2152.8|2146.8|2152|2146|8
1671444300000|2022-12-19 10:05:00|2152.8|2146.8|2152.5|2146.5|2153.8|2147.8|2152|2146|15
1671444600000|2022-12-19 10:10:00|2152.3|2146.3|2154|2148|2154|2148|2152.3|2146.3|14
1671444900000|2022-12-19 10:15:00|2153.8|2147.8|2153.8|2147.8|2154.5|2148.5|2153.8|2147.8|5
1671445200000|2022-12-19 10:20:00|2153.5|2147.5|2153.8|2147.8|2154|2148|2153.3|2147.3|13
1671445500000|2022-12-19 10:25:00|2153.5|2147.5|2149.3|2143.3|2153.8|2147.8|2149.3|2143.3|10
1671445800000|2022-12-19 10:30:00|2149|2143|2151.5|2145.5|2151.8|2145.8|2149|2143|15
1671446100000|2022-12-19 10:35:00|2151.3|2145.3|2153.5|2147.5|2153.5|2147.5|2151.3|2145.3|15
1671446400000|2022-12-19 10:40:00|2153.3|2147.3|2153.8|2147.8|2154.5|2148.5|2153.3|2147.3|13
1671446700000|2022-12-19 10:45:00|2154|2148|2156.5|2150.5|2156.5|2150.5|2154|2148|10
1671447000000|2022-12-19 10:50:00|2156.8|2150.8|2156.8|2150.8|2157.8|2151.8|2156.8|2150.8|18
1671447300000|2022-12-19 10:55:00|2157|2151|2159.3|2153.3|2159.3|2153.3|2157|2151|12
1671447600000|2022-12-19 11:00:00|2159|2153|2158|2152|2159|2153|2156|2150|15
1671447900000|2022-12-19 11:05:00|2158.3|2152.3|2161|2155|2161.3|2155.3|2157.8|2151.8|14
1671448200000|2022-12-19 11:10:00|2161.3|2155.3|2160.8|2154.8|2161.3|2155.3|2160.8|2154.8|5
1671448500000|2022-12-19 11:15:00|2160.5|2154.5|2157.3|2151.3|2160.5|2154.5|2157.3|2151.3|8
1671448800000|2022-12-19 11:20:00|2157.5|2151.5|2158.3|2152.3|2158.3|2152.3|2157.5|2151.5|2
1671449100000|2022-12-19 11:25:00|2158.5|2152.5|2159.3|2153.3|2159.5|2153.5|2158.5|2152.5|6
1671449400000|2022-12-19 11:30:00|2159.5|2153.5|2160.5|2154.5|2160.8|2154.8|2159.5|2153.5|9
1671449700000|2022-12-19 11:35:00|2160|2154|2157.3|2151.3|2160|2154|2156.8|2150.8|7
1671450000000|2022-12-19 11:40:00|2157.5|2151.5|2162.8|2156.8|2163.5|2157.5|2157.5|2151.5|17
1671450300000|2022-12-19 11:45:00|2162.5|2156.5|2166|2160|2166|2160|2162.5|2156.5|23
1671450600000|2022-12-19 11:50:00|2166.3|2160.3|2168.8|2162.8|2168.8|2162.8|2166.3|2160.3|12
1671450900000|2022-12-19 11:55:00|2169|2163|2166|2160|2170|2164|2165.5|2159.5|26
1671451200000|2022-12-19 12:00:00|2166.3|2160.3|2163|2157|2166.5|2160.5|2163|2157|33
1671451500000|2022-12-19 12:05:00|2162.8|2156.8|2163.8|2157.8|2164.5|2158.5|2160.5|2154.5|29
1671451800000|2022-12-19 12:10:00|2163.5|2157.5|2171.5|2165.5|2171.5|2165.5|2163.5|2157.5|35
1671452100000|2022-12-19 12:15:00|2171.8|2165.8|2172|2166|2176|2170|2171.8|2165.8|29
1671452400000|2022-12-19 12:20:00|2172.5|2166.5|2174.5|2168.5|2175.3|2169.3|2172.5|2166.5|26
1671452700000|2022-12-19 12:25:00|2175|2169|2175.5|2169.5|2178|2172|2175|2169|17
1671453000000|2022-12-19 12:30:00|2175.3|2169.3|2175|2169|2176|2170|2175|2169|15
1671453300000|2022-12-19 12:35:00|2175.3|2169.3|2175|2169|2175.3|2169.3|2174.8|2168.8|10
1671453600000|2022-12-19 12:40:00|2175.3|2169.3|2176.3|2170.3|2176.5|2170.5|2174|2168|16
1671453900000|2022-12-19 12:45:00|2176|2170|2172|2166|2176.3|2170.3|2171.8|2165.8|67
1671454200000|2022-12-19 12:50:00|2171.5|2165.5|2174|2168|2174.3|2168.3|2170.3|2164.3|30
1671454500000|2022-12-19 12:55:00|2173.8|2167.8|2173.5|2167.5|2175|2169|2170.8|2164.8|47
1671454800000|2022-12-19 13:00:00|2173.3|2167.3|2168.5|2162.5|2173.5|2167.5|2168.5|2162.5|59
1671455100000|2022-12-19 13:05:00|2169|2163|2172.5|2166.5|2172.5|2166.5|2169|2163|27
1671455400000|2022-12-19 13:10:00|2172.3|2166.3|2167.3|2161.3|2172.3|2166.3|2167.3|2161.3|28
1671455700000|2022-12-19 13:15:00|2166.5|2160.5|2169.5|2163.5|2170.3|2164.3|2166.5|2160.5|22
1671456000000|2022-12-19 13:20:00|2169.3|2163.3|2167.3|2161.3|2170|2164|2167|2161|18
1671456300000|2022-12-19 13:25:00|2167.5|2161.5|2173.5|2167.5|2174|2168|2167|2161|45
1671456600000|2022-12-19 13:30:00|2173.3|2167.3|2177|2171|2178.3|2172.3|2173.3|2167.3|37
1671456900000|2022-12-19 13:35:00|2176.8|2170.8|2178|2172|2178.3|2172.3|2176|2170|30
1671457200000|2022-12-19 13:40:00|2177.8|2171.8|2178.5|2172.5|2180.3|2174.3|2176.3|2170.3|28
1671457500000|2022-12-19 13:45:00|2178.8|2172.8|2178.8|2172.8|2179.3|2173.3|2177.8|2171.8|14
1671457800000|2022-12-19 13:50:00|2178.5|2172.5|2176|2170|2178.5|2172.5|2174.5|2168.5|20
1671458100000|2022-12-19 13:55:00|2175.8|2169.8|2176.5|2170.5|2176.8|2170.8|2173.3|2167.3|24
1671458400000|2022-12-19 14:00:00|2176.3|2170.3|2178.5|2172.5|2178.5|2172.5|2174.8|2168.8|33
1671458700000|2022-12-19 14:05:00|2178.8|2172.8|2179|2173|2180|2174|2176.5|2170.5|31
1671459000000|2022-12-19 14:10:00|2179.5|2173.5|2181|2175|2183.3|2177.3|2179.5|2173.5|24
1671459300000|2022-12-19 14:15:00|2180.8|2174.8|2178.5|2172.5|2181.5|2175.5|2178.5|2172.5|27
1671459600000|2022-12-19 14:20:00|2178.3|2172.3|2179.8|2173.8|2179.8|2173.8|2178.3|2172.3|17
1671459900000|2022-12-19 14:25:00|2180|2174|2178.5|2172.5|2180.8|2174.8|2178.5|2172.5|24
1671460200000|2022-12-19 14:30:00|2178.8|2172.8|2179|2173|2180|2174|2177.3|2171.3|58
1671460500000|2022-12-19 14:35:00|2178.5|2172.5|2178.5|2172.5|2179.3|2173.3|2177.8|2171.8|13
1671460800000|2022-12-19 14:40:00|2178.3|2172.3|2181|2175|2181|2175|2178|2172|27
1671461100000|2022-12-19 14:45:00|2180.8|2174.8|2181.5|2175.5|2181.5|2175.5|2180|2174|47
1671461400000|2022-12-19 14:50:00|2181.8|2175.8|2181.5|2175.5|2181.8|2175.8|2181.5|2175.5|2
1671461700000|2022-12-19 14:55:00|2181.8|2175.8|2180.5|2174.5|2181.8|2175.8|2180.5|2174.5|18
1671462000000|2022-12-19 15:00:00|2181|2175|2185.5|2179.5|2185.8|2179.8|2181|2175|32
1671462300000|2022-12-19 15:05:00|2185.3|2179.3|2184.3|2178.3|2185.8|2179.8|2184|2178|16
1671462600000|2022-12-19 15:10:00|2184.5|2178.5|2184|2178|2185.5|2179.5|2182.3|2176.3|27
1671462900000|2022-12-19 15:15:00|2184.3|2178.3|2187.3|2181.3|2187.3|2181.3|2184|2178|19
1671463200000|2022-12-19 15:20:00|2187.5|2181.5|2184.5|2178.5|2189.8|2183.8|2183.8|2177.8|41
1671463500000|2022-12-19 15:25:00|2184.3|2178.3|2182|2176|2184.3|2178.3|2181.3|2175.3|16
1671463800000|2022-12-19 15:30:00|2181.8|2175.8|2177.5|2171.5|2181.8|2175.8|2177.5|2171.5|16
1671464100000|2022-12-19 15:35:00|2177.8|2171.8|2181.8|2175.8|2182.5|2176.5|2177.5|2171.5|26
1671464400000|2022-12-19 15:40:00|2182|2176|2186.8|2180.8|2187|2181|2179.8|2173.8|37
1671464700000|2022-12-19 15:45:00|2186.5|2180.5|2185.3|2179.3|2187.3|2181.3|2184.3|2178.3|52
1671465000000|2022-12-19 15:50:00|2185|2179|2182.5|2176.5|2185|2179|2182.3|2176.3|32
1671465300000|2022-12-19 15:55:00|2182.3|2176.3|2180.3|2174.3|2184.8|2178.8|2177|2171|41
1671465600000|2022-12-19 16:00:00|2180.5|2174.5|2180.8|2174.8|2181|2175|2178|2172|22
1671465900000|2022-12-19 16:05:00|2181|2175|2171.8|2165.8|2183|2177|2171.3|2165.3|55
1671466200000|2022-12-19 16:10:00|2172.3|2166.3|2164.5|2158.5|2172.3|2166.3|2162.4|2156.4|75
1671466500000|2022-12-19 16:15:00|2164.3|2158.3|2164.3|2158.3|2166.5|2160.5|2159|2153|127
1671466800000|2022-12-19 16:20:00|2164.5|2158.5|2163.5|2157.5|2165|2159|2163.5|2157.5|15
1671467100000|2022-12-19 16:25:00|2163.3|2157.3|2165.8|2159.8|2166.3|2160.3|2163.3|2157.3|21
1671467400000|2022-12-19 16:30:00|2165.3|2159.3|2162.3|2156.3|2165.3|2159.3|2161.8|2155.8|23
1671467700000|2022-12-19 16:35:00|2161.8|2155.8|2162.8|2156.8|2164|2158|2161.8|2155.8|19
1671468000000|2022-12-19 16:40:00|2162.5|2156.5|2163.3|2157.3|2163.3|2157.3|2162.5|2156.5|12
1671468300000|2022-12-19 16:45:00|2163.5|2157.5|2162.3|2156.3|2163.5|2157.5|2162.3|2156.3|21
1671468600000|2022-12-19 16:50:00|2162|2156|2160.3|2154.3|2162.5|2156.5|2160|2154|23
1671468900000|2022-12-19 16:55:00|2160.5|2154.5|2160.5|2154.5|2162.5|2156.5|2160.5|2154.5|17
1671469200000|2022-12-19 17:00:00|2160.8|2154.8|2156.5|2150.5|2160.8|2154.8|2156.5|2150.5|12
1671469500000|2022-12-19 17:05:00|2156.8|2150.8|2156.5|2150.5|2156.8|2150.8|2156.5|2150.5|6
1671469800000|2022-12-19 17:10:00|2156.8|2150.8|2157.8|2151.8|2159.5|2153.5|2156|2150|23
1671470100000|2022-12-19 17:15:00|2158.8|2152.8|2155.3|2149.3|2158.8|2152.8|2155.3|2149.3|7
1671470400000|2022-12-19 17:20:00|2155.5|2149.5|2156.8|2150.8|2157.3|2151.3|2155.5|2149.5|15
1671470700000|2022-12-19 17:25:00|2157|2151|2159|2153|2159|2153|2156.5|2150.5|12
1671471000000|2022-12-19 17:30:00|2158.3|2152.3|2158|2152|2158.8|2152.8|2157.8|2151.8|12
1671471300000|2022-12-19 17:35:00|2157.8|2151.8|2158.3|2152.3|2158.8|2152.8|2157.8|2151.8|9
1671471600000|2022-12-19 17:40:00|2158.5|2152.5|2158|2152|2158.8|2152.8|2157.8|2151.8|7
1671471900000|2022-12-19 17:45:00|2157.3|2151.3|2158.8|2152.8|2158.8|2152.8|2157.3|2151.3|8
1671472200000|2022-12-19 17:50:00|2159|2153|2158|2152|2159|2153|2157.8|2151.8|12
1671472500000|2022-12-19 17:55:00|2156.5|2150.5|2153.6|2147.6|2156.9|2150.9|2150.4|2144.4|47
1671472800000|2022-12-19 18:00:00|2153.4|2147.4|2153.4|2147.4|2154.4|2148.4|2152.6|2146.6|11
1671473100000|2022-12-19 18:05:00|2152.6|2146.6|2153.6|2147.6|2153.6|2147.6|2151.1|2145.1|9
1671473400000|2022-12-19 18:10:00|2153.9|2147.9|2152.1|2146.1|2153.9|2147.9|2151.9|2145.9|10
1671473700000|2022-12-19 18:15:00|2151.9|2145.9|2152.1|2146.1|2152.1|2146.1|2151.9|2145.9|2
1671474000000|2022-12-19 18:20:00|2151.9|2145.9|2152.1|2146.1|2152.1|2146.1|2151.9|2145.9|2
1671474300000|2022-12-19 18:25:00|2151.9|2145.9|2151.4|2145.4|2152.1|2146.1|2151.4|2145.4|5
1671474600000|2022-12-19 18:30:00|2151.1|2145.1|2154.4|2148.4|2154.6|2148.6|2151.1|2145.1|10
1671474900000|2022-12-19 18:35:00|2154.6|2148.6|2152.4|2146.4|2154.6|2148.6|2152.1|2146.1|16
1671475200000|2022-12-19 18:40:00|2152.1|2146.1|2151.9|2145.9|2152.9|2146.9|2151.9|2145.9|8
1671475500000|2022-12-19 18:45:00|2152.1|2146.1|2152.1|2146.1|2152.1|2146.1|2152.1|2146.1|1
1671475800000|2022-12-19 18:50:00|2151.9|2145.9|2152.1|2146.1|2152.1|2146.1|2151.6|2145.6|4
1671476100000|2022-12-19 18:55:00|2151.6|2145.6|2157.5|2138.8|2157.5|2145.6|2150.4|2138|7
1671498000000|2022-12-20 01:00:00|2158|2152|2156.5|2150.5|2158|2152|2155.8|2149.8|9
1671498600000|2022-12-20 01:10:00|2156.3|2150.3|2156|2150|2156.3|2150.3|2155.5|2149.5|9
1671498900000|2022-12-20 01:15:00|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1671499200000|2022-12-20 01:20:00|2156|2150|2156.3|2150.3|2156.3|2150.3|2156|2150|2
1671499500000|2022-12-20 01:25:00|2156.5|2150.5|2158|2152|2158.3|2152.3|2156.5|2150.5|7
1671499800000|2022-12-20 01:30:00|2158.3|2152.3|2159.3|2153.3|2159.3|2153.3|2158.3|2152.3|13
1671500100000|2022-12-20 01:35:00|2159|2153|2158.3|2152.3|2159|2153|2158.3|2152.3|6
1671500400000|2022-12-20 01:40:00|2158.5|2152.5|2160.8|2154.8|2161|2155|2158.5|2152.5|7
1671500700000|2022-12-20 01:45:00|2161|2155|2160.3|2154.3|2161|2155|2160.3|2154.3|4
1671501000000|2022-12-20 01:50:00|2160.5|2154.5|2162.5|2156.5|2162.5|2156.5|2160.5|2154.5|6
1671501300000|2022-12-20 01:55:00|2162.3|2156.3|2163|2157|2163.5|2157.5|2162.3|2156.3|10
1671501600000|2022-12-20 02:00:00|2162.5|2156.5|2162.5|2156.5|2163|2157|2162.5|2156.5|5
1671502200000|2022-12-20 02:10:00|2162.3|2156.3|2160|2154|2162.5|2156.5|2159.8|2153.8|10
1671502500000|2022-12-20 02:15:00|2160.3|2154.3|2160.3|2154.3|2160.8|2154.8|2160.3|2154.3|5
1671502800000|2022-12-20 02:20:00|2160.5|2154.5|2160.3|2154.3|2160.8|2154.8|2160.3|2154.3|10
1671503100000|2022-12-20 02:25:00|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1671503400000|2022-12-20 02:30:00|2160.3|2154.3|2160.3|2154.3|2160.8|2154.8|2160|2154|8
1671504000000|2022-12-20 02:40:00|2160|2154|2160|2154|2160.5|2154.5|2160|2154|5
1671504300000|2022-12-20 02:45:00|2159.8|2153.8|2160|2154|2160.5|2154.5|2159.8|2153.8|6
1671504600000|2022-12-20 02:50:00|2159.8|2153.8|2160.8|2154.8|2160.8|2154.8|2159.8|2153.8|7
1671504900000|2022-12-20 02:55:00|2161|2155|2161.3|2155.3|2161.5|2155.5|2161|2155|24
1671505200000|2022-12-20 03:00:00|2161.5|2155.5|2162.3|2156.3|2163.3|2157.3|2161|2155|49
1671505500000|2022-12-20 03:05:00|2162|2156|2161.3|2155.3|2163.3|2157.3|2161.3|2155.3|22
1671505800000|2022-12-20 03:10:00|2161|2155|2160.5|2154.5|2161|2155|2160|2154|29
1671506100000|2022-12-20 03:15:00|2160.8|2154.8|2159.3|2153.3|2160.8|2154.8|2159.3|2153.3|34
1671506400000|2022-12-20 03:20:00|2159|2153|2155.3|2149.3|2159|2153|2154|2148|19
1671506700000|2022-12-20 03:25:00|2154.5|2148.5|2155.5|2149.5|2156.3|2150.3|2154.5|2148.5|8
1671507000000|2022-12-20 03:30:00|2154.8|2148.8|2154.5|2148.5|2155|2149|2154|2148|31
1671507300000|2022-12-20 03:35:00|2154.3|2148.3|2153|2147|2154.5|2148.5|2153|2147|14
1671507600000|2022-12-20 03:40:00|2152.5|2146.5|2151.5|2145.5|2152.5|2146.5|2151|2145|8
1671507900000|2022-12-20 03:45:00|2151.3|2145.3|2150.8|2144.8|2151.3|2145.3|2150.8|2144.8|3
1671508200000|2022-12-20 03:50:00|2151|2145|2151.8|2145.8|2152.8|2146.8|2150.8|2144.8|9
1671508500000|2022-12-20 03:55:00|2152|2146|2152.5|2146.5|2153.3|2147.3|2151.8|2145.8|10
1671508800000|2022-12-20 04:00:00|2152.8|2146.8|2152.8|2146.8|2153.3|2147.3|2152.5|2146.5|7
1671509100000|2022-12-20 04:05:00|2152.5|2146.5|2152.8|2146.8|2153|2147|2152.5|2146.5|12
1671509400000|2022-12-20 04:10:00|2153|2147|2152.3|2146.3|2153.3|2147.3|2152.3|2146.3|17
1671509700000|2022-12-20 04:15:00|2152|2146|2152.8|2146.8|2153|2147|2152|2146|6
1671510300000|2022-12-20 04:25:00|2153|2147|2152.5|2146.5|2153.5|2147.5|2152.5|2146.5|6
1671510600000|2022-12-20 04:30:00|2152.3|2146.3|2153.8|2147.8|2154|2148|2152.3|2146.3|8
1671510900000|2022-12-20 04:35:00|2154|2148|2153|2147|2154|2148|2153|2147|5
1671511200000|2022-12-20 04:40:00|2153.3|2147.3|2153.3|2147.3|2153.3|2147.3|2153.3|2147.3|1
1671511500000|2022-12-20 04:45:00|2153.5|2147.5|2153.3|2147.3|2153.5|2147.5|2153.3|2147.3|2
1671511800000|2022-12-20 04:50:00|2153.5|2147.5|2153.3|2147.3|2153.5|2147.5|2153.3|2147.3|6
1671512700000|2022-12-20 05:05:00|2153|2147|2155.8|2149.8|2156|2150|2153|2147|10
1671513000000|2022-12-20 05:10:00|2155.5|2149.5|2155|2149|2155.5|2149.5|2154.8|2148.8|4
1671513300000|2022-12-20 05:15:00|2154.8|2148.8|2154.3|2148.3|2154.8|2148.8|2154.3|2148.3|5
1671513600000|2022-12-20 05:20:00|2154|2148|2154.3|2148.3|2154.3|2148.3|2154|2148|2
1671514200000|2022-12-20 05:30:00|2154|2148|2154|2148|2154.3|2148.3|2154|2148|15
1671514500000|2022-12-20 05:35:00|2154.3|2148.3|2154|2148|2154.8|2148.8|2152.8|2146.8|31
1671514800000|2022-12-20 05:40:00|2154.3|2148.3|2155|2149|2155|2149|2154.3|2148.3|11
1671515100000|2022-12-20 05:45:00|2155.3|2149.3|2156|2150|2156|2150|2155.3|2149.3|18
1671515400000|2022-12-20 05:50:00|2155.8|2149.8|2156|2150|2156|2150|2155.5|2149.5|26
1671515700000|2022-12-20 05:55:00|2155.8|2149.8|2154.3|2148.3|2155.8|2149.8|2154.3|2148.3|8
1671516000000|2022-12-20 06:00:00|2154|2148|2152.8|2146.8|2154|2148|2152.3|2146.3|18
1671516300000|2022-12-20 06:05:00|2153|2147|2154.3|2148.3|2154.5|2148.5|2152.8|2146.8|20
1671516600000|2022-12-20 06:10:00|2155|2149|2156|2150|2157.8|2151.8|2155|2149|19
1671516900000|2022-12-20 06:15:00|2156.3|2150.3|2160.3|2154.3|2161.5|2155.5|2156|2150|25
1671517200000|2022-12-20 06:20:00|2160|2154|2158|2152|2160|2154|2158|2152|7
1671517500000|2022-12-20 06:25:00|2157.8|2151.8|2158.3|2152.3|2158.3|2152.3|2157.5|2151.5|9
1671517800000|2022-12-20 06:30:00|2158.5|2152.5|2159.3|2153.3|2159.8|2153.8|2158.5|2152.5|28
1671518100000|2022-12-20 06:35:00|2159.5|2153.5|2160.5|2154.5|2160.8|2154.8|2159.3|2153.3|19
1671518400000|2022-12-20 06:40:00|2160.3|2154.3|2159.3|2153.3|2160.5|2154.5|2159|2153|17
1671518700000|2022-12-20 06:45:00|2159|2153|2157.8|2151.8|2159.3|2153.3|2156.5|2150.5|22
1671519000000|2022-12-20 06:50:00|2157.3|2151.3|2157.3|2151.3|2157.8|2151.8|2157|2151|16
1671519300000|2022-12-20 06:55:00|2157|2151|2155.3|2149.3|2157|2151|2154|2148|29
1671519600000|2022-12-20 07:00:00|2155.5|2149.5|2157|2151|2158.3|2152.3|2155.5|2149.5|18
1671519900000|2022-12-20 07:05:00|2156.8|2150.8|2156.5|2150.5|2156.8|2150.8|2156.5|2150.5|2
1671520200000|2022-12-20 07:10:00|2156|2150|2157.5|2151.5|2158|2152|2155.5|2149.5|19
1671520500000|2022-12-20 07:15:00|2157.3|2151.3|2158.3|2152.3|2158.3|2152.3|2156.3|2150.3|8
1671520800000|2022-12-20 07:20:00|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|2157.5|2151.5|3
1671521100000|2022-12-20 07:25:00|2158|2152|2158.5|2152.5|2160.3|2154.3|2158|2152|11
1671521400000|2022-12-20 07:30:00|2158.3|2152.3|2157|2151|2158.3|2152.3|2157|2151|12
1671521700000|2022-12-20 07:35:00|2156.8|2150.8|2156.5|2150.5|2156.8|2150.8|2156.3|2150.3|4
1671522000000|2022-12-20 07:40:00|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1671522300000|2022-12-20 07:45:00|2157|2151|2161|2155|2161|2155|2157|2151|22
1671522600000|2022-12-20 07:50:00|2160.8|2154.8|2158.3|2152.3|2160.8|2154.8|2158.3|2152.3|14
1671522900000|2022-12-20 07:55:00|2158.5|2152.5|2157|2151|2158.5|2152.5|2156.5|2150.5|24
1671523200000|2022-12-20 08:00:00|2157.8|2151.8|2162.3|2156.3|2163.5|2157.5|2157.5|2151.5|28
1671523500000|2022-12-20 08:05:00|2162|2156|2161|2155|2162.5|2156.5|2160.5|2154.5|18
1671523800000|2022-12-20 08:10:00|2161.8|2155.8|2160.3|2154.3|2162.8|2156.8|2158|2152|38
1671524100000|2022-12-20 08:15:00|2160.5|2154.5|2161|2155|2163.8|2157.8|2160.3|2154.3|23
1671524400000|2022-12-20 08:20:00|2160.8|2154.8|2157.8|2151.8|2161.5|2155.5|2157.8|2151.8|19
1671524700000|2022-12-20 08:25:00|2157.5|2151.5|2157.3|2151.3|2159|2153|2156.8|2150.8|20
1671525000000|2022-12-20 08:30:00|2157|2151|2157.5|2151.5|2159.3|2153.3|2156.3|2150.3|27
1671525300000|2022-12-20 08:35:00|2158.5|2152.5|2161.5|2155.5|2162.3|2156.3|2158.5|2152.5|24
1671525600000|2022-12-20 08:40:00|2161.8|2155.8|2162.3|2156.3|2162.8|2156.8|2161.3|2155.3|17
1671525900000|2022-12-20 08:45:00|2162.5|2156.5|2166|2160|2166.5|2160.5|2162.5|2156.5|25
1671526200000|2022-12-20 08:50:00|2165|2159|2167.3|2161.3|2167.8|2161.8|2163.8|2157.8|26
1671526500000|2022-12-20 08:55:00|2167.5|2161.5|2165.3|2159.3|2167.5|2161.5|2164.3|2158.3|22
1671526800000|2022-12-20 09:00:00|2165|2159|2164.5|2158.5|2168.8|2162.8|2164.5|2158.5|35
1671527100000|2022-12-20 09:05:00|2164.8|2158.8|2168.5|2162.5|2168.5|2162.5|2164.8|2158.8|16
1671527400000|2022-12-20 09:10:00|2168.8|2162.8|2168|2162|2169.3|2163.3|2167.3|2161.3|21
1671527700000|2022-12-20 09:15:00|2167.8|2161.8|2165.8|2159.8|2168.3|2162.3|2164|2158|28
1671528000000|2022-12-20 09:20:00|2166|2160|2167.3|2161.3|2167.3|2161.3|2165.8|2159.8|13
1671528300000|2022-12-20 09:25:00|2167|2161|2168|2162|2168|2162|2165.5|2159.5|12
1671528600000|2022-12-20 09:30:00|2168.8|2162.8|2167|2161|2170|2164|2167|2161|29
1671528900000|2022-12-20 09:35:00|2166.8|2160.8|2168|2162|2168|2162|2165.3|2159.3|22
1671529200000|2022-12-20 09:40:00|2168.3|2162.3|2164.5|2158.5|2168.5|2162.5|2163.5|2157.5|15
1671529500000|2022-12-20 09:45:00|2164.8|2158.8|2163.8|2157.8|2165.8|2159.8|2163|2157|17
1671529800000|2022-12-20 09:50:00|2163.5|2157.5|2165|2159|2165.3|2159.3|2163.3|2157.3|8
1671530100000|2022-12-20 09:55:00|2165.3|2159.3|2167.5|2161.5|2167.8|2161.8|2165|2159|24
1671530400000|2022-12-20 10:00:00|2167.8|2161.8|2168|2162|2168.8|2162.8|2167|2161|14
1671530700000|2022-12-20 10:05:00|2168.3|2162.3|2169|2163|2169.8|2163.8|2168.3|2162.3|9
1671531000000|2022-12-20 10:10:00|2169.3|2163.3|2170.5|2164.5|2170.8|2164.8|2169.3|2163.3|9
1671531300000|2022-12-20 10:15:00|2170.3|2164.3|2167|2161|2170.3|2164.3|2166.5|2160.5|15
1671531600000|2022-12-20 10:20:00|2167.3|2161.3|2167|2161|2169|2163|2163.8|2157.8|33
1671531900000|2022-12-20 10:25:00|2167.5|2161.5|2168.8|2162.8|2169.8|2163.8|2167.5|2161.5|18
1671532200000|2022-12-20 10:30:00|2168.5|2162.5|2168.8|2162.8|2169.3|2163.3|2168.5|2162.5|7
1671532500000|2022-12-20 10:35:00|2168.5|2162.5|2170|2164|2170.5|2164.5|2168.5|2162.5|16
1671532800000|2022-12-20 10:40:00|2170.3|2164.3|2170|2164|2171|2165|2170|2164|6
1671533100000|2022-12-20 10:45:00|2169.8|2163.8|2169|2163|2170|2164|2168.5|2162.5|17
1671533400000|2022-12-20 10:50:00|2169.3|2163.3|2169.5|2163.5|2170.3|2164.3|2169|2163|9
1671533700000|2022-12-20 10:55:00|2169.3|2163.3|2169|2163|2169.3|2163.3|2168.5|2162.5|10
1671534000000|2022-12-20 11:00:00|2169.3|2163.3|2169.8|2163.8|2171.8|2165.8|2169.3|2163.3|21
1671534300000|2022-12-20 11:05:00|2169.5|2163.5|2168.8|2162.8|2169.5|2163.5|2168.8|2162.8|7
1671534600000|2022-12-20 11:10:00|2168.5|2162.5|2168.5|2162.5|2169.5|2163.5|2168.3|2162.3|17
1671534900000|2022-12-20 11:15:00|2168.8|2162.8|2169|2163|2169.8|2163.8|2168.3|2162.3|14
1671535200000|2022-12-20 11:20:00|2168.5|2162.5|2168.5|2162.5|2169.5|2163.5|2167.8|2161.8|17
1671535500000|2022-12-20 11:25:00|2168.3|2162.3|2166.5|2160.5|2169.3|2163.3|2166.5|2160.5|16
1671535800000|2022-12-20 11:30:00|2167|2161|2166.5|2160.5|2167.8|2161.8|2166.3|2160.3|19
1671536100000|2022-12-20 11:35:00|2166.8|2160.8|2167.5|2161.5|2168.8|2162.8|2166.8|2160.8|22
1671536400000|2022-12-20 11:40:00|2168|2162|2168.8|2162.8|2169|2163|2168|2162|12
1671536700000|2022-12-20 11:45:00|2169|2163|2171.5|2165.5|2171.5|2165.5|2169|2163|13
1671537000000|2022-12-20 11:50:00|2171.8|2165.8|2172|2166|2172.3|2166.3|2171.8|2165.8|7
1671537300000|2022-12-20 11:55:00|2172.3|2166.3|2173.8|2167.8|2174.3|2168.3|2171|2165|19
1671537600000|2022-12-20 12:00:00|2173.5|2167.5|2173|2167|2174.8|2168.8|2173|2167|15
1671537900000|2022-12-20 12:05:00|2173.3|2167.3|2176.3|2170.3|2177|2171|2173.3|2167.3|18
1671538200000|2022-12-20 12:10:00|2176.5|2170.5|2176.3|2170.3|2177.3|2171.3|2176|2170|10
1671538500000|2022-12-20 12:15:00|2176.5|2170.5|2170.3|2164.3|2176.5|2170.5|2169.3|2163.3|27
1671538800000|2022-12-20 12:20:00|2170|2164|2170.5|2164.5|2172|2166|2170|2164|20
1671539100000|2022-12-20 12:25:00|2170.8|2164.8|2172.3|2166.3|2172.3|2166.3|2170.8|2164.8|9
1671539400000|2022-12-20 12:30:00|2172|2166|2172|2166|2173.3|2167.3|2171.8|2165.8|19
1671539700000|2022-12-20 12:35:00|2172.3|2166.3|2172|2166|2172.8|2166.8|2171.3|2165.3|14
1671540000000|2022-12-20 12:40:00|2172.3|2166.3|2170.8|2164.8|2173|2167|2170.8|2164.8|21
1671540300000|2022-12-20 12:45:00|2170.5|2164.5|2170.3|2164.3|2170.5|2164.5|2169.8|2163.8|6
1671540600000|2022-12-20 12:50:00|2170|2164|2170.5|2164.5|2170.5|2164.5|2168.5|2162.5|38
1671540900000|2022-12-20 12:55:00|2170.3|2164.3|2171.8|2165.8|2172|2166|2170.3|2164.3|51
1671541200000|2022-12-20 13:00:00|2172|2166|2175|2169|2175.8|2169.8|2172|2166|48
1671541500000|2022-12-20 13:05:00|2174.8|2168.8|2172.3|2166.3|2175|2169|2171.5|2165.5|23
1671541800000|2022-12-20 13:10:00|2172|2166|2170.8|2164.8|2172|2166|2169|2163|29
1671542100000|2022-12-20 13:15:00|2171|2165|2171.5|2165.5|2172.5|2166.5|2170.5|2164.5|21
1671542400000|2022-12-20 13:20:00|2171.8|2165.8|2173.5|2167.5|2175|2169|2171.8|2165.8|27
1671542700000|2022-12-20 13:25:00|2173.3|2167.3|2173.5|2167.5|2175.3|2169.3|2172.8|2166.8|39
1671543000000|2022-12-20 13:30:00|2173.3|2167.3|2172.3|2166.3|2175|2169|2171.5|2165.5|38
1671543300000|2022-12-20 13:35:00|2172|2166|2175|2169|2175.8|2169.8|2171.8|2165.8|23
1671543600000|2022-12-20 13:40:00|2175.5|2169.5|2175.5|2169.5|2177|2171|2174|2168|36
1671543900000|2022-12-20 13:45:00|2175.8|2169.8|2179|2173|2179.8|2173.8|2175.8|2169.8|21
1671544200000|2022-12-20 13:50:00|2179.3|2173.3|2178.8|2172.8|2179.3|2173.3|2177|2171|17
1671544500000|2022-12-20 13:55:00|2178.5|2172.5|2178|2172|2179|2173|2177.8|2171.8|12
1671544800000|2022-12-20 14:00:00|2177.8|2171.8|2180|2174|2181|2175|2177.5|2171.5|34
1671545100000|2022-12-20 14:05:00|2180.5|2174.5|2180|2174|2181|2175|2178|2172|20
1671545400000|2022-12-20 14:10:00|2179|2173|2177.5|2171.5|2179|2173|2176.8|2170.8|18
1671545700000|2022-12-20 14:15:00|2177.8|2171.8|2179|2173|2180.5|2174.5|2177|2171|29
1671546000000|2022-12-20 14:20:00|2179.3|2173.3|2178.3|2172.3|2180.3|2174.3|2177.8|2171.8|17
1671546300000|2022-12-20 14:25:00|2178.5|2172.5|2179.5|2173.5|2180.8|2174.8|2178.3|2172.3|23
1671546600000|2022-12-20 14:30:00|2181.3|2175.3|2184.3|2178.3|2184.3|2178.3|2179.8|2173.8|25
1671546900000|2022-12-20 14:35:00|2184|2178|2181.8|2175.8|2185|2179|2181|2175|55
1671547200000|2022-12-20 14:40:00|2181.5|2175.5|2181|2175|2181.8|2175.8|2180|2174|21
1671547500000|2022-12-20 14:45:00|2181.3|2175.3|2182.5|2176.5|2183|2177|2180.8|2174.8|35
1671547800000|2022-12-20 14:50:00|2182.8|2176.8|2184.5|2178.5|2186.3|2180.3|2181.8|2175.8|45
1671548100000|2022-12-20 14:55:00|2185|2179|2186.5|2180.5|2187.3|2181.3|2184|2178|41
1671548400000|2022-12-20 15:00:00|2186.3|2180.3|2186|2180|2186.5|2180.5|2184.5|2178.5|41
1671548700000|2022-12-20 15:05:00|2186.3|2180.3|2187|2181|2189|2183|2186.3|2180.3|41
1671549000000|2022-12-20 15:10:00|2187.3|2181.3|2186.8|2180.8|2189.5|2183.5|2185|2179|45
1671549300000|2022-12-20 15:15:00|2187|2181|2188|2182|2190.3|2184.3|2187|2181|22
1671549600000|2022-12-20 15:20:00|2187.8|2181.8|2188.3|2182.3|2188.5|2182.5|2187|2181|23
1671549900000|2022-12-20 15:25:00|2188.5|2182.5|2188.3|2182.3|2188.8|2182.8|2186|2180|32
1671550200000|2022-12-20 15:30:00|2188.5|2182.5|2186.8|2180.8|2188.5|2182.5|2186|2180|17
1671550500000|2022-12-20 15:35:00|2187|2181|2187.3|2181.3|2187.5|2181.5|2183.3|2177.3|26
1671550800000|2022-12-20 15:40:00|2187|2181|2185.8|2179.8|2187|2181|2185.5|2179.5|17
1671551100000|2022-12-20 15:45:00|2185.5|2179.5|2187|2181|2188.3|2182.3|2185.5|2179.5|28
1671551400000|2022-12-20 15:50:00|2186.3|2180.3|2188|2182|2188.5|2182.5|2186|2180|51
1671551700000|2022-12-20 15:55:00|2188.3|2182.3|2189|2183|2189.3|2183.3|2188|2182|35
1671552000000|2022-12-20 16:00:00|2188.8|2182.8|2188.3|2182.3|2189.5|2183.5|2187.3|2181.3|56
1671552300000|2022-12-20 16:05:00|2188|2182|2184.5|2178.5|2188.5|2182.5|2184.3|2178.3|38
1671552600000|2022-12-20 16:10:00|2185|2179|2184.3|2178.3|2187|2181|2184.3|2178.3|23
1671552900000|2022-12-20 16:15:00|2184.5|2178.5|2182.5|2176.5|2185.5|2179.5|2181.3|2175.3|70
1671553200000|2022-12-20 16:20:00|2182|2176|2184.5|2178.5|2185.5|2179.5|2182|2176|21
1671553500000|2022-12-20 16:25:00|2184.3|2178.3|2187|2181|2188.8|2182.8|2184.3|2178.3|32
1671553800000|2022-12-20 16:30:00|2187.5|2181.5|2186.5|2180.5|2187.8|2181.8|2185.8|2179.8|20
1671554100000|2022-12-20 16:35:00|2186.8|2180.8|2189.5|2183.5|2189.5|2183.5|2186.8|2180.8|18
1671554400000|2022-12-20 16:40:00|2189.3|2183.3|2188.3|2182.3|2189.3|2183.3|2186.5|2180.5|16
1671554700000|2022-12-20 16:45:00|2188|2182|2188.3|2182.3|2188.8|2182.8|2187.8|2181.8|18
1671555000000|2022-12-20 16:50:00|2188|2182|2188|2182|2188|2182|2187.5|2181.5|9
1671555300000|2022-12-20 16:55:00|2187.8|2181.8|2188.5|2182.5|2188.5|2182.5|2186.8|2180.8|12
1671555600000|2022-12-20 17:00:00|2188.3|2182.3|2190|2184|2190|2184|2188|2182|9
1671555900000|2022-12-20 17:05:00|2189.8|2183.8|2190.8|2184.8|2191|2185|2189.8|2183.8|11
1671556200000|2022-12-20 17:10:00|2190.5|2184.5|2190.8|2184.8|2191.3|2185.3|2190.3|2184.3|16
1671556500000|2022-12-20 17:15:00|2190.5|2184.5|2190.8|2184.8|2191|2185|2190.5|2184.5|4
1671556800000|2022-12-20 17:20:00|2190.5|2184.5|2190|2184|2190.8|2184.8|2189.8|2183.8|36
1671557100000|2022-12-20 17:25:00|2189.8|2183.8|2189.8|2183.8|2190|2184|2189.3|2183.3|13
1671557400000|2022-12-20 17:30:00|2190|2184|2189.8|2183.8|2190.3|2184.3|2189.8|2183.8|40
1671557700000|2022-12-20 17:35:00|2190|2184|2189.8|2183.8|2190|2184|2188.8|2182.8|11
1671558000000|2022-12-20 17:40:00|2189.5|2183.5|2189.8|2183.8|2190|2184|2189.5|2183.5|16
1671558300000|2022-12-20 17:45:00|2189.5|2183.5|2189.8|2183.8|2190|2184|2189.3|2183.3|9
1671558600000|2022-12-20 17:50:00|2190|2184|2189.8|2183.8|2190|2184|2189.5|2183.5|15
1671558900000|2022-12-20 17:55:00|2189.6|2183.6|2188.9|2182.9|2190.4|2184.4|2186.9|2180.9|53
1671559200000|2022-12-20 18:00:00|2189.1|2183.1|2189.9|2183.9|2190.1|2184.1|2189.1|2183.1|16
1671559500000|2022-12-20 18:05:00|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.4|2183.4|9
1671559800000|2022-12-20 18:10:00|2189.4|2183.4|2189.6|2183.6|2189.6|2183.6|2189.4|2183.4|6
1671560100000|2022-12-20 18:15:00|2189.9|2183.9|2189.4|2183.4|2189.9|2183.9|2187.6|2181.6|9
1671560400000|2022-12-20 18:20:00|2189.1|2183.1|2189.4|2183.4|2189.4|2183.4|2189.1|2183.1|2
1671560700000|2022-12-20 18:25:00|2189.1|2183.1|2189.4|2183.4|2189.4|2183.4|2189.1|2183.1|2
1671561000000|2022-12-20 18:30:00|2189.6|2183.6|2189.4|2183.4|2189.6|2183.6|2189.4|2183.4|2
1671561300000|2022-12-20 18:35:00|2189.1|2183.1|2189.4|2183.4|2189.4|2183.4|2189.1|2183.1|8
1671561900000|2022-12-20 18:45:00|2189.1|2183.1|2189.4|2183.4|2189.4|2183.4|2189.1|2183.1|4
1671562200000|2022-12-20 18:50:00|2189.1|2183.1|2189.1|2183.1|2189.4|2183.4|2189.1|2183.1|9
1671562500000|2022-12-20 18:55:00|2189.4|2183.4|2195.5|2176.8|2195.5|2183.4|2188.9|2176|5
1671584400000|2022-12-21 01:00:00|2185.5|2179.5|2183.5|2177.5|2185.8|2179.8|2183.5|2177.5|7
1671584700000|2022-12-21 01:05:00|2184|2178|2187|2181|2187.3|2181.3|2184|2178|7
1671585000000|2022-12-21 01:10:00|2187.3|2181.3|2188.3|2182.3|2188.5|2182.5|2187.3|2181.3|6
1671585300000|2022-12-21 01:15:00|2189.3|2183.3|2187.8|2181.8|2189.8|2183.8|2187.5|2181.5|10
1671585600000|2022-12-21 01:20:00|2187.5|2181.5|2184.5|2178.5|2187.5|2181.5|2184.3|2178.3|8
1671585900000|2022-12-21 01:25:00|2184.8|2178.8|2186.3|2180.3|2186.8|2180.8|2184.8|2178.8|11
1671586200000|2022-12-21 01:30:00|2186|2180|2185.5|2179.5|2186|2180|2185.5|2179.5|5
1671586500000|2022-12-21 01:35:00|2185.8|2179.8|2184|2178|2185.8|2179.8|2183.5|2177.5|15
1671586800000|2022-12-21 01:40:00|2183.8|2177.8|2182.3|2176.3|2183.8|2177.8|2182|2176|7
1671587100000|2022-12-21 01:45:00|2182.8|2176.8|2182.8|2176.8|2184|2178|2182.8|2176.8|7
1671587700000|2022-12-21 01:55:00|2182.5|2176.5|2181.3|2175.3|2182.8|2176.8|2181.3|2175.3|9
1671588000000|2022-12-21 02:00:00|2181|2175|2179|2173|2181|2175|2177|2171|20
1671588300000|2022-12-21 02:05:00|2178|2172|2175.8|2169.8|2179.3|2173.3|2175.8|2169.8|22
1671588600000|2022-12-21 02:10:00|2175.5|2169.5|2179.3|2173.3|2179.3|2173.3|2175.5|2169.5|17
1671588900000|2022-12-21 02:15:00|2179.5|2173.5|2179.5|2173.5|2179.8|2173.8|2179.5|2173.5|7
1671589200000|2022-12-21 02:20:00|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1671589800000|2022-12-21 02:30:00|2179.5|2173.5|2179.5|2173.5|2180|2174|2179.5|2173.5|22
1671590100000|2022-12-21 02:35:00|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1671590400000|2022-12-21 02:40:00|2179|2173|2178.8|2172.8|2179|2173|2178.8|2172.8|4
1671590700000|2022-12-21 02:45:00|2178.5|2172.5|2178.3|2172.3|2179|2173|2178.3|2172.3|9
1671591000000|2022-12-21 02:50:00|2178|2172|2177.8|2171.8|2178|2172|2177.5|2171.5|4
1671591300000|2022-12-21 02:55:00|2177.5|2171.5|2176.5|2170.5|2177.5|2171.5|2176.5|2170.5|7
1671591900000|2022-12-21 03:05:00|2176.3|2170.3|2175|2169|2176.3|2170.3|2175|2169|7
1671592200000|2022-12-21 03:10:00|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2174.8|2168.8|3
1671592500000|2022-12-21 03:15:00|2175.8|2169.8|2176.5|2170.5|2176.5|2170.5|2175.5|2169.5|7
1671592800000|2022-12-21 03:20:00|2176.3|2170.3|2176|2170|2176.3|2170.3|2175.8|2169.8|4
1671593100000|2022-12-21 03:25:00|2175.8|2169.8|2176.3|2170.3|2176.3|2170.3|2175.8|2169.8|7
1671593400000|2022-12-21 03:30:00|2176|2170|2176.5|2170.5|2177|2171|2176|2170|9
1671593700000|2022-12-21 03:35:00|2176|2170|2175.5|2169.5|2176|2170|2175.5|2169.5|5
1671594300000|2022-12-21 03:45:00|2175.3|2169.3|2175.5|2169.5|2175.5|2169.5|2175.3|2169.3|2
1671595200000|2022-12-21 04:00:00|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|1
1671595500000|2022-12-21 04:05:00|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1671595800000|2022-12-21 04:10:00|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|1
1671596700000|2022-12-21 04:25:00|2175|2169|2175|2169|2175|2169|2175|2169|1
1671597000000|2022-12-21 04:30:00|2174.5|2168.5|2175.5|2169.5|2175.5|2169.5|2174.5|2168.5|3
1671597600000|2022-12-21 04:40:00|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|1
1671597900000|2022-12-21 04:45:00|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1671598800000|2022-12-21 05:00:00|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|1
1671599400000|2022-12-21 05:10:00|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1671599700000|2022-12-21 05:15:00|2175.8|2169.8|2175|2169|2175.8|2169.8|2174.8|2168.8|5
1671600000000|2022-12-21 05:20:00|2174.8|2168.8|2173.8|2167.8|2174.8|2168.8|2173.8|2167.8|3
1671600300000|2022-12-21 05:25:00|2174|2168|2174|2168|2174|2168|2173.8|2167.8|5
1671600600000|2022-12-21 05:30:00|2173.8|2167.8|2173.8|2167.8|2174.3|2168.3|2173.8|2167.8|15
1671600900000|2022-12-21 05:35:00|2174|2168|2174|2168|2174.3|2168.3|2173.8|2167.8|13
1671601200000|2022-12-21 05:40:00|2174.3|2168.3|2174|2168|2174.3|2168.3|2173.8|2167.8|6
1671601500000|2022-12-21 05:45:00|2173.8|2167.8|2172.5|2166.5|2174|2168|2172.5|2166.5|7
1671601800000|2022-12-21 05:50:00|2172.8|2166.8|2172.8|2166.8|2173.8|2167.8|2172.8|2166.8|4
1671602100000|2022-12-21 05:55:00|2172.5|2166.5|2169.5|2163.5|2172.5|2166.5|2169.5|2163.5|6
1671602400000|2022-12-21 06:00:00|2169|2163|2170|2164|2170.3|2164.3|2168.8|2162.8|10
1671602700000|2022-12-21 06:05:00|2169.8|2163.8|2168|2162|2169.8|2163.8|2168|2162|8
1671603000000|2022-12-21 06:10:00|2168.5|2162.5|2168.3|2162.3|2168.8|2162.8|2168.3|2162.3|11
1671603300000|2022-12-21 06:15:00|2168|2162|2168.3|2162.3|2168.3|2162.3|2168|2162|2
1671603900000|2022-12-21 06:25:00|2168|2162|2167|2161|2168|2162|2167|2161|3
1671604200000|2022-12-21 06:30:00|2167.3|2161.3|2166.3|2160.3|2167.5|2161.5|2165.5|2159.5|16
1671604500000|2022-12-21 06:35:00|2166.5|2160.5|2165.8|2159.8|2167|2161|2165.3|2159.3|11
1671604800000|2022-12-21 06:40:00|2165.5|2159.5|2166|2160|2166.3|2160.3|2165|2159|15
1671605100000|2022-12-21 06:45:00|2165.8|2159.8|2164.3|2158.3|2165.8|2159.8|2164.3|2158.3|19
1671605400000|2022-12-21 06:50:00|2164.8|2158.8|2165|2159|2166|2160|2164.3|2158.3|10
1671605700000|2022-12-21 06:55:00|2164.8|2158.8|2165.5|2159.5|2166.3|2160.3|2164.8|2158.8|5
1671606000000|2022-12-21 07:00:00|2165.8|2159.8|2164|2158|2165.8|2159.8|2164|2158|6
1671606300000|2022-12-21 07:05:00|2164.3|2158.3|2166.8|2160.8|2166.8|2160.8|2164.3|2158.3|21
1671606600000|2022-12-21 07:10:00|2167|2161|2167.5|2161.5|2168.5|2162.5|2167|2161|7
1671606900000|2022-12-21 07:15:00|2167.3|2161.3|2166.8|2160.8|2167.3|2161.3|2166.5|2160.5|11
1671607200000|2022-12-21 07:20:00|2166.5|2160.5|2166.8|2160.8|2166.8|2160.8|2166.5|2160.5|2
1671607500000|2022-12-21 07:25:00|2167.3|2161.3|2168.3|2162.3|2168.5|2162.5|2167.3|2161.3|6
1671607800000|2022-12-21 07:30:00|2168.5|2162.5|2172.5|2166.5|2174|2168|2168.5|2162.5|38
1671608100000|2022-12-21 07:35:00|2172.3|2166.3|2169.3|2163.3|2172.3|2166.3|2168.8|2162.8|17
1671608400000|2022-12-21 07:40:00|2169|2163|2168.5|2162.5|2169|2163|2168|2162|8
1671608700000|2022-12-21 07:45:00|2168.8|2162.8|2168.5|2162.5|2169|2163|2168.5|2162.5|4
1671609000000|2022-12-21 07:50:00|2168.3|2162.3|2171.3|2165.3|2171.3|2165.3|2167|2161|22
1671609300000|2022-12-21 07:55:00|2171|2165|2170|2164|2171.5|2165.5|2168.8|2162.8|17
1671609600000|2022-12-21 08:00:00|2170.3|2164.3|2168.5|2162.5|2173|2167|2166.5|2160.5|52
1671609900000|2022-12-21 08:05:00|2168.8|2162.8|2165.3|2159.3|2168.8|2162.8|2165.3|2159.3|27
1671610200000|2022-12-21 08:10:00|2165|2159|2168.3|2162.3|2168.3|2162.3|2161.5|2155.5|30
1671610500000|2022-12-21 08:15:00|2168.5|2162.5|2162|2156|2170|2164|2162|2156|35
1671610800000|2022-12-21 08:20:00|2161.8|2155.8|2162.8|2156.8|2162.8|2156.8|2161|2155|10
1671611100000|2022-12-21 08:25:00|2163|2157|2167.5|2161.5|2168.8|2162.8|2163|2157|36
1671611400000|2022-12-21 08:30:00|2167.8|2161.8|2168.3|2162.3|2169.8|2163.8|2164|2158|38
1671611700000|2022-12-21 08:35:00|2168|2162|2169.3|2163.3|2170.3|2164.3|2166.8|2160.8|23
1671612000000|2022-12-21 08:40:00|2169.5|2163.5|2170|2164|2172|2166|2169.5|2163.5|13
1671612300000|2022-12-21 08:45:00|2169.8|2163.8|2172.3|2166.3|2172.3|2166.3|2168|2162|17
1671612600000|2022-12-21 08:50:00|2172|2166|2172.5|2166.5|2172.5|2166.5|2171.8|2165.8|11
1671612900000|2022-12-21 08:55:00|2172|2166|2173.3|2167.3|2174.8|2168.8|2170.8|2164.8|24
1671613200000|2022-12-21 09:00:00|2173.5|2167.5|2170.5|2164.5|2177.3|2171.3|2170.5|2164.5|39
1671613500000|2022-12-21 09:05:00|2170|2164|2168.8|2162.8|2170|2164|2168.3|2162.3|8
1671613800000|2022-12-21 09:10:00|2168.3|2162.3|2164|2158|2168.3|2162.3|2163.8|2157.8|25
1671614100000|2022-12-21 09:15:00|2164.3|2158.3|2163.8|2157.8|2165.3|2159.3|2163.8|2157.8|16
1671614400000|2022-12-21 09:20:00|2164|2158|2162|2156|2164.3|2158.3|2161.5|2155.5|14
1671614700000|2022-12-21 09:25:00|2162.3|2156.3|2157.5|2151.5|2162.3|2156.3|2157.5|2151.5|29
1671615000000|2022-12-21 09:30:00|2157.8|2151.8|2157.3|2151.3|2158.3|2152.3|2157.3|2151.3|8
1671615300000|2022-12-21 09:35:00|2157.5|2151.5|2150.3|2144.3|2157.5|2151.5|2150.3|2144.3|22
1671615600000|2022-12-21 09:40:00|2150.5|2144.5|2150.3|2144.3|2153.5|2147.5|2149.3|2143.3|42
1671615900000|2022-12-21 09:45:00|2150|2144|2152.3|2146.3|2152.3|2146.3|2150|2144|10
1671616200000|2022-12-21 09:50:00|2152.8|2146.8|2153.8|2147.8|2155|2149|2152.8|2146.8|13
1671616500000|2022-12-21 09:55:00|2154|2148|2156.5|2150.5|2156.8|2150.8|2154|2148|13
1671616800000|2022-12-21 10:00:00|2156.8|2150.8|2154.5|2148.5|2157|2151|2154.5|2148.5|16
1671617100000|2022-12-21 10:05:00|2154.8|2148.8|2155.5|2149.5|2156.5|2150.5|2154|2148|10
1671617400000|2022-12-21 10:10:00|2155.8|2149.8|2155.8|2149.8|2156.3|2150.3|2154|2148|16
1671617700000|2022-12-21 10:15:00|2156|2150|2154|2148|2156|2150|2154|2148|9
1671618000000|2022-12-21 10:20:00|2154.3|2148.3|2161.8|2155.8|2161.8|2155.8|2154.3|2148.3|29
1671618300000|2022-12-21 10:25:00|2162|2156|2163.5|2157.5|2163.8|2157.8|2161|2155|14
1671618600000|2022-12-21 10:30:00|2163.8|2157.8|2162.8|2156.8|2164.3|2158.3|2162.8|2156.8|13
1671618900000|2022-12-21 10:35:00|2163|2157|2162.8|2156.8|2163.3|2157.3|2162|2156|8
1671619200000|2022-12-21 10:40:00|2162.5|2156.5|2162.5|2156.5|2163|2157|2162.5|2156.5|5
1671619500000|2022-12-21 10:45:00|2162.8|2156.8|2163.5|2157.5|2165.3|2159.3|2162.8|2156.8|23
1671619800000|2022-12-21 10:50:00|2163.3|2157.3|2162|2156|2163.3|2157.3|2162|2156|5
1671620100000|2022-12-21 10:55:00|2162.3|2156.3|2163|2157|2163.3|2157.3|2162.3|2156.3|13
1671620400000|2022-12-21 11:00:00|2162.8|2156.8|2164|2158|2164.8|2158.8|2161.8|2155.8|16
1671620700000|2022-12-21 11:05:00|2164.3|2158.3|2163|2157|2164.5|2158.5|2162.3|2156.3|14
1671621000000|2022-12-21 11:10:00|2163.3|2157.3|2163.5|2157.5|2163.5|2157.5|2162.3|2156.3|10
1671621300000|2022-12-21 11:15:00|2163.3|2157.3|2163.5|2157.5|2163.5|2157.5|2163|2157|6
1671621600000|2022-12-21 11:20:00|2163.3|2157.3|2163.8|2157.8|2163.8|2157.8|2163.3|2157.3|3
1671621900000|2022-12-21 11:25:00|2163.5|2157.5|2163.3|2157.3|2163.8|2157.8|2163.3|2157.3|6
1671622200000|2022-12-21 11:30:00|2163|2157|2161|2155|2163|2157|2161|2155|20
1671622500000|2022-12-21 11:35:00|2160.8|2154.8|2163.3|2157.3|2163.5|2157.5|2160.8|2154.8|26
1671622800000|2022-12-21 11:40:00|2163|2157|2162.8|2156.8|2163.3|2157.3|2162|2156|16
1671623100000|2022-12-21 11:45:00|2162.5|2156.5|2164.3|2158.3|2164.3|2158.3|2162.5|2156.5|11
1671623400000|2022-12-21 11:50:00|2164.5|2158.5|2169.3|2163.3|2169.3|2163.3|2164.5|2158.5|25
1671623700000|2022-12-21 11:55:00|2169.5|2163.5|2166.5|2160.5|2170|2164|2166.5|2160.5|16
1671624000000|2022-12-21 12:00:00|2166.3|2160.3|2169.5|2163.5|2169.5|2163.5|2165.8|2159.8|18
1671624300000|2022-12-21 12:05:00|2169|2163|2167.5|2161.5|2169|2163|2165.3|2159.3|23
1671624600000|2022-12-21 12:10:00|2167|2161|2167|2161|2168.5|2162.5|2166.5|2160.5|26
1671624900000|2022-12-21 12:15:00|2166.8|2160.8|2167.5|2161.5|2168|2162|2165|2159|22
1671625200000|2022-12-21 12:20:00|2167.3|2161.3|2168.8|2162.8|2168.8|2162.8|2166|2160|20
1671625500000|2022-12-21 12:25:00|2168.5|2162.5|2169.3|2163.3|2169.3|2163.3|2166|2160|29
1671625800000|2022-12-21 12:30:00|2169.5|2163.5|2169.3|2163.3|2169.8|2163.8|2168.3|2162.3|19
1671626100000|2022-12-21 12:35:00|2169|2163|2170.3|2164.3|2170.3|2164.3|2168.5|2162.5|25
1671626400000|2022-12-21 12:40:00|2170.5|2164.5|2177.8|2171.8|2177.8|2171.8|2170.5|2164.5|47
1671626700000|2022-12-21 12:45:00|2178|2172|2184.8|2178.8|2187.9|2181.9|2178|2172|91
1671627000000|2022-12-21 12:50:00|2184.5|2178.5|2186|2180|2188.5|2182.5|2184|2178|49
1671627300000|2022-12-21 12:55:00|2185.8|2179.8|2184|2178|2186.3|2180.3|2183.5|2177.5|46
1671627600000|2022-12-21 13:00:00|2184.3|2178.3|2184.5|2178.5|2187.5|2181.5|2183|2177|69
1671627900000|2022-12-21 13:05:00|2184.8|2178.8|2182|2176|2184.8|2178.8|2180|2174|46
1671628200000|2022-12-21 13:10:00|2182.3|2176.3|2182|2176|2183.5|2177.5|2181.5|2175.5|39
1671628500000|2022-12-21 13:15:00|2181.8|2175.8|2181.3|2175.3|2181.8|2175.8|2179.5|2173.5|26
1671628800000|2022-12-21 13:20:00|2181.5|2175.5|2180|2174|2181.5|2175.5|2175.3|2169.3|30
1671629100000|2022-12-21 13:25:00|2179.8|2173.8|2180.5|2174.5|2180.8|2174.8|2179|2173|16
1671629400000|2022-12-21 13:30:00|2180.8|2174.8|2184.8|2178.8|2185.5|2179.5|2180.8|2174.8|26
1671629700000|2022-12-21 13:35:00|2184.3|2178.3|2185|2179|2185.5|2179.5|2184|2178|22
1671630000000|2022-12-21 13:40:00|2184.8|2178.8|2184.3|2178.3|2186|2180|2183.5|2177.5|21
1671630300000|2022-12-21 13:45:00|2184|2178|2184|2178|2184.8|2178.8|2183|2177|21
1671630600000|2022-12-21 13:50:00|2183.8|2177.8|2184.5|2178.5|2184.5|2178.5|2182.5|2176.5|29
1671630900000|2022-12-21 13:55:00|2185.3|2179.3|2184.3|2178.3|2185.3|2179.3|2183|2177|21
1671631200000|2022-12-21 14:00:00|2184.5|2178.5|2184.3|2178.3|2184.5|2178.5|2181.8|2175.8|39
1671631500000|2022-12-21 14:05:00|2184.5|2178.5|2186.8|2180.8|2186.8|2180.8|2183.3|2177.3|31
1671631800000|2022-12-21 14:10:00|2188|2182|2186.5|2180.5|2188|2182|2186.5|2180.5|11
1671632100000|2022-12-21 14:15:00|2186.3|2180.3|2186.3|2180.3|2186.5|2180.5|2185.5|2179.5|11
1671632400000|2022-12-21 14:20:00|2186|2180|2187.5|2181.5|2187.8|2181.8|2186|2180|9
1671632700000|2022-12-21 14:25:00|2187.3|2181.3|2186.5|2180.5|2187.5|2181.5|2186.3|2180.3|15
1671633000000|2022-12-21 14:30:00|2186.8|2180.8|2186.5|2180.5|2187.5|2181.5|2186.3|2180.3|31
1671633300000|2022-12-21 14:35:00|2186.3|2180.3|2187|2181|2187.5|2181.5|2186|2180|14
1671633600000|2022-12-21 14:40:00|2187.5|2181.5|2186.3|2180.3|2188.8|2182.8|2185|2179|20
1671633900000|2022-12-21 14:45:00|2186.5|2180.5|2189.5|2183.5|2189.5|2183.5|2186|2180|29
1671634200000|2022-12-21 14:50:00|2189|2183|2187.5|2181.5|2189.5|2183.5|2187.3|2181.3|14
1671634500000|2022-12-21 14:55:00|2187.8|2181.8|2187.8|2181.8|2189.5|2183.5|2187.5|2181.5|42
1671634800000|2022-12-21 15:00:00|2187.5|2181.5|2189.3|2183.3|2189.5|2183.5|2186.3|2180.3|25
1671635100000|2022-12-21 15:05:00|2189|2183|2191.3|2185.3|2191.8|2185.8|2189|2183|9
1671635400000|2022-12-21 15:10:00|2191.5|2185.5|2195|2189|2195|2189|2190.8|2184.8|47
1671635700000|2022-12-21 15:15:00|2195.3|2189.3|2197.5|2191.5|2198|2192|2195.3|2189.3|20
1671636000000|2022-12-21 15:20:00|2197|2191|2204|2198|2204|2198|2195.3|2189.3|48
1671636300000|2022-12-21 15:25:00|2203.8|2197.8|2200.3|2194.3|2204.8|2198.8|2200.3|2194.3|37
1671636600000|2022-12-21 15:30:00|2201|2195|2201.5|2195.5|2202.5|2196.5|2199.8|2193.8|64
1671636900000|2022-12-21 15:35:00|2201.8|2195.8|2201.8|2195.8|2202.8|2196.8|2200|2194|34
1671637200000|2022-12-21 15:40:00|2202|2196|2202|2196|2203.5|2197.5|2201.3|2195.3|29
1671637500000|2022-12-21 15:45:00|2202.3|2196.3|2210|2204|2211|2205|2202.3|2196.3|79
1671637800000|2022-12-21 15:50:00|2210.3|2204.3|2211.8|2205.8|2213.5|2207.5|2209.3|2203.3|38
1671638100000|2022-12-21 15:55:00|2211.5|2205.5|2210.8|2204.8|2213.5|2207.5|2210.8|2204.8|62
1671638400000|2022-12-21 16:00:00|2210.5|2204.5|2214|2208|2216.5|2210.5|2210.3|2204.3|89
1671638700000|2022-12-21 16:05:00|2213.8|2207.8|2213.5|2207.5|2215|2209|2212|2206|48
1671639000000|2022-12-21 16:10:00|2213.8|2207.8|2213.5|2207.5|2215.3|2209.3|2213.5|2207.5|23
1671639300000|2022-12-21 16:15:00|2213.8|2207.8|2218|2212|2218.8|2212.8|2213.5|2207.5|196
1671639600000|2022-12-21 16:20:00|2219.3|2213.3|2211.3|2205.3|2219.8|2213.8|2211|2205|54
1671639900000|2022-12-21 16:25:00|2211.5|2205.5|2211.8|2205.8|2214.5|2208.5|2208.8|2202.8|38
1671640200000|2022-12-21 16:30:00|2212|2206|2209|2203|2215|2209|2208.5|2202.5|43
1671640500000|2022-12-21 16:35:00|2208.8|2202.8|2211.3|2205.3|2212.8|2206.8|2207.8|2201.8|43
1671640800000|2022-12-21 16:40:00|2211.5|2205.5|2208|2202|2211.5|2205.5|2208|2202|33
1671641100000|2022-12-21 16:45:00|2207.8|2201.8|2209.8|2203.8|2212.4|2206.4|2207.8|2201.8|30
1671641400000|2022-12-21 16:50:00|2209.5|2203.5|2213.3|2207.3|2213.5|2207.5|2206.5|2200.5|36
1671641700000|2022-12-21 16:55:00|2213.5|2207.5|2216.8|2210.8|2216.8|2210.8|2213.5|2207.5|18
1671642000000|2022-12-21 17:00:00|2217|2211|2217.3|2211.3|2217.3|2211.3|2215.5|2209.5|13
1671642300000|2022-12-21 17:05:00|2217.5|2211.5|2218.3|2212.3|2218.5|2212.5|2217.5|2211.5|17
1671642600000|2022-12-21 17:10:00|2218.5|2212.5|2216.5|2210.5|2218.5|2212.5|2216.5|2210.5|16
1671642900000|2022-12-21 17:15:00|2216.3|2210.3|2216.5|2210.5|2216.8|2210.8|2216.3|2210.3|6
1671643200000|2022-12-21 17:20:00|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.5|2210.5|3
1671643500000|2022-12-21 17:25:00|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|1
1671643800000|2022-12-21 17:30:00|2216.3|2210.3|2217.5|2211.5|2217.5|2211.5|2216|2210|19
1671644100000|2022-12-21 17:35:00|2217.3|2211.3|2217.8|2211.8|2217.8|2211.8|2217.3|2211.3|2
1671644400000|2022-12-21 17:40:00|2217.5|2211.5|2216|2210|2220.8|2214.8|2215.3|2209.3|24
1671644700000|2022-12-21 17:45:00|2215.5|2209.5|2214.3|2208.3|2215.5|2209.5|2213.3|2207.3|18
1671645000000|2022-12-21 17:50:00|2214.8|2208.8|2217.5|2211.5|2217.8|2211.8|2214.8|2208.8|27
1671645300000|2022-12-21 17:55:00|2217.8|2211.8|2218.4|2212.4|2220.9|2214.9|2216.6|2210.6|48
1671645600000|2022-12-21 18:00:00|2218.6|2212.6|2218.6|2212.6|2219.4|2213.4|2218.4|2212.4|9
1671645900000|2022-12-21 18:05:00|2218.4|2212.4|2217.9|2211.9|2218.4|2212.4|2217.6|2211.6|19
1671646200000|2022-12-21 18:10:00|2218.1|2212.1|2217.1|2211.1|2218.1|2212.1|2216.9|2210.9|17
1671646500000|2022-12-21 18:15:00|2215.9|2209.9|2218.6|2212.6|2220.9|2214.9|2215.4|2209.4|31
1671646800000|2022-12-21 18:20:00|2219.1|2213.1|2218.1|2212.1|2219.4|2213.4|2217.6|2211.6|14
1671647100000|2022-12-21 18:25:00|2219.3|2213.3|2219.1|2213.1|2221.6|2215.6|2218.9|2212.9|21
1671647700000|2022-12-21 18:35:00|2218.9|2212.9|2220.4|2214.4|2220.4|2214.4|2218.9|2212.9|10
1671648000000|2022-12-21 18:40:00|2220.6|2214.6|2217.9|2211.9|2220.6|2214.6|2217.6|2211.6|27
1671648300000|2022-12-21 18:45:00|2218.1|2212.1|2218.1|2212.1|2218.4|2212.4|2217.9|2211.9|54
1671648600000|2022-12-21 18:50:00|2218.4|2212.4|2220.4|2214.4|2221.1|2215.1|2218.4|2212.4|24
1671648900000|2022-12-21 18:55:00|2220.6|2214.6|2227|2208.3|2227.8|2215.4|2220.4|2208|11
1671670800000|2022-12-22 01:00:00|2218|2212|2218|2212|2218|2212|2216.8|2210.8|7
1671671100000|2022-12-22 01:05:00|2218.3|2212.3|2222|2216|2222|2216|2217.8|2211.8|21
1671671400000|2022-12-22 01:10:00|2222.3|2216.3|2220.5|2214.5|2222.3|2216.3|2220.3|2214.3|21
1671671700000|2022-12-22 01:15:00|2220.8|2214.8|2220.3|2214.3|2221.5|2215.5|2219.8|2213.8|10
1671672000000|2022-12-22 01:20:00|2220.5|2214.5|2220.5|2214.5|2221.5|2215.5|2220.5|2214.5|7
1671672300000|2022-12-22 01:25:00|2220.8|2214.8|2213.3|2207.3|2221.3|2215.3|2213.3|2207.3|44
1671672600000|2022-12-22 01:30:00|2213.5|2207.5|2209.5|2203.5|2213.5|2207.5|2209.5|2203.5|23
1671672900000|2022-12-22 01:35:00|2208.5|2202.5|2208|2202|2209.5|2203.5|2207|2201|12
1671673200000|2022-12-22 01:40:00|2208.3|2202.3|2208|2202|2210.5|2204.5|2208|2202|23
1671673500000|2022-12-22 01:45:00|2208.3|2202.3|2208.8|2202.8|2208.8|2202.8|2207.5|2201.5|8
1671673800000|2022-12-22 01:50:00|2209|2203|2206.8|2200.8|2209|2203|2206.8|2200.8|7
1671674100000|2022-12-22 01:55:00|2207|2201|2208.8|2202.8|2208.8|2202.8|2206.3|2200.3|14
1671674400000|2022-12-22 02:00:00|2208.5|2202.5|2207.8|2201.8|2209|2203|2207.5|2201.5|16
1671674700000|2022-12-22 02:05:00|2208.3|2202.3|2207|2201|2208.3|2202.3|2206.8|2200.8|12
1671675000000|2022-12-22 02:10:00|2207.3|2201.3|2208.3|2202.3|2208.8|2202.8|2207|2201|20
1671675300000|2022-12-22 02:15:00|2208.5|2202.5|2208.8|2202.8|2209|2203|2208.3|2202.3|6
1671675600000|2022-12-22 02:20:00|2209|2203|2208.8|2202.8|2209|2203|2208.8|2202.8|4
1671675900000|2022-12-22 02:25:00|2209|2203|2212.5|2206.5|2212.5|2206.5|2209|2203|8
1671676200000|2022-12-22 02:30:00|2212.8|2206.8|2211.5|2205.5|2212.8|2206.8|2211|2205|10
1671676500000|2022-12-22 02:35:00|2211.3|2205.3|2210|2204|2211.5|2205.5|2210|2204|8
1671676800000|2022-12-22 02:40:00|2209|2203|2208|2202|2209.5|2203.5|2208|2202|7
1671677100000|2022-12-22 02:45:00|2207.8|2201.8|2208.3|2202.3|2208.3|2202.3|2207.8|2201.8|4
1671677400000|2022-12-22 02:50:00|2208|2202|2208.5|2202.5|2208.5|2202.5|2208|2202|3
1671677700000|2022-12-22 02:55:00|2208.8|2202.8|2206.8|2200.8|2209.8|2203.8|2206.5|2200.5|32
1671678000000|2022-12-22 03:00:00|2206.5|2200.5|2207|2201|2207|2201|2206.3|2200.3|11
1671678300000|2022-12-22 03:05:00|2207.3|2201.3|2207.3|2201.3|2207.5|2201.5|2207.3|2201.3|3
1671678600000|2022-12-22 03:10:00|2207|2201|2208.8|2202.8|2208.8|2202.8|2206.8|2200.8|16
1671678900000|2022-12-22 03:15:00|2209|2203|2209.3|2203.3|2210.5|2204.5|2209|2203|23
1671679200000|2022-12-22 03:20:00|2209.5|2203.5|2211|2205|2211.3|2205.3|2209.3|2203.3|14
1671679500000|2022-12-22 03:25:00|2211.3|2205.3|2211.5|2205.5|2211.5|2205.5|2211|2205|12
1671679800000|2022-12-22 03:30:00|2211.8|2205.8|2211|2205|2212.5|2206.5|2210.8|2204.8|15
1671680100000|2022-12-22 03:35:00|2211.3|2205.3|2211.3|2205.3|2211.5|2205.5|2211|2205|11
1671680400000|2022-12-22 03:40:00|2211.5|2205.5|2212|2206|2212|2206|2211.5|2205.5|5
1671680700000|2022-12-22 03:45:00|2211.8|2205.8|2212|2206|2212|2206|2211.8|2205.8|2
1671681000000|2022-12-22 03:50:00|2211.8|2205.8|2212.8|2206.8|2212.8|2206.8|2211.8|2205.8|7
1671681300000|2022-12-22 03:55:00|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1671681600000|2022-12-22 04:00:00|2212.8|2206.8|2210|2204|2212.8|2206.8|2210|2204|3
1671681900000|2022-12-22 04:05:00|2209.8|2203.8|2210|2204|2210|2204|2209.8|2203.8|2
1671682200000|2022-12-22 04:10:00|2210.3|2204.3|2210|2204|2210.3|2204.3|2210|2204|4
1671682500000|2022-12-22 04:15:00|2209.8|2203.8|2210|2204|2210|2204|2209.8|2203.8|4
1671682800000|2022-12-22 04:20:00|2210.3|2204.3|2210|2204|2210.3|2204.3|2209.8|2203.8|16
1671683100000|2022-12-22 04:25:00|2209.8|2203.8|2210.3|2204.3|2210.3|2204.3|2209.8|2203.8|9
1671683400000|2022-12-22 04:30:00|2210|2204|2210|2204|2210|2204|2210|2204|1
1671683700000|2022-12-22 04:35:00|2210.3|2204.3|2209.8|2203.8|2210.3|2204.3|2209.8|2203.8|6
1671684000000|2022-12-22 04:40:00|2210|2204|2211.8|2205.8|2212|2206|2210|2204|10
1671684300000|2022-12-22 04:45:00|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1671684600000|2022-12-22 04:50:00|2211.3|2205.3|2211.3|2205.3|2211.5|2205.5|2211.3|2205.3|5
1671684900000|2022-12-22 04:55:00|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.3|2205.3|5
1671685200000|2022-12-22 05:00:00|2211.3|2205.3|2211.5|2205.5|2211.5|2205.5|2211.3|2205.3|4
1671686100000|2022-12-22 05:15:00|2211.3|2205.3|2211.5|2205.5|2211.5|2205.5|2211.3|2205.3|6
1671686700000|2022-12-22 05:25:00|2211.3|2205.3|2211.5|2205.5|2211.5|2205.5|2211.3|2205.3|2
1671687000000|2022-12-22 05:30:00|2211.3|2205.3|2210.3|2204.3|2212|2206|2208.5|2202.5|52
1671687300000|2022-12-22 05:35:00|2210.8|2204.8|2210|2204|2211.5|2205.5|2208.5|2202.5|38
1671687600000|2022-12-22 05:40:00|2209.8|2203.8|2209.8|2203.8|2210.3|2204.3|2209|2203|18
1671687900000|2022-12-22 05:45:00|2209.5|2203.5|2207.5|2201.5|2209.8|2203.8|2207.3|2201.3|30
1671688200000|2022-12-22 05:50:00|2207.8|2201.8|2207.5|2201.5|2208|2202|2207|2201|11
1671688500000|2022-12-22 05:55:00|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2206.8|2200.8|23
1671688800000|2022-12-22 06:00:00|2206.8|2200.8|2207.3|2201.3|2207.5|2201.5|2206.3|2200.3|8
1671689100000|2022-12-22 06:05:00|2207.5|2201.5|2207.8|2201.8|2208|2202|2206.3|2200.3|15
1671689400000|2022-12-22 06:10:00|2208.5|2202.5|2208.8|2202.8|2208.8|2202.8|2208|2202|4
1671689700000|2022-12-22 06:15:00|2208.5|2202.5|2209|2203|2209.3|2203.3|2208.3|2202.3|4
1671690000000|2022-12-22 06:20:00|2209.3|2203.3|2208.5|2202.5|2209.3|2203.3|2208.3|2202.3|4
1671690300000|2022-12-22 06:25:00|2208.3|2202.3|2206|2200|2208.3|2202.3|2205.3|2199.3|11
1671690600000|2022-12-22 06:30:00|2206.3|2200.3|2207.3|2201.3|2207.3|2201.3|2206.3|2200.3|4
1671690900000|2022-12-22 06:35:00|2207|2201|2206.3|2200.3|2207|2201|2205|2199|14
1671691200000|2022-12-22 06:40:00|2205.8|2199.8|2206|2200|2206|2200|2205.5|2199.5|7
1671691500000|2022-12-22 06:45:00|2206.3|2200.3|2206|2200|2207.3|2201.3|2205.8|2199.8|17
1671691800000|2022-12-22 06:50:00|2206.3|2200.3|2208.8|2202.8|2208.8|2202.8|2206.3|2200.3|10
1671692100000|2022-12-22 06:55:00|2210|2204|2208.5|2202.5|2210.3|2204.3|2208|2202|20
1671692400000|2022-12-22 07:00:00|2208.3|2202.3|2209.5|2203.5|2209.8|2203.8|2207.8|2201.8|8
1671692700000|2022-12-22 07:05:00|2209.3|2203.3|2209.5|2203.5|2209.5|2203.5|2209.3|2203.3|2
1671693000000|2022-12-22 07:10:00|2209.8|2203.8|2210.3|2204.3|2210.5|2204.5|2208.8|2202.8|16
1671693300000|2022-12-22 07:15:00|2210|2204|2208.8|2202.8|2210|2204|2208.8|2202.8|10
1671693600000|2022-12-22 07:20:00|2208.5|2202.5|2207.3|2201.3|2208.5|2202.5|2207|2201|6
1671693900000|2022-12-22 07:25:00|2207.5|2201.5|2207.8|2201.8|2207.8|2201.8|2206.8|2200.8|5
1671694200000|2022-12-22 07:30:00|2207.5|2201.5|2211.5|2205.5|2211.5|2205.5|2207|2201|16
1671694500000|2022-12-22 07:35:00|2211.8|2205.8|2213|2207|2213|2207|2211.8|2205.8|7
1671694800000|2022-12-22 07:40:00|2213.8|2207.8|2214.3|2208.3|2214.3|2208.3|2213|2207|8
1671695100000|2022-12-22 07:45:00|2214|2208|2212.8|2206.8|2214|2208|2212.5|2206.5|8
1671695400000|2022-12-22 07:50:00|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1671695700000|2022-12-22 07:55:00|2212.3|2206.3|2213.3|2207.3|2213.3|2207.3|2211.5|2205.5|8
1671696000000|2022-12-22 08:00:00|2213.8|2207.8|2235.9|2229.9|2235.9|2229.9|2213.8|2207.8|65
1671696300000|2022-12-22 08:05:00|2235.8|2229.8|2232.8|2226.8|2237.9|2231.9|2232.1|2226.1|29
1671696600000|2022-12-22 08:10:00|2232.5|2226.5|2228|2222|2232.5|2226.5|2225|2219|29
1671696900000|2022-12-22 08:15:00|2228.3|2222.3|2233.8|2227.8|2238|2232|2228.3|2222.3|59
1671697200000|2022-12-22 08:20:00|2234|2228|2238.5|2232.5|2238.5|2232.5|2233.3|2227.3|27
1671697500000|2022-12-22 08:25:00|2238.8|2232.8|2238|2232|2239.5|2233.5|2236|2230|28
1671697800000|2022-12-22 08:30:00|2238.5|2232.5|2237.5|2231.5|2238.5|2232.5|2233.8|2227.8|22
1671698100000|2022-12-22 08:35:00|2237.3|2231.3|2242.3|2236.3|2242.5|2236.5|2237|2231|23
1671698400000|2022-12-22 08:40:00|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|2241.5|2235.5|13
1671698700000|2022-12-22 08:45:00|2242.3|2236.3|2239.3|2233.3|2242.3|2236.3|2238.8|2232.8|18
1671699000000|2022-12-22 08:50:00|2239.5|2233.5|2240.8|2234.8|2240.8|2234.8|2238.5|2232.5|11
1671699300000|2022-12-22 08:55:00|2241|2235|2241.5|2235.5|2242.8|2236.8|2241|2235|13
1671699600000|2022-12-22 09:00:00|2241.8|2235.8|2285.5|2279.5|2292.6|2286.6|2241.8|2235.8|115
1671699900000|2022-12-22 09:05:00|2284.8|2278.8|2270|2264|2284.8|2278.8|2269|2263|62
1671700200000|2022-12-22 09:10:00|2269|2263|2266|2260|2269.5|2263.5|2262.5|2256.5|58
1671700500000|2022-12-22 09:15:00|2266.5|2260.5|2257.3|2251.3|2266.5|2260.5|2256.5|2250.5|42
1671700800000|2022-12-22 09:20:00|2258.3|2252.3|2256.8|2250.8|2260.3|2254.3|2253.8|2247.8|34
1671701100000|2022-12-22 09:25:00|2257|2251|2260.5|2254.5|2261|2255|2256.8|2250.8|34
1671701400000|2022-12-22 09:30:00|2260.8|2254.8|2257.5|2251.5|2260.8|2254.8|2256.8|2250.8|27
1671701700000|2022-12-22 09:35:00|2257.3|2251.3|2253|2247|2257.3|2251.3|2251.3|2245.3|23
1671702000000|2022-12-22 09:40:00|2252.8|2246.8|2251.8|2245.8|2255|2249|2250.3|2244.3|36
1671702300000|2022-12-22 09:45:00|2251.5|2245.5|2251.3|2245.3|2252.5|2246.5|2250.3|2244.3|28
1671702600000|2022-12-22 09:50:00|2251.5|2245.5|2255.3|2249.3|2255.8|2249.8|2251.5|2245.5|17
1671702900000|2022-12-22 09:55:00|2255|2249|2252|2246|2255|2249|2251.5|2245.5|25
1671703200000|2022-12-22 10:00:00|2252.3|2246.3|2248.5|2242.5|2253|2247|2248|2242|26
1671703500000|2022-12-22 10:05:00|2248.8|2242.8|2248|2242|2249.8|2243.8|2247|2241|25
1671703800000|2022-12-22 10:10:00|2248.5|2242.5|2246.3|2240.3|2250.5|2244.5|2242|2236|37
1671704100000|2022-12-22 10:15:00|2246.8|2240.8|2247.5|2241.5|2250.3|2244.3|2246.8|2240.8|17
1671704400000|2022-12-22 10:20:00|2247.8|2241.8|2248|2242|2249|2243|2246|2240|21
1671704700000|2022-12-22 10:25:00|2248.3|2242.3|2251.8|2245.8|2252|2246|2248.3|2242.3|8
1671705000000|2022-12-22 10:30:00|2251.5|2245.5|2251.8|2245.8|2252|2246|2249.8|2243.8|25
1671705300000|2022-12-22 10:35:00|2252.3|2246.3|2254.5|2248.5|2256|2250|2252.3|2246.3|18
1671705600000|2022-12-22 10:40:00|2254.3|2248.3|2254.8|2248.8|2255.3|2249.3|2254|2248|12
1671705900000|2022-12-22 10:45:00|2254.5|2248.5|2254.3|2248.3|2255.3|2249.3|2254|2248|19
1671706200000|2022-12-22 10:50:00|2254|2248|2254.5|2248.5|2255.8|2249.8|2252.5|2246.5|22
1671706500000|2022-12-22 10:55:00|2254.8|2248.8|2254.3|2248.3|2255.5|2249.5|2253.5|2247.5|21
1671706800000|2022-12-22 11:00:00|2254.5|2248.5|2255|2249|2255.5|2249.5|2253.8|2247.8|23
1671707100000|2022-12-22 11:05:00|2255.3|2249.3|2255|2249|2255.5|2249.5|2253.5|2247.5|12
1671707400000|2022-12-22 11:10:00|2254.8|2248.8|2253.5|2247.5|2255.8|2249.8|2253.3|2247.3|23
1671707700000|2022-12-22 11:15:00|2253.3|2247.3|2253.8|2247.8|2255.3|2249.3|2253.3|2247.3|13
1671708000000|2022-12-22 11:20:00|2254|2248|2252|2246|2254.5|2248.5|2251.3|2245.3|14
1671708300000|2022-12-22 11:25:00|2251.8|2245.8|2253|2247|2253.3|2247.3|2251.5|2245.5|15
1671708600000|2022-12-22 11:30:00|2253.3|2247.3|2252.3|2246.3|2255|2249|2250.3|2244.3|13
1671708900000|2022-12-22 11:35:00|2252|2246|2255|2249|2255.5|2249.5|2250.8|2244.8|22
1671709200000|2022-12-22 11:40:00|2255.3|2249.3|2252.5|2246.5|2255.8|2249.8|2252|2246|15
1671709500000|2022-12-22 11:45:00|2252.3|2246.3|2253|2247|2253.3|2247.3|2251.8|2245.8|13
1671709800000|2022-12-22 11:50:00|2253.3|2247.3|2252.5|2246.5|2253.3|2247.3|2252|2246|13
1671710100000|2022-12-22 11:55:00|2252.8|2246.8|2253.5|2247.5|2253.5|2247.5|2252.5|2246.5|9
1671710400000|2022-12-22 12:00:00|2253.8|2247.8|2255|2249|2255.8|2249.8|2253.8|2247.8|10
1671710700000|2022-12-22 12:05:00|2254.8|2248.8|2254.3|2248.3|2256|2250|2254.3|2248.3|15
1671711000000|2022-12-22 12:10:00|2254|2248|2254|2248|2254.8|2248.8|2252.8|2246.8|14
1671711300000|2022-12-22 12:15:00|2253.8|2247.8|2249.8|2243.8|2254|2248|2249|2243|20
1671711600000|2022-12-22 12:20:00|2249|2243|2249.3|2243.3|2249.3|2243.3|2247.8|2241.8|26
1671711900000|2022-12-22 12:25:00|2249.5|2243.5|2252|2246|2252.5|2246.5|2249.5|2243.5|14
1671712200000|2022-12-22 12:30:00|2251.8|2245.8|2253.5|2247.5|2253.8|2247.8|2250.3|2244.3|19
1671712500000|2022-12-22 12:35:00|2254.5|2248.5|2255.8|2249.8|2257.8|2251.8|2254.4|2248.4|32
1671712800000|2022-12-22 12:40:00|2256.3|2250.3|2250|2244|2256.5|2250.5|2248.3|2242.3|32
1671713100000|2022-12-22 12:45:00|2250.5|2244.5|2242.5|2236.5|2250.5|2244.5|2241.5|2235.5|65
1671713400000|2022-12-22 12:50:00|2242|2236|2242.3|2236.3|2246|2240|2239.8|2233.8|46
1671713700000|2022-12-22 12:55:00|2242.5|2236.5|2235.8|2229.8|2242.8|2236.8|2235.8|2229.8|45
1671714000000|2022-12-22 13:00:00|2236|2230|2222|2216|2238|2232|2220.8|2214.8|162
1671714300000|2022-12-22 13:05:00|2223|2217|2224|2218|2226.5|2220.5|2222.3|2216.3|47
1671714600000|2022-12-22 13:10:00|2223.8|2217.8|2217.8|2211.8|2224.3|2218.3|2210.8|2204.8|42
1671714900000|2022-12-22 13:15:00|2218|2212|2219.8|2213.8|2219.8|2213.8|2215.5|2209.5|37
1671715200000|2022-12-22 13:20:00|2220|2214|2223.3|2217.3|2225.3|2219.3|2219.8|2213.8|63
1671715500000|2022-12-22 13:25:00|2223.8|2217.8|2219.3|2213.3|2227.5|2221.5|2219.3|2213.3|33
1671715800000|2022-12-22 13:30:00|2219|2213|2224|2218|2224|2218|2216.1|2210.1|55
1671716100000|2022-12-22 13:35:00|2222.8|2216.8|2220.8|2214.8|2223|2217|2219.8|2213.8|42
1671716400000|2022-12-22 13:40:00|2220.5|2214.5|2223.8|2217.8|2224|2218|2220|2214|24
1671716700000|2022-12-22 13:45:00|2223|2217|2222.1|2216.1|2223|2217|2221.3|2215.3|33
1671717000000|2022-12-22 13:50:00|2222.4|2216.4|2222.1|2216.1|2223.6|2217.6|2221.1|2215.1|31
1671717300000|2022-12-22 13:55:00|2221.6|2215.6|2218.9|2212.9|2221.6|2215.6|2218.6|2212.6|15
1671717600000|2022-12-22 14:00:00|2219.1|2213.1|2224.6|2218.6|2224.9|2218.9|2217.1|2211.1|38
1671717900000|2022-12-22 14:05:00|2224.9|2218.9|2222.6|2216.6|2224.9|2218.9|2219.6|2213.6|38
1671718200000|2022-12-22 14:10:00|2222.4|2216.4|2224.4|2218.4|2225.1|2219.1|2222.4|2216.4|31
1671718500000|2022-12-22 14:15:00|2223.6|2217.6|2222.6|2216.6|2224.9|2218.9|2221.9|2215.9|15
1671718800000|2022-12-22 14:20:00|2222.4|2216.4|2222.1|2216.1|2224.6|2218.6|2220.9|2214.9|47
1671719100000|2022-12-22 14:25:00|2222.4|2216.4|2218.9|2212.9|2224.6|2218.6|2217.6|2211.6|34
1671719400000|2022-12-22 14:30:00|2219.6|2213.6|2212.1|2206.1|2222.4|2216.4|2211.1|2205.1|62
1671719700000|2022-12-22 14:35:00|2211.4|2205.4|2209.6|2203.6|2212.6|2206.6|2208.4|2202.4|33
1671720000000|2022-12-22 14:40:00|2209.4|2203.4|2209.9|2203.9|2209.9|2203.9|2206.9|2200.9|34
1671720300000|2022-12-22 14:45:00|2209.6|2203.6|2210.9|2204.9|2211.4|2205.4|2208.9|2202.9|23
1671720600000|2022-12-22 14:50:00|2211.1|2205.1|2215.4|2209.4|2215.4|2209.4|2211.1|2205.1|26
1671720900000|2022-12-22 14:55:00|2215.6|2209.6|2220.4|2214.4|2220.4|2214.4|2215.6|2209.6|27
1671721200000|2022-12-22 15:00:00|2222.4|2216.4|2216.6|2210.6|2222.6|2216.6|2213.6|2207.6|76
1671721500000|2022-12-22 15:05:00|2216.9|2210.9|2214.4|2208.4|2217.4|2211.4|2213.6|2207.6|24
1671721800000|2022-12-22 15:10:00|2214.6|2208.6|2220.6|2214.6|2220.9|2214.9|2213.9|2207.9|44
1671722100000|2022-12-22 15:15:00|2221.1|2215.1|2225.1|2219.1|2226.9|2220.9|2221.1|2215.1|45
1671722400000|2022-12-22 15:20:00|2226.1|2220.1|2215.8|2209.8|2226.1|2220.1|2215.3|2209.3|99
1671722700000|2022-12-22 15:25:00|2216.3|2210.3|2218.5|2212.5|2222|2216|2215.5|2209.5|45
1671723000000|2022-12-22 15:30:00|2218.3|2212.3|2218.8|2212.8|2219.5|2213.5|2217.3|2211.3|23
1671723300000|2022-12-22 15:35:00|2218.5|2212.5|2224.5|2218.5|2225.5|2219.5|2218.5|2212.5|71
1671723600000|2022-12-22 15:40:00|2224.3|2218.3|2227.3|2221.3|2227.8|2221.8|2223.3|2217.3|64
1671723900000|2022-12-22 15:45:00|2226.3|2220.3|2229.5|2223.5|2230|2224|2225.8|2219.8|60
1671724200000|2022-12-22 15:50:00|2229.8|2223.8|2231|2225|2231.5|2225.5|2228.5|2222.5|58
1671724500000|2022-12-22 15:55:00|2231.3|2225.3|2226.3|2220.3|2231.8|2225.8|2226.3|2220.3|68
1671724800000|2022-12-22 16:00:00|2226.5|2220.5|2231|2225|2231.5|2225.5|2225.5|2219.5|60
1671725100000|2022-12-22 16:05:00|2230.8|2224.8|2228.5|2222.5|2231.5|2225.5|2228.5|2222.5|63
1671725400000|2022-12-22 16:10:00|2228.8|2222.8|2228.8|2222.8|2229|2223|2228|2222|8
1671725700000|2022-12-22 16:15:00|2228.3|2222.3|2221.8|2215.8|2228.3|2222.3|2214.5|2208.5|74
1671726000000|2022-12-22 16:20:00|2221.5|2215.5|2222.5|2216.5|2226.3|2220.3|2221.3|2215.3|35
1671726300000|2022-12-22 16:25:00|2223.8|2217.8|2224.8|2218.8|2225.3|2219.3|2223.8|2217.8|10
1671726600000|2022-12-22 16:30:00|2225|2219|2222|2216|2227.8|2221.8|2221.8|2215.8|24
1671726900000|2022-12-22 16:35:00|2222.3|2216.3|2222.8|2216.8|2224.5|2218.5|2222.3|2216.3|18
1671727200000|2022-12-22 16:40:00|2222.5|2216.5|2222.8|2216.8|2226.3|2220.3|2222.3|2216.3|27
1671727500000|2022-12-22 16:45:00|2222.5|2216.5|2222|2216|2222.5|2216.5|2222|2216|3
1671727800000|2022-12-22 16:50:00|2222.3|2216.3|2224.3|2218.3|2225.8|2219.8|2222.3|2216.3|31
1671728100000|2022-12-22 16:55:00|2224|2218|2220.3|2214.3|2224|2218|2219.8|2213.8|17
1671728400000|2022-12-22 17:00:00|2220|2214|2219.3|2213.3|2220.5|2214.5|2219|2213|14
1671729000000|2022-12-22 17:10:00|2219.8|2213.8|2221|2215|2221|2215|2219.8|2213.8|7
1671729600000|2022-12-22 17:20:00|2220.8|2214.8|2220.3|2214.3|2220.8|2214.8|2220.3|2214.3|2
1671729900000|2022-12-22 17:25:00|2220|2214|2220|2214|2220|2214|2220|2214|1
1671730200000|2022-12-22 17:30:00|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1671730500000|2022-12-22 17:35:00|2220|2214|2220.5|2214.5|2220.8|2214.8|2220|2214|10
1671730800000|2022-12-22 17:40:00|2220.3|2214.3|2218.5|2212.5|2220.8|2214.8|2215.3|2209.3|15
1671731100000|2022-12-22 17:45:00|2218.3|2212.3|2215.8|2209.8|2218.3|2212.3|2215.8|2209.8|17
1671731400000|2022-12-22 17:50:00|2216|2210|2210.3|2204.3|2217|2211|2207.8|2201.8|23
1671731700000|2022-12-22 17:55:00|2210|2204|2203.5|2197.5|2210|2204|2201.5|2195.5|47
1671732000000|2022-12-22 18:00:00|2203|2197|2203.8|2197.8|2204|2198|2202.8|2196.8|19
1671732300000|2022-12-22 18:05:00|2205.3|2199.3|2204|2198|2205.3|2199.3|2203.8|2197.8|7
1671732600000|2022-12-22 18:10:00|2204.3|2198.3|2203.8|2197.8|2204.3|2198.3|2203|2197|3
1671732900000|2022-12-22 18:15:00|2204.3|2198.3|2203.8|2197.8|2204.3|2198.3|2203.8|2197.8|3
1671733200000|2022-12-22 18:20:00|2203.5|2197.5|2203.3|2197.3|2203.5|2197.5|2203.3|2197.3|4
1671733500000|2022-12-22 18:25:00|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203.3|2197.3|3
1671733800000|2022-12-22 18:30:00|2203.3|2197.3|2203.3|2197.3|2203.5|2197.5|2203|2197|4
1671734100000|2022-12-22 18:35:00|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203|2197|6
1671734400000|2022-12-22 18:40:00|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|2203|2197|3
1671734700000|2022-12-22 18:45:00|2203.8|2197.8|2203.5|2197.5|2204.5|2198.5|2203|2197|13
1671735000000|2022-12-22 18:50:00|2203.8|2197.8|2200.3|2194.3|2203.8|2197.8|2197.3|2191.3|24
1671735300000|2022-12-22 18:55:00|2200.5|2194.5|2208.8|2190|2210.4|2194.5|2200.5|2188.3|10
1671757200000|2022-12-23 01:00:00|2210.8|2200.8|2212.3|2202.3|2212.5|2202.5|2210.3|2200.3|6
1671757500000|2022-12-23 01:05:00|2212.8|2202.8|2213.5|2203.5|2214|2204|2210|2200|15
1671757800000|2022-12-23 01:10:00|2214|2204|2216|2206|2216.8|2206.8|2214|2204|6
1671758100000|2022-12-23 01:15:00|2216.5|2206.5|2216.5|2206.5|2216.8|2206.8|2216.3|2206.3|6
1671758400000|2022-12-23 01:20:00|2216.8|2206.8|2218.8|2208.8|2221|2211|2216.8|2206.8|13
1671758700000|2022-12-23 01:25:00|2219|2209|2220.8|2210.8|2221|2211|2219|2209|4
1671759000000|2022-12-23 01:30:00|2221.3|2211.3|2222.3|2212.3|2222.3|2212.3|2221.3|2211.3|13
1671759300000|2022-12-23 01:35:00|2222.5|2212.5|2223.5|2213.5|2223.5|2213.5|2222.3|2212.3|10
1671759900000|2022-12-23 01:45:00|2223.8|2213.8|2225|2215|2225.3|2215.3|2223.8|2213.8|8
1671760200000|2022-12-23 01:50:00|2225.3|2215.3|2226|2216|2226|2216|2225.3|2215.3|3
1671760500000|2022-12-23 01:55:00|2226.3|2216.3|2228.3|2218.3|2228.3|2218.3|2226.3|2216.3|6
1671760800000|2022-12-23 02:00:00|2228.8|2218.8|2228.5|2218.5|2229.5|2219.5|2228|2218|6
1671761100000|2022-12-23 02:05:00|2229|2219|2229.5|2219.5|2229.5|2219.5|2229|2219|3
1671761400000|2022-12-23 02:10:00|2230.5|2220.5|2230|2220|2230.8|2220.8|2229.5|2219.5|6
1671761700000|2022-12-23 02:15:00|2230.3|2220.3|2233|2223|2233|2223|2230.3|2220.3|9
1671762000000|2022-12-23 02:20:00|2233.5|2223.5|2234|2224|2234|2224|2233.5|2223.5|2
1671762300000|2022-12-23 02:25:00|2233.8|2223.8|2233.8|2223.8|2233.8|2223.8|2233.8|2223.8|1
1671762600000|2022-12-23 02:30:00|2233|2223|2225.5|2215.5|2233.5|2223.5|2225.3|2215.3|45
1671762900000|2022-12-23 02:35:00|2225|2215|2225.5|2215.5|2225.8|2215.8|2224|2214|20
1671763200000|2022-12-23 02:40:00|2225.3|2215.3|2230.3|2220.3|2230.3|2220.3|2225.3|2215.3|11
1671763500000|2022-12-23 02:45:00|2230|2220|2227.5|2217.5|2231|2221|2227.5|2217.5|22
1671763800000|2022-12-23 02:50:00|2228|2218|2227.5|2217.5|2228|2218|2227|2217|14
1671764100000|2022-12-23 02:55:00|2226.8|2216.8|2225.3|2215.3|2227.5|2217.5|2224.3|2214.3|177
1671764400000|2022-12-23 03:00:00|2224.8|2214.8|2224.3|2214.3|2227|2217|2224|2214|37
1671764700000|2022-12-23 03:05:00|2223.5|2213.5|2223.3|2213.3|2223.5|2213.5|2223|2213|3
1671765000000|2022-12-23 03:10:00|2223.5|2213.5|2224.8|2214.8|2225.5|2215.5|2221.8|2211.8|18
1671765300000|2022-12-23 03:15:00|2225|2215|2229|2219|2229.5|2219.5|2224.5|2214.5|25
1671765600000|2022-12-23 03:20:00|2229.5|2219.5|2229.3|2219.3|2230|2220|2228.8|2218.8|31
1671765900000|2022-12-23 03:25:00|2229.8|2219.8|2229.5|2219.5|2231.8|2221.8|2229|2219|15
1671766200000|2022-12-23 03:30:00|2230|2220|2231|2221|2232.5|2222.5|2230|2220|11
1671766500000|2022-12-23 03:35:00|2231.5|2221.5|2231.8|2221.8|2231.8|2221.8|2231.3|2221.3|5
1671766800000|2022-12-23 03:40:00|2231.5|2221.5|2231.3|2221.3|2232.8|2222.8|2230.8|2220.8|10
1671767100000|2022-12-23 03:45:00|2231.5|2221.5|2231.3|2221.3|2232.5|2222.5|2230.8|2220.8|14
1671767400000|2022-12-23 03:50:00|2231|2221|2231.8|2221.8|2232.8|2222.8|2230.8|2220.8|21
1671767700000|2022-12-23 03:55:00|2232|2222|2232|2222|2232|2222|2232|2222|1
1671768000000|2022-12-23 04:00:00|2232.5|2222.5|2232.5|2222.5|2232.5|2222.5|2232.5|2222.5|1
1671768600000|2022-12-23 04:10:00|2232.8|2222.8|2234.5|2224.5|2234.5|2224.5|2232.8|2222.8|3
1671768900000|2022-12-23 04:15:00|2234.3|2224.3|2234.3|2224.3|2234.3|2224.3|2234.3|2224.3|1
1671769200000|2022-12-23 04:20:00|2233.8|2223.8|2233.8|2223.8|2234|2224|2233.8|2223.8|3
1671769500000|2022-12-23 04:25:00|2234.3|2224.3|2235|2225|2235|2225|2234.3|2224.3|2
1671769800000|2022-12-23 04:30:00|2235.3|2225.3|2235.3|2225.3|2235.3|2225.3|2235.3|2225.3|1
1671770100000|2022-12-23 04:35:00|2234.8|2224.8|2234|2224|2234.8|2224.8|2233.8|2223.8|3
1671771000000|2022-12-23 04:50:00|2233.8|2223.8|2233.8|2223.8|2233.8|2223.8|2233.8|2223.8|1
1671771600000|2022-12-23 05:00:00|2233.3|2223.3|2232.8|2222.8|2233.3|2223.3|2232.8|2222.8|2
1671771900000|2022-12-23 05:05:00|2232.5|2222.5|2232.5|2222.5|2232.8|2222.8|2231.3|2221|10
1671772200000|2022-12-23 05:10:00|2232.3|2222.3|2230|2220|2232.3|2222.3|2229.8|2219.8|6
1671772500000|2022-12-23 05:15:00|2230.3|2220.3|2230|2220|2230.3|2220.3|2230|2220|2
1671772800000|2022-12-23 05:20:00|2229.5|2218.3|2229.8|2219.8|2230.5|2220.3|2229.5|2217.8|6
1671773100000|2022-12-23 05:25:00|2230.3|2220.3|2228.5|2218.5|2230.5|2220.5|2228.5|2218.5|7
1671773400000|2022-12-23 05:30:00|2228.3|2218.3|2225.8|2215.8|2228.3|2218.3|2225.8|2215.8|14
1671773700000|2022-12-23 05:35:00|2226|2216|2224.3|2214.3|2226.5|2216.5|2224.3|2214.3|15
1671774000000|2022-12-23 05:40:00|2224.5|2214.5|2223.8|2213.8|2224.5|2214.5|2222.3|2212.3|24
1671774300000|2022-12-23 05:45:00|2223.5|2213.5|2223.3|2213.3|2223.8|2213.8|2222.5|2212.5|7
1671774600000|2022-12-23 05:50:00|2223.5|2213.5|2222|2212|2223.5|2213.5|2221|2211|12
1671774900000|2022-12-23 05:55:00|2221.5|2211.5|2222|2212|2223.5|2213.5|2221.3|2211.3|14
1671775200000|2022-12-23 06:00:00|2221.5|2211.5|2222|2212|2223.5|2213.5|2220.8|2210.8|12
1671775500000|2022-12-23 06:05:00|2221.5|2211.5|2222|2212|2222|2212|2221.5|2211.5|5
1671775800000|2022-12-23 06:10:00|2222.3|2212.3|2223.3|2213.3|2223.5|2213.5|2222.3|2212.3|10
1671776100000|2022-12-23 06:15:00|2222.8|2212.8|2222.5|2212.5|2222.8|2212.8|2222.3|2212.3|3
1671776400000|2022-12-23 06:20:00|2221.8|2211.8|2222|2212|2222.5|2212.5|2221.8|2211.8|9
1671776700000|2022-12-23 06:25:00|2222.5|2212.5|2225.5|2215.5|2225.8|2215.8|2222.5|2212.5|13
1671777000000|2022-12-23 06:30:00|2225|2215|2226.5|2216.5|2228|2218|2225|2215|18
1671777300000|2022-12-23 06:35:00|2226.3|2216.3|2226|2216|2226.5|2216.5|2225.8|2215.8|6
1671777900000|2022-12-23 06:45:00|2226.3|2216.3|2225.8|2215.8|2226.5|2216.5|2225.5|2215.5|6
1671778200000|2022-12-23 06:50:00|2225.5|2215.5|2225.8|2215.8|2225.8|2215.8|2225.5|2215.5|2
1671778500000|2022-12-23 06:55:00|2226.3|2216.3|2220.5|2210.5|2226.3|2216.3|2220.5|2210.5|21
1671778800000|2022-12-23 07:00:00|2220.3|2210.3|2221.8|2211.8|2221.8|2211.8|2218.5|2208.5|7
1671779100000|2022-12-23 07:05:00|2221.5|2211.5|2219|2209|2221.5|2211.5|2219|2209|11
1671779400000|2022-12-23 07:10:00|2218.3|2208.3|2219.5|2209.5|2219.5|2209.5|2218.3|2208.3|5
1671779700000|2022-12-23 07:15:00|2220|2210|2219.8|2209.8|2220.3|2210.3|2219.8|2209.8|4
1671780000000|2022-12-23 07:20:00|2220|2210|2220.3|2210.3|2222|2212|2220|2210|11
1671780300000|2022-12-23 07:25:00|2220|2210|2213.3|2203.3|2220|2210|2213|2203|36
1671780600000|2022-12-23 07:30:00|2212.3|2202.3|2210.5|2200.5|2212.3|2202.3|2210.3|2200.3|6
1671780900000|2022-12-23 07:35:00|2210.8|2200.8|2212.3|2202.3|2212.5|2202.5|2210.8|2200.8|5
1671781200000|2022-12-23 07:40:00|2212.8|2202.8|2217.8|2207.8|2218.5|2208.5|2212.5|2202.5|16
1671781500000|2022-12-23 07:45:00|2218|2208|2216.5|2206.5|2218|2208|2216.3|2206.3|6
1671781800000|2022-12-23 07:50:00|2217|2207|2217.8|2207.8|2217.8|2207.8|2216.8|2206.8|9
1671782100000|2022-12-23 07:55:00|2216|2210|2214.5|2208.5|2216|2210|2214.5|2208.5|18
1671782400000|2022-12-23 08:00:00|2214.3|2208.3|2222|2216|2225|2219|2212|2206|72
1671782700000|2022-12-23 08:05:00|2222.3|2216.3|2224.5|2218.5|2225.5|2219.5|2220.8|2214.8|40
1671783000000|2022-12-23 08:10:00|2224.8|2218.8|2226|2220|2226|2220|2222.3|2216.3|25
1671783300000|2022-12-23 08:15:00|2226.8|2220.8|2230|2224|2230|2224|2226.8|2220.8|18
1671783600000|2022-12-23 08:20:00|2230.3|2224.3|2236.5|2230.5|2238|2232|2230.3|2224.3|30
1671783900000|2022-12-23 08:25:00|2236.3|2230.3|2239.3|2233.3|2240.5|2234.5|2236.3|2230.3|26
1671784200000|2022-12-23 08:30:00|2239|2233|2240.3|2234.3|2240.3|2234.3|2235.5|2229.5|35
1671784500000|2022-12-23 08:35:00|2239.8|2233.8|2243.3|2237.3|2243.3|2237.3|2238.8|2232.8|23
1671784800000|2022-12-23 08:40:00|2243|2237|2242.5|2236.5|2243.5|2237.5|2242.3|2236.3|8
1671785100000|2022-12-23 08:45:00|2242|2236|2241.5|2235.5|2242|2236|2239.5|2233.5|24
1671785400000|2022-12-23 08:50:00|2241.8|2235.8|2242|2236|2242|2236|2240.5|2234.5|15
1671785700000|2022-12-23 08:55:00|2241.8|2235.8|2243|2237|2243|2237|2241.8|2235.8|11
1671786000000|2022-12-23 09:00:00|2242.8|2236.8|2237.5|2231.5|2242.8|2236.8|2233|2227|25
1671786300000|2022-12-23 09:05:00|2237.8|2231.8|2243|2237|2243|2237|2237.8|2231.8|24
1671786600000|2022-12-23 09:10:00|2242.8|2236.8|2240.5|2234.5|2243|2237|2240.5|2234.5|16
1671786900000|2022-12-23 09:15:00|2240.3|2234.3|2241.3|2235.3|2241.3|2235.3|2238.5|2232.5|19
1671787200000|2022-12-23 09:20:00|2241|2235|2240.8|2234.8|2241|2235|2239.3|2233.3|14
1671787500000|2022-12-23 09:25:00|2241|2235|2241.8|2235.8|2243|2237|2241|2235|19
1671787800000|2022-12-23 09:30:00|2241.5|2235.5|2247.8|2241.8|2248.3|2242.3|2241.3|2235.3|32
1671788100000|2022-12-23 09:35:00|2247.5|2241.5|2246|2240|2247.5|2241.5|2245.3|2239.3|16
1671788400000|2022-12-23 09:40:00|2246.5|2240.5|2248.3|2242.3|2248.5|2242.5|2246.5|2240.5|10
1671788700000|2022-12-23 09:45:00|2248|2242|2247.3|2241.3|2248.8|2242.8|2246.5|2240.5|15
1671789000000|2022-12-23 09:50:00|2247|2241|2246.3|2240.3|2248.3|2242.3|2245.5|2239.5|21
1671789300000|2022-12-23 09:55:00|2245.8|2239.8|2248|2242|2248|2242|2243.4|2237.4|20
1671789600000|2022-12-23 10:00:00|2248.3|2242.3|2247.5|2241.5|2250.3|2244.3|2247.3|2241.3|22
1671789900000|2022-12-23 10:05:00|2247.8|2241.8|2250.3|2244.3|2250.3|2244.3|2247.5|2241.5|15
1671790200000|2022-12-23 10:10:00|2250.5|2244.5|2251|2245|2251|2245|2248.3|2242.3|19
1671790500000|2022-12-23 10:15:00|2251.5|2245.5|2253.5|2247.5|2253.8|2247.8|2251.5|2245.5|15
1671790800000|2022-12-23 10:20:00|2253.8|2247.8|2253.8|2247.8|2254.3|2248.3|2253.8|2247.8|6
1671791100000|2022-12-23 10:25:00|2254|2248|2250.8|2244.8|2255|2249|2250.8|2244.8|17
1671791400000|2022-12-23 10:30:00|2251.3|2245.3|2253.5|2247.5|2254.3|2248.3|2251.3|2245.3|17
1671791700000|2022-12-23 10:35:00|2253.8|2247.8|2254.8|2248.8|2255.5|2249.5|2253.5|2247.5|25
1671792000000|2022-12-23 10:40:00|2255|2249|2254.8|2248.8|2255.3|2249|2252.3|2245.5|30
1671792300000|2022-12-23 10:45:00|2255|2249|2255|2249|2257.8|2251.8|2254.5|2248.5|16
1671792600000|2022-12-23 10:50:00|2254.8|2248.8|2254.5|2248.5|2255.5|2249.5|2253.8|2247.8|8
1671792900000|2022-12-23 10:55:00|2253.5|2247.5|2252.5|2246.5|2254.5|2248.5|2251.5|2245.5|20
1671793200000|2022-12-23 11:00:00|2252|2246|2250.3|2244.3|2252.8|2246.8|2250.3|2244.3|24
1671793500000|2022-12-23 11:05:00|2251|2245|2248.8|2242.8|2252|2246|2248.3|2242.3|13
1671793800000|2022-12-23 11:10:00|2248.5|2242.5|2246|2240|2249.3|2243.3|2245|2239|36
1671794100000|2022-12-23 11:15:00|2246.3|2240.3|2247.3|2241.3|2250.3|2244.3|2246.3|2240.3|22
1671794400000|2022-12-23 11:20:00|2247|2241|2249.3|2243.3|2250.3|2244.3|2247|2241|14
1671794700000|2022-12-23 11:25:00|2249|2243|2249.3|2243.3|2250.5|2244.5|2249|2243|20
1671795000000|2022-12-23 11:30:00|2249.5|2243.5|2248.5|2242.5|2250.8|2244.8|2248|2242|18
1671795300000|2022-12-23 11:35:00|2248.8|2242.8|2248.5|2242.5|2249|2243|2247.3|2241.3|10
1671795600000|2022-12-23 11:40:00|2248.3|2242.3|2248.5|2242.5|2249|2243|2248|2242|13
1671795900000|2022-12-23 11:45:00|2248.8|2242.8|2249.3|2243.3|2249.8|2243.8|2247.5|2241.5|17
1671796200000|2022-12-23 11:50:00|2249|2243|2249.3|2243.3|2249.5|2243.5|2249|2243|4
1671796500000|2022-12-23 11:55:00|2249|2243|2248.8|2242.8|2249.5|2243.5|2248|2242|15
1671796800000|2022-12-23 12:00:00|2249|2243|2249.3|2243.3|2249.3|2243.3|2247.8|2241.8|11
1671797100000|2022-12-23 12:05:00|2249|2243|2249|2243|2249|2243|2246.5|2240.5|19
1671797400000|2022-12-23 12:10:00|2249.3|2243.3|2245.8|2239.8|2249.5|2243.5|2244|2238|18
1671797700000|2022-12-23 12:15:00|2246|2240|2242.3|2236.3|2248|2242|2242.3|2236.3|28
1671798000000|2022-12-23 12:20:00|2241.3|2235.3|2244|2238|2244.8|2238.8|2240.8|2234.8|26
1671798300000|2022-12-23 12:25:00|2243.8|2237.8|2241.3|2235.3|2244.3|2238.3|2240.8|2234.8|21
1671798600000|2022-12-23 12:30:00|2241|2235|2241.5|2235.5|2242|2236|2240.8|2234.8|13
1671798900000|2022-12-23 12:35:00|2242|2236|2241|2235|2242.3|2236.3|2239.8|2233.8|18
1671799200000|2022-12-23 12:40:00|2241.3|2235.3|2241.8|2235.8|2243.8|2237.8|2240|2234|32
1671799500000|2022-12-23 12:45:00|2241.3|2235.3|2242|2236|2246.3|2240.3|2240|2234|58
1671799800000|2022-12-23 12:50:00|2242.8|2236.8|2243.8|2237.8|2244.5|2238.5|2240.5|2234.5|42
1671800100000|2022-12-23 12:55:00|2244|2238|2247.5|2241.5|2247.5|2241.5|2243.3|2237.3|34
1671800400000|2022-12-23 13:00:00|2248.3|2242.3|2251.8|2245.8|2251.8|2245.8|2243.3|2237.3|132
1671800700000|2022-12-23 13:05:00|2251.3|2245.3|2247.8|2241.8|2252|2246|2246.3|2240.3|35
1671801000000|2022-12-23 13:10:00|2247|2241|2250.8|2244.8|2251|2245|2245.8|2239.8|18
1671801300000|2022-12-23 13:15:00|2250.5|2244.5|2248.8|2242.8|2250.8|2244.8|2248.5|2242.5|24
1671801600000|2022-12-23 13:20:00|2249|2243|2250|2244|2250.5|2244.5|2248.5|2242.5|23
1671801900000|2022-12-23 13:25:00|2250.3|2244.3|2251|2245|2252.3|2246.3|2250.3|2244.3|30
1671802200000|2022-12-23 13:30:00|2250.3|2244.3|2250.3|2244.3|2252.5|2246.5|2247.5|2241.5|105
1671802500000|2022-12-23 13:35:00|2250|2244|2253.5|2247.5|2254.5|2248.5|2247.8|2241.8|56
1671802800000|2022-12-23 13:40:00|2254|2248|2253|2247|2255|2249|2251|2245|168
1671803100000|2022-12-23 13:45:00|2253.5|2247.5|2253.8|2247.8|2254.8|2248.8|2252.8|2246.8|53
1671803400000|2022-12-23 13:50:00|2254.3|2248.3|2253|2247|2254.3|2248.3|2252.3|2246.3|73
1671803700000|2022-12-23 13:55:00|2252.8|2246.8|2253.5|2247.5|2253.8|2247.8|2252.3|2246.3|105
1671804000000|2022-12-23 14:00:00|2253.8|2247.8|2250|2244|2253.8|2247.8|2250|2244|42
1671804300000|2022-12-23 14:05:00|2249.8|2243.8|2253.5|2247.5|2253.8|2247.8|2249|2243|94
1671804600000|2022-12-23 14:10:00|2252.8|2246.8|2254.3|2248.3|2254.3|2248.3|2252.3|2246.3|58
1671804900000|2022-12-23 14:15:00|2254|2248|2251|2245|2254|2248|2250|2244|23
1671805200000|2022-12-23 14:20:00|2251.3|2245.3|2251.8|2245.8|2254.3|2248.3|2250|2244|32
1671805500000|2022-12-23 14:25:00|2252|2246|2253|2247|2254|2248|2251.8|2245.8|20
1671805800000|2022-12-23 14:30:00|2252.8|2246.8|2253.8|2247.8|2255.3|2249.3|2252.8|2246.8|31
1671806100000|2022-12-23 14:35:00|2253.5|2247.5|2255|2249|2255|2249|2253|2247|27
1671806400000|2022-12-23 14:40:00|2254.8|2248.8|2256|2250|2256.5|2250.5|2254.3|2248.3|28
1671806700000|2022-12-23 14:45:00|2256.3|2250.3|2255.5|2249.5|2257|2251|2254.3|2248.3|22
1671807000000|2022-12-23 14:50:00|2256.3|2250.3|2256.5|2250.5|2257.3|2251.3|2256.3|2250.3|14
1671807300000|2022-12-23 14:55:00|2256.3|2250.3|2255.5|2249.5|2257|2251|2255.5|2249.5|27
1671807600000|2022-12-23 15:00:00|2256.3|2250.3|2257|2251|2258.3|2252.3|2255|2249|45
1671807900000|2022-12-23 15:05:00|2256.8|2250.8|2254.8|2248.8|2257|2251|2253|2247|42
1671808200000|2022-12-23 15:10:00|2254.5|2248.5|2254|2248|2255.8|2249.8|2252|2246|24
1671808500000|2022-12-23 15:15:00|2253.8|2247.8|2261.3|2255.3|2261.3|2255.3|2253.8|2247.8|26
1671808800000|2022-12-23 15:20:00|2261|2255|2266|2260|2266.5|2260.5|2261|2255|25
1671809100000|2022-12-23 15:25:00|2265.5|2259.5|2261|2255|2266|2260|2261|2255|28
1671809400000|2022-12-23 15:30:00|2261.5|2255.5|2265|2259|2265|2259|2260|2254|64
1671809700000|2022-12-23 15:35:00|2265.3|2259.3|2264.5|2258.5|2265.8|2259.8|2263.5|2257.5|15
1671810000000|2022-12-23 15:40:00|2264.8|2258.8|2266.8|2260.8|2267.3|2261.3|2264.5|2258.5|21
1671810300000|2022-12-23 15:45:00|2266|2260|2264.8|2258.8|2266.8|2260.8|2264.3|2258.3|18
1671810600000|2022-12-23 15:50:00|2264.5|2258.5|2269|2263|2269.3|2263.3|2263.5|2257.5|25
1671810900000|2022-12-23 15:55:00|2268.8|2262.8|2267|2261|2268.8|2262.8|2264.8|2258.8|30
1671811200000|2022-12-23 16:00:00|2267.3|2261.3|2265.5|2259.5|2267.3|2261.3|2264|2258|11
1671811500000|2022-12-23 16:05:00|2265.3|2259.3|2268.8|2262.8|2268.8|2262.8|2265.3|2259.3|20
1671811800000|2022-12-23 16:10:00|2269|2263|2271.8|2265.8|2272.5|2266.5|2269|2263|59
1671812100000|2022-12-23 16:15:00|2272|2266|2278.8|2272.8|2281.8|2275.8|2271.3|2265.3|129
1671812400000|2022-12-23 16:20:00|2277.8|2269.5|2272|2266|2277.8|2269.5|2271|2265|17
1671812700000|2022-12-23 16:25:00|2271.8|2265.8|2268.3|2262.3|2272|2266|2268.3|2262.3|17
1671813000000|2022-12-23 16:30:00|2268.8|2262.8|2265.5|2259.5|2270.3|2264.3|2264.8|2258.8|27
1671813300000|2022-12-23 16:35:00|2265.8|2259.8|2265.5|2259.5|2269.5|2262.8|2265.5|2258.8|24
1671813600000|2022-12-23 16:40:00|2265.8|2259.8|2272.3|2266.3|2273.5|2267.5|2265.8|2259.8|17
1671813900000|2022-12-23 16:45:00|2272|2266|2268.8|2262.8|2272.8|2266|2265|2258.3|14
1671814200000|2022-12-23 16:50:00|2269|2263|2266.8|2260.8|2269.5|2263.5|2266|2260|13
1671814500000|2022-12-23 16:55:00|2266.3|2260.3|2270.3|2264.3|2273|2267|2266.3|2260.3|27
1671814800000|2022-12-23 17:00:00|2270.8|2264.8|2270.5|2264.5|2271|2265|2270.5|2264.5|12
1671815100000|2022-12-23 17:05:00|2270.8|2264.8|2268.8|2262.8|2271.3|2265.3|2268.8|2262.8|13
1671815400000|2022-12-23 17:10:00|2268.3|2262.3|2267.3|2261.3|2269|2262.5|2267.3|2259.5|27
1671815700000|2022-12-23 17:15:00|2267|2261|2267|2261|2267.3|2261.3|2266.8|2260.8|9
1671816000000|2022-12-23 17:20:00|2267.3|2261.3|2267.3|2261.3|2267.5|2261.5|2267.3|2261.3|5
1671816300000|2022-12-23 17:25:00|2267|2261|2270|2264|2271|2264.3|2267|2260.5|24
1671816600000|2022-12-23 17:30:00|2270.3|2264.3|2271|2265|2271.3|2265.3|2270.3|2264.3|15
1671816900000|2022-12-23 17:35:00|2271.3|2265.3|2271|2265|2271.3|2265.3|2270.8|2264.8|4
1671817200000|2022-12-23 17:40:00|2270.5|2264.5|2270.3|2264.3|2270.8|2264.8|2270.3|2264.3|7
1671817500000|2022-12-23 17:45:00|2270.5|2264.5|2270.3|2264.3|2270.5|2264.5|2270.3|2264.3|4
1671817800000|2022-12-23 17:50:00|2270.5|2264.5|2270.3|2264.3|2270.8|2264.8|2270|2264|14
1671818100000|2022-12-23 17:55:00|2270|2264|2272|2260.8|2273.3|2264.3|2266.8|2258|44
1671818400000|2022-12-23 18:00:00|2272.3|2261|2269.8|2258.5|2272.3|2261|2269.3|2258|6
1671818700000|2022-12-23 18:05:00|2270|2258.8|2270|2258.8|2270|2258.8|2270|2258.8|1
1671819000000|2022-12-23 18:10:00|2269.5|2258.3|2268.3|2254.8|2269.8|2258.5|2268.3|2254.8|6
1671819300000|2022-12-23 18:15:00|2268|2256.8|2269|2257.8|2269.3|2258|2268|2256.8|12
1671819600000|2022-12-23 18:20:00|2268.8|2257.5|2265|2253.8|2268.8|2257.5|2265|2253.8|14
1671819900000|2022-12-23 18:25:00|2264.5|2253.3|2263.3|2252|2264.5|2253.3|2263.3|2252|8
1671820200000|2022-12-23 18:30:00|2263|2251.8|2263.3|2252|2263.5|2252.3|2262.5|2251.3|8
1671820800000|2022-12-23 18:40:00|2263|2251.8|2263|2251.8|2263|2251.8|2263|2251.8|1
1671821100000|2022-12-23 18:45:00|2262.5|2251.3|2262.8|2251.5|2263|2251.8|2261.5|2250.3|7
1671821400000|2022-12-23 18:50:00|2262.3|2251|2262.8|2251.5|2264.3|2253|2261.3|2250|7
1671821700000|2022-12-23 18:55:00|2266.5|2247.8|2266.5|2247.8|2266.5|2247.8|2266.5|2247.8|1
1672189200000|2022-12-28 01:00:00|2289|2272.3|2291.3|2276.3|2291.3|2276.3|2287.3|2272.3|7
1672189500000|2022-12-28 01:05:00|2290.8|2275.8|2288.8|2273.8|2291|2276|2287|2272|19
1672189800000|2022-12-28 01:10:00|2289.3|2274.3|2284.5|2269.5|2289.3|2274.3|2283.3|2268.3|17
1672190100000|2022-12-28 01:15:00|2285|2270|2286|2271|2286.5|2271.5|2283.3|2268.3|12
1672190400000|2022-12-28 01:20:00|2286.5|2271.5|2289.5|2274.5|2290|2275|2285.8|2270.8|35
1672190700000|2022-12-28 01:25:00|2289|2274|2290.8|2275.8|2291.3|2276.3|2288.5|2273.5|8
1672191000000|2022-12-28 01:30:00|2290.3|2275.3|2290.3|2275.3|2290.3|2275.3|2289.8|2274.8|3
1672191300000|2022-12-28 01:35:00|2290|2275|2291|2276|2291|2276|2290|2275|3
1672191600000|2022-12-28 01:40:00|2290.5|2275.5|2289.8|2274.8|2290.5|2275.5|2289.8|2274.8|4
1672191900000|2022-12-28 01:45:00|2289.3|2274.3|2290.3|2275.3|2290.3|2275.3|2289|2274|4
1672192200000|2022-12-28 01:50:00|2290.8|2275.8|2279.8|2264.8|2290.8|2275.8|2278.8|2263.8|21
1672192500000|2022-12-28 01:55:00|2280.3|2265.3|2284.3|2269.3|2284.3|2269.3|2280.3|2265.3|12
1672192800000|2022-12-28 02:00:00|2283.8|2268.8|2284.3|2269.3|2285|2270|2283.8|2268.8|6
1672193100000|2022-12-28 02:05:00|2284.8|2269.8|2284.5|2269.5|2285.3|2270.3|2282.3|2267.3|10
1672193400000|2022-12-28 02:10:00|2284.3|2269.3|2279.8|2264.8|2284.3|2269.3|2279.8|2264.8|24
1672193700000|2022-12-28 02:15:00|2279.5|2264.5|2280.8|2265.8|2280.8|2265.8|2279.5|2264.5|2
1672194000000|2022-12-28 02:20:00|2280.5|2265.5|2278.3|2263.3|2280.5|2265.5|2278|2263|8
1672194300000|2022-12-28 02:25:00|2279.8|2264.8|2280|2265|2280|2265|2279.8|2264.8|2
1672194600000|2022-12-28 02:30:00|2278.3|2263.3|2279|2264|2279.5|2264.5|2278|2263|32
1672194900000|2022-12-28 02:35:00|2278.5|2263.5|2279.8|2264.8|2280.5|2265.5|2278.5|2263.5|19
1672195200000|2022-12-28 02:40:00|2280.3|2265.3|2280.5|2265.5|2281.3|2266.3|2279.8|2264.8|24
1672195500000|2022-12-28 02:45:00|2281|2266|2282.3|2267.3|2283.5|2268.5|2280.8|2265.8|18
1672195800000|2022-12-28 02:50:00|2282.5|2267.5|2281.5|2266.5|2282.5|2267.5|2281.5|2266.5|3
1672196100000|2022-12-28 02:55:00|2282|2267|2282|2267|2282.3|2267.3|2281.5|2266.5|8
1672196400000|2022-12-28 03:00:00|2282.5|2267.5|2282.8|2267.8|2284.5|2269.5|2281.8|2266.8|63
1672196700000|2022-12-28 03:05:00|2282.5|2267.5|2282.8|2267.8|2284|2269|2281.5|2266.5|13
1672197000000|2022-12-28 03:10:00|2283|2268|2283.3|2268.3|2283.3|2268.3|2282.8|2267.8|3
1672197300000|2022-12-28 03:15:00|2283.5|2268.5|2283.8|2268.8|2283.8|2268.8|2283.5|2268.5|4
1672197600000|2022-12-28 03:20:00|2284.3|2269.3|2285.3|2270.3|2285.8|2270.8|2283.8|2268.8|78
1672197900000|2022-12-28 03:25:00|2285|2270|2285.5|2270.5|2285.8|2270.8|2284.8|2269.8|40
1672198200000|2022-12-28 03:30:00|2285.8|2270.8|2286|2271|2286|2271|2285.8|2270.8|2
1672198500000|2022-12-28 03:35:00|2285.5|2270.5|2286|2271|2286|2271|2285.3|2270.3|4
1672199100000|2022-12-28 03:45:00|2286.3|2271.3|2286.8|2271.8|2286.8|2271.8|2286.3|2271.3|2
1672199700000|2022-12-28 03:55:00|2287.5|2272.5|2287.5|2272.5|2287.8|2272.8|2287.5|2272.5|3
1672200000000|2022-12-28 04:00:00|2288|2273|2288.3|2273.3|2288.3|2273.3|2288|2273|2
1672200300000|2022-12-28 04:05:00|2288|2273|2288|2273|2288|2273|2288|2273|1
1672201200000|2022-12-28 04:20:00|2288.5|2273.5|2288.5|2273.5|2288.5|2273.5|2288.5|2273.5|1
1672201500000|2022-12-28 04:25:00|2289|2274|2290.8|2275.8|2290.8|2275.8|2289|2274|7
1672201800000|2022-12-28 04:30:00|2291|2276|2289.5|2274.5|2291|2276|2289.3|2274.3|6
1672202100000|2022-12-28 04:35:00|2289.3|2274.3|2289|2274|2289.5|2274.5|2289|2274|3
1672202400000|2022-12-28 04:40:00|2288.8|2273.8|2288.8|2273.8|2288.8|2273.8|2288.8|2273.8|1
1672202700000|2022-12-28 04:45:00|2289|2274|2288.8|2273.8|2289|2274|2288.8|2273.8|4
1672203600000|2022-12-28 05:00:00|2288.3|2273.3|2288.3|2273.3|2288.3|2273.3|2288.3|2273.3|1
1672203900000|2022-12-28 05:05:00|2287.8|2272.8|2288.5|2273.5|2288.5|2273.5|2287.8|2272.8|3
1672204200000|2022-12-28 05:10:00|2289|2274|2288.8|2273.8|2289|2274|2288.5|2273.5|3
1672204800000|2022-12-28 05:20:00|2288.5|2273.5|2288.5|2273.5|2288.5|2273.5|2288.5|2273.5|1
1672205400000|2022-12-28 05:30:00|2288|2273|2286|2271|2288|2273|2284.5|2269.5|50
1672205700000|2022-12-28 05:35:00|2286.5|2271.5|2287.3|2272.3|2288.8|2273.8|2286.5|2271.5|9
1672206000000|2022-12-28 05:40:00|2287|2272|2288|2273|2288|2273|2287|2272|3
1672206300000|2022-12-28 05:45:00|2287.8|2272.8|2287|2272|2287.8|2272.8|2287|2272|4
1672206600000|2022-12-28 05:50:00|2286.5|2271.5|2285.5|2270.5|2286.5|2271.5|2285.5|2270.5|3
1672206900000|2022-12-28 05:55:00|2285|2270|2285.8|2270.8|2285.8|2270.8|2284.8|2269.8|8
1672207200000|2022-12-28 06:00:00|2285.5|2270.5|2286.5|2271.5|2286.5|2271.5|2285.5|2270.5|4
1672207800000|2022-12-28 06:10:00|2287|2272|2285.8|2270.8|2288.3|2273.3|2285.8|2270.8|10
1672208400000|2022-12-28 06:20:00|2286.5|2271.5|2287|2272|2287.3|2272.3|2286.5|2271.5|3
1672208700000|2022-12-28 06:25:00|2288|2273|2288|2273|2288.5|2273.5|2287|2272|12
1672209000000|2022-12-28 06:30:00|2288.8|2273.8|2289|2274|2289|2274|2288.5|2273.5|3
1672209300000|2022-12-28 06:35:00|2288.5|2273.5|2289|2274|2289|2274|2288.5|2273.5|7
1672209600000|2022-12-28 06:40:00|2288.5|2273.5|2289.3|2274.3|2289.3|2274.3|2287.8|2272.8|5
1672209900000|2022-12-28 06:45:00|2289.8|2274.8|2290.8|2275.8|2290.8|2275.8|2289.8|2274.8|4
1672210200000|2022-12-28 06:50:00|2291|2276|2289.3|2274.3|2291|2276|2289.3|2274.3|6
1672210500000|2022-12-28 06:55:00|2288.8|2273.8|2289|2274|2289.8|2274.8|2287.8|2272.8|22
1672210800000|2022-12-28 07:00:00|2289.5|2274.5|2289.3|2274.3|2290|2275|2289|2274|6
1672211100000|2022-12-28 07:05:00|2288.8|2273.8|2290.3|2275.3|2290.3|2275.3|2288.8|2273.8|5
1672211400000|2022-12-28 07:10:00|2289.8|2274.8|2288.5|2273.5|2289.8|2274.8|2288.5|2273.5|7
1672211700000|2022-12-28 07:15:00|2288.8|2273.8|2288.8|2273.8|2288.8|2273.8|2288.8|2273.8|1
1672212000000|2022-12-28 07:20:00|2289|2274|2290.3|2275.3|2290.3|2275.3|2289|2274|7
1672212300000|2022-12-28 07:25:00|2291.5|2276.5|2292|2277|2292|2277|2291.5|2276.5|3
1672212600000|2022-12-28 07:30:00|2291.3|2276.3|2289.5|2274.5|2291.3|2276.3|2288.5|2273.5|8
1672212900000|2022-12-28 07:35:00|2289|2274|2288|2273|2289.5|2274.5|2288|2273|6
1672213200000|2022-12-28 07:40:00|2288.5|2273.5|2288.5|2273.5|2289.8|2274.8|2288.5|2273.5|6
1672213500000|2022-12-28 07:45:00|2289|2274|2286.8|2271.8|2289.8|2274.8|2286.8|2271.8|8
1672213800000|2022-12-28 07:50:00|2287|2272|2296|2281|2296.3|2281.3|2287|2272|12
1672214100000|2022-12-28 07:55:00|2291.5|2285.5|2300.3|2294.3|2300.3|2294.3|2291.5|2285.5|25
1672214400000|2022-12-28 08:00:00|2300.8|2294.8|2302.3|2296.3|2303.8|2297.8|2300|2294|47
1672214700000|2022-12-28 08:05:00|2302.5|2296.5|2303.5|2297.5|2303.5|2297.5|2301.3|2295.3|35
1672215000000|2022-12-28 08:10:00|2302.8|2296.8|2295.3|2289.3|2304|2298|2295.3|2289.3|22
1672215300000|2022-12-28 08:15:00|2295|2289|2297.3|2291.3|2297.3|2291.3|2292.8|2286.8|20
1672215600000|2022-12-28 08:20:00|2297.5|2291.5|2297.5|2291.5|2298|2292|2297.3|2291.3|7
1672215900000|2022-12-28 08:25:00|2297.3|2291.3|2299.3|2293.3|2301.3|2295.3|2297.3|2291.3|24
1672216200000|2022-12-28 08:30:00|2299.5|2293.5|2302.3|2296.3|2302.3|2296.3|2299.5|2293.5|10
1672216500000|2022-12-28 08:35:00|2302.5|2296.5|2302.5|2296.5|2302.8|2296.8|2302.5|2296.5|3
1672216800000|2022-12-28 08:40:00|2301.8|2295.8|2300|2294|2302.5|2296.5|2299.8|2293.8|13
1672217100000|2022-12-28 08:45:00|2300.5|2294.5|2300|2294|2300.8|2294.8|2300|2294|5
1672217400000|2022-12-28 08:50:00|2300.3|2294.3|2301|2295|2301|2295|2299.5|2293.5|9
1672217700000|2022-12-28 08:55:00|2300.5|2294.5|2296.3|2290.3|2300.5|2294.5|2296.3|2290.3|17
1672218000000|2022-12-28 09:00:00|2296.5|2290.5|2290.5|2284.5|2296.5|2290.5|2290.5|2284.5|10
1672218300000|2022-12-28 09:05:00|2291|2285|2279.5|2273.5|2291.3|2285.3|2279.5|2273.5|27
1672218600000|2022-12-28 09:10:00|2279.3|2273.3|2279|2273|2280|2274|2277.5|2271.5|27
1672218900000|2022-12-28 09:15:00|2278.8|2272.8|2270.5|2264.5|2279.3|2273.3|2270.5|2264.5|25
1672219200000|2022-12-28 09:20:00|2270.3|2264.3|2272.3|2266.3|2272.3|2266.3|2269.3|2263.3|27
1672219500000|2022-12-28 09:25:00|2272.8|2266.8|2271.3|2265.3|2273.8|2267.8|2271|2265|24
1672219800000|2022-12-28 09:30:00|2271.5|2265.5|2273.5|2267.5|2273.5|2267.5|2270.8|2264.8|16
1672220100000|2022-12-28 09:35:00|2273.8|2267.8|2272|2266|2273.8|2267.8|2271.5|2265.5|13
1672220400000|2022-12-28 09:40:00|2272.5|2266.5|2273.3|2267.3|2273.3|2267.3|2271.8|2265.8|9
1672220700000|2022-12-28 09:45:00|2272.8|2266.8|2272.5|2266.5|2273|2267|2272.5|2266.5|6
1672221000000|2022-12-28 09:50:00|2272.8|2266.8|2273|2267|2273.8|2267.8|2272.3|2266.3|17
1672221300000|2022-12-28 09:55:00|2272.3|2266.3|2273|2267|2273|2267|2271.8|2265.8|11
1672221600000|2022-12-28 10:00:00|2272.8|2266.8|2273.3|2267.3|2273.5|2267.5|2269.8|2263.8|26
1672221900000|2022-12-28 10:05:00|2273.5|2267.5|2273.5|2267.5|2273.5|2267.5|2273.3|2267.3|5
1672222200000|2022-12-28 10:10:00|2273.8|2267.8|2273.5|2267.5|2274.8|2268.8|2273|2267|13
1672222500000|2022-12-28 10:15:00|2273.8|2267.8|2273.5|2267.5|2275.8|2269.8|2273.5|2267.5|8
1672222800000|2022-12-28 10:20:00|2274|2268|2273.3|2267.3|2274.3|2268.3|2272|2266|18
1672223100000|2022-12-28 10:25:00|2273.5|2267.5|2272.5|2266.5|2273.8|2267.8|2272|2266|17
1672223400000|2022-12-28 10:30:00|2273|2267|2272.5|2266.5|2273.5|2267.5|2272.5|2266.5|11
1672223700000|2022-12-28 10:35:00|2271.3|2265.3|2274.5|2268.5|2274.5|2268.5|2271.3|2265.3|8
1672224000000|2022-12-28 10:40:00|2274.8|2268.8|2259.5|2253.5|2275.8|2269.8|2257.5|2250.8|38
1672224300000|2022-12-28 10:45:00|2259.8|2253.8|2261.3|2255.3|2262|2256|2259.8|2253.8|12
1672224600000|2022-12-28 10:50:00|2261.5|2255.5|2259.8|2253.8|2263.5|2257.5|2259.8|2253.8|15
1672224900000|2022-12-28 10:55:00|2260|2254|2259.5|2253.5|2261.3|2255.3|2259.5|2253.5|14
1672225200000|2022-12-28 11:00:00|2259.8|2253.8|2264.3|2258.3|2264.3|2258.3|2259.8|2253.8|11
1672225500000|2022-12-28 11:05:00|2264.5|2258.5|2264.8|2258.8|2268|2262|2263.3|2257.3|28
1672225800000|2022-12-28 11:10:00|2265|2259|2266.8|2260.8|2267.5|2261.5|2260.8|2254.3|28
1672226100000|2022-12-28 11:15:00|2266.3|2260.3|2265.8|2259.8|2267.3|2261.3|2263.8|2257.8|19
1672226400000|2022-12-28 11:20:00|2265.5|2259.5|2264.5|2258.5|2266.3|2260.3|2264|2258|8
1672226700000|2022-12-28 11:25:00|2265.3|2259.3|2269.3|2263.3|2269.8|2263.8|2265.3|2259.3|9
1672227000000|2022-12-28 11:30:00|2270.8|2264.8|2271|2265|2272.3|2266.3|2269.5|2263.5|10
1672227300000|2022-12-28 11:35:00|2271.3|2265.3|2273.5|2267.5|2273.5|2267.5|2271.3|2265.3|6
1672227600000|2022-12-28 11:40:00|2273.8|2267.8|2275.3|2269.3|2275.8|2269.8|2273|2267|20
1672227900000|2022-12-28 11:45:00|2275.5|2269.5|2271|2265|2275.5|2269.5|2269.3|2263.3|21
1672228200000|2022-12-28 11:50:00|2271.5|2265.5|2273|2267|2273.8|2267.8|2271.5|2265.5|9
1672228500000|2022-12-28 11:55:00|2273.5|2267.5|2276|2270|2276|2270|2272.5|2266.5|21
1672228800000|2022-12-28 12:00:00|2275.5|2269.5|2274.3|2268.3|2277.8|2271.8|2273.8|2267.8|26
1672229100000|2022-12-28 12:05:00|2274.5|2268.5|2276.5|2270.5|2277.3|2271.3|2274|2268|26
1672229400000|2022-12-28 12:10:00|2276|2270|2272.8|2266.8|2276|2270|2270.8|2264.8|30
1672229700000|2022-12-28 12:15:00|2273|2267|2271.8|2265.8|2274.5|2268.5|2271.5|2265.5|14
1672230000000|2022-12-28 12:20:00|2272|2266|2273.5|2267.5|2274.8|2268.8|2272|2266|20
1672230300000|2022-12-28 12:25:00|2274|2268|2272.8|2266.8|2274.5|2268.5|2271.8|2265.8|12
1672230600000|2022-12-28 12:30:00|2273.5|2267.5|2270.5|2264.5|2273.5|2267.5|2269.3|2263.3|13
1672230900000|2022-12-28 12:35:00|2270.8|2264.8|2270.8|2264.8|2272.3|2266.3|2268.5|2262.5|27
1672231200000|2022-12-28 12:40:00|2271|2265|2271.8|2265.8|2271.8|2265.8|2270.5|2264.5|14
1672231500000|2022-12-28 12:45:00|2272|2266|2273.8|2267.8|2274.5|2268.5|2267.3|2261.3|50
1672231800000|2022-12-28 12:50:00|2273.5|2267.5|2274.3|2268.3|2275.5|2269.5|2271.5|2265.5|38
1672232100000|2022-12-28 12:55:00|2274|2268|2276.5|2270.5|2277.5|2271.5|2274|2268|30
1672232400000|2022-12-28 13:00:00|2277|2271|2269|2263|2277.3|2271.3|2267|2261|166
1672232700000|2022-12-28 13:05:00|2268.8|2262.8|2262.3|2256.3|2270|2264|2261|2255|104
1672233000000|2022-12-28 13:10:00|2262|2256|2257.8|2251.8|2262.5|2256.5|2257.3|2251.3|113
1672233300000|2022-12-28 13:15:00|2257.3|2251.3|2264.3|2258.3|2265.3|2259.3|2255|2249|76
1672233600000|2022-12-28 13:20:00|2264.8|2258.8|2262.5|2256.5|2265.3|2259.3|2260|2254|70
1672233900000|2022-12-28 13:25:00|2262.8|2256.8|2260|2254|2263|2257|2259.5|2253.5|44
1672234200000|2022-12-28 13:30:00|2260.5|2254.5|2259|2253|2260.5|2254.5|2258.3|2252.3|23
1672234500000|2022-12-28 13:35:00|2259.3|2253.3|2258.5|2252.5|2259.3|2253.3|2258.3|2252.3|37
1672234800000|2022-12-28 13:40:00|2258.8|2252.8|2259|2253|2260.5|2254.5|2258.3|2252.3|31
1672235100000|2022-12-28 13:45:00|2259.5|2253.5|2257.3|2251.3|2262|2256|2257.3|2251.3|31
1672235400000|2022-12-28 13:50:00|2257|2251|2256.8|2250.8|2257.5|2251.5|2254|2248|31
1672235700000|2022-12-28 13:55:00|2257.3|2251.3|2258.8|2252.8|2259.5|2253.5|2256.3|2250.3|32
1672236000000|2022-12-28 14:00:00|2258.5|2252.5|2254.8|2248.8|2259.8|2253.8|2253.8|2247.8|28
1672236300000|2022-12-28 14:05:00|2255|2249|2255|2249|2255|2249|2250.8|2244.8|33
1672236600000|2022-12-28 14:10:00|2255.3|2249.3|2256.5|2250.5|2257.3|2250.8|2255|2248.3|32
1672236900000|2022-12-28 14:15:00|2256.8|2250.8|2255.8|2249.8|2258.3|2252.3|2254|2248|48
1672237200000|2022-12-28 14:20:00|2255.5|2249.5|2255.8|2249.8|2256.5|2250.5|2255|2249|14
1672237500000|2022-12-28 14:25:00|2255.5|2249.5|2257.3|2251.3|2258|2252|2253.5|2247.5|41
1672237800000|2022-12-28 14:30:00|2256.3|2250.3|2255|2249|2256.3|2250.3|2253.5|2247.5|54
1672238100000|2022-12-28 14:35:00|2255.5|2249.5|2254.3|2248.3|2256.8|2250.8|2253.8|2247.8|41
1672238400000|2022-12-28 14:40:00|2254|2248|2255.5|2249.5|2258.8|2252.8|2253.8|2247.8|40
1672238700000|2022-12-28 14:45:00|2255.3|2249.3|2254.3|2248.3|2257.3|2251.3|2253.5|2247.5|40
1672239000000|2022-12-28 14:50:00|2254.5|2248.5|2246|2240|2254.5|2248.5|2244.8|2238.8|58
1672239300000|2022-12-28 14:55:00|2246.3|2240.3|2246.5|2240.5|2247.3|2241.3|2245|2239|27
1672239600000|2022-12-28 15:00:00|2246.3|2240.3|2240|2234|2246.3|2240.3|2238.8|2232.8|85
1672239900000|2022-12-28 15:05:00|2239|2233|2240.3|2234.3|2242.8|2236.8|2239|2233|54
1672240200000|2022-12-28 15:10:00|2240.8|2234.8|2230|2224|2240.8|2234.8|2227.8|2221.8|76
1672240500000|2022-12-28 15:15:00|2230.3|2224.3|2224.3|2218.3|2230.3|2224.3|2217|2211|86
1672240800000|2022-12-28 15:20:00|2224|2218|2218.8|2212.8|2224|2218|2215|2209|76
1672241100000|2022-12-28 15:25:00|2218|2212|2220.3|2214.3|2222.5|2214.4|2213.3|2207.3|82
1672241400000|2022-12-28 15:30:00|2220.5|2214.5|2213.3|2207.3|2222|2216|2212.5|2206.5|82
1672241700000|2022-12-28 15:35:00|2213|2207|2209.5|2203.5|2213.8|2207.8|2206.3|2200.3|92
1672242000000|2022-12-28 15:40:00|2209|2203|2200|2194|2210|2204|2197.3|2191.3|102
1672242300000|2022-12-28 15:45:00|2200.5|2191.3|2190|2184|2200.5|2192|2188.8|2182.8|119
1672242600000|2022-12-28 15:50:00|2189.8|2183.8|2192|2186|2193|2187|2185.8|2179.8|89
1672242900000|2022-12-28 15:55:00|2191.5|2185.5|2194.5|2188.5|2195.3|2189.3|2188|2182|107
1672243200000|2022-12-28 16:00:00|2194|2188|2201|2195|2208.5|2196.3|2190.5|2184.5|111
1672243500000|2022-12-28 16:05:00|2200.5|2194.5|2209.8|2203.8|2209.8|2203.8|2200.3|2194.3|82
1672243800000|2022-12-28 16:10:00|2209.3|2203.3|2217|2211|2221.8|2215.8|2209.3|2203.3|108
1672244100000|2022-12-28 16:15:00|2217.3|2211.3|2224.3|2218.3|2226|2220|2215|2209|177
1672244400000|2022-12-28 16:20:00|2224|2218|2219|2213|2224.8|2218.5|2218.5|2212.5|29
1672244700000|2022-12-28 16:25:00|2220|2214|2215.8|2209.8|2221.3|2215.3|2215.3|2209.3|31
1672245000000|2022-12-28 16:30:00|2216|2210|2213.8|2207.8|2216|2210|2213|2207|18
1672245300000|2022-12-28 16:35:00|2214.5|2205|2209|2203|2214.5|2205|2204.5|2198.5|29
1672245600000|2022-12-28 16:40:00|2209.3|2203.3|2212.3|2206.3|2214.5|2208.5|2209.3|2203|23
1672245900000|2022-12-28 16:45:00|2212.5|2206.5|2208.3|2202.3|2213|2207|2206|2200|41
1672246200000|2022-12-28 16:50:00|2208|2202|2202.3|2196.3|2208|2202|2201.5|2195.5|51
1672246500000|2022-12-28 16:55:00|2201.8|2195.8|2195.8|2189.8|2201.8|2195.8|2194.3|2188.3|47
1672246800000|2022-12-28 17:00:00|2196.3|2190.3|2196.5|2190.5|2196.5|2190.5|2195.8|2189.8|6
1672247100000|2022-12-28 17:05:00|2197.5|2191.5|2201.3|2191.8|2201.3|2193.5|2196.8|2189.3|23
1672247400000|2022-12-28 17:10:00|2202.5|2193.3|2206.5|2200.5|2208|2200.5|2202.5|2193.3|20
1672247700000|2022-12-28 17:15:00|2206.3|2200.3|2206|2200|2206.3|2200.3|2205.8|2199.8|4
1672248000000|2022-12-28 17:20:00|2205.8|2199.8|2205.5|2199.5|2205.8|2199.8|2205.3|2199.3|4
1672248300000|2022-12-28 17:25:00|2204.8|2198.8|2203.8|2197.8|2205.8|2198.8|2202|2195.5|20
1672248600000|2022-12-28 17:30:00|2203.5|2197.5|2202.8|2196.8|2203.8|2197.8|2202.8|2196.8|11
1672248900000|2022-12-28 17:35:00|2203|2197|2203.8|2197.8|2203.8|2197.8|2202.5|2196.5|25
1672249200000|2022-12-28 17:40:00|2203.3|2197.3|2204.8|2198.8|2204.8|2198.8|2202.3|2196.3|26
1672249500000|2022-12-28 17:45:00|2203.8|2197.8|2210.3|2204.3|2211|2205|2203.8|2197.8|29
1672249800000|2022-12-28 17:50:00|2210|2204|2210.3|2204.3|2210.3|2204.3|2207.5|2201.5|10
1672250100000|2022-12-28 17:55:00|2210|2204|2221.3|2210|2226.5|2215.3|2210|2201.5|68
1672250400000|2022-12-28 18:00:00|2221.8|2210.5|2222|2210.8|2222|2210.8|2221.3|2210|4
1672250700000|2022-12-28 18:05:00|2222.3|2211|2226|2214.8|2226|2214.8|2222|2210.8|14
1672251000000|2022-12-28 18:10:00|2225.5|2214.3|2225.5|2214.3|2226|2214.8|2225.5|2214.3|3
1672251300000|2022-12-28 18:15:00|2225.3|2214|2223|2211.8|2226|2214.8|2222.3|2210.5|20
1672251600000|2022-12-28 18:20:00|2223.3|2212|2225|2213.8|2227.3|2214.5|2223.3|2212|18
1672252200000|2022-12-28 18:30:00|2224.3|2213|2224.8|2213.5|2225.8|2214.5|2223.8|2212.5|17
1672252500000|2022-12-28 18:35:00|2224.5|2213.3|2225.5|2214.3|2225.5|2214.3|2224.5|2213.3|3
1672252800000|2022-12-28 18:40:00|2226|2214.8|2222.5|2211.3|2228|2216.8|2222.3|2211|23
1672253100000|2022-12-28 18:45:00|2222.8|2211.5|2222.8|2211.5|2222.8|2211.5|2222.8|2211.5|1
1672253400000|2022-12-28 18:50:00|2223.8|2212.5|2224|2212.8|2226.8|2215.5|2223.8|2212.5|9
1672253700000|2022-12-28 18:55:00|2224.3|2213|2228.3|2209.5|2230.4|2214.5|2224.3|2209.5|8
1672275600000|2022-12-29 01:00:00|2221|2206|2223.5|2208.5|2223.5|2208.5|2218.3|2203.3|18
1672275900000|2022-12-29 01:05:00|2222.3|2207.3|2223.8|2208.8|2223.8|2208.8|2222.3|2207.3|4
1672276200000|2022-12-29 01:10:00|2223.5|2208.5|2224.5|2209.5|2224.8|2209.8|2223|2208|13
1672276500000|2022-12-29 01:15:00|2224|2209|2224.3|2209.3|2224.8|2209.8|2223.8|2208.8|7
1672276800000|2022-12-29 01:20:00|2224.8|2209.8|2228.3|2213.3|2229.3|2214.3|2224.8|2209.8|9
1672277100000|2022-12-29 01:25:00|2228|2213|2230.8|2215.8|2230.8|2215.8|2226.8|2211.8|17
1672277400000|2022-12-29 01:30:00|2231|2216|2229|2214|2231|2216|2229|2214|3
1672277700000|2022-12-29 01:35:00|2229.5|2214.5|2229|2214|2231.5|2216.5|2228.8|2213.8|7
1672278000000|2022-12-29 01:40:00|2229.3|2214.3|2228.5|2213.5|2229.5|2214.5|2228.5|2213.5|4
1672278300000|2022-12-29 01:45:00|2228.8|2213.8|2228.8|2213.8|2229|2214|2228.8|2213.8|3
1672278600000|2022-12-29 01:50:00|2228.5|2213.5|2227|2212|2228.5|2213.5|2225.3|2210.3|9
1672278900000|2022-12-29 01:55:00|2227.5|2212.5|2226.5|2211.5|2227.5|2212.5|2226.5|2211.5|3
1672279500000|2022-12-29 02:05:00|2226.8|2211.8|2228|2213|2228|2213|2226.8|2211.8|4
1672279800000|2022-12-29 02:10:00|2228.3|2213.3|2228.5|2213.5|2229.5|2214.5|2228.3|2213.3|6
1672280100000|2022-12-29 02:15:00|2229|2214|2231.8|2216.8|2231.8|2216.8|2229|2214|4
1672280400000|2022-12-29 02:20:00|2232|2217|2231.3|2216.3|2232|2217|2231.3|2216.3|3
1672280700000|2022-12-29 02:25:00|2230.8|2215.8|2230.5|2215.5|2230.8|2215.8|2230.3|2215.3|3
1672281000000|2022-12-29 02:30:00|2230.3|2215.3|2227.8|2212.8|2230.3|2215.3|2226.5|2211.5|8
1672281300000|2022-12-29 02:35:00|2228.3|2213.3|2227.5|2212.5|2228.8|2213.8|2227.3|2212.3|8
1672281600000|2022-12-29 02:40:00|2228|2213|2230|2215|2230|2215|2228|2213|6
1672281900000|2022-12-29 02:45:00|2230.3|2215.3|2231.5|2216.5|2232.5|2217.5|2230.3|2215.3|7
1672282200000|2022-12-29 02:50:00|2230.8|2215.8|2229.3|2214.3|2230.8|2215.8|2228.8|2213.8|6
1672282500000|2022-12-29 02:55:00|2229.8|2214.8|2230.3|2215.3|2230.3|2215.3|2229.8|2214.8|2
1672282800000|2022-12-29 03:00:00|2229.8|2214.8|2229.8|2214.8|2229.8|2214.8|2229.8|2214.8|1
1672283100000|2022-12-29 03:05:00|2230.3|2215.3|2230|2215|2230.5|2215.5|2229.5|2214.5|7
1672283400000|2022-12-29 03:10:00|2229.8|2214.8|2229.8|2214.8|2230|2215|2229.8|2214.8|3
1672283700000|2022-12-29 03:15:00|2230.5|2215.5|2229.3|2214.3|2230.5|2215.5|2229.3|2214.3|4
1672284000000|2022-12-29 03:20:00|2229.5|2214.5|2229.8|2214.8|2230.5|2215.5|2229.5|2214.5|5
1672284300000|2022-12-29 03:25:00|2230.3|2215.3|2230.5|2215.5|2232.8|2217.8|2230.3|2215.3|8
1672284600000|2022-12-29 03:30:00|2230.8|2215.8|2231|2216|2231|2216|2230.3|2215.3|4
1672284900000|2022-12-29 03:35:00|2230.5|2215.5|2230|2215|2230.8|2215.8|2230|2215|3
1672285200000|2022-12-29 03:40:00|2229.5|2214.5|2230|2215|2230|2215|2229.5|2214.5|2
1672285500000|2022-12-29 03:45:00|2229.8|2214.8|2229.8|2214.8|2229.8|2214.8|2229.8|2214.8|1
1672285800000|2022-12-29 03:50:00|2230.3|2215.3|2230.5|2215.5|2231|2216|2230.3|2215.3|3
1672286100000|2022-12-29 03:55:00|2230.8|2215.8|2231.5|2216.5|2232|2217|2230.8|2215.8|4
1672286400000|2022-12-29 04:00:00|2231.3|2216.3|2231.3|2216.3|2231.3|2216.3|2231.3|2216.3|1
1672286700000|2022-12-29 04:05:00|2230.8|2215.8|2230.8|2215.8|2230.8|2215.8|2230.8|2215.8|1
1672287000000|2022-12-29 04:10:00|2231.5|2216.5|2231.5|2216.5|2232|2217|2231.5|2216.5|4
1672287900000|2022-12-29 04:25:00|2232|2217|2232|2217|2232|2217|2232|2217|1
1672288200000|2022-12-29 04:30:00|2233.5|2218.5|2232.5|2217.5|2233.5|2218.5|2232.3|2217.3|6
1672289100000|2022-12-29 04:45:00|2233|2218|2232.5|2217.5|2234.3|2219.3|2232.5|2217.5|6
1672289400000|2022-12-29 04:50:00|2232|2217|2232|2217|2232|2217|2232|2217|1
1672290000000|2022-12-29 05:00:00|2231.5|2216.5|2231.5|2216.5|2231.5|2216.5|2231.5|2216.5|1
1672290300000|2022-12-29 05:05:00|2231.8|2216.8|2231.8|2216.8|2231.8|2216.8|2231.8|2216.8|1
1672291500000|2022-12-29 05:25:00|2231.3|2216.3|2230.8|2215.8|2231.3|2216.3|2230.8|2215.8|2
1672291800000|2022-12-29 05:30:00|2231.3|2216.3|2229|2214|2231.3|2216.3|2228.8|2213.8|8
1672292100000|2022-12-29 05:35:00|2228.3|2213.3|2229|2214|2229.3|2214.3|2227.5|2212.5|8
1672292400000|2022-12-29 05:40:00|2228.8|2213.8|2228.5|2213.5|2229|2214|2228.5|2213.5|3
1672292700000|2022-12-29 05:45:00|2229.3|2214.3|2228.5|2213.5|2229.8|2214.8|2228.5|2213.5|5
1672293000000|2022-12-29 05:50:00|2228.8|2213.8|2229.8|2214.8|2229.8|2214.8|2228.8|2213.8|3
1672293300000|2022-12-29 05:55:00|2229.5|2214.5|2229.8|2214.8|2229.8|2214.8|2229.5|2214.5|2
1672293600000|2022-12-29 06:00:00|2229|2214|2228|2213|2229|2214|2228|2213|2
1672293900000|2022-12-29 06:05:00|2228.3|2213.3|2228.3|2213.3|2228.3|2213.3|2228.3|2213.3|1
1672294200000|2022-12-29 06:10:00|2228.8|2213.8|2230|2215|2230|2215|2228.8|2213.8|3
1672294500000|2022-12-29 06:15:00|2231.5|2216.5|2231.5|2216.5|2232|2217|2231|2216|5
1672295100000|2022-12-29 06:25:00|2231|2216|2228.8|2213.8|2231|2216|2228.8|2213.8|3
1672295400000|2022-12-29 06:30:00|2229.3|2214.3|2230.3|2215.3|2230.8|2215.8|2229.3|2214.3|5
1672295700000|2022-12-29 06:35:00|2230.5|2215.5|2229.3|2214.3|2230.5|2215.5|2229.3|2214.3|4
1672296300000|2022-12-29 06:45:00|2229|2214|2229.3|2214.3|2229.5|2214.5|2229|2214|3
1672296600000|2022-12-29 06:50:00|2229.5|2214.5|2229.5|2214.5|2229.5|2214.5|2229.5|2214.5|1
1672296900000|2022-12-29 06:55:00|2229.8|2214.8|2231.8|2216.8|2231.8|2216.8|2229.8|2214.8|4
1672297200000|2022-12-29 07:00:00|2231.3|2216.3|2230.5|2215.5|2231.3|2216.3|2230.5|2215.5|3
1672297500000|2022-12-29 07:05:00|2230|2215|2229.5|2214.5|2231|2216|2229.5|2214.5|6
1672297800000|2022-12-29 07:10:00|2229.8|2214.8|2229.5|2214.5|2229.8|2214.8|2229.5|2214.5|2
1672298100000|2022-12-29 07:15:00|2229.8|2214.8|2230.3|2215.3|2230.3|2215.3|2229.8|2214.8|2
1672298400000|2022-12-29 07:20:00|2229.8|2214.8|2230|2215|2230|2215|2228.8|2213.8|6
1672298700000|2022-12-29 07:25:00|2229.3|2214.3|2227.8|2212.8|2229.3|2214.3|2227.8|2212.8|4
1672299000000|2022-12-29 07:30:00|2228.3|2213.3|2228.3|2213.3|2228.3|2213.3|2227.5|2212.5|4
1672299300000|2022-12-29 07:35:00|2228|2213|2230.5|2215.5|2230.5|2215.5|2227.5|2212.5|7
1672299600000|2022-12-29 07:40:00|2232|2215.3|2234.3|2219.3|2235.3|2220.3|2232|2215.3|10
1672299900000|2022-12-29 07:45:00|2234.5|2219.5|2239.5|2224.5|2239.5|2224.5|2234.5|2219.5|12
1672300200000|2022-12-29 07:50:00|2239|2224|2242.3|2227.3|2243.3|2228.3|2237.8|2222.8|29
1672300500000|2022-12-29 07:55:00|2243.3|2228.3|2243|2237|2244.5|2238.5|2239|2228.3|20
1672300800000|2022-12-29 08:00:00|2243.3|2237.3|2243.5|2237.5|2247.8|2241.8|2240.5|2234.5|33
1672301100000|2022-12-29 08:05:00|2243.8|2237.8|2245.8|2239.8|2246|2240|2243.8|2237.8|10
1672301400000|2022-12-29 08:10:00|2245.5|2239.5|2249.3|2243.3|2252.3|2246.3|2245.5|2239.5|16
1672301700000|2022-12-29 08:15:00|2248.8|2242.8|2250.5|2244.5|2252|2246|2248.8|2242.8|22
1672302000000|2022-12-29 08:20:00|2250.8|2244.8|2249.5|2243.5|2251|2245|2249|2243|19
1672302300000|2022-12-29 08:25:00|2248.5|2242.5|2244.3|2238.3|2248.5|2242.5|2244|2238|23
1672302600000|2022-12-29 08:30:00|2242.8|2236.8|2242|2236|2243.3|2237.3|2240.5|2234.5|16
1672302900000|2022-12-29 08:35:00|2242.5|2236.5|2244.5|2238.5|2244.8|2238.8|2242.5|2236.5|29
1672303200000|2022-12-29 08:40:00|2244.8|2238.8|2238|2232|2245.5|2239.5|2236.3|2230.3|27
1672303500000|2022-12-29 08:45:00|2238.3|2232.3|2232.3|2226.3|2238.3|2232.3|2232|2226|22
1672303800000|2022-12-29 08:50:00|2231.8|2225.8|2234.3|2228.3|2236.8|2230.8|2231.5|2225.5|25
1672304100000|2022-12-29 08:55:00|2234.8|2228.8|2231.5|2225.5|2234.8|2228.8|2228.8|2222.8|26
1672304400000|2022-12-29 09:00:00|2231.8|2225.8|2241|2235|2242|2236|2231.8|2225.8|31
1672304700000|2022-12-29 09:05:00|2241.5|2235.5|2249|2243|2249|2243|2241.5|2235.5|16
1672305000000|2022-12-29 09:10:00|2249.5|2243.5|2251.3|2245.3|2253|2247|2247.3|2241.3|23
1672305300000|2022-12-29 09:15:00|2251|2245|2247.3|2241.3|2251.5|2245.5|2245.3|2238.3|27
1672305600000|2022-12-29 09:20:00|2247.5|2241.5|2250.8|2244.8|2252.8|2246.8|2247.5|2241.5|21
1672305900000|2022-12-29 09:25:00|2251|2245|2246.3|2240.3|2252|2246|2246.3|2240.3|24
1672306200000|2022-12-29 09:30:00|2246|2240|2244.8|2238.8|2246.8|2240.8|2242.3|2236.3|18
1672306500000|2022-12-29 09:35:00|2244.5|2238.5|2247.5|2241.5|2247.5|2241.5|2244|2238|16
1672306800000|2022-12-29 09:40:00|2247.8|2241.8|2249.3|2243.3|2251|2245|2247.8|2241.8|21
1672307100000|2022-12-29 09:45:00|2249.8|2243.8|2257.3|2251.3|2257.3|2251.3|2249.5|2243.5|22
1672307400000|2022-12-29 09:50:00|2256.8|2250.8|2257.3|2251.3|2257.5|2251.5|2256|2250|16
1672307700000|2022-12-29 09:55:00|2257.5|2251.5|2264|2258|2264.8|2258.8|2257.5|2251.5|25
1672308000000|2022-12-29 10:00:00|2263.8|2257.8|2266|2260|2272.5|2265.3|2263.8|2257.8|30
1672308300000|2022-12-29 10:05:00|2265.8|2259.8|2262|2256|2266|2260|2262|2256|16
1672308600000|2022-12-29 10:10:00|2262.5|2256.5|2261.5|2255.5|2262.5|2256.5|2258.3|2252.3|21
1672308900000|2022-12-29 10:15:00|2261|2255|2263.3|2257.3|2263.5|2257.5|2260.8|2254.8|14
1672309200000|2022-12-29 10:20:00|2263.8|2257.8|2268.3|2262.3|2269|2263|2263.8|2257.8|18
1672309500000|2022-12-29 10:25:00|2268.5|2262.5|2266.5|2260.5|2270|2264|2266.5|2260.5|28
1672309800000|2022-12-29 10:30:00|2267|2261|2268.5|2262.5|2269.5|2263.5|2267|2261|15
1672310100000|2022-12-29 10:35:00|2268.3|2262.3|2270.8|2264.8|2271.5|2265.5|2268|2262|32
1672310400000|2022-12-29 10:40:00|2271.3|2265.3|2270.5|2264.5|2271.3|2265.3|2270.3|2264.3|6
1672310700000|2022-12-29 10:45:00|2271|2265|2269.8|2263.8|2271.3|2265.3|2268.8|2262.8|13
1672311000000|2022-12-29 10:50:00|2270|2264|2270.5|2264.5|2270.8|2264.8|2270|2264|4
1672311300000|2022-12-29 10:55:00|2270.8|2264.8|2270.3|2264.3|2270.8|2264.8|2269.3|2263.3|7
1672311600000|2022-12-29 11:00:00|2270.5|2264.5|2271.3|2265.3|2271.3|2265.3|2270.3|2264.3|11
1672311900000|2022-12-29 11:05:00|2271.5|2265.5|2269.3|2263.3|2271.5|2265.5|2269.3|2263.3|7
1672312200000|2022-12-29 11:10:00|2269.8|2263.8|2266.5|2260.5|2269.8|2263.8|2265.8|2259.8|8
1672312500000|2022-12-29 11:15:00|2266.8|2260.8|2263.8|2257.8|2266.8|2260.8|2262.5|2256.5|14
1672312800000|2022-12-29 11:20:00|2263|2257|2262.3|2256.3|2263|2257|2260.5|2254.5|21
1672313100000|2022-12-29 11:25:00|2262.5|2256.5|2263.5|2257.5|2263.5|2257.5|2262.5|2256.5|9
1672313400000|2022-12-29 11:30:00|2263.8|2257.8|2264.8|2258.8|2265|2259|2263.8|2257.8|9
1672313700000|2022-12-29 11:35:00|2265|2259|2267|2261|2267.3|2261.3|2265|2259|8
1672314000000|2022-12-29 11:40:00|2266.8|2260.8|2265|2259|2266.8|2260.8|2264.8|2258.8|18
1672314300000|2022-12-29 11:45:00|2265.5|2259.5|2266.3|2260.3|2266.3|2260.3|2264.8|2258.8|15
1672314600000|2022-12-29 11:50:00|2266.5|2260.5|2269.3|2263.3|2269.3|2263.3|2266|2260|13
1672314900000|2022-12-29 11:55:00|2269.8|2263.8|2271.8|2265.8|2272|2266|2269.8|2263.8|10
1672315200000|2022-12-29 12:00:00|2272|2266|2265.5|2259.5|2272.3|2266.3|2265.5|2259.5|25
1672315500000|2022-12-29 12:05:00|2265.3|2259.3|2262.8|2256.8|2266.8|2260.8|2262.3|2256.3|35
1672315800000|2022-12-29 12:10:00|2263.3|2257.3|2262.8|2256.8|2263.3|2257.3|2261.5|2255.5|18
1672316100000|2022-12-29 12:15:00|2262.5|2256.5|2263|2257|2264|2258|2262.5|2256.5|11
1672316400000|2022-12-29 12:20:00|2263.3|2257.3|2265|2259|2265.5|2259.5|2263.3|2257.3|17
1672316700000|2022-12-29 12:25:00|2264.8|2258.8|2265.3|2259.3|2265.3|2259.3|2264.8|2258.8|2
1672317000000|2022-12-29 12:30:00|2265.5|2259.5|2266.3|2260.3|2266.3|2260.3|2265.5|2259.5|3
1672317300000|2022-12-29 12:35:00|2266.5|2260.5|2268.3|2262.3|2268.8|2262.8|2266.5|2260.5|16
1672317600000|2022-12-29 12:40:00|2268.5|2262.5|2267|2261|2270.3|2264.3|2266|2260|24
1672317900000|2022-12-29 12:45:00|2266.5|2260.5|2269|2263|2271|2265|2264|2258|48
1672318200000|2022-12-29 12:50:00|2268.8|2262.8|2269.3|2263.3|2270.5|2264.5|2268.5|2262.5|29
1672318500000|2022-12-29 12:55:00|2268.8|2262.8|2267.8|2261.8|2271.5|2265.5|2267.8|2261.8|32
1672318800000|2022-12-29 13:00:00|2267.5|2261.5|2252.8|2246.8|2267.5|2261.5|2252|2245|148
1672319100000|2022-12-29 13:05:00|2252.5|2246.5|2252.3|2246.3|2256|2250|2250.3|2244.3|57
1672319400000|2022-12-29 13:10:00|2252.5|2246.5|2250|2244|2252.8|2246.8|2249.5|2243.5|30
1672319700000|2022-12-29 13:15:00|2250.5|2244.5|2248.8|2242.8|2251.5|2245.5|2248.3|2242.3|53
1672320000000|2022-12-29 13:20:00|2248.5|2242.5|2246|2240|2250.3|2244.3|2244.8|2238.8|82
1672320300000|2022-12-29 13:25:00|2246.3|2240.3|2241.5|2235.5|2247|2241|2241|2235|43
1672320600000|2022-12-29 13:30:00|2242|2236|2246.8|2240.8|2246.8|2240.8|2241.3|2235.3|31
1672320900000|2022-12-29 13:35:00|2246.5|2240.5|2246.5|2240.5|2248.8|2242.8|2246.5|2240.5|25
1672321200000|2022-12-29 13:40:00|2247|2241|2249|2243|2249.3|2243.3|2247|2241|26
1672321500000|2022-12-29 13:45:00|2248.8|2242.8|2247.3|2241.3|2250.5|2244.5|2247.3|2241.3|18
1672321800000|2022-12-29 13:50:00|2247.5|2241.5|2249.5|2243.5|2249.5|2243.5|2246|2240|23
1672322100000|2022-12-29 13:55:00|2249|2243|2250.5|2244.5|2251.5|2245.5|2249|2243|36
1672322400000|2022-12-29 14:00:00|2250.8|2244.8|2253.3|2247.3|2254.8|2248.8|2250.8|2244.8|23
1672322700000|2022-12-29 14:05:00|2253|2247|2253|2247|2253.8|2247.8|2253|2247|12
1672323000000|2022-12-29 14:10:00|2253.8|2247.8|2253|2247|2254.5|2248.5|2252.3|2246.3|27
1672323300000|2022-12-29 14:15:00|2252.8|2246.8|2254|2248|2254.3|2248.3|2252.8|2246.8|20
1672323600000|2022-12-29 14:20:00|2254.3|2248.3|2255.3|2249.3|2255.5|2249.5|2253.5|2247.5|14
1672323900000|2022-12-29 14:25:00|2255|2249|2256.8|2250.8|2257.3|2251.3|2253|2247|34
1672324200000|2022-12-29 14:30:00|2256.5|2250.5|2261.5|2255.5|2261.5|2255.5|2256.5|2250.5|34
1672324500000|2022-12-29 14:35:00|2262|2256|2266|2260|2266.3|2260.3|2262|2256|24
1672324800000|2022-12-29 14:40:00|2265.8|2259.8|2264.5|2258.5|2267.3|2261.3|2264.5|2258.5|26
1672325100000|2022-12-29 14:45:00|2264.8|2258.8|2261.3|2255.3|2266|2260|2261.3|2255.3|38
1672325400000|2022-12-29 14:50:00|2261.5|2255.5|2264.3|2258.3|2264.5|2258.5|2261.5|2255.5|16
1672325700000|2022-12-29 14:55:00|2264.5|2258.5|2265.5|2259.5|2265.5|2259.5|2264.3|2258.3|23
1672326000000|2022-12-29 15:00:00|2265|2259|2266.3|2260.3|2266.8|2260.8|2265|2259|18
1672326300000|2022-12-29 15:05:00|2266.5|2260.5|2271.8|2265.8|2271.8|2265.8|2266.5|2260.5|37
1672326600000|2022-12-29 15:10:00|2272|2266|2271.8|2265.8|2272|2266|2270.8|2264.8|13
1672326900000|2022-12-29 15:15:00|2271.5|2265.5|2271.5|2265.5|2271.5|2265.5|2270|2264|12
1672327200000|2022-12-29 15:20:00|2272|2266|2272.3|2266.3|2272.3|2266.3|2271.3|2265.3|12
1672327500000|2022-12-29 15:25:00|2272.5|2266.5|2271.3|2265.3|2273.3|2267.3|2269.5|2263.5|25
1672327800000|2022-12-29 15:30:00|2271.5|2265.5|2274.5|2268.5|2274.8|2268.8|2271|2265|29
1672328100000|2022-12-29 15:35:00|2274.8|2268.8|2275|2269|2276.3|2270.3|2273.8|2267.8|26
1672328400000|2022-12-29 15:40:00|2275.3|2269.3|2276|2270|2276.5|2270.5|2275.3|2269.3|16
1672328700000|2022-12-29 15:45:00|2275.8|2269.8|2272.5|2266.5|2275.8|2269.8|2272.5|2266.5|17
1672329000000|2022-12-29 15:50:00|2272.3|2266.3|2273|2267|2273|2267|2271|2265|27
1672329300000|2022-12-29 15:55:00|2272.5|2266.5|2266.5|2260.5|2273|2267|2266.3|2260.3|43
1672329600000|2022-12-29 16:00:00|2266.3|2260.3|2262.3|2256.3|2267|2261|2261|2255|46
1672329900000|2022-12-29 16:05:00|2261.8|2255.8|2261|2255|2262.3|2256.3|2258|2252|41
1672330200000|2022-12-29 16:10:00|2261.3|2255.3|2272.3|2266.3|2276.8|2270.3|2261.3|2255.3|60
1672330500000|2022-12-29 16:15:00|2273|2267|2272|2266|2277.3|2271.3|2271.5|2265.5|59
1672330800000|2022-12-29 16:20:00|2272.5|2266.5|2270.5|2264.5|2272.5|2266.5|2269.3|2263.3|23
1672331100000|2022-12-29 16:25:00|2270.3|2264.3|2271.3|2265.3|2271.5|2265.5|2266.8|2260.8|25
1672331400000|2022-12-29 16:30:00|2269.8|2263.8|2268.8|2262.8|2270.3|2264.3|2266.5|2260.5|22
1672331700000|2022-12-29 16:35:00|2269|2263|2269.8|2263.8|2269.8|2263.8|2267.8|2261.8|16
1672332000000|2022-12-29 16:40:00|2270|2264|2273.5|2267.5|2273.8|2267.8|2269.5|2263.5|9
1672332300000|2022-12-29 16:45:00|2273.3|2267.3|2275.3|2269.3|2275.3|2269.3|2272|2266|15
1672332600000|2022-12-29 16:50:00|2275.5|2269.5|2275.5|2269.5|2277|2271|2275|2269|11
1672332900000|2022-12-29 16:55:00|2275.8|2269.8|2274.8|2268.8|2277.3|2271.3|2273.8|2267.8|26
1672333200000|2022-12-29 17:00:00|2274.5|2268.5|2272.3|2266.3|2274.5|2268.5|2272.3|2266.3|11
1672333500000|2022-12-29 17:05:00|2271.8|2265.8|2273.8|2267.8|2273.8|2267.8|2270.3|2264.3|5
1672333800000|2022-12-29 17:10:00|2273.5|2267.5|2273.8|2267.8|2273.8|2267.8|2273.5|2267.5|2
1672334100000|2022-12-29 17:15:00|2274|2268|2275.8|2269.8|2275.8|2269.8|2274|2268|5
1672334700000|2022-12-29 17:25:00|2276|2270|2276.8|2270.8|2278.3|2272.3|2276|2270|8
1672335000000|2022-12-29 17:30:00|2276.5|2270.5|2276.5|2270.5|2276.8|2270.8|2276.3|2270.3|9
1672335300000|2022-12-29 17:35:00|2276.3|2270.3|2275.8|2269.8|2276.3|2270.3|2275.5|2269.5|10
1672335600000|2022-12-29 17:40:00|2275.5|2269.5|2275|2269|2275.8|2269.8|2275|2269|6
1672335900000|2022-12-29 17:45:00|2275.5|2269.5|2275.5|2269.5|2275.8|2269.8|2275.3|2269.3|17
1672336200000|2022-12-29 17:50:00|2275.8|2269.8|2275.5|2269.5|2275.8|2269.8|2275.5|2269.5|8
1672336500000|2022-12-29 17:55:00|2275.8|2269.8|2279.3|2268|2281|2269.8|2275.8|2266.8|24
1672336800000|2022-12-29 18:00:00|2279.8|2268.5|2279.5|2268.3|2279.8|2268.5|2279.3|2268|12
1672337100000|2022-12-29 18:05:00|2279|2267.8|2277.8|2266.5|2279|2267.8|2277.8|2266.5|3
1672337400000|2022-12-29 18:10:00|2278|2266.8|2278|2266.8|2278|2266.8|2277.8|2266.5|3
1672337700000|2022-12-29 18:15:00|2277.8|2266.5|2279.3|2268|2279.3|2268|2277.8|2266.5|4
1672338300000|2022-12-29 18:25:00|2278.8|2267.5|2279.3|2268|2279.3|2268|2277.5|2266.3|10
1672338600000|2022-12-29 18:30:00|2278.3|2267|2278|2266.8|2279.3|2268|2278|2266.8|5
1672338900000|2022-12-29 18:35:00|2278.5|2267.3|2282|2270.8|2282.8|2271.5|2278.3|2267|7
1672339200000|2022-12-29 18:40:00|2281.5|2270.3|2280.5|2269.3|2281.5|2270.3|2280.5|2269.3|5
1672339500000|2022-12-29 18:45:00|2280|2268.8|2279.8|2268.5|2280|2268.8|2279.8|2268.5|2
1672339800000|2022-12-29 18:50:00|2279.5|2268.3|2279|2267.8|2279.5|2268.3|2279|2267.8|3
1672340100000|2022-12-29 18:55:00|2279.5|2268.3|2283.5|2264.8|2283.8|2268.8|2279.5|2264.8|4
1672362000000|2022-12-30 01:00:00|2279|2264|2276|2261|2279.3|2264.3|2276|2261|4
1672362300000|2022-12-30 01:05:00|2276.5|2261.5|2279|2264|2279|2264|2276.5|2261.5|8
1672362600000|2022-12-30 01:10:00|2278.5|2263.5|2278|2263|2278.5|2263.5|2278|2263|2
1672362900000|2022-12-30 01:15:00|2277.5|2262.5|2268.5|2253.5|2277.5|2262.5|2268.5|2253.5|23
1672363200000|2022-12-30 01:20:00|2269|2254|2273|2258|2273|2258|2267.3|2252.3|27
1672363500000|2022-12-30 01:25:00|2273.3|2258.3|2276.3|2261.3|2276.5|2261.5|2273.3|2258.3|10
1672363800000|2022-12-30 01:30:00|2276.8|2261.8|2275.8|2260.8|2276.8|2261.8|2274.5|2259.5|9
1672364100000|2022-12-30 01:35:00|2276|2261|2277|2262|2277|2262|2276|2261|6
1672364400000|2022-12-30 01:40:00|2277.5|2262.5|2276.3|2261.3|2277.5|2262.5|2276|2261|5
1672364700000|2022-12-30 01:45:00|2276|2261|2275.8|2260.8|2276.3|2261.3|2275.8|2260.8|3
1672365000000|2022-12-30 01:50:00|2276|2261|2276|2261|2276|2261|2276|2261|1
1672365600000|2022-12-30 02:00:00|2275.8|2260.8|2275.5|2260.5|2276|2261|2275.5|2260.5|3
1672365900000|2022-12-30 02:05:00|2275.8|2260.8|2274.8|2259.8|2275.8|2260.8|2274.5|2259.5|4
1672366200000|2022-12-30 02:10:00|2274|2259|2273.3|2258.3|2274|2259|2273.3|2258.3|3
1672366500000|2022-12-30 02:15:00|2274.5|2259.5|2274|2259|2274.5|2259.5|2273.8|2258.8|3
1672366800000|2022-12-30 02:20:00|2273.8|2258.8|2272.8|2257.8|2273.8|2258.8|2272.8|2257.8|3
1672367100000|2022-12-30 02:25:00|2273.3|2258.3|2272|2257|2273.3|2258.3|2271.3|2256.3|9
1672367400000|2022-12-30 02:30:00|2272.5|2257.5|2273|2258|2273|2258|2272.5|2257.5|4
1672367700000|2022-12-30 02:35:00|2272.5|2257.5|2272.5|2257.5|2272.5|2257.5|2272|2257|3
1672368000000|2022-12-30 02:40:00|2273|2258|2269|2254|2273|2258|2269|2254|16
1672368300000|2022-12-30 02:45:00|2268.3|2253.3|2266.8|2251.8|2268.8|2253.8|2266.8|2251.8|9
1672368600000|2022-12-30 02:50:00|2267.5|2252.5|2264.5|2249.5|2267.5|2252.5|2264.5|2249.5|20
1672368900000|2022-12-30 02:55:00|2265|2250|2265.8|2250.8|2265.8|2250.8|2264.5|2249.5|7
1672369200000|2022-12-30 03:00:00|2266.3|2251.3|2264.3|2249.3|2266.3|2251.3|2264.3|2249.3|9
1672369500000|2022-12-30 03:05:00|2264.5|2249.5|2264.5|2249.5|2266.3|2251.3|2264.5|2249.5|12
1672369800000|2022-12-30 03:10:00|2264|2249|2262.5|2247.5|2264|2249|2262.3|2247.3|6
1672370100000|2022-12-30 03:15:00|2262.3|2247.3|2263.5|2248.5|2263.8|2248.8|2262.3|2247.3|4
1672370400000|2022-12-30 03:20:00|2264|2249|2264|2249|2264.5|2249.5|2264|2249|5
1672370700000|2022-12-30 03:25:00|2264.3|2249.3|2265.3|2250.3|2266|2251|2263.5|2248.5|37
1672371000000|2022-12-30 03:30:00|2265.8|2250.8|2265|2250|2267.5|2252.5|2265|2250|28
1672371300000|2022-12-30 03:35:00|2264.8|2249.8|2264.8|2249.8|2264.8|2249.8|2264.8|2249.8|1
1672371600000|2022-12-30 03:40:00|2264.3|2249.3|2263.8|2248.8|2264.3|2249.3|2263.8|2248.8|2
1672371900000|2022-12-30 03:45:00|2263.3|2248.3|2263.3|2248.3|2263.3|2248.3|2263.3|2248.3|1
1672372500000|2022-12-30 03:55:00|2263|2248|2263|2248|2263|2248|2263|2248|1
1672372800000|2022-12-30 04:00:00|2262.5|2247.5|2262|2247|2262.5|2247.5|2262|2247|4
1672374000000|2022-12-30 04:20:00|2262.3|2247.3|2262.3|2247.3|2262.3|2247.3|2262.3|2247.3|1
1672374300000|2022-12-30 04:25:00|2262.8|2247.8|2262.5|2247.5|2262.8|2247.8|2262.5|2247.5|2
1672374900000|2022-12-30 04:35:00|2262.3|2247.3|2262.5|2247.5|2262.5|2247.5|2262.3|2247.3|2
1672375200000|2022-12-30 04:40:00|2263|2248|2262.8|2247.8|2263|2248|2262.5|2247.5|7
1672375800000|2022-12-30 04:50:00|2262.5|2247.5|2262.8|2247.8|2262.8|2247.8|2262.5|2247.5|2
1672376700000|2022-12-30 05:05:00|2262.5|2247.5|2262.8|2247.8|2262.8|2247.8|2262.5|2247.5|4
1672377600000|2022-12-30 05:20:00|2263.3|2248.3|2263.3|2248.3|2263.3|2248.3|2263.3|2248.3|1
1672377900000|2022-12-30 05:25:00|2263|2248|2263.8|2248.8|2263.8|2248.8|2263|2248|3
1672378200000|2022-12-30 05:30:00|2263.5|2248.5|2263|2248|2264|2249|2263|2248|7
1672378500000|2022-12-30 05:35:00|2263.5|2248.5|2264.3|2249.3|2264.5|2249.5|2263|2248|8
1672378800000|2022-12-30 05:40:00|2264.5|2249.5|2261|2246|2265.8|2250.8|2259.8|2244.8|24
1672379100000|2022-12-30 05:45:00|2261.3|2246.3|2258.5|2243.5|2261.3|2246.3|2258.5|2243.5|11
1672379700000|2022-12-30 05:55:00|2259|2244|2261.3|2246.3|2261.3|2246.3|2259|2244|9
1672380000000|2022-12-30 06:00:00|2260.5|2245.5|2261.3|2246.3|2261.3|2246.3|2260.5|2245.5|3
1672380300000|2022-12-30 06:05:00|2260|2245|2259.8|2244.8|2260|2245|2259.8|2244.8|2
1672380600000|2022-12-30 06:10:00|2260|2245|2258.3|2243.3|2261.3|2246.3|2258.3|2243.3|7
1672380900000|2022-12-30 06:15:00|2258.5|2243.5|2258.3|2243.3|2258.5|2243.5|2258|2243|3
1672381200000|2022-12-30 06:20:00|2258.8|2243.8|2258.5|2243.5|2259|2244|2257.5|2242.5|12
1672381500000|2022-12-30 06:25:00|2258.8|2243.8|2259.8|2244.8|2260.5|2245.5|2258.8|2243.8|13
1672381800000|2022-12-30 06:30:00|2260.8|2245.8|2258.5|2243.5|2262|2247|2258.5|2243.5|27
1672382100000|2022-12-30 06:35:00|2259|2244|2257.3|2242.3|2259.3|2244.3|2257.3|2242.3|16
1672382400000|2022-12-30 06:40:00|2256.5|2241.5|2255|2240|2258|2243|2255|2240|20
1672382700000|2022-12-30 06:45:00|2256.3|2241.3|2256.3|2241.3|2258.8|2243.8|2255.5|2240.5|15
1672383000000|2022-12-30 06:50:00|2255.8|2240.8|2255|2240|2255.8|2240.8|2255|2240|2
1672383300000|2022-12-30 06:55:00|2255.3|2240.3|2256|2241|2256|2241|2254.8|2239.8|5
1672383600000|2022-12-30 07:00:00|2255.5|2240.5|2256.8|2241.8|2256.8|2241.8|2255|2240|9
1672383900000|2022-12-30 07:05:00|2257|2242|2257.3|2242.3|2257.3|2242.3|2257|2242|2
1672384200000|2022-12-30 07:10:00|2257|2242|2257|2242|2257|2242|2256.8|2241.8|3
1672384500000|2022-12-30 07:15:00|2258.5|2243.5|2259.3|2244.3|2259.3|2244.3|2258.5|2243.5|2
1672384800000|2022-12-30 07:20:00|2259.5|2244.5|2259.5|2244.5|2259.8|2244.8|2259.5|2244.5|3
1672385100000|2022-12-30 07:25:00|2260.5|2245.5|2273|2258|2274|2259|2260.5|2245.5|64
1672385400000|2022-12-30 07:30:00|2275|2258.3|2275|2260|2275|2260|2274|2258.3|9
1672385700000|2022-12-30 07:35:00|2274.5|2259.5|2271.5|2256.5|2274.5|2259.5|2271|2256|9
1672386000000|2022-12-30 07:40:00|2271.8|2256.8|2270|2255|2271.8|2256.8|2269.8|2254.8|10
1672386300000|2022-12-30 07:45:00|2270.5|2255.5|2273.8|2258.8|2273.8|2258.8|2270.5|2255.5|11
1672386600000|2022-12-30 07:50:00|2274.3|2259.3|2274.3|2259.3|2274.3|2259.3|2274.3|2259.3|1
1672386900000|2022-12-30 07:55:00|2273.8|2258.8|2269.3|2263.3|2273.8|2263.3|2269.3|2258.8|2
1672387200000|2022-12-30 08:00:00|2269.5|2263.5|2269.5|2263.5|2269.8|2263.8|2268.8|2262.8|15
1672387500000|2022-12-30 08:05:00|2269.8|2263.8|2270.8|2264.8|2272|2266|2269.8|2263.8|6
1672387800000|2022-12-30 08:10:00|2271|2265|2269.8|2263.8|2271.5|2265.5|2269.5|2263.5|14
1672388100000|2022-12-30 08:15:00|2270|2264|2271|2265|2271.5|2265.5|2268.8|2262.8|18
1672388400000|2022-12-30 08:20:00|2270.8|2264.8|2271.3|2265.3|2271.3|2265.3|2270.8|2264.8|4
1672388700000|2022-12-30 08:25:00|2271.5|2265.5|2270.8|2264.8|2271.5|2265.5|2270.5|2264.5|6
1672389000000|2022-12-30 08:30:00|2271.3|2265.3|2270.5|2264.5|2271.5|2265.5|2270.3|2264.3|7
1672389300000|2022-12-30 08:35:00|2270.8|2264.8|2271.8|2265.8|2271.8|2265.8|2270.8|2264.8|5
1672389600000|2022-12-30 08:40:00|2271.5|2265.5|2271.5|2265.5|2274.3|2268.3|2271.3|2265.3|17
1672389900000|2022-12-30 08:45:00|2271.3|2265.3|2273.5|2267.5|2273.5|2267.5|2271.3|2265.3|5
1672390200000|2022-12-30 08:50:00|2273.8|2267.8|2274.5|2268.5|2274.8|2268.8|2273.3|2267.3|7
1672390500000|2022-12-30 08:55:00|2275|2269|2275.5|2269.5|2275.5|2269.5|2273.5|2267.5|9
1672390800000|2022-12-30 09:00:00|2275|2269|2274.3|2268.3|2275|2269|2274|2268|11
1672391100000|2022-12-30 09:05:00|2274|2268|2274.5|2268.5|2274.8|2268.8|2273.8|2267.8|8
1672391400000|2022-12-30 09:10:00|2274|2268|2275.5|2269.5|2275.8|2269.8|2273.8|2267.8|13
1672391700000|2022-12-30 09:15:00|2275.3|2269.3|2276.5|2270.5|2276.5|2270.5|2275.3|2269.3|10
1672392000000|2022-12-30 09:20:00|2276.3|2270.3|2276|2270|2276.5|2270.5|2275.8|2269.8|7
1672392300000|2022-12-30 09:25:00|2276.3|2270.3|2273.8|2267.8|2276.3|2270.3|2273.8|2267.8|13
1672392600000|2022-12-30 09:30:00|2274.5|2268.5|2275.3|2269.3|2275.3|2269.3|2274.5|2268.5|4
1672392900000|2022-12-30 09:35:00|2275|2269|2276.3|2270.3|2276.3|2270.3|2275|2269|4
1672393200000|2022-12-30 09:40:00|2276.5|2270.5|2279|2273|2279.8|2273.8|2276.5|2270.5|9
1672393500000|2022-12-30 09:45:00|2279.5|2273.5|2275.5|2269.5|2280.8|2274.8|2275|2269|22
1672393800000|2022-12-30 09:50:00|2276.5|2270.5|2278.8|2272.8|2279.3|2273.3|2276.5|2270.5|21
1672394100000|2022-12-30 09:55:00|2278.5|2272.5|2278.3|2272.3|2278.8|2272.8|2278|2272|11
1672394400000|2022-12-30 10:00:00|2278.5|2272.5|2280|2274|2280|2274|2277.8|2271.8|12
1672394700000|2022-12-30 10:05:00|2279.8|2273.8|2278.5|2272.5|2279.8|2273.8|2278|2272|15
1672395000000|2022-12-30 10:10:00|2278.3|2272.3|2277|2271|2278.3|2272.3|2276.5|2270.5|11
1672395300000|2022-12-30 10:15:00|2277.5|2271.5|2279.3|2273.3|2279.3|2273.3|2277.5|2271.5|7
1672395600000|2022-12-30 10:20:00|2279.5|2273.5|2280.5|2274.5|2280.5|2274.5|2279.3|2273.3|9
1672395900000|2022-12-30 10:25:00|2280.8|2274.8|2280.8|2274.8|2281.5|2275.5|2279.8|2273.8|8
1672396200000|2022-12-30 10:30:00|2281|2275|2280.5|2274.5|2281.3|2275.3|2280.3|2274.3|16
1672396500000|2022-12-30 10:35:00|2280.3|2274.3|2281|2275|2281.3|2275.3|2280|2274|13
1672396800000|2022-12-30 10:40:00|2281.3|2275.3|2282.5|2276.5|2283|2277|2281.3|2275.3|10
1672397100000|2022-12-30 10:45:00|2282.3|2276.3|2282.3|2276.3|2282.3|2276.3|2280.5|2274.5|7
1672397400000|2022-12-30 10:50:00|2282|2276|2280.5|2274.5|2282|2276|2280.3|2274.3|15
1672397700000|2022-12-30 10:55:00|2281.3|2275.3|2282.3|2276.3|2282.3|2276.3|2281.3|2275.3|6
1672398000000|2022-12-30 11:00:00|2282.5|2276.5|2282.3|2276.3|2282.8|2276.8|2281.8|2275.8|10
1672398300000|2022-12-30 11:05:00|2282.5|2276.5|2287.3|2281.3|2287.3|2281.3|2282|2276|12
1672398600000|2022-12-30 11:10:00|2286.5|2280.5|2286.3|2280.3|2286.8|2280.8|2285.5|2279.5|9
1672398900000|2022-12-30 11:15:00|2286.5|2280.5|2286|2280|2287.3|2281.3|2286|2280|26
1672399200000|2022-12-30 11:20:00|2285.8|2279.8|2285.8|2279.8|2287|2281|2285.8|2279.8|8
1672399500000|2022-12-30 11:25:00|2286.8|2280.8|2287.3|2281.3|2287.3|2281.3|2286.3|2280.3|6
1672399800000|2022-12-30 11:30:00|2286.5|2280.5|2289.3|2283.3|2289.5|2283.5|2286|2280|13
1672400100000|2022-12-30 11:35:00|2289.5|2283.5|2288.5|2282.5|2292|2286|2287.8|2281.8|20
1672400400000|2022-12-30 11:40:00|2288.3|2282.3|2290|2284|2290|2284|2288.3|2282.3|7
1672400700000|2022-12-30 11:45:00|2289.5|2283.5|2290.3|2284.3|2290.3|2284.3|2289.5|2283.5|5
1672401000000|2022-12-30 11:50:00|2289|2283|2289.5|2283.5|2290.3|2284.3|2288.8|2282.8|16
1672401300000|2022-12-30 11:55:00|2289.3|2283.3|2287.8|2281.8|2289.3|2283.3|2286.8|2280.8|10
1672401600000|2022-12-30 12:00:00|2288|2282|2288.5|2282.5|2289.3|2283.3|2287.8|2281.8|38
1672401900000|2022-12-30 12:05:00|2288.3|2282.3|2290|2284|2290|2284|2288.3|2282.3|20
1672402200000|2022-12-30 12:10:00|2289.8|2283.8|2288|2282|2290|2284|2288|2282|9
1672402500000|2022-12-30 12:15:00|2288.3|2282.3|2288|2282|2291|2285|2287.5|2281.5|19
1672402800000|2022-12-30 12:20:00|2287.5|2281.5|2286.5|2280.5|2289|2283|2285.8|2279.8|19
1672403100000|2022-12-30 12:25:00|2286.3|2280.3|2286.8|2280.8|2287|2281|2285|2279|18
1672403400000|2022-12-30 12:30:00|2285.3|2279.3|2281.3|2275.3|2285.8|2279.8|2280.5|2274.5|22
1672403700000|2022-12-30 12:35:00|2281|2275|2280.8|2274.8|2282|2276|2278.8|2272.8|17
1672404000000|2022-12-30 12:40:00|2280.5|2274.5|2276.5|2270.5|2280.8|2274.8|2276|2270|34
1672404300000|2022-12-30 12:45:00|2276.8|2270.8|2288.3|2282.3|2289.8|2283.8|2276.8|2270.8|43
1672404600000|2022-12-30 12:50:00|2287.3|2281.3|2283|2277|2287.3|2281.3|2279.3|2273.3|31
1672404900000|2022-12-30 12:55:00|2282.5|2276.5|2275|2269|2282.5|2276.5|2275|2269|27
1672405200000|2022-12-30 13:00:00|2274.8|2268.8|2275.8|2269.8|2276.5|2270.5|2271.8|2265.8|41
1672405500000|2022-12-30 13:05:00|2274.8|2268.8|2274|2268|2275.8|2269.8|2272|2266|31
1672405800000|2022-12-30 13:10:00|2274.3|2268.3|2272.3|2266.3|2275.5|2269.5|2272.3|2266.3|16
1672406100000|2022-12-30 13:15:00|2271.8|2265.8|2269.8|2263.8|2272.3|2266.3|2268.5|2262.5|43
1672406400000|2022-12-30 13:20:00|2270|2264|2271.5|2265.5|2273.8|2267.8|2270|2264|22
1672406700000|2022-12-30 13:25:00|2271.3|2265.3|2266.5|2260.5|2271.3|2265.3|2265.3|2259.3|12
1672407000000|2022-12-30 13:30:00|2268.3|2262.3|2271.3|2265.3|2271.3|2265.3|2268.3|2262.3|11
1672407300000|2022-12-30 13:35:00|2271.5|2265.5|2271.8|2265.8|2275|2269|2271.5|2265.5|26
1672407600000|2022-12-30 13:40:00|2272.3|2266.3|2275.3|2269.3|2275.3|2269.3|2272.3|2266.3|15
1672407900000|2022-12-30 13:45:00|2275.5|2269.5|2275.5|2269.5|2275.8|2269.8|2275.5|2269.5|3
1672408200000|2022-12-30 13:50:00|2275.8|2269.8|2279.3|2273.3|2279.3|2273.3|2275.8|2269.8|15
1672408500000|2022-12-30 13:55:00|2279.5|2273.5|2282|2276|2284.8|2278.8|2279.5|2273.5|25
1672408800000|2022-12-30 14:00:00|2281.8|2275.8|2281.3|2275.3|2281.8|2275.8|2279.3|2273.3|16
1672409100000|2022-12-30 14:05:00|2281|2275|2276.8|2270.8|2281|2275|2276.5|2270.5|19
1672409400000|2022-12-30 14:10:00|2276.5|2270.5|2279.3|2273.3|2280.8|2274.8|2276.3|2270.3|36
1672409700000|2022-12-30 14:15:00|2279|2273|2280.3|2274.3|2280.3|2274.3|2278.3|2272.3|22
1672410000000|2022-12-30 14:20:00|2280.5|2274.5|2280.8|2274.8|2282.5|2276.5|2279.5|2273.5|21
1672410300000|2022-12-30 14:25:00|2281|2275|2280|2274|2282.5|2276.5|2279.3|2273.3|38
1672410600000|2022-12-30 14:30:00|2279.8|2273.8|2285.8|2279.8|2285.8|2279.8|2279.8|2273.8|28
1672410900000|2022-12-30 14:35:00|2285.5|2279.5|2285.5|2279.5|2286.3|2280.3|2283|2277|32
1672411200000|2022-12-30 14:40:00|2285.3|2279.3|2283.5|2277.5|2285.8|2279.8|2281.8|2275.8|38
1672411500000|2022-12-30 14:45:00|2283.3|2277.3|2281|2275|2286|2280|2279.3|2273.3|54
1672411800000|2022-12-30 14:50:00|2280.8|2274.8|2285|2279|2285|2279|2280.8|2274.8|53
1672412100000|2022-12-30 14:55:00|2284.8|2278.8|2280.8|2274.8|2285.5|2279.5|2279.5|2273.5|45
1672412400000|2022-12-30 15:00:00|2280.5|2274.5|2274|2268|2280.5|2274.5|2271.8|2262.5|56
1672412700000|2022-12-30 15:05:00|2274.5|2268.5|2270|2264|2274.5|2268.5|2267|2261|64
1672413000000|2022-12-30 15:10:00|2268.8|2262.8|2264.8|2258.8|2268.8|2262.8|2264.5|2258.5|39
1672413300000|2022-12-30 15:15:00|2264.5|2258.5|2261|2255|2265|2259|2259|2253|38
1672413600000|2022-12-30 15:20:00|2261.3|2255.3|2261|2255|2262.5|2256.5|2259.8|2253.8|20
1672413900000|2022-12-30 15:25:00|2260.3|2254.3|2262.5|2256.5|2264.3|2258.3|2242.8|2236.8|77
1672414200000|2022-12-30 15:30:00|2262|2256|2262|2256|2264.5|2258.5|2259.5|2253.5|52
1672414500000|2022-12-30 15:35:00|2262.3|2256.3|2263.8|2257.8|2265.5|2259.5|2261.5|2255.5|36
1672414800000|2022-12-30 15:40:00|2264|2258|2267.5|2261.5|2269|2263|2262|2256|34
1672415100000|2022-12-30 15:45:00|2267.8|2261.8|2261.8|2255.8|2271.3|2265.3|2260.8|2254.8|47
1672415400000|2022-12-30 15:50:00|2262|2256|2262.3|2256.3|2265.8|2259.8|2260.5|2254.5|45
1672415700000|2022-12-30 15:55:00|2262.5|2256.5|2263.3|2257.3|2266.5|2260.5|2261.3|2255.3|55
1672416000000|2022-12-30 16:00:00|2263.5|2257.5|2277.3|2271.3|2277.8|2271.8|2263.5|2257.5|89
1672416300000|2022-12-30 16:05:00|2279|2273|2289.3|2283.3|2289.3|2283.3|2279|2273|55
1672416600000|2022-12-30 16:10:00|2289.5|2283.5|2291.3|2285.3|2292|2286|2287|2281|42
1672416900000|2022-12-30 16:15:00|2290.8|2284.8|2298.5|2292.5|2299.5|2293.5|2289|2283|101
1672417200000|2022-12-30 16:20:00|2297.8|2291.8|2294.5|2288.5|2297.8|2291.8|2291.8|2285.8|21
1672417500000|2022-12-30 16:25:00|2294.8|2288.8|2296.8|2290.8|2297|2291|2294.3|2288.3|16
1672417800000|2022-12-30 16:30:00|2297.5|2291.5|2294.8|2288.8|2298.5|2292.5|2294.5|2288.5|37
1672418100000|2022-12-30 16:35:00|2295.3|2289.3|2297|2291|2298.3|2292.3|2293.8|2287.8|27
1672418400000|2022-12-30 16:40:00|2296.5|2290.5|2296.3|2290.3|2296.5|2290.5|2295.8|2289.8|6
1672418700000|2022-12-30 16:45:00|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|2296.5|2290.5|3
1672419000000|2022-12-30 16:50:00|2297|2291|2298.3|2292.3|2299|2293|2296.8|2290.8|24
1672419300000|2022-12-30 16:55:00|2298.5|2292.5|2299.8|2293.8|2299.8|2293.8|2298.5|2292.5|5
1672419600000|2022-12-30 17:00:00|2299.5|2293.5|2297.3|2291.3|2299.5|2293.5|2297|2291|11
1672419900000|2022-12-30 17:05:00|2297.5|2291.5|2297.3|2291.3|2299|2293|2297.3|2291.3|11
1672420200000|2022-12-30 17:10:00|2298.3|2292.3|2297|2291|2299.5|2293.5|2297|2291|23
1672420500000|2022-12-30 17:15:00|2296.5|2290.5|2297.3|2291.3|2298|2292|2296.3|2290.3|18
1672420800000|2022-12-30 17:20:00|2297|2291|2294.3|2288.3|2297|2291|2294.3|2286.8|12
1672421100000|2022-12-30 17:25:00|2294.5|2288.5|2295.8|2289.8|2296.5|2290.5|2294.5|2288.5|10
1672421400000|2022-12-30 17:30:00|2296.3|2290.3|2295.8|2289.8|2298.5|2292.5|2295.8|2289.8|16
1672421700000|2022-12-30 17:35:00|2296|2290|2296|2290|2296.3|2290.3|2296|2290|3
1672422000000|2022-12-30 17:40:00|2296.3|2290.3|2295.8|2289.8|2296.5|2290.5|2295.8|2289.8|5
1672422300000|2022-12-30 17:45:00|2296|2290|2296.8|2290.8|2297.5|2291.5|2296|2290|12
1672422600000|2022-12-30 17:50:00|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|2296.8|2290.8|5
1672422900000|2022-12-30 17:55:00|2297.5|2291.5|2301.5|2290.3|2303.3|2292|2297.5|2288.5|38
1672423200000|2022-12-30 18:00:00|2301|2289.8|2301.5|2290.3|2302.3|2291|2299|2287.8|14
1672423500000|2022-12-30 18:05:00|2301.3|2290|2301|2289.8|2301.3|2290|2299.5|2288.3|9
1672423800000|2022-12-30 18:10:00|2301.3|2290|2301|2289.8|2301.3|2290|2301|2289.8|2
1672424100000|2022-12-30 18:15:00|2301.5|2290.3|2301.5|2290.3|2301.5|2290.3|2301.5|2290.3|1
1672424400000|2022-12-30 18:20:00|2301|2289.8|2300.3|2289|2301|2289.8|2300|2288.8|6
1672424700000|2022-12-30 18:25:00|2300.5|2289.3|2302|2290.8|2302|2290.8|2299.3|2288|11
1672425000000|2022-12-30 18:30:00|2302.3|2291|2302.5|2291.3|2303|2291.8|2302.3|2291|6
1672425300000|2022-12-30 18:35:00|2302.3|2291|2300.5|2289.3|2302.3|2291|2300.5|2289.3|8
1672425600000|2022-12-30 18:40:00|2301|2289.8|2300.8|2289.5|2301.3|2290|2299|2287.8|15
1672425900000|2022-12-30 18:45:00|2300.3|2289|2299.5|2288.3|2303.3|2291.3|2298.8|2287.5|45
1672426200000|2022-12-30 18:50:00|2299.3|2288|2299.3|2288|2299.3|2288|2299.3|2288|1
1672426500000|2022-12-30 18:55:00|2303|2284.3|2302.8|2284|2303|2284.3|2301|2282.3|12
1672707600000|2023-01-03 01:00:00|2293.5|2278.5|2290.3|2275.3|2296|2281|2290.3|2275.3|22
1672707900000|2023-01-03 01:05:00|2288.8|2273.8|2284|2268.8|2288.8|2273.8|2283.3|2268.3|24
1672708200000|2023-01-03 01:10:00|2283.5|2268.5|2279.8|2264.8|2284|2269|2276.3|2259.5|42
1672708500000|2023-01-03 01:15:00|2280.8|2265.8|2280.5|2265.5|2281.5|2266.5|2280.3|2265.3|6
1672708800000|2023-01-03 01:20:00|2280.8|2265.8|2281.8|2266.8|2282.3|2267.3|2279.3|2264.3|20
1672709100000|2023-01-03 01:25:00|2281.3|2266.3|2281|2266|2281.3|2266.3|2278.8|2263.8|22
1672709400000|2023-01-03 01:30:00|2280.5|2265.5|2284.3|2269.3|2285.8|2270.8|2280|2265|38
1672709700000|2023-01-03 01:35:00|2284.5|2269.5|2278.3|2263.3|2284.5|2269.5|2275.5|2260.5|53
1672710000000|2023-01-03 01:40:00|2277.5|2262.5|2274|2259|2279|2264|2273.8|2257.8|85
1672710300000|2023-01-03 01:45:00|2274.5|2259.5|2274.3|2259.3|2274.5|2259.5|2273.3|2258.3|27
1672710600000|2023-01-03 01:50:00|2273.5|2258.5|2270.3|2255.3|2277|2262|2268.5|2250.3|61
1672710900000|2023-01-03 01:55:00|2268.5|2253.5|2271.3|2256.3|2271.3|2256.3|2265.8|2250.8|14
1672711200000|2023-01-03 02:00:00|2271.5|2256.5|2271.5|2256.5|2273.5|2258.5|2270.8|2255.8|38
1672711500000|2023-01-03 02:05:00|2271|2256|2269.3|2254.3|2272|2257|2269|2254|17
1672711800000|2023-01-03 02:10:00|2268.8|2253.8|2266.8|2251.8|2268.8|2253.8|2265.5|2250.5|11
1672712100000|2023-01-03 02:15:00|2267|2252|2266.5|2251.5|2267|2252|2266.5|2251.5|2
1672712400000|2023-01-03 02:20:00|2266.3|2251.3|2266.3|2251.3|2266.3|2251.3|2266.3|2251.3|1
1672712700000|2023-01-03 02:25:00|2266.8|2251.8|2269|2254|2269.3|2254.3|2266.8|2251.8|7
1672713000000|2023-01-03 02:30:00|2268|2253|2262.8|2247.8|2268.3|2253.3|2261.5|2246.5|53
1672713300000|2023-01-03 02:35:00|2263.3|2248.3|2264|2249|2264|2249|2263.3|2248.3|3
1672713600000|2023-01-03 02:40:00|2264.3|2249.3|2265|2250|2266.5|2251.5|2262.8|2246.5|15
1672713900000|2023-01-03 02:45:00|2264.5|2249.5|2267|2252|2268.3|2253.3|2264.5|2249.5|14
1672714200000|2023-01-03 02:50:00|2267.5|2252.5|2270|2255|2270.5|2255.5|2267.5|2252.5|11
1672714500000|2023-01-03 02:55:00|2269.5|2254.5|2270.3|2255.3|2270.3|2255.3|2269|2254|5
1672714800000|2023-01-03 03:00:00|2269.8|2254.8|2268.3|2253.3|2270|2255|2267.8|2252.8|17
1672715100000|2023-01-03 03:05:00|2267.5|2252.5|2266.8|2251.8|2268.8|2253.8|2264.5|2249.5|25
1672715400000|2023-01-03 03:10:00|2267.3|2252.3|2266.5|2251.5|2267.3|2252.3|2266|2251|50
1672715700000|2023-01-03 03:15:00|2266|2251|2266.3|2251.3|2267|2252|2265.8|2250.8|28
1672716000000|2023-01-03 03:20:00|2266.8|2251.8|2272.8|2257.8|2272.8|2257.8|2266|2251|19
1672716300000|2023-01-03 03:25:00|2273|2258|2273.3|2258.3|2273.3|2258.3|2273|2258|2
1672716600000|2023-01-03 03:30:00|2274.3|2259.3|2275.8|2260.8|2275.8|2260.8|2274.3|2259.3|8
1672716900000|2023-01-03 03:35:00|2275.5|2260.5|2275.8|2260.8|2276.3|2261.3|2275|2260|11
1672717200000|2023-01-03 03:40:00|2276|2261|2276|2261|2277|2262|2275.8|2260.8|8
1672717800000|2023-01-03 03:50:00|2276.3|2261.3|2278.3|2263.3|2278.3|2263.3|2275.8|2260.8|5
1672718100000|2023-01-03 03:55:00|2278.5|2263.5|2278.5|2263.5|2278.5|2263.5|2278.5|2263.5|1
1672718700000|2023-01-03 04:05:00|2279|2264|2279|2264|2279|2264|2279|2264|1
1672719000000|2023-01-03 04:10:00|2279.5|2264.5|2279.3|2264.3|2279.5|2264.5|2279.3|2264.3|2
1672719600000|2023-01-03 04:20:00|2280|2265|2280.8|2265.8|2280.8|2265.8|2280|2265|2
1672719900000|2023-01-03 04:25:00|2281.3|2266.3|2283.5|2268.5|2283.5|2268.5|2280.8|2265.8|7
1672720200000|2023-01-03 04:30:00|2283.8|2268.8|2283.8|2268.8|2283.8|2268.8|2283.8|2268.8|1
1672720500000|2023-01-03 04:35:00|2284.3|2269.3|2284.3|2269.3|2284.3|2269.3|2284|2269|3
1672720800000|2023-01-03 04:40:00|2284.5|2269.5|2284.5|2269.5|2284.5|2269.5|2284.5|2269.5|1
1672721100000|2023-01-03 04:45:00|2284|2269|2284.3|2269.3|2284.3|2269.3|2284|2269|2
1672721700000|2023-01-03 04:55:00|2284|2269|2283.8|2268.8|2284|2269|2283.8|2268.8|2
1672722000000|2023-01-03 05:00:00|2283|2268|2283.5|2268.5|2283.5|2268.5|2283|2268|2
1672722600000|2023-01-03 05:10:00|2284.5|2269.5|2285.5|2270.5|2285.5|2270.5|2284.5|2269.5|3
1672723200000|2023-01-03 05:20:00|2285|2270|2285.8|2270.8|2285.8|2270.8|2284.8|2269.8|4
1672723500000|2023-01-03 05:25:00|2285.5|2270.5|2281.5|2266.5|2285.5|2270.5|2281.5|2266.5|13
1672723800000|2023-01-03 05:30:00|2281|2266|2271.3|2256.3|2281.3|2266.3|2270|2255|46
1672724100000|2023-01-03 05:35:00|2271.8|2256.8|2271|2256|2273|2258|2270.8|2255.8|17
1672724400000|2023-01-03 05:40:00|2271.8|2256.8|2270.8|2255.8|2271.8|2256.8|2270|2255|13
1672724700000|2023-01-03 05:45:00|2272.3|2257.3|2271|2256|2273|2258|2270|2255|15
1672725000000|2023-01-03 05:50:00|2270.8|2255.8|2271.3|2256.3|2271.3|2256.3|2270.3|2255.3|8
1672725300000|2023-01-03 05:55:00|2271.8|2256.8|2271.5|2256.5|2271.8|2256.8|2271.5|2256.5|2
1672725600000|2023-01-03 06:00:00|2271.3|2256.3|2269.3|2254.3|2271.3|2256.3|2269|2254|9
1672725900000|2023-01-03 06:05:00|2269.5|2254.5|2269.8|2254.8|2269.8|2254.8|2269.5|2254.5|2
1672726200000|2023-01-03 06:10:00|2270|2255|2270.3|2255.3|2270.5|2255.5|2270|2255|3
1672726500000|2023-01-03 06:15:00|2270.5|2255.5|2269.8|2254.8|2270.5|2255.5|2269|2254|5
1672726800000|2023-01-03 06:20:00|2270|2255|2270|2255|2270|2255|2270|2255|1
1672727100000|2023-01-03 06:25:00|2269.3|2254.3|2269.3|2254.3|2269.3|2254.3|2269.3|2254.3|1
1672727400000|2023-01-03 06:30:00|2269.5|2254.5|2269.5|2254.5|2269.5|2254.5|2269.5|2254.5|1
1672727700000|2023-01-03 06:35:00|2270.3|2255.3|2270.5|2255.5|2270.5|2255.5|2270.3|2255.3|2
1672728000000|2023-01-03 06:40:00|2270.3|2255.3|2269.8|2254.8|2270.3|2255.3|2269|2254|6
1672728300000|2023-01-03 06:45:00|2270.3|2255.3|2272.8|2257.8|2272.8|2257.8|2269.8|2254.8|7
1672728600000|2023-01-03 06:50:00|2273.5|2258.5|2277.5|2262.5|2278.3|2263.3|2273.5|2258.5|13
1672728900000|2023-01-03 06:55:00|2278.3|2263.3|2278.8|2263.8|2281.3|2265.5|2274|2259|31
1672729200000|2023-01-03 07:00:00|2279.3|2264.3|2281.5|2266.5|2281.5|2266.5|2279.3|2264.3|8
1672729500000|2023-01-03 07:05:00|2282|2267|2282.3|2267.3|2283|2268|2281.5|2266.5|9
1672729800000|2023-01-03 07:10:00|2281.8|2266.8|2282.3|2267.3|2283|2268|2281.3|2266.3|6
1672730100000|2023-01-03 07:15:00|2282.8|2267.8|2281.5|2266.5|2282.8|2267.8|2281.5|2266.5|4
1672730400000|2023-01-03 07:20:00|2281.3|2266.3|2281.3|2266.3|2281.3|2266.3|2281.3|2266.3|1
1672730700000|2023-01-03 07:25:00|2281.8|2266.8|2295.3|2280.3|2295.3|2280.3|2281.8|2266.8|25
1672731000000|2023-01-03 07:30:00|2295.8|2280.8|2294.5|2279.5|2296|2281|2294.5|2279.5|10
1672731300000|2023-01-03 07:35:00|2294|2279|2294.5|2279.5|2294.8|2279.8|2293.3|2278.3|6
1672731600000|2023-01-03 07:40:00|2294.8|2279.8|2296|2281|2296.3|2281.3|2294.8|2279.8|4
1672731900000|2023-01-03 07:45:00|2296.3|2281.3|2294.8|2279.8|2296.8|2281.8|2294.3|2279.3|15
1672732200000|2023-01-03 07:50:00|2295.5|2280.5|2293.3|2278.3|2296|2281|2292.5|2277.5|11
1672732500000|2023-01-03 07:55:00|2288.8|2282.8|2287.5|2281.5|2288.8|2282.8|2286|2280|16
1672732800000|2023-01-03 08:00:00|2287.3|2281.3|2277|2271|2290|2284|2277|2271|58
1672733100000|2023-01-03 08:05:00|2276.8|2270.8|2271.5|2265.5|2278.5|2272.5|2271.5|2265.5|30
1672733400000|2023-01-03 08:10:00|2271.3|2265.3|2270.5|2264.5|2273.5|2267.5|2269.8|2263.8|21
1672733700000|2023-01-03 08:15:00|2270|2264|2266|2260|2270.3|2264.3|2266|2260|27
1672734000000|2023-01-03 08:20:00|2264.8|2258.8|2260.5|2254.5|2265|2259|2260.3|2254.3|23
1672734300000|2023-01-03 08:25:00|2260.3|2254.3|2265.3|2259.3|2265.3|2259.3|2259.3|2253.3|25
1672734600000|2023-01-03 08:30:00|2265|2259|2269.5|2263.5|2269.5|2263.5|2261.8|2255.8|26
1672734900000|2023-01-03 08:35:00|2269.3|2263.3|2271|2265|2272.3|2266.3|2269.3|2263.3|15
1672735200000|2023-01-03 08:40:00|2271.3|2265.3|2272.5|2266.5|2275.3|2269.3|2271.3|2265.3|13
1672735500000|2023-01-03 08:45:00|2272.8|2266.8|2267.5|2261.5|2275.8|2269.8|2267.5|2261.5|25
1672735800000|2023-01-03 08:50:00|2268.3|2262.3|2263.5|2257.5|2270.5|2264.5|2263.3|2257.3|17
1672736100000|2023-01-03 08:55:00|2264|2258|2265.3|2259.3|2265.8|2259.8|2264|2258|8
1672736400000|2023-01-03 09:00:00|2265.8|2259.8|2270|2264|2272.8|2266.3|2265.8|2259.8|27
1672736700000|2023-01-03 09:05:00|2271|2265|2266|2260|2271|2265|2265.8|2259.8|18
1672737000000|2023-01-03 09:10:00|2266.3|2260.3|2275|2269|2275|2269|2266|2260|21
1672737300000|2023-01-03 09:15:00|2274.5|2268.5|2279.3|2273.3|2280|2273.5|2274.3|2268.3|15
1672737600000|2023-01-03 09:20:00|2279|2273|2273|2267|2279|2273|2273|2267|25
1672737900000|2023-01-03 09:25:00|2272.5|2266.5|2274.8|2268.8|2274.8|2268.8|2270.3|2264.3|17
1672738200000|2023-01-03 09:30:00|2274.5|2268.5|2275|2269|2275|2269|2274.5|2268.5|3
1672738500000|2023-01-03 09:35:00|2276|2270|2276.8|2270.8|2277|2271|2275.3|2269.3|15
1672738800000|2023-01-03 09:40:00|2277|2271|2274|2268|2280.5|2274.5|2274|2268|23
1672739100000|2023-01-03 09:45:00|2273.8|2267.8|2270.5|2264.5|2273.8|2267.8|2270.5|2264.5|12
1672739400000|2023-01-03 09:50:00|2270.3|2264.3|2260.5|2254.5|2270.3|2264.3|2260.5|2254.5|39
1672739700000|2023-01-03 09:55:00|2260.3|2254.3|2260.5|2254.5|2260.5|2254.5|2258.3|2252.3|13
1672740000000|2023-01-03 10:00:00|2260.3|2254.3|2263.3|2257.3|2263.5|2257.5|2258.8|2252.8|20
1672740300000|2023-01-03 10:05:00|2263|2257|2266|2260|2269|2263|2263|2257|19
1672740600000|2023-01-03 10:10:00|2265.5|2259.5|2265|2259|2265.8|2259.8|2265|2259|11
1672740900000|2023-01-03 10:15:00|2264.8|2258.8|2260.8|2254.8|2264.8|2258.8|2259.8|2253.8|16
1672741200000|2023-01-03 10:20:00|2260.5|2254.5|2259|2253|2260.5|2254.5|2258.8|2252.8|6
1672741500000|2023-01-03 10:25:00|2258.5|2252.5|2257.8|2251.8|2259.5|2253.5|2257|2251|15
1672741800000|2023-01-03 10:30:00|2258|2252|2257.5|2251.5|2258|2252|2256.8|2250.8|13
1672742100000|2023-01-03 10:35:00|2257.3|2251.3|2259.5|2253.5|2259.5|2253.5|2256.8|2250.8|14
1672742400000|2023-01-03 10:40:00|2259.8|2253.8|2259.8|2253.8|2261|2255|2259.8|2253.8|8
1672742700000|2023-01-03 10:45:00|2260|2254|2268.3|2262.3|2268.3|2262.3|2258.5|2252.5|26
1672743000000|2023-01-03 10:50:00|2267.8|2261.8|2267.3|2261.3|2270.3|2264.3|2267|2261|18
1672743300000|2023-01-03 10:55:00|2267.5|2261.5|2264.3|2258.3|2267.5|2261.5|2263.8|2257.8|13
1672743600000|2023-01-03 11:00:00|2264.8|2258.8|2262.8|2256.8|2264.8|2258.8|2262.5|2256.5|6
1672743900000|2023-01-03 11:05:00|2262.5|2256.5|2262.3|2256.3|2262.5|2256.5|2262.3|2256.3|2
1672744200000|2023-01-03 11:10:00|2262|2256|2261|2255|2262|2256|2260|2254|11
1672744500000|2023-01-03 11:15:00|2260.3|2254.3|2263.8|2257.8|2264|2258|2259.5|2253.5|22
1672744800000|2023-01-03 11:20:00|2264|2258|2271.8|2265.8|2271.8|2265.8|2264|2258|32
1672745100000|2023-01-03 11:25:00|2272|2266|2271.3|2265.3|2275.3|2269.3|2271.3|2265.3|32
1672745400000|2023-01-03 11:30:00|2270.8|2264.8|2271.3|2265.3|2271.5|2265.5|2268.3|2262.3|28
1672745700000|2023-01-03 11:35:00|2271.5|2265.5|2275.5|2269.5|2276.8|2270.8|2271.5|2265.5|17
1672746000000|2023-01-03 11:40:00|2275.8|2269.8|2276|2270|2277.3|2271.3|2275.5|2269.5|23
1672746300000|2023-01-03 11:45:00|2276.3|2270.3|2276.3|2270.3|2276.5|2270.5|2274.3|2268.3|33
1672746600000|2023-01-03 11:50:00|2276|2270|2276.8|2270.8|2277|2271|2274.8|2268.8|15
1672746900000|2023-01-03 11:55:00|2277|2271|2277.5|2271.5|2277.8|2271.8|2276.8|2270.8|20
1672747200000|2023-01-03 12:00:00|2277.3|2271.3|2274.8|2268.8|2277.3|2271.3|2274.5|2268.5|13
1672747500000|2023-01-03 12:05:00|2275|2269|2284.3|2278.3|2284.5|2278.5|2275|2269|38
1672747800000|2023-01-03 12:10:00|2284.5|2278.5|2283.3|2277.3|2285.8|2279.8|2283.3|2277.3|22
1672748100000|2023-01-03 12:15:00|2283.5|2277.5|2284.3|2278.3|2284.3|2278.3|2283|2277|17
1672748400000|2023-01-03 12:20:00|2284|2278|2280|2274|2284|2278|2279.5|2273.5|17
1672748700000|2023-01-03 12:25:00|2279.8|2273.8|2276.5|2270.5|2279.8|2273.8|2276.5|2270.5|14
1672749000000|2023-01-03 12:30:00|2276.3|2270.3|2270.3|2264.3|2276.3|2270.3|2266.5|2260.5|59
1672749300000|2023-01-03 12:35:00|2270.5|2264.5|2275.8|2269.8|2275.8|2269.8|2270.5|2264.5|8
1672749600000|2023-01-03 12:40:00|2276|2270|2275.5|2269.5|2276|2270|2273.5|2267.5|9
1672749900000|2023-01-03 12:45:00|2276|2270|2274.3|2268.3|2276.8|2270.8|2271.8|2265.8|27
1672750200000|2023-01-03 12:50:00|2274|2268|2275.8|2269.8|2276.3|2270.3|2273.3|2267.3|17
1672750500000|2023-01-03 12:55:00|2276|2270|2279.3|2273.3|2279.3|2273.3|2274.3|2268.3|16
1672750800000|2023-01-03 13:00:00|2279|2273|2269.5|2263.5|2279|2273|2268|2262|130
1672751100000|2023-01-03 13:05:00|2269.8|2263.8|2270|2264|2271|2265|2267|2261|20
1672751400000|2023-01-03 13:10:00|2270.3|2264.3|2273.5|2267.5|2273.5|2267.5|2270.3|2264.3|13
1672751700000|2023-01-03 13:15:00|2274|2268|2274.3|2268.3|2275.3|2269.3|2272.8|2266.8|24
1672752000000|2023-01-03 13:20:00|2274.5|2268.5|2276.3|2270.3|2276.8|2270.8|2274.5|2268.5|21
1672752300000|2023-01-03 13:25:00|2276|2270|2273.5|2267.5|2278|2272|2272.8|2266.8|23
1672752600000|2023-01-03 13:30:00|2273.3|2267.3|2277.5|2271.5|2278.3|2272.3|2273.3|2267.3|31
1672752900000|2023-01-03 13:35:00|2277.3|2271.3|2278.5|2272.5|2278.8|2272.8|2275.8|2269.8|15
1672753200000|2023-01-03 13:40:00|2278.3|2272.3|2275|2269|2278.3|2272.3|2273|2267|28
1672753500000|2023-01-03 13:45:00|2275.5|2269.5|2275.5|2269.5|2279.5|2273.5|2274.8|2268.8|23
1672753800000|2023-01-03 13:50:00|2275.8|2269.8|2279.3|2273.3|2279.8|2273.8|2275.8|2269.8|21
1672754100000|2023-01-03 13:55:00|2279.5|2273.5|2281.3|2275.3|2281.3|2275.3|2279|2273|17
1672754400000|2023-01-03 14:00:00|2281.5|2275.5|2278|2272|2281.5|2275.5|2276.5|2270.5|26
1672754700000|2023-01-03 14:05:00|2277.8|2271.8|2277.5|2271.5|2277.8|2271.8|2274|2268|29
1672755000000|2023-01-03 14:10:00|2277.3|2271.3|2276.5|2270.5|2277.5|2271.5|2276|2270|25
1672755300000|2023-01-03 14:15:00|2276.8|2270.8|2277.3|2271.3|2277.5|2271.5|2275.5|2269.5|19
1672755600000|2023-01-03 14:20:00|2277|2271|2275|2269|2277.5|2271.5|2274.3|2268.3|37
1672755900000|2023-01-03 14:25:00|2275.3|2269.3|2277.3|2271.3|2277.8|2271.8|2274.5|2268.5|24
1672756200000|2023-01-03 14:30:00|2277|2271|2270.8|2264.8|2278|2272|2270.8|2264.8|60
1672756500000|2023-01-03 14:35:00|2271|2265|2277.3|2271.3|2279.5|2273.5|2271|2265|67
1672756800000|2023-01-03 14:40:00|2277.5|2271.5|2272.3|2266.3|2280|2274|2272.3|2266.3|81
1672757100000|2023-01-03 14:45:00|2272.5|2266.5|2274.8|2268.8|2275|2269|2270.3|2264.3|53
1672757400000|2023-01-03 14:50:00|2275.3|2269.3|2275|2269|2277.3|2271.3|2271.5|2265.5|68
1672757700000|2023-01-03 14:55:00|2275.3|2269.3|2273.5|2267.5|2276.8|2270.8|2272|2266|53
1672758000000|2023-01-03 15:00:00|2273|2267|2273|2267|2277.3|2271.3|2271.5|2265.5|51
1672758300000|2023-01-03 15:05:00|2272.5|2266.5|2273.8|2267.8|2274.3|2268.3|2272.5|2266.5|24
1672758600000|2023-01-03 15:10:00|2274|2268|2273.8|2267.8|2274|2268|2272.3|2266.3|38
1672758900000|2023-01-03 15:15:00|2273.5|2267.5|2272.8|2266.8|2273.5|2267.5|2271.8|2265.8|20
1672759200000|2023-01-03 15:20:00|2272.5|2266.5|2271|2265|2272.8|2266.8|2269.3|2263.3|37
1672759500000|2023-01-03 15:25:00|2271.3|2265.3|2270|2264|2272|2266|2268.5|2262.5|27
1672759800000|2023-01-03 15:30:00|2270.8|2264.8|2272.8|2266.8|2273.5|2267.5|2269.8|2263.8|60
1672760100000|2023-01-03 15:35:00|2272.5|2266.5|2281.3|2275.3|2281.3|2275.3|2272.3|2266.3|47
1672760400000|2023-01-03 15:40:00|2281.5|2275.5|2280.5|2274.5|2282.8|2276.8|2278.8|2272.8|46
1672760700000|2023-01-03 15:45:00|2280.3|2274.3|2281.8|2275.8|2282.5|2276.5|2280|2274|29
1672761000000|2023-01-03 15:50:00|2281.3|2275.3|2280|2274|2284.5|2278.5|2279|2273|45
1672761300000|2023-01-03 15:55:00|2280.3|2274.3|2280.3|2274.3|2286.5|2280.5|2277.5|2271.5|84
1672761600000|2023-01-03 16:00:00|2280|2274|2287.3|2281.3|2288.5|2282.5|2275.8|2269.8|59
1672761900000|2023-01-03 16:05:00|2286.3|2280.3|2286.3|2280.3|2288.3|2282.3|2284.5|2278.5|59
1672762200000|2023-01-03 16:10:00|2286|2280|2279.5|2273.5|2286|2280|2279.3|2273.3|49
1672762500000|2023-01-03 16:15:00|2279.8|2273.8|2284.5|2278.5|2288.1|2282.1|2275.8|2269.8|149
1672762800000|2023-01-03 16:20:00|2285.3|2279.3|2285.3|2279.3|2287.8|2281.8|2282|2276|69
1672763100000|2023-01-03 16:25:00|2285|2279|2286.5|2280.5|2290.8|2284.8|2284.5|2278.5|55
1672763400000|2023-01-03 16:30:00|2286.8|2280.8|2284.8|2278.8|2287.3|2281.3|2282.3|2276.3|117
1672763700000|2023-01-03 16:35:00|2284.5|2278.5|2281.5|2275.5|2284.5|2278.5|2278.8|2272.8|58
1672764000000|2023-01-03 16:40:00|2281.3|2275.3|2283.5|2277.5|2283.5|2277.5|2280.8|2274.8|20
1672764300000|2023-01-03 16:45:00|2283.3|2277.3|2285|2279|2286.3|2280.3|2283|2277|44
1672764600000|2023-01-03 16:50:00|2284.8|2278.8|2281.5|2275.5|2285.5|2279.5|2281.3|2275.3|32
1672764900000|2023-01-03 16:55:00|2283|2277|2284.5|2278.5|2288.3|2282.3|2282.5|2276.5|85
1672765200000|2023-01-03 17:00:00|2283.5|2277.5|2286.3|2280.3|2287.8|2281.8|2281.8|2275.8|49
1672765500000|2023-01-03 17:05:00|2286.5|2280.5|2280.5|2274.5|2287.3|2281.3|2280.5|2274.5|49
1672765800000|2023-01-03 17:10:00|2280.3|2274.3|2283|2277|2284.3|2278.3|2280.3|2274.3|13
1672766100000|2023-01-03 17:15:00|2283.3|2277.3|2281.8|2275.8|2284.5|2278.5|2280.5|2274.5|35
1672766400000|2023-01-03 17:20:00|2281.5|2275.5|2277.5|2271.5|2283|2277|2277.3|2271.3|32
1672766700000|2023-01-03 17:25:00|2277.3|2271.3|2277.3|2271.3|2277.5|2271.5|2276|2270|27
1672767000000|2023-01-03 17:30:00|2277|2271|2280.3|2274.3|2280.8|2274.8|2277|2271|17
1672767300000|2023-01-03 17:35:00|2280.5|2274.5|2280|2274|2280.5|2274.5|2279.3|2273.3|24
1672767600000|2023-01-03 17:40:00|2279.8|2273.8|2280.3|2274.3|2280.8|2274.8|2279.3|2273.3|20
1672767900000|2023-01-03 17:45:00|2280.5|2274.5|2280|2274|2280.8|2274.8|2280|2274|15
1672768200000|2023-01-03 17:50:00|2280.3|2274.3|2281.5|2275.5|2281.8|2275.8|2280.3|2274.3|24
1672768500000|2023-01-03 17:55:00|2281.3|2275.3|2283.8|2277.8|2285.3|2279.3|2281.3|2275.3|28
1672768800000|2023-01-03 18:00:00|2283.5|2277.5|2282.8|2276.8|2283.5|2277.5|2282.3|2276.3|15
1672769100000|2023-01-03 18:05:00|2283|2277|2283.8|2277.8|2283.8|2277.8|2283|2277|2
1672769400000|2023-01-03 18:10:00|2284|2278|2283.3|2277.3|2284|2278|2282.5|2276.5|17
1672769700000|2023-01-03 18:15:00|2283.8|2277.8|2286.3|2280.3|2286.5|2280.5|2283.8|2277.8|8
1672770000000|2023-01-03 18:20:00|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|2285.5|2278|19
1672770300000|2023-01-03 18:25:00|2286.3|2280.3|2286.3|2280.3|2286.8|2280.8|2286.3|2280.3|4
1672770600000|2023-01-03 18:30:00|2286|2280|2286.8|2280.8|2286.8|2280.8|2286|2280|3
1672770900000|2023-01-03 18:35:00|2287|2281|2287.8|2281.8|2288.3|2282.3|2287|2281|22
1672771200000|2023-01-03 18:40:00|2287.5|2281.5|2287.3|2281.3|2287.8|2281.8|2287.3|2281.3|6
1672771500000|2023-01-03 18:45:00|2287|2281|2287.5|2281.5|2287.5|2281.5|2286.8|2280.8|5
1672771800000|2023-01-03 18:50:00|2288|2282|2287.8|2281.8|2288.5|2282.5|2287.8|2281.8|8
1672772100000|2023-01-03 18:55:00|2294.3|2275.5|2295.5|2276.8|2295.5|2276.8|2293.5|2274.8|4
1672794000000|2023-01-04 01:00:00|2283|2273|2285.3|2275.3|2285.5|2275.5|2281.3|2271.3|20
1672794300000|2023-01-04 01:05:00|2285|2275|2280|2270|2286.3|2276.3|2277.8|2267.8|43
1672794600000|2023-01-04 01:10:00|2280.3|2270.3|2281|2271|2281|2271|2280.3|2270.3|3
1672794900000|2023-01-04 01:15:00|2281.3|2271.3|2283|2273|2283|2273|2281.3|2271.3|9
1672795200000|2023-01-04 01:20:00|2282.5|2272.5|2281.3|2271.3|2282.5|2272.5|2280.3|2270.3|6
1672795500000|2023-01-04 01:25:00|2281|2271|2273.5|2263.5|2281|2271|2272.8|2262.8|17
1672795800000|2023-01-04 01:30:00|2273.8|2263.8|2274.3|2264.3|2274.8|2264.8|2273.8|2263.8|7
1672796100000|2023-01-04 01:35:00|2274.5|2264.5|2274.8|2264.8|2274.8|2264.8|2274.5|2264.5|2
1672796400000|2023-01-04 01:40:00|2275.3|2265.3|2276|2266|2276|2266|2275.3|2265.3|5
1672796700000|2023-01-04 01:45:00|2275.5|2265.5|2275.3|2265.3|2277.8|2266|2273.8|2263.8|14
1672797000000|2023-01-04 01:50:00|2275|2265|2274|2264|2275|2265|2273.8|2263.8|7
1672797300000|2023-01-04 01:55:00|2274.5|2264.5|2273.3|2263.3|2275.5|2265.5|2273|2263|13
1672797600000|2023-01-04 02:00:00|2272.8|2262.8|2272.8|2262.8|2272.8|2262.8|2272.8|2262.8|1
1672797900000|2023-01-04 02:05:00|2273.3|2263.3|2272.8|2262.8|2275.3|2263.8|2271.5|2261.5|10
1672798200000|2023-01-04 02:10:00|2273|2263|2273.8|2263.8|2275.3|2264|2273|2263|6
1672798500000|2023-01-04 02:15:00|2273.5|2263.5|2273.3|2263.3|2273.5|2263.5|2272.5|2262.5|5
1672798800000|2023-01-04 02:20:00|2273|2263|2273.3|2263.3|2273.3|2263.3|2273|2263|2
1672799400000|2023-01-04 02:30:00|2272.8|2262.8|2271.3|2261.3|2273.5|2263.5|2271.3|2261.3|15
1672799700000|2023-01-04 02:35:00|2271|2261|2270.8|2260.8|2271.3|2261.3|2270.8|2260.8|4
1672800000000|2023-01-04 02:40:00|2271.3|2261.3|2271.8|2261.8|2272.3|2262.3|2270|2260|26
1672800300000|2023-01-04 02:45:00|2272.3|2262.3|2273.5|2263.5|2273.5|2263.5|2271.5|2261.5|38
1672800600000|2023-01-04 02:50:00|2273|2263|2273.3|2263.3|2273.3|2263.3|2273|2263|2
1672800900000|2023-01-04 02:55:00|2273.8|2263.8|2273.3|2263.3|2273.8|2263.8|2273.3|2263.3|6
1672801200000|2023-01-04 03:00:00|2274|2264|2273.5|2263.5|2274|2264|2272.8|2262.8|6
1672801500000|2023-01-04 03:05:00|2272.8|2262.8|2272.5|2262.5|2272.8|2262.8|2272.3|2262.3|3
1672801800000|2023-01-04 03:10:00|2272.3|2262.3|2272.5|2262.5|2272.8|2262.8|2272.3|2262.3|3
1672802100000|2023-01-04 03:15:00|2271|2261|2272|2262|2272|2262|2271|2261|5
1672802400000|2023-01-04 03:20:00|2271.5|2261.5|2271.5|2261.5|2272.8|2262.8|2271.3|2261.3|8
1672803000000|2023-01-04 03:30:00|2271.3|2261.3|2271.3|2261.3|2271.3|2261.3|2271.3|2261.3|1
1672803300000|2023-01-04 03:35:00|2270.8|2260.8|2271|2261|2271|2261|2270.8|2260.8|2
1672804500000|2023-01-04 03:55:00|2271.5|2261.5|2271.5|2261.5|2271.5|2261.5|2271.5|2261.5|1
1672804800000|2023-01-04 04:00:00|2271.8|2261.8|2271.5|2261.5|2271.8|2261.8|2271.5|2261.5|2
1672805700000|2023-01-04 04:15:00|2271.8|2261.8|2272|2262|2272|2262|2271.8|2261.8|4
1672806000000|2023-01-04 04:20:00|2271.5|2261.5|2271.8|2261.8|2271.8|2261.8|2271.5|2261.5|2
1672808100000|2023-01-04 04:55:00|2272.5|2262.5|2272.8|2262.8|2273.3|2263.3|2272|2262|10
1672808400000|2023-01-04 05:00:00|2273|2263|2273|2263|2273.3|2263.3|2272.8|2262.8|6
1672808700000|2023-01-04 05:05:00|2272.8|2262.8|2272.5|2262.5|2274|2264|2272.3|2262.3|11
1672809300000|2023-01-04 05:15:00|2273|2263|2273.5|2263.5|2273.5|2263.5|2273|2263|4
1672810200000|2023-01-04 05:30:00|2273.8|2263.8|2275.5|2265.5|2277.5|2267.5|2273.8|2263.8|16
1672810500000|2023-01-04 05:35:00|2275|2265|2272.5|2262.5|2275.3|2265.3|2272.5|2262.5|9
1672810800000|2023-01-04 05:40:00|2272.3|2262.3|2271.8|2261.8|2272.3|2262.3|2271.8|2261.8|2
1672811100000|2023-01-04 05:45:00|2271.5|2261.5|2271.3|2261.3|2271.5|2261.5|2271|2261|5
1672811400000|2023-01-04 05:50:00|2270.8|2260.8|2270.5|2260.5|2270.8|2260.8|2270.5|2260.5|2
1672811700000|2023-01-04 05:55:00|2270.8|2260.8|2270.8|2260.8|2270.8|2260.8|2270.8|2260.8|1
1672812000000|2023-01-04 06:00:00|2270.3|2260.3|2270|2260|2270.3|2260.3|2269.8|2259.8|3
1672812300000|2023-01-04 06:05:00|2270.5|2260.5|2271|2261|2271.3|2261.3|2270|2260|7
1672812600000|2023-01-04 06:10:00|2270.8|2260.8|2271|2261|2272.5|2262.5|2270.5|2260.5|8
1672813200000|2023-01-04 06:20:00|2270.5|2260.5|2268.5|2258.5|2270.5|2260.5|2267.5|2257.5|9
1672813500000|2023-01-04 06:25:00|2268.8|2258.8|2269.8|2259.8|2270|2260|2268.8|2258.8|5
1672813800000|2023-01-04 06:30:00|2269.5|2259.5|2269.3|2259.3|2269.5|2259.5|2268.3|2258.3|27
1672814100000|2023-01-04 06:35:00|2268.8|2258.8|2269.3|2259.3|2269.3|2259.3|2268.3|2258.3|8
1672814400000|2023-01-04 06:40:00|2270|2260|2270.5|2260.5|2271.3|2261.3|2269|2259|13
1672814700000|2023-01-04 06:45:00|2271|2261|2269.5|2259.5|2271|2261|2268.8|2258.8|37
1672815000000|2023-01-04 06:50:00|2269|2259|2269|2259|2269.5|2259.5|2266|2256|60
1672815300000|2023-01-04 06:55:00|2268.5|2258.5|2268.3|2258.3|2271|2261|2267|2257|69
1672815600000|2023-01-04 07:00:00|2268.8|2258.8|2268.8|2258.8|2268.8|2258.8|2268.3|2258.3|5
1672815900000|2023-01-04 07:05:00|2268.5|2258.5|2268.8|2258.8|2268.8|2258.8|2268.5|2258.5|2
1672816200000|2023-01-04 07:10:00|2269.8|2259.8|2273|2263|2273|2263|2269.8|2259.8|9
1672816500000|2023-01-04 07:15:00|2270.8|2260.5|2271.3|2261.3|2271.5|2261.5|2270.8|2260.5|4
1672816800000|2023-01-04 07:20:00|2270|2260|2272.3|2262.3|2274.3|2264.3|2269.8|2259.8|16
1672817100000|2023-01-04 07:25:00|2272.8|2262.8|2274|2264|2274.3|2264.3|2271.8|2261.8|10
1672817400000|2023-01-04 07:30:00|2274.5|2264.5|2270|2260|2275.8|2265.8|2269.5|2259.5|32
1672817700000|2023-01-04 07:35:00|2269.8|2259.8|2267|2257|2270.8|2260.8|2266.5|2256.5|16
1672818000000|2023-01-04 07:40:00|2267.3|2257.3|2269.8|2259.8|2270.5|2260.5|2266|2256|21
1672818300000|2023-01-04 07:45:00|2268.3|2258|2267.3|2257.3|2268.3|2258|2266.8|2256.8|7
1672818600000|2023-01-04 07:50:00|2265.5|2255.5|2266|2256|2268.5|2258.5|2265.5|2255.5|15
1672818900000|2023-01-04 07:55:00|2264|2258|2266.5|2260.5|2268.5|2262.5|2264|2258|12
1672819200000|2023-01-04 08:00:00|2266.3|2260.3|2266.4|2260.4|2269.5|2263.5|2266.3|2260.3|21
1672819500000|2023-01-04 08:05:00|2266.6|2260.6|2270.8|2264.8|2271|2265|2266.6|2260.6|23
1672819800000|2023-01-04 08:10:00|2270.3|2264.3|2268.8|2262.8|2271.8|2265.8|2268|2262|28
1672820100000|2023-01-04 08:15:00|2268.3|2262.3|2272.5|2266.5|2276.5|2270.5|2268.3|2262.3|35
1672820400000|2023-01-04 08:20:00|2272.3|2266.3|2270|2264|2272.5|2266.5|2269.3|2263.3|21
1672820700000|2023-01-04 08:25:00|2269.8|2263.8|2270.3|2264.3|2270.3|2264.3|2269.8|2263.8|3
1672821000000|2023-01-04 08:30:00|2270|2264|2270.5|2264.5|2272.5|2266.5|2267.5|2261.5|22
1672821300000|2023-01-04 08:35:00|2271|2265|2271.3|2265.3|2271.8|2265.8|2271|2265|10
1672821600000|2023-01-04 08:40:00|2271.5|2265.5|2272|2266|2272|2266|2269|2263|11
1672821900000|2023-01-04 08:45:00|2272.3|2266.3|2275.8|2269.8|2275.8|2269.8|2272|2266|18
1672822200000|2023-01-04 08:50:00|2276.3|2270.3|2280.8|2274.8|2280.8|2274.8|2276.3|2270.3|10
1672822500000|2023-01-04 08:55:00|2281.3|2275.3|2283.8|2277.8|2288.5|2282.5|2281.3|2275.3|38
1672822800000|2023-01-04 09:00:00|2283.5|2277.5|2278.3|2272.3|2284|2278|2278.3|2272.3|27
1672823100000|2023-01-04 09:05:00|2278|2272|2273.5|2267.5|2278|2272|2270.5|2264.5|23
1672823400000|2023-01-04 09:10:00|2273.3|2267.3|2275.5|2269.5|2275.8|2269.8|2272|2266|9
1672823700000|2023-01-04 09:15:00|2275.3|2269.3|2275.5|2269.5|2275.5|2269.5|2274.5|2268.5|9
1672824000000|2023-01-04 09:20:00|2275.8|2269.8|2282.3|2276.3|2282.3|2276.3|2275.8|2269.8|24
1672824300000|2023-01-04 09:25:00|2282|2276|2284.1|2278.1|2284.1|2278.1|2281.3|2275.3|16
1672824600000|2023-01-04 09:30:00|2283.9|2277.9|2284.5|2278.5|2287.3|2281.3|2283.9|2277.9|26
1672824900000|2023-01-04 09:35:00|2285|2279|2283|2277|2285|2279|2281.5|2275.5|28
1672825200000|2023-01-04 09:40:00|2282.3|2276.3|2282.5|2276.5|2282.8|2276.8|2282|2276|11
1672825500000|2023-01-04 09:45:00|2282.8|2276.8|2281.5|2275.5|2283.5|2277.5|2281.5|2275.5|12
1672825800000|2023-01-04 09:50:00|2281.8|2275.8|2279|2273|2282.3|2276.3|2279|2273|9
1672826100000|2023-01-04 09:55:00|2279.3|2273.3|2275.3|2269.3|2279.3|2273.3|2275.3|2269.3|17
1672826400000|2023-01-04 10:00:00|2275.5|2269.5|2283.5|2277.5|2283.5|2277.5|2275.5|2269.5|18
1672826700000|2023-01-04 10:05:00|2283.8|2277.8|2281|2275|2283.8|2277.8|2280.3|2274.3|9
1672827000000|2023-01-04 10:10:00|2281.3|2275.3|2280.8|2274.8|2281.3|2275.3|2277.8|2271.8|22
1672827300000|2023-01-04 10:15:00|2281|2275|2281.8|2275.8|2282.3|2276.3|2280.5|2274.5|18
1672827600000|2023-01-04 10:20:00|2281.3|2275.3|2281.5|2275.5|2282.3|2276.3|2281|2275|11
1672827900000|2023-01-04 10:25:00|2281.3|2275.3|2285|2279|2285.5|2279.5|2281.3|2275.3|18
1672828200000|2023-01-04 10:30:00|2285.3|2279.3|2284.8|2278.8|2286.5|2280.5|2284.8|2278.8|14
1672828500000|2023-01-04 10:35:00|2284.5|2278.5|2280.8|2274.8|2285|2279|2280.8|2274.8|27
1672828800000|2023-01-04 10:40:00|2281|2275|2276.8|2270.8|2281.3|2275.3|2276.8|2270.8|16
1672829100000|2023-01-04 10:45:00|2277|2271|2277.5|2271.5|2278|2272|2277|2271|7
1672829400000|2023-01-04 10:50:00|2277|2271|2275|2269|2277|2271|2274.8|2268.8|19
1672829700000|2023-01-04 10:55:00|2273.8|2267.8|2270.5|2264.5|2274.3|2268.3|2270.3|2264.3|34
1672830000000|2023-01-04 11:00:00|2270.3|2264.3|2265.5|2259.5|2270.3|2264.3|2264.8|2258.8|53
1672830300000|2023-01-04 11:05:00|2265.3|2259.3|2270.3|2264.3|2270.3|2264.3|2264|2258|30
1672830600000|2023-01-04 11:10:00|2270.5|2264.5|2270.8|2264.8|2270.8|2264.8|2270|2264|5
1672830900000|2023-01-04 11:15:00|2271|2265|2269.3|2263.3|2271.3|2265.3|2269.3|2263.3|7
1672831200000|2023-01-04 11:20:00|2269.5|2263.5|2265|2259|2270|2264|2264.5|2258.5|21
1672831500000|2023-01-04 11:25:00|2264.8|2258.8|2259.5|2253.5|2264.8|2258.8|2259.3|2253.3|17
1672831800000|2023-01-04 11:30:00|2259.8|2253.8|2260.5|2254.5|2260.8|2254.8|2259.8|2253.8|6
1672832100000|2023-01-04 11:35:00|2260.3|2254.3|2259.3|2253.3|2260.3|2254.3|2259.3|2253.3|4
1672832400000|2023-01-04 11:40:00|2259|2253|2256|2250|2259|2253|2255.8|2249.8|18
1672832700000|2023-01-04 11:45:00|2255.8|2249.8|2258|2252|2258|2252|2255.8|2249.8|5
1672833000000|2023-01-04 11:50:00|2259|2253|2261.8|2255.8|2262.5|2256.5|2259|2253|14
1672833300000|2023-01-04 11:55:00|2262.5|2256.5|2262|2256|2264.8|2258.8|2261.8|2255.8|19
1672833600000|2023-01-04 12:00:00|2262.3|2256.3|2260|2254|2262.5|2256.5|2259|2253|11
1672833900000|2023-01-04 12:05:00|2260.3|2254.3|2262|2256|2262.3|2256.3|2258|2252|28
1672834200000|2023-01-04 12:10:00|2261.8|2255.8|2263.5|2257.5|2263.5|2257.5|2261.5|2255.5|18
1672834500000|2023-01-04 12:15:00|2264|2258|2267|2261|2267|2261|2263.5|2257.5|25
1672834800000|2023-01-04 12:20:00|2267.3|2261.3|2266.5|2260.5|2267.5|2261.5|2265.8|2259.8|20
1672835100000|2023-01-04 12:25:00|2266.3|2260.3|2265.8|2259.8|2267|2261|2265.3|2259.3|21
1672835400000|2023-01-04 12:30:00|2266|2260|2267.8|2261.8|2268.5|2262.5|2263.8|2257.8|48
1672835700000|2023-01-04 12:35:00|2267.5|2261.5|2263.8|2257.8|2269.3|2263.3|2263.8|2257.8|23
1672836000000|2023-01-04 12:40:00|2264.3|2258.3|2269|2263|2269.5|2263.5|2264.3|2258.3|30
1672836300000|2023-01-04 12:45:00|2269.3|2263.3|2269.8|2263.8|2272.8|2266.8|2268.3|2262.3|53
1672836600000|2023-01-04 12:50:00|2270.5|2264.5|2272|2266|2272.5|2266.5|2267.8|2261.8|62
1672836900000|2023-01-04 12:55:00|2271.8|2265.8|2271.8|2265.8|2272.3|2266.3|2270.3|2264.3|35
1672837200000|2023-01-04 13:00:00|2272|2266|2268.8|2262.8|2272|2266|2264.5|2258.5|201
1672837500000|2023-01-04 13:05:00|2269.3|2263.3|2267|2261|2269.8|2263.8|2266.5|2260.5|134
1672837800000|2023-01-04 13:10:00|2266.5|2260.5|2264.5|2258.5|2267.3|2261.3|2263|2257|90
1672838100000|2023-01-04 13:15:00|2263.3|2257.3|2260.8|2254.8|2263.8|2257.8|2260.8|2254.8|96
1672838400000|2023-01-04 13:20:00|2261|2255|2263|2257|2264.8|2258.8|2261|2255|57
1672838700000|2023-01-04 13:25:00|2263.3|2257.3|2262|2256|2263.5|2257.5|2261.5|2255.5|48
1672839000000|2023-01-04 13:30:00|2262.5|2256.5|2259.8|2253.8|2262.5|2256.5|2259.8|2253.8|81
1672839300000|2023-01-04 13:35:00|2260.3|2254.3|2262.8|2256.8|2263|2257|2259.3|2253.3|41
1672839600000|2023-01-04 13:40:00|2262.5|2256.5|2268.5|2262.5|2268.5|2262.5|2262.3|2256.3|30
1672839900000|2023-01-04 13:45:00|2268.8|2262.8|2265|2259|2269.3|2263.3|2264.8|2258.8|60
1672840200000|2023-01-04 13:50:00|2265.3|2259.3|2266.5|2260.5|2267.3|2261.3|2265|2259|47
1672840500000|2023-01-04 13:55:00|2266.8|2260.8|2260|2254|2267.8|2261.8|2259|2253|60
1672840800000|2023-01-04 14:00:00|2260.8|2254.8|2262.3|2256.3|2263.8|2257.8|2258.5|2252.5|37
1672841100000|2023-01-04 14:05:00|2262.5|2256.5|2260.3|2254.3|2263.3|2257.3|2259.5|2253.5|39
1672841400000|2023-01-04 14:10:00|2260.5|2254.5|2261.3|2255.3|2262.8|2256.8|2260|2254|29
1672841700000|2023-01-04 14:15:00|2261.5|2255.5|2260.3|2254.3|2264.3|2258.3|2260|2254|53
1672842000000|2023-01-04 14:20:00|2261.3|2255.3|2259|2253|2263|2257|2258.3|2252.3|33
1672842300000|2023-01-04 14:25:00|2259.3|2253.3|2266.8|2260.8|2267|2261|2259.3|2253.3|29
1672842600000|2023-01-04 14:30:00|2267.3|2261.3|2266|2260|2267.3|2261.3|2265|2259|31
1672842900000|2023-01-04 14:35:00|2266.3|2260.3|2265.3|2259.3|2267.5|2261.5|2263.8|2257.8|50
1672843200000|2023-01-04 14:40:00|2265.5|2259.5|2264.5|2258.5|2266.5|2260.5|2264|2258|26
1672843500000|2023-01-04 14:45:00|2264.8|2258.8|2264|2258|2265.3|2259.3|2264|2258|33
1672843800000|2023-01-04 14:50:00|2264.3|2258.3|2267|2261|2267|2261|2260.8|2254.8|52
1672844100000|2023-01-04 14:55:00|2267.3|2261.3|2267.3|2261.3|2268|2262|2264.9|2258.9|25
1672844400000|2023-01-04 15:00:00|2267.5|2261.5|2263|2257|2268.3|2262.3|2263|2257|94
1672844700000|2023-01-04 15:05:00|2263.5|2257.5|2264.5|2258.5|2266.8|2260.8|2263|2257|43
1672845000000|2023-01-04 15:10:00|2265|2259|2266.5|2260.5|2266.8|2260.8|2261.8|2255.8|59
1672845300000|2023-01-04 15:15:00|2265.8|2259.8|2263.5|2257.5|2266|2260|2263.5|2257.5|34
1672845600000|2023-01-04 15:20:00|2263.3|2257.3|2265.8|2259.8|2265.8|2259.8|2263|2257|25
1672845900000|2023-01-04 15:25:00|2265.5|2259.5|2266.3|2260.3|2267.3|2261.3|2264.3|2258.3|52
1672846200000|2023-01-04 15:30:00|2266.5|2260.5|2267|2261|2267|2261|2265.8|2259.8|32
1672846500000|2023-01-04 15:35:00|2267.3|2261.3|2267.3|2261.3|2267.8|2261.8|2265.8|2259.8|41
1672846800000|2023-01-04 15:40:00|2266.8|2260.8|2267.3|2261.3|2267.5|2261.5|2266|2260|37
1672847100000|2023-01-04 15:45:00|2267.5|2261.5|2265.8|2259.8|2269.3|2263.3|2265.8|2259.8|50
1672847400000|2023-01-04 15:50:00|2266|2260|2267|2261|2267.3|2261.3|2264.5|2258.5|42
1672847700000|2023-01-04 15:55:00|2267.3|2261.3|2266.3|2260.3|2267.8|2261.8|2264.8|2258.8|41
1672848000000|2023-01-04 16:00:00|2266|2260|2267.3|2261.3|2267.8|2261.8|2266|2260|36
1672848300000|2023-01-04 16:05:00|2266.8|2260.8|2271.3|2265.3|2273.5|2267.5|2266.5|2260.5|97
1672848600000|2023-01-04 16:10:00|2271|2265|2270.8|2264.8|2272|2266|2270.3|2264.3|16
1672848900000|2023-01-04 16:15:00|2271|2265|2270|2264|2272.5|2266.5|2268.3|2262.3|68
1672849200000|2023-01-04 16:20:00|2269.8|2263.8|2268|2262|2270.3|2264.3|2267.5|2261.5|22
1672849500000|2023-01-04 16:25:00|2267.8|2261.8|2267|2261|2268.8|2262.8|2267|2261|11
1672849800000|2023-01-04 16:30:00|2267.3|2261.3|2266.3|2260.3|2268|2262|2265.8|2259.8|8
1672850100000|2023-01-04 16:35:00|2266.5|2260.5|2269.8|2263.8|2269.8|2263.8|2266.5|2260.5|13
1672850400000|2023-01-04 16:40:00|2270|2264|2270|2264|2272|2266|2269|2263|20
1672850700000|2023-01-04 16:45:00|2269.8|2263.8|2273.5|2267.5|2274.3|2268.3|2268.8|2262.8|20
1672851000000|2023-01-04 16:50:00|2273|2267|2270.8|2264.8|2273.5|2267.5|2270.8|2264.8|17
1672851300000|2023-01-04 16:55:00|2271|2265|2272.3|2266.3|2272.5|2266.5|2271|2265|7
1672851600000|2023-01-04 17:00:00|2272.5|2266.5|2271.8|2265.8|2272.8|2266.8|2271.5|2265.5|15
1672851900000|2023-01-04 17:05:00|2271.5|2265.5|2271.5|2265.5|2271.8|2265.8|2271.3|2265.3|18
1672852200000|2023-01-04 17:10:00|2271.3|2265.3|2271|2265|2271.8|2265.8|2270.5|2264.5|20
1672852500000|2023-01-04 17:15:00|2270.8|2264.8|2271.3|2265.3|2272.5|2266.5|2270.8|2264.8|47
1672852800000|2023-01-04 17:20:00|2271|2265|2271.5|2265.5|2271.8|2265.8|2270.3|2264.3|32
1672853100000|2023-01-04 17:25:00|2271.3|2265.3|2271.5|2265.5|2271.5|2265.5|2271.3|2265.3|2
1672853400000|2023-01-04 17:30:00|2271.8|2265.8|2271.5|2265.5|2271.8|2265.8|2271.5|2265.5|10
1672853700000|2023-01-04 17:35:00|2271.8|2265.8|2271.8|2265.8|2271.8|2265.8|2271.8|2265.8|1
1672854000000|2023-01-04 17:40:00|2271.5|2265.5|2271.5|2265.5|2271.8|2265.8|2271.3|2265.3|9
1672854300000|2023-01-04 17:45:00|2271.3|2265.3|2268.8|2262.8|2271.8|2265.8|2268.3|2262.3|44
1672854600000|2023-01-04 17:50:00|2268.5|2262.5|2268.3|2262.3|2268.5|2262.5|2268.3|2262.3|32
1672854900000|2023-01-04 17:55:00|2268.5|2262.5|2268|2262|2269|2263|2267|2261|18
1672855200000|2023-01-04 18:00:00|2268.3|2262.3|2268.3|2262.3|2268.5|2262.5|2268|2262|44
1672855500000|2023-01-04 18:05:00|2268.8|2262.8|2268.3|2262.3|2269.3|2262.8|2267|2259|12
1672855800000|2023-01-04 18:10:00|2268.5|2262.5|2261.8|2255.8|2268.5|2262.5|2261.8|2255.8|27
1672856100000|2023-01-04 18:15:00|2262.5|2253|2260.8|2254.8|2262.5|2255|2260.5|2253|5
1672856400000|2023-01-04 18:20:00|2260.5|2254.5|2263.5|2257.5|2263.5|2257.5|2260.3|2254.3|14
1672856700000|2023-01-04 18:25:00|2263.8|2257.8|2263.8|2257.8|2264.5|2258.5|2263.8|2257.8|8
1672857000000|2023-01-04 18:30:00|2263.5|2257.5|2263.8|2257.8|2263.8|2257.8|2263.3|2257.3|4
1672857300000|2023-01-04 18:35:00|2263.5|2257.5|2264|2258|2264|2258|2263.3|2257.3|11
1672857600000|2023-01-04 18:40:00|2263.8|2257.8|2264|2258|2264.3|2258.3|2263.8|2257.8|5
1672857900000|2023-01-04 18:45:00|2263.5|2257.5|2261|2255|2263.8|2257.8|2260|2251.8|12
1672858200000|2023-01-04 18:50:00|2260.8|2254.8|2261.5|2255.5|2261.5|2255.5|2260.8|2254.8|6
1672858500000|2023-01-04 18:55:00|2267.8|2249|2268.5|2249.8|2268.5|2249.8|2266.5|2247.8|5
1672880400000|2023-01-05 01:00:00|2267.3|2257.3|2264|2254|2267.5|2257.5|2263.8|2253.8|14
1672880700000|2023-01-05 01:05:00|2264.5|2254.5|2264.5|2254.5|2264.5|2254.5|2263.3|2253.3|7
1672881000000|2023-01-05 01:10:00|2264|2254|2262|2252|2265|2255|2261.8|2251.8|22
1672881300000|2023-01-05 01:15:00|2261.8|2251.8|2262.8|2252.8|2263|2253|2261.3|2251.3|12
1672881600000|2023-01-05 01:20:00|2261.5|2251.5|2261.8|2251.8|2262.8|2252.8|2261.5|2251.5|6
1672881900000|2023-01-05 01:25:00|2261.3|2251.3|2261.5|2251.5|2261.8|2251.8|2261.3|2251.3|3
1672882200000|2023-01-05 01:30:00|2260.8|2250.8|2262|2252|2262.8|2252.8|2260.8|2250.8|16
1672882500000|2023-01-05 01:35:00|2261.5|2251.5|2260|2250|2261.8|2251.8|2259.8|2249.8|17
1672882800000|2023-01-05 01:40:00|2259.8|2249.8|2262|2252|2262.3|2252.3|2259.8|2249.8|6
1672883100000|2023-01-05 01:45:00|2262.3|2252.3|2263.3|2253.3|2264.8|2254.8|2261.8|2251.8|25
1672883400000|2023-01-05 01:50:00|2263|2253|2262|2252|2263.3|2253.3|2261.8|2251.8|9
1672883700000|2023-01-05 01:55:00|2262.3|2252.3|2262|2252|2263|2253|2262|2252|12
1672884000000|2023-01-05 02:00:00|2261.5|2251.5|2258|2248|2262.3|2252.3|2257.3|2247.3|63
1672884300000|2023-01-05 02:05:00|2258.5|2248.5|2257.3|2247.3|2258.5|2248.5|2257.3|2247.3|5
1672884600000|2023-01-05 02:10:00|2256.8|2246.8|2257.3|2247.3|2257.3|2247.3|2256.5|2246.5|95
1672885200000|2023-01-05 02:20:00|2256.8|2246.8|2257.8|2247.8|2257.8|2247.8|2256.8|2246.8|8
1672885500000|2023-01-05 02:25:00|2258|2248|2258|2248|2258|2248|2258|2248|1
1672885800000|2023-01-05 02:30:00|2256.5|2246.5|2255.3|2245.3|2257.3|2247.3|2254.5|2244.5|114
1672886100000|2023-01-05 02:35:00|2255.8|2245.8|2254.3|2244.3|2255.8|2245.8|2253.5|2243.5|181
1672886400000|2023-01-05 02:40:00|2253.8|2243.8|2254.3|2244.3|2255.5|2245.5|2252.5|2242.5|16
1672886700000|2023-01-05 02:45:00|2254.8|2244.8|2255.3|2245.3|2255.3|2245.3|2253|2243|14
1672887000000|2023-01-05 02:50:00|2255.5|2245.5|2256.5|2246.5|2256.8|2246.8|2255.3|2245.3|14
1672887300000|2023-01-05 02:55:00|2256.3|2246.3|2257.5|2247.5|2257.5|2247.5|2256|2246|6
1672887600000|2023-01-05 03:00:00|2257.3|2247.3|2256.5|2246.5|2257.3|2247.3|2256|2246|9
1672887900000|2023-01-05 03:05:00|2256|2246|2256|2246|2256.5|2246.5|2255.5|2245.5|98
1672888200000|2023-01-05 03:10:00|2256.3|2246.3|2256.8|2246.8|2257.5|2247.5|2256.3|2246.3|19
1672888500000|2023-01-05 03:15:00|2256.3|2246.3|2257|2247|2257.5|2247.5|2255.5|2245.5|17
1672888800000|2023-01-05 03:20:00|2256.8|2246.8|2255.3|2245.3|2256.8|2246.8|2255|2245|27
1672889100000|2023-01-05 03:25:00|2256|2246|2255.3|2245.3|2256.5|2246.5|2254.5|2244.5|44
1672889400000|2023-01-05 03:30:00|2255|2245|2255.8|2245.8|2256|2246|2255|2245|4
1672890300000|2023-01-05 03:45:00|2255.3|2245.3|2255|2245|2255.3|2245.3|2254.8|2244.8|4
1672890900000|2023-01-05 03:55:00|2255.3|2245.3|2255.3|2245.3|2255.3|2245.3|2255.3|2245.3|1
1672891800000|2023-01-05 04:10:00|2255.8|2245.8|2255.8|2245.8|2255.8|2245.8|2255.8|2245.8|1
1672892100000|2023-01-05 04:15:00|2256|2246|2255.8|2245.8|2256|2246|2255.8|2245.8|2
1672893900000|2023-01-05 04:45:00|2256|2246|2256.8|2246.8|2256.8|2246.8|2256|2246|2
1672894200000|2023-01-05 04:50:00|2257|2247|2257|2247|2257|2247|2257|2247|1
1672894500000|2023-01-05 04:55:00|2256.8|2246.8|2256.8|2246.8|2256.8|2246.8|2256.5|2246.5|3
1672894800000|2023-01-05 05:00:00|2256.5|2246.5|2256.5|2246.5|2256.5|2246.5|2256.5|2246.5|1
1672895100000|2023-01-05 05:05:00|2256.8|2246.8|2257.5|2247.5|2257.8|2247.8|2256.8|2246.8|4
1672895400000|2023-01-05 05:10:00|2257.8|2247.8|2258.5|2248.5|2258.5|2248.5|2257.8|2247.8|2
1672896300000|2023-01-05 05:25:00|2258.3|2248.3|2257.8|2247.8|2258.3|2248.3|2257.8|2247.8|3
1672896600000|2023-01-05 05:30:00|2256.8|2246.8|2256|2246|2257.8|2247.8|2255.5|2245.5|28
1672896900000|2023-01-05 05:35:00|2256.8|2246.8|2255.5|2245.5|2256.8|2246.8|2255.3|2245.3|23
1672897200000|2023-01-05 05:40:00|2256|2246|2255.3|2245.3|2256.8|2246.8|2255.3|2245.3|30
1672897500000|2023-01-05 05:45:00|2255|2245|2254.5|2244.5|2255|2245|2253.5|2243.5|8
1672897800000|2023-01-05 05:50:00|2255.3|2245.3|2255|2245|2256.5|2246.5|2254.5|2244.5|10
1672898100000|2023-01-05 05:55:00|2255.3|2245.3|2255.8|2245.8|2256.8|2246.8|2255.3|2245.3|4
1672898400000|2023-01-05 06:00:00|2256.5|2246.5|2255.3|2245.3|2256.5|2246.5|2254.8|2244.8|10
1672898700000|2023-01-05 06:05:00|2256|2246|2258.8|2248.8|2259|2249|2255.8|2245.8|25
1672899000000|2023-01-05 06:10:00|2259|2249|2261.5|2251.5|2261.5|2251.5|2257.5|2247.5|50
1672899300000|2023-01-05 06:15:00|2261.8|2251.8|2260.5|2250.5|2262.3|2252.3|2258.8|2248.8|53
1672899600000|2023-01-05 06:20:00|2260.3|2250.3|2259|2249|2260.3|2250.3|2257.3|2247.3|54
1672899900000|2023-01-05 06:25:00|2258.5|2248.5|2259.5|2249.5|2260.3|2250.3|2258.5|2248.5|32
1672900200000|2023-01-05 06:30:00|2259.8|2249.8|2258.5|2248.5|2260|2250|2257.8|2247.8|72
1672900500000|2023-01-05 06:35:00|2258.3|2248.3|2257.5|2247.5|2258.5|2248.5|2257.3|2247.3|14
1672900800000|2023-01-05 06:40:00|2258|2248|2256.5|2246.5|2259|2249|2255|2245|31
1672901100000|2023-01-05 06:45:00|2256.3|2246.3|2254.5|2244.5|2256.3|2246.3|2254.5|2244.5|45
1672901400000|2023-01-05 06:50:00|2255|2245|2256.8|2246.8|2257.3|2247.3|2255|2245|24
1672901700000|2023-01-05 06:55:00|2257.3|2247.3|2258.8|2248.8|2259.8|2249.8|2257.3|2247.3|25
1672902000000|2023-01-05 07:00:00|2258.3|2248.3|2256|2246|2258.3|2248.3|2256|2246|7
1672902300000|2023-01-05 07:05:00|2256.3|2246.3|2257|2247|2257|2247|2256.3|2246.3|3
1672902600000|2023-01-05 07:10:00|2256.8|2246.8|2256.8|2246.8|2256.8|2246.8|2256.8|2246.8|1
1672902900000|2023-01-05 07:15:00|2257|2247|2256.8|2246.8|2257|2247|2256.8|2246.8|2
1672903500000|2023-01-05 07:25:00|2256.5|2246.5|2256.5|2246.5|2256.5|2246.5|2256.5|2246.5|1
1672903800000|2023-01-05 07:30:00|2255.8|2245.8|2254.3|2244.3|2255.8|2245.8|2254.3|2244.3|7
1672904100000|2023-01-05 07:35:00|2254.8|2244.8|2253.8|2243.8|2254.8|2244.8|2253.8|2243.8|4
1672904400000|2023-01-05 07:40:00|2253.3|2243.3|2253.3|2243.3|2253.3|2243.3|2253.3|2243.3|1
1672904700000|2023-01-05 07:45:00|2252.5|2242.5|2245|2235|2252.5|2242.5|2244.5|2234.5|17
1672905000000|2023-01-05 07:50:00|2245.3|2233.3|2246|2236|2246|2236|2242|2232|20
1672905300000|2023-01-05 07:55:00|2245.8|2235.8|2250|2244|2250|2244|2240.8|2234.8|41
1672905600000|2023-01-05 08:00:00|2250.5|2244.5|2252|2246|2252.5|2246.5|2246|2240|66
1672905900000|2023-01-05 08:05:00|2252.3|2246.3|2251.8|2245.8|2253.8|2247.8|2250.5|2244.5|40
1672906200000|2023-01-05 08:10:00|2251.5|2245.5|2252.4|2246.4|2253.1|2247.1|2249.6|2243.6|39
1672906500000|2023-01-05 08:15:00|2252|2246|2252.4|2246.4|2252.5|2246.5|2250.9|2244.9|27
1672906800000|2023-01-05 08:20:00|2252.5|2246.5|2256.5|2250.5|2256.9|2250.9|2252.5|2246.5|34
1672907100000|2023-01-05 08:25:00|2256.6|2250.6|2257.5|2251.5|2257.9|2251.9|2256.4|2250.4|45
1672907400000|2023-01-05 08:30:00|2257.8|2251.8|2258.6|2252.6|2260.3|2254.3|2257|2251|30
1672907700000|2023-01-05 08:35:00|2258.8|2252.8|2257.5|2251.5|2260.5|2254.5|2257.5|2251.5|25
1672908000000|2023-01-05 08:40:00|2257.4|2251.4|2252.1|2246.1|2257.6|2251.6|2252.1|2246.1|37
1672908300000|2023-01-05 08:45:00|2253.6|2247.6|2252.4|2246.4|2254.1|2248.1|2250.9|2244.9|22
1672908600000|2023-01-05 08:50:00|2252.6|2246.6|2252.9|2246.9|2253.6|2247.6|2252.6|2246.6|11
1672908900000|2023-01-05 08:55:00|2253|2247|2254.4|2248.4|2257.4|2251.4|2253|2247|23
1672909200000|2023-01-05 09:00:00|2254.5|2248.5|2253.5|2247.5|2257.9|2251.9|2253.3|2247.3|33
1672909500000|2023-01-05 09:05:00|2253.3|2247.3|2251.5|2245.5|2253.3|2247.3|2247.8|2241.8|32
1672909800000|2023-01-05 09:10:00|2251.6|2245.6|2249.1|2243.1|2251.6|2245.6|2248.6|2242.6|14
1672910100000|2023-01-05 09:15:00|2249.3|2243.3|2254.6|2248.6|2254.6|2248.6|2247.9|2241.9|41
1672910400000|2023-01-05 09:20:00|2254.9|2248.9|2251.8|2245.8|2255|2249|2248.1|2242.1|25
1672910700000|2023-01-05 09:25:00|2251.9|2245.9|2260.6|2254.6|2260.6|2254.6|2251.9|2245.9|35
1672911000000|2023-01-05 09:30:00|2260.9|2254.9|2262.4|2256.4|2262.8|2256.8|2260.9|2254.9|29
1672911300000|2023-01-05 09:35:00|2262.1|2256.1|2259.8|2253.8|2263|2257|2257.1|2251.1|45
1672911600000|2023-01-05 09:40:00|2261|2255|2261.1|2255.1|2262.5|2256.5|2260.6|2254.6|25
1672911900000|2023-01-05 09:45:00|2261|2255|2261.5|2255.5|2261.9|2255.9|2260|2254|32
1672912200000|2023-01-05 09:50:00|2261.6|2255.6|2261.1|2255.1|2261.6|2255.6|2260.4|2254.4|14
1672912500000|2023-01-05 09:55:00|2261|2255|2262|2256|2262.5|2256.5|2260.9|2254.9|26
1672912800000|2023-01-05 10:00:00|2262.1|2256.1|2266.1|2260.1|2266.6|2260.6|2262.1|2256.1|32
1672913100000|2023-01-05 10:05:00|2266.4|2260.4|2266.1|2260.1|2267.1|2261.1|2264.9|2258.9|15
1672913400000|2023-01-05 10:10:00|2266.4|2260.4|2265.9|2259.9|2267|2261|2265.4|2259.4|21
1672913700000|2023-01-05 10:15:00|2266.1|2260.1|2265.9|2259.9|2267|2261|2265.8|2259.8|19
1672914000000|2023-01-05 10:20:00|2266|2260|2267.4|2261.4|2267.4|2261.4|2266|2260|22
1672914300000|2023-01-05 10:25:00|2267.5|2261.5|2267|2261|2267.8|2261.8|2266.5|2260.5|13
1672914600000|2023-01-05 10:30:00|2266.8|2260.8|2267.1|2261.1|2267.4|2261.4|2266.3|2260.3|20
1672914900000|2023-01-05 10:35:00|2266.9|2260.9|2267.4|2261.4|2267.5|2261.5|2266.9|2260.9|13
1672915200000|2023-01-05 10:40:00|2267.6|2261.6|2266.8|2260.8|2267.6|2261.6|2266.6|2260.6|5
1672915500000|2023-01-05 10:45:00|2266.6|2260.6|2264.6|2258.6|2267.4|2261.4|2264.5|2258.5|22
1672915800000|2023-01-05 10:50:00|2264.9|2258.9|2265.1|2259.1|2265.4|2259.4|2264.9|2258.9|12
1672916100000|2023-01-05 10:55:00|2265.3|2259.3|2263|2257|2265.5|2259.5|2262.8|2256.8|16
1672916400000|2023-01-05 11:00:00|2263.5|2257.5|2259|2253|2263.5|2257.5|2258.6|2252.6|21
1672916700000|2023-01-05 11:05:00|2259.3|2253.3|2257.1|2251.1|2260.1|2254.1|2256.8|2250.8|40
1672917000000|2023-01-05 11:10:00|2257.4|2251.4|2257.4|2251.4|2257.9|2251.9|2256.3|2250.3|22
1672917300000|2023-01-05 11:15:00|2257.3|2251.3|2257.1|2251.1|2257.4|2251.4|2256.6|2250.6|11
1672917600000|2023-01-05 11:20:00|2257.3|2251.3|2251|2245|2257.5|2251.5|2251|2245|25
1672917900000|2023-01-05 11:25:00|2251.6|2245.6|2260.1|2254.1|2260.6|2254.6|2251.6|2245.6|32
1672918200000|2023-01-05 11:30:00|2259.8|2253.8|2260.4|2254.4|2262.8|2256.8|2259.3|2253.3|25
1672918500000|2023-01-05 11:35:00|2260.1|2254.1|2259.9|2253.9|2260.1|2254.1|2259.5|2253.5|10
1672918800000|2023-01-05 11:40:00|2260|2254|2261|2255|2262|2256|2260|2254|11
1672919100000|2023-01-05 11:45:00|2260.3|2254.3|2261.6|2255.6|2261.6|2255.6|2259.8|2253.8|18
1672919400000|2023-01-05 11:50:00|2262.1|2256.1|2262.4|2256.4|2262.4|2256.4|2260.6|2254.6|11
1672919700000|2023-01-05 11:55:00|2262.3|2256.3|2261|2255|2262.3|2256.3|2261|2255|15
1672920000000|2023-01-05 12:00:00|2260.8|2254.8|2260.8|2254.8|2261.5|2255.5|2259.3|2253.3|26
1672920300000|2023-01-05 12:05:00|2260.9|2254.9|2260.8|2254.8|2262.4|2256.4|2260.3|2254.3|30
1672920600000|2023-01-05 12:10:00|2259.8|2253.8|2259.4|2253.4|2260.3|2254.3|2258.8|2252.8|16
1672920900000|2023-01-05 12:15:00|2259.3|2253.3|2259.5|2253.5|2259.5|2253.5|2258.6|2252.6|8
1672921200000|2023-01-05 12:20:00|2260|2254|2261|2255|2261.5|2255.5|2259.9|2253.9|23
1672921500000|2023-01-05 12:25:00|2260.9|2254.9|2262.3|2256.3|2262.5|2256.5|2260.5|2254.5|20
1672921800000|2023-01-05 12:30:00|2262|2256|2265.3|2259.3|2266.9|2260.9|2262|2256|23
1672922100000|2023-01-05 12:35:00|2265.5|2259.5|2266.6|2260.6|2267.4|2261.4|2265.3|2259.3|28
1672922400000|2023-01-05 12:40:00|2266.8|2260.8|2260|2254|2267.3|2261.3|2259.6|2253.6|39
1672922700000|2023-01-05 12:45:00|2259.8|2253.8|2248.9|2242.9|2259.8|2253.8|2248.4|2242.4|119
1672923000000|2023-01-05 12:50:00|2249.9|2243.9|2250.6|2244.6|2252.4|2246.4|2249.8|2243.8|42
1672923300000|2023-01-05 12:55:00|2250.5|2244.5|2251.6|2245.6|2257.3|2251.3|2248.4|2242.4|45
1672923600000|2023-01-05 13:00:00|2251.5|2245.5|2250.5|2244.5|2254.3|2248.3|2249.5|2243.5|95
1672923900000|2023-01-05 13:05:00|2250.1|2244.1|2251.5|2245.5|2252.1|2246.1|2249.4|2243.4|37
1672924200000|2023-01-05 13:10:00|2251.8|2245.8|2249.5|2243.5|2252.4|2246.4|2248.9|2242.9|88
1672924500000|2023-01-05 13:15:00|2249.3|2243.3|2248.9|2242.9|2251.1|2245.1|2247.6|2241.6|93
1672924800000|2023-01-05 13:20:00|2249.1|2243.1|2250.5|2244.5|2251.1|2245.1|2247.5|2241.5|88
1672925100000|2023-01-05 13:25:00|2249.9|2243.9|2251.8|2245.8|2252.5|2246.5|2249.6|2243.6|63
1672925400000|2023-01-05 13:30:00|2251.6|2245.6|2245.4|2239.4|2251.8|2245.8|2244.3|2238.3|156
1672925700000|2023-01-05 13:35:00|2245.3|2239.3|2247.4|2241.4|2248.3|2242.3|2245.1|2239.1|113
1672926000000|2023-01-05 13:40:00|2247.6|2241.6|2248.8|2242.8|2249.5|2243.5|2247|2241|163
1672926300000|2023-01-05 13:45:00|2249|2243|2248.5|2242.5|2249.3|2243.3|2247.8|2241.8|105
1672926600000|2023-01-05 13:50:00|2248.8|2242.8|2246.5|2240.5|2250.5|2244.5|2245.3|2239.3|69
1672926900000|2023-01-05 13:55:00|2246.3|2240.3|2243.8|2237.8|2246.5|2240.5|2242.6|2236.6|121
1672927200000|2023-01-05 14:00:00|2243.5|2237.5|2244.4|2238.4|2244.4|2238.4|2238.6|2232.6|70
1672927500000|2023-01-05 14:05:00|2244.5|2238.5|2246.8|2240.8|2247.3|2241.3|2243.9|2237.9|107
1672927800000|2023-01-05 14:10:00|2247|2241|2247.4|2241.4|2249.8|2243.8|2247|2241|47
1672928100000|2023-01-05 14:15:00|2247.1|2241.1|2245.1|2239.1|2248.3|2242.3|2243.8|2237.8|33
1672928400000|2023-01-05 14:20:00|2245.4|2239.4|2243.8|2237.8|2246.1|2240.1|2243.4|2237.4|46
1672928700000|2023-01-05 14:25:00|2243.9|2237.9|2246.9|2240.9|2247.3|2241.3|2243.9|2237.9|77
1672929000000|2023-01-05 14:30:00|2246.6|2240.6|2245.3|2239.3|2247.8|2241.8|2243.5|2237.5|93
1672929300000|2023-01-05 14:35:00|2245.5|2239.5|2245.6|2239.6|2246|2240|2244.6|2238.6|62
1672929600000|2023-01-05 14:40:00|2245.4|2239.4|2245.1|2239.1|2246|2240|2244.5|2238.5|100
1672929900000|2023-01-05 14:45:00|2244.6|2238.6|2243.1|2237.1|2246|2240|2243.1|2237.1|61
1672930200000|2023-01-05 14:50:00|2242.9|2236.9|2244.3|2238.3|2244.5|2238.5|2241|2235|60
1672930500000|2023-01-05 14:55:00|2244.5|2238.5|2243.8|2237.8|2244.5|2238.5|2241.1|2235.1|33
1672930800000|2023-01-05 15:00:00|2243.6|2237.6|2241.8|2235.8|2243.8|2237.8|2240.6|2234.6|59
1672931100000|2023-01-05 15:05:00|2242.1|2236.1|2242|2236|2244.1|2238.1|2240.9|2234.9|96
1672931400000|2023-01-05 15:10:00|2241.8|2235.8|2239|2233|2242.8|2236.8|2238.4|2232.4|68
1672931700000|2023-01-05 15:15:00|2240.1|2234.1|2235|2229|2240.5|2234.5|2234.5|2228.5|55
1672932000000|2023-01-05 15:20:00|2234.6|2228.6|2234.4|2228.4|2236.1|2230.1|2232|2226|56
1672932300000|2023-01-05 15:25:00|2234.8|2228.8|2235|2229|2235.5|2229.5|2234|2228|37
1672932600000|2023-01-05 15:30:00|2234.9|2228.9|2232.1|2226.1|2235.5|2229.5|2230.9|2224.9|67
1672932900000|2023-01-05 15:35:00|2231.9|2225.9|2231.3|2225.3|2233|2227|2230.3|2224.3|66
1672933200000|2023-01-05 15:40:00|2231.4|2225.4|2230.4|2224.4|2233.3|2227.3|2229.1|2223.1|93
1672933500000|2023-01-05 15:45:00|2230.1|2224.1|2230|2224|2233.5|2227.5|2229.1|2223.1|69
1672933800000|2023-01-05 15:50:00|2229.9|2223.9|2229.5|2223.5|2231.6|2225.6|2229.4|2223.4|57
1672934100000|2023-01-05 15:55:00|2229.6|2223.6|2226.1|2220.1|2230.1|2224.1|2218.4|2212.4|69
1672934400000|2023-01-05 16:00:00|2225.9|2219.9|2220.3|2214.3|2225.9|2219.9|2219.3|2213.3|61
1672934700000|2023-01-05 16:05:00|2219.1|2213.1|2221.9|2215.9|2221.9|2215.9|2212.9|2206.9|89
1672935000000|2023-01-05 16:10:00|2222|2216|2220.8|2214.8|2224.6|2218.6|2220.8|2214.8|44
1672935300000|2023-01-05 16:15:00|2221|2215|2216.5|2210.5|2223.8|2217.8|2215.9|2209.9|100
1672935600000|2023-01-05 16:20:00|2215.9|2209.9|2212.5|2206.5|2216.5|2210.5|2212.5|2206.5|42
1672935900000|2023-01-05 16:25:00|2213|2207|2217|2211|2217|2211|2213|2207|22
1672936200000|2023-01-05 16:30:00|2216.8|2210.8|2214|2208|2216.8|2210.8|2213.1|2207.1|24
1672936500000|2023-01-05 16:35:00|2214.3|2208.3|2211.6|2205.6|2214.3|2208.3|2211.4|2205.4|30
1672936800000|2023-01-05 16:40:00|2210.8|2204.8|2210|2204|2211.8|2205.8|2209.3|2203.3|18
1672937100000|2023-01-05 16:45:00|2209.9|2203.9|2211.1|2205.1|2211.1|2205.1|2209.9|2203.9|8
1672937400000|2023-01-05 16:50:00|2211.4|2205.4|2212.8|2206.8|2212.8|2206.8|2211.4|2205.4|16
1672937700000|2023-01-05 16:55:00|2212.6|2206.6|2215|2209|2215|2209|2212.1|2206.1|29
1672938000000|2023-01-05 17:00:00|2215.1|2209.1|2216.4|2210.4|2217.9|2211.9|2214.8|2208.8|29
1672938300000|2023-01-05 17:05:00|2215.4|2209.4|2216.9|2210.9|2217.3|2211.3|2214.3|2208.3|22
1672938600000|2023-01-05 17:10:00|2216.8|2210.8|2216.8|2210.8|2217.6|2211.6|2215.3|2209.3|30
1672938900000|2023-01-05 17:15:00|2216.9|2210.9|2218.3|2212.3|2220|2214|2216.9|2210.9|15
1672939200000|2023-01-05 17:20:00|2217.9|2211.9|2218.1|2212.1|2218.1|2212.1|2216.6|2210.6|13
1672939500000|2023-01-05 17:25:00|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|1
1672939800000|2023-01-05 17:30:00|2218.6|2212.6|2218.6|2212.6|2219|2213|2218.3|2212.3|12
1672940100000|2023-01-05 17:35:00|2217.6|2211.6|2216.6|2210.6|2217.6|2211.6|2216.6|2210.6|9
1672940400000|2023-01-05 17:40:00|2216.9|2210.9|2216.6|2210.6|2216.9|2210.9|2216.6|2210.6|10
1672940700000|2023-01-05 17:45:00|2216.9|2210.9|2216|2210|2219|2213|2216|2210|17
1672941000000|2023-01-05 17:50:00|2215.9|2209.9|2214.5|2208.5|2215.9|2209.9|2214.5|2208.5|12
1672941300000|2023-01-05 17:55:00|2213.9|2207.9|2211.1|2205.1|2214.6|2208.6|2210.1|2204.1|54
1672941600000|2023-01-05 18:00:00|2210.8|2204.8|2210.5|2204.5|2211.4|2205.4|2210.4|2204.4|19
1672941900000|2023-01-05 18:05:00|2210.8|2204.8|2210.8|2204.8|2211|2205|2210.8|2204.8|3
1672942200000|2023-01-05 18:10:00|2210.9|2204.9|2211.1|2205.1|2211.8|2205.8|2210.6|2204.6|13
1672942500000|2023-01-05 18:15:00|2210.9|2204.9|2211.3|2205.3|2211.3|2205.3|2210.9|2204.9|5
1672942800000|2023-01-05 18:20:00|2211.1|2205.1|2212.8|2206.8|2213.6|2207.6|2211.1|2205.1|24
1672943100000|2023-01-05 18:25:00|2212.6|2206.6|2214.4|2208.4|2214.4|2208.4|2212.6|2206.6|48
1672943400000|2023-01-05 18:30:00|2214.5|2208.5|2215.1|2209.1|2215.1|2209.1|2214.4|2208.4|27
1672943700000|2023-01-05 18:35:00|2215|2209|2215|2209|2215|2209|2214.8|2208.8|3
1672944000000|2023-01-05 18:40:00|2215.1|2209.1|2216.3|2210.3|2216.6|2210.6|2215.1|2209.1|11
1672944300000|2023-01-05 18:45:00|2216.1|2210.1|2216.3|2210.3|2216.3|2210.3|2216.1|2210.1|2
1672944600000|2023-01-05 18:50:00|2216.1|2210.1|2213.8|2207.8|2216.1|2210.1|2213.8|2207.8|9
1672944900000|2023-01-05 18:55:00|2213.4|2207.4|2220.8|2202|2220.8|2207.4|2212.5|2200|6
1672966800000|2023-01-06 01:00:00|2225.9|2219.9|2224.4|2218.4|2228.9|2222.9|2223.9|2217.9|21
1672967100000|2023-01-06 01:05:00|2225.4|2219.4|2220.6|2214.6|2225.4|2219.4|2220.6|2214.6|17
1672967400000|2023-01-06 01:10:00|2222.1|2216.1|2226.6|2220.6|2227.9|2221.9|2221.9|2215.9|44
1672967700000|2023-01-06 01:15:00|2226.4|2220.4|2226.9|2220.9|2227.6|2221.6|2226.1|2220.1|18
1672968000000|2023-01-06 01:20:00|2227.1|2221.1|2225.9|2219.9|2227.1|2221.1|2225.9|2219.9|21
1672968300000|2023-01-06 01:25:00|2226.1|2220.1|2226.6|2220.6|2226.6|2220.6|2225.4|2219.4|27
1672968600000|2023-01-06 01:30:00|2226.4|2220.4|2222.6|2216.6|2226.4|2220.4|2221.6|2215.6|20
1672968900000|2023-01-06 01:35:00|2223.1|2217.1|2230.1|2224.1|2230.1|2224.1|2223.1|2217.1|27
1672969200000|2023-01-06 01:40:00|2229.6|2223.6|2229.9|2223.9|2230.1|2224.1|2229.4|2223.4|25
1672969500000|2023-01-06 01:45:00|2229.6|2223.6|2233.9|2227.9|2233.9|2227.9|2229.6|2223.6|8
1672969800000|2023-01-06 01:50:00|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|1
1672970100000|2023-01-06 01:55:00|2233.4|2227.4|2233.6|2227.6|2234.6|2228.6|2233.4|2227.4|4
1672970400000|2023-01-06 02:00:00|2233.4|2227.4|2234.9|2228.9|2235.1|2229.1|2233.4|2227.4|9
1672970700000|2023-01-06 02:05:00|2233.9|2227.9|2235.6|2229.6|2235.9|2229.9|2233.9|2227.9|19
1672971000000|2023-01-06 02:10:00|2235.4|2229.4|2236.9|2230.9|2237.1|2231.1|2235.4|2229.4|7
1672972200000|2023-01-06 02:30:00|2236.4|2230.4|2234.1|2228.1|2236.4|2230.4|2234.1|2228.1|8
1672972500000|2023-01-06 02:35:00|2233.9|2227.9|2233.9|2227.9|2233.9|2227.9|2233.9|2227.9|1
1672972800000|2023-01-06 02:40:00|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|1
1672973100000|2023-01-06 02:45:00|2234.1|2228.1|2232.4|2226.4|2234.6|2228.6|2231.1|2225.1|25
1672973400000|2023-01-06 02:50:00|2232.1|2226.1|2230.6|2224.6|2232.6|2226.6|2230.6|2224.6|31
1672973700000|2023-01-06 02:55:00|2230.9|2224.9|2230.4|2224.4|2231.6|2225.6|2229.9|2223.9|62
1672974000000|2023-01-06 03:00:00|2230.1|2224.1|2233.9|2227.9|2235.1|2229.1|2229.9|2223.9|105
1672974300000|2023-01-06 03:05:00|2233.6|2227.6|2231.6|2225.6|2234.1|2228.1|2230.9|2224.9|55
1672974600000|2023-01-06 03:10:00|2231.9|2225.9|2232.4|2226.4|2233.4|2227.4|2231.9|2225.9|19
1672974900000|2023-01-06 03:15:00|2232.9|2226.9|2235.6|2229.6|2235.9|2229.9|2232.9|2226.9|11
1672975200000|2023-01-06 03:20:00|2235.4|2229.4|2236.1|2230.1|2236.1|2230.1|2234.6|2228.6|7
1672975500000|2023-01-06 03:25:00|2235.9|2229.9|2236.4|2230.4|2236.4|2230.4|2235.9|2229.9|3
1672975800000|2023-01-06 03:30:00|2236.6|2230.6|2236.6|2230.6|2236.9|2230.9|2236.6|2230.6|3
1672976100000|2023-01-06 03:35:00|2236.9|2230.9|2236.9|2230.9|2237.6|2231.6|2236.6|2230.6|9
1672976400000|2023-01-06 03:40:00|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|1
1672976700000|2023-01-06 03:45:00|2236.9|2230.9|2236.6|2230.6|2236.9|2230.9|2236.4|2230.4|6
1672977000000|2023-01-06 03:50:00|2236.9|2230.9|2236.6|2230.6|2236.9|2230.9|2236.6|2230.6|4
1672977300000|2023-01-06 03:55:00|2236.4|2230.4|2234.9|2228.9|2236.4|2230.4|2234.6|2228.6|5
1672977600000|2023-01-06 04:00:00|2235.1|2229.1|2235.6|2229.6|2236.1|2230.1|2235.1|2229.1|11
1672978200000|2023-01-06 04:10:00|2235.9|2229.9|2236.6|2230.6|2236.6|2230.6|2235.9|2229.9|4
1672978500000|2023-01-06 04:15:00|2237.4|2231.4|2235.6|2229.6|2237.4|2231.4|2235.6|2229.6|7
1672979400000|2023-01-06 04:30:00|2235.9|2229.9|2235.6|2229.6|2236.4|2230.4|2235.6|2229.6|4
1672979700000|2023-01-06 04:35:00|2235.4|2229.4|2235.6|2229.6|2235.6|2229.6|2235.4|2229.4|2
1672980000000|2023-01-06 04:40:00|2235.9|2229.9|2236.1|2230.1|2236.1|2230.1|2235.9|2229.9|4
1672980300000|2023-01-06 04:45:00|2235.9|2229.9|2235.6|2229.6|2235.9|2229.9|2235.6|2229.6|2
1672980600000|2023-01-06 04:50:00|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|1
1672980900000|2023-01-06 04:55:00|2235.6|2229.6|2235.9|2229.9|2235.9|2229.9|2235.6|2229.6|6
1672981200000|2023-01-06 05:00:00|2235.6|2229.6|2235.1|2229.1|2235.6|2229.6|2235.1|2229.1|2
1672981500000|2023-01-06 05:05:00|2235.4|2229.4|2235.1|2229.1|2235.4|2229.4|2234.9|2228.9|6
1672981800000|2023-01-06 05:10:00|2235.4|2229.4|2236.1|2230.1|2236.1|2230.1|2235.1|2229.1|5
1672982100000|2023-01-06 05:15:00|2235.6|2229.6|2234.9|2228.9|2235.9|2229.9|2234.9|2228.9|9
1672982400000|2023-01-06 05:20:00|2235.1|2229.1|2235.9|2229.9|2235.9|2229.9|2235.1|2229.1|4
1672982700000|2023-01-06 05:25:00|2236.1|2230.1|2235.6|2229.6|2236.4|2230.4|2235.6|2229.6|7
1672983000000|2023-01-06 05:30:00|2235.9|2229.9|2234.1|2228.1|2236.4|2230.4|2233.4|2227.4|10
1672983300000|2023-01-06 05:35:00|2234.4|2228.4|2235.9|2229.9|2235.9|2229.9|2234.4|2228.4|14
1672983600000|2023-01-06 05:40:00|2235.6|2229.6|2234.4|2228.4|2235.6|2229.6|2234.4|2228.4|5
1672983900000|2023-01-06 05:45:00|2234.1|2228.1|2234.6|2228.6|2234.6|2228.6|2233.6|2227.6|11
1672984200000|2023-01-06 05:50:00|2234.9|2228.9|2236.4|2230.4|2236.6|2230.6|2234.9|2228.9|6
1672984500000|2023-01-06 05:55:00|2236.6|2230.6|2236.9|2230.9|2236.9|2230.9|2234.4|2228.4|14
1672984800000|2023-01-06 06:00:00|2237.1|2231.1|2233.1|2227.1|2237.4|2231.4|2233.1|2227.1|29
1672985100000|2023-01-06 06:05:00|2234.1|2228.1|2230.9|2224.9|2234.1|2228.1|2226.1|2220.1|34
1672985400000|2023-01-06 06:10:00|2231.1|2225.1|2233.1|2227.1|2233.1|2227.1|2231.1|2225.1|19
1672985700000|2023-01-06 06:15:00|2232.9|2226.9|2231.9|2225.9|2232.9|2226.9|2231.6|2225.6|20
1672986000000|2023-01-06 06:20:00|2232.1|2226.1|2232.9|2226.9|2232.9|2226.9|2231.9|2225.9|10
1672986300000|2023-01-06 06:25:00|2233.1|2227.1|2230.4|2224.4|2233.9|2227.9|2230.1|2224.1|13
1672986600000|2023-01-06 06:30:00|2231.1|2225.1|2233.1|2227.1|2233.9|2227.9|2229.9|2223.9|13
1672986900000|2023-01-06 06:35:00|2232.9|2226.9|2233.4|2227.4|2233.9|2227.9|2232.6|2226.6|39
1672987200000|2023-01-06 06:40:00|2233.6|2227.6|2231.9|2225.9|2233.9|2227.9|2230.1|2224.1|65
1672987500000|2023-01-06 06:45:00|2231.6|2225.6|2232.9|2226.9|2233.6|2227.6|2230.9|2224.9|33
1672987800000|2023-01-06 06:50:00|2232.6|2226.6|2232.4|2226.4|2233.6|2227.6|2231.6|2225.6|29
1672988100000|2023-01-06 06:55:00|2232.1|2226.1|2232.1|2226.1|2233.1|2227.1|2231.6|2225.6|25
1672988400000|2023-01-06 07:00:00|2232.6|2226.6|2232.1|2226.1|2234.6|2228.6|2231.4|2225.4|18
1672988700000|2023-01-06 07:05:00|2231.9|2225.9|2231.4|2225.4|2233.1|2227.1|2231.4|2225.4|13
1672989000000|2023-01-06 07:10:00|2232.1|2226.1|2231.4|2225.4|2232.4|2226.4|2231.1|2225.1|5
1672989300000|2023-01-06 07:15:00|2231.1|2225.1|2230.6|2224.6|2231.1|2225.1|2230.6|2224.6|2
1672989600000|2023-01-06 07:20:00|2230.1|2224.1|2228.6|2222.6|2230.1|2224.1|2228.6|2222.6|9
1672989900000|2023-01-06 07:25:00|2228.9|2222.9|2221.1|2215.1|2228.9|2222.9|2220.4|2214.4|26
1672990200000|2023-01-06 07:30:00|2221.4|2215.4|2225.1|2219.1|2225.1|2219.1|2220.6|2214.6|16
1672990500000|2023-01-06 07:35:00|2224.9|2218.9|2221.1|2215.1|2224.9|2218.9|2221.1|2215.1|13
1672990800000|2023-01-06 07:40:00|2221.4|2215.4|2221.6|2215.6|2221.6|2215.6|2221.1|2215.1|6
1672991100000|2023-01-06 07:45:00|2220.6|2214.6|2219.4|2213.4|2222.4|2216.4|2219.4|2213.4|20
1672991400000|2023-01-06 07:50:00|2219.6|2213.6|2222.4|2216.4|2222.9|2216.9|2219.6|2213.6|14
1672991700000|2023-01-06 07:55:00|2222.9|2216.9|2221|2215|2223|2217|2219.6|2213.6|23
1672992000000|2023-01-06 08:00:00|2221.1|2215.1|2225.9|2219.9|2225.9|2219.9|2221.1|2215.1|47
1672992300000|2023-01-06 08:05:00|2227|2221|2223.8|2217.8|2227.6|2221.6|2220.1|2214.1|42
1672992600000|2023-01-06 08:10:00|2223.9|2217.9|2222|2216|2224.8|2218.8|2222|2216|14
1672992900000|2023-01-06 08:15:00|2221.9|2215.9|2209.8|2203.8|2221.9|2215.9|2209.8|2203.8|47
1672993200000|2023-01-06 08:20:00|2209.5|2203.5|2191|2185|2209.5|2203.5|2190.9|2184.9|63
1672993500000|2023-01-06 08:25:00|2190.5|2184.5|2192.5|2186.5|2197.6|2191.6|2190.1|2184.1|49
1672993800000|2023-01-06 08:30:00|2192.6|2186.6|2196.1|2190.1|2196.6|2190.6|2190.8|2184.8|27
1672994100000|2023-01-06 08:35:00|2196.3|2190.3|2199.5|2193.5|2200|2194|2195.3|2189.3|52
1672994400000|2023-01-06 08:40:00|2199.8|2193.8|2201.3|2195.3|2201.5|2195.5|2198.8|2192.8|22
1672994700000|2023-01-06 08:45:00|2201.5|2195.5|2201.3|2195.3|2202.3|2196.3|2201.3|2195.3|14
1672995000000|2023-01-06 08:50:00|2201|2195|2201.8|2195.8|2201.8|2195.8|2201|2195|4
1672995300000|2023-01-06 08:55:00|2201.6|2195.6|2201.5|2195.5|2201.8|2195.8|2201.5|2195.5|3
1672995600000|2023-01-06 09:00:00|2202.3|2196.3|2195.4|2189.4|2202.5|2196.5|2194.8|2188.8|34
1672995900000|2023-01-06 09:05:00|2195.3|2189.3|2201|2195|2201.5|2195.5|2194.9|2188.9|44
1672996200000|2023-01-06 09:10:00|2201.1|2195.1|2192.1|2186.1|2201.3|2195.3|2192.1|2186.1|70
1672996500000|2023-01-06 09:15:00|2192|2186|2183.1|2177.1|2192|2186|2179.4|2173.4|58
1672996800000|2023-01-06 09:20:00|2183.3|2177.3|2189.6|2183.6|2190.1|2184.1|2181.9|2175.9|42
1672997100000|2023-01-06 09:25:00|2189.5|2183.5|2190.6|2184.6|2191.8|2185.8|2188.9|2182.9|24
1672997400000|2023-01-06 09:30:00|2190.8|2184.8|2189.9|2183.9|2192.5|2186.5|2189.5|2183.5|28
1672997700000|2023-01-06 09:35:00|2189.5|2183.5|2189.4|2183.4|2190.4|2184.4|2189|2183|19
1672998000000|2023-01-06 09:40:00|2189.1|2183.1|2187.5|2181.5|2189.1|2183.1|2187.1|2181.1|22
1672998300000|2023-01-06 09:45:00|2187.3|2181.3|2188.3|2182.3|2188.5|2182.5|2185.8|2179.8|13
1672998600000|2023-01-06 09:50:00|2188.8|2182.8|2192.4|2186.4|2193.3|2187.3|2188.5|2182.5|24
1672998900000|2023-01-06 09:55:00|2191.9|2185.9|2192.8|2186.8|2193.5|2187.5|2190.6|2184.6|19
1672999200000|2023-01-06 10:00:00|2193|2187|2191.8|2185.8|2193.8|2187.8|2191.8|2185.8|18
1672999500000|2023-01-06 10:05:00|2191.9|2185.9|2194|2188|2195.5|2189.5|2191.9|2185.9|21
1672999800000|2023-01-06 10:10:00|2194.3|2188.3|2194.6|2188.6|2197.3|2191.3|2194|2188|26
1673000100000|2023-01-06 10:15:00|2194.9|2188.9|2193.4|2187.4|2194.9|2188.9|2193.4|2187.4|6
1673000400000|2023-01-06 10:20:00|2193.8|2187.8|2193.5|2187.5|2195.4|2189.4|2192.8|2186.8|20
1673000700000|2023-01-06 10:25:00|2194.8|2188.8|2191.1|2185.1|2195.4|2189.4|2191.1|2185.1|9
1673001000000|2023-01-06 10:30:00|2191.5|2185.5|2190.5|2184.5|2191.5|2185.5|2190|2184|12
1673001300000|2023-01-06 10:35:00|2190.1|2184.1|2190.6|2184.6|2191.5|2185.5|2190.1|2184.1|19
1673001600000|2023-01-06 10:40:00|2190.5|2184.5|2192.6|2186.6|2192.9|2186.9|2190.5|2184.5|14
1673001900000|2023-01-06 10:45:00|2192.8|2186.8|2194.1|2188.1|2195.1|2189.1|2192.5|2186.5|15
1673002200000|2023-01-06 10:50:00|2193.9|2187.9|2194.8|2188.8|2194.8|2188.8|2193.1|2187.1|9
1673002500000|2023-01-06 10:55:00|2194.5|2188.5|2193.3|2187.3|2194.5|2188.5|2193.3|2187.3|9
1673002800000|2023-01-06 11:00:00|2192.8|2186.8|2193.9|2187.9|2194.1|2188.1|2192.8|2186.8|7
1673003100000|2023-01-06 11:05:00|2193.8|2187.8|2194.1|2188.1|2194.1|2188.1|2192.4|2186.4|8
1673003400000|2023-01-06 11:10:00|2193.8|2187.8|2197|2191|2197.3|2191.3|2193.8|2187.8|17
1673003700000|2023-01-06 11:15:00|2196.8|2190.8|2197.9|2191.9|2197.9|2191.9|2196.8|2190.8|7
1673004000000|2023-01-06 11:20:00|2197.8|2191.8|2197.5|2191.5|2198.4|2192.4|2197.1|2191.1|12
1673004300000|2023-01-06 11:25:00|2197.8|2191.8|2198|2192|2198|2192|2197.8|2191.8|2
1673004600000|2023-01-06 11:30:00|2198.1|2192.1|2196.8|2190.8|2198.1|2192.1|2196.5|2190.5|16
1673004900000|2023-01-06 11:35:00|2197|2191|2196.8|2190.8|2198.1|2192.1|2196.4|2190.4|22
1673005200000|2023-01-06 11:40:00|2197.3|2191.3|2197.6|2191.6|2198|2192|2197.3|2191.3|11
1673005500000|2023-01-06 11:45:00|2197.4|2191.4|2193.9|2187.9|2197.4|2191.4|2193.9|2187.9|15
1673005800000|2023-01-06 11:50:00|2194.1|2188.1|2194.6|2188.6|2194.9|2188.9|2193.4|2187.4|8
1673006100000|2023-01-06 11:55:00|2194.8|2188.8|2194|2188|2194.8|2188.8|2193.9|2187.9|7
1673006400000|2023-01-06 12:00:00|2193.9|2187.9|2193.1|2187.1|2193.9|2187.9|2191.1|2185.1|22
1673006700000|2023-01-06 12:05:00|2192.9|2186.9|2192.6|2186.6|2193.3|2187.3|2191.3|2185.3|19
1673007000000|2023-01-06 12:10:00|2192.4|2186.4|2191.8|2185.8|2192.6|2186.6|2191|2185|12
1673007300000|2023-01-06 12:15:00|2192|2186|2186.6|2180.6|2193.5|2187.5|2186.6|2180.6|37
1673007600000|2023-01-06 12:20:00|2186.3|2180.3|2188.5|2182.5|2188.5|2182.5|2186|2180|12
1673007900000|2023-01-06 12:25:00|2188.1|2182.1|2187.9|2181.9|2188.6|2182.6|2187.5|2181.5|14
1673008200000|2023-01-06 12:30:00|2188|2182|2187.6|2181.6|2190.3|2184.3|2184.8|2178.8|42
1673008500000|2023-01-06 12:35:00|2186.8|2180.8|2191.9|2185.9|2192.5|2186.5|2185.5|2179.5|31
1673008800000|2023-01-06 12:40:00|2192|2186|2196.3|2190.3|2197|2191|2191.6|2185.6|40
1673009100000|2023-01-06 12:45:00|2196.1|2190.1|2196.5|2190.5|2196.5|2190.5|2190.8|2184.8|49
1673009400000|2023-01-06 12:50:00|2196.4|2190.4|2197.6|2191.6|2198.8|2192.8|2195|2189|54
1673009700000|2023-01-06 12:55:00|2197.5|2191.5|2200.3|2194.3|2200.6|2194.6|2197|2191|29
1673010000000|2023-01-06 13:00:00|2200|2194|2208.5|2202.5|2209.4|2203.4|2200|2194|147
1673010300000|2023-01-06 13:05:00|2208.8|2202.8|2209.9|2203.9|2215.4|2209.4|2208.8|2202.8|76
1673010600000|2023-01-06 13:10:00|2210|2204|2209.6|2203.6|2211.9|2205.9|2209.1|2203.1|58
1673010900000|2023-01-06 13:15:00|2209.8|2203.8|2210.6|2204.6|2212|2206|2209.4|2203.4|32
1673011200000|2023-01-06 13:20:00|2210.1|2204.1|2211.5|2205.5|2211.9|2205.9|2209.4|2203.4|10
1673011500000|2023-01-06 13:25:00|2211.6|2205.6|2211.3|2205.3|2211.8|2205.8|2207.8|2201.8|34
1673011800000|2023-01-06 13:30:00|2211.4|2205.4|2209.9|2203.9|2212.3|2206.3|2205.6|2199.6|121
1673012100000|2023-01-06 13:35:00|2210.3|2204.3|2210.8|2204.8|2211.9|2205.9|2208.1|2202.1|81
1673012400000|2023-01-06 13:40:00|2211.3|2205.3|2219.8|2213.8|2221.8|2215.8|2211.1|2205.1|91
1673012700000|2023-01-06 13:45:00|2219.9|2213.9|2219|2213|2224.6|2218.6|2219|2213|85
1673013000000|2023-01-06 13:50:00|2219.1|2213.1|2224|2218|2225.5|2219.5|2219.1|2213.1|54
1673013300000|2023-01-06 13:55:00|2224.3|2218.3|2228.6|2222.6|2229.5|2223.5|2224.3|2218.3|61
1673013600000|2023-01-06 14:00:00|2228.8|2222.8|2228.8|2222.8|2230|2224|2223.8|2217.8|83
1673013900000|2023-01-06 14:05:00|2228.9|2222.9|2218.8|2212.8|2230.5|2224.5|2218.8|2212.8|61
1673014200000|2023-01-06 14:10:00|2218.6|2212.6|2218.5|2212.5|2221.3|2215.3|2218.1|2212.1|39
1673014500000|2023-01-06 14:15:00|2218.4|2212.4|2214.8|2208.8|2218.4|2212.4|2212.4|2206.4|53
1673014800000|2023-01-06 14:20:00|2214.5|2208.5|2219.4|2213.4|2221.4|2215.4|2214.1|2208.1|38
1673015100000|2023-01-06 14:25:00|2219.1|2213.1|2218.8|2212.8|2220.8|2214.8|2218.6|2212.6|23
1673015400000|2023-01-06 14:30:00|2218.6|2212.6|2217|2211|2218.6|2212.6|2213.3|2207.3|72
1673015700000|2023-01-06 14:35:00|2216.9|2210.9|2209.5|2203.5|2216.9|2210.9|2207.6|2201.6|79
1673016000000|2023-01-06 14:40:00|2209.3|2203.3|2204.8|2198.8|2209.3|2203.3|2204.1|2198.1|76
1673016300000|2023-01-06 14:45:00|2204.5|2198.5|2203|2197|2205.9|2199.9|2202|2196|72
1673016600000|2023-01-06 14:50:00|2202.9|2196.9|2203.8|2197.8|2204.3|2198.3|2200.5|2194.5|118
1673016900000|2023-01-06 14:55:00|2203.9|2197.9|2205.9|2199.9|2206.3|2200.3|2200|2194|78
1673017200000|2023-01-06 15:00:00|2207|2201|2203|2197|2209.5|2203.5|2202.5|2196.5|143
1673017500000|2023-01-06 15:05:00|2202.6|2196.6|2206|2200|2206.9|2200.9|2202.3|2196.3|116
1673017800000|2023-01-06 15:10:00|2205.5|2199.5|2205.9|2199.9|2208|2202|2204.5|2198.5|81
1673018100000|2023-01-06 15:15:00|2206|2200|2211|2205|2214.4|2208.4|2206|2200|84
1673018400000|2023-01-06 15:20:00|2212.1|2206.1|2211.6|2205.6|2213.5|2207.5|2211|2205|56
1673018700000|2023-01-06 15:25:00|2211.4|2205.4|2208.4|2202.4|2211.4|2205.4|2207.5|2201.5|61
1673019000000|2023-01-06 15:30:00|2208.1|2202.1|2206.4|2200.4|2208.3|2202.3|2204.6|2198.6|73
1673019300000|2023-01-06 15:35:00|2206.5|2200.5|2205.4|2199.4|2208.8|2202.8|2205|2199|79
1673019600000|2023-01-06 15:40:00|2205.5|2199.5|2207|2201|2210.8|2204.8|2205.5|2199.5|47
1673019900000|2023-01-06 15:45:00|2205.8|2199.8|2211.1|2205.1|2211.1|2205.1|2204.4|2198.4|48
1673020200000|2023-01-06 15:50:00|2211.4|2205.4|2206|2200|2212.1|2206.1|2205.5|2199.5|54
1673020500000|2023-01-06 15:55:00|2206.1|2200.1|2207|2201|2208.8|2202.8|2204.5|2198.5|49
1673020800000|2023-01-06 16:00:00|2206.8|2200.8|2204.9|2198.9|2208.3|2202.3|2204.6|2198.6|67
1673021100000|2023-01-06 16:05:00|2205|2199|2200.6|2194.6|2205.5|2199.5|2199.1|2193.1|68
1673021400000|2023-01-06 16:10:00|2200.5|2194.5|2201.4|2195.4|2203.9|2197.9|2200.4|2194.4|61
1673021700000|2023-01-06 16:15:00|2201.3|2195.3|2203.9|2197.9|2205.5|2199.5|2200.9|2194.9|60
1673022000000|2023-01-06 16:20:00|2204|2198|2207.3|2201.3|2207.5|2201.5|2199.9|2193.9|60
1673022300000|2023-01-06 16:25:00|2206.9|2200.9|2217.6|2211.6|2217.6|2211.6|2206.8|2200.8|59
1673022600000|2023-01-06 16:30:00|2217.4|2211.4|2212.6|2206.6|2217.6|2211.6|2212.6|2206.6|70
1673022900000|2023-01-06 16:35:00|2212.8|2206.8|2213|2207|2216.3|2210.3|2211.1|2205.1|65
1673023200000|2023-01-06 16:40:00|2212.8|2206.8|2211.4|2205.4|2217|2211|2211.4|2205.4|60
1673023500000|2023-01-06 16:45:00|2211.5|2205.5|2214.5|2208.5|2217.6|2211.6|2208.3|2202.3|84
1673023800000|2023-01-06 16:50:00|2215|2209|2215.6|2209.6|2217.1|2211.1|2214|2208|44
1673024100000|2023-01-06 16:55:00|2216.4|2210.4|2219|2213|2220.8|2214.8|2214.1|2208.1|74
1673024400000|2023-01-06 17:00:00|2218.8|2212.8|2220.3|2214.3|2220.3|2214.3|2218.8|2212.8|28
1673024700000|2023-01-06 17:05:00|2220.5|2214.5|2221.1|2215.1|2221.3|2215.3|2220.5|2214.5|12
1673025000000|2023-01-06 17:10:00|2221.3|2215.3|2221.1|2215.1|2221.3|2215.3|2221|2215|9
1673025300000|2023-01-06 17:15:00|2221|2215|2219.9|2213.9|2221|2215|2219.9|2213.9|26
1673025600000|2023-01-06 17:20:00|2220|2214|2217.6|2211.6|2220|2214|2217.5|2211.5|18
1673025900000|2023-01-06 17:25:00|2217.4|2211.4|2216.5|2210.5|2217.8|2211.8|2216.5|2210.5|27
1673026200000|2023-01-06 17:30:00|2216.6|2210.6|2218|2212|2218|2212|2216.6|2210.6|6
1673026500000|2023-01-06 17:35:00|2218.3|2212.3|2220|2214|2220.3|2214.3|2218.3|2212.3|23
1673026800000|2023-01-06 17:40:00|2219.9|2213.9|2220.5|2214.5|2220.8|2214.8|2219.9|2213.9|18
1673027100000|2023-01-06 17:45:00|2220.8|2214.8|2220.6|2214.6|2221|2215|2220.4|2214.4|20
1673027400000|2023-01-06 17:50:00|2220.8|2214.8|2220.3|2214.3|2220.8|2214.8|2220|2214|21
1673027700000|2023-01-06 17:55:00|2220.4|2214.4|2220.4|2214.4|2220.9|2214.9|2217.4|2211.4|72
1673028000000|2023-01-06 18:00:00|2220.5|2214.5|2224.6|2218.6|2225.4|2219.4|2219.8|2213.8|41
1673028300000|2023-01-06 18:05:00|2224.9|2218.9|2224.4|2218.4|2225.6|2219.6|2224.3|2218.3|12
1673028600000|2023-01-06 18:10:00|2225|2219|2225.5|2219.5|2227.4|2221.4|2224.1|2218.1|28
1673028900000|2023-01-06 18:15:00|2225.4|2219.4|2224.9|2218.9|2225.4|2219.4|2224.3|2218.3|15
1673029200000|2023-01-06 18:20:00|2225.1|2219.1|2225.1|2219.1|2225.4|2219.4|2224.9|2218.9|10
1673029500000|2023-01-06 18:25:00|2225|2219|2224.9|2218.9|2225.4|2219.4|2224.9|2218.9|6
1673029800000|2023-01-06 18:30:00|2225.1|2219.1|2224.9|2218.9|2225.5|2219.5|2224.5|2218.5|23
1673030100000|2023-01-06 18:35:00|2224.8|2218.8|2225|2219|2225|2219|2224.4|2218.4|9
1673030400000|2023-01-06 18:40:00|2225.5|2219.5|2226.4|2220.4|2229|2223|2225.5|2219.5|26
1673030700000|2023-01-06 18:45:00|2226.3|2220.3|2226.4|2220.4|2227.1|2221.1|2224.9|2218.9|22
1673031000000|2023-01-06 18:50:00|2226.3|2220.3|2227.6|2221.6|2228.1|2222.1|2226.3|2220.3|36
1673031300000|2023-01-06 18:55:00|2227.5|2221.5|2232.3|2213.5|2234|2221.6|2227.3|2211.8|13
1673226000000|2023-01-09 01:00:00|2234.3|2215.5|2223.6|2217.6|2234.3|2218.6|2221.9|2215.5|10
1673226300000|2023-01-09 01:05:00|2224.6|2218.6|2239.3|2233.3|2239.3|2233.3|2223.9|2217.9|64
1673226600000|2023-01-09 01:10:00|2239.4|2233.4|2232.9|2226.9|2240|2234|2232.9|2226.9|36
1673226900000|2023-01-09 01:15:00|2232.6|2226.6|2229.6|2223.6|2232.6|2226.6|2227.6|2221.6|21
1673227200000|2023-01-09 01:20:00|2229.4|2223.4|2236.6|2230.6|2237.1|2231.1|2227.9|2221.9|52
1673227500000|2023-01-09 01:25:00|2236.4|2230.4|2236.4|2230.4|2236.6|2230.6|2235.9|2229.9|9
1673227800000|2023-01-09 01:30:00|2236.1|2230.1|2234.9|2228.9|2237.4|2231.4|2234.4|2228.4|19
1673228100000|2023-01-09 01:35:00|2235.1|2229.1|2237.1|2231.1|2238.1|2232.1|2235.1|2229.1|47
1673228400000|2023-01-09 01:40:00|2236.9|2230.9|2238.6|2232.6|2238.9|2232.9|2236.4|2230.4|38
1673228700000|2023-01-09 01:45:00|2238.4|2232.4|2240.9|2234.9|2241.6|2235.6|2238.4|2232.4|61
1673229000000|2023-01-09 01:50:00|2240.6|2234.6|2240.1|2234.1|2240.9|2234.9|2239.4|2233.4|26
1673229300000|2023-01-09 01:55:00|2240.6|2234.6|2240.6|2234.6|2240.9|2234.9|2240.4|2234.4|7
1673229600000|2023-01-09 02:00:00|2240.9|2234.9|2240.6|2234.6|2240.9|2234.9|2239.6|2233.6|12
1673229900000|2023-01-09 02:05:00|2240.4|2234.4|2240.6|2234.6|2240.6|2234.6|2239.4|2233.4|9
1673230200000|2023-01-09 02:10:00|2240.4|2234.4|2240.1|2234.1|2240.9|2234.9|2240.1|2234.1|8
1673230500000|2023-01-09 02:15:00|2240.4|2234.4|2239.9|2233.9|2240.4|2234.4|2239.9|2233.9|11
1673231100000|2023-01-09 02:25:00|2240.1|2234.1|2239.9|2233.9|2240.1|2234.1|2239.4|2233.4|9
1673231400000|2023-01-09 02:30:00|2240.1|2234.1|2241.6|2235.6|2242.6|2236.6|2240.1|2234.1|52
1673231700000|2023-01-09 02:35:00|2241.9|2235.9|2245.4|2239.4|2247.4|2241.4|2241.6|2235.6|81
1673232000000|2023-01-09 02:40:00|2245.1|2239.1|2242.9|2236.9|2245.1|2239.1|2241.9|2235.9|74
1673232300000|2023-01-09 02:45:00|2242.6|2236.6|2241.4|2235.4|2243.9|2237.9|2241.1|2235.1|127
1673232600000|2023-01-09 02:50:00|2241.6|2235.6|2242.1|2236.1|2243.1|2237.1|2241.1|2235.1|122
1673232900000|2023-01-09 02:55:00|2241.9|2235.9|2244.6|2238.6|2245.1|2239.1|2241.9|2235.9|74
1673233200000|2023-01-09 03:00:00|2245.1|2239.1|2243.6|2237.6|2245.6|2239.6|2242.9|2236.9|71
1673233500000|2023-01-09 03:05:00|2243.9|2237.9|2245.6|2239.6|2245.6|2239.6|2243.1|2237.1|13
1673233800000|2023-01-09 03:10:00|2245.9|2239.9|2247.4|2241.4|2247.4|2241.4|2245.9|2239.9|6
1673234100000|2023-01-09 03:15:00|2247.1|2241.1|2247.1|2241.1|2247.1|2241.1|2246.4|2240.4|7
1673234400000|2023-01-09 03:20:00|2247.6|2241.6|2247.6|2241.6|2247.9|2241.9|2247.1|2241.1|6
1673234700000|2023-01-09 03:25:00|2247.9|2241.9|2250.4|2244.4|2252.4|2246.4|2247.9|2241.9|56
1673235000000|2023-01-09 03:30:00|2249.6|2243.6|2249.1|2243.1|2250.1|2244.1|2249.1|2243.1|6
1673235300000|2023-01-09 03:35:00|2248.6|2242.6|2250.1|2244.1|2250.4|2244.4|2248.6|2242.6|9
1673235600000|2023-01-09 03:40:00|2249.9|2243.9|2251.4|2245.4|2252.1|2246.1|2249.9|2243.9|14
1673235900000|2023-01-09 03:45:00|2251.6|2245.6|2251.9|2245.9|2252.1|2246.1|2251.4|2245.4|6
1673236200000|2023-01-09 03:50:00|2252.1|2246.1|2254.4|2248.4|2254.4|2248.4|2251.9|2245.9|6
1673236500000|2023-01-09 03:55:00|2254.1|2248.1|2252.6|2246.6|2256.1|2250.1|2252.6|2246.6|12
1673236800000|2023-01-09 04:00:00|2252.4|2246.4|2251.6|2245.6|2252.4|2246.4|2251.1|2245.1|6
1673237100000|2023-01-09 04:05:00|2251.9|2245.9|2251.6|2245.6|2251.9|2245.9|2251.6|2245.6|6
1673237400000|2023-01-09 04:10:00|2251.9|2245.9|2251.6|2245.6|2251.9|2245.9|2251.4|2245.4|4
1673238600000|2023-01-09 04:30:00|2251.9|2245.9|2251.4|2245.4|2251.9|2245.9|2251.1|2245.1|13
1673238900000|2023-01-09 04:35:00|2251.1|2245.1|2251.1|2245.1|2251.1|2245.1|2250.9|2244.9|3
1673239200000|2023-01-09 04:40:00|2250.9|2244.9|2251.1|2245.1|2251.1|2245.1|2250.6|2244.6|4
1673239500000|2023-01-09 04:45:00|2251.4|2245.4|2251.1|2245.1|2251.4|2245.4|2251.1|2245.1|2
1673239800000|2023-01-09 04:50:00|2251.4|2245.4|2251.4|2245.4|2251.4|2245.4|2251.4|2245.4|1
1673240100000|2023-01-09 04:55:00|2251.6|2245.6|2251.4|2245.4|2251.6|2245.6|2251.4|2245.4|2
1673240400000|2023-01-09 05:00:00|2251.1|2245.1|2251.4|2245.4|2251.4|2245.4|2251.1|2245.1|8
1673240700000|2023-01-09 05:05:00|2251.1|2245.1|2251.1|2245.1|2251.4|2245.4|2250.9|2244.9|5
1673241000000|2023-01-09 05:10:00|2251.4|2245.4|2251.9|2245.9|2251.9|2245.9|2250.9|2244.9|5
1673241600000|2023-01-09 05:20:00|2251.6|2245.6|2250.6|2244.6|2251.6|2245.6|2250.6|2244.6|6
1673241900000|2023-01-09 05:25:00|2250.9|2244.9|2250.9|2244.9|2250.9|2244.9|2250.6|2244.6|9
1673242200000|2023-01-09 05:30:00|2250.4|2244.4|2250.6|2244.6|2250.9|2244.9|2249.4|2243.4|14
1673242500000|2023-01-09 05:35:00|2250.9|2244.9|2250.9|2244.9|2250.9|2244.9|2250.6|2244.6|3
1673242800000|2023-01-09 05:40:00|2250.6|2244.6|2250.9|2244.9|2250.9|2244.9|2250.4|2244.4|12
1673243100000|2023-01-09 05:45:00|2250.6|2244.6|2248.9|2242.9|2250.6|2244.6|2248.9|2242.9|8
1673243400000|2023-01-09 05:50:00|2248.6|2242.6|2248.4|2242.4|2248.6|2242.6|2248.4|2242.4|2
1673243700000|2023-01-09 05:55:00|2248.6|2242.6|2248.6|2242.6|2248.6|2242.6|2248.1|2242.1|4
1673244000000|2023-01-09 06:00:00|2248.4|2242.4|2248.6|2242.6|2248.6|2242.6|2248.1|2242.1|4
1673244300000|2023-01-09 06:05:00|2248.9|2242.9|2248.6|2242.6|2249.4|2243.4|2248.4|2242.4|5
1673244600000|2023-01-09 06:10:00|2248.4|2242.4|2248.4|2242.4|2249.4|2243.4|2248.4|2242.4|5
1673244900000|2023-01-09 06:15:00|2247.9|2241.9|2247.1|2241.1|2247.9|2241.9|2246.6|2240.6|8
1673245200000|2023-01-09 06:20:00|2246.9|2240.9|2246.9|2240.9|2247.1|2241.1|2246.4|2240.4|11
1673245500000|2023-01-09 06:25:00|2247.6|2241.6|2247.6|2241.6|2248.4|2242.4|2246.1|2240.1|20
1673245800000|2023-01-09 06:30:00|2247.4|2241.4|2247.4|2241.4|2247.4|2241.4|2247.4|2241.4|1
1673246100000|2023-01-09 06:35:00|2247.1|2241.1|2247.4|2241.4|2247.4|2241.4|2247.1|2241.1|2
1673246700000|2023-01-09 06:45:00|2247.6|2241.6|2247.6|2241.6|2250.1|2244.1|2247.4|2241.4|10
1673247000000|2023-01-09 06:50:00|2247.4|2241.4|2245.9|2239.9|2247.6|2241.6|2245.9|2239.9|13
1673247300000|2023-01-09 06:55:00|2246.1|2240.1|2240.4|2234.4|2246.4|2240.4|2240.1|2234.1|46
1673247600000|2023-01-09 07:00:00|2240.6|2234.6|2243.6|2237.6|2244.4|2238.4|2240.6|2234.6|17
1673247900000|2023-01-09 07:05:00|2242.9|2236.9|2242.1|2236.1|2242.9|2236.9|2240.1|2234.1|17
1673248200000|2023-01-09 07:10:00|2241.6|2235.6|2238.4|2232.4|2241.9|2235.9|2238.4|2232.4|26
1673248500000|2023-01-09 07:15:00|2238.1|2232.1|2239.4|2233.4|2239.4|2233.4|2238.1|2232.1|5
1673248800000|2023-01-09 07:20:00|2239.6|2233.6|2238.1|2232.1|2239.9|2233.9|2237.9|2231.9|13
1673249100000|2023-01-09 07:25:00|2238.4|2232.4|2239.6|2233.6|2241.8|2235.8|2237.9|2231.9|26
1673249400000|2023-01-09 07:30:00|2236.6|2230.6|2241.4|2235.4|2241.4|2235.4|2235.6|2229.6|44
1673249700000|2023-01-09 07:35:00|2241.1|2235.1|2242.1|2236.1|2242.6|2236.6|2240.4|2234.4|18
1673250000000|2023-01-09 07:40:00|2242.6|2236.6|2243.4|2237.4|2243.9|2237.9|2242.4|2236.4|11
1673250300000|2023-01-09 07:45:00|2243.6|2237.6|2246.6|2240.6|2246.6|2240.6|2243.6|2237.6|9
1673250600000|2023-01-09 07:50:00|2246.4|2240.4|2247.6|2241.6|2249.4|2243.4|2245.6|2239.6|27
1673250900000|2023-01-09 07:55:00|2247.4|2241.4|2245.5|2239.5|2247.9|2241.9|2245.5|2239.5|22
1673251200000|2023-01-09 08:00:00|2245.6|2239.6|2265.3|2259.3|2267|2261|2245.6|2239.6|81
1673251500000|2023-01-09 08:05:00|2265.4|2259.4|2274|2268|2274.6|2268.6|2265.4|2259.4|57
1673251800000|2023-01-09 08:10:00|2274.1|2268.1|2284.5|2278.5|2286.3|2280.3|2273.5|2267.5|61
1673252100000|2023-01-09 08:15:00|2284.6|2278.6|2285.5|2279.5|2287.3|2281.3|2281.1|2275.1|66
1673252400000|2023-01-09 08:20:00|2285.6|2279.6|2281.1|2275.1|2288|2282|2277|2271|61
1673252700000|2023-01-09 08:25:00|2281|2275|2280.3|2274.3|2281|2275|2276.8|2270.8|39
1673253000000|2023-01-09 08:30:00|2280|2274|2278.1|2272.1|2280|2274|2276.4|2270.4|40
1673253300000|2023-01-09 08:35:00|2278.3|2272.3|2283.5|2277.5|2283.5|2277.5|2278.3|2272.3|17
1673253600000|2023-01-09 08:40:00|2283.6|2277.6|2289.5|2283.5|2289.5|2283.5|2283.6|2277.6|36
1673253900000|2023-01-09 08:45:00|2289.8|2283.8|2286.3|2280.3|2290|2284|2285.6|2279.6|29
1673254200000|2023-01-09 08:50:00|2285.4|2279.4|2284.6|2278.6|2286.6|2280.6|2281.9|2275.9|36
1673254500000|2023-01-09 08:55:00|2283|2277|2278|2272|2283|2277|2277.1|2271.1|32
1673254800000|2023-01-09 09:00:00|2277.9|2271.9|2280.5|2274.5|2280.6|2274.6|2277.6|2271.6|28
1673255100000|2023-01-09 09:05:00|2280.6|2274.6|2279.3|2273.3|2280.6|2274.6|2279.3|2273.3|8
1673255400000|2023-01-09 09:10:00|2278.5|2272.5|2274.8|2268.8|2278.5|2272.5|2273.4|2267.4|44
1673255700000|2023-01-09 09:15:00|2274.6|2268.6|2277.4|2271.4|2278.4|2272.4|2273.9|2267.9|28
1673256000000|2023-01-09 09:20:00|2277.1|2271.1|2277.4|2271.4|2277.8|2271.8|2275.3|2269.3|27
1673256300000|2023-01-09 09:25:00|2277.5|2271.5|2277.1|2271.1|2278.1|2272.1|2277.1|2271.1|14
1673256600000|2023-01-09 09:30:00|2276.9|2270.9|2278.6|2272.6|2278.6|2272.6|2273.5|2267.5|35
1673256900000|2023-01-09 09:35:00|2278.9|2272.9|2276.6|2270.6|2278.9|2272.9|2276.5|2270.5|11
1673257200000|2023-01-09 09:40:00|2276.4|2270.4|2275.6|2269.6|2278.6|2272.6|2275.3|2269.3|40
1673257500000|2023-01-09 09:45:00|2275.8|2269.8|2282.1|2276.1|2282.1|2276.1|2275.8|2269.8|17
1673257800000|2023-01-09 09:50:00|2283.4|2277.4|2285.8|2279.8|2286|2280|2283.1|2277.1|17
1673258100000|2023-01-09 09:55:00|2286|2280|2283.4|2277.4|2286.4|2280.4|2283.4|2277.4|20
1673258400000|2023-01-09 10:00:00|2283.5|2277.5|2284.6|2278.6|2285.8|2279.8|2283.5|2277.5|24
1673258700000|2023-01-09 10:05:00|2284.4|2278.4|2285.9|2279.9|2285.9|2279.9|2284.4|2278.4|9
1673259000000|2023-01-09 10:10:00|2285.8|2279.8|2287.6|2281.6|2288.8|2282.8|2285.8|2279.8|15
1673259300000|2023-01-09 10:15:00|2287.8|2281.8|2287.5|2281.5|2289.1|2283.1|2287.5|2281.5|16
1673259600000|2023-01-09 10:20:00|2287.4|2281.4|2287.3|2281.3|2287.4|2281.4|2286.4|2280.4|4
1673259900000|2023-01-09 10:25:00|2287.5|2281.5|2290.1|2284.1|2290.6|2284.6|2287.5|2281.5|24
1673260200000|2023-01-09 10:30:00|2289.8|2283.8|2290.1|2284.1|2290.4|2284.4|2289.8|2283.8|19
1673260500000|2023-01-09 10:35:00|2290|2284|2289.1|2283.1|2290.1|2284.1|2289.1|2283.1|12
1673260800000|2023-01-09 10:40:00|2289.3|2283.3|2280.9|2274.9|2289.3|2283.3|2280.9|2274.9|55
1673261100000|2023-01-09 10:45:00|2280.8|2274.8|2280.5|2274.5|2281.8|2275.8|2276.6|2270.6|34
1673261400000|2023-01-09 10:50:00|2280.6|2274.6|2281|2275|2282.5|2276.5|2280.3|2274.3|17
1673261700000|2023-01-09 10:55:00|2281.1|2275.1|2284.9|2278.9|2286.5|2280.5|2281.1|2275.1|27
1673262000000|2023-01-09 11:00:00|2285|2279|2285.8|2279.8|2286.1|2280.1|2282.4|2276.4|41
1673262300000|2023-01-09 11:05:00|2285.6|2279.6|2285.4|2279.4|2286.1|2280.1|2284.8|2278.8|23
1673262600000|2023-01-09 11:10:00|2285.6|2279.6|2286.3|2280.3|2286.3|2280.3|2285.4|2279.4|6
1673262900000|2023-01-09 11:15:00|2286.4|2280.4|2286.1|2280.1|2286.6|2280.6|2284.8|2278.8|16
1673263200000|2023-01-09 11:20:00|2286.4|2280.4|2286.6|2280.6|2286.8|2280.8|2285.8|2279.8|16
1673263500000|2023-01-09 11:25:00|2286.8|2280.8|2287.9|2281.9|2288.9|2282.9|2286.8|2280.8|21
1673263800000|2023-01-09 11:30:00|2287.8|2281.8|2288|2282|2288.3|2282.3|2286.6|2280.6|16
1673264100000|2023-01-09 11:35:00|2288.6|2282.6|2286.9|2280.9|2288.8|2282.8|2286.4|2280.4|18
1673264400000|2023-01-09 11:40:00|2286.8|2280.8|2280.6|2274.6|2286.8|2280.8|2279.8|2273.8|45
1673264700000|2023-01-09 11:45:00|2280.9|2274.9|2284.4|2278.4|2284.4|2278.4|2280.9|2274.9|9
1673265000000|2023-01-09 11:50:00|2284.5|2278.5|2286.6|2280.6|2286.9|2280.9|2282.4|2276.4|32
1673265300000|2023-01-09 11:55:00|2286|2280|2285.9|2279.9|2286.6|2280.6|2284.1|2278.1|40
1673265600000|2023-01-09 12:00:00|2285.6|2279.6|2287.1|2281.1|2288|2282|2285.6|2279.6|16
1673265900000|2023-01-09 12:05:00|2287.4|2281.4|2286.9|2280.9|2287.5|2281.5|2286.1|2280.1|13
1673266200000|2023-01-09 12:10:00|2286.8|2280.8|2286.9|2280.9|2287.6|2281.6|2286.8|2280.8|17
1673266500000|2023-01-09 12:15:00|2286.8|2280.8|2286.5|2280.5|2287|2281|2285.8|2279.8|21
1673266800000|2023-01-09 12:20:00|2287|2281|2282.3|2276.3|2287|2281|2281.8|2275.8|44
1673267100000|2023-01-09 12:25:00|2282.4|2276.4|2285.5|2279.5|2285.6|2279.6|2282.4|2276.4|21
1673267400000|2023-01-09 12:30:00|2285.6|2279.6|2285.6|2279.6|2287.4|2281.4|2284.9|2278.9|29
1673267700000|2023-01-09 12:35:00|2285.3|2279.3|2285.8|2279.8|2286|2280|2284.8|2278.8|18
1673268000000|2023-01-09 12:40:00|2286.1|2280.1|2286.8|2280.8|2286.9|2280.9|2285.5|2279.5|30
1673268300000|2023-01-09 12:45:00|2286.9|2280.9|2286.8|2280.8|2289.4|2283.4|2286.4|2280.4|42
1673268600000|2023-01-09 12:50:00|2286.5|2280.5|2287.6|2281.6|2289.1|2283.1|2285.9|2279.9|73
1673268900000|2023-01-09 12:55:00|2288.1|2282.1|2289.6|2283.6|2290.1|2284.1|2287.4|2281.4|81
1673269200000|2023-01-09 13:00:00|2289.4|2283.4|2276.1|2270.1|2289.4|2283.4|2276.1|2270.1|242
1673269500000|2023-01-09 13:05:00|2276.4|2270.4|2275.1|2269.1|2279.8|2273.8|2274|2268|83
1673269800000|2023-01-09 13:10:00|2275.3|2269.3|2276.3|2270.3|2279.3|2273.3|2273.5|2267.5|87
1673270100000|2023-01-09 13:15:00|2276.4|2270.4|2276.8|2270.8|2279|2273|2275.1|2269.1|96
1673270400000|2023-01-09 13:20:00|2276.5|2270.5|2278.9|2272.9|2280|2274|2269.8|2263.8|76
1673270700000|2023-01-09 13:25:00|2278.6|2272.6|2282.5|2276.5|2283.9|2277.9|2278.6|2272.6|60
1673271000000|2023-01-09 13:30:00|2282.8|2276.8|2283.8|2277.8|2285.3|2279.3|2282.4|2276.4|119
1673271300000|2023-01-09 13:35:00|2283.6|2277.6|2279.8|2273.8|2283.6|2277.6|2279.8|2273.8|59
1673271600000|2023-01-09 13:40:00|2279.9|2273.9|2280.3|2274.3|2283.1|2277.1|2278.8|2272.8|65
1673271900000|2023-01-09 13:45:00|2280.5|2274.5|2280.8|2274.8|2282.5|2276.5|2278.8|2272.8|51
1673272200000|2023-01-09 13:50:00|2280.9|2274.9|2283.9|2277.9|2283.9|2277.9|2280.9|2274.9|34
1673272500000|2023-01-09 13:55:00|2284|2278|2286.5|2280.5|2286.5|2280.5|2283.3|2277.3|23
1673272800000|2023-01-09 14:00:00|2286.6|2280.6|2291.5|2285.5|2295.3|2289.3|2286.5|2280.5|96
1673273100000|2023-01-09 14:05:00|2291.6|2285.6|2292.5|2286.5|2294.5|2288.5|2291.4|2285.4|49
1673273400000|2023-01-09 14:10:00|2292.4|2286.4|2291.5|2285.5|2292.4|2286.4|2290.1|2284.1|37
1673273700000|2023-01-09 14:15:00|2291.8|2285.8|2291.8|2285.8|2293.8|2287.8|2291|2285|54
1673274000000|2023-01-09 14:20:00|2291.6|2285.6|2290.4|2284.4|2295|2289|2290.4|2284.4|69
1673274300000|2023-01-09 14:25:00|2290.1|2284.1|2294.3|2288.3|2295.5|2289.5|2289.9|2283.9|47
1673274600000|2023-01-09 14:30:00|2293.8|2287.8|2295.1|2289.1|2297.4|2291.4|2292.9|2286.9|59
1673274900000|2023-01-09 14:35:00|2295.4|2289.4|2294.6|2288.6|2297.1|2291.1|2294|2288|56
1673275200000|2023-01-09 14:40:00|2294.9|2288.9|2295.8|2289.8|2295.9|2289.9|2294.8|2288.8|42
1673275500000|2023-01-09 14:45:00|2295.9|2289.9|2298.8|2292.8|2299.1|2293.1|2295.8|2289.8|55
1673275800000|2023-01-09 14:50:00|2299|2293|2299.9|2293.9|2300.8|2294.8|2298.8|2292.8|35
1673276100000|2023-01-09 14:55:00|2300|2294|2299.9|2293.9|2301.5|2295.5|2299.9|2293.9|41
1673276400000|2023-01-09 15:00:00|2299.8|2293.8|2301.8|2295.8|2301.8|2295.8|2299.3|2293.3|69
1673276700000|2023-01-09 15:05:00|2301.6|2295.6|2305.8|2299.8|2311.4|2305.4|2301.5|2295.5|66
1673277000000|2023-01-09 15:10:00|2306|2300|2297.6|2291.6|2309.9|2303.9|2297.1|2291.1|149
1673277300000|2023-01-09 15:15:00|2297.5|2291.5|2299.9|2293.9|2301.9|2295.9|2297.5|2291.5|40
1673277600000|2023-01-09 15:20:00|2300|2294|2300|2294|2300.4|2294.4|2298.6|2292.6|38
1673277900000|2023-01-09 15:25:00|2299.9|2293.9|2299.5|2293.5|2299.9|2293.9|2297.4|2291.4|43
1673278200000|2023-01-09 15:30:00|2299.6|2293.6|2299.6|2293.6|2299.8|2293.8|2298|2292|52
1673278500000|2023-01-09 15:35:00|2299.9|2293.9|2296.5|2290.5|2299.9|2293.9|2294|2288|85
1673278800000|2023-01-09 15:40:00|2296.8|2290.8|2293|2287|2299.5|2293.5|2290.8|2284.8|63
1673279100000|2023-01-09 15:45:00|2292.9|2286.9|2274.6|2268.6|2292.9|2286.9|2274.1|2268.1|115
1673279400000|2023-01-09 15:50:00|2275.1|2269.1|2274.4|2268.4|2277.9|2271.9|2273.9|2267.9|80
1673279700000|2023-01-09 15:55:00|2273.9|2267.9|2275.3|2269.3|2277.9|2271.9|2272.3|2266.3|95
1673280000000|2023-01-09 16:00:00|2275.4|2269.4|2264.9|2258.9|2280.9|2274.9|2261.4|2255.4|146
1673280300000|2023-01-09 16:05:00|2266|2260|2265.1|2259.1|2271|2265|2264.5|2258.5|152
1673280600000|2023-01-09 16:10:00|2265|2259|2256.5|2250.5|2265|2259|2253.4|2247.4|91
1673280900000|2023-01-09 16:15:00|2256.4|2250.4|2252.5|2246.5|2258.4|2252.4|2247.9|2241.9|261
1673281200000|2023-01-09 16:20:00|2252.6|2246.6|2248.6|2242.6|2254.4|2248.4|2246|2240|85
1673281500000|2023-01-09 16:25:00|2248.5|2242.5|2247.3|2241.3|2251.8|2245.8|2245.8|2239.8|78
1673281800000|2023-01-09 16:30:00|2247.1|2241.1|2247.6|2241.6|2251.8|2245.8|2246.8|2240.8|85
1673282100000|2023-01-09 16:35:00|2247.9|2241.9|2247.8|2241.8|2249.4|2243.4|2247.3|2241.3|42
1673282400000|2023-01-09 16:40:00|2247.1|2241.1|2241.8|2235.8|2247.1|2241.1|2239.6|2233.6|106
1673282700000|2023-01-09 16:45:00|2242|2236|2232.9|2226.9|2242.1|2236.1|2232.5|2226.5|126
1673283000000|2023-01-09 16:50:00|2232.3|2226.3|2231.8|2225.8|2232.4|2226.4|2227|2221|69
1673283300000|2023-01-09 16:55:00|2231.5|2225.5|2232.5|2226.5|2235.9|2229.9|2229.8|2223.8|106
1673283600000|2023-01-09 17:00:00|2231.8|2225.8|2230.9|2224.9|2233|2227|2228.8|2222.8|38
1673283900000|2023-01-09 17:05:00|2231|2225|2233.1|2227.1|2233.1|2227.1|2229|2223|16
1673284200000|2023-01-09 17:10:00|2233.4|2227.4|2236.3|2230.3|2236.3|2230.3|2233.4|2227.4|17
1673284500000|2023-01-09 17:15:00|2236.4|2230.4|2236.4|2230.4|2237.4|2231.4|2235.9|2229.9|22
1673284800000|2023-01-09 17:20:00|2236.6|2230.6|2234.5|2228.5|2236.6|2230.6|2234.5|2228.5|20
1673285100000|2023-01-09 17:25:00|2233.5|2227.5|2235.3|2229.3|2235.4|2229.4|2232.9|2226.9|15
1673285400000|2023-01-09 17:30:00|2235.4|2229.4|2235.8|2229.8|2236.3|2230.3|2234|2228|21
1673285700000|2023-01-09 17:35:00|2235.1|2229.1|2235|2229|2235.9|2229.9|2234.5|2228.5|13
1673286000000|2023-01-09 17:40:00|2234.8|2228.8|2234.5|2228.5|2235.4|2229.4|2234.3|2228.3|10
1673286300000|2023-01-09 17:45:00|2234.3|2228.3|2234.9|2228.9|2235.1|2229.1|2234.3|2228.3|8
1673286600000|2023-01-09 17:50:00|2234.8|2228.8|2235.4|2229.4|2235.6|2229.6|2234.8|2228.8|9
1673286900000|2023-01-09 17:55:00|2235.1|2229.1|2233.9|2227.9|2235.1|2229.1|2233.6|2227.6|24
1673287200000|2023-01-09 18:00:00|2233.6|2227.6|2228.3|2222.3|2233.6|2227.6|2228.3|2222.3|10
1673287500000|2023-01-09 18:05:00|2227.1|2221.1|2225.6|2219.6|2227.1|2221.1|2225.6|2219.6|9
1673287800000|2023-01-09 18:10:00|2225.9|2219.9|2221.1|2215.1|2225.9|2219.9|2218.9|2212.9|22
1673288100000|2023-01-09 18:15:00|2221.4|2215.4|2222.3|2216.3|2227|2221|2220.9|2214.9|43
1673288400000|2023-01-09 18:20:00|2222.1|2216.1|2221.9|2215.9|2222.1|2216.1|2221.4|2215.4|6
1673288700000|2023-01-09 18:25:00|2222.1|2216.1|2222.6|2216.6|2222.6|2216.6|2222.1|2216.1|6
1673289000000|2023-01-09 18:30:00|2222.5|2216.5|2223.4|2217.4|2224.1|2218.1|2222.5|2216.5|14
1673289300000|2023-01-09 18:35:00|2223.1|2217.1|2223.4|2217.4|2223.4|2217.4|2222.9|2216.9|8
1673289600000|2023-01-09 18:40:00|2223.1|2217.1|2221.6|2215.6|2223.1|2217.1|2221.6|2215.6|8
1673289900000|2023-01-09 18:45:00|2221.8|2215.8|2222.3|2216.3|2222.4|2216.4|2221.6|2215.6|11
1673290200000|2023-01-09 18:50:00|2222.4|2216.4|2222.6|2216.6|2223.1|2217.1|2222.4|2216.4|14
1673290500000|2023-01-09 18:55:00|2229|2210.3|2230|2211.3|2230|2211.3|2229|2210.3|3
1673312400000|2023-01-10 01:00:00|2240|2234|2242.4|2236.4|2243.4|2237.4|2238.4|2232.4|25
1673312700000|2023-01-10 01:05:00|2242.6|2236.6|2248.6|2242.6|2251.4|2245.4|2242.6|2236.6|87
1673313000000|2023-01-10 01:10:00|2249.4|2243.4|2250.4|2244.4|2250.4|2244.4|2248.4|2242.4|54
1673313300000|2023-01-10 01:15:00|2250.9|2244.9|2250.6|2244.6|2250.9|2244.9|2249.9|2243.9|16
1673313600000|2023-01-10 01:20:00|2251.1|2245.1|2249.4|2243.4|2251.1|2245.1|2249.1|2243.1|53
1673313900000|2023-01-10 01:25:00|2249.6|2243.6|2249.4|2243.4|2250.9|2244.9|2248.1|2242.1|33
1673314200000|2023-01-10 01:30:00|2249.6|2243.6|2249.4|2243.4|2249.6|2243.6|2248.9|2242.9|20
1673314500000|2023-01-10 01:35:00|2249.6|2243.6|2248.6|2242.6|2250.1|2244.1|2248.6|2242.6|27
1673314800000|2023-01-10 01:40:00|2248.4|2242.4|2244.9|2238.9|2249.4|2243.4|2244.9|2238.9|27
1673315100000|2023-01-10 01:45:00|2245.1|2239.1|2245.4|2239.4|2246.6|2240.6|2244.9|2238.9|14
1673315400000|2023-01-10 01:50:00|2245.6|2239.6|2245.6|2239.6|2245.9|2239.9|2245.6|2239.6|3
1673315700000|2023-01-10 01:55:00|2245.4|2239.4|2244.4|2238.4|2245.9|2239.9|2244.1|2238.1|10
1673316000000|2023-01-10 02:00:00|2244.9|2238.9|2245.1|2239.1|2245.6|2239.6|2244.6|2238.6|11
1673316300000|2023-01-10 02:05:00|2245.4|2239.4|2246.4|2240.4|2246.4|2240.4|2245.1|2239.1|17
1673316600000|2023-01-10 02:10:00|2246.6|2240.6|2247.6|2241.6|2249.1|2243.1|2246.6|2240.6|40
1673316900000|2023-01-10 02:15:00|2247.9|2241.9|2249.1|2243.1|2250.1|2244.1|2247.9|2241.9|14
1673317200000|2023-01-10 02:20:00|2249.4|2243.4|2249.1|2243.1|2249.9|2243.9|2248.9|2242.9|8
1673317500000|2023-01-10 02:25:00|2248.9|2242.9|2246.6|2240.6|2248.9|2242.9|2246.1|2240.1|20
1673317800000|2023-01-10 02:30:00|2246.4|2240.4|2243.1|2237.1|2246.6|2240.6|2242.9|2236.9|69
1673318100000|2023-01-10 02:35:00|2243.6|2237.6|2244.6|2238.6|2245.1|2239.1|2243.4|2237.4|56
1673318400000|2023-01-10 02:40:00|2244.9|2238.9|2240.6|2234.6|2244.9|2238.9|2240.4|2234.4|58
1673318700000|2023-01-10 02:45:00|2240.9|2234.9|2238.6|2232.6|2241.4|2235.4|2238.6|2232.6|78
1673319000000|2023-01-10 02:50:00|2239.1|2233.1|2238.6|2232.6|2239.9|2233.9|2238.6|2232.6|14
1673319300000|2023-01-10 02:55:00|2238.1|2232.1|2237.6|2231.6|2238.1|2232.1|2237.6|2231.6|4
1673319600000|2023-01-10 03:00:00|2237.9|2231.9|2236.9|2230.9|2238.4|2232.4|2236.9|2230.9|12
1673319900000|2023-01-10 03:05:00|2237.4|2231.4|2236.9|2230.9|2237.4|2231.4|2235.9|2229.9|12
1673320200000|2023-01-10 03:10:00|2236.6|2230.6|2235.1|2229.1|2236.6|2230.6|2235.1|2229.1|8
1673320500000|2023-01-10 03:15:00|2234.9|2228.9|2231.9|2225.9|2234.9|2228.9|2230.1|2224.1|24
1673320800000|2023-01-10 03:20:00|2231.6|2225.6|2230.6|2224.6|2231.9|2225.9|2230.4|2224.4|14
1673321100000|2023-01-10 03:25:00|2230.1|2224.1|2229.1|2223.1|2230.1|2224.1|2228.1|2222.1|11
1673321400000|2023-01-10 03:30:00|2228.9|2222.9|2228.6|2222.6|2228.9|2222.9|2228.4|2222.4|10
1673321700000|2023-01-10 03:35:00|2228.1|2222.1|2228.4|2222.4|2228.6|2222.6|2227.9|2221.9|7
1673322000000|2023-01-10 03:40:00|2228.1|2222.1|2225.6|2219.6|2228.1|2222.1|2225.4|2219.4|14
1673322300000|2023-01-10 03:45:00|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|1
1673322600000|2023-01-10 03:50:00|2225.1|2219.1|2224.9|2218.9|2226.1|2220.1|2224.9|2218.9|16
1673322900000|2023-01-10 03:55:00|2225.1|2219.1|2228.6|2222.6|2228.9|2222.9|2224.9|2218.9|13
1673323200000|2023-01-10 04:00:00|2228.4|2222.4|2228.6|2222.6|2228.6|2222.6|2228.4|2222.4|4
1673323500000|2023-01-10 04:05:00|2228.4|2222.4|2226.6|2220.6|2228.4|2222.4|2226.6|2220.6|6
1673323800000|2023-01-10 04:10:00|2226.4|2220.4|2225.6|2219.6|2226.4|2220.4|2225.6|2219.6|6
1673324100000|2023-01-10 04:15:00|2225.4|2219.4|2225.6|2219.6|2225.6|2219.6|2225.4|2219.4|2
1673324400000|2023-01-10 04:20:00|2224.9|2218.9|2225.1|2219.1|2225.1|2219.1|2224.6|2218.6|4
1673324700000|2023-01-10 04:25:00|2224.9|2218.9|2229.4|2223.4|2229.4|2223.4|2224.9|2218.9|9
1673325000000|2023-01-10 04:30:00|2230.1|2224.1|2233.4|2227.4|2233.4|2227.4|2230.1|2224.1|5
1673325300000|2023-01-10 04:35:00|2233.1|2227.1|2233.4|2227.4|2233.4|2227.4|2233.1|2227.1|2
1673325600000|2023-01-10 04:40:00|2233.6|2227.6|2233.6|2227.6|2234.1|2228.1|2233.6|2227.6|8
1673325900000|2023-01-10 04:45:00|2233.9|2227.9|2234.4|2228.4|2234.6|2228.6|2233.9|2227.9|4
1673326200000|2023-01-10 04:50:00|2234.1|2228.1|2234.1|2228.1|2234.1|2228.1|2233.6|2227.6|4
1673326500000|2023-01-10 04:55:00|2234.4|2228.4|2230.9|2224.9|2234.4|2228.4|2230.1|2224.1|6
1673326800000|2023-01-10 05:00:00|2231.1|2225.1|2230.4|2224.4|2231.1|2225.1|2229.6|2223.6|11
1673327100000|2023-01-10 05:05:00|2230.1|2224.1|2231.1|2225.1|2231.1|2225.1|2230.1|2224.1|4
1673327400000|2023-01-10 05:10:00|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|1
1673327700000|2023-01-10 05:15:00|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|1
1673328000000|2023-01-10 05:20:00|2230.9|2224.9|2229.9|2223.9|2230.9|2224.9|2229.9|2223.9|5
1673328300000|2023-01-10 05:25:00|2229.6|2223.6|2230.9|2224.9|2231.1|2225.1|2229.6|2223.6|10
1673328600000|2023-01-10 05:30:00|2230.6|2224.6|2229.1|2223.1|2230.6|2224.6|2226.6|2220.6|27
1673328900000|2023-01-10 05:35:00|2229.4|2223.4|2228.6|2222.6|2229.4|2223.4|2228.1|2222.1|8
1673329200000|2023-01-10 05:40:00|2228.9|2222.9|2229.6|2223.6|2230.1|2224.1|2228.9|2222.9|11
1673329500000|2023-01-10 05:45:00|2230.1|2224.1|2229.6|2223.6|2230.4|2224.4|2228.9|2222.9|19
1673329800000|2023-01-10 05:50:00|2229.4|2223.4|2228.6|2222.6|2230.1|2224.1|2228.6|2222.6|15
1673330100000|2023-01-10 05:55:00|2228.9|2222.9|2228.9|2222.9|2229.1|2223.1|2228.9|2222.9|3
1673330400000|2023-01-10 06:00:00|2228.6|2222.6|2230.9|2224.9|2230.9|2224.9|2227.6|2221.6|9
1673330700000|2023-01-10 06:05:00|2230.6|2224.6|2232.1|2226.1|2234.4|2228.4|2230.6|2224.6|18
1673331000000|2023-01-10 06:10:00|2231.4|2225.4|2232.4|2226.4|2232.4|2226.4|2231.4|2225.4|22
1673331300000|2023-01-10 06:15:00|2231.9|2225.9|2232.1|2226.1|2232.1|2226.1|2231.9|2225.9|8
1673331600000|2023-01-10 06:20:00|2231.4|2225.4|2230.6|2224.6|2231.9|2225.9|2229.4|2223.4|24
1673331900000|2023-01-10 06:25:00|2230.9|2224.9|2232.4|2226.4|2233.9|2227.9|2230.9|2224.9|25
1673332200000|2023-01-10 06:30:00|2232.6|2226.6|2231.6|2225.6|2232.6|2226.6|2231.6|2225.6|16
1673332500000|2023-01-10 06:35:00|2232.1|2226.1|2230.9|2224.9|2232.9|2226.9|2229.6|2223.6|32
1673332800000|2023-01-10 06:40:00|2230.6|2224.6|2232.1|2226.1|2232.4|2226.4|2230.1|2224.1|18
1673333100000|2023-01-10 06:45:00|2232.4|2226.4|2233.6|2227.6|2233.9|2227.9|2232.4|2226.4|10
1673333400000|2023-01-10 06:50:00|2233.1|2227.1|2235.6|2229.6|2235.9|2229.9|2232.9|2226.9|17
1673333700000|2023-01-10 06:55:00|2235.4|2229.4|2236.9|2230.9|2237.6|2231.6|2234.9|2228.9|16
1673334000000|2023-01-10 07:00:00|2236.6|2230.6|2233.1|2227.1|2236.6|2230.6|2232.9|2226.9|24
1673334300000|2023-01-10 07:05:00|2233.4|2227.4|2232.1|2226.1|2234.4|2228.4|2230.1|2224.1|20
1673334600000|2023-01-10 07:10:00|2232.4|2226.4|2231.1|2225.1|2232.9|2226.9|2230.9|2224.9|27
1673334900000|2023-01-10 07:15:00|2230.9|2224.9|2232.1|2226.1|2232.6|2226.6|2230.1|2224.1|18
1673335200000|2023-01-10 07:20:00|2231.6|2225.6|2233.1|2227.1|2233.1|2227.1|2230.9|2224.9|20
1673335500000|2023-01-10 07:25:00|2232.9|2226.9|2231.9|2225.9|2235.1|2229.1|2231.4|2225.4|25
1673335800000|2023-01-10 07:30:00|2231.6|2225.6|2232.9|2226.9|2233.9|2227.9|2230.4|2224.4|30
1673336100000|2023-01-10 07:35:00|2232.6|2226.6|2235.1|2229.1|2235.6|2229.6|2232.6|2226.6|16
1673336400000|2023-01-10 07:40:00|2235.4|2229.4|2235.1|2229.1|2236.4|2230.4|2234.9|2228.9|19
1673336700000|2023-01-10 07:45:00|2235.4|2229.4|2233.6|2227.6|2235.9|2229.9|2233.1|2227.1|35
1673337000000|2023-01-10 07:50:00|2233.4|2227.4|2222.6|2216.6|2233.4|2227.4|2222.6|2216.6|41
1673337300000|2023-01-10 07:55:00|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|2218.9|2212.9|24
1673337600000|2023-01-10 08:00:00|2222.8|2216.8|2223.4|2217.4|2223.4|2217.4|2214.3|2208.3|49
1673337900000|2023-01-10 08:05:00|2223.6|2217.6|2227.6|2221.6|2230|2224|2223.6|2217.6|36
1673338200000|2023-01-10 08:10:00|2227.8|2221.8|2222|2216|2227.8|2221.8|2221|2215|39
1673338500000|2023-01-10 08:15:00|2221.8|2215.8|2221.1|2215.1|2222.9|2216.9|2217.4|2211.4|43
1673338800000|2023-01-10 08:20:00|2221|2215|2219.9|2213.9|2221.3|2215.3|2218.9|2212.9|15
1673339100000|2023-01-10 08:25:00|2220|2214|2221.9|2215.9|2223.8|2217.8|2220|2214|31
1673339400000|2023-01-10 08:30:00|2222.4|2216.4|2223.8|2217.8|2223.8|2217.8|2221.8|2215.8|23
1673339700000|2023-01-10 08:35:00|2223.5|2217.5|2227.3|2221.3|2227.4|2221.4|2220.9|2214.9|45
1673340000000|2023-01-10 08:40:00|2227.4|2221.4|2225.5|2219.5|2231.1|2225.1|2225.5|2219.5|30
1673340300000|2023-01-10 08:45:00|2225.3|2219.3|2226.6|2220.6|2226.6|2220.6|2223.6|2217.6|21
1673340600000|2023-01-10 08:50:00|2226.8|2220.8|2229.1|2223.1|2231.1|2225.1|2226.8|2220.8|32
1673340900000|2023-01-10 08:55:00|2229|2223|2230.5|2224.5|2233|2227|2229|2223|30
1673341200000|2023-01-10 09:00:00|2230.4|2224.4|2223.5|2217.5|2233.4|2227.4|2223.5|2217.5|72
1673341500000|2023-01-10 09:05:00|2223.4|2217.4|2218.6|2212.6|2224.1|2218.1|2216.5|2210.5|64
1673341800000|2023-01-10 09:10:00|2218.9|2212.9|2208.9|2202.9|2219|2213|2196|2190|52
1673342100000|2023-01-10 09:15:00|2209|2203|2209.5|2203.5|2213|2207|2207.9|2201.9|14
1673342400000|2023-01-10 09:20:00|2208.6|2202.6|2210|2204|2211|2205|2207.4|2201.4|16
1673342700000|2023-01-10 09:25:00|2209|2203|2198.5|2192.5|2209|2203|2191.6|2185.6|65
1673343000000|2023-01-10 09:30:00|2198.4|2192.4|2197.5|2191.5|2199.9|2193.9|2194.1|2188.1|55
1673343300000|2023-01-10 09:35:00|2197.4|2191.4|2196.6|2190.6|2198|2192|2196.6|2190.6|22
1673343600000|2023-01-10 09:40:00|2196.8|2190.8|2199.6|2193.6|2199.6|2193.6|2196.4|2190.4|14
1673343900000|2023-01-10 09:45:00|2200.5|2194.5|2201.9|2195.9|2202.4|2196.4|2200.5|2194.5|20
1673344200000|2023-01-10 09:50:00|2202|2196|2202.4|2196.4|2203|2197|2201.6|2195.6|18
1673344500000|2023-01-10 09:55:00|2202.3|2196.3|2201.6|2195.6|2202.9|2196.9|2201.5|2195.5|21
1673344800000|2023-01-10 10:00:00|2201.8|2195.8|2202.8|2196.8|2205.1|2199.1|2201.6|2195.6|43
1673345100000|2023-01-10 10:05:00|2202.6|2196.6|2203|2197|2203|2197|2200.5|2194.5|22
1673345400000|2023-01-10 10:10:00|2203.3|2197.3|2203.6|2197.6|2205.4|2199.4|2203.3|2197.3|24
1673345700000|2023-01-10 10:15:00|2203.5|2197.5|2206.9|2200.9|2207.1|2201.1|2203.5|2197.5|15
1673346000000|2023-01-10 10:20:00|2206.8|2200.8|2207.6|2201.6|2209|2203|2206.4|2200.4|21
1673346300000|2023-01-10 10:25:00|2207.5|2201.5|2208.1|2202.1|2208.9|2202.9|2206.6|2200.6|18
1673346600000|2023-01-10 10:30:00|2208|2202|2207.9|2201.9|2208.6|2202.6|2207.6|2201.6|17
1673346900000|2023-01-10 10:35:00|2208|2202|2207.8|2201.8|2208|2202|2206.4|2200.4|19
1673347200000|2023-01-10 10:40:00|2208|2202|2207|2201|2208.5|2202.5|2206.9|2200.9|24
1673347500000|2023-01-10 10:45:00|2207.3|2201.3|2207.8|2201.8|2208.4|2202.4|2207|2201|8
1673347800000|2023-01-10 10:50:00|2207.6|2201.6|2207.8|2201.8|2208.4|2202.4|2207.6|2201.6|8
1673348100000|2023-01-10 10:55:00|2207.5|2201.5|2204.6|2198.6|2207.5|2201.5|2204.4|2198.4|11
1673348400000|2023-01-10 11:00:00|2204.9|2198.9|2206.3|2200.3|2207.3|2201.3|2204.9|2198.9|25
1673348700000|2023-01-10 11:05:00|2206.4|2200.4|2206.9|2200.9|2208.6|2202.6|2206.4|2200.4|18
1673349000000|2023-01-10 11:10:00|2207.3|2201.3|2206.6|2200.6|2208.5|2202.5|2206.3|2200.3|23
1673349300000|2023-01-10 11:15:00|2206.5|2200.5|2206.4|2200.4|2206.9|2200.9|2204.8|2198.8|20
1673349600000|2023-01-10 11:20:00|2206.5|2200.5|2205.1|2199.1|2208.1|2202.1|2205|2199|18
1673349900000|2023-01-10 11:25:00|2205.3|2199.3|2207.8|2201.8|2207.9|2201.9|2205.3|2199.3|25
1673350200000|2023-01-10 11:30:00|2207.5|2201.5|2207.8|2201.8|2208.1|2202.1|2206.1|2200.1|35
1673350500000|2023-01-10 11:35:00|2207.9|2201.9|2207.6|2201.6|2208.5|2202.5|2206.6|2200.6|36
1673350800000|2023-01-10 11:40:00|2207.8|2201.8|2207|2201|2208.3|2202.3|2205.8|2199.8|25
1673351100000|2023-01-10 11:45:00|2207.3|2201.3|2206|2200|2207.3|2201.3|2205.4|2199.4|19
1673351400000|2023-01-10 11:50:00|2205.4|2199.4|2202.5|2196.5|2205.4|2199.4|2202.5|2196.5|15
1673351700000|2023-01-10 11:55:00|2202.4|2196.4|2201.4|2195.4|2203|2197|2200.4|2194.4|28
1673352000000|2023-01-10 12:00:00|2201.3|2195.3|2196.6|2190.6|2201.5|2195.5|2196.4|2190.4|23
1673352300000|2023-01-10 12:05:00|2196.5|2190.5|2195.4|2189.4|2200|2194|2194.5|2188.5|49
1673352600000|2023-01-10 12:10:00|2195.6|2189.6|2194.9|2188.9|2197.6|2191.6|2194.5|2188.5|20
1673352900000|2023-01-10 12:15:00|2195|2189|2195.3|2189.3|2196.4|2190.4|2194.8|2188.8|13
1673353200000|2023-01-10 12:20:00|2195.4|2189.4|2196.4|2190.4|2196.5|2190.5|2195.4|2189.4|10
1673353500000|2023-01-10 12:25:00|2196.5|2190.5|2196.1|2190.1|2197.6|2191.6|2195.4|2189.4|35
1673353800000|2023-01-10 12:30:00|2196.3|2190.3|2192.3|2186.3|2199|2193|2191.1|2185.1|51
1673354100000|2023-01-10 12:35:00|2192.1|2186.1|2195.3|2189.3|2196.8|2190.8|2191.9|2185.9|32
1673354400000|2023-01-10 12:40:00|2195.4|2189.4|2194|2188|2195.6|2189.6|2191.5|2185.5|30
1673354700000|2023-01-10 12:45:00|2194.3|2188.3|2197.8|2191.8|2199.1|2193.1|2190.5|2184.5|72
1673355000000|2023-01-10 12:50:00|2198|2192|2200.3|2194.3|2201.6|2195.6|2196.4|2190.4|74
1673355300000|2023-01-10 12:55:00|2200.4|2194.4|2209.1|2203.1|2209.1|2203.1|2199.5|2193.5|85
1673355600000|2023-01-10 13:00:00|2209.4|2203.4|2211.8|2205.8|2217.6|2211.6|2208.9|2202.9|193
1673355900000|2023-01-10 13:05:00|2212.1|2206.1|2222.1|2216.1|2222.6|2216.6|2210.1|2204.1|116
1673356200000|2023-01-10 13:10:00|2222.3|2216.3|2222.1|2216.1|2222.9|2216.9|2217.3|2211.3|83
1673356500000|2023-01-10 13:15:00|2222.4|2216.4|2222.6|2216.6|2227.6|2221.6|2221.1|2215.1|62
1673356800000|2023-01-10 13:20:00|2222.9|2216.9|2219.6|2213.6|2223.1|2217.1|2218.1|2212.1|38
1673357100000|2023-01-10 13:25:00|2219.4|2213.4|2212.9|2206.9|2219.4|2213.4|2212.9|2206.9|42
1673357400000|2023-01-10 13:30:00|2213.1|2207.1|2213.4|2207.4|2216.9|2210.9|2209.9|2203.9|97
1673357700000|2023-01-10 13:35:00|2213.9|2207.9|2213.9|2207.9|2215.9|2209.9|2211.4|2205.4|51
1673358000000|2023-01-10 13:40:00|2213.4|2207.4|2211.4|2205.4|2214.6|2208.6|2209.1|2203.1|46
1673358300000|2023-01-10 13:45:00|2211.6|2205.6|2215.6|2209.6|2215.9|2209.9|2211.6|2205.6|45
1673358600000|2023-01-10 13:50:00|2216.6|2210.6|2214.9|2208.9|2217.1|2211.1|2214.9|2208.9|39
1673358900000|2023-01-10 13:55:00|2215.1|2209.1|2214.9|2208.9|2216.4|2210.4|2213.4|2207.4|45
1673359200000|2023-01-10 14:00:00|2214.6|2208.6|2216.4|2210.4|2216.4|2210.4|2213.1|2207.1|124
1673359500000|2023-01-10 14:05:00|2216.6|2210.6|2213.4|2207.4|2216.6|2210.6|2211.9|2205.9|78
1673359800000|2023-01-10 14:10:00|2213.1|2207.1|2197.3|2191.3|2213.4|2207.4|2197.3|2191.3|96
1673360100000|2023-01-10 14:15:00|2197.4|2191.4|2212.6|2206.6|2213.1|2207.1|2197.4|2191.4|85
1673360400000|2023-01-10 14:20:00|2211.6|2205.6|2203|2197|2212.6|2206.6|2201.4|2195.4|95
1673360700000|2023-01-10 14:25:00|2202.9|2196.9|2197.4|2191.4|2202.9|2196.9|2196.6|2190.6|85
1673361000000|2023-01-10 14:30:00|2197.6|2191.6|2198.4|2192.4|2199.4|2193.4|2194.9|2188.9|76
1673361300000|2023-01-10 14:35:00|2198.1|2192.1|2190.9|2184.9|2198.6|2192.6|2189.1|2183.1|95
1673361600000|2023-01-10 14:40:00|2190.4|2184.4|2187.1|2181.1|2190.6|2184.6|2185.6|2179.6|91
1673361900000|2023-01-10 14:45:00|2186.9|2180.9|2189.4|2183.4|2190.4|2184.4|2183.4|2177.4|83
1673362200000|2023-01-10 14:50:00|2188.9|2182.9|2190.6|2184.6|2192.1|2186.1|2188.1|2182.1|86
1673362500000|2023-01-10 14:55:00|2190.9|2184.9|2197.4|2191.4|2198.9|2192.9|2190.9|2184.9|69
1673362800000|2023-01-10 15:00:00|2197.1|2191.1|2196.9|2190.9|2197.1|2191.1|2192.9|2186.9|86
1673363100000|2023-01-10 15:05:00|2197.1|2191.1|2201.9|2195.9|2202.6|2196.6|2197.1|2191.1|66
1673363400000|2023-01-10 15:10:00|2202.1|2196.1|2197.9|2191.9|2203.6|2197.6|2197.1|2191.1|57
1673363700000|2023-01-10 15:15:00|2198.1|2192.1|2196.4|2190.4|2199.4|2193.4|2196.1|2190.1|73
1673364000000|2023-01-10 15:20:00|2196.6|2190.6|2186.9|2180.9|2199.6|2193.6|2186.1|2180.1|83
1673364300000|2023-01-10 15:25:00|2186.1|2180.1|2188.9|2182.9|2190.9|2184.9|2184.1|2178.1|84
1673364600000|2023-01-10 15:30:00|2189.1|2183.1|2188.4|2182.4|2191.6|2185.6|2187.9|2181.9|62
1673364900000|2023-01-10 15:35:00|2188.6|2182.6|2189.1|2183.1|2189.4|2183.4|2184.4|2178.4|68
1673365200000|2023-01-10 15:40:00|2188.9|2182.9|2185.1|2179.1|2194.4|2188.4|2185.1|2179.1|78
1673365500000|2023-01-10 15:45:00|2184.6|2178.6|2168.1|2162.1|2184.6|2178.6|2162.1|2156.1|125
1673365800000|2023-01-10 15:50:00|2168.4|2162.4|2176.6|2170.6|2176.6|2170.6|2164.6|2158.6|73
1673366100000|2023-01-10 15:55:00|2176.9|2170.9|2175.6|2169.6|2181.1|2175.1|2173.4|2167.4|97
1673366400000|2023-01-10 16:00:00|2174.6|2168.6|2165.1|2159.1|2174.6|2168.6|2159.9|2153.9|88
1673366700000|2023-01-10 16:05:00|2163.9|2157.9|2184.6|2178.6|2184.9|2178.9|2159.9|2153.9|130
1673367000000|2023-01-10 16:10:00|2183.9|2177.9|2192.9|2186.9|2196.1|2190.1|2181.6|2175.6|89
1673367300000|2023-01-10 16:15:00|2193.1|2187.1|2199.3|2193.3|2210.5|2204.5|2193.1|2187.1|251
1673367600000|2023-01-10 16:20:00|2199.6|2193.6|2200.1|2194.1|2200.9|2194.9|2198.6|2192.6|42
1673367900000|2023-01-10 16:25:00|2199.9|2193.9|2193.9|2187.9|2199.9|2193.9|2190.1|2184.1|57
1673368200000|2023-01-10 16:30:00|2193.6|2187.6|2197.1|2191.1|2199.9|2193.9|2193.6|2187.6|42
1673368500000|2023-01-10 16:35:00|2197.4|2191.4|2195.9|2189.9|2198.6|2192.6|2194.9|2188.9|34
1673368800000|2023-01-10 16:40:00|2195.6|2189.6|2193.1|2187.1|2195.9|2189.9|2191.6|2185.6|34
1673369100000|2023-01-10 16:45:00|2192.6|2186.6|2196.1|2190.1|2196.8|2190.8|2191.6|2185.6|19
1673369400000|2023-01-10 16:50:00|2196.4|2190.4|2196.9|2190.9|2198.6|2192.6|2193.1|2187.1|31
1673369700000|2023-01-10 16:55:00|2197.1|2191.1|2197.1|2191.1|2198.1|2192.1|2195.9|2189.9|26
1673370000000|2023-01-10 17:00:00|2196.6|2190.6|2194.4|2188.4|2196.9|2190.9|2193.8|2187.8|33
1673370300000|2023-01-10 17:05:00|2194.9|2188.9|2194.4|2188.4|2195.4|2189.4|2194.1|2188.1|14
1673370600000|2023-01-10 17:10:00|2194.1|2188.1|2195.1|2189.1|2195.6|2189.6|2193.9|2187.9|16
1673370900000|2023-01-10 17:15:00|2194.9|2188.9|2196.4|2190.4|2196.4|2190.4|2194.6|2188.6|25
1673371200000|2023-01-10 17:20:00|2196.6|2190.6|2198.9|2192.9|2198.9|2192.9|2196.6|2190.6|4
1673371500000|2023-01-10 17:25:00|2199.1|2193.1|2196.1|2190.1|2199.6|2193.6|2196.1|2190.1|21
1673371800000|2023-01-10 17:30:00|2195.9|2189.9|2199.9|2193.9|2199.9|2193.9|2195.9|2189.9|15
1673372100000|2023-01-10 17:35:00|2200.4|2194.4|2200.9|2194.9|2200.9|2194.9|2199.9|2193.9|5
1673372400000|2023-01-10 17:40:00|2200.6|2194.6|2200.4|2194.4|2200.9|2194.9|2200.1|2194.1|18
1673372700000|2023-01-10 17:45:00|2200.1|2194.1|2200.9|2194.9|2203.6|2197.6|2200.1|2194.1|28
1673373000000|2023-01-10 17:50:00|2200.6|2194.6|2200.9|2194.9|2201.1|2195.1|2200.6|2194.6|15
1673373300000|2023-01-10 17:55:00|2200.6|2194.6|2201.3|2195.3|2203.3|2197.3|2199.8|2193.8|55
1673373600000|2023-01-10 18:00:00|2201.4|2195.4|2201|2195|2202.1|2196.1|2200.5|2194.5|39
1673373900000|2023-01-10 18:05:00|2201.1|2195.1|2198.3|2192.3|2201.6|2195.6|2196.5|2190.5|33
1673374200000|2023-01-10 18:10:00|2198|2192|2198.5|2192.5|2198.6|2192.6|2197.6|2191.6|8
1673374500000|2023-01-10 18:15:00|2198.3|2192.3|2198|2192|2198.3|2192.3|2197.6|2191.6|8
1673374800000|2023-01-10 18:20:00|2197.9|2191.9|2198|2192|2198|2192|2197.9|2191.9|2
1673375100000|2023-01-10 18:25:00|2198.1|2192.1|2198|2192|2198.4|2192.4|2198|2192|4
1673375400000|2023-01-10 18:30:00|2197.8|2191.8|2198.9|2192.9|2198.9|2192.9|2197.8|2191.8|15
1673375700000|2023-01-10 18:35:00|2198.8|2192.8|2194.5|2188.5|2198.8|2192.8|2193.6|2187.6|24
1673376000000|2023-01-10 18:40:00|2194.8|2188.8|2195.1|2189.1|2195.3|2189.3|2194.6|2188.6|10
1673376300000|2023-01-10 18:45:00|2195.3|2189.3|2195.4|2189.4|2195.4|2189.4|2195.3|2189.3|4
1673376600000|2023-01-10 18:50:00|2195|2189|2191.3|2185.3|2195|2189|2191.3|2185.3|9
1673376900000|2023-01-10 18:55:00|2197.5|2178.8|2197.3|2178.5|2198|2179.3|2197.3|2178.5|5
1673398800000|2023-01-11 01:00:00|2193.4|2187.4|2192.1|2186.1|2193.4|2187.4|2191.1|2185.1|15
1673399100000|2023-01-11 01:05:00|2192|2186|2194.9|2188.9|2196.4|2190.4|2192|2186|17
1673399400000|2023-01-11 01:10:00|2195|2189|2193|2187|2195|2189|2192.5|2186.5|7
1673399700000|2023-01-11 01:15:00|2192.8|2186.8|2192.8|2186.8|2193.5|2187.5|2192.5|2186.5|13
1673400000000|2023-01-11 01:20:00|2192.5|2186.5|2192.8|2186.8|2193|2187|2192.5|2186.5|6
1673400300000|2023-01-11 01:25:00|2192.5|2186.5|2191.5|2185.5|2192.5|2186.5|2191.5|2185.5|9
1673400600000|2023-01-11 01:30:00|2191.3|2185.3|2189.3|2183.3|2191.3|2185.3|2189.1|2183.1|17
1673400900000|2023-01-11 01:35:00|2189|2183|2186.3|2180.3|2189|2183|2186|2180|8
1673401200000|2023-01-11 01:40:00|2186|2180|2187|2181|2187.8|2181.8|2186|2180|13
1673401500000|2023-01-11 01:45:00|2186.8|2180.8|2186.8|2180.8|2187.8|2181.8|2186.3|2180.3|14
1673401800000|2023-01-11 01:50:00|2186.5|2180.5|2185.3|2179.3|2187.5|2181.5|2182.4|2176.4|24
1673402100000|2023-01-11 01:55:00|2184.6|2178.6|2185|2179|2185|2179|2182.8|2176.8|34
1673402400000|2023-01-11 02:00:00|2184.5|2178.5|2183.5|2177.5|2185|2179|2181.8|2175.8|16
1673402700000|2023-01-11 02:05:00|2183.3|2177.3|2183.8|2177.8|2184|2178|2183.3|2177.3|15
1673403000000|2023-01-11 02:10:00|2183.5|2177.5|2183.3|2177.3|2184|2178|2183.3|2177.3|5
1673403300000|2023-01-11 02:15:00|2183|2177|2179.3|2173.3|2183|2177|2179.3|2173.3|12
1673403600000|2023-01-11 02:20:00|2179|2173|2182.5|2176.5|2182.5|2176.5|2179|2173|15
1673403900000|2023-01-11 02:25:00|2182.3|2176.3|2182.5|2176.5|2182.5|2176.5|2182|2176|4
1673404200000|2023-01-11 02:30:00|2182|2176|2180|2174|2182.3|2176.3|2178.5|2172.5|24
1673404500000|2023-01-11 02:35:00|2179.5|2173.5|2178.5|2172.5|2179.5|2173.5|2176.8|2170.8|16
1673404800000|2023-01-11 02:40:00|2178.3|2172.3|2177.3|2171.3|2178.3|2172.3|2177.3|2171.3|3
1673405100000|2023-01-11 02:45:00|2177|2171|2175.8|2169.8|2177|2171|2175.3|2169.3|21
1673405400000|2023-01-11 02:50:00|2175.5|2169.5|2175.5|2169.5|2176.5|2170.5|2175|2169|25
1673405700000|2023-01-11 02:55:00|2175.3|2169.3|2175.5|2169.5|2175.8|2169.8|2175|2169|14
1673406000000|2023-01-11 03:00:00|2175.8|2169.8|2176|2170|2178.3|2172.3|2175.3|2169.3|18
1673406300000|2023-01-11 03:05:00|2175.8|2169.8|2176.5|2170.5|2176.5|2170.5|2175.8|2169.8|4
1673406600000|2023-01-11 03:10:00|2176.3|2170.3|2175|2169|2176.3|2170.3|2175|2169|8
1673406900000|2023-01-11 03:15:00|2174.8|2168.8|2174.8|2168.8|2175|2169|2174.5|2168.5|7
1673407200000|2023-01-11 03:20:00|2175|2169|2175|2169|2175|2169|2174.8|2168.8|5
1673407500000|2023-01-11 03:25:00|2175.3|2169.3|2176.3|2170.3|2176.5|2170.5|2175.3|2169.3|14
1673407800000|2023-01-11 03:30:00|2176|2170|2176.3|2170.3|2176.3|2170.3|2174.8|2168.8|16
1673408100000|2023-01-11 03:35:00|2177.3|2171.3|2181.3|2175.3|2181.3|2175.3|2176.5|2170.5|14
1673408400000|2023-01-11 03:40:00|2181|2175|2180|2174|2181|2175|2179.8|2173.8|12
1673408700000|2023-01-11 03:45:00|2179.8|2173.8|2180|2174|2180.3|2174.3|2179.8|2173.8|10
1673409000000|2023-01-11 03:50:00|2180.3|2174.3|2181|2175|2181|2175|2179.8|2173.8|20
1673409300000|2023-01-11 03:55:00|2180.8|2174.8|2181.8|2175.8|2181.8|2175.8|2180.3|2174.3|18
1673409600000|2023-01-11 04:00:00|2181|2175|2179|2173|2181.3|2175.3|2178.5|2172.5|12
1673409900000|2023-01-11 04:05:00|2179.8|2173.8|2179.8|2173.8|2180.5|2174.5|2179.5|2173.5|8
1673410200000|2023-01-11 04:10:00|2179|2173|2179.8|2173.8|2180|2174|2179|2173|9
1673410500000|2023-01-11 04:15:00|2179.5|2173.5|2179.8|2173.8|2179.8|2173.8|2179.5|2173.5|2
1673410800000|2023-01-11 04:20:00|2179.5|2173.5|2180|2174|2180.3|2174.3|2179.5|2173.5|7
1673411100000|2023-01-11 04:25:00|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.5|2173.5|3
1673411400000|2023-01-11 04:30:00|2180|2174|2182.3|2176.3|2182.3|2176.3|2179.8|2173.8|14
1673411700000|2023-01-11 04:35:00|2182|2176|2181.5|2175.5|2182|2176|2180.8|2174.8|18
1673412000000|2023-01-11 04:40:00|2181.3|2175.3|2181|2175|2181.5|2175.5|2180.5|2174.5|10
1673412300000|2023-01-11 04:45:00|2180.8|2174.8|2181.5|2175.5|2181.5|2175.5|2180|2174|4
1673412600000|2023-01-11 04:50:00|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1673412900000|2023-01-11 04:55:00|2182|2176|2182|2176|2182|2176|2182|2176|1
1673413200000|2023-01-11 05:00:00|2181.8|2175.8|2180.3|2174.3|2181.8|2175.8|2180.3|2174.3|6
1673413500000|2023-01-11 05:05:00|2180.5|2174.5|2180.3|2174.3|2181.3|2175.3|2180.3|2174.3|9
1673413800000|2023-01-11 05:10:00|2180|2174|2180|2174|2180|2174|2180|2174|1
1673414100000|2023-01-11 05:15:00|2180.3|2174.3|2181|2175|2181|2175|2180|2174|13
1673414400000|2023-01-11 05:20:00|2180.8|2174.8|2181|2175|2181|2175|2180.8|2174.8|4
1673414700000|2023-01-11 05:25:00|2181.3|2175.3|2181|2175|2181.3|2175.3|2181|2175|2
1673415000000|2023-01-11 05:30:00|2180.8|2174.8|2179.5|2173.5|2180.8|2174.8|2179.3|2173.3|23
1673415300000|2023-01-11 05:35:00|2179.8|2173.8|2179.3|2173.3|2180|2174|2179.3|2173.3|7
1673415600000|2023-01-11 05:40:00|2179|2173|2179.5|2173.5|2180|2174|2179|2173|12
1673415900000|2023-01-11 05:45:00|2179.8|2173.8|2180|2174|2180.5|2174.5|2179.5|2173.5|17
1673416200000|2023-01-11 05:50:00|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1673416500000|2023-01-11 05:55:00|2180|2174|2180.3|2174.3|2180.3|2174.3|2180|2174|4
1673416800000|2023-01-11 06:00:00|2180|2174|2180.3|2174.3|2180.3|2174.3|2180|2174|2
1673417100000|2023-01-11 06:05:00|2180|2174|2178.5|2172.5|2180.3|2174.3|2178|2172|43
1673417400000|2023-01-11 06:10:00|2178.3|2172.3|2179.3|2173.3|2179.3|2173.3|2177.8|2171.8|11
1673417700000|2023-01-11 06:15:00|2179|2173|2182|2176|2182.5|2176.5|2179|2173|12
1673418000000|2023-01-11 06:20:00|2183|2177|2183.5|2177.5|2184.5|2178.5|2183|2177|4
1673418300000|2023-01-11 06:25:00|2182.8|2176.8|2183|2177|2184.3|2178.3|2182.5|2176.5|8
1673418600000|2023-01-11 06:30:00|2182.5|2176.5|2182.3|2176.3|2183.3|2177.3|2181.5|2175.5|13
1673418900000|2023-01-11 06:35:00|2182|2176|2182|2176|2182.3|2176.3|2181.8|2175.8|7
1673419200000|2023-01-11 06:40:00|2181.8|2175.8|2181|2175|2181.8|2175.8|2178.3|2172.3|17
1673419800000|2023-01-11 06:50:00|2181.3|2175.3|2181.8|2175.8|2182|2176|2181.3|2175.3|5
1673420100000|2023-01-11 06:55:00|2182.3|2176.3|2182.8|2176.8|2182.8|2176.8|2182.3|2176.3|3
1673420400000|2023-01-11 07:00:00|2182.5|2176.5|2182|2176|2182.8|2176.8|2182|2176|12
1673420700000|2023-01-11 07:05:00|2182.3|2176.3|2182.5|2176.5|2182.5|2176.5|2182.3|2176.3|4
1673421000000|2023-01-11 07:10:00|2182.3|2176.3|2183|2177|2183|2177|2182|2176|12
1673421300000|2023-01-11 07:15:00|2182.8|2176.8|2184.8|2178.8|2185.5|2179.5|2182|2176|17
1673421600000|2023-01-11 07:20:00|2185|2179|2180.4|2174.4|2185|2179|2180.4|2174.4|15
1673421900000|2023-01-11 07:25:00|2180.3|2174.3|2187.9|2181.9|2187.9|2181.9|2180.3|2174.3|28
1673422200000|2023-01-11 07:30:00|2187.8|2181.8|2185.5|2179.5|2187.8|2181.8|2185.3|2179.3|14
1673422500000|2023-01-11 07:35:00|2185.8|2179.8|2174.5|2168.5|2185.8|2179.8|2174.5|2168.5|46
1673422800000|2023-01-11 07:40:00|2174.3|2168.3|2173.3|2167.3|2174.3|2168.3|2170.3|2164.3|15
1673423100000|2023-01-11 07:45:00|2173.5|2167.5|2176.3|2170.3|2180.3|2174.3|2173.5|2167.5|25
1673423400000|2023-01-11 07:50:00|2176|2170|2176|2170|2178.3|2172.3|2175.3|2169.3|36
1673423700000|2023-01-11 07:55:00|2175.5|2169.5|2179.6|2173.6|2179.6|2173.6|2173.9|2167.9|34
1673424000000|2023-01-11 08:00:00|2179.4|2173.4|2177.6|2171.6|2179.4|2173.4|2172.6|2166.6|62
1673424300000|2023-01-11 08:05:00|2177.9|2171.9|2190.1|2184.1|2190.1|2184.1|2177.5|2171.5|61
1673424600000|2023-01-11 08:10:00|2189.9|2183.9|2196.9|2190.9|2196.9|2190.9|2188.4|2182.4|34
1673424900000|2023-01-11 08:15:00|2197.1|2191.1|2193.1|2187.1|2198.9|2192.9|2193.1|2187.1|45
1673425200000|2023-01-11 08:20:00|2192.6|2186.6|2189.4|2183.4|2192.6|2186.6|2189|2183|24
1673425500000|2023-01-11 08:25:00|2189.6|2183.6|2190.1|2184.1|2192.1|2186.1|2187.6|2181.6|22
1673425800000|2023-01-11 08:30:00|2189.9|2183.9|2185.4|2179.4|2189.9|2183.9|2184.3|2178.3|30
1673426100000|2023-01-11 08:35:00|2185.9|2179.9|2190.4|2184.4|2191.9|2185.9|2185.9|2179.9|15
1673426400000|2023-01-11 08:40:00|2190.1|2184.1|2194.6|2188.6|2194.6|2188.6|2189.6|2183.6|24
1673426700000|2023-01-11 08:45:00|2195.1|2189.1|2195.4|2189.4|2195.4|2189.4|2191.4|2185.4|27
1673427000000|2023-01-11 08:50:00|2195.1|2189.1|2197.4|2191.4|2197.6|2191.6|2194.6|2188.6|21
1673427300000|2023-01-11 08:55:00|2197.1|2191.1|2191.9|2185.9|2197.1|2191.1|2191.6|2185.6|29
1673427600000|2023-01-11 09:00:00|2191.6|2185.6|2189.6|2183.6|2193.9|2187.9|2189.6|2183.6|39
1673427900000|2023-01-11 09:05:00|2189.4|2183.4|2190.4|2184.4|2190.4|2184.4|2185.1|2179.1|27
1673428200000|2023-01-11 09:10:00|2190.6|2184.6|2188.9|2182.9|2191.1|2185.1|2188.9|2182.9|27
1673428500000|2023-01-11 09:15:00|2188.6|2182.6|2185.6|2179.6|2188.6|2182.6|2185.4|2179.4|27
1673428800000|2023-01-11 09:20:00|2185.1|2179.1|2183.4|2177.4|2185.4|2179.4|2182.9|2176.9|25
1673429100000|2023-01-11 09:25:00|2183.1|2177.1|2189.9|2183.9|2189.9|2183.9|2183.1|2177.1|22
1673429400000|2023-01-11 09:30:00|2190.1|2184.1|2190.1|2184.1|2190.5|2184.5|2185.4|2179.4|31
1673429700000|2023-01-11 09:35:00|2190.4|2184.4|2188.6|2182.6|2190.4|2184.4|2188.6|2182.6|7
1673430000000|2023-01-11 09:40:00|2188.4|2182.4|2191.6|2185.6|2192.1|2186.1|2188.4|2182.4|18
1673430300000|2023-01-11 09:45:00|2191.9|2185.9|2194.1|2188.1|2196.4|2190.4|2191.9|2185.9|28
1673430600000|2023-01-11 09:50:00|2193.6|2187.6|2193.6|2187.6|2194.6|2188.6|2193.1|2187.1|15
1673430900000|2023-01-11 09:55:00|2193.1|2187.1|2193.9|2187.9|2193.9|2187.9|2193.1|2187.1|17
1673431200000|2023-01-11 10:00:00|2194.1|2188.1|2191.6|2185.6|2194.1|2188.1|2190.9|2184.9|22
1673431500000|2023-01-11 10:05:00|2191.4|2185.4|2196.4|2190.4|2196.9|2190.9|2191.1|2185.1|31
1673431800000|2023-01-11 10:10:00|2195.6|2189.6|2194.1|2188.1|2198.4|2192.4|2193.6|2187.6|34
1673432100000|2023-01-11 10:15:00|2193.6|2187.6|2193.4|2187.4|2194.6|2188.6|2191.9|2185.9|28
1673432400000|2023-01-11 10:20:00|2193.1|2187.1|2194.1|2188.1|2195.1|2189.1|2192.9|2186.9|21
1673432700000|2023-01-11 10:25:00|2194.4|2188.4|2192.1|2186.1|2195.4|2189.4|2192.1|2186.1|28
1673433000000|2023-01-11 10:30:00|2192.4|2186.4|2190.9|2184.9|2192.6|2186.6|2190.9|2184.9|21
1673433300000|2023-01-11 10:35:00|2190.6|2184.6|2189.9|2183.9|2191.6|2185.6|2189.6|2183.6|17
1673433600000|2023-01-11 10:40:00|2190.1|2184.1|2189.9|2183.9|2191.9|2185.9|2189.9|2183.9|19
1673433900000|2023-01-11 10:45:00|2190.1|2184.1|2190.1|2184.1|2191.4|2185.4|2189.9|2183.9|14
1673434200000|2023-01-11 10:50:00|2190.4|2184.4|2189.6|2183.6|2191.9|2185.9|2189.6|2183.6|22
1673434500000|2023-01-11 10:55:00|2189.9|2183.9|2198.1|2192.1|2198.1|2192.1|2189.9|2183.9|34
1673434800000|2023-01-11 11:00:00|2198.4|2192.4|2196.9|2190.9|2198.6|2192.6|2196.4|2190.4|21
1673435100000|2023-01-11 11:05:00|2197.1|2191.1|2196.9|2190.9|2198.1|2192.1|2196.6|2190.6|14
1673435400000|2023-01-11 11:10:00|2197.1|2191.1|2196.9|2190.9|2198.6|2192.6|2196.9|2190.9|13
1673435700000|2023-01-11 11:15:00|2196.6|2190.6|2197.4|2191.4|2198.1|2192.1|2196.1|2190.1|19
1673436000000|2023-01-11 11:20:00|2197.6|2191.6|2197.6|2191.6|2198.6|2192.6|2197.1|2191.1|10
1673436300000|2023-01-11 11:25:00|2197.9|2191.9|2196.6|2190.6|2198.4|2192.4|2196.6|2190.6|14
1673436600000|2023-01-11 11:30:00|2196.4|2190.4|2196.1|2190.1|2196.4|2190.4|2194.4|2188.4|11
1673436900000|2023-01-11 11:35:00|2195.9|2189.9|2193.6|2187.6|2196.6|2190.6|2193.1|2187.1|23
1673437200000|2023-01-11 11:40:00|2193.4|2187.4|2192.9|2186.9|2193.6|2187.6|2190.9|2184.9|20
1673437500000|2023-01-11 11:45:00|2193.1|2187.1|2197.4|2191.4|2197.4|2191.4|2192.9|2186.9|27
1673437800000|2023-01-11 11:50:00|2197.1|2191.1|2196.4|2190.4|2197.6|2191.6|2194.4|2188.4|24
1673438100000|2023-01-11 11:55:00|2196.1|2190.1|2193.6|2187.6|2196.1|2190.1|2192.4|2186.4|19
1673438400000|2023-01-11 12:00:00|2193.4|2187.4|2192.1|2186.1|2194.1|2188.1|2191.4|2185.4|19
1673438700000|2023-01-11 12:05:00|2192.4|2186.4|2190.4|2184.4|2192.4|2186.4|2190.4|2184.4|15
1673439000000|2023-01-11 12:10:00|2190.1|2184.1|2191.1|2185.1|2192.4|2186.4|2188.9|2182.9|31
1673439300000|2023-01-11 12:15:00|2191.4|2185.4|2190.1|2184.1|2191.4|2185.4|2188.9|2182.9|18
1673439600000|2023-01-11 12:20:00|2189.6|2183.6|2190.1|2184.1|2190.4|2184.4|2188.4|2182.4|14
1673439900000|2023-01-11 12:25:00|2189.9|2183.9|2189.4|2183.4|2189.9|2183.9|2185.9|2179.9|50
1673440200000|2023-01-11 12:30:00|2189.3|2183.3|2191.6|2185.6|2192.1|2186.1|2189.3|2183.3|36
1673440500000|2023-01-11 12:35:00|2191.1|2185.1|2189.5|2183.5|2196.6|2190.6|2186.3|2180.3|66
1673440800000|2023-01-11 12:40:00|2190.3|2184.3|2190.9|2184.9|2191.9|2185.9|2189.4|2183.4|27
1673441100000|2023-01-11 12:45:00|2190.6|2184.6|2186.1|2180.1|2190.6|2184.6|2185.9|2179.9|34
1673441400000|2023-01-11 12:50:00|2185.9|2179.9|2191.1|2185.1|2191.1|2185.1|2185.9|2179.9|46
1673441700000|2023-01-11 12:55:00|2190.9|2184.9|2190.6|2184.6|2193.6|2187.6|2188.6|2182.6|34
1673442000000|2023-01-11 13:00:00|2190.9|2184.9|2191.1|2185.1|2191.9|2185.9|2186.4|2180.4|87
1673442300000|2023-01-11 13:05:00|2191.4|2185.4|2195.1|2189.1|2197.9|2191.9|2191.4|2185.4|74
1673442600000|2023-01-11 13:10:00|2195.3|2189.3|2190.1|2184.1|2195.3|2189.3|2189.9|2183.9|74
1673442900000|2023-01-11 13:15:00|2189.9|2183.9|2193.1|2187.1|2193.6|2187.6|2189.9|2183.9|53
1673443200000|2023-01-11 13:20:00|2192.6|2186.6|2193.6|2187.6|2195.1|2189.1|2192.4|2186.4|35
1673443500000|2023-01-11 13:25:00|2193.9|2187.9|2190.6|2184.6|2193.9|2187.9|2189.6|2183.6|48
1673443800000|2023-01-11 13:30:00|2190.4|2184.4|2185.4|2179.4|2192.1|2186.1|2184.6|2178.6|57
1673444100000|2023-01-11 13:35:00|2185.1|2179.1|2186.9|2180.9|2188.6|2182.6|2184.6|2178.6|47
1673444400000|2023-01-11 13:40:00|2186.6|2180.6|2187.4|2181.4|2188.9|2182.9|2186.1|2180.1|46
1673444700000|2023-01-11 13:45:00|2187.1|2181.1|2186.1|2180.1|2187.9|2181.9|2184.9|2178.9|49
1673445000000|2023-01-11 13:50:00|2186.4|2180.4|2186.6|2180.6|2189.4|2183.4|2185.9|2179.9|49
1673445300000|2023-01-11 13:55:00|2186.4|2180.4|2185.4|2179.4|2187.1|2181.1|2183.9|2177.9|48
1673445600000|2023-01-11 14:00:00|2185.6|2179.6|2187.1|2181.1|2187.4|2181.4|2183.6|2177.6|42
1673445900000|2023-01-11 14:05:00|2186.4|2180.4|2185.1|2179.1|2186.9|2180.9|2184.4|2178.4|34
1673446200000|2023-01-11 14:10:00|2186.6|2180.6|2185.4|2179.4|2187.6|2181.6|2180.1|2174.1|52
1673446500000|2023-01-11 14:15:00|2185.6|2179.6|2185.4|2179.4|2188.1|2182.1|2185.1|2179.1|57
1673446800000|2023-01-11 14:20:00|2185.1|2179.1|2188.6|2182.6|2190.6|2184.6|2184.1|2178.1|63
1673447100000|2023-01-11 14:25:00|2188.9|2182.9|2189.6|2183.6|2194.4|2188.4|2187.6|2181.6|55
1673447400000|2023-01-11 14:30:00|2189.9|2183.9|2189.4|2183.4|2195.4|2189.4|2187.9|2181.9|65
1673447700000|2023-01-11 14:35:00|2189.6|2183.6|2191.9|2185.9|2193.9|2187.9|2189.6|2183.6|59
1673448000000|2023-01-11 14:40:00|2192.1|2186.1|2189.6|2183.6|2193.9|2187.9|2187.9|2181.9|53
1673448300000|2023-01-11 14:45:00|2189.9|2183.9|2190.6|2184.6|2195.1|2189.1|2189.1|2183.1|83
1673448600000|2023-01-11 14:50:00|2190.4|2184.4|2190.6|2184.6|2192.6|2186.6|2189.6|2183.6|69
1673448900000|2023-01-11 14:55:00|2190.4|2184.4|2194.6|2188.6|2196.4|2190.4|2190.4|2184.4|69
1673449200000|2023-01-11 15:00:00|2194.9|2188.9|2190.4|2184.4|2196.4|2190.4|2189.4|2183.4|56
1673449500000|2023-01-11 15:05:00|2190.1|2184.1|2188.9|2182.9|2190.6|2184.6|2186.1|2180.1|65
1673449800000|2023-01-11 15:10:00|2189.1|2183.1|2190.9|2184.9|2191.4|2185.4|2187.9|2181.9|75
1673450100000|2023-01-11 15:15:00|2190.6|2184.6|2189.9|2183.9|2191.6|2185.6|2186.4|2180.4|55
1673450400000|2023-01-11 15:20:00|2190.1|2184.1|2190.9|2184.9|2192.4|2186.4|2189.4|2183.4|77
1673450700000|2023-01-11 15:25:00|2191.4|2185.4|2195.1|2189.1|2196.1|2190.1|2191.4|2185.4|66
1673451000000|2023-01-11 15:30:00|2195.4|2189.4|2194.4|2188.4|2195.6|2189.6|2190.1|2184.1|72
1673451300000|2023-01-11 15:35:00|2194.6|2188.6|2191.4|2185.4|2195.4|2189.4|2188.9|2182.9|67
1673451600000|2023-01-11 15:40:00|2191.1|2185.1|2190.4|2184.4|2192.4|2186.4|2188.6|2182.6|59
1673451900000|2023-01-11 15:45:00|2190.6|2184.6|2190.4|2184.4|2195.6|2189.6|2187.1|2181.1|110
1673452200000|2023-01-11 15:50:00|2190.6|2184.6|2187.6|2181.6|2192.4|2186.4|2186.9|2180.9|99
1673452500000|2023-01-11 15:55:00|2188.6|2182.6|2189.9|2183.9|2192.4|2186.4|2187.6|2181.6|89
1673452800000|2023-01-11 16:00:00|2190.1|2184.1|2193.6|2187.6|2196.1|2190.1|2189.9|2183.9|97
1673453100000|2023-01-11 16:05:00|2193.4|2187.4|2194.9|2188.9|2197.4|2191.4|2190.6|2184.6|110
1673453400000|2023-01-11 16:10:00|2195.4|2189.4|2193.1|2187.1|2201.1|2195.1|2192.6|2186.6|99
1673453700000|2023-01-11 16:15:00|2193.4|2187.4|2189|2183|2198.6|2192.6|2188.5|2182.5|186
1673454000000|2023-01-11 16:20:00|2189.3|2183.3|2187.1|2181.1|2189.9|2183.9|2186.6|2180.6|52
1673454300000|2023-01-11 16:25:00|2186.9|2180.9|2184.6|2178.6|2187.1|2181.1|2183.1|2177.1|67
1673454600000|2023-01-11 16:30:00|2184.9|2178.9|2188.9|2182.9|2189.1|2183.1|2183.1|2177.1|36
1673454900000|2023-01-11 16:35:00|2188.1|2182.1|2183.6|2177.6|2189.4|2183.4|2182.3|2176.3|42
1673455200000|2023-01-11 16:40:00|2183.9|2177.9|2182.4|2176.4|2184.1|2178.1|2180.4|2174.4|46
1673455500000|2023-01-11 16:45:00|2182.6|2176.6|2179.4|2173.4|2184.4|2178.4|2177.1|2171.1|72
1673455800000|2023-01-11 16:50:00|2179.6|2173.6|2181.1|2175.1|2181.4|2175.4|2178.4|2172.4|36
1673456100000|2023-01-11 16:55:00|2180.9|2174.9|2183.6|2177.6|2183.6|2177.6|2178.4|2172.4|31
1673456400000|2023-01-11 17:00:00|2181.9|2175.9|2185.4|2179.4|2188.9|2182.9|2181.9|2175.9|23
1673456700000|2023-01-11 17:05:00|2185.1|2179.1|2182.1|2176.1|2187.1|2181.1|2180.9|2174.9|41
1673457000000|2023-01-11 17:10:00|2182.4|2176.4|2181.9|2175.9|2183.4|2177.4|2181.6|2175.6|16
1673457300000|2023-01-11 17:15:00|2182.1|2176.1|2181.9|2175.9|2182.4|2176.4|2181.6|2175.6|24
1673457600000|2023-01-11 17:20:00|2181.6|2175.6|2182.6|2176.6|2182.6|2176.6|2181.6|2175.6|8
1673457900000|2023-01-11 17:25:00|2182.4|2176.4|2181.9|2175.9|2182.6|2176.6|2181.9|2175.9|15
1673458200000|2023-01-11 17:30:00|2181.6|2175.6|2181.9|2175.9|2181.9|2175.9|2181.6|2175.6|2
1673458500000|2023-01-11 17:35:00|2181.4|2175.4|2179.4|2173.4|2181.6|2175.6|2179.4|2173.4|11
1673458800000|2023-01-11 17:40:00|2179.6|2173.6|2179.4|2173.4|2180.1|2174.1|2179.4|2173.4|7
1673459100000|2023-01-11 17:45:00|2178.6|2172.6|2178.4|2172.4|2178.6|2172.6|2178.4|2172.4|4
1673459700000|2023-01-11 17:55:00|2178.3|2172.3|2181.8|2175.8|2181.8|2175.8|2178.3|2172.3|36
1673460000000|2023-01-11 18:00:00|2181.5|2175.5|2184.5|2178.5|2184.5|2178.5|2181.5|2175.5|22
1673460300000|2023-01-11 18:05:00|2184.6|2178.6|2185|2179|2185.4|2179.4|2184.6|2178.6|9
1673460600000|2023-01-11 18:10:00|2185.1|2179.1|2186.4|2180.4|2186.4|2180.4|2185.1|2179.1|7
1673460900000|2023-01-11 18:15:00|2186.1|2180.1|2183.6|2177.6|2186.1|2180.1|2183|2177|48
1673461200000|2023-01-11 18:20:00|2183.5|2177.5|2182.5|2176.5|2184|2178|2182.5|2176.5|13
1673461500000|2023-01-11 18:25:00|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1673461800000|2023-01-11 18:30:00|2182.6|2176.6|2183.1|2177.1|2184.3|2178.3|2182.6|2176.6|8
1673462100000|2023-01-11 18:35:00|2183|2177|2183.5|2177.5|2183.5|2177.5|2183|2177|4
1673462400000|2023-01-11 18:40:00|2183.6|2177.6|2185|2179|2185|2179|2183.5|2177.5|13
1673462700000|2023-01-11 18:45:00|2185.1|2179.1|2184.8|2178.8|2185.9|2179.9|2184.8|2178.8|6
1673463000000|2023-01-11 18:50:00|2184.5|2178.5|2184.6|2178.6|2184.6|2178.6|2180.6|2173.8|79
1673463300000|2023-01-11 18:55:00|2185|2179|2192.3|2173.5|2192.3|2179|2185|2172.8|6
1673485200000|2023-01-12 01:00:00|2187.4|2181.4|2186|2180|2187.4|2181.4|2184.6|2178.6|14
1673485500000|2023-01-12 01:05:00|2186.8|2180.8|2184.1|2178.1|2188.9|2182.9|2183.4|2177.4|27
1673485800000|2023-01-12 01:10:00|2184.4|2178.4|2184.8|2178.8|2184.9|2178.9|2183.8|2177.8|11
1673486100000|2023-01-12 01:15:00|2185|2179|2187.3|2181.3|2187.3|2181.3|2185|2179|13
1673486400000|2023-01-12 01:20:00|2187.5|2181.5|2187|2181|2189.3|2183.3|2186.8|2180.8|11
1673486700000|2023-01-12 01:25:00|2187.3|2181.3|2184.8|2178.8|2187.3|2181.3|2184.8|2178.8|31
1673487000000|2023-01-12 01:30:00|2185|2179|2182.5|2176.5|2185.3|2179.3|2182.3|2176.3|13
1673487300000|2023-01-12 01:35:00|2183|2177|2184|2178|2184.3|2178.3|2183|2177|16
1673487600000|2023-01-12 01:40:00|2184.3|2178.3|2185.5|2179.5|2185.5|2179.5|2184.3|2178.3|11
1673487900000|2023-01-12 01:45:00|2185.8|2179.8|2179.1|2173.1|2187|2181|2179.1|2173.1|31
1673488200000|2023-01-12 01:50:00|2179|2173|2174.5|2168.5|2179|2173|2173.6|2167.6|22
1673488500000|2023-01-12 01:55:00|2174.3|2168.3|2175.5|2169.5|2177|2171|2174.3|2168.3|27
1673488800000|2023-01-12 02:00:00|2175.3|2169.3|2173.3|2167.3|2175.3|2169.3|2173.3|2167.3|16
1673489100000|2023-01-12 02:05:00|2173.5|2167.5|2174|2168|2174|2168|2173.5|2167.5|6
1673489400000|2023-01-12 02:10:00|2173.8|2167.8|2171.8|2165.8|2173.8|2167.8|2171.8|2165.8|34
1673489700000|2023-01-12 02:15:00|2171.5|2165.5|2170.5|2164.5|2171.8|2165.8|2170|2164|10
1673490000000|2023-01-12 02:20:00|2170.3|2164.3|2170|2164|2171|2165|2169.5|2163.5|21
1673490300000|2023-01-12 02:25:00|2169.8|2163.8|2170.5|2164.5|2170.5|2164.5|2169.8|2163.8|16
1673490600000|2023-01-12 02:30:00|2171.3|2165.3|2173.5|2167.5|2173.5|2167.5|2171|2165|10
1673490900000|2023-01-12 02:35:00|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2172.8|2166.8|7
1673491200000|2023-01-12 02:40:00|2173.5|2167.5|2174|2168|2174.3|2168.3|2172.8|2166.8|16
1673491500000|2023-01-12 02:45:00|2174.3|2168.3|2174|2168|2174.3|2168.3|2172.5|2166.5|10
1673491800000|2023-01-12 02:50:00|2174.3|2168.3|2174.8|2168.8|2175|2169|2174|2168|9
1673492100000|2023-01-12 02:55:00|2174.5|2168.5|2174.8|2168.8|2174.8|2168.8|2174.5|2168.5|4
1673492400000|2023-01-12 03:00:00|2174.5|2168.5|2174.8|2168.8|2174.8|2168.8|2174.5|2168.5|2
1673492700000|2023-01-12 03:05:00|2174.3|2168.3|2174.8|2168.8|2174.8|2168.8|2174.3|2168.3|3
1673493000000|2023-01-12 03:10:00|2174.5|2168.5|2174.8|2168.8|2174.8|2168.8|2174.5|2168.5|2
1673493300000|2023-01-12 03:15:00|2174.5|2168.5|2172.8|2166.8|2174.8|2168.8|2172.3|2166.3|19
1673493600000|2023-01-12 03:20:00|2172|2166|2172.5|2166.5|2172.8|2166.8|2171.5|2165.5|14
1673493900000|2023-01-12 03:25:00|2172.8|2166.8|2173|2167|2173.5|2167.5|2172.8|2166.8|8
1673494200000|2023-01-12 03:30:00|2172.8|2166.8|2173.5|2167.5|2173.8|2167.8|2172.8|2166.8|9
1673494500000|2023-01-12 03:35:00|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.5|2167.5|3
1673494800000|2023-01-12 03:40:00|2173.5|2167.5|2173|2167|2173.5|2167.5|2173|2167|5
1673495400000|2023-01-12 03:50:00|2173.3|2167.3|2173.3|2167.3|2173.5|2167.5|2173|2167|5
1673495700000|2023-01-12 03:55:00|2173|2167|2173.3|2167.3|2173.3|2167.3|2173|2167|8
1673496000000|2023-01-12 04:00:00|2173.5|2167.5|2173|2167|2173.5|2167.5|2173|2167|5
1673496300000|2023-01-12 04:05:00|2173.3|2167.3|2173.3|2167.3|2173.5|2167.5|2173.3|2167.3|3
1673496600000|2023-01-12 04:10:00|2173|2167|2173|2167|2173.3|2167.3|2173|2167|9
1673496900000|2023-01-12 04:15:00|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173|2167|5
1673497200000|2023-01-12 04:20:00|2173.5|2167.5|2173.8|2167.8|2173.8|2167.8|2173.5|2167.5|4
1673498400000|2023-01-12 04:40:00|2173.5|2167.5|2173.8|2167.8|2173.8|2167.8|2173.5|2167.5|2
1673498700000|2023-01-12 04:45:00|2173.5|2167.5|2171.5|2165.5|2173.5|2167.5|2171.3|2165.3|8
1673499000000|2023-01-12 04:50:00|2170.5|2164.5|2170|2164|2172|2166|2170|2164|6
1673499600000|2023-01-12 05:00:00|2169.8|2163.8|2169.8|2163.8|2170|2164|2169.8|2163.8|9
1673499900000|2023-01-12 05:05:00|2170|2164|2170|2164|2170|2164|2169.8|2163.8|15
1673500200000|2023-01-12 05:10:00|2169.8|2163.8|2170.3|2164.3|2170.3|2164.3|2169.8|2163.8|15
1673500500000|2023-01-12 05:15:00|2170|2164|2170.5|2164.5|2170.8|2164.8|2170|2164|5
1673500800000|2023-01-12 05:20:00|2170.3|2164.3|2169.5|2163.5|2170.3|2164.3|2169.5|2163.5|7
1673501100000|2023-01-12 05:25:00|2169.8|2163.8|2168|2162|2169.8|2163.8|2167.3|2161.3|12
1673501400000|2023-01-12 05:30:00|2167.8|2161.8|2170.5|2164.5|2170.8|2164.8|2167.8|2161.8|23
1673501700000|2023-01-12 05:35:00|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170|2164|7
1673502000000|2023-01-12 05:40:00|2170.5|2164.5|2171|2165|2171.5|2165.5|2170.5|2164.5|14
1673502300000|2023-01-12 05:45:00|2171.3|2165.3|2172.5|2166.5|2172.5|2166.5|2171.3|2165.3|6
1673502600000|2023-01-12 05:50:00|2172.3|2166.3|2172.3|2166.3|2172.5|2166.5|2172.3|2166.3|5
1673502900000|2023-01-12 05:55:00|2172|2166|2172.3|2166.3|2172.3|2166.3|2172|2166|8
1673503500000|2023-01-12 06:05:00|2172.5|2166.5|2171.3|2165.3|2172.8|2166.8|2171.3|2165.3|8
1673504100000|2023-01-12 06:15:00|2172.5|2166.5|2171.3|2165.3|2172.5|2166.5|2171.3|2165.3|7
1673504400000|2023-01-12 06:20:00|2171|2165|2170.3|2164.3|2171|2165|2170|2164|3
1673504700000|2023-01-12 06:25:00|2170.5|2164.5|2171.3|2165.3|2171.8|2165.8|2170.5|2164.5|6
1673505300000|2023-01-12 06:35:00|2171.5|2165.5|2171.8|2165.8|2172|2166|2170|2164|8
1673505600000|2023-01-12 06:40:00|2172|2166|2173|2167|2173|2167|2172|2166|4
1673505900000|2023-01-12 06:45:00|2173.3|2167.3|2172.3|2166.3|2173.3|2167.3|2171.8|2165.8|10
1673506200000|2023-01-12 06:50:00|2172.5|2166.5|2172|2166|2173|2167|2171.5|2165.5|8
1673506500000|2023-01-12 06:55:00|2172.5|2166.5|2171.5|2165.5|2172.5|2166.5|2171.3|2165.3|10
1673506800000|2023-01-12 07:00:00|2172.3|2166.3|2172.8|2166.8|2173.5|2167.5|2171.5|2165.5|15
1673507100000|2023-01-12 07:05:00|2172.5|2166.5|2174|2168|2175.3|2169.3|2172.5|2166.5|30
1673507400000|2023-01-12 07:10:00|2173.8|2167.8|2173.8|2167.8|2174.3|2168.3|2173.8|2167.8|13
1673507700000|2023-01-12 07:15:00|2174|2168|2174|2168|2174.3|2168.3|2173.8|2167.8|19
1673508000000|2023-01-12 07:20:00|2174.3|2168.3|2172.8|2166.8|2174.3|2168.3|2171.5|2165.5|20
1673508300000|2023-01-12 07:25:00|2173|2167|2175.3|2169.3|2176.5|2170.5|2173|2167|15
1673508600000|2023-01-12 07:30:00|2175|2169|2171.6|2165.6|2175.8|2169.8|2171|2165|48
1673508900000|2023-01-12 07:35:00|2171.8|2165.8|2164.8|2158.8|2171.8|2165.8|2164.8|2158.8|24
1673509200000|2023-01-12 07:40:00|2165.8|2159.8|2169|2163|2169.8|2163.8|2163.8|2157.8|37
1673509500000|2023-01-12 07:45:00|2168.1|2162.1|2159.9|2153.9|2168.1|2162.1|2159.9|2153.9|41
1673509800000|2023-01-12 07:50:00|2159.5|2153.5|2152.8|2146.8|2159.5|2153.5|2150.5|2144.5|44
1673510100000|2023-01-12 07:55:00|2152.9|2146.9|2160.9|2154.9|2160.9|2154.9|2152.8|2146.8|40
1673510400000|2023-01-12 08:00:00|2162.1|2156.1|2159.9|2153.9|2166.6|2160.6|2159.1|2153.1|42
1673510700000|2023-01-12 08:05:00|2160.1|2154.1|2148.6|2142.6|2161.1|2155.1|2148.4|2142.4|41
1673511000000|2023-01-12 08:10:00|2148.9|2142.9|2151.9|2145.9|2156.1|2150.1|2148.6|2142.6|35
1673511300000|2023-01-12 08:15:00|2152.4|2146.4|2148.6|2142.6|2152.9|2146.9|2148.6|2142.6|15
1673511600000|2023-01-12 08:20:00|2148.9|2142.9|2148.9|2142.9|2149.6|2143.6|2148.6|2142.6|17
1673511900000|2023-01-12 08:25:00|2148.6|2142.6|2146.9|2140.9|2148.6|2142.6|2146.9|2140.9|7
1673512200000|2023-01-12 08:30:00|2146.6|2140.6|2145.9|2139.9|2146.6|2140.6|2143.9|2137.9|16
1673512500000|2023-01-12 08:35:00|2146.4|2140.4|2145.1|2139.1|2148.9|2142.9|2145.1|2139.1|14
1673512800000|2023-01-12 08:40:00|2145.4|2139.4|2132.5|2126.5|2146.4|2140.4|2125.5|2119.5|53
1673513100000|2023-01-12 08:45:00|2132.6|2126.6|2143.9|2137.9|2146.9|2140.9|2132.4|2126.4|35
1673513400000|2023-01-12 08:50:00|2144.1|2138.1|2140.1|2134.1|2146.9|2140.9|2140.1|2134.1|15
1673513700000|2023-01-12 08:55:00|2139.9|2133.9|2140.6|2134.6|2140.9|2134.9|2138.1|2132.1|15
1673514000000|2023-01-12 09:00:00|2140.4|2134.4|2139.1|2133.1|2140.6|2134.6|2138.1|2132.1|14
1673514300000|2023-01-12 09:05:00|2138.9|2132.9|2142.4|2136.4|2142.9|2136.9|2138.9|2132.9|17
1673514600000|2023-01-12 09:10:00|2142.6|2136.6|2143.9|2137.9|2147.1|2141.1|2140.6|2134.6|46
1673514900000|2023-01-12 09:15:00|2143.4|2137.4|2136.4|2130.4|2143.4|2137.4|2135.4|2129.4|22
1673515200000|2023-01-12 09:20:00|2136.1|2130.1|2136.1|2130.1|2138.1|2132.1|2135.4|2129.4|14
1673515500000|2023-01-12 09:25:00|2136.4|2130.4|2131.4|2125.4|2137.6|2131.6|2131.4|2125.4|23
1673515800000|2023-01-12 09:30:00|2131.6|2125.6|2132.6|2126.6|2134.1|2128.1|2131.6|2125.6|26
1673516100000|2023-01-12 09:35:00|2132.9|2126.9|2136.9|2130.9|2137.4|2131.4|2131.9|2125.9|48
1673516400000|2023-01-12 09:40:00|2137.1|2131.1|2132.1|2126.1|2137.4|2131.4|2132.1|2126.1|28
1673516700000|2023-01-12 09:45:00|2131.6|2125.6|2129.1|2123.1|2131.6|2125.6|2128.1|2122.1|26
1673517000000|2023-01-12 09:50:00|2129.4|2123.4|2130.1|2124.1|2130.9|2124.9|2128.4|2122.4|28
1673517300000|2023-01-12 09:55:00|2130.4|2124.4|2130.4|2124.4|2133.1|2127.1|2130.4|2124.4|15
1673517600000|2023-01-12 10:00:00|2130.6|2124.6|2129.9|2123.9|2131.1|2125.1|2127.6|2121.6|39
1673517900000|2023-01-12 10:05:00|2130.1|2124.1|2130.4|2124.4|2132.1|2126.1|2127.4|2121.4|27
1673518200000|2023-01-12 10:10:00|2130.9|2124.9|2130.4|2124.4|2131.4|2125.4|2129.9|2123.9|17
1673518500000|2023-01-12 10:15:00|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|2128.1|2122.1|32
1673518800000|2023-01-12 10:20:00|2130.4|2124.4|2130.1|2124.1|2130.6|2124.6|2129.9|2123.9|10
1673519100000|2023-01-12 10:25:00|2130.4|2124.4|2132.6|2126.6|2132.9|2126.9|2130.4|2124.4|11
1673519400000|2023-01-12 10:30:00|2132.9|2126.9|2137.9|2131.9|2138.1|2132.1|2132.4|2126.4|17
1673519700000|2023-01-12 10:35:00|2137.4|2131.4|2136.6|2130.6|2137.4|2131.4|2132.9|2126.9|25
1673520000000|2023-01-12 10:40:00|2136.9|2130.9|2135.4|2129.4|2137.1|2131.1|2134.4|2128.4|25
1673520300000|2023-01-12 10:45:00|2135.6|2129.6|2134.6|2128.6|2136.1|2130.1|2134.1|2128.1|26
1673520600000|2023-01-12 10:50:00|2134.4|2128.4|2134.4|2128.4|2134.9|2128.9|2133.6|2127.6|14
1673520900000|2023-01-12 10:55:00|2134.1|2128.1|2133.6|2127.6|2134.4|2128.4|2133.1|2127.1|16
1673521200000|2023-01-12 11:00:00|2134.6|2128.6|2135.4|2129.4|2135.4|2129.4|2133.4|2127.4|15
1673521500000|2023-01-12 11:05:00|2135.6|2129.6|2135.1|2129.1|2136.4|2130.4|2133.6|2127.6|21
1673521800000|2023-01-12 11:10:00|2134.9|2128.9|2135.6|2129.6|2136.1|2130.1|2134.9|2128.9|14
1673522100000|2023-01-12 11:15:00|2136.1|2130.1|2135.9|2129.9|2136.1|2130.1|2135.6|2129.6|5
1673522400000|2023-01-12 11:20:00|2135.6|2129.6|2136.6|2130.6|2138.6|2132.6|2135.6|2129.6|14
1673522700000|2023-01-12 11:25:00|2136.4|2130.4|2135.9|2129.9|2136.9|2130.9|2134.9|2128.9|16
1673523000000|2023-01-12 11:30:00|2136.1|2130.1|2137.1|2131.1|2137.1|2131.1|2135.4|2129.4|35
1673523300000|2023-01-12 11:35:00|2137.4|2131.4|2137.4|2131.4|2140.4|2134.4|2135.4|2129.4|41
1673523600000|2023-01-12 11:40:00|2137.6|2131.6|2139.6|2133.6|2139.9|2133.9|2137.6|2131.6|10
1673523900000|2023-01-12 11:45:00|2140.1|2134.1|2143.9|2137.9|2146.1|2140.1|2138.9|2132.9|43
1673524200000|2023-01-12 11:50:00|2144.1|2138.1|2146.4|2140.4|2146.6|2140.6|2143.6|2137.6|31
1673524500000|2023-01-12 11:55:00|2146.6|2140.6|2147.6|2141.6|2150.6|2144.6|2146.1|2140.1|35
1673524800000|2023-01-12 12:00:00|2147.9|2141.9|2150.4|2144.4|2150.9|2144.9|2147.9|2141.9|9
1673525100000|2023-01-12 12:05:00|2150.1|2144.1|2142.1|2136.1|2150.1|2144.1|2142.1|2136.1|63
1673525400000|2023-01-12 12:10:00|2143.1|2137.1|2144.9|2138.9|2145.6|2139.6|2142.9|2136.9|22
1673525700000|2023-01-12 12:15:00|2145.1|2139.1|2149.4|2143.4|2149.9|2143.9|2143.9|2137.9|21
1673526000000|2023-01-12 12:20:00|2149.1|2143.1|2144.1|2138.1|2149.1|2143.1|2142|2136|67
1673526300000|2023-01-12 12:25:00|2144.4|2138.4|2146.4|2140.4|2146.4|2140.4|2143.6|2137.6|26
1673526600000|2023-01-12 12:30:00|2146.6|2140.6|2147.1|2141.1|2148.6|2142.6|2146.6|2140.6|17
1673526900000|2023-01-12 12:35:00|2146.6|2140.6|2146.6|2140.6|2149.9|2143.9|2146.6|2140.6|19
1673527200000|2023-01-12 12:40:00|2146.9|2140.9|2144.6|2138.6|2147.9|2141.9|2144.1|2138.1|29
1673527500000|2023-01-12 12:45:00|2144.9|2138.9|2143.1|2137.1|2144.9|2138.9|2141.4|2135.4|70
1673527800000|2023-01-12 12:50:00|2142.9|2136.9|2144.4|2138.4|2146.4|2140.4|2141.9|2135.9|65
1673528100000|2023-01-12 12:55:00|2144.6|2138.6|2146.6|2140.6|2146.6|2140.6|2142.1|2136.1|73
1673528400000|2023-01-12 13:00:00|2146.9|2140.9|2140.1|2134.1|2148.9|2142.9|2139.4|2133.4|120
1673528700000|2023-01-12 13:05:00|2140.4|2134.4|2148.9|2142.9|2148.9|2142.9|2140.1|2134.1|77
1673529000000|2023-01-12 13:10:00|2149.1|2143.1|2164.1|2158.1|2164.1|2158.1|2149.1|2143.1|122
1673529300000|2023-01-12 13:15:00|2163.9|2157.9|2157.9|2151.9|2164.4|2158.4|2157.6|2151.6|60
1673529600000|2023-01-12 13:20:00|2158.1|2152.1|2149.1|2143.1|2158.1|2152.1|2149.1|2143.1|76
1673529900000|2023-01-12 13:25:00|2148.9|2142.9|2155.5|2149.5|2161.6|2155.6|2147.6|2141.6|91
1673530200000|2023-01-12 13:30:00|2154.8|2148.8|2161.8|2155.8|2161.9|2155.9|2149.5|2143.5|151
1673530500000|2023-01-12 13:35:00|2161.5|2155.5|2157.6|2151.6|2166.6|2160.6|2156.9|2150.9|111
1673530800000|2023-01-12 13:40:00|2157.9|2151.9|2156.9|2150.9|2160.1|2154.1|2153.9|2147.9|88
1673531100000|2023-01-12 13:45:00|2157.4|2151.4|2162.4|2156.4|2162.9|2156.9|2155.9|2149.9|107
1673531400000|2023-01-12 13:50:00|2162.6|2156.6|2173.4|2167.4|2177.6|2171.6|2162.6|2156.6|89
1673531700000|2023-01-12 13:55:00|2173.1|2167.1|2173.1|2167.1|2175.4|2169.4|2171.4|2165.4|83
1673532000000|2023-01-12 14:00:00|2173.4|2167.4|2166.6|2160.6|2174.4|2168.4|2166.1|2160.1|76
1673532300000|2023-01-12 14:05:00|2166.4|2160.4|2162.1|2156.1|2166.4|2160.4|2160.1|2154.1|72
1673532600000|2023-01-12 14:10:00|2161.9|2155.9|2159.1|2153.1|2163.6|2157.6|2159.1|2153.1|55
1673532900000|2023-01-12 14:15:00|2158.9|2152.9|2161.9|2155.9|2162.6|2156.6|2158.4|2152.4|56
1673533200000|2023-01-12 14:20:00|2162.4|2156.4|2167.4|2161.4|2168.1|2162.1|2161.4|2155.4|62
1673533500000|2023-01-12 14:25:00|2165.9|2159.9|2165.9|2159.9|2167.6|2161.6|2165.4|2159.4|28
1673533800000|2023-01-12 14:30:00|2166.1|2160.1|2167.6|2161.6|2170.9|2164.9|2166.1|2160.1|78
1673534100000|2023-01-12 14:35:00|2167.9|2161.9|2170.9|2164.9|2170.9|2164.9|2165.1|2159.1|47
1673534400000|2023-01-12 14:40:00|2170.6|2164.6|2164.1|2158.1|2170.9|2164.9|2162.4|2156.4|75
1673534700000|2023-01-12 14:45:00|2163.9|2157.9|2163.1|2157.1|2166.6|2160.6|2161.1|2155.1|78
1673535000000|2023-01-12 14:50:00|2163.6|2157.6|2160.4|2154.4|2166.4|2160.4|2159.4|2153.4|90
1673535300000|2023-01-12 14:55:00|2160.1|2154.1|2161.9|2155.9|2162.1|2156.1|2157.1|2151.1|51
1673535600000|2023-01-12 15:00:00|2161.6|2155.6|2166.6|2160.6|2167.4|2161.4|2161.6|2155.6|64
1673535900000|2023-01-12 15:05:00|2166.4|2160.4|2163.1|2157.1|2166.4|2160.4|2161.1|2155.1|43
1673536200000|2023-01-12 15:10:00|2163.4|2157.4|2166.4|2160.4|2167.9|2161.9|2163.4|2157.4|84
1673536500000|2023-01-12 15:15:00|2166.6|2160.6|2168.1|2162.1|2169.4|2163.4|2165.9|2159.9|63
1673536800000|2023-01-12 15:20:00|2167.4|2161.4|2163.6|2157.6|2167.6|2161.6|2162.1|2156.1|48
1673537100000|2023-01-12 15:25:00|2163.9|2157.9|2164.9|2158.9|2165.9|2159.9|2159.6|2153.6|60
1673537400000|2023-01-12 15:30:00|2164.4|2158.4|2164.6|2158.6|2165.4|2159.4|2159.9|2153.9|40
1673537700000|2023-01-12 15:35:00|2165.1|2159.1|2171.9|2165.9|2172.4|2166.4|2164.6|2158.6|45
1673538000000|2023-01-12 15:40:00|2172.1|2166.1|2170.9|2164.9|2174.4|2168.4|2169.6|2163.6|67
1673538300000|2023-01-12 15:45:00|2171.1|2165.1|2177.1|2171.1|2177.1|2171.1|2170.1|2164.1|72
1673538600000|2023-01-12 15:50:00|2176.9|2170.9|2186.1|2180.1|2187.1|2181.1|2176.6|2170.6|78
1673538900000|2023-01-12 15:55:00|2186.4|2180.4|2185.9|2179.9|2187.4|2181.4|2183.4|2177.4|79
1673539200000|2023-01-12 16:00:00|2185.4|2179.4|2191.9|2185.9|2192.9|2186.9|2180.9|2174.9|105
1673539500000|2023-01-12 16:05:00|2191.6|2185.6|2206.5|2200.5|2211.1|2205.1|2189.6|2183.6|188
1673539800000|2023-01-12 16:10:00|2206.1|2200.1|2201.1|2195.1|2206.1|2200.1|2196.9|2190.9|92
1673540100000|2023-01-12 16:15:00|2201.4|2195.4|2196.5|2190.5|2206.6|2200.6|2195.5|2189.5|247
1673540400000|2023-01-12 16:20:00|2196.3|2190.3|2191.1|2185.1|2196.6|2190.6|2190.9|2184.9|60
1673540700000|2023-01-12 16:25:00|2191.4|2185.4|2196.9|2190.9|2197.4|2191.4|2191.4|2185.4|43
1673541000000|2023-01-12 16:30:00|2195.6|2189.6|2193.6|2187.6|2196.9|2190.9|2192.1|2186.1|52
1673541300000|2023-01-12 16:35:00|2193.4|2187.4|2195.9|2189.9|2195.9|2189.9|2193.4|2187.4|23
1673541600000|2023-01-12 16:40:00|2195.6|2189.6|2200.4|2194.4|2200.9|2194.9|2195.1|2189.1|71
1673541900000|2023-01-12 16:45:00|2200.6|2194.6|2202.9|2196.9|2203.9|2197.9|2200.1|2194.1|44
1673542200000|2023-01-12 16:50:00|2202.6|2196.6|2202.4|2196.4|2203.6|2197.6|2201.4|2195.4|28
1673542500000|2023-01-12 16:55:00|2201.4|2195.4|2201.9|2195.9|2201.9|2195.9|2200.6|2194.6|9
1673542800000|2023-01-12 17:00:00|2201.6|2195.6|2202.1|2196.1|2202.1|2196.1|2199.9|2193.9|14
1673543100000|2023-01-12 17:05:00|2201.9|2195.9|2205.9|2199.9|2206.9|2200.9|2201.6|2195.6|21
1673543400000|2023-01-12 17:10:00|2205.6|2199.6|2204.4|2198.4|2205.6|2199.6|2204.1|2198.1|25
1673543700000|2023-01-12 17:15:00|2204.1|2198.1|2202.9|2196.9|2204.6|2198.6|2202.6|2196.6|19
1673544000000|2023-01-12 17:20:00|2202.6|2196.6|2200.9|2194.9|2202.6|2196.6|2200.6|2194.6|22
1673544300000|2023-01-12 17:25:00|2201.1|2195.1|2198.9|2192.9|2201.1|2195.1|2197.9|2191.9|5
1673544600000|2023-01-12 17:30:00|2199.1|2193.1|2199.9|2193.9|2200.9|2194.9|2198.6|2192.6|43
1673544900000|2023-01-12 17:35:00|2199.6|2193.6|2199.9|2193.9|2200.1|2194.1|2199.6|2193.6|22
1673545200000|2023-01-12 17:40:00|2199.6|2193.6|2199.1|2193.1|2199.6|2193.6|2199.1|2193.1|3
1673545500000|2023-01-12 17:45:00|2199.4|2193.4|2195.4|2189.4|2199.6|2193.6|2195.4|2189.4|16
1673545800000|2023-01-12 17:50:00|2195.6|2189.6|2197.9|2191.9|2198.1|2192.1|2195.6|2189.6|10
1673546100000|2023-01-12 17:55:00|2198.1|2192.1|2195.9|2189.9|2204|2198|2193.4|2187.4|63
1673546400000|2023-01-12 18:00:00|2195.6|2189.6|2197.4|2191.4|2197.4|2191.4|2193.9|2187.9|37
1673546700000|2023-01-12 18:05:00|2197.3|2191.3|2197.1|2191.1|2197.3|2191.3|2196.6|2190.6|9
1673547000000|2023-01-12 18:10:00|2196.9|2190.9|2198|2192|2198.3|2192.3|2196.8|2190.8|22
1673547300000|2023-01-12 18:15:00|2198.3|2192.3|2198.3|2192.3|2198.9|2192.9|2198.3|2192.3|20
1673547600000|2023-01-12 18:20:00|2198.5|2192.5|2198.3|2192.3|2198.6|2192.6|2198.1|2192.1|38
1673547900000|2023-01-12 18:25:00|2198|2192|2198.3|2192.3|2198.3|2192.3|2197.9|2191.9|33
1673548200000|2023-01-12 18:30:00|2198.1|2192.1|2199.5|2193.5|2199.8|2193.8|2197.9|2191.9|23
1673548500000|2023-01-12 18:35:00|2199.8|2193.8|2199.8|2193.8|2200|2194|2199.3|2193.3|15
1673548800000|2023-01-12 18:40:00|2200|2194|2200.3|2194.3|2200.3|2194.3|2200|2194|2
1673549100000|2023-01-12 18:45:00|2200.5|2194.5|2196.8|2190.8|2200.5|2194.5|2196.6|2190.6|18
1673549400000|2023-01-12 18:50:00|2196.3|2190.3|2196.5|2190.5|2196.9|2190.9|2196.3|2190.3|10
1673549700000|2023-01-12 18:55:00|2196.1|2190.1|2202.8|2184|2204|2190.1|2195.8|2183.3|16
1673571600000|2023-01-13 01:00:00|2195.6|2189.6|2194.9|2188.9|2195.6|2189.6|2192.4|2186.4|12
1673571900000|2023-01-13 01:05:00|2194.6|2188.6|2191.8|2185.8|2194.6|2188.6|2191.1|2185.1|39
1673572200000|2023-01-13 01:10:00|2191.5|2185.5|2190|2184|2191.5|2185.5|2189.8|2183.8|19
1673572500000|2023-01-13 01:15:00|2189.8|2183.8|2192|2186|2192|2186|2189.8|2183.8|30
1673572800000|2023-01-13 01:20:00|2191.8|2185.8|2188.4|2182.4|2192.8|2186.8|2188.1|2182.1|69
1673573100000|2023-01-13 01:25:00|2188.1|2182.1|2187.8|2181.8|2188.8|2182.8|2186|2180|55
1673573400000|2023-01-13 01:30:00|2187.5|2181.5|2186.5|2180.5|2188|2182|2185.8|2179.8|28
1673573700000|2023-01-13 01:35:00|2186.3|2180.3|2186.5|2180.5|2186.8|2180.8|2185.3|2179.3|36
1673574000000|2023-01-13 01:40:00|2186.3|2180.3|2187.3|2181.3|2187.3|2181.3|2185.5|2179.5|15
1673574300000|2023-01-13 01:45:00|2187|2181|2186.5|2180.5|2187|2181|2186|2180|4
1673574600000|2023-01-13 01:50:00|2186.3|2180.3|2186.5|2180.5|2187.8|2181.8|2186.3|2180.3|19
1673574900000|2023-01-13 01:55:00|2186.3|2180.3|2187.3|2181.3|2187.5|2181.5|2186|2180|10
1673575200000|2023-01-13 02:00:00|2187|2181|2186.4|2180.4|2189.5|2183.5|2185.8|2179.8|17
1673575500000|2023-01-13 02:05:00|2186.8|2180.8|2184|2178|2187|2181|2183.8|2177.8|29
1673575800000|2023-01-13 02:10:00|2184.3|2178.3|2184|2178|2184.5|2178.5|2184|2178|6
1673576100000|2023-01-13 02:15:00|2183.8|2177.8|2184.5|2178.5|2184.5|2178.5|2183.8|2177.8|9
1673576400000|2023-01-13 02:20:00|2185|2179|2185.3|2179.3|2185.8|2179.8|2184.5|2178.5|11
1673576700000|2023-01-13 02:25:00|2185.5|2179.5|2186.3|2180.3|2186.3|2180.3|2185.5|2179.5|4
1673577000000|2023-01-13 02:30:00|2186.5|2180.5|2190.3|2184.3|2190.3|2184.3|2186.5|2180.5|23
1673577300000|2023-01-13 02:35:00|2190.5|2184.5|2192.8|2186.8|2192.8|2186.8|2189.5|2183.5|15
1673577600000|2023-01-13 02:40:00|2192.3|2186.3|2192.5|2186.5|2192.8|2186.8|2192.3|2186.3|8
1673577900000|2023-01-13 02:45:00|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1673578200000|2023-01-13 02:50:00|2192|2186|2192|2186|2193.3|2187.3|2191.3|2185.3|12
1673578500000|2023-01-13 02:55:00|2191.3|2185.3|2191.9|2185.9|2192.1|2186.1|2189.3|2183.3|14
1673578800000|2023-01-13 03:00:00|2192.3|2186.3|2190.5|2184.5|2193|2187|2189|2183|27
1673579100000|2023-01-13 03:05:00|2190.8|2184.8|2190|2184|2190.8|2184.8|2190|2184|9
1673579400000|2023-01-13 03:10:00|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1673579700000|2023-01-13 03:15:00|2190.5|2184.5|2190|2184|2191.5|2185.5|2190|2184|8
1673580000000|2023-01-13 03:20:00|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.5|2183.5|9
1673580300000|2023-01-13 03:25:00|2190|2184|2190.3|2184.3|2190.8|2184.8|2190|2184|5
1673580600000|2023-01-13 03:30:00|2190|2184|2189.5|2183.5|2190|2184|2189.5|2183.5|7
1673580900000|2023-01-13 03:35:00|2189.8|2183.8|2190|2184|2190.8|2184.8|2189.5|2183.5|9
1673581200000|2023-01-13 03:40:00|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2189.5|2183.5|6
1673581500000|2023-01-13 03:45:00|2190.5|2184.5|2190.3|2184.3|2190.5|2184.5|2190.3|2184.3|4
1673581800000|2023-01-13 03:50:00|2190.5|2184.5|2191.5|2185.5|2192.8|2186.8|2190.3|2184.3|14
1673582100000|2023-01-13 03:55:00|2191.8|2185.8|2192.8|2186.8|2192.8|2186.8|2191.8|2185.8|3
1673582400000|2023-01-13 04:00:00|2192.5|2186.5|2192.3|2186.3|2192.5|2186.5|2192.3|2186.3|2
1673582700000|2023-01-13 04:05:00|2192.5|2186.5|2192.3|2186.3|2192.5|2186.5|2192.3|2186.3|2
1673583000000|2023-01-13 04:10:00|2192.5|2186.5|2192.3|2186.3|2192.5|2186.5|2192.3|2186.3|2
1673583300000|2023-01-13 04:15:00|2192.5|2186.5|2196.5|2190.5|2196.5|2190.5|2192.3|2186.3|24
1673583600000|2023-01-13 04:20:00|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1673583900000|2023-01-13 04:25:00|2196.5|2190.5|2197.8|2191.8|2197.8|2191.8|2196.5|2190.5|3
1673584200000|2023-01-13 04:30:00|2197.5|2191.5|2197.8|2191.8|2198|2192|2197.5|2191.5|6
1673584800000|2023-01-13 04:40:00|2198|2192|2197.8|2191.8|2198|2192|2197.8|2191.8|6
1673585100000|2023-01-13 04:45:00|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|1
1673585400000|2023-01-13 04:50:00|2197|2191|2195.3|2189.3|2197|2191|2194.8|2188.8|9
1673585700000|2023-01-13 04:55:00|2195.5|2189.5|2195.3|2189.3|2195.5|2189.5|2195.3|2189.3|2
1673586000000|2023-01-13 05:00:00|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1673586300000|2023-01-13 05:05:00|2195.3|2189.3|2195.3|2189.3|2195.5|2189.5|2195.3|2189.3|7
1673586600000|2023-01-13 05:10:00|2195.5|2189.5|2195.3|2189.3|2195.5|2189.5|2195.3|2189.3|2
1673586900000|2023-01-13 05:15:00|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.3|2189.3|5
1673587200000|2023-01-13 05:20:00|2195.3|2189.3|2195.3|2189.3|2195.5|2189.5|2195.3|2189.3|7
1673587500000|2023-01-13 05:25:00|2195|2189|2193.8|2187.8|2195|2189|2192.8|2186.8|11
1673587800000|2023-01-13 05:30:00|2194|2188|2187.3|2181.3|2194|2188|2186.8|2180.8|30
1673588400000|2023-01-13 05:40:00|2187.5|2181.5|2186.3|2180.3|2187.5|2181.5|2186.3|2180.3|14
1673588700000|2023-01-13 05:45:00|2186.5|2180.5|2188|2182|2189.8|2183.8|2186.5|2180.5|28
1673589000000|2023-01-13 05:50:00|2187.8|2181.8|2188.5|2182.5|2188.5|2182.5|2187.8|2181.8|4
1673589300000|2023-01-13 05:55:00|2188.8|2182.8|2187.3|2181.3|2189.5|2183.5|2186.9|2180.9|14
1673589600000|2023-01-13 06:00:00|2187|2181|2186.3|2180.3|2187|2181|2186.3|2180.3|4
1673590200000|2023-01-13 06:10:00|2186|2180|2184.3|2178.3|2186|2180|2183.5|2177.5|9
1673590500000|2023-01-13 06:15:00|2184.5|2178.5|2184.3|2178.3|2184.5|2178.5|2184.3|2178.3|4
1673590800000|2023-01-13 06:20:00|2184.5|2178.5|2184|2178|2184.5|2178.5|2184|2178|5
1673591400000|2023-01-13 06:30:00|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1673591700000|2023-01-13 06:35:00|2184.5|2178.5|2186|2180|2186.3|2180.3|2184.5|2178.5|4
1673592000000|2023-01-13 06:40:00|2185.8|2179.8|2183.5|2177.5|2186.9|2180.9|2183.5|2177.5|28
1673592600000|2023-01-13 06:50:00|2183.3|2177.3|2182|2176|2183.3|2177.3|2181.5|2175.5|4
1673592900000|2023-01-13 06:55:00|2181.8|2175.8|2180.3|2174.3|2181.8|2175.8|2180|2174|5
1673593200000|2023-01-13 07:00:00|2180.5|2174.5|2180.5|2174.5|2180.8|2174.8|2180.5|2174.5|3
1673593500000|2023-01-13 07:05:00|2180.8|2174.8|2184.3|2178.3|2184.3|2178.3|2180.8|2174.8|9
1673593800000|2023-01-13 07:10:00|2184|2178|2186.5|2180.5|2186.5|2180.5|2183.8|2177.8|7
1673594100000|2023-01-13 07:15:00|2186.8|2180.8|2186.5|2180.5|2187.5|2181.5|2186.5|2180.5|7
1673594400000|2023-01-13 07:20:00|2186.3|2180.3|2187.5|2181.5|2187.5|2181.5|2185.8|2179.8|16
1673594700000|2023-01-13 07:25:00|2187.8|2181.8|2185.5|2179.5|2188.3|2182.3|2185.5|2179.5|8
1673595000000|2023-01-13 07:30:00|2185.3|2179.3|2185|2179|2188.3|2182.3|2183|2177|53
1673595300000|2023-01-13 07:35:00|2185.3|2179.3|2185.5|2179.5|2185.8|2179.8|2185|2179|8
1673595600000|2023-01-13 07:40:00|2185.3|2179.3|2186.8|2180.8|2187|2181|2184|2178|10
1673595900000|2023-01-13 07:45:00|2186.3|2180.3|2186.5|2180.5|2186.5|2180.5|2186|2180|12
1673596200000|2023-01-13 07:50:00|2186.3|2180.3|2186|2180|2186.3|2180.3|2186|2180|10
1673596500000|2023-01-13 07:55:00|2186.3|2180.3|2190.9|2184.9|2190.9|2184.9|2185.6|2179.6|33
1673596800000|2023-01-13 08:00:00|2192.3|2186.3|2177|2171|2192.3|2186.3|2175.8|2169.8|104
1673597100000|2023-01-13 08:05:00|2176.9|2170.9|2184.6|2178.6|2186.3|2180.3|2176.9|2170.9|27
1673597400000|2023-01-13 08:10:00|2184.1|2178.1|2190.1|2184.1|2190.6|2184.6|2183.6|2177.6|29
1673597700000|2023-01-13 08:15:00|2189.4|2183.4|2195.1|2189.1|2195.4|2189.4|2186.4|2180.4|38
1673598000000|2023-01-13 08:20:00|2194.9|2188.9|2188.1|2182.1|2194.9|2188.9|2186.8|2180.8|26
1673598300000|2023-01-13 08:25:00|2187.9|2181.9|2193.1|2187.1|2193.1|2187.1|2187.6|2181.6|33
1673598600000|2023-01-13 08:30:00|2192.9|2186.9|2193.9|2187.9|2195.1|2189.1|2191.6|2185.6|21
1673598900000|2023-01-13 08:35:00|2193.6|2187.6|2190.6|2184.6|2193.6|2187.6|2189.6|2183.6|19
1673599200000|2023-01-13 08:40:00|2190.9|2184.9|2186.6|2180.6|2190.9|2184.9|2186.6|2180.6|34
1673599500000|2023-01-13 08:45:00|2186.9|2180.9|2185.1|2179.1|2188.1|2182.1|2184.6|2178.6|18
1673599800000|2023-01-13 08:50:00|2185.4|2179.4|2187.1|2181.1|2187.6|2181.6|2185.1|2179.1|8
1673600100000|2023-01-13 08:55:00|2186.9|2180.9|2186.1|2180.1|2188.1|2182.1|2186.1|2180.1|29
1673600400000|2023-01-13 09:00:00|2185.9|2179.9|2185|2179|2185.9|2179.9|2181.1|2175.1|40
1673600700000|2023-01-13 09:05:00|2184.6|2178.6|2191.1|2185.1|2191.1|2185.1|2181.9|2175.9|26
1673601000000|2023-01-13 09:10:00|2191|2185|2200.6|2194.6|2200.6|2194.6|2191|2185|28
1673601300000|2023-01-13 09:15:00|2200.4|2194.4|2200.6|2194.6|2202.4|2196.4|2198.1|2192.1|31
1673601600000|2023-01-13 09:20:00|2200.4|2194.4|2190.4|2184.4|2201.4|2195.4|2190.4|2184.4|42
1673601900000|2023-01-13 09:25:00|2190.1|2184.1|2188.9|2182.9|2190.9|2184.9|2188.4|2182.4|19
1673602200000|2023-01-13 09:30:00|2188.6|2182.6|2184.6|2178.6|2188.6|2182.6|2184.1|2178.1|15
1673602500000|2023-01-13 09:35:00|2184.4|2178.4|2183.6|2177.6|2184.4|2178.4|2183.6|2177.6|4
1673602800000|2023-01-13 09:40:00|2182.9|2176.9|2185.6|2179.6|2186.1|2180.1|2182.4|2176.4|20
1673603100000|2023-01-13 09:45:00|2185.9|2179.9|2192.1|2186.1|2193.9|2187.9|2185.6|2179.6|28
1673603400000|2023-01-13 09:50:00|2192.6|2186.6|2192.1|2186.1|2192.9|2186.9|2191.4|2185.4|13
1673603700000|2023-01-13 09:55:00|2191.9|2185.9|2192.9|2186.9|2193.1|2187.1|2191.6|2185.6|15
1673604000000|2023-01-13 10:00:00|2193.1|2187.1|2192.1|2186.1|2197.9|2191.9|2192.1|2186.1|39
1673604300000|2023-01-13 10:05:00|2191.4|2185.4|2194.6|2188.6|2195.1|2189.1|2191.4|2185.4|18
1673604600000|2023-01-13 10:10:00|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2193.9|2187.9|11
1673604900000|2023-01-13 10:15:00|2194.1|2188.1|2193.9|2187.9|2194.1|2188.1|2191.9|2185.9|17
1673605200000|2023-01-13 10:20:00|2193.4|2187.4|2191.1|2185.1|2193.4|2187.4|2190.6|2184.6|12
1673605500000|2023-01-13 10:25:00|2190.9|2184.9|2191.1|2185.1|2191.4|2185.4|2187.9|2181.9|17
1673605800000|2023-01-13 10:30:00|2190.6|2184.6|2193.4|2187.4|2195.4|2189.4|2190.4|2184.4|21
1673606100000|2023-01-13 10:35:00|2193.1|2187.1|2191.4|2185.4|2193.4|2187.4|2191.1|2185.1|17
1673606400000|2023-01-13 10:40:00|2191.1|2185.1|2190.9|2184.9|2192.9|2186.9|2190.4|2184.4|18
1673606700000|2023-01-13 10:45:00|2190.6|2184.6|2187.9|2181.9|2190.9|2184.9|2186.9|2180.9|31
1673607000000|2023-01-13 10:50:00|2188.1|2182.1|2189.4|2183.4|2189.9|2183.9|2187.9|2181.9|12
1673607300000|2023-01-13 10:55:00|2189.1|2183.1|2190.1|2184.1|2191.9|2185.9|2189.1|2183.1|12
1673607600000|2023-01-13 11:00:00|2189.9|2183.9|2189.4|2183.4|2190.1|2184.1|2189.4|2183.4|13
1673607900000|2023-01-13 11:05:00|2189.6|2183.6|2190.9|2184.9|2190.9|2184.9|2189.6|2183.6|12
1673608200000|2023-01-13 11:10:00|2191.1|2185.1|2194.1|2188.1|2194.4|2188.4|2191.1|2185.1|23
1673608500000|2023-01-13 11:15:00|2194.4|2188.4|2195.4|2189.4|2196.9|2190.9|2194.1|2188.1|22
1673608800000|2023-01-13 11:20:00|2195.6|2189.6|2195.9|2189.9|2196.9|2190.9|2195.1|2189.1|15
1673609100000|2023-01-13 11:25:00|2195.6|2189.6|2191.9|2185.9|2195.6|2189.6|2191.6|2185.6|22
1673609400000|2023-01-13 11:30:00|2191.6|2185.6|2192.6|2186.6|2193.6|2187.6|2190.1|2184.1|33
1673609700000|2023-01-13 11:35:00|2192.9|2186.9|2193.6|2187.6|2194.9|2188.9|2192.9|2186.9|15
1673610000000|2023-01-13 11:40:00|2193.4|2187.4|2194.6|2188.6|2195.9|2189.9|2193.4|2187.4|23
1673610300000|2023-01-13 11:45:00|2195.1|2189.1|2196.1|2190.1|2197.6|2191.6|2195.1|2189.1|27
1673610600000|2023-01-13 11:50:00|2195.9|2189.9|2195.4|2189.4|2196.1|2190.1|2191.6|2185.6|27
1673610900000|2023-01-13 11:55:00|2195.5|2189.5|2193.6|2187.6|2197.4|2191.4|2193.1|2187.1|31
1673611200000|2023-01-13 12:00:00|2193.9|2187.9|2195.4|2189.4|2195.4|2189.4|2193.9|2187.9|8
1673611500000|2023-01-13 12:05:00|2195.1|2189.1|2190.6|2184.6|2195.1|2189.1|2189.4|2183.4|62
1673611800000|2023-01-13 12:10:00|2190.4|2184.4|2189.6|2183.6|2190.9|2184.9|2189.6|2183.6|13
1673612100000|2023-01-13 12:15:00|2189.9|2183.9|2190.1|2184.1|2190.9|2184.9|2188.4|2182.4|16
1673612400000|2023-01-13 12:20:00|2190.4|2184.4|2187.9|2181.9|2190.4|2184.4|2185.9|2179.9|23
1673612700000|2023-01-13 12:25:00|2187.4|2181.4|2187.4|2181.4|2187.6|2181.6|2182.9|2176.9|43
1673613000000|2023-01-13 12:30:00|2187.1|2181.1|2189.6|2183.6|2189.6|2183.6|2185.9|2179.9|28
1673613300000|2023-01-13 12:35:00|2189.9|2183.9|2192.9|2186.9|2193.4|2187.4|2189.9|2183.9|33
1673613600000|2023-01-13 12:40:00|2193.1|2187.1|2197.9|2191.9|2197.9|2191.9|2193.1|2187.1|25
1673613900000|2023-01-13 12:45:00|2197.6|2191.6|2192.8|2186.8|2197.9|2191.9|2188.6|2182.6|52
1673614200000|2023-01-13 12:50:00|2194|2188|2193.4|2187.4|2197.3|2191.3|2192.6|2186.6|72
1673614500000|2023-01-13 12:55:00|2193.1|2187.1|2191.4|2185.4|2195.9|2189.9|2189.6|2183.6|62
1673614800000|2023-01-13 13:00:00|2191.6|2185.6|2186.4|2180.4|2191.6|2185.6|2182.8|2176.8|75
1673615100000|2023-01-13 13:05:00|2185.9|2179.9|2187.6|2181.6|2187.9|2181.9|2185.1|2179.1|26
1673615400000|2023-01-13 13:10:00|2187.9|2181.9|2190.9|2184.9|2192.1|2186.1|2187.1|2181.1|53
1673615700000|2023-01-13 13:15:00|2190.6|2184.6|2191.9|2185.9|2194.1|2188.1|2190.4|2184.4|27
1673616000000|2023-01-13 13:20:00|2192.1|2186.1|2193.4|2187.4|2193.6|2187.6|2191.9|2185.9|25
1673616300000|2023-01-13 13:25:00|2193.6|2187.6|2193.9|2187.9|2195.1|2189.1|2191.6|2185.6|30
1673616600000|2023-01-13 13:30:00|2193.6|2187.6|2190.6|2184.6|2193.6|2187.6|2189.6|2183.6|40
1673616900000|2023-01-13 13:35:00|2190.4|2184.4|2196.1|2190.1|2196.4|2190.4|2190.4|2184.4|37
1673617200000|2023-01-13 13:40:00|2196.4|2190.4|2198.6|2192.6|2198.6|2192.6|2196.4|2190.4|51
1673617500000|2023-01-13 13:45:00|2198.4|2192.4|2194.9|2188.9|2198.6|2192.6|2193.9|2187.9|16
1673617800000|2023-01-13 13:50:00|2195.1|2189.1|2201.6|2195.6|2202.4|2196.4|2195.1|2189.1|51
1673618100000|2023-01-13 13:55:00|2201.9|2195.9|2198.1|2192.1|2202.1|2196.1|2198.1|2192.1|40
1673618400000|2023-01-13 14:00:00|2197.9|2191.9|2201.9|2195.9|2202.6|2196.6|2197.9|2191.9|50
1673618700000|2023-01-13 14:05:00|2201.6|2195.6|2204.9|2198.9|2205.1|2199.1|2201.6|2195.6|37
1673619000000|2023-01-13 14:10:00|2204.6|2198.6|2212.6|2206.6|2214.1|2208.1|2204.6|2198.6|65
1673619300000|2023-01-13 14:15:00|2212.4|2206.4|2212.1|2206.1|2215.4|2209.4|2211.1|2205.1|49
1673619600000|2023-01-13 14:20:00|2213.1|2207.1|2217.1|2211.1|2217.1|2211.1|2213.1|2207.1|36
1673619900000|2023-01-13 14:25:00|2217.4|2211.4|2216.9|2210.9|2217.4|2211.4|2213.4|2207.4|40
1673620200000|2023-01-13 14:30:00|2216.4|2210.4|2220.9|2214.9|2221.6|2215.6|2216.4|2210.4|66
1673620500000|2023-01-13 14:35:00|2221.1|2215.1|2224.9|2218.9|2228.1|2222.1|2221.1|2215.1|72
1673620800000|2023-01-13 14:40:00|2225.4|2219.4|2232.4|2226.4|2232.4|2226.4|2225.4|2219.4|49
1673621100000|2023-01-13 14:45:00|2231.9|2225.9|2240.6|2234.6|2240.6|2234.6|2231.1|2225.1|99
1673621400000|2023-01-13 14:50:00|2240.9|2234.9|2237.4|2231.4|2241.4|2235.4|2237.1|2231.1|88
1673621700000|2023-01-13 14:55:00|2239.1|2233.1|2236.9|2230.9|2239.1|2233.1|2232.6|2226.6|73
1673622000000|2023-01-13 15:00:00|2237.1|2231.1|2231.6|2225.6|2238.1|2232.1|2229.4|2223.4|75
1673622300000|2023-01-13 15:05:00|2230.6|2224.6|2229.6|2223.6|2232.1|2226.1|2229.1|2223.1|74
1673622600000|2023-01-13 15:10:00|2230.1|2224.1|2232.1|2226.1|2232.6|2226.6|2229.1|2223.1|70
1673622900000|2023-01-13 15:15:00|2232.4|2226.4|2231.9|2225.9|2232.4|2226.4|2230.4|2224.4|33
1673623200000|2023-01-13 15:20:00|2231.6|2225.6|2226.9|2220.9|2232.1|2226.1|2225.9|2219.9|44
1673623500000|2023-01-13 15:25:00|2226.6|2220.6|2228.4|2222.4|2230.4|2224.4|2226.6|2220.6|34
1673623800000|2023-01-13 15:30:00|2228.6|2222.6|2231.9|2225.9|2232.4|2226.4|2227.1|2221.1|35
1673624100000|2023-01-13 15:35:00|2232.1|2226.1|2232.1|2226.1|2232.4|2226.4|2229.6|2223.6|34
1673624400000|2023-01-13 15:40:00|2231.9|2225.9|2231.6|2225.6|2232.1|2226.1|2227.9|2221.9|41
1673624700000|2023-01-13 15:45:00|2231.9|2225.9|2231.9|2225.9|2232.4|2226.4|2231.4|2225.4|37
1673625000000|2023-01-13 15:50:00|2232.1|2226.1|2235.9|2229.9|2238.8|2232.8|2232.1|2226.1|65
1673625300000|2023-01-13 15:55:00|2235.4|2229.4|2236.9|2230.9|2237.1|2231.1|2234.9|2228.9|59
1673625600000|2023-01-13 16:00:00|2237.1|2231.1|2239.6|2233.6|2240.1|2234.1|2233.4|2227.4|76
1673625900000|2023-01-13 16:05:00|2239.4|2233.4|2248|2242|2249.8|2243.8|2234.1|2228.1|115
1673626200000|2023-01-13 16:10:00|2248.3|2242.3|2248.9|2242.9|2250|2244|2242.1|2236.1|102
1673626500000|2023-01-13 16:15:00|2249|2243|2247.1|2241.1|2260.5|2254.5|2242.1|2236.1|226
1673626800000|2023-01-13 16:20:00|2247.4|2241.4|2244.1|2238.1|2247.4|2241.4|2238.1|2232.1|65
1673627100000|2023-01-13 16:25:00|2244.6|2238.6|2245.1|2239.1|2247.4|2241.4|2243.9|2237.9|36
1673627400000|2023-01-13 16:30:00|2244.9|2238.9|2246.6|2240.6|2248.9|2242.9|2244.6|2238.6|25
1673627700000|2023-01-13 16:35:00|2246.4|2240.4|2245.1|2239.1|2249.6|2243.6|2242.1|2236.1|64
1673628000000|2023-01-13 16:40:00|2245.4|2239.4|2248.9|2242.9|2249.9|2243.9|2245.4|2239.4|67
1673628300000|2023-01-13 16:45:00|2248.6|2242.6|2255.4|2249.4|2258.3|2252.3|2248.6|2242.6|61
1673628600000|2023-01-13 16:50:00|2256.1|2250.1|2253.9|2247.9|2256.1|2250.1|2253.4|2247.4|16
1673628900000|2023-01-13 16:55:00|2254.1|2248.1|2251.4|2245.4|2254.1|2248.1|2250.4|2244.4|60
1673629200000|2023-01-13 17:00:00|2251.6|2245.6|2251.9|2245.9|2252.1|2246.1|2250.6|2244.6|54
1673629500000|2023-01-13 17:05:00|2252.4|2246.4|2257.9|2251.9|2260.1|2254.1|2251.9|2245.9|31
1673629800000|2023-01-13 17:10:00|2257.6|2251.6|2256.4|2250.4|2258.1|2252.1|2255.4|2249.4|7
1673630100000|2023-01-13 17:15:00|2256.1|2250.1|2255.6|2249.6|2257.6|2251.6|2255.6|2249.6|32
1673630400000|2023-01-13 17:20:00|2255.4|2249.4|2256.9|2250.9|2257.1|2251.1|2254.4|2248.4|14
1673630700000|2023-01-13 17:25:00|2257.1|2251.1|2256.9|2250.9|2257.1|2251.1|2256.1|2250.1|12
1673631000000|2023-01-13 17:30:00|2256.6|2250.6|2254.9|2248.9|2256.6|2250.6|2254.6|2248.6|11
1673631300000|2023-01-13 17:35:00|2255.1|2249.1|2258.4|2252.4|2258.9|2252.9|2255.1|2249.1|18
1673631600000|2023-01-13 17:40:00|2258.9|2252.9|2258.6|2252.6|2258.9|2252.9|2257.6|2251.6|5
1673631900000|2023-01-13 17:45:00|2258.9|2252.9|2258.6|2252.6|2259.1|2253.1|2258.1|2252.1|6
1673632200000|2023-01-13 17:50:00|2258.4|2252.4|2255.4|2249.4|2258.6|2252.6|2254.9|2248.9|17
1673632500000|2023-01-13 17:55:00|2256.4|2250.4|2259.5|2253.5|2259.8|2253.8|2256.4|2250.4|28
1673632800000|2023-01-13 18:00:00|2259.8|2253.8|2259.9|2253.9|2260.4|2254.4|2259.5|2253.5|12
1673633100000|2023-01-13 18:05:00|2260.1|2254.1|2260.3|2254.3|2260.3|2254.3|2259.6|2253.6|19
1673633400000|2023-01-13 18:10:00|2260.4|2254.4|2256.4|2250.4|2260.4|2254.4|2253.5|2247.5|17
1673633700000|2023-01-13 18:15:00|2256.3|2250.3|2256|2250|2257.3|2251.3|2255.8|2249.8|23
1673634000000|2023-01-13 18:20:00|2256.1|2250.1|2256.5|2250.5|2258.5|2252.5|2256.1|2250.1|10
1673634300000|2023-01-13 18:25:00|2256.8|2250.8|2252.3|2246.3|2256.8|2250.8|2252|2246|13
1673634600000|2023-01-13 18:30:00|2252|2246|2252.9|2246.9|2252.9|2246.9|2252|2246|5
1673634900000|2023-01-13 18:35:00|2253.1|2247.1|2252.5|2246.5|2253.1|2247.1|2252.5|2246.5|4
1673635200000|2023-01-13 18:40:00|2252.8|2246.8|2253.8|2247.8|2253.9|2247.9|2252.8|2246.8|12
1673635500000|2023-01-13 18:45:00|2253.5|2247.5|2253.4|2247.4|2253.5|2247.5|2253.4|2247.4|2
1673635800000|2023-01-13 18:50:00|2253|2247|2252|2246|2253|2247|2251.8|2245.8|11
1673636100000|2023-01-13 18:55:00|2251.8|2245.8|2255.5|2236.8|2258.3|2245.8|2250.6|2236.8|10
1673830800000|2023-01-16 01:00:00|2245.5|2239.5|2246.8|2240.8|2246.8|2240.8|2244.9|2238.9|23
1673831100000|2023-01-16 01:05:00|2247.9|2241.9|2245.8|2239.8|2249.1|2243.1|2240.9|2234.9|72
1673831400000|2023-01-16 01:10:00|2245.9|2239.9|2242.8|2236.8|2246|2240|2242.8|2236.8|13
1673831700000|2023-01-16 01:15:00|2243|2237|2239.8|2233.8|2244.5|2238.5|2239.3|2233.3|49
1673832000000|2023-01-16 01:20:00|2240.3|2234.3|2241.9|2235.9|2244|2238|2239.5|2233.5|30
1673832300000|2023-01-16 01:25:00|2241.8|2235.8|2240.5|2234.5|2242.3|2236.3|2240.3|2234.3|20
1673832600000|2023-01-16 01:30:00|2241|2235|2240.5|2234.5|2242.3|2236.3|2240|2234|18
1673832900000|2023-01-16 01:35:00|2240.8|2234.8|2238|2232|2240.8|2234.8|2237|2231|40
1673833200000|2023-01-16 01:40:00|2237.8|2231.8|2238.8|2232.8|2240|2234|2237.8|2231.8|23
1673833500000|2023-01-16 01:45:00|2239|2233|2238.8|2232.8|2239.5|2233.5|2238.5|2232.5|18
1673833800000|2023-01-16 01:50:00|2239|2233|2239|2233|2239|2233|2238.5|2232.5|25
1673834100000|2023-01-16 01:55:00|2239.5|2233.5|2241.8|2235.8|2241.8|2235.8|2239.3|2233.3|20
1673834400000|2023-01-16 02:00:00|2242|2236|2239.3|2233.3|2242|2236|2239.3|2233.3|45
1673834700000|2023-01-16 02:05:00|2239.5|2233.5|2239.5|2233.5|2241.3|2235.3|2237.8|2231.8|59
1673835000000|2023-01-16 02:10:00|2239.8|2233.8|2238.5|2232.5|2240.8|2234.8|2237.8|2231.8|49
1673835300000|2023-01-16 02:15:00|2239|2233|2239.8|2233.8|2240.3|2234.3|2239|2233|8
1673835600000|2023-01-16 02:20:00|2240|2234|2241.8|2235.8|2241.8|2235.8|2240|2234|15
1673835900000|2023-01-16 02:25:00|2242|2236|2242|2236|2242|2236|2241.8|2235.8|3
1673836200000|2023-01-16 02:30:00|2242.3|2236.3|2237|2231|2242.3|2236.3|2236.8|2230.8|40
1673836500000|2023-01-16 02:35:00|2236.8|2230.8|2237|2231|2237.3|2231.3|2236.8|2230.8|16
1673836800000|2023-01-16 02:40:00|2236.8|2230.8|2237.5|2231.5|2238|2232|2236.8|2230.8|24
1673837100000|2023-01-16 02:45:00|2237.3|2231.3|2238|2232|2238.3|2232.3|2237.3|2231.3|22
1673837400000|2023-01-16 02:50:00|2238.3|2232.3|2239|2233|2239.5|2233.5|2238|2232|27
1673837700000|2023-01-16 02:55:00|2239.3|2233.3|2239.8|2233.8|2239.8|2233.8|2239.3|2233.3|3
1673838000000|2023-01-16 03:00:00|2240|2234|2239.3|2233.3|2240|2234|2239|2233|10
1673838300000|2023-01-16 03:05:00|2239.5|2233.5|2239.5|2233.5|2239.5|2233.5|2239.5|2233.5|1
1673838900000|2023-01-16 03:15:00|2239.8|2233.8|2240|2234|2240|2234|2239.8|2233.8|2
1673839200000|2023-01-16 03:20:00|2240.3|2234.3|2240.8|2234.8|2240.8|2234.8|2240.3|2234.3|2
1673839500000|2023-01-16 03:25:00|2241|2235|2241|2235|2241|2235|2241|2235|1
1673839800000|2023-01-16 03:30:00|2240.8|2234.8|2240.8|2234.8|2240.8|2234.8|2240.5|2234.5|3
1673840100000|2023-01-16 03:35:00|2240.5|2234.5|2240.8|2234.8|2240.8|2234.8|2240.5|2234.5|2
1673840400000|2023-01-16 03:40:00|2240.5|2234.5|2241.3|2235.3|2241.3|2235.3|2240|2234|16
1673840700000|2023-01-16 03:45:00|2241.8|2235.8|2241.8|2235.8|2242|2236|2241.8|2235.8|3
1673841000000|2023-01-16 03:50:00|2241.5|2235.5|2241.5|2235.5|2241.5|2235.5|2241.5|2235.5|1
1673841300000|2023-01-16 03:55:00|2241.3|2235.3|2242|2236|2242|2236|2241.3|2235.3|3
1673842200000|2023-01-16 04:10:00|2241.8|2235.8|2241.8|2235.8|2241.8|2235.8|2241.8|2235.8|1
1673842500000|2023-01-16 04:15:00|2241.5|2235.5|2241|2235|2241.5|2235.5|2240.8|2234.8|5
1673842800000|2023-01-16 04:20:00|2241.3|2235.3|2241.8|2235.8|2242|2236|2241.3|2235.3|5
1673843100000|2023-01-16 04:25:00|2242|2236|2242|2236|2242|2236|2242|2236|1
1673843700000|2023-01-16 04:35:00|2241.8|2235.8|2241.8|2235.8|2242|2236|2241.8|2235.8|3
1673844000000|2023-01-16 04:40:00|2241.5|2235.5|2240.5|2234.5|2241.5|2235.5|2240.3|2234.3|5
1673844300000|2023-01-16 04:45:00|2240.8|2234.8|2240.8|2234.8|2240.8|2234.8|2240.8|2234.8|1
1673844600000|2023-01-16 04:50:00|2241|2235|2241.5|2235.5|2241.5|2235.5|2241|2235|3
1673844900000|2023-01-16 04:55:00|2241.3|2235.3|2238.8|2232.8|2241.3|2235.3|2238.5|2232.5|9
1673845200000|2023-01-16 05:00:00|2238.5|2232.5|2238.5|2232.5|2238.8|2232.8|2238.3|2232.3|5
1673845500000|2023-01-16 05:05:00|2238.8|2232.8|2241.5|2235.5|2241.5|2235.5|2238.8|2232.8|4
1673846100000|2023-01-16 05:15:00|2241.3|2235.3|2241.8|2235.8|2241.8|2235.8|2241.3|2235.3|3
1673846700000|2023-01-16 05:25:00|2241.5|2235.5|2241.5|2235.5|2241.5|2235.5|2241.5|2235.5|1
1673847000000|2023-01-16 05:30:00|2241|2235|2240|2234|2242.3|2236.3|2238.9|2232.9|23
1673847300000|2023-01-16 05:35:00|2239.8|2233.8|2240.5|2234.5|2240.5|2234.5|2239.3|2233.3|9
1673847600000|2023-01-16 05:40:00|2240.3|2234.3|2239.5|2233.5|2240.3|2234.3|2239.5|2233.5|18
1673847900000|2023-01-16 05:45:00|2240|2234|2238.8|2232.8|2240.8|2234.8|2238|2232|27
1673848200000|2023-01-16 05:50:00|2238.5|2232.5|2237.8|2231.8|2238.5|2232.5|2237.3|2231.3|9
1673848500000|2023-01-16 05:55:00|2237.3|2231.3|2236.5|2230.5|2237.3|2231.3|2235|2229|23
1673848800000|2023-01-16 06:00:00|2237|2231|2236.8|2230.8|2238|2232|2236.5|2230.5|11
1673849100000|2023-01-16 06:05:00|2237|2231|2238|2232|2239|2233|2237|2231|19
1673849400000|2023-01-16 06:10:00|2237.8|2231.8|2236.8|2230.8|2238|2232|2236.8|2230.8|5
1673849700000|2023-01-16 06:15:00|2237.3|2231.3|2236|2230|2237.3|2231.3|2235.3|2229.3|30
1673850000000|2023-01-16 06:20:00|2236.8|2230.8|2234.8|2228.8|2236.8|2230.8|2234.5|2228.5|14
1673850300000|2023-01-16 06:25:00|2234.5|2228.5|2229.3|2223.3|2234.5|2228.5|2229.3|2223.3|17
1673850600000|2023-01-16 06:30:00|2230.3|2224.3|2229.5|2223.5|2232.3|2226.3|2228.8|2222.8|18
1673850900000|2023-01-16 06:35:00|2229.3|2223.3|2228|2222|2231|2225|2227|2221|26
1673851200000|2023-01-16 06:40:00|2227.3|2221.3|2231|2225|2232|2226|2227.3|2221.3|54
1673851500000|2023-01-16 06:45:00|2231.3|2225.3|2232|2226|2232.3|2226.3|2230.8|2224.8|12
1673851800000|2023-01-16 06:50:00|2232.5|2226.5|2232.8|2226.8|2234.3|2228.3|2231.8|2225.8|13
1673852100000|2023-01-16 06:55:00|2233|2227|2231|2225|2233.3|2227.3|2231|2225|13
1673852400000|2023-01-16 07:00:00|2231.8|2225.8|2233|2227|2233.5|2227.5|2231|2225|19
1673852700000|2023-01-16 07:05:00|2232.8|2226.8|2233|2227|2233|2227|2232.5|2226.5|16
1673853000000|2023-01-16 07:10:00|2233.3|2227.3|2233.8|2227.8|2233.8|2227.8|2233.3|2227.3|5
1673853300000|2023-01-16 07:15:00|2234|2228|2237.5|2231.5|2238|2232|2234|2228|19
1673853600000|2023-01-16 07:20:00|2237.8|2231.8|2236.3|2230.3|2238.5|2232.5|2236.3|2230.3|9
1673853900000|2023-01-16 07:25:00|2235.8|2229.8|2237.8|2231.8|2237.8|2231.8|2235.8|2229.8|5
1673854200000|2023-01-16 07:30:00|2238|2232|2239|2233|2240.5|2234.5|2237.8|2231.8|16
1673854500000|2023-01-16 07:35:00|2238.8|2232.8|2239|2233|2239|2233|2237|2231|14
1673854800000|2023-01-16 07:40:00|2239.3|2233.3|2242|2236|2242.3|2236.3|2239|2233|19
1673855100000|2023-01-16 07:45:00|2241.8|2235.8|2242|2236|2242|2236|2241.8|2235.8|4
1673855400000|2023-01-16 07:50:00|2242.3|2236.3|2243.5|2237.5|2243.5|2237.5|2242|2236|7
1673855700000|2023-01-16 07:55:00|2243.6|2237.6|2246.1|2240.1|2246.1|2240.1|2243.4|2237.4|17
1673856000000|2023-01-16 08:00:00|2245.9|2239.9|2242.1|2236.1|2245.9|2239.9|2241.6|2235.6|18
1673856300000|2023-01-16 08:05:00|2241.9|2235.9|2242.9|2236.9|2244.1|2238.1|2241.1|2235.1|30
1673856600000|2023-01-16 08:10:00|2242.6|2236.6|2244.9|2238.9|2245.9|2239.9|2242.6|2236.6|12
1673856900000|2023-01-16 08:15:00|2245.1|2239.1|2244.6|2238.6|2245.4|2239.4|2244.1|2238.1|9
1673857200000|2023-01-16 08:20:00|2244.9|2238.9|2244.9|2238.9|2245.4|2239.4|2244.1|2238.1|12
1673857500000|2023-01-16 08:25:00|2244.6|2238.6|2244.1|2238.1|2244.6|2238.6|2242.6|2236.6|12
1673857800000|2023-01-16 08:30:00|2243.6|2237.6|2243.1|2237.1|2243.6|2237.6|2242.9|2236.9|11
1673858100000|2023-01-16 08:35:00|2242.6|2236.6|2242.6|2236.6|2242.9|2236.9|2242.4|2236.4|12
1673858400000|2023-01-16 08:40:00|2242.9|2236.9|2239.1|2233.1|2242.9|2236.9|2239.1|2233.1|17
1673858700000|2023-01-16 08:45:00|2238.9|2232.9|2240.4|2234.4|2240.4|2234.4|2238.9|2232.9|10
1673859000000|2023-01-16 08:50:00|2240.1|2234.1|2240.1|2234.1|2240.6|2234.6|2239.6|2233.6|9
1673859300000|2023-01-16 08:55:00|2240.4|2234.4|2239.1|2233.1|2240.6|2234.6|2238.4|2232.4|23
1673859600000|2023-01-16 09:00:00|2239.4|2233.4|2241.1|2235.1|2241.1|2235.1|2237.1|2231.1|30
1673859900000|2023-01-16 09:05:00|2241.4|2235.4|2243.1|2237.1|2243.4|2237.4|2241.4|2235.4|23
1673860200000|2023-01-16 09:10:00|2242.9|2236.9|2245.4|2239.4|2246.6|2240.6|2242.9|2236.9|21
1673860500000|2023-01-16 09:15:00|2245.9|2239.9|2247.4|2241.4|2249.1|2243.1|2245.9|2239.9|27
1673860800000|2023-01-16 09:20:00|2247.6|2241.6|2249.9|2243.9|2250.4|2244.4|2247.6|2241.6|30
1673861100000|2023-01-16 09:25:00|2250.1|2244.1|2250.8|2244.8|2253.1|2247.1|2250.1|2244.1|17
1673861400000|2023-01-16 09:30:00|2250.6|2244.6|2251.4|2245.4|2253.6|2247.6|2250.4|2244.4|29
1673861700000|2023-01-16 09:35:00|2251.9|2245.9|2252.1|2246.1|2252.1|2246.1|2251.6|2245.6|11
1673862000000|2023-01-16 09:40:00|2251.9|2245.9|2251.1|2245.1|2251.9|2245.9|2250.1|2244.1|10
1673862300000|2023-01-16 09:45:00|2251.4|2245.4|2251.6|2245.6|2252.1|2246.1|2250.9|2244.9|17
1673862600000|2023-01-16 09:50:00|2251.9|2245.9|2251.9|2245.9|2251.9|2245.9|2251.9|2245.9|1
1673862900000|2023-01-16 09:55:00|2251.6|2245.6|2251.1|2245.1|2251.9|2245.9|2251.1|2245.1|4
1673863200000|2023-01-16 10:00:00|2250.6|2244.6|2251.6|2245.6|2251.6|2245.6|2250.1|2244.1|6
1673863500000|2023-01-16 10:05:00|2251.9|2245.9|2251.9|2245.9|2251.9|2245.9|2251.4|2245.4|9
1673863800000|2023-01-16 10:10:00|2251.6|2245.6|2251.9|2245.9|2252.4|2246.4|2251.6|2245.6|12
1673864100000|2023-01-16 10:15:00|2252.1|2246.1|2252.1|2246.1|2252.1|2246.1|2251.9|2245.9|5
1673864400000|2023-01-16 10:20:00|2251.9|2245.9|2251.6|2245.6|2252.4|2246.4|2251.6|2245.6|9
1673865000000|2023-01-16 10:30:00|2252.1|2246.1|2251.9|2245.9|2252.1|2246.1|2250.9|2244.9|9
1673865300000|2023-01-16 10:35:00|2251.4|2245.4|2251.1|2245.1|2251.6|2245.6|2250.9|2244.9|6
1673865600000|2023-01-16 10:40:00|2251.6|2245.6|2249.4|2243.4|2251.6|2245.6|2248.4|2242.4|18
1673865900000|2023-01-16 10:45:00|2249.6|2243.6|2248.9|2242.9|2249.9|2243.9|2248.6|2242.6|13
1673866200000|2023-01-16 10:50:00|2248.6|2242.6|2249.6|2243.6|2250.1|2244.1|2248.6|2242.6|10
1673866500000|2023-01-16 10:55:00|2249.4|2243.4|2249.1|2243.1|2249.4|2243.4|2248.4|2242.4|9
1673866800000|2023-01-16 11:00:00|2249.4|2243.4|2251.1|2245.1|2251.1|2245.1|2249.4|2243.4|6
1673867100000|2023-01-16 11:05:00|2251.4|2245.4|2251.1|2245.1|2252.4|2246.4|2251.1|2245.1|9
1673867400000|2023-01-16 11:10:00|2251.4|2245.4|2252.1|2246.1|2252.1|2246.1|2251.4|2245.4|11
1673867700000|2023-01-16 11:15:00|2251.9|2245.9|2252.1|2246.1|2252.1|2246.1|2251.6|2245.6|4
1673868000000|2023-01-16 11:20:00|2251.9|2245.9|2251.1|2245.1|2252.1|2246.1|2250.9|2244.9|18
1673868300000|2023-01-16 11:25:00|2250.9|2244.9|2250.9|2244.9|2250.9|2244.9|2250.1|2244.1|13
1673868600000|2023-01-16 11:30:00|2250.6|2244.6|2252.4|2246.4|2252.4|2246.4|2250.4|2244.4|18
1673868900000|2023-01-16 11:35:00|2252.1|2246.1|2249.9|2243.9|2252.1|2246.1|2249.6|2243.6|16
1673869200000|2023-01-16 11:40:00|2249.6|2243.6|2248.9|2242.9|2249.9|2243.9|2248.6|2242.6|10
1673869500000|2023-01-16 11:45:00|2248.6|2242.6|2248.9|2242.9|2249.4|2243.4|2248.4|2242.4|12
1673869800000|2023-01-16 11:50:00|2249.1|2243.1|2248.1|2242.1|2249.4|2243.4|2248.1|2242.1|13
1673870100000|2023-01-16 11:55:00|2248.4|2242.4|2248.9|2242.9|2248.9|2242.9|2248.4|2242.4|13
1673870400000|2023-01-16 12:00:00|2248.6|2242.6|2247.6|2241.6|2249.4|2243.4|2247.1|2241.1|12
1673871000000|2023-01-16 12:10:00|2247.4|2241.4|2247.1|2241.1|2247.6|2241.6|2246.9|2240.9|13
1673871300000|2023-01-16 12:15:00|2247.4|2241.4|2247.4|2241.4|2247.4|2241.4|2247.1|2241.1|7
1673871600000|2023-01-16 12:20:00|2247.1|2241.1|2248.4|2242.4|2248.4|2242.4|2246.9|2240.9|18
1673871900000|2023-01-16 12:25:00|2248.1|2242.1|2249.1|2243.1|2249.1|2243.1|2248.1|2242.1|18
1673872200000|2023-01-16 12:30:00|2248.9|2242.9|2247.6|2241.6|2248.9|2242.9|2247.1|2241.1|16
1673872500000|2023-01-16 12:35:00|2247.4|2241.4|2247.9|2241.9|2247.9|2241.9|2245.9|2239.9|21
1673872800000|2023-01-16 12:40:00|2247.4|2241.4|2242.9|2236.9|2248.5|2242.5|2242.6|2236.6|25
1673873100000|2023-01-16 12:45:00|2243.1|2237.1|2247.4|2241.4|2249.8|2243.8|2243.1|2237.1|37
1673873400000|2023-01-16 12:50:00|2247.6|2241.6|2245.4|2239.4|2248.4|2242.4|2245.4|2239.4|23
1673873700000|2023-01-16 12:55:00|2245.1|2239.1|2243.9|2237.9|2245.6|2239.6|2243.6|2237.6|27
1673874000000|2023-01-16 13:00:00|2244.1|2238.1|2237.6|2231.6|2245.1|2239.1|2235.4|2229.4|128
1673874300000|2023-01-16 13:05:00|2238.1|2232.1|2237.1|2231.1|2239|2233|2236.5|2230.5|19
1673874600000|2023-01-16 13:10:00|2236.9|2230.9|2236.4|2230.4|2238.6|2232.6|2235.9|2229.9|22
1673874900000|2023-01-16 13:15:00|2236.1|2230.1|2235.4|2229.4|2237.1|2231.1|2234.4|2228.4|25
1673875200000|2023-01-16 13:20:00|2235.6|2229.6|2233.4|2227.4|2235.6|2229.6|2231.9|2225.9|40
1673875500000|2023-01-16 13:25:00|2233.1|2227.1|2238.4|2232.4|2239.1|2233.1|2233.1|2227.1|53
1673875800000|2023-01-16 13:30:00|2238.5|2232.5|2237.6|2231.6|2240.4|2234.4|2237.4|2231.4|40
1673876100000|2023-01-16 13:35:00|2237.4|2231.4|2239.4|2233.4|2240.1|2234.1|2237.4|2231.4|48
1673876400000|2023-01-16 13:40:00|2239.6|2233.6|2235.1|2229.1|2239.6|2233.6|2234.9|2228.9|47
1673876700000|2023-01-16 13:45:00|2234.9|2228.9|2231.1|2225.1|2235.9|2229.9|2230.9|2224.9|48
1673877000000|2023-01-16 13:50:00|2230.9|2224.9|2231.4|2225.4|2231.9|2225.9|2229.9|2223.9|41
1673877300000|2023-01-16 13:55:00|2230.9|2224.9|2228.9|2222.9|2231.4|2225.4|2227.9|2221.9|28
1673877600000|2023-01-16 14:00:00|2229.1|2223.1|2230.6|2224.6|2232.4|2226.4|2228.9|2222.9|27
1673877900000|2023-01-16 14:05:00|2230.9|2224.9|2230.9|2224.9|2232.6|2226.6|2229.4|2223.4|56
1673878200000|2023-01-16 14:10:00|2231.1|2225.1|2232.4|2226.4|2232.9|2226.9|2230.1|2224.1|42
1673878500000|2023-01-16 14:15:00|2233.4|2227.4|2233.1|2227.1|2235.9|2229.9|2232.4|2226.4|69
1673878800000|2023-01-16 14:20:00|2233.4|2227.4|2232.6|2226.6|2233.9|2227.9|2231.9|2225.9|36
1673879100000|2023-01-16 14:25:00|2232.9|2226.9|2230.9|2224.9|2234.1|2228.1|2230.6|2224.6|33
1673879400000|2023-01-16 14:30:00|2231.4|2225.4|2231.1|2225.1|2232.5|2226.5|2229.4|2223.4|55
1673879700000|2023-01-16 14:35:00|2231.4|2225.4|2231.4|2225.4|2232.1|2226.1|2230.6|2224.6|27
1673880000000|2023-01-16 14:40:00|2231.6|2225.6|2232.9|2226.9|2235.6|2229.6|2230.9|2224.9|46
1673880300000|2023-01-16 14:45:00|2233.6|2227.6|2240.4|2234.4|2241.6|2235.6|2233.4|2227.4|50
1673880600000|2023-01-16 14:50:00|2240.1|2234.1|2239.4|2233.4|2240.1|2234.1|2237.9|2231.9|40
1673880900000|2023-01-16 14:55:00|2239.6|2233.6|2239.4|2233.4|2241.9|2235.9|2237.6|2231.6|44
1673881200000|2023-01-16 15:00:00|2239.6|2233.6|2241.9|2235.9|2241.9|2235.9|2239.6|2233.6|14
1673881500000|2023-01-16 15:05:00|2241.6|2235.6|2241.1|2235.1|2242.4|2236.4|2240.9|2234.9|15
1673881800000|2023-01-16 15:10:00|2241.4|2235.4|2241.4|2235.4|2242.6|2236.6|2241.4|2235.4|21
1673882100000|2023-01-16 15:15:00|2241.1|2235.1|2239.4|2233.4|2241.1|2235.1|2239.1|2233.1|14
1673882400000|2023-01-16 15:20:00|2239.6|2233.6|2242.4|2236.4|2242.4|2236.4|2239.6|2233.6|21
1673882700000|2023-01-16 15:25:00|2242.6|2236.6|2241.9|2235.9|2242.6|2236.6|2241.4|2235.4|20
1673883000000|2023-01-16 15:30:00|2242.1|2236.1|2241.4|2235.4|2242.6|2236.6|2241.4|2235.4|22
1673883300000|2023-01-16 15:35:00|2241.1|2235.1|2240.9|2234.9|2242.4|2236.4|2239.6|2233.6|22
1673883600000|2023-01-16 15:40:00|2241.1|2235.1|2237.9|2231.9|2241.6|2235.6|2235.6|2229.6|23
1673883900000|2023-01-16 15:45:00|2238.1|2232.1|2237.6|2231.6|2238.1|2232.1|2236.4|2230.4|12
1673884200000|2023-01-16 15:50:00|2237.4|2231.4|2236.6|2230.6|2237.4|2231.4|2235.4|2229.4|6
1673884500000|2023-01-16 15:55:00|2236.9|2230.9|2239.9|2233.9|2242.4|2236.4|2236.9|2230.9|46
1673884800000|2023-01-16 16:00:00|2240.1|2234.1|2242.1|2236.1|2242.1|2236.1|2239.1|2233.1|39
1673885100000|2023-01-16 16:05:00|2242.4|2236.4|2233|2227|2242.4|2236.4|2229.6|2223.6|122
1673885400000|2023-01-16 16:10:00|2233.1|2227.1|2241.4|2235.4|2242.1|2236.1|2233.1|2227.1|54
1673885700000|2023-01-16 16:15:00|2240.6|2234.6|2214.4|2208.4|2240.6|2234.6|2209.9|2203.9|413
1673886000000|2023-01-16 16:20:00|2213.9|2207.9|2220.4|2214.4|2220.6|2214.6|2213.6|2207.6|38
1673886300000|2023-01-16 16:25:00|2220.6|2214.6|2223.9|2217.9|2225.1|2219.1|2220.1|2214.1|27
1673886600000|2023-01-16 16:30:00|2223.6|2217.6|2220.9|2214.9|2223.6|2217.6|2220.6|2214.6|21
1673886900000|2023-01-16 16:35:00|2220.6|2214.6|2219.6|2213.6|2222.6|2216.6|2219.6|2213.6|11
1673887200000|2023-01-16 16:40:00|2219.4|2213.4|2211.9|2205.9|2219.4|2213.4|2211.4|2205.4|31
1673887500000|2023-01-16 16:45:00|2212.1|2206.1|2218.6|2212.6|2218.9|2212.9|2211.9|2205.9|27
1673887800000|2023-01-16 16:50:00|2217.9|2211.9|2216.4|2210.4|2220.4|2214.4|2215.9|2209.9|31
1673888100000|2023-01-16 16:55:00|2216.6|2210.6|2217.9|2211.9|2221.4|2215.4|2216.4|2210.4|26
1673888400000|2023-01-16 17:00:00|2217.6|2211.6|2219.9|2213.9|2220.1|2214.1|2217.6|2211.6|12
1673888700000|2023-01-16 17:05:00|2220.1|2214.1|2216.8|2210.8|2220.1|2214.1|2216.4|2210.4|11
1673889000000|2023-01-16 17:10:00|2216.9|2210.9|2218.9|2212.9|2219.6|2213.6|2216.9|2210.9|15
1673889900000|2023-01-16 17:25:00|2218.6|2212.6|2216.4|2210.4|2218.6|2212.6|2216.4|2210.4|3
1673890200000|2023-01-16 17:30:00|2216.6|2210.6|2216.9|2210.9|2217.1|2211.1|2216.6|2210.6|6
1673890500000|2023-01-16 17:35:00|2216.6|2210.6|2211.9|2205.9|2216.6|2210.6|2211.9|2205.9|13
1673890800000|2023-01-16 17:40:00|2211.4|2205.4|2210.1|2204.1|2212.6|2206.6|2210.1|2204.1|7
1673891100000|2023-01-16 17:45:00|2210.4|2204.4|2214.1|2208.1|2214.1|2208.1|2210.1|2204.1|9
1673891700000|2023-01-16 17:55:00|2213.9|2207.9|2214.3|2208.3|2216.4|2210.4|2213.9|2207.9|37
1673892000000|2023-01-16 18:00:00|2215.5|2209.5|2217.8|2211.8|2217.9|2211.9|2215.5|2209.5|4
1673892300000|2023-01-16 18:05:00|2218.1|2212.1|2218.3|2212.3|2218.3|2212.3|2218.1|2212.1|2
1673892900000|2023-01-16 18:15:00|2218.4|2212.4|2211.5|2205.5|2218.4|2212.4|2211.3|2205.3|12
1673893200000|2023-01-16 18:20:00|2211.3|2205.3|2211.5|2205.5|2211.5|2205.5|2211.3|2205.3|2
1673893800000|2023-01-16 18:30:00|2211.8|2205.8|2212.3|2206.3|2212.3|2206.3|2211.8|2205.8|3
1673894100000|2023-01-16 18:35:00|2212|2206|2209.5|2203.5|2212|2206|2209.5|2203.5|7
1673894400000|2023-01-16 18:40:00|2210|2204|2209.9|2203.9|2211.3|2205.3|2209.9|2203.9|12
1673894700000|2023-01-16 18:45:00|2210|2204|2210.6|2204.6|2210.6|2204.6|2210|2204|6
1673895000000|2023-01-16 18:50:00|2210.3|2204.3|2213.6|2207.6|2215.3|2208.9|2210.3|2204.3|48
1673895300000|2023-01-16 18:55:00|2212.9|2206.9|2219.8|2201|2219.8|2206.9|2210.9|2197|14
1673917200000|2023-01-17 01:00:00|2219.4|2213.4|2224.1|2218.1|2224.9|2218.9|2219.4|2213.4|32
1673917500000|2023-01-17 01:05:00|2224.4|2218.4|2229|2223|2229|2223|2224.1|2218.1|12
1673917800000|2023-01-17 01:10:00|2229.5|2223.5|2228.6|2222.6|2231.3|2225.3|2228.3|2222.3|25
1673918100000|2023-01-17 01:15:00|2228.8|2222.8|2230.3|2224.3|2230.5|2224.5|2227.3|2221.3|21
1673918400000|2023-01-17 01:20:00|2230.5|2224.5|2232|2226|2232.3|2226.3|2230.3|2224.3|12
1673918700000|2023-01-17 01:25:00|2232.3|2226.3|2232|2226|2233.5|2227.5|2231.5|2225.5|28
1673919000000|2023-01-17 01:30:00|2232.5|2226.5|2229.8|2223.8|2232.8|2226.8|2229.5|2223.5|30
1673919300000|2023-01-17 01:35:00|2230|2224|2226.3|2220.3|2230|2224|2226.3|2220.3|30
1673919600000|2023-01-17 01:40:00|2226.5|2220.5|2227.5|2221.5|2229|2223|2226.3|2220.3|24
1673919900000|2023-01-17 01:45:00|2227.8|2221.8|2225.5|2219.5|2230|2224|2225|2219|44
1673920200000|2023-01-17 01:50:00|2225|2219|2226|2220|2228|2222|2224.8|2218.8|26
1673920500000|2023-01-17 01:55:00|2226.3|2220.3|2229.3|2223.3|2229.8|2223.8|2226.3|2220.3|62
1673920800000|2023-01-17 02:00:00|2229.5|2223.5|2230.5|2224.5|2230.5|2224.5|2227.8|2221.8|17
1673921100000|2023-01-17 02:05:00|2231.3|2225.3|2230.5|2224.5|2231.5|2225.5|2230.3|2224.3|27
1673921400000|2023-01-17 02:10:00|2230.8|2224.8|2229|2223|2231.5|2225.5|2228.5|2222.5|34
1673921700000|2023-01-17 02:15:00|2228.8|2222.8|2229.3|2223.3|2230|2224|2228.8|2222.8|13
1673922000000|2023-01-17 02:20:00|2229.5|2223.5|2230.5|2224.5|2231|2225|2229.5|2223.5|10
1673922300000|2023-01-17 02:25:00|2230.8|2224.8|2230.3|2224.3|2230.8|2224.8|2229.8|2223.8|11
1673922600000|2023-01-17 02:30:00|2230|2224|2224.8|2218.8|2230|2224|2223.8|2217.8|29
1673922900000|2023-01-17 02:35:00|2225|2219|2224.5|2218.5|2226|2220|2224.5|2218.5|43
1673923200000|2023-01-17 02:40:00|2224.8|2218.8|2225|2219|2226.8|2220.8|2224.8|2218.8|40
1673923500000|2023-01-17 02:45:00|2224.8|2218.8|2225.8|2219.8|2227|2221|2224.8|2218.8|18
1673923800000|2023-01-17 02:50:00|2226|2220|2226.5|2220.5|2227|2221|2225.8|2219.8|13
1673924100000|2023-01-17 02:55:00|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2224.8|2218.8|10
1673924400000|2023-01-17 03:00:00|2226.5|2220.5|2226.3|2220.3|2227|2221|2226|2220|15
1673924700000|2023-01-17 03:05:00|2226.5|2220.5|2226.5|2220.5|2226.8|2220.8|2224.5|2218.5|10
1673925000000|2023-01-17 03:10:00|2227|2221|2225.8|2219.8|2227.3|2221.3|2225|2219|16
1673925300000|2023-01-17 03:15:00|2226.3|2220.3|2225.5|2219.5|2228|2222|2225.5|2219.5|21
1673925600000|2023-01-17 03:20:00|2225.8|2219.8|2226.5|2220.5|2227.8|2221.8|2225.8|2219.8|20
1673925900000|2023-01-17 03:25:00|2226.8|2220.8|2226.8|2220.8|2227|2221|2226.5|2220.5|14
1673926200000|2023-01-17 03:30:00|2227|2221|2229.5|2223.5|2229.5|2223.5|2227|2221|9
1673926500000|2023-01-17 03:35:00|2229.3|2223.3|2229.5|2223.5|2229.8|2223.8|2229.3|2223.3|3
1673927100000|2023-01-17 03:45:00|2229.8|2223.8|2230.8|2224.8|2230.8|2224.8|2229.8|2223.8|2
1673927400000|2023-01-17 03:50:00|2231|2225|2231|2225|2231|2225|2231|2225|1
1673928000000|2023-01-17 04:00:00|2230.5|2224.5|2230.8|2224.8|2230.8|2224.8|2230.5|2224.5|2
1673928300000|2023-01-17 04:05:00|2231|2225|2230.8|2224.8|2231|2225|2230.8|2224.8|2
1673928600000|2023-01-17 04:10:00|2231|2225|2230.8|2224.8|2231|2225|2230.8|2224.8|4
1673928900000|2023-01-17 04:15:00|2230.5|2224.5|2230.8|2224.8|2230.8|2224.8|2230.5|2224.5|6
1673930100000|2023-01-17 04:35:00|2230.5|2224.5|2228|2222|2230.5|2224.5|2226.1|2220.1|13
1673930400000|2023-01-17 04:40:00|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|2228|2222|3
1673931300000|2023-01-17 04:55:00|2228|2222|2228.3|2222.3|2228.3|2222.3|2228|2222|2
1673931600000|2023-01-17 05:00:00|2228|2222|2228.3|2222.3|2228.3|2222.3|2227.8|2221.8|4
1673931900000|2023-01-17 05:05:00|2228|2222|2227.8|2221.8|2228|2222|2227.8|2221.8|2
1673932200000|2023-01-17 05:10:00|2227.5|2221.5|2228|2222|2228|2222|2227.5|2221.5|5
1673932800000|2023-01-17 05:20:00|2228.3|2222.3|2228|2222|2228.3|2222.3|2228|2222|2
1673933100000|2023-01-17 05:25:00|2227.8|2221.8|2227|2221|2227.8|2221.8|2226.5|2220.5|9
1673933400000|2023-01-17 05:30:00|2226.5|2220.5|2223.5|2217.5|2226.5|2220.5|2223.3|2217.3|22
1673933700000|2023-01-17 05:35:00|2223.3|2217.3|2223.3|2217.3|2223.8|2217.8|2222.8|2216.8|14
1673934000000|2023-01-17 05:40:00|2223|2217|2224|2218|2224.5|2218.5|2223|2217|21
1673934300000|2023-01-17 05:45:00|2223.8|2217.8|2223.3|2217.3|2224.5|2218.5|2223.3|2217.3|12
1673934600000|2023-01-17 05:50:00|2222.8|2216.8|2224.3|2218.3|2224.5|2218.5|2222.8|2216.8|4
1673934900000|2023-01-17 05:55:00|2224.8|2218.8|2226.3|2220.3|2226.8|2220.8|2224.8|2218.8|4
1673935200000|2023-01-17 06:00:00|2226.5|2220.5|2227.5|2221.5|2227.8|2221.8|2226.3|2220.3|8
1673935500000|2023-01-17 06:05:00|2227.8|2221.8|2228|2222|2228|2222|2227.5|2221.5|4
1673936100000|2023-01-17 06:15:00|2227.8|2221.8|2226.8|2220.8|2227.8|2221.8|2226.8|2220.8|2
1673936400000|2023-01-17 06:20:00|2226.5|2220.5|2225.5|2219.5|2226.5|2220.5|2225.3|2219.3|4
1673936700000|2023-01-17 06:25:00|2225.8|2219.8|2223.5|2217.5|2227.8|2221.8|2223.3|2217.3|17
1673937000000|2023-01-17 06:30:00|2223.8|2217.8|2224.5|2218.5|2225|2219|2223.8|2217.8|20
1673937300000|2023-01-17 06:35:00|2224|2218|2223|2217|2224.3|2218.3|2223|2217|4
1673937600000|2023-01-17 06:40:00|2224|2218|2223|2217|2224|2218|2223|2217|4
1673937900000|2023-01-17 06:45:00|2222.8|2216.8|2222.3|2216.3|2222.8|2216.8|2222.3|2216.3|3
1673938200000|2023-01-17 06:50:00|2222.5|2216.5|2222|2216|2222.5|2216.5|2221.5|2215.5|16
1673938500000|2023-01-17 06:55:00|2222.3|2216.3|2221.8|2215.8|2222.3|2216.3|2221|2215|17
1673938800000|2023-01-17 07:00:00|2222|2216|2222.3|2216.3|2222.5|2216.5|2221|2215|9
1673939100000|2023-01-17 07:05:00|2222.5|2216.5|2222.3|2216.3|2222.5|2216.5|2221.3|2215.3|10
1673939400000|2023-01-17 07:10:00|2222.5|2216.5|2222.3|2216.3|2222.8|2216.8|2222.3|2216.3|6
1673939700000|2023-01-17 07:15:00|2222.5|2216.5|2223.3|2217.3|2223.8|2217.8|2221.8|2215.8|16
1673940000000|2023-01-17 07:20:00|2223.5|2217.5|2223.5|2217.5|2224.3|2218.3|2223.3|2217.3|12
1673940300000|2023-01-17 07:25:00|2223.3|2217.3|2226.3|2220.3|2226.3|2220.3|2223.3|2217.3|16
1673940600000|2023-01-17 07:30:00|2225.5|2219.5|2225.5|2219.5|2226|2220|2225.5|2219.5|7
1673940900000|2023-01-17 07:35:00|2225.8|2219.8|2225.5|2219.5|2226.8|2220.8|2225.5|2219.5|12
1673941200000|2023-01-17 07:40:00|2225.8|2219.8|2226|2220|2226.8|2220.8|2225.8|2219.8|4
1673941500000|2023-01-17 07:45:00|2225.5|2219.5|2224|2218|2226.8|2220.8|2224|2218|7
1673941800000|2023-01-17 07:50:00|2224.3|2218.3|2225.8|2219.8|2225.8|2219.8|2224.3|2218.3|7
1673942100000|2023-01-17 07:55:00|2226|2220|2225.9|2219.9|2226|2220|2225.6|2219.6|4
1673942400000|2023-01-17 08:00:00|2226.4|2220.4|2225.1|2219.1|2226.4|2220.4|2222.6|2216.6|45
1673942700000|2023-01-17 08:05:00|2225.6|2219.6|2230.6|2224.6|2231.9|2225.9|2225.6|2219.6|24
1673943000000|2023-01-17 08:10:00|2230.4|2224.4|2230.9|2224.9|2230.9|2224.9|2230.1|2224.1|15
1673943300000|2023-01-17 08:15:00|2230.6|2224.6|2225.1|2219.1|2230.6|2224.6|2225.1|2219.1|30
1673943600000|2023-01-17 08:20:00|2224.4|2218.4|2226.4|2220.4|2227.1|2221.1|2223.6|2217.6|27
1673943900000|2023-01-17 08:25:00|2226.6|2220.6|2226.6|2220.6|2227.1|2221.1|2226.6|2220.6|17
1673944200000|2023-01-17 08:30:00|2226.9|2220.9|2225.5|2219.5|2227.6|2221.6|2225.4|2219.4|17
1673944500000|2023-01-17 08:35:00|2225.4|2219.4|2221.9|2215.9|2225.6|2219.6|2221.9|2215.9|25
1673944800000|2023-01-17 08:40:00|2222.1|2216.1|2223.6|2217.6|2223.9|2217.9|2222.1|2216.1|11
1673945100000|2023-01-17 08:45:00|2223.4|2217.4|2222.1|2216.1|2223.6|2217.6|2221.6|2215.6|15
1673945400000|2023-01-17 08:50:00|2221.9|2215.9|2223.1|2217.1|2223.5|2217.5|2220.6|2214.6|17
1673945700000|2023-01-17 08:55:00|2222.9|2216.9|2223.4|2217.4|2223.4|2217.4|2222.9|2216.9|3
1673946000000|2023-01-17 09:00:00|2222.9|2216.9|2226.9|2220.9|2226.9|2220.9|2222.6|2216.6|19
1673946300000|2023-01-17 09:05:00|2227.1|2221.1|2230.4|2224.4|2230.6|2224.6|2225.9|2219.9|28
1673946600000|2023-01-17 09:10:00|2230.1|2224.1|2230.6|2224.6|2230.9|2224.9|2229.6|2223.6|21
1673946900000|2023-01-17 09:15:00|2230.4|2224.4|2231.1|2225.1|2231.6|2225.6|2229.8|2223.8|31
1673947200000|2023-01-17 09:20:00|2230.6|2224.6|2228.1|2222.1|2230.6|2224.6|2227.9|2221.9|25
1673947500000|2023-01-17 09:25:00|2227.9|2221.9|2229.9|2223.9|2229.9|2223.9|2225.8|2219.8|22
1673947800000|2023-01-17 09:30:00|2229.6|2223.6|2230.4|2224.4|2230.4|2224.4|2229.6|2223.6|4
1673948100000|2023-01-17 09:35:00|2231.1|2225.1|2229.9|2223.9|2232.6|2226.6|2229.9|2223.9|9
1673948400000|2023-01-17 09:40:00|2230.1|2224.1|2229.4|2223.4|2230.4|2224.4|2227.4|2221.4|38
1673948700000|2023-01-17 09:45:00|2229.1|2223.1|2230.4|2224.4|2230.6|2224.6|2229.1|2223.1|15
1673949000000|2023-01-17 09:50:00|2230.6|2224.6|2230.1|2224.1|2231.1|2225.1|2229.1|2223.1|25
1673949300000|2023-01-17 09:55:00|2230.4|2224.4|2224.4|2218.4|2230.4|2224.4|2224.1|2218.1|36
1673949600000|2023-01-17 10:00:00|2224.6|2218.6|2226.9|2220.9|2226.9|2220.9|2224.1|2218.1|35
1673949900000|2023-01-17 10:05:00|2227.1|2221.1|2226.9|2220.9|2228.1|2222.1|2225.1|2219.1|24
1673950200000|2023-01-17 10:10:00|2226.6|2220.6|2226.4|2220.4|2227.4|2221.4|2226.4|2220.4|8
1673950500000|2023-01-17 10:15:00|2225.6|2219.6|2226.9|2220.9|2227.4|2221.4|2225.4|2219.4|19
1673950800000|2023-01-17 10:20:00|2226.6|2220.6|2223.1|2217.1|2226.6|2220.6|2223.1|2217.1|14
1673951100000|2023-01-17 10:25:00|2224.1|2218.1|2223.6|2217.6|2225|2219|2223.4|2217.4|10
1673951400000|2023-01-17 10:30:00|2223.9|2217.9|2228.6|2222.6|2228.6|2222.6|2223.9|2217.9|22
1673951700000|2023-01-17 10:35:00|2228.9|2222.9|2226.1|2220.1|2229.1|2223.1|2225|2219|23
1673952000000|2023-01-17 10:40:00|2226.4|2220.4|2227.4|2221.4|2227.4|2221.4|2226.4|2220.4|11
1673952300000|2023-01-17 10:45:00|2227.1|2221.1|2226.6|2220.6|2227.9|2221.9|2226.4|2220.4|17
1673952600000|2023-01-17 10:50:00|2226.4|2220.4|2225.9|2219.9|2227.4|2221.4|2225.9|2219.9|12
1673952900000|2023-01-17 10:55:00|2226.4|2220.4|2226.4|2220.4|2227.4|2221.4|2225.9|2219.9|25
1673953200000|2023-01-17 11:00:00|2226.6|2220.6|2226.6|2220.6|2227.4|2221.4|2226.1|2220.1|29
1673953500000|2023-01-17 11:05:00|2226.9|2220.9|2227.1|2221.1|2227.4|2221.4|2226.6|2220.6|16
1673953800000|2023-01-17 11:10:00|2226.9|2220.9|2229.9|2223.9|2229.9|2223.9|2226.9|2220.9|22
1673954100000|2023-01-17 11:15:00|2229.6|2223.6|2231.1|2225.1|2231.1|2225.1|2228.4|2222.4|13
1673954400000|2023-01-17 11:20:00|2230.9|2224.9|2229.1|2223.1|2231.1|2225.1|2228.9|2222.9|10
1673954700000|2023-01-17 11:25:00|2228.9|2222.9|2229.4|2223.4|2229.9|2223.9|2228.4|2222.4|18
1673955000000|2023-01-17 11:30:00|2229.6|2223.6|2230.6|2224.6|2230.9|2224.9|2229.6|2223.6|16
1673955300000|2023-01-17 11:35:00|2230.9|2224.9|2229.9|2223.9|2231.4|2225.4|2229.9|2223.9|19
1673955600000|2023-01-17 11:40:00|2230.1|2224.1|2231.6|2225.6|2233.9|2227.9|2230.1|2224.1|18
1673955900000|2023-01-17 11:45:00|2231.9|2225.9|2231.1|2225.1|2232.6|2226.6|2230.4|2224.4|21
1673956200000|2023-01-17 11:50:00|2231.4|2225.4|2233.6|2227.6|2234.1|2228.1|2231.1|2225.1|24
1673956500000|2023-01-17 11:55:00|2233.9|2227.9|2235.6|2229.6|2236.6|2230.6|2233.9|2227.9|19
1673956800000|2023-01-17 12:00:00|2235.9|2229.9|2235.9|2229.9|2238.6|2232.6|2235.9|2229.9|29
1673957100000|2023-01-17 12:05:00|2235.6|2229.6|2235.9|2229.9|2235.9|2229.9|2234.6|2228.6|21
1673957400000|2023-01-17 12:10:00|2236.4|2230.4|2236.1|2230.1|2236.9|2230.9|2236.1|2230.1|9
1673957700000|2023-01-17 12:15:00|2237.4|2231.4|2237.4|2231.4|2239.4|2233.4|2237.1|2231.1|16
1673958000000|2023-01-17 12:20:00|2238.4|2232.4|2236.9|2230.9|2239.4|2233.4|2236.9|2230.9|19
1673958300000|2023-01-17 12:25:00|2237.1|2231.1|2236.1|2230.1|2238.1|2232.1|2235.4|2229.4|21
1673958600000|2023-01-17 12:30:00|2236.4|2230.4|2237.1|2231.1|2237.1|2231.1|2236.4|2230.4|8
1673958900000|2023-01-17 12:35:00|2236.9|2230.9|2235.1|2229.1|2236.9|2230.9|2234.4|2228.4|11
1673959200000|2023-01-17 12:40:00|2235.4|2229.4|2231|2225|2236.1|2230.1|2230.8|2224.8|28
1673959500000|2023-01-17 12:45:00|2230.6|2224.6|2227.9|2221.9|2230.8|2224.8|2225.1|2219.1|55
1673959800000|2023-01-17 12:50:00|2227.6|2221.6|2226.9|2220.9|2227.9|2221.9|2225.6|2219.6|35
1673960100000|2023-01-17 12:55:00|2227.1|2221.1|2228.6|2222.6|2229.1|2223.1|2227.1|2221.1|29
1673960400000|2023-01-17 13:00:00|2228.4|2222.4|2228.6|2222.6|2231|2225|2226.1|2220.1|93
1673960700000|2023-01-17 13:05:00|2228.9|2222.9|2227.1|2221.1|2229.9|2223.9|2227.1|2221.1|54
1673961000000|2023-01-17 13:10:00|2226.4|2220.4|2228.1|2222.1|2228.1|2222.1|2226.4|2220.4|11
1673961300000|2023-01-17 13:15:00|2228.9|2222.9|2229.4|2223.4|2229.4|2223.4|2227.9|2221.9|15
1673961600000|2023-01-17 13:20:00|2229.9|2223.9|2230.1|2224.1|2230.9|2224.9|2229.6|2223.6|42
1673961900000|2023-01-17 13:25:00|2229.9|2223.9|2230.5|2224.5|2231|2225|2226.6|2220.6|42
1673962200000|2023-01-17 13:30:00|2230.6|2224.6|2228.4|2222.4|2231|2225|2227.9|2221.9|46
1673962500000|2023-01-17 13:35:00|2228.6|2222.6|2228.1|2222.1|2229.6|2223.6|2227.6|2221.6|25
1673962800000|2023-01-17 13:40:00|2228.4|2222.4|2227.6|2221.6|2228.9|2222.9|2227.6|2221.6|24
1673963100000|2023-01-17 13:45:00|2227.9|2221.9|2227.1|2221.1|2229.5|2223.5|2227.1|2221.1|44
1673963400000|2023-01-17 13:50:00|2227.4|2221.4|2227.4|2221.4|2228.1|2222.1|2226.1|2220.1|29
1673963700000|2023-01-17 13:55:00|2227.1|2221.1|2227.4|2221.4|2227.4|2221.4|2225.6|2219.6|33
1673964000000|2023-01-17 14:00:00|2227.1|2221.1|2228.9|2222.9|2230.1|2224.1|2226.6|2220.6|24
1673964300000|2023-01-17 14:05:00|2228.6|2222.6|2229.1|2223.1|2229.1|2223.1|2227.9|2221.9|20
1673964600000|2023-01-17 14:10:00|2229.4|2223.4|2234.9|2228.9|2234.9|2228.9|2229.4|2223.4|30
1673964900000|2023-01-17 14:15:00|2235.1|2229.1|2230.9|2224.9|2235.9|2229.9|2229.4|2223.4|56
1673965200000|2023-01-17 14:20:00|2231.1|2225.1|2233.4|2227.4|2233.4|2227.4|2229.4|2223.4|37
1673965500000|2023-01-17 14:25:00|2233.1|2227.1|2234.9|2228.9|2236.1|2230.1|2231.1|2225.1|38
1673965800000|2023-01-17 14:30:00|2234.6|2228.6|2235.4|2229.4|2237.4|2231.4|2233.9|2227.9|65
1673966100000|2023-01-17 14:35:00|2235.6|2229.6|2235.4|2229.4|2236.9|2230.9|2234.1|2228.1|41
1673966400000|2023-01-17 14:40:00|2235.1|2229.1|2235.4|2229.4|2236.1|2230.1|2233.9|2227.9|31
1673966700000|2023-01-17 14:45:00|2235.1|2229.1|2235.4|2229.4|2235.9|2229.9|2235.1|2229.1|10
1673967000000|2023-01-17 14:50:00|2235.9|2229.9|2237.4|2231.4|2237.9|2231.9|2235.9|2229.9|46
1673967300000|2023-01-17 14:55:00|2237.1|2231.1|2238.1|2232.1|2239.4|2233.4|2236.9|2230.9|30
1673967600000|2023-01-17 15:00:00|2237.9|2231.9|2237.4|2231.4|2238.1|2232.1|2236.1|2230.1|44
1673967900000|2023-01-17 15:05:00|2236.6|2230.6|2230.9|2224.9|2236.9|2230.9|2230.6|2224.6|32
1673968200000|2023-01-17 15:10:00|2230.6|2224.6|2231.1|2225.1|2232.1|2226.1|2228.6|2222.6|21
1673968500000|2023-01-17 15:15:00|2230.6|2224.6|2227.9|2221.9|2234.1|2228.1|2227.9|2221.9|45
1673968800000|2023-01-17 15:20:00|2228.1|2222.1|2232.6|2226.6|2234.1|2228.1|2228.1|2222.1|30
1673969100000|2023-01-17 15:25:00|2232.9|2226.9|2236.4|2230.4|2238.9|2232.9|2232.9|2226.9|32
1673969400000|2023-01-17 15:30:00|2236.6|2230.6|2240.9|2234.9|2241.1|2235.1|2236.6|2230.6|25
1673969700000|2023-01-17 15:35:00|2241.1|2235.1|2239.4|2233.4|2241.9|2235.9|2239.4|2233.4|36
1673970000000|2023-01-17 15:40:00|2239.6|2233.6|2233.4|2227.4|2240.4|2234.4|2232.9|2226.9|60
1673970300000|2023-01-17 15:45:00|2233.1|2227.1|2233.4|2227.4|2235.6|2229.6|2231.1|2225.1|61
1673970600000|2023-01-17 15:50:00|2233.6|2227.6|2241.1|2235.1|2241.4|2235.4|2233.6|2227.6|70
1673970900000|2023-01-17 15:55:00|2241.4|2235.4|2239.9|2233.9|2241.9|2235.9|2239.1|2233.1|48
1673971200000|2023-01-17 16:00:00|2240.1|2234.1|2231.4|2225.4|2241.6|2235.6|2231.4|2225.4|34
1673971500000|2023-01-17 16:05:00|2231.6|2225.6|2235.6|2229.6|2236.6|2230.6|2231|2225|23
1673971800000|2023-01-17 16:10:00|2235.1|2229.1|2231.4|2225.4|2235.1|2229.1|2229.1|2223.1|42
1673972100000|2023-01-17 16:15:00|2231.1|2225.1|2226.6|2220.6|2231.1|2225.1|2225.9|2219.9|147
1673972400000|2023-01-17 16:20:00|2226.9|2220.9|2229.1|2223.1|2229.1|2223.1|2225.6|2219.6|35
1673972700000|2023-01-17 16:25:00|2229.4|2223.4|2230.9|2224.9|2230.9|2224.9|2229.1|2223.1|16
1673973000000|2023-01-17 16:30:00|2231.1|2225.1|2230.6|2224.6|2236.4|2230.4|2230.3|2224.3|52
1673973300000|2023-01-17 16:35:00|2230.4|2224.4|2230.4|2224.4|2232.9|2226.9|2230.4|2224.4|20
1673973600000|2023-01-17 16:40:00|2230.1|2224.1|2224.4|2218.4|2230.6|2224.6|2224.4|2218.4|46
1673973900000|2023-01-17 16:45:00|2224.1|2218.1|2228.4|2222.4|2228.4|2222.4|2221.6|2215.6|49
1673974200000|2023-01-17 16:50:00|2228.1|2222.1|2223.1|2217.1|2228.1|2222.1|2222.9|2216.9|29
1673974500000|2023-01-17 16:55:00|2222.6|2216.6|2225.1|2219.1|2225.9|2219.9|2222.6|2216.6|19
1673974800000|2023-01-17 17:00:00|2224.1|2218.1|2222.6|2216.6|2224.1|2218.1|2222.1|2216.1|18
1673975100000|2023-01-17 17:05:00|2222.9|2216.9|2220.9|2214.9|2222.9|2216.9|2220.6|2214.6|18
1673975400000|2023-01-17 17:10:00|2220.6|2214.6|2220.6|2214.6|2220.9|2214.9|2220.6|2214.6|7
1673975700000|2023-01-17 17:15:00|2220.9|2214.9|2220.6|2214.6|2221.4|2215.4|2220.4|2214.4|13
1673976000000|2023-01-17 17:20:00|2220.9|2214.9|2220.9|2214.9|2221.1|2215.1|2220.9|2214.9|3
1673976300000|2023-01-17 17:25:00|2220.6|2214.6|2220.6|2214.6|2221.6|2215.6|2220.4|2214.4|9
1673976600000|2023-01-17 17:30:00|2220.9|2214.9|2221.4|2215.4|2221.4|2215.4|2220.1|2214.1|19
1673976900000|2023-01-17 17:35:00|2221.1|2215.1|2220.1|2214.1|2221.4|2215.4|2219.9|2213.9|20
1673977200000|2023-01-17 17:40:00|2219.9|2213.9|2218.9|2212.9|2221.4|2215.4|2218.9|2212.9|14
1673977500000|2023-01-17 17:45:00|2219.1|2213.1|2216.9|2210.9|2219.1|2213.1|2216.4|2210.4|11
1673977800000|2023-01-17 17:50:00|2217.1|2211.1|2216.6|2210.6|2217.1|2211.1|2213|2207|41
1673978100000|2023-01-17 17:55:00|2216.4|2210.4|2217.3|2211.3|2218.5|2212.5|2214.5|2208.5|61
1673978400000|2023-01-17 18:00:00|2217.4|2211.4|2221.6|2215.6|2221.6|2215.6|2217.4|2211.4|20
1673978700000|2023-01-17 18:05:00|2221.5|2215.5|2221.4|2215.4|2221.5|2215.5|2221.4|2215.4|4
1673979000000|2023-01-17 18:10:00|2221.3|2215.3|2221.6|2215.6|2222.4|2216.4|2221.3|2215.3|11
1673979300000|2023-01-17 18:15:00|2221.8|2215.8|2221.5|2215.5|2221.8|2215.8|2221.5|2215.5|5
1673979600000|2023-01-17 18:20:00|2221.4|2215.4|2221.1|2215.1|2221.4|2215.4|2221.1|2215.1|5
1673979900000|2023-01-17 18:25:00|2221.3|2215.3|2221.8|2215.8|2221.8|2215.8|2221.3|2215.3|7
1673980200000|2023-01-17 18:30:00|2222|2216|2221.8|2215.8|2222|2216|2221.5|2215.5|14
1673980500000|2023-01-17 18:35:00|2222|2216|2222|2216|2222|2216|2221.5|2215.5|11
1673980800000|2023-01-17 18:40:00|2221.3|2215.3|2219|2213|2221.3|2215.3|2218.4|2212.4|19
1673981100000|2023-01-17 18:45:00|2219.3|2213.3|2219.3|2213.3|2220.5|2214.5|2219.1|2213.1|13
1673981400000|2023-01-17 18:50:00|2219.1|2213.1|2220.5|2214.5|2220.5|2214.5|2218.4|2212.4|13
1673981700000|2023-01-17 18:55:00|2220.6|2214.6|2226.3|2207.5|2227.8|2215.3|2220.6|2207.5|7
1674003600000|2023-01-18 01:00:00|2221.1|2215.1|2218.9|2212.9|2222.9|2216.9|2217.9|2211.9|31
1674003900000|2023-01-18 01:05:00|2219.1|2213.1|2220.8|2214.8|2221|2215|2218.8|2212.8|15
1674004200000|2023-01-18 01:10:00|2220.5|2214.5|2215.8|2209.8|2220.5|2214.5|2215.8|2209.8|19
1674004500000|2023-01-18 01:15:00|2216|2210|2213.4|2207.4|2216|2210|2210.9|2204.9|34
1674004800000|2023-01-18 01:20:00|2212.9|2206.9|2210.3|2204.3|2213.1|2207.1|2210|2204|13
1674005100000|2023-01-18 01:25:00|2210.5|2204.5|2208.8|2202.8|2210.8|2204.8|2207.5|2201.5|23
1674005400000|2023-01-18 01:30:00|2209.5|2203.5|2210.3|2204.3|2212.3|2206.3|2209.5|2203.5|16
1674005700000|2023-01-18 01:35:00|2210.5|2204.5|2212.8|2206.8|2213|2207|2209.8|2203.8|24
1674006000000|2023-01-18 01:40:00|2212.3|2206.3|2209.8|2203.8|2213|2207|2209|2203|25
1674006300000|2023-01-18 01:45:00|2209.5|2203.5|2208.8|2202.8|2209.5|2203.5|2208.3|2202.3|4
1674006600000|2023-01-18 01:50:00|2208.5|2202.5|2210.3|2204.3|2210.8|2204.8|2208.5|2202.5|7
1674006900000|2023-01-18 01:55:00|2210.5|2204.5|2211|2205|2211.8|2205.8|2209.3|2203.3|29
1674007200000|2023-01-18 02:00:00|2210.8|2204.8|2211.8|2205.8|2213|2207|2210.8|2204.8|17
1674007500000|2023-01-18 02:05:00|2211.5|2205.5|2212.5|2206.5|2212.5|2206.5|2210.8|2204.8|7
1674007800000|2023-01-18 02:10:00|2211.8|2205.8|2211.8|2205.8|2212|2206|2211.8|2205.8|3
1674008100000|2023-01-18 02:15:00|2212|2206|2211.3|2205.3|2212|2206|2211.3|2205.3|4
1674008400000|2023-01-18 02:20:00|2211.5|2205.5|2211.3|2205.3|2211.5|2205.5|2211|2205|4
1674008700000|2023-01-18 02:25:00|2211|2205|2209.8|2203.8|2211.3|2205.3|2209.8|2203.8|9
1674009000000|2023-01-18 02:30:00|2209.5|2203.5|2208|2202|2209.5|2203.5|2208|2202|5
1674009300000|2023-01-18 02:35:00|2207.8|2201.8|2208.5|2202.5|2210.3|2204.3|2207.3|2201.3|19
1674009600000|2023-01-18 02:40:00|2209.5|2203.5|2209.3|2203.3|2209.8|2203.8|2206.3|2200.3|49
1674009900000|2023-01-18 02:45:00|2209.5|2203.5|2209.3|2203.3|2209.8|2203.8|2209|2203|34
1674010200000|2023-01-18 02:50:00|2209|2203|2209|2203|2209.3|2203.3|2209|2203|3
1674010500000|2023-01-18 02:55:00|2209.3|2203.3|2209.8|2203.8|2209.8|2203.8|2209|2203|13
1674010800000|2023-01-18 03:00:00|2209.5|2203.5|2208.8|2202.8|2209.5|2203.5|2208.5|2202.5|4
1674011100000|2023-01-18 03:05:00|2208.5|2202.5|2209|2203|2209.5|2203.5|2208.3|2202.3|30
1674011400000|2023-01-18 03:10:00|2209.5|2203.5|2212.5|2206.5|2212.5|2206.5|2209|2203|21
1674011700000|2023-01-18 03:15:00|2212.8|2206.8|2213.3|2207.3|2213.8|2207.8|2212.8|2206.8|45
1674012000000|2023-01-18 03:20:00|2213|2207|2213.5|2207.5|2213.5|2207.5|2213|2207|21
1674012300000|2023-01-18 03:25:00|2213.3|2207.3|2210|2204|2213.3|2207.3|2210|2204|12
1674012600000|2023-01-18 03:30:00|2209.3|2203.3|2206.8|2200.8|2209.3|2203.3|2205.8|2199.8|18
1674012900000|2023-01-18 03:35:00|2206.5|2200.5|2206.5|2200.5|2207|2201|2206.3|2200.3|9
1674013200000|2023-01-18 03:40:00|2206.3|2200.3|2205.3|2199.3|2206.5|2200.5|2203.5|2197.5|31
1674013500000|2023-01-18 03:45:00|2205.5|2199.5|2205.5|2199.5|2206.8|2200.8|2205.3|2199.3|7
1674013800000|2023-01-18 03:50:00|2205|2199|2205.3|2199.3|2205.8|2199.8|2204.3|2198.3|10
1674014100000|2023-01-18 03:55:00|2205.5|2199.5|2206.8|2200.8|2207.5|2201.5|2205.5|2199.5|7
1674014400000|2023-01-18 04:00:00|2206.5|2200.5|2206.5|2200.5|2206.8|2200.8|2205.5|2199.5|14
1674014700000|2023-01-18 04:05:00|2206.3|2200.3|2206.8|2200.8|2206.8|2200.8|2205.8|2199.8|4
1674015000000|2023-01-18 04:10:00|2207|2201|2206.8|2200.8|2207|2201|2206.8|2200.8|14
1674015300000|2023-01-18 04:15:00|2207|2201|2207|2201|2207.3|2201.3|2206.8|2200.8|7
1674015600000|2023-01-18 04:20:00|2207.3|2201.3|2207|2201|2207.3|2201.3|2207|2201|8
1674015900000|2023-01-18 04:25:00|2207.3|2201.3|2208.8|2202.8|2208.8|2202.8|2207|2201|10
1674016200000|2023-01-18 04:30:00|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|1
1674016500000|2023-01-18 04:35:00|2208.8|2202.8|2209.3|2203.3|2209.3|2203.3|2208.8|2202.8|9
1674016800000|2023-01-18 04:40:00|2209.5|2203.5|2209.8|2203.8|2210|2204|2209.3|2203.3|9
1674017100000|2023-01-18 04:45:00|2209.5|2203.5|2209|2203|2209.8|2203.8|2209|2203|6
1674017400000|2023-01-18 04:50:00|2209.3|2203.3|2209.5|2203.5|2209.8|2203.8|2209.3|2203.3|5
1674018300000|2023-01-18 05:05:00|2209.8|2203.8|2209|2203|2209.8|2203.8|2208.5|2202.5|11
1674018600000|2023-01-18 05:10:00|2209.5|2203.5|2209.8|2203.8|2210|2204|2209.5|2203.5|15
1674018900000|2023-01-18 05:15:00|2210|2204|2212.3|2206.3|2212.5|2206.5|2209.8|2203.8|10
1674019200000|2023-01-18 05:20:00|2212|2206|2212.3|2206.3|2212.5|2206.5|2211.5|2205.5|8
1674019500000|2023-01-18 05:25:00|2212.5|2206.5|2211.8|2205.8|2212.5|2206.5|2211|2205|9
1674019800000|2023-01-18 05:30:00|2211.5|2205.5|2212.3|2206.3|2212.5|2206.5|2211.3|2205.3|24
1674020100000|2023-01-18 05:35:00|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.3|2206.3|11
1674020400000|2023-01-18 05:40:00|2212.8|2206.8|2214.8|2208.8|2215.5|2209.5|2212.8|2206.8|32
1674020700000|2023-01-18 05:45:00|2214.3|2208.3|2217.3|2211.3|2217.9|2211.9|2213.8|2207.8|52
1674021000000|2023-01-18 05:50:00|2216.5|2210.5|2215.3|2209.3|2216.5|2210.5|2213.5|2207.5|14
1674021300000|2023-01-18 05:55:00|2215.5|2209.5|2215.8|2209.8|2216.3|2210.3|2214.5|2208.5|15
1674021600000|2023-01-18 06:00:00|2215.5|2209.5|2218.8|2212.8|2219.3|2213.3|2215.3|2209.3|46
1674021900000|2023-01-18 06:05:00|2220|2214|2220.5|2214.5|2222.5|2216.5|2219.3|2213.3|18
1674022200000|2023-01-18 06:10:00|2220.3|2214.3|2217.8|2211.8|2220.5|2214.5|2217.5|2211.5|10
1674022500000|2023-01-18 06:15:00|2217.5|2211.5|2219.3|2213.3|2219.3|2213.3|2217.5|2211.5|10
1674022800000|2023-01-18 06:20:00|2219.5|2213.5|2222.8|2216.8|2222.8|2216.8|2219.5|2213.5|24
1674023100000|2023-01-18 06:25:00|2222.5|2216.5|2222.3|2216.3|2222.8|2216.8|2222|2216|24
1674023400000|2023-01-18 06:30:00|2222.5|2216.5|2222.3|2216.3|2223.3|2217.3|2222.3|2216.3|7
1674023700000|2023-01-18 06:35:00|2222|2216|2220|2214|2222.3|2216.3|2219.8|2213.8|16
1674024000000|2023-01-18 06:40:00|2219.8|2213.8|2222.5|2216.5|2222.5|2216.5|2219.3|2213.3|15
1674024300000|2023-01-18 06:45:00|2223.3|2217.3|2221.3|2215.3|2225.3|2219.3|2220.8|2214.8|23
1674024600000|2023-01-18 06:50:00|2221|2215|2221|2215|2221|2215|2220.8|2214.8|13
1674024900000|2023-01-18 06:55:00|2220.8|2214.8|2221|2215|2221|2215|2220.8|2214.8|16
1674025200000|2023-01-18 07:00:00|2221.3|2215.3|2223.3|2217.3|2224|2218|2221.3|2215.3|15
1674025500000|2023-01-18 07:05:00|2223|2217|2220.5|2214.5|2223|2217|2220.5|2214.5|12
1674025800000|2023-01-18 07:10:00|2220.8|2214.8|2220.5|2214.5|2220.8|2214.8|2220.5|2214.5|10
1674026100000|2023-01-18 07:15:00|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.5|2214.5|11
1674026400000|2023-01-18 07:20:00|2220.5|2214.5|2222.8|2216.8|2222.8|2216.8|2220.5|2214.5|34
1674026700000|2023-01-18 07:25:00|2223|2217|2221.5|2215.5|2224|2218|2221.3|2215.3|16
1674027000000|2023-01-18 07:30:00|2221.3|2215.3|2224|2218|2224.8|2218.8|2221.3|2215.3|7
1674027300000|2023-01-18 07:35:00|2222.5|2216.5|2222|2216|2223.8|2217.8|2222|2216|18
1674027600000|2023-01-18 07:40:00|2221.8|2215.8|2223|2217|2223|2217|2220|2214|15
1674027900000|2023-01-18 07:45:00|2223.3|2217.3|2221.8|2215.8|2223.3|2217.3|2220.8|2214.8|41
1674028200000|2023-01-18 07:50:00|2222|2216|2223|2217|2223|2217|2221.3|2215.3|22
1674028500000|2023-01-18 07:55:00|2223.1|2217.1|2221.6|2215.6|2223.6|2217.6|2220.1|2214.1|19
1674028800000|2023-01-18 08:00:00|2222.4|2216.4|2223.6|2217.6|2224.3|2218.3|2220.1|2214.1|67
1674029100000|2023-01-18 08:05:00|2223.9|2217.9|2220.6|2214.6|2225.4|2219.4|2220.6|2214.6|25
1674029400000|2023-01-18 08:10:00|2220.4|2214.4|2223.9|2217.9|2223.9|2217.9|2220.1|2214.1|24
1674029700000|2023-01-18 08:15:00|2223.4|2217.4|2225.9|2219.9|2227.6|2221.6|2223.4|2217.4|20
1674030000000|2023-01-18 08:20:00|2225.6|2219.6|2222.1|2216.1|2225.6|2219.6|2220.6|2214.6|46
1674030300000|2023-01-18 08:25:00|2222.4|2216.4|2221.6|2215.6|2222.4|2216.4|2220.1|2214.1|36
1674030600000|2023-01-18 08:30:00|2221.9|2215.9|2213.4|2207.4|2222.4|2216.4|2212.4|2206.4|61
1674030900000|2023-01-18 08:35:00|2212|2206|2210.6|2204.6|2213.9|2207.9|2210.6|2204.6|25
1674031200000|2023-01-18 08:40:00|2208.6|2202.6|2208|2202|2209.8|2203.8|2207.6|2201.6|30
1674031500000|2023-01-18 08:45:00|2207.9|2201.9|2191.1|2185.1|2208|2202|2189.9|2183.9|66
1674031800000|2023-01-18 08:50:00|2190.1|2184.1|2189.5|2183.5|2192.6|2186.6|2186|2180|53
1674032100000|2023-01-18 08:55:00|2190.5|2184.5|2191.3|2185.3|2191.4|2185.4|2188.5|2182.5|22
1674032400000|2023-01-18 09:00:00|2191|2185|2188.9|2182.9|2191.6|2185.6|2184.9|2178.9|68
1674032700000|2023-01-18 09:05:00|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2183.9|2177.9|33
1674033000000|2023-01-18 09:10:00|2187.6|2181.6|2189.3|2183.3|2191.4|2185.4|2187.4|2181.4|44
1674033300000|2023-01-18 09:15:00|2189.4|2183.4|2190.6|2184.6|2190.9|2184.9|2189.3|2183.3|30
1674033600000|2023-01-18 09:20:00|2190.3|2184.3|2190.5|2184.5|2191.4|2185.4|2188.8|2182.8|48
1674033900000|2023-01-18 09:25:00|2190.4|2184.4|2186.5|2180.5|2191.6|2185.6|2186.5|2180.5|44
1674034200000|2023-01-18 09:30:00|2186.6|2180.6|2181.8|2175.8|2187.4|2181.4|2179|2173|57
1674034500000|2023-01-18 09:35:00|2182|2176|2184.6|2178.6|2185.9|2179.9|2182|2176|55
1674034800000|2023-01-18 09:40:00|2184.5|2178.5|2184.6|2178.6|2184.8|2178.8|2180.9|2174.9|56
1674035100000|2023-01-18 09:45:00|2184.8|2178.8|2186.6|2180.6|2186.6|2180.6|2183.9|2177.9|42
1674035400000|2023-01-18 09:50:00|2186.5|2180.5|2184.3|2178.3|2187.6|2181.6|2184.1|2178.1|41
1674035700000|2023-01-18 09:55:00|2184.4|2178.4|2189.6|2183.6|2189.6|2183.6|2184.4|2178.4|34
1674036000000|2023-01-18 10:00:00|2188.8|2182.8|2190.8|2184.8|2191.4|2185.4|2188.3|2182.3|36
1674036300000|2023-01-18 10:05:00|2190.5|2184.5|2190.6|2184.6|2192.1|2186.1|2189.3|2183.3|38
1674036600000|2023-01-18 10:10:00|2190.5|2184.5|2189.4|2183.4|2190.6|2184.6|2189.4|2183.4|19
1674036900000|2023-01-18 10:15:00|2189.1|2183.1|2189.1|2183.1|2190.4|2184.4|2189.1|2183.1|17
1674037200000|2023-01-18 10:20:00|2189.3|2183.3|2190.6|2184.6|2191.4|2185.4|2189.3|2183.3|15
1674037500000|2023-01-18 10:25:00|2190.8|2184.8|2189.1|2183.1|2190.8|2184.8|2189.1|2183.1|10
1674037800000|2023-01-18 10:30:00|2188.9|2182.9|2189.8|2183.8|2189.9|2183.9|2188.9|2182.9|21
1674038100000|2023-01-18 10:35:00|2189.5|2183.5|2190|2184|2190.8|2184.8|2189.1|2183.1|12
1674038400000|2023-01-18 10:40:00|2189.9|2183.9|2189.3|2183.3|2189.9|2183.9|2189.3|2183.3|7
1674038700000|2023-01-18 10:45:00|2189.4|2183.4|2188.9|2182.9|2189.4|2183.4|2188.9|2182.9|7
1674039000000|2023-01-18 10:50:00|2188.6|2182.6|2189.3|2183.3|2189.5|2183.5|2188.5|2182.5|9
1674039300000|2023-01-18 10:55:00|2189|2183|2190.1|2184.1|2190.3|2184.3|2189|2183|12
1674039600000|2023-01-18 11:00:00|2190.3|2184.3|2191.5|2185.5|2191.9|2185.9|2190.3|2184.3|8
1674039900000|2023-01-18 11:05:00|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1674040200000|2023-01-18 11:10:00|2191.4|2185.4|2191.5|2185.5|2192|2186|2190.4|2184.4|19
1674040500000|2023-01-18 11:15:00|2191.6|2185.6|2191.5|2185.5|2191.9|2185.9|2191.5|2185.5|6
1674040800000|2023-01-18 11:20:00|2192.1|2186.1|2191.6|2185.6|2192.3|2186.3|2190.5|2184.5|15
1674041100000|2023-01-18 11:25:00|2192|2186|2191.6|2185.6|2192|2186|2191.1|2185.1|8
1674041400000|2023-01-18 11:30:00|2191.4|2185.4|2190.8|2184.8|2191.4|2185.4|2190.8|2184.8|8
1674041700000|2023-01-18 11:35:00|2191.1|2185.1|2190.8|2184.8|2191.5|2185.5|2190.5|2184.5|14
1674042000000|2023-01-18 11:40:00|2191.1|2185.1|2190.1|2184.1|2191.8|2185.8|2189|2183|18
1674042300000|2023-01-18 11:45:00|2190|2184|2190.1|2184.1|2190.5|2184.5|2188.9|2182.9|22
1674042600000|2023-01-18 11:50:00|2190.3|2184.3|2189.6|2183.6|2192.3|2186.3|2189.6|2183.6|24
1674042900000|2023-01-18 11:55:00|2190|2184|2196.3|2190.3|2197.8|2191.8|2190|2184|34
1674043200000|2023-01-18 12:00:00|2196.4|2190.4|2199.3|2193.3|2199.6|2193.6|2195.9|2189.9|84
1674043500000|2023-01-18 12:05:00|2199.4|2193.4|2197.9|2191.9|2199.9|2193.9|2197.8|2191.8|35
1674043800000|2023-01-18 12:10:00|2198|2192|2197.6|2191.6|2198.8|2192.8|2196|2190|30
1674044100000|2023-01-18 12:15:00|2198.3|2192.3|2198|2192|2198.5|2192.5|2197.6|2191.6|6
1674044400000|2023-01-18 12:20:00|2197.8|2191.8|2200.8|2194.8|2201|2195|2196.5|2190.5|21
1674044700000|2023-01-18 12:25:00|2200.5|2194.5|2198.6|2192.6|2200.8|2194.8|2198.6|2192.6|22
1674045000000|2023-01-18 12:30:00|2198.4|2192.4|2199|2193|2199.6|2193.6|2198.4|2192.4|23
1674045300000|2023-01-18 12:35:00|2199.1|2193.1|2198.3|2192.3|2199.9|2193.9|2195.8|2189.8|50
1674045600000|2023-01-18 12:40:00|2198.4|2192.4|2200.4|2194.4|2200.4|2194.4|2195.9|2189.9|27
1674045900000|2023-01-18 12:45:00|2200.5|2194.5|2210.6|2204.6|2212.1|2206.1|2200.5|2194.5|84
1674046200000|2023-01-18 12:50:00|2210.3|2204.3|2211.8|2205.8|2214.6|2208.6|2209|2203|44
1674046500000|2023-01-18 12:55:00|2212|2206|2209|2203|2213|2207|2206|2200|44
1674046800000|2023-01-18 13:00:00|2209.1|2203.1|2207.3|2201.3|2209.5|2203.5|2201.4|2195.4|136
1674047100000|2023-01-18 13:05:00|2207.1|2201.1|2207.3|2201.3|2209.6|2203.6|2206.6|2200.6|48
1674047400000|2023-01-18 13:10:00|2207.1|2201.1|2204.6|2198.6|2207.1|2201.1|2199.4|2193.4|52
1674047700000|2023-01-18 13:15:00|2204.1|2198.1|2198.3|2192.3|2204.1|2198.1|2198.3|2192.3|32
1674048000000|2023-01-18 13:20:00|2198.4|2192.4|2202|2196|2204.3|2198.3|2198.3|2192.3|65
1674048300000|2023-01-18 13:25:00|2201.8|2195.8|2196.5|2190.5|2201.8|2195.8|2196.3|2190.3|35
1674048600000|2023-01-18 13:30:00|2196.8|2190.8|2200.4|2194.4|2204|2198|2196.8|2190.8|104
1674048900000|2023-01-18 13:35:00|2201.3|2195.3|2202.8|2196.8|2203.1|2197.1|2198.9|2192.9|78
1674049200000|2023-01-18 13:40:00|2202.9|2196.9|2199.5|2193.5|2204|2198|2199.1|2193.1|71
1674049500000|2023-01-18 13:45:00|2199.8|2193.8|2202.3|2196.3|2204|2198|2199|2193|48
1674049800000|2023-01-18 13:50:00|2202.4|2196.4|2204|2198|2205.5|2199.5|2202.3|2196.3|51
1674050100000|2023-01-18 13:55:00|2203.9|2197.9|2205.9|2199.9|2207.3|2201.3|2201.5|2195.5|49
1674050400000|2023-01-18 14:00:00|2206|2200|2207.6|2201.6|2207.6|2201.6|2203|2197|50
1674050700000|2023-01-18 14:05:00|2207.9|2201.9|2205.5|2199.5|2209|2203|2205.5|2199.5|48
1674051000000|2023-01-18 14:10:00|2205.3|2199.3|2207.9|2201.9|2207.9|2201.9|2203.9|2197.9|41
1674051300000|2023-01-18 14:15:00|2208.9|2202.9|2210.6|2204.6|2211|2205|2207.9|2201.9|41
1674051600000|2023-01-18 14:20:00|2210.8|2204.8|2207.5|2201.5|2211.4|2205.4|2207.5|2201.5|37
1674051900000|2023-01-18 14:25:00|2207.4|2201.4|2207.8|2201.8|2209.3|2203.3|2206.3|2200.3|61
1674052200000|2023-01-18 14:30:00|2208|2202|2207.5|2201.5|2209.3|2203.3|2207.1|2201.1|72
1674052500000|2023-01-18 14:35:00|2208.4|2202.4|2209.3|2203.3|2209.4|2203.4|2207.9|2201.9|40
1674052800000|2023-01-18 14:40:00|2209.4|2203.4|2213.1|2207.1|2216.6|2210.6|2209.4|2203.4|78
1674053100000|2023-01-18 14:45:00|2213.4|2207.4|2214.4|2208.4|2216.3|2210.3|2212|2206|84
1674053400000|2023-01-18 14:50:00|2214.5|2208.5|2212.5|2206.5|2214.8|2208.8|2212.5|2206.5|45
1674053700000|2023-01-18 14:55:00|2212.3|2206.3|2208|2202|2212.3|2206.3|2207|2201|47
1674054000000|2023-01-18 15:00:00|2208.3|2202.3|2208|2202|2212.1|2206.1|2207.6|2201.6|49
1674054300000|2023-01-18 15:05:00|2208.1|2202.1|2209.8|2203.8|2212.4|2206.4|2208.1|2202.1|35
1674054600000|2023-01-18 15:10:00|2210|2204|2207.6|2201.6|2210.4|2204.4|2207.1|2201.1|34
1674054900000|2023-01-18 15:15:00|2207.8|2201.8|2205.9|2199.9|2209.3|2203.3|2205.9|2199.9|43
1674055200000|2023-01-18 15:20:00|2206.1|2200.1|2208|2202|2208.5|2202.5|2205.1|2199.1|54
1674055500000|2023-01-18 15:25:00|2208.6|2202.6|2207.8|2201.8|2209.5|2203.5|2206.1|2200.1|61
1674055800000|2023-01-18 15:30:00|2207.4|2201.4|2206.6|2200.6|2209|2203|2205.9|2199.9|38
1674056100000|2023-01-18 15:35:00|2206.5|2200.5|2203.5|2197.5|2209.1|2203.1|2203.5|2197.5|49
1674056400000|2023-01-18 15:40:00|2202.6|2196.6|2198.1|2192.1|2202.6|2196.6|2197.5|2191.5|51
1674056700000|2023-01-18 15:45:00|2199.5|2193.5|2191.6|2185.6|2199.5|2193.5|2191.6|2185.6|93
1674057000000|2023-01-18 15:50:00|2191.3|2185.3|2191.4|2185.4|2192|2186|2188.6|2182.6|67
1674057300000|2023-01-18 15:55:00|2191.3|2185.3|2188.4|2182.4|2191.6|2185.6|2188.4|2182.4|86
1674057600000|2023-01-18 16:00:00|2188|2182|2179.5|2173.5|2188.9|2182.9|2179.5|2173.5|83
1674057900000|2023-01-18 16:05:00|2179.6|2173.6|2180.8|2174.8|2182.8|2176.8|2178.6|2172.6|68
1674058200000|2023-01-18 16:10:00|2180.5|2174.5|2181|2175|2181|2175|2179.1|2173.1|40
1674058500000|2023-01-18 16:15:00|2181.1|2175.1|2191.5|2185.5|2192.1|2186.1|2181.1|2175.1|141
1674058800000|2023-01-18 16:20:00|2191.1|2185.1|2188.5|2182.5|2191.4|2185.4|2187.4|2181.4|60
1674059100000|2023-01-18 16:25:00|2187.9|2181.9|2186.5|2180.5|2188.4|2182.4|2185.8|2179.8|54
1674059400000|2023-01-18 16:30:00|2187|2181|2187|2181|2189.1|2183.1|2185.4|2179.4|49
1674059700000|2023-01-18 16:35:00|2187.3|2181.3|2187.4|2181.4|2187.4|2181.4|2184.6|2178.6|42
1674060000000|2023-01-18 16:40:00|2187.3|2181.3|2188|2182|2188|2182|2182.4|2176.4|79
1674060300000|2023-01-18 16:45:00|2187.8|2181.8|2182.3|2176.3|2189.6|2183.6|2182.3|2176.3|123
1674060600000|2023-01-18 16:50:00|2182.5|2176.5|2182.5|2176.5|2183.1|2177.1|2182|2176|14
1674060900000|2023-01-18 16:55:00|2182.6|2176.6|2181.8|2175.8|2182.6|2176.6|2180.4|2174.4|29
1674061200000|2023-01-18 17:00:00|2181.9|2175.9|2180.9|2174.9|2182.8|2176.8|2180.8|2174.8|39
1674061500000|2023-01-18 17:05:00|2180.4|2174.4|2181.3|2175.3|2181.8|2175.8|2180.3|2174.3|25
1674061800000|2023-01-18 17:10:00|2181.6|2175.6|2181.4|2175.4|2181.6|2175.6|2181.3|2175.3|15
1674062100000|2023-01-18 17:15:00|2181.1|2175.1|2178.9|2172.9|2181.1|2175.1|2178.9|2172.9|28
1674062400000|2023-01-18 17:20:00|2178.6|2172.6|2173.3|2167.3|2178.6|2172.6|2172|2166|61
1674062700000|2023-01-18 17:25:00|2173|2167|2173.9|2167.9|2173.9|2167.9|2171.1|2165.1|43
1674063000000|2023-01-18 17:30:00|2174.1|2168.1|2174.5|2168.5|2175.3|2169.3|2173.3|2167.3|26
1674063300000|2023-01-18 17:35:00|2174.8|2168.8|2175.5|2169.5|2175.5|2169.5|2174.5|2168.5|31
1674063600000|2023-01-18 17:40:00|2175.8|2169.8|2178.5|2172.5|2179.1|2173.1|2174.8|2168.8|53
1674063900000|2023-01-18 17:45:00|2178.3|2172.3|2177.3|2171.3|2178.3|2172.3|2175.8|2169.8|23
1674064200000|2023-01-18 17:50:00|2177|2171|2176.3|2170.3|2177|2171|2176|2170|14
1674064500000|2023-01-18 17:55:00|2176.4|2170.4|2180.5|2174.5|2181.4|2175.4|2176.4|2170.4|57
1674064800000|2023-01-18 18:00:00|2180.3|2174.3|2174.9|2168.9|2180.3|2174.3|2174.6|2168.6|30
1674065100000|2023-01-18 18:05:00|2175.3|2169.3|2177.3|2171.3|2177.9|2171.9|2174.9|2168.9|23
1674065400000|2023-01-18 18:10:00|2177|2171|2176.9|2170.9|2177.4|2171.4|2176.8|2170.8|10
1674065700000|2023-01-18 18:15:00|2177|2171|2177|2171|2177|2171|2177|2171|1
1674066000000|2023-01-18 18:20:00|2176.9|2170.9|2177.9|2171.9|2178.9|2172.9|2176.8|2170.8|19
1674066300000|2023-01-18 18:25:00|2178|2172|2179.4|2173.4|2179.4|2173.4|2177.1|2171.1|12
1674066600000|2023-01-18 18:30:00|2178.1|2172.1|2178.9|2172.9|2179.1|2173.1|2178.1|2172.1|6
1674066900000|2023-01-18 18:35:00|2178.1|2172.1|2176.1|2170.1|2178.4|2172.4|2176.1|2170.1|20
1674067200000|2023-01-18 18:40:00|2175.6|2169.6|2175.1|2169.1|2175.9|2169.9|2175.1|2169.1|6
1674067500000|2023-01-18 18:45:00|2175.3|2169.3|2175.6|2169.6|2175.6|2169.6|2175.1|2169.1|17
1674067800000|2023-01-18 18:50:00|2175.9|2169.9|2180.4|2174.4|2180.4|2174.4|2175.9|2169.9|8
1674068100000|2023-01-18 18:55:00|2186.8|2168|2183.5|2164.8|2186.8|2168|2183.5|2164.8|7
1674090000000|2023-01-19 01:00:00|2177.9|2171.9|2180.9|2174.9|2180.9|2174.9|2177.9|2171.9|20
1674090300000|2023-01-19 01:05:00|2180.6|2174.6|2186.1|2180.1|2186.1|2180.1|2179.9|2173.9|61
1674090600000|2023-01-19 01:10:00|2185.9|2179.9|2183.6|2177.6|2185.9|2179.9|2183.1|2177.1|70
1674090900000|2023-01-19 01:15:00|2183.4|2177.4|2187.4|2181.4|2187.4|2181.4|2183.1|2177.1|29
1674091200000|2023-01-19 01:20:00|2187.1|2181.1|2184.6|2178.6|2187.1|2181.1|2183.4|2177.4|33
1674091500000|2023-01-19 01:25:00|2184.4|2178.4|2185.6|2179.6|2186.1|2180.1|2183.9|2177.9|16
1674091800000|2023-01-19 01:30:00|2185.4|2179.4|2181.9|2175.9|2185.4|2179.4|2181.9|2175.9|17
1674092100000|2023-01-19 01:35:00|2182.1|2176.1|2179.9|2173.9|2182.1|2176.1|2179.9|2173.9|17
1674092400000|2023-01-19 01:40:00|2179.6|2173.6|2179.6|2173.6|2180.1|2174.1|2179.4|2173.4|16
1674092700000|2023-01-19 01:45:00|2179.4|2173.4|2178.9|2172.9|2179.6|2173.6|2178.9|2172.9|10
1674093000000|2023-01-19 01:50:00|2179.4|2173.4|2174.6|2168.6|2179.9|2173.9|2174.6|2168.6|15
1674093300000|2023-01-19 01:55:00|2174.4|2168.4|2179.4|2173.4|2179.6|2173.6|2174.4|2168.4|16
1674093600000|2023-01-19 02:00:00|2179.6|2173.6|2179.4|2173.4|2179.6|2173.6|2179.4|2173.4|2
1674093900000|2023-01-19 02:05:00|2179.1|2173.1|2178.9|2172.9|2179.4|2173.4|2178.1|2172.1|8
1674094200000|2023-01-19 02:10:00|2178.6|2172.6|2177.1|2171.1|2178.6|2172.6|2176.9|2170.9|9
1674094500000|2023-01-19 02:15:00|2177.4|2171.4|2177.1|2171.1|2177.4|2171.4|2177.1|2171.1|10
1674094800000|2023-01-19 02:20:00|2177.4|2171.4|2177.1|2171.1|2177.4|2171.4|2177.1|2171.1|8
1674095100000|2023-01-19 02:25:00|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.1|2171.1|9
1674095400000|2023-01-19 02:30:00|2177.1|2171.1|2179.9|2173.9|2179.9|2173.9|2177.1|2171.1|17
1674095700000|2023-01-19 02:35:00|2179.4|2173.4|2179.4|2173.4|2179.6|2173.6|2179.1|2173.1|9
1674096000000|2023-01-19 02:40:00|2179.1|2173.1|2178.9|2172.9|2179.1|2173.1|2178.1|2172.1|7
1674096300000|2023-01-19 02:45:00|2178.6|2172.6|2181.6|2175.6|2182.9|2176.9|2178.4|2172.4|13
1674096600000|2023-01-19 02:50:00|2181.9|2175.9|2181.1|2175.1|2181.9|2175.9|2180.6|2174.6|15
1674096900000|2023-01-19 02:55:00|2180.6|2174.6|2179.6|2173.6|2180.6|2174.6|2179.6|2173.6|5
1674097200000|2023-01-19 03:00:00|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.4|2173.4|9
1674097500000|2023-01-19 03:05:00|2179.6|2173.6|2178.1|2172.1|2179.6|2173.6|2177.4|2171.4|16
1674097800000|2023-01-19 03:10:00|2177.9|2171.9|2177.6|2171.6|2177.9|2171.9|2176.9|2170.9|13
1674098100000|2023-01-19 03:15:00|2177.4|2171.4|2176.6|2170.6|2177.4|2171.4|2176.4|2170.4|6
1674098400000|2023-01-19 03:20:00|2177.4|2171.4|2177.1|2171.1|2178.4|2172.4|2177.1|2171.1|6
1674098700000|2023-01-19 03:25:00|2176.9|2170.9|2174.9|2168.9|2176.9|2170.9|2174.9|2168.9|15
1674099000000|2023-01-19 03:30:00|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.1|2168.1|10
1674099300000|2023-01-19 03:35:00|2174.1|2168.1|2174.1|2168.1|2174.4|2168.4|2173.9|2167.9|5
1674099600000|2023-01-19 03:40:00|2173.9|2167.9|2173.9|2167.9|2174.1|2168.1|2173.4|2167.4|19
1674099900000|2023-01-19 03:45:00|2173.6|2167.6|2172.9|2166.9|2173.6|2167.6|2172.6|2166.6|4
1674100200000|2023-01-19 03:50:00|2172.6|2166.6|2171.9|2165.9|2172.6|2166.6|2171.9|2165.9|4
1674100500000|2023-01-19 03:55:00|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1674100800000|2023-01-19 04:00:00|2172.4|2166.4|2173.6|2167.6|2173.6|2167.6|2172.4|2166.4|2
1674101100000|2023-01-19 04:05:00|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2172.9|2166.9|4
1674101400000|2023-01-19 04:10:00|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1674101700000|2023-01-19 04:15:00|2173.4|2167.4|2172.9|2166.9|2173.4|2167.4|2172.9|2166.9|3
1674102000000|2023-01-19 04:20:00|2172.6|2166.6|2172.9|2166.9|2172.9|2166.9|2172.4|2166.4|4
1674102900000|2023-01-19 04:35:00|2172.6|2166.6|2172.4|2166.4|2172.6|2166.6|2172.1|2166.1|6
1674103200000|2023-01-19 04:40:00|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1674103500000|2023-01-19 04:45:00|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.1|2166.1|3
1674103800000|2023-01-19 04:50:00|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1674104100000|2023-01-19 04:55:00|2171.9|2165.9|2171.4|2165.4|2171.9|2165.9|2171.1|2165.1|4
1674104400000|2023-01-19 05:00:00|2171.1|2165.1|2169.9|2163.9|2171.4|2165.4|2169.9|2163.9|3
1674104700000|2023-01-19 05:05:00|2169.6|2163.6|2169.4|2163.4|2169.6|2163.6|2169.4|2163.4|2
1674105000000|2023-01-19 05:10:00|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2168.9|2162.9|3
1674105300000|2023-01-19 05:15:00|2168.6|2162.6|2168.9|2162.9|2168.9|2162.9|2168.4|2162.4|4
1674105600000|2023-01-19 05:20:00|2169.1|2163.1|2171.6|2165.6|2171.9|2165.9|2168.9|2162.9|10
1674105900000|2023-01-19 05:25:00|2171.4|2165.4|2172.4|2166.4|2172.6|2166.6|2171.1|2165.1|32
1674106200000|2023-01-19 05:30:00|2172.6|2166.6|2173.4|2167.4|2173.9|2167.9|2172.6|2166.6|30
1674106500000|2023-01-19 05:35:00|2173.1|2167.1|2173.1|2167.1|2173.9|2167.9|2172.4|2166.4|21
1674106800000|2023-01-19 05:40:00|2173.6|2167.6|2174.9|2168.9|2175.4|2169.4|2173.6|2167.6|7
1674107100000|2023-01-19 05:45:00|2174.6|2168.6|2174.1|2168.1|2174.6|2168.6|2173.9|2167.9|3
1674107400000|2023-01-19 05:50:00|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1674107700000|2023-01-19 05:55:00|2175.1|2169.1|2174.4|2168.4|2175.9|2169.9|2174.4|2168.4|8
1674108000000|2023-01-19 06:00:00|2174.1|2168.1|2173.1|2167.1|2174.1|2168.1|2172.9|2166.9|4
1674108300000|2023-01-19 06:05:00|2172.9|2166.9|2175.1|2169.1|2175.6|2169.6|2172.6|2166.6|12
1674108600000|2023-01-19 06:10:00|2175.4|2169.4|2174.1|2168.1|2175.4|2169.4|2173.9|2167.9|6
1674108900000|2023-01-19 06:15:00|2173.6|2167.6|2172.4|2166.4|2173.6|2167.6|2172.1|2166.1|4
1674109500000|2023-01-19 06:25:00|2172.6|2166.6|2173.4|2167.4|2174.1|2168.1|2172.6|2166.6|11
1674109800000|2023-01-19 06:30:00|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.1|2168.1|3
1674110100000|2023-01-19 06:35:00|2174.1|2168.1|2174.4|2168.4|2174.4|2168.4|2173.9|2167.9|3
1674110700000|2023-01-19 06:45:00|2175.4|2169.4|2174.9|2168.9|2175.9|2169.9|2174.6|2168.6|6
1674111000000|2023-01-19 06:50:00|2175.1|2169.1|2176.9|2170.9|2177.4|2171.4|2175.1|2169.1|14
1674111300000|2023-01-19 06:55:00|2177.1|2171.1|2177.1|2171.1|2177.4|2171.4|2177.1|2171.1|3
1674111600000|2023-01-19 07:00:00|2177.4|2171.4|2177.1|2171.1|2179.9|2173.9|2175.4|2169.4|15
1674111900000|2023-01-19 07:05:00|2177.6|2171.6|2180.1|2174.1|2180.6|2174.6|2177.6|2171.6|6
1674112200000|2023-01-19 07:10:00|2179.6|2173.6|2179.9|2173.9|2182.1|2176.1|2178.6|2172.6|27
1674112500000|2023-01-19 07:15:00|2180.1|2174.1|2182.1|2176.1|2182.4|2176.4|2178.6|2172.6|23
1674112800000|2023-01-19 07:20:00|2181.9|2175.9|2181.1|2175.1|2181.9|2175.9|2178.4|2172.4|18
1674113100000|2023-01-19 07:25:00|2181.4|2175.4|2182.1|2176.1|2182.1|2176.1|2180.6|2174.6|18
1674113400000|2023-01-19 07:30:00|2181.9|2175.9|2180.6|2174.6|2181.9|2175.9|2180.6|2174.6|16
1674113700000|2023-01-19 07:35:00|2181.4|2175.4|2181.4|2175.4|2183.1|2177.1|2180.9|2174.9|19
1674114000000|2023-01-19 07:40:00|2180.9|2174.9|2180.6|2174.6|2181.1|2175.1|2180.6|2174.6|4
1674114300000|2023-01-19 07:45:00|2180.4|2174.4|2182.1|2176.1|2182.6|2176.6|2180.4|2174.4|11
1674114600000|2023-01-19 07:50:00|2181.9|2175.9|2182.1|2176.1|2183.3|2177.3|2180.6|2174.6|15
1674114900000|2023-01-19 07:55:00|2182.4|2176.4|2181.4|2175.4|2183.3|2177.3|2181.3|2175.3|19
1674115200000|2023-01-19 08:00:00|2181.5|2175.5|2170.8|2164.8|2181.5|2175.5|2170|2164|64
1674115500000|2023-01-19 08:05:00|2170.6|2164.6|2169.9|2163.9|2175.6|2169.6|2169.9|2163.9|35
1674115800000|2023-01-19 08:10:00|2169.6|2163.6|2173.5|2167.5|2173.5|2167.5|2169.6|2163.6|30
1674116100000|2023-01-19 08:15:00|2173.4|2167.4|2174.6|2168.6|2177.8|2171.8|2173.4|2167.4|36
1674116400000|2023-01-19 08:20:00|2174.5|2168.5|2162.6|2156.6|2174.5|2168.5|2162.6|2156.6|67
1674116700000|2023-01-19 08:25:00|2162.4|2156.4|2163|2157|2163|2157|2158.8|2152.8|31
1674117000000|2023-01-19 08:30:00|2163.3|2157.3|2164.6|2158.6|2166|2160|2162|2156|48
1674117300000|2023-01-19 08:35:00|2164.5|2158.5|2165.8|2159.8|2166.4|2160.4|2164.4|2158.4|15
1674117600000|2023-01-19 08:40:00|2165.6|2159.6|2163|2157|2165.6|2159.6|2163|2157|19
1674117900000|2023-01-19 08:45:00|2162.8|2156.8|2161.6|2155.6|2162.8|2156.8|2161.6|2155.6|9
1674118200000|2023-01-19 08:50:00|2161.5|2155.5|2157.3|2151.3|2165.8|2159.8|2157.1|2151.1|50
1674118500000|2023-01-19 08:55:00|2157|2151|2154.6|2148.6|2158|2152|2154.3|2148.3|33
1674118800000|2023-01-19 09:00:00|2155.1|2149.1|2150.1|2144.1|2158.9|2152.9|2149.9|2143.9|60
1674119100000|2023-01-19 09:05:00|2150.8|2144.8|2150.9|2144.9|2154.6|2148.6|2149.3|2143.3|37
1674119400000|2023-01-19 09:10:00|2151|2145|2147.5|2141.5|2151|2145|2145.4|2139.4|27
1674119700000|2023-01-19 09:15:00|2147.6|2141.6|2151.3|2145.3|2151.3|2145.3|2146.8|2140.8|55
1674120000000|2023-01-19 09:20:00|2151.5|2145.5|2160.3|2154.3|2160.3|2154.3|2151|2145|44
1674120300000|2023-01-19 09:25:00|2159.9|2153.9|2153.4|2147.4|2161.1|2155.1|2152.6|2146.6|89
1674120600000|2023-01-19 09:30:00|2153.3|2147.3|2154.4|2148.4|2156|2150|2153.1|2147.1|49
1674120900000|2023-01-19 09:35:00|2154.1|2148.1|2156.3|2150.3|2158|2152|2154.1|2148.1|36
1674121200000|2023-01-19 09:40:00|2156.5|2150.5|2154.6|2148.6|2156.6|2150.6|2154.3|2148.3|27
1674121500000|2023-01-19 09:45:00|2154.4|2148.4|2153.6|2147.6|2155|2149|2153.6|2147.6|18
1674121800000|2023-01-19 09:50:00|2153.5|2147.5|2159|2153|2160.1|2154.1|2150.1|2144.1|66
1674122100000|2023-01-19 09:55:00|2158.9|2152.9|2158.4|2152.4|2161.1|2155.1|2157.3|2151.3|43
1674122400000|2023-01-19 10:00:00|2158.5|2152.5|2158.3|2152.3|2165.9|2159.9|2158.3|2152.3|60
1674122700000|2023-01-19 10:05:00|2158.4|2152.4|2162.1|2156.1|2162.1|2156.1|2157.9|2151.9|33
1674123000000|2023-01-19 10:10:00|2162.5|2156.5|2171.4|2165.4|2175.8|2169.8|2162.5|2156.5|74
1674123300000|2023-01-19 10:15:00|2171.6|2165.6|2171.5|2165.5|2181.5|2175.5|2170.3|2164.3|79
1674123600000|2023-01-19 10:20:00|2171.9|2165.9|2167.8|2161.8|2174.8|2168.8|2167.8|2161.8|57
1674123900000|2023-01-19 10:25:00|2167.5|2161.5|2172|2166|2172.4|2166.4|2167.5|2161.5|30
1674124200000|2023-01-19 10:30:00|2171.1|2165.1|2171.4|2165.4|2172.5|2166.5|2169.4|2163.4|77
1674124500000|2023-01-19 10:35:00|2171.1|2165.1|2169.6|2163.6|2174.3|2168.3|2166.3|2160.3|55
1674124800000|2023-01-19 10:40:00|2170.6|2164.6|2170|2164|2171.8|2165.8|2166.1|2160.1|59
1674125100000|2023-01-19 10:45:00|2169.9|2163.9|2165|2159|2171.6|2165.6|2165|2159|43
1674125400000|2023-01-19 10:50:00|2164.8|2158.8|2171.1|2165.1|2171.4|2165.4|2162.9|2156.9|45
1674125700000|2023-01-19 10:55:00|2171.4|2165.4|2171.3|2165.3|2173.6|2167.6|2168.4|2162.4|33
1674126000000|2023-01-19 11:00:00|2171.9|2165.9|2169.6|2163.6|2172.9|2166.9|2169.3|2163.3|26
1674126300000|2023-01-19 11:05:00|2169.4|2163.4|2169.6|2163.6|2170.8|2164.8|2168.5|2162.5|25
1674126600000|2023-01-19 11:10:00|2170.9|2164.9|2169.4|2163.4|2171.5|2165.5|2166.6|2160.6|45
1674126900000|2023-01-19 11:15:00|2169.1|2163.1|2165.8|2159.8|2169.5|2163.5|2164.5|2158.5|58
1674127200000|2023-01-19 11:20:00|2166.5|2160.5|2163.5|2157.5|2167.1|2161.1|2163.5|2157.5|44
1674127500000|2023-01-19 11:25:00|2161.5|2155.5|2161.6|2155.6|2163.6|2157.6|2161.1|2155.1|39
1674127800000|2023-01-19 11:30:00|2161.5|2155.5|2163.3|2157.3|2164.6|2158.6|2160|2154|37
1674128100000|2023-01-19 11:35:00|2163.5|2157.5|2174.6|2168.6|2175.3|2169.3|2162.5|2156.5|44
1674128400000|2023-01-19 11:40:00|2174.5|2168.5|2173.9|2167.9|2174.6|2168.6|2172.5|2166.5|42
1674128700000|2023-01-19 11:45:00|2174.6|2168.6|2173.8|2167.8|2175.6|2169.6|2171.6|2165.6|50
1674129000000|2023-01-19 11:50:00|2173.9|2167.9|2174.9|2168.9|2175.3|2169.3|2172|2166|42
1674129300000|2023-01-19 11:55:00|2174.8|2168.8|2173.9|2167.9|2174.8|2168.8|2171.3|2165.3|35
1674129600000|2023-01-19 12:00:00|2174.8|2168.8|2173.8|2167.8|2174.8|2168.8|2173.3|2167.3|14
1674129900000|2023-01-19 12:05:00|2174|2168|2177.6|2171.6|2181.6|2175.6|2174|2168|31
1674130200000|2023-01-19 12:10:00|2177.4|2171.4|2177.3|2171.3|2179.1|2173.1|2176.5|2170.5|33
1674130500000|2023-01-19 12:15:00|2177.1|2171.1|2177.6|2171.6|2179.3|2173.3|2173.6|2167.6|45
1674130800000|2023-01-19 12:20:00|2177.4|2171.4|2176.9|2170.9|2177.4|2171.4|2175.4|2169.4|26
1674131100000|2023-01-19 12:25:00|2177.1|2171.1|2175.4|2169.4|2177.1|2171.1|2174.5|2168.5|18
1674131400000|2023-01-19 12:30:00|2175.6|2169.6|2172.4|2166.4|2175.6|2169.6|2170|2164|43
1674131700000|2023-01-19 12:35:00|2172.3|2166.3|2164.4|2158.4|2172.8|2166.8|2163.4|2157.4|61
1674132000000|2023-01-19 12:40:00|2164.6|2158.6|2160.4|2154.4|2165.4|2159.4|2159.1|2153.1|80
1674132300000|2023-01-19 12:45:00|2160.3|2154.3|2156.3|2150.3|2160.8|2154.8|2155.8|2149.8|40
1674132600000|2023-01-19 12:50:00|2156|2150|2156.3|2150.3|2159|2153|2156|2150|31
1674132900000|2023-01-19 12:55:00|2156.4|2150.4|2156.8|2150.8|2157.5|2151.5|2155.8|2149.8|47
1674133200000|2023-01-19 13:00:00|2157|2151|2160.3|2154.3|2160.6|2154.6|2156|2150|99
1674133500000|2023-01-19 13:05:00|2160|2154|2166|2160|2166|2160|2160|2154|40
1674133800000|2023-01-19 13:10:00|2165.8|2159.8|2164.8|2158.8|2166.9|2160.9|2162.8|2156.8|44
1674134100000|2023-01-19 13:15:00|2165|2159|2166.6|2160.6|2166.6|2160.6|2163.9|2157.9|25
1674134400000|2023-01-19 13:20:00|2167|2161|2165.6|2159.6|2167.9|2161.9|2165.6|2159.6|33
1674134700000|2023-01-19 13:25:00|2165.4|2159.4|2175.6|2169.6|2175.6|2169.6|2165.4|2159.4|42
1674135000000|2023-01-19 13:30:00|2174.8|2168.8|2174.5|2168.5|2174.8|2168.8|2167.3|2161.3|60
1674135300000|2023-01-19 13:35:00|2175|2169|2177|2171|2177.6|2171.6|2174|2168|28
1674135600000|2023-01-19 13:40:00|2176.8|2170.8|2173.1|2167.1|2178.5|2172.5|2172|2166|65
1674135900000|2023-01-19 13:45:00|2173|2167|2170.8|2164.8|2173|2167|2170.1|2164.1|31
1674136200000|2023-01-19 13:50:00|2170.6|2164.6|2174|2168|2174.5|2168.5|2168.6|2162.6|38
1674136500000|2023-01-19 13:55:00|2174.6|2168.6|2173.4|2167.4|2174.6|2168.6|2171.9|2165.9|28
1674136800000|2023-01-19 14:00:00|2173.6|2167.6|2172.1|2166.1|2174.1|2168.1|2170.9|2164.9|32
1674137100000|2023-01-19 14:05:00|2172.4|2166.4|2171.4|2165.4|2172.9|2166.9|2171.4|2165.4|13
1674137400000|2023-01-19 14:10:00|2171.3|2165.3|2170.3|2164.3|2171.3|2165.3|2168|2162|31
1674137700000|2023-01-19 14:15:00|2170.5|2164.5|2170.3|2164.3|2171.5|2165.5|2169.8|2163.8|17
1674138000000|2023-01-19 14:20:00|2170.1|2164.1|2169.8|2163.8|2171.3|2165.3|2169.5|2163.5|19
1674138300000|2023-01-19 14:25:00|2170|2164|2171.3|2165.3|2171.5|2165.5|2170|2164|14
1674138600000|2023-01-19 14:30:00|2171|2165|2169.6|2163.6|2171.9|2165.9|2169.6|2163.6|49
1674138900000|2023-01-19 14:35:00|2169.5|2163.5|2170.8|2164.8|2172.6|2166.6|2168.9|2162.9|42
1674139200000|2023-01-19 14:40:00|2170.5|2164.5|2169.1|2163.1|2172.1|2166.1|2169.1|2163.1|27
1674139500000|2023-01-19 14:45:00|2169.4|2163.4|2165.4|2159.4|2169.9|2163.9|2164.5|2158.5|42
1674139800000|2023-01-19 14:50:00|2165.6|2159.6|2163.9|2157.9|2167.8|2161.8|2162|2156|42
1674140100000|2023-01-19 14:55:00|2164.3|2158.3|2169|2163|2169.1|2163.1|2164.3|2158.3|41
1674140400000|2023-01-19 15:00:00|2169.3|2163.3|2170.5|2164.5|2174.1|2168.1|2168.9|2162.9|54
1674140700000|2023-01-19 15:05:00|2170.3|2164.3|2166.3|2160.3|2170.8|2164.8|2165.8|2159.8|47
1674141000000|2023-01-19 15:10:00|2166.1|2160.1|2164|2158|2167|2161|2163.3|2157.3|64
1674141300000|2023-01-19 15:15:00|2164.5|2158.5|2168.5|2162.5|2168.6|2162.6|2164.1|2158.1|45
1674141600000|2023-01-19 15:20:00|2168.6|2162.6|2167|2161|2168.6|2162.6|2166.3|2160.3|39
1674141900000|2023-01-19 15:25:00|2166.9|2160.9|2161.3|2155.3|2167.5|2161.5|2161.3|2155.3|65
1674142200000|2023-01-19 15:30:00|2161.4|2155.4|2157.9|2151.9|2161.5|2155.5|2157.8|2151.8|68
1674142500000|2023-01-19 15:35:00|2157.8|2151.8|2156.5|2150.5|2157.8|2151.8|2156.5|2150.5|68
1674142800000|2023-01-19 15:40:00|2156.3|2150.3|2159|2153|2159.6|2153.6|2156|2150|37
1674143100000|2023-01-19 15:45:00|2159.8|2153.8|2164.6|2158.6|2165.1|2159.1|2159.8|2153.8|49
1674143400000|2023-01-19 15:50:00|2164|2158|2164.9|2158.9|2165.8|2159.8|2162.6|2156.6|44
1674143700000|2023-01-19 15:55:00|2164.5|2158.5|2160.5|2154.5|2164.5|2158.5|2158.6|2152.6|54
1674144000000|2023-01-19 16:00:00|2160.3|2154.3|2153.4|2147.4|2160.3|2154.3|2150.8|2144.8|150
1674144300000|2023-01-19 16:05:00|2152.8|2146.8|2150.5|2144.5|2153.5|2147.5|2150.4|2144.4|122
1674144600000|2023-01-19 16:10:00|2150.4|2144.4|2149.5|2143.5|2150.8|2144.8|2144.9|2138.9|66
1674144900000|2023-01-19 16:15:00|2149.4|2143.4|2145.3|2139.3|2149.4|2143.4|2143.3|2137.3|101
1674145200000|2023-01-19 16:20:00|2145.6|2139.6|2140.9|2134.9|2146.5|2140.5|2140.3|2134.3|72
1674145500000|2023-01-19 16:25:00|2141.1|2135.1|2137.3|2131.3|2143.4|2137.4|2136|2130|64
1674145800000|2023-01-19 16:30:00|2137.5|2131.5|2144.1|2138.1|2144.8|2138.8|2137.5|2131.5|58
1674146100000|2023-01-19 16:35:00|2144|2138|2144.8|2138.8|2145.8|2139.8|2142.5|2136.5|26
1674146400000|2023-01-19 16:40:00|2145|2139|2141.5|2135.5|2145|2139|2141.4|2135.4|24
1674146700000|2023-01-19 16:45:00|2141.8|2135.8|2145.5|2139.5|2145.5|2139.5|2140.9|2134.9|47
1674147000000|2023-01-19 16:50:00|2145.4|2139.4|2143.8|2137.8|2145.4|2139.4|2143.8|2137.8|15
1674147300000|2023-01-19 16:55:00|2143.6|2137.6|2142.6|2136.6|2145.4|2139.4|2142.6|2136.6|16
1674147600000|2023-01-19 17:00:00|2142.9|2136.9|2144.5|2138.5|2144.5|2138.5|2142.9|2136.9|3
1674147900000|2023-01-19 17:05:00|2144.4|2138.4|2145.5|2139.5|2145.5|2139.5|2144.4|2138.4|11
1674148200000|2023-01-19 17:10:00|2145|2139|2145.3|2139.3|2145.8|2139.8|2144.1|2138.1|16
1674148500000|2023-01-19 17:15:00|2145.5|2139.5|2145.3|2139.3|2145.5|2139.5|2145.3|2139.3|9
1674148800000|2023-01-19 17:20:00|2145|2139|2144.6|2138.6|2145|2139|2144.6|2138.6|3
1674149100000|2023-01-19 17:25:00|2144.9|2138.9|2145.8|2139.8|2145.8|2139.8|2144.9|2138.9|12
1674149400000|2023-01-19 17:30:00|2145.5|2139.5|2145.5|2139.5|2146.6|2140.6|2144.4|2138.4|21
1674149700000|2023-01-19 17:35:00|2145.6|2139.6|2145.5|2139.5|2146.6|2140.6|2145.3|2139.3|19
1674150000000|2023-01-19 17:40:00|2145.8|2139.8|2147.5|2141.5|2149.4|2143.4|2145.5|2139.5|25
1674150300000|2023-01-19 17:45:00|2147.6|2141.6|2147.4|2141.4|2147.6|2141.6|2147.1|2141.1|4
1674150600000|2023-01-19 17:50:00|2147|2141|2147.4|2141.4|2147.8|2141.8|2146.5|2140.5|22
1674150900000|2023-01-19 17:55:00|2147.1|2141.1|2141.8|2135.8|2147.1|2141.1|2140.4|2134.4|26
1674151200000|2023-01-19 18:00:00|2142.4|2136.4|2143|2137|2143.4|2137.4|2142.1|2136.1|8
1674151500000|2023-01-19 18:05:00|2142.9|2136.9|2143.1|2137.1|2143.1|2137.1|2142.4|2136.4|5
1674152100000|2023-01-19 18:15:00|2142.9|2136.9|2137.8|2131.8|2142.9|2136.9|2136.1|2130.1|27
1674152400000|2023-01-19 18:20:00|2137.9|2131.9|2137.1|2131.1|2137.9|2131.9|2134.9|2128.9|9
1674152700000|2023-01-19 18:25:00|2136.9|2130.9|2137.4|2131.4|2137.4|2131.4|2136.6|2130.6|5
1674153000000|2023-01-19 18:30:00|2137.6|2131.6|2138.1|2132.1|2138.1|2132.1|2137.4|2131.4|5
1674153300000|2023-01-19 18:35:00|2138.3|2132.3|2139.1|2133.1|2139.4|2133.4|2138.3|2132.3|6
1674153600000|2023-01-19 18:40:00|2139.4|2133.4|2139.4|2133.4|2140.1|2134.1|2139|2133|15
1674153900000|2023-01-19 18:45:00|2139.3|2133.3|2140.1|2134.1|2141|2135|2139|2133|8
1674154200000|2023-01-19 18:50:00|2141|2135|2142.1|2136.1|2142.1|2136.1|2140.1|2134.1|5
1674154500000|2023-01-19 18:55:00|2148.5|2129.8|2150.3|2131.5|2150.3|2131.5|2148.5|2129.8|4
1674176400000|2023-01-20 01:00:00|2148.5|2142.5|2145.6|2139.6|2148.5|2142.5|2144.8|2138.8|9
1674176700000|2023-01-20 01:05:00|2145.9|2139.9|2151.4|2145.4|2152.6|2146.6|2145.9|2139.9|30
1674177000000|2023-01-20 01:10:00|2152.4|2146.4|2155.6|2149.6|2155.6|2149.6|2151.4|2145.4|26
1674177300000|2023-01-20 01:15:00|2155.4|2149.4|2155.6|2149.6|2155.9|2149.9|2154.4|2148.4|9
1674177600000|2023-01-20 01:20:00|2155.4|2149.4|2158.4|2152.4|2158.6|2152.6|2154.1|2148.1|17
1674177900000|2023-01-20 01:25:00|2158.9|2152.9|2160.4|2154.4|2160.6|2154.6|2158.9|2152.9|10
1674178200000|2023-01-20 01:30:00|2161.1|2155.1|2160.9|2154.9|2162.4|2156.4|2160.4|2154.4|35
1674178500000|2023-01-20 01:35:00|2161.4|2155.4|2159.6|2153.6|2161.4|2155.4|2158.1|2152.1|47
1674178800000|2023-01-20 01:40:00|2159.9|2153.9|2161.1|2155.1|2161.6|2155.6|2159.9|2153.9|20
1674179100000|2023-01-20 01:45:00|2160.9|2154.9|2161.1|2155.1|2161.4|2155.4|2160.4|2154.4|17
1674179400000|2023-01-20 01:50:00|2160.9|2154.9|2158.1|2152.1|2161.1|2155.1|2157.6|2151.6|36
1674179700000|2023-01-20 01:55:00|2157.9|2151.9|2159.6|2153.6|2161.1|2155.1|2157.9|2151.9|33
1674180000000|2023-01-20 02:00:00|2159.4|2153.4|2158.4|2152.4|2160.6|2154.6|2157.9|2151.9|116
1674180300000|2023-01-20 02:05:00|2157.9|2151.9|2158.1|2152.1|2158.9|2152.9|2155.4|2149.4|47
1674180600000|2023-01-20 02:10:00|2158.4|2152.4|2157.6|2151.6|2158.4|2152.4|2157.4|2151.4|24
1674180900000|2023-01-20 02:15:00|2157.4|2151.4|2158.6|2152.6|2158.9|2152.9|2157.4|2151.4|23
1674181200000|2023-01-20 02:20:00|2158.9|2152.9|2158.6|2152.6|2158.9|2152.9|2158.6|2152.6|4
1674181500000|2023-01-20 02:25:00|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1674181800000|2023-01-20 02:30:00|2159.4|2153.4|2158.1|2152.1|2159.6|2153.6|2157.6|2151.6|21
1674182100000|2023-01-20 02:35:00|2158.4|2152.4|2157.4|2151.4|2158.4|2152.4|2156.1|2150.1|14
1674182400000|2023-01-20 02:40:00|2156.9|2150.9|2155.6|2149.6|2156.9|2150.9|2155.6|2149.6|17
1674182700000|2023-01-20 02:45:00|2155.9|2149.9|2156.1|2150.1|2156.1|2150.1|2155.6|2149.6|32
1674183000000|2023-01-20 02:50:00|2155.9|2149.9|2155.1|2149.1|2156.1|2150.1|2154.9|2148.9|30
1674183300000|2023-01-20 02:55:00|2155.4|2149.4|2155.9|2149.9|2155.9|2149.9|2155.4|2149.4|2
1674183600000|2023-01-20 03:00:00|2155.6|2149.6|2155.4|2149.4|2155.6|2149.6|2154.9|2148.9|8
1674183900000|2023-01-20 03:05:00|2155.1|2149.1|2154.4|2148.4|2155.4|2149.4|2154.4|2148.4|7
1674184200000|2023-01-20 03:10:00|2154.6|2148.6|2154.1|2148.1|2154.9|2148.9|2153.9|2147.9|9
1674184500000|2023-01-20 03:15:00|2154.4|2148.4|2152.4|2146.4|2154.4|2148.4|2152.4|2146.4|8
1674184800000|2023-01-20 03:20:00|2152.1|2146.1|2151.1|2145.1|2152.4|2146.4|2151.1|2145.1|11
1674185100000|2023-01-20 03:25:00|2151.4|2145.4|2151.4|2145.4|2151.6|2145.6|2151.1|2145.1|9
1674185400000|2023-01-20 03:30:00|2151.6|2145.6|2151.1|2145.1|2151.6|2145.6|2150.9|2144.9|11
1674185700000|2023-01-20 03:35:00|2151.4|2145.4|2151.4|2145.4|2151.6|2145.6|2151.1|2145.1|7
1674186000000|2023-01-20 03:40:00|2151.1|2145.1|2151.4|2145.4|2151.4|2145.4|2151.1|2145.1|2
1674186300000|2023-01-20 03:45:00|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|1
1674186600000|2023-01-20 03:50:00|2150.9|2144.9|2150.6|2144.6|2150.9|2144.9|2150.4|2144.4|5
1674186900000|2023-01-20 03:55:00|2150.4|2144.4|2150.1|2144.1|2150.4|2144.4|2150.1|2144.1|2
1674187200000|2023-01-20 04:00:00|2149.9|2143.9|2149.9|2143.9|2150.4|2144.4|2149.9|2143.9|3
1674187800000|2023-01-20 04:10:00|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|2149.9|2143.9|5
1674188100000|2023-01-20 04:15:00|2149.9|2143.9|2150.1|2144.1|2150.1|2144.1|2149.9|2143.9|4
1674188400000|2023-01-20 04:20:00|2150.4|2144.4|2150.1|2144.1|2150.6|2144.6|2150.1|2144.1|3
1674188700000|2023-01-20 04:25:00|2150.4|2144.4|2149.6|2143.6|2150.9|2144.9|2149.6|2143.6|7
1674189000000|2023-01-20 04:30:00|2149.9|2143.9|2150.6|2144.6|2150.9|2144.9|2149.9|2143.9|7
1674189300000|2023-01-20 04:35:00|2150.4|2144.4|2149.9|2143.9|2150.4|2144.4|2149.9|2143.9|2
1674189600000|2023-01-20 04:40:00|2149.6|2143.6|2149.9|2143.9|2149.9|2143.9|2149.6|2143.6|4
1674189900000|2023-01-20 04:45:00|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|2149.6|2143.6|4
1674190200000|2023-01-20 04:50:00|2149.6|2143.6|2150.1|2144.1|2150.1|2144.1|2149.6|2143.6|3
1674190500000|2023-01-20 04:55:00|2149.9|2143.9|2150.1|2144.1|2150.1|2144.1|2149.9|2143.9|2
1674190800000|2023-01-20 05:00:00|2149.6|2143.6|2150.1|2144.1|2150.1|2144.1|2149.6|2143.6|3
1674191400000|2023-01-20 05:10:00|2150.4|2144.4|2150.4|2144.4|2150.9|2144.9|2150.4|2144.4|4
1674192000000|2023-01-20 05:20:00|2150.1|2144.1|2149.6|2143.6|2150.4|2144.4|2149.6|2143.6|7
1674192300000|2023-01-20 05:25:00|2149.9|2143.9|2149.1|2143.1|2150.1|2144.1|2149.1|2143.1|4
1674192600000|2023-01-20 05:30:00|2149.4|2143.4|2153.4|2147.4|2153.9|2147.9|2149.1|2143.1|20
1674192900000|2023-01-20 05:35:00|2153.6|2147.6|2152.9|2146.9|2153.9|2147.9|2152.1|2146.1|14
1674193200000|2023-01-20 05:40:00|2152.6|2146.6|2152.9|2146.9|2153.1|2147.1|2152.6|2146.6|4
1674193500000|2023-01-20 05:45:00|2153.1|2147.1|2149.6|2143.6|2153.1|2147.1|2149.4|2143.4|19
1674193800000|2023-01-20 05:50:00|2149.9|2143.9|2147.9|2141.9|2149.9|2143.9|2147.4|2141.4|42
1674194100000|2023-01-20 05:55:00|2148.4|2142.4|2149.9|2143.9|2149.9|2143.9|2147.9|2141.9|52
1674194400000|2023-01-20 06:00:00|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|2148.6|2142.6|19
1674194700000|2023-01-20 06:05:00|2150.9|2144.9|2150.4|2144.4|2151.1|2145.1|2150.1|2144.1|23
1674195000000|2023-01-20 06:10:00|2150.6|2144.6|2148.4|2142.4|2150.6|2144.6|2147.9|2141.9|29
1674195300000|2023-01-20 06:15:00|2148.1|2142.1|2149.6|2143.6|2150.4|2144.4|2147.9|2141.9|66
1674195600000|2023-01-20 06:20:00|2148.4|2142.4|2150.1|2144.1|2150.1|2144.1|2147.1|2141.1|20
1674195900000|2023-01-20 06:25:00|2149.6|2143.6|2150.6|2144.6|2150.9|2144.9|2148.6|2142.6|47
1674196200000|2023-01-20 06:30:00|2150.9|2144.9|2151.4|2145.4|2152.4|2146.4|2150.6|2144.6|62
1674196500000|2023-01-20 06:35:00|2152.4|2146.4|2151.9|2145.9|2152.4|2146.4|2150.9|2144.9|112
1674196800000|2023-01-20 06:40:00|2153.1|2147.1|2151.4|2145.4|2153.1|2147.1|2151.1|2145.1|74
1674197100000|2023-01-20 06:45:00|2151.9|2145.9|2152.9|2146.9|2153.1|2147.1|2150.9|2144.9|125
1674197400000|2023-01-20 06:50:00|2152.6|2146.6|2152.1|2146.1|2153.4|2147.4|2150.4|2144.4|77
1674197700000|2023-01-20 06:55:00|2151.9|2145.9|2150.9|2144.9|2152.9|2146.9|2150.4|2144.4|42
1674198000000|2023-01-20 07:00:00|2150.6|2144.6|2152.1|2146.1|2152.1|2146.1|2150.6|2144.6|17
1674198300000|2023-01-20 07:05:00|2152.4|2146.4|2153.4|2147.4|2155.1|2149.1|2152.4|2146.4|12
1674198600000|2023-01-20 07:10:00|2153.6|2147.6|2153.9|2147.9|2154.4|2148.4|2152.9|2146.9|8
1674198900000|2023-01-20 07:15:00|2154.1|2148.1|2153.4|2147.4|2154.9|2148.9|2153.4|2147.4|6
1674199200000|2023-01-20 07:20:00|2153.9|2147.9|2156.6|2150.6|2156.6|2150.6|2153.6|2147.6|19
1674199500000|2023-01-20 07:25:00|2156.4|2150.4|2153.4|2147.4|2156.4|2150.4|2152.6|2146.6|27
1674199800000|2023-01-20 07:30:00|2153.1|2147.1|2150.9|2144.9|2153.1|2147.1|2150.6|2144.6|16
1674200100000|2023-01-20 07:35:00|2151.1|2145.1|2151.4|2145.4|2152.1|2146.1|2151.1|2145.1|9
1674200400000|2023-01-20 07:40:00|2151.1|2145.1|2146.9|2140.9|2151.1|2145.1|2146.9|2140.9|16
1674200700000|2023-01-20 07:45:00|2147.1|2141.1|2142.1|2136.1|2147.6|2141.6|2140.9|2134.9|45
1674201000000|2023-01-20 07:50:00|2141.9|2135.9|2141.4|2135.4|2144.4|2138.4|2139.1|2133.1|51
1674201300000|2023-01-20 07:55:00|2141.6|2135.6|2146.6|2140.6|2146.6|2140.6|2141.1|2135.1|27
1674201600000|2023-01-20 08:00:00|2146.9|2140.9|2143|2137|2147|2141|2142.5|2136.5|28
1674201900000|2023-01-20 08:05:00|2142.9|2136.9|2142|2136|2143|2137|2140|2134|48
1674202200000|2023-01-20 08:10:00|2142.3|2136.3|2140.3|2134.3|2142.3|2136.3|2140.3|2134.3|14
1674202500000|2023-01-20 08:15:00|2140.5|2134.5|2133.8|2127.8|2140.5|2134.5|2132|2126|53
1674202800000|2023-01-20 08:20:00|2134|2128|2133.1|2127.1|2134.9|2128.9|2133.1|2127.1|33
1674203100000|2023-01-20 08:25:00|2132.9|2126.9|2136.8|2130.8|2136.8|2130.8|2132.9|2126.9|15
1674203400000|2023-01-20 08:30:00|2137|2131|2138.8|2132.8|2138.9|2132.9|2137|2131|18
1674203700000|2023-01-20 08:35:00|2139|2133|2138.1|2132.1|2139.9|2133.9|2138.1|2132.1|20
1674204000000|2023-01-20 08:40:00|2138.3|2132.3|2138.8|2132.8|2139.3|2133.3|2136.1|2130.1|34
1674204300000|2023-01-20 08:45:00|2139|2133|2137.5|2131.5|2139|2133|2137|2131|24
1674204600000|2023-01-20 08:50:00|2137.6|2131.6|2137.8|2131.8|2139|2133|2137.4|2131.4|21
1674204900000|2023-01-20 08:55:00|2137.4|2131.4|2136.9|2130.9|2138|2132|2136.9|2130.9|29
1674205200000|2023-01-20 09:00:00|2137|2131|2133.3|2127.3|2139.3|2133.3|2132.5|2126.5|48
1674205500000|2023-01-20 09:05:00|2133.5|2127.5|2137.9|2131.9|2137.9|2131.9|2133.3|2127.3|21
1674205800000|2023-01-20 09:10:00|2138.1|2132.1|2149.1|2143.1|2149.1|2143.1|2138.1|2132.1|48
1674206100000|2023-01-20 09:15:00|2148.9|2142.9|2154.9|2148.9|2158.8|2152.8|2147.4|2141.4|73
1674206400000|2023-01-20 09:20:00|2155|2149|2154.1|2148.1|2156.1|2150.1|2153|2147|18
1674206700000|2023-01-20 09:25:00|2154.4|2148.4|2155.4|2149.4|2156.4|2150.4|2154.1|2148.1|25
1674207000000|2023-01-20 09:30:00|2155.3|2149.3|2151.6|2145.6|2155.4|2149.4|2151.1|2145.1|26
1674207300000|2023-01-20 09:35:00|2151.4|2145.4|2151.4|2145.4|2153.5|2147.5|2150.5|2144.5|26
1674207600000|2023-01-20 09:40:00|2150.1|2144.1|2147.3|2141.3|2150.1|2144.1|2146.1|2140.1|30
1674207900000|2023-01-20 09:45:00|2147.1|2141.1|2150|2144|2151.4|2145.4|2147|2141|39
1674208200000|2023-01-20 09:50:00|2150.1|2144.1|2147.5|2141.5|2150.1|2144.1|2146.6|2140.6|13
1674208500000|2023-01-20 09:55:00|2147.1|2141.1|2147.8|2141.8|2147.8|2141.8|2145.3|2139.3|15
1674208800000|2023-01-20 10:00:00|2147.5|2141.5|2147.8|2141.8|2148.8|2142.8|2147|2141|40
1674209100000|2023-01-20 10:05:00|2147.6|2141.6|2138.9|2132.9|2148.3|2142.3|2138.9|2132.9|36
1674209400000|2023-01-20 10:10:00|2139.1|2133.1|2137.4|2131.4|2139.5|2133.5|2137.4|2131.4|15
1674209700000|2023-01-20 10:15:00|2137.6|2131.6|2142.8|2136.8|2143.9|2137.9|2137.4|2131.4|16
1674210000000|2023-01-20 10:20:00|2143|2137|2144.8|2138.8|2145.4|2139.4|2142.3|2136.3|16
1674210300000|2023-01-20 10:25:00|2145|2139|2143.4|2137.4|2145|2139|2143.4|2137.4|11
1674210600000|2023-01-20 10:30:00|2143.5|2137.5|2143.5|2137.5|2144.4|2138.4|2143.5|2137.5|37
1674210900000|2023-01-20 10:35:00|2143.3|2137.3|2141.4|2135.4|2144.1|2138.1|2141.3|2135.3|20
1674211200000|2023-01-20 10:40:00|2141.3|2135.3|2139.3|2133.3|2141.3|2135.3|2137.1|2131.1|19
1674211500000|2023-01-20 10:45:00|2139.4|2133.4|2140|2134|2141|2135|2139.4|2133.4|21
1674211800000|2023-01-20 10:50:00|2139.9|2133.9|2140|2134|2140.8|2134.8|2139.5|2133.5|15
1674212100000|2023-01-20 10:55:00|2140.3|2134.3|2139.6|2133.6|2140.3|2134.3|2139.6|2133.6|6
1674212400000|2023-01-20 11:00:00|2139|2133|2137.5|2131.5|2139|2133|2137.3|2131.3|13
1674212700000|2023-01-20 11:05:00|2137.3|2131.3|2137.3|2131.3|2137.4|2131.4|2137.3|2131.3|11
1674213000000|2023-01-20 11:10:00|2137.4|2131.4|2137.4|2131.4|2138|2132|2137|2131|20
1674213300000|2023-01-20 11:15:00|2138.4|2132.4|2139|2133|2139.8|2133.8|2138.4|2132.4|9
1674213600000|2023-01-20 11:20:00|2139.4|2133.4|2138.6|2132.6|2140.1|2134.1|2138.5|2132.5|12
1674213900000|2023-01-20 11:25:00|2138.5|2132.5|2138.5|2132.5|2140.1|2134.1|2138.5|2132.5|15
1674214200000|2023-01-20 11:30:00|2139.3|2133.3|2140.1|2134.1|2141|2135|2138.4|2132.4|16
1674214500000|2023-01-20 11:35:00|2139.9|2133.9|2139|2133|2142|2136|2139|2133|20
1674214800000|2023-01-20 11:40:00|2139.4|2133.4|2140.9|2134.9|2141|2135|2139|2133|10
1674215100000|2023-01-20 11:45:00|2141.1|2135.1|2139.8|2133.8|2141.1|2135.1|2139.3|2133.3|15
1674215400000|2023-01-20 11:50:00|2139.9|2133.9|2139.1|2133.1|2139.9|2133.9|2138.6|2132.6|19
1674215700000|2023-01-20 11:55:00|2138.9|2132.9|2139|2133|2139|2133|2138.6|2132.6|10
1674216000000|2023-01-20 12:00:00|2138.9|2132.9|2137.9|2131.9|2139.1|2133.1|2137.9|2131.9|13
1674216300000|2023-01-20 12:05:00|2137.8|2131.8|2136.6|2130.6|2137.8|2131.8|2136.1|2130.1|18
1674216600000|2023-01-20 12:10:00|2136.5|2130.5|2137.4|2131.4|2137.4|2131.4|2136.4|2130.4|8
1674216900000|2023-01-20 12:15:00|2137.3|2131.3|2137.6|2131.6|2138.5|2132.5|2137.1|2131.1|18
1674217200000|2023-01-20 12:20:00|2137.5|2131.5|2135.8|2129.8|2137.6|2131.6|2135.6|2129.6|13
1674217500000|2023-01-20 12:25:00|2135.5|2129.5|2133.4|2127.4|2135.9|2129.9|2132.6|2126.6|25
1674217800000|2023-01-20 12:30:00|2133.6|2127.6|2134|2128|2134|2128|2131.6|2125.6|42
1674218100000|2023-01-20 12:35:00|2133.9|2127.9|2135.3|2129.3|2136.5|2130.5|2133.4|2127.4|21
1674218400000|2023-01-20 12:40:00|2135.4|2129.4|2136.5|2130.5|2137.5|2131.5|2134.3|2128.3|22
1674218700000|2023-01-20 12:45:00|2136.8|2130.8|2141|2135|2142.1|2136.1|2135.6|2129.6|88
1674219000000|2023-01-20 12:50:00|2140.5|2134.5|2142.6|2136.6|2145.6|2139.6|2140.5|2134.5|39
1674219300000|2023-01-20 12:55:00|2142.4|2136.4|2136.4|2130.4|2144|2138|2136.4|2130.4|81
1674219600000|2023-01-20 13:00:00|2136.5|2130.5|2136.9|2130.9|2140.4|2134.4|2134.9|2128.9|54
1674219900000|2023-01-20 13:05:00|2136.8|2130.8|2132.6|2126.6|2137|2131|2132.6|2126.6|46
1674220200000|2023-01-20 13:10:00|2132.5|2126.5|2132|2126|2134.6|2128.6|2131.8|2125.8|26
1674220500000|2023-01-20 13:15:00|2132.1|2126.1|2129.6|2123.6|2133.3|2127.3|2128.8|2122.8|37
1674220800000|2023-01-20 13:20:00|2129.5|2123.5|2129.3|2123.3|2130.3|2124.3|2128.5|2122.5|28
1674221100000|2023-01-20 13:25:00|2129.6|2123.6|2129.3|2123.3|2129.8|2123.8|2129|2123|20
1674221400000|2023-01-20 13:30:00|2129.4|2123.4|2129.5|2123.5|2130.1|2124.1|2128.3|2122.3|48
1674221700000|2023-01-20 13:35:00|2129.6|2123.6|2128.4|2122.4|2130|2124|2128.1|2122.1|25
1674222000000|2023-01-20 13:40:00|2128.3|2122.3|2126.4|2120.4|2129.6|2123.6|2125.6|2119.6|41
1674222300000|2023-01-20 13:45:00|2126|2120|2121.1|2115.1|2126|2120|2118|2109|49
1674222600000|2023-01-20 13:50:00|2121|2115|2116.3|2110.3|2122.6|2116.6|2115.8|2109.8|50
1674222900000|2023-01-20 13:55:00|2116|2110|2112.9|2106.9|2116.4|2110.4|2112.9|2106.9|39
1674223200000|2023-01-20 14:00:00|2113.1|2107.1|2113|2107|2114.5|2108.5|2111.4|2105.4|45
1674223500000|2023-01-20 14:05:00|2112.8|2106.8|2111.3|2105.3|2112.9|2106.9|2110.5|2104.5|36
1674223800000|2023-01-20 14:10:00|2111|2105|2111.1|2105.1|2111.1|2105.1|2110|2104|18
1674224100000|2023-01-20 14:15:00|2111|2105|2110.4|2104.4|2112.3|2106.3|2110.4|2104.4|25
1674224400000|2023-01-20 14:20:00|2110.3|2104.3|2114.3|2108.3|2114.4|2108.4|2109.6|2103.6|41
1674224700000|2023-01-20 14:25:00|2114.4|2108.4|2116.3|2110.3|2116.8|2110.8|2113.3|2107.3|43
1674225000000|2023-01-20 14:30:00|2116|2110|2113.6|2107.6|2116|2110|2111.8|2105.8|64
1674225300000|2023-01-20 14:35:00|2113.5|2107.5|2108.9|2102.9|2113.6|2107.6|2108.1|2102.1|58
1674225600000|2023-01-20 14:40:00|2109.1|2103.1|2109.1|2103.1|2109.3|2103.3|2108.8|2102.8|14
1674225900000|2023-01-20 14:45:00|2108.9|2102.9|2108.6|2102.6|2109.5|2103.5|2107.6|2101.6|52
1674226200000|2023-01-20 14:50:00|2108.5|2102.5|2107.9|2101.9|2108.5|2102.5|2107.6|2101.6|19
1674226500000|2023-01-20 14:55:00|2108|2102|2112.9|2106.9|2115.1|2109.1|2107.8|2101.8|49
1674226800000|2023-01-20 15:00:00|2113.1|2107.1|2113.8|2107.8|2118|2112|2111.4|2105.4|43
1674227100000|2023-01-20 15:05:00|2114|2108|2114.8|2108.8|2114.9|2108.9|2111.3|2105.3|39
1674227400000|2023-01-20 15:10:00|2114.6|2108.6|2114.6|2108.6|2115|2109|2113.9|2107.9|18
1674227700000|2023-01-20 15:15:00|2114.5|2108.5|2113.4|2107.4|2115.5|2109.5|2113.4|2107.4|26
1674228000000|2023-01-20 15:20:00|2113.5|2107.5|2113.6|2107.6|2114|2108|2112.3|2106.3|36
1674228300000|2023-01-20 15:25:00|2114.1|2108.1|2112|2106|2114.4|2108.4|2110.6|2104.6|47
1674228600000|2023-01-20 15:30:00|2112.3|2106.3|2112.8|2106.8|2114|2108|2111.4|2105.4|31
1674228900000|2023-01-20 15:35:00|2112.9|2106.9|2108.9|2102.9|2113|2107|2108.4|2102.4|35
1674229200000|2023-01-20 15:40:00|2108.8|2102.8|2105.9|2099.9|2108.8|2102.8|2103.4|2097.4|48
1674229500000|2023-01-20 15:45:00|2105.8|2099.8|2104.4|2098.4|2106.8|2100.8|2104.4|2098.4|22
1674229800000|2023-01-20 15:50:00|2104.1|2098.1|2104.1|2098.1|2106|2100|2102.9|2096.9|33
1674230100000|2023-01-20 15:55:00|2104|2098|2101.6|2095.6|2104.6|2098.6|2101.5|2095.5|45
1674230400000|2023-01-20 16:00:00|2101.5|2095.5|2099.5|2093.5|2101.5|2095.5|2098.3|2092.3|38
1674230700000|2023-01-20 16:05:00|2099.4|2093.4|2095.9|2089.9|2099.5|2093.5|2095.9|2089.9|49
1674231000000|2023-01-20 16:10:00|2095.8|2089.8|2093.9|2087.9|2097.3|2091.3|2092.9|2086.9|63
1674231300000|2023-01-20 16:15:00|2093.8|2087.8|2092.6|2086.6|2095.5|2089.5|2089.6|2083.6|104
1674231600000|2023-01-20 16:20:00|2094.1|2088.1|2089.4|2083.4|2095.9|2089.9|2088.4|2082.4|47
1674231900000|2023-01-20 16:25:00|2089.5|2083.5|2092.8|2086.8|2093.1|2087.1|2089|2083|33
1674232200000|2023-01-20 16:30:00|2092.6|2086.6|2089.4|2083.4|2092.6|2086.6|2087.5|2081.5|36
1674232500000|2023-01-20 16:35:00|2089.3|2083.3|2088.5|2082.5|2090.1|2084.1|2087.6|2081.6|21
1674232800000|2023-01-20 16:40:00|2088.3|2082.3|2087.6|2081.6|2090.4|2084.4|2087.4|2081.4|23
1674233100000|2023-01-20 16:45:00|2088.1|2082.1|2091.6|2085.6|2091.9|2085.9|2088.1|2082.1|34
1674233400000|2023-01-20 16:50:00|2092.9|2086.9|2089.1|2083.1|2093.9|2087.9|2089.1|2083.1|28
1674233700000|2023-01-20 16:55:00|2088.4|2082.4|2089.1|2083.1|2089.4|2083.4|2087.1|2081.1|24
1674234000000|2023-01-20 17:00:00|2088.9|2082.9|2093.6|2087.6|2093.6|2087.6|2088.9|2082.9|34
1674234300000|2023-01-20 17:05:00|2092.6|2086.6|2095.4|2089.4|2095.9|2089.9|2092.6|2086.6|28
1674234600000|2023-01-20 17:10:00|2095.1|2089.1|2099.1|2093.1|2099.1|2093.1|2094.9|2088.9|28
1674234900000|2023-01-20 17:15:00|2099.6|2093.6|2099.4|2093.4|2100.6|2094.6|2099.1|2093.1|18
1674235200000|2023-01-20 17:20:00|2100.1|2094.1|2098.4|2092.4|2101.6|2095.6|2098.4|2092.4|12
1674235500000|2023-01-20 17:25:00|2099.9|2093.9|2100.4|2094.4|2101.4|2095.4|2099.6|2093.6|14
1674235800000|2023-01-20 17:30:00|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|2099.6|2093.6|3
1674236100000|2023-01-20 17:35:00|2099.6|2093.6|2096.9|2090.9|2099.6|2093.6|2095.1|2089.1|20
1674236400000|2023-01-20 17:40:00|2097.9|2091.9|2098.6|2092.6|2099.1|2093.1|2097.9|2091.9|6
1674236700000|2023-01-20 17:45:00|2098.4|2092.4|2096.1|2090.1|2098.4|2092.4|2095.9|2089.9|22
1674237000000|2023-01-20 17:50:00|2096.4|2090.4|2094.1|2088.1|2096.6|2090.6|2094.1|2088.1|13
1674237300000|2023-01-20 17:55:00|2094.4|2088.4|2091.6|2085.6|2095.1|2089.1|2090.9|2084.9|18
1674237600000|2023-01-20 18:00:00|2091.8|2085.8|2091.8|2085.8|2091.9|2085.9|2091.1|2085.1|19
1674237900000|2023-01-20 18:05:00|2091.5|2085.5|2090.3|2084.3|2092.1|2086.1|2089.5|2083.5|23
1674238200000|2023-01-20 18:10:00|2090|2084|2090|2084|2090.3|2084.3|2089.8|2083.8|11
1674238500000|2023-01-20 18:15:00|2090.1|2084.1|2089.8|2083.8|2090.3|2084.3|2089.8|2083.8|7
1674238800000|2023-01-20 18:20:00|2090|2084|2090.1|2084.1|2090.1|2084.1|2089.8|2083.8|4
1674239100000|2023-01-20 18:25:00|2090|2084|2090.1|2084.1|2090.1|2084.1|2090|2084|2
1674239400000|2023-01-20 18:30:00|2090|2084|2091.5|2085.5|2091.6|2085.6|2090|2084|9
1674239700000|2023-01-20 18:35:00|2091.9|2085.9|2091.5|2085.5|2092|2086|2091.5|2085.5|4
1674240000000|2023-01-20 18:40:00|2091.3|2085.3|2090.4|2084.4|2091.3|2085.3|2090.4|2084.4|5
1674240300000|2023-01-20 18:45:00|2090.5|2084.5|2091.1|2085.1|2091.1|2085.1|2090.5|2084.5|3
1674240600000|2023-01-20 18:50:00|2091|2085|2090.9|2084.9|2091.1|2085.1|2090.9|2084.9|3
1674240900000|2023-01-20 18:55:00|2090.8|2084.8|2095.8|2077|2095.8|2084.8|2088.6|2076.5|13
1674435600000|2023-01-23 01:00:00|2096.6|2090.6|2098.3|2092.3|2100.4|2094.4|2096.6|2090.6|14
1674435900000|2023-01-23 01:05:00|2098.1|2092.1|2099.8|2093.8|2099.9|2093.9|2098|2092|6
1674436200000|2023-01-23 01:10:00|2099.5|2093.5|2096.9|2090.9|2099.5|2093.5|2096.8|2090.8|7
1674436500000|2023-01-23 01:15:00|2097|2091|2099.3|2093.3|2099.3|2093.3|2096.8|2090.8|13
1674436800000|2023-01-23 01:20:00|2099.5|2093.5|2100.3|2094.3|2100.8|2094.8|2099.5|2093.5|7
1674437100000|2023-01-23 01:25:00|2100|2094|2098.5|2092.5|2100|2094|2097.5|2091.5|17
1674437400000|2023-01-23 01:30:00|2098.8|2092.8|2097.5|2091.5|2098.8|2092.8|2097|2091|13
1674437700000|2023-01-23 01:35:00|2097.3|2091.3|2097.3|2091.3|2097.8|2091.8|2096.8|2090.8|12
1674438000000|2023-01-23 01:40:00|2097.5|2091.5|2098.3|2092.3|2098.3|2092.3|2097.5|2091.5|5
1674439800000|2023-01-23 02:10:00|2098.5|2092.5|2097.8|2091.8|2099|2093|2097.5|2091.5|6
1674440100000|2023-01-23 02:15:00|2097.5|2091.5|2097.5|2091.5|2097.8|2091.8|2097.5|2091.5|7
1674440400000|2023-01-23 02:20:00|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|2097.5|2091.5|3
1674440700000|2023-01-23 02:25:00|2097.5|2091.5|2097.8|2091.8|2097.8|2091.8|2097.5|2091.5|4
1674441000000|2023-01-23 02:30:00|2097.5|2091.5|2097.5|2091.5|2097.8|2091.8|2097.5|2091.5|3
1674441300000|2023-01-23 02:35:00|2097.3|2091.3|2097|2091|2097.3|2091.3|2097|2091|2
1674441600000|2023-01-23 02:40:00|2096.8|2090.8|2097|2091|2097|2091|2096.5|2090.5|4
1674441900000|2023-01-23 02:45:00|2096.8|2090.8|2097|2091|2097.8|2091.8|2096.8|2090.8|8
1674442200000|2023-01-23 02:50:00|2097.5|2091.5|2096.8|2090.8|2097.8|2091.8|2096.8|2090.8|4
1674442500000|2023-01-23 02:55:00|2097|2091|2097.5|2091.5|2097.8|2091.8|2097|2091|4
1674442800000|2023-01-23 03:00:00|2097.8|2091.8|2097.8|2091.8|2098|2092|2097.8|2091.8|7
1674443100000|2023-01-23 03:05:00|2097.5|2091.5|2097.3|2091.3|2097.5|2091.5|2097|2091|4
1674443400000|2023-01-23 03:10:00|2097.5|2091.5|2098|2092|2098.3|2092.3|2097.5|2091.5|15
1674443700000|2023-01-23 03:15:00|2098.3|2092.3|2097.5|2091.5|2098.3|2092.3|2097.5|2091.5|3
1674444300000|2023-01-23 03:25:00|2097.3|2091.3|2097|2091|2097.3|2091.3|2097|2091|2
1674444600000|2023-01-23 03:30:00|2096.8|2090.8|2097.5|2091.5|2097.8|2091.8|2096.5|2090.5|9
1674444900000|2023-01-23 03:35:00|2097.8|2091.8|2097.5|2091.5|2097.8|2091.8|2097.5|2091.5|4
1674445200000|2023-01-23 03:40:00|2098.3|2092.3|2098.8|2092.8|2098.8|2092.8|2098.3|2092.3|3
1674445500000|2023-01-23 03:45:00|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|1
1674445800000|2023-01-23 03:50:00|2098|2092|2098|2092|2098|2092|2098|2092|1
1674447300000|2023-01-23 04:15:00|2098.3|2092.3|2098.8|2092.8|2099|2093|2098.3|2092.3|3
1674447600000|2023-01-23 04:20:00|2098.5|2092.5|2096.5|2090.5|2098.5|2092.5|2096.5|2090.5|7
1674447900000|2023-01-23 04:25:00|2096.3|2090.3|2098.3|2092.3|2098.3|2092.3|2094.8|2088.8|11
1674448200000|2023-01-23 04:30:00|2098.5|2092.5|2101|2095|2101|2095|2098.5|2092.5|14
1674448800000|2023-01-23 04:40:00|2101.3|2095.3|2101.3|2095.3|2101.3|2095.3|2101.3|2095.3|1
1674449100000|2023-01-23 04:45:00|2102.3|2096.3|2101|2095|2102.3|2096.3|2101|2095|7
1674449400000|2023-01-23 04:50:00|2101.3|2095.3|2101.3|2095.3|2101.3|2095.3|2101|2095|9
1674449700000|2023-01-23 04:55:00|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|1
1674450000000|2023-01-23 05:00:00|2101.3|2095.3|2101.3|2095.3|2101.3|2095.3|2101.3|2095.3|1
1674450600000|2023-01-23 05:10:00|2101|2095|2101|2095|2101|2095|2101|2095|1
1674450900000|2023-01-23 05:15:00|2101.3|2095.3|2101.3|2095.3|2101.3|2095.3|2101.3|2095.3|1
1674451500000|2023-01-23 05:25:00|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|1
1674451800000|2023-01-23 05:30:00|2102.5|2096.5|2103.3|2097.3|2103.3|2097.3|2102.5|2096.5|2
1674452100000|2023-01-23 05:35:00|2103|2097|2101.8|2095.8|2103|2097|2101.5|2095.5|4
1674452400000|2023-01-23 05:40:00|2103|2097|2103.5|2097.5|2103.5|2097.5|2103|2097|3
1674453300000|2023-01-23 05:55:00|2103|2097|2100.1|2094.1|2103|2097|2100.1|2094.1|2
1674453600000|2023-01-23 06:00:00|2100.3|2094.3|2099.8|2093.8|2100.3|2094.3|2099.8|2093.8|3
1674454200000|2023-01-23 06:10:00|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|1
1674454500000|2023-01-23 06:15:00|2100.3|2094.3|2100.5|2094.5|2100.8|2094.8|2100.3|2094.3|3
1674454800000|2023-01-23 06:20:00|2100.3|2094.3|2099.3|2093.3|2100.3|2094.3|2099.3|2093.3|2
1674455400000|2023-01-23 06:30:00|2099.5|2093.5|2100|2094|2101|2095|2099.5|2093.5|6
1674455700000|2023-01-23 06:35:00|2099.8|2093.8|2098.3|2092.3|2099.8|2093.8|2098.3|2092.3|4
1674456000000|2023-01-23 06:40:00|2098.5|2092.5|2099.8|2093.8|2100|2094|2098.5|2092.5|3
1674456300000|2023-01-23 06:45:00|2100|2094|2100|2094|2100|2094|2100|2094|1
1674456600000|2023-01-23 06:50:00|2101|2095|2100.5|2094.5|2101|2095|2100.5|2094.5|3
1674457200000|2023-01-23 07:00:00|2100|2094|2099.8|2093.8|2101.5|2095.5|2099.8|2093.8|12
1674457500000|2023-01-23 07:05:00|2101.3|2095.3|2098.8|2092.8|2101.3|2095.3|2098.8|2092.8|5
1674458100000|2023-01-23 07:15:00|2098.5|2092.5|2099.8|2093.8|2100.3|2094.3|2098.5|2092.5|5
1674458400000|2023-01-23 07:20:00|2100|2094|2101.3|2095.3|2103.4|2097.4|2100|2094|15
1674458700000|2023-01-23 07:25:00|2101|2095|2100.8|2094.8|2104.3|2098.3|2100|2094|23
1674459000000|2023-01-23 07:30:00|2101|2095|2101|2095|2101.3|2095.3|2100.8|2094.8|13
1674459300000|2023-01-23 07:35:00|2100.8|2094.8|2101.3|2095.3|2102.8|2096.8|2100.8|2094.8|11
1674459600000|2023-01-23 07:40:00|2101.5|2095.5|2102|2096|2102.5|2096.5|2101.5|2095.5|9
1674459900000|2023-01-23 07:45:00|2102.3|2096.3|2107|2101|2107.5|2101.5|2102.3|2096.3|29
1674460200000|2023-01-23 07:50:00|2107.3|2101.3|2109.8|2103.8|2110.5|2104.5|2107.3|2101.3|13
1674460500000|2023-01-23 07:55:00|2109.5|2103.5|2113.6|2107.6|2113.6|2107.6|2108.9|2102.9|23
1674460800000|2023-01-23 08:00:00|2113.4|2107.4|2107|2101|2113.4|2107.4|2100.9|2094.9|47
1674461100000|2023-01-23 08:05:00|2107.1|2101.1|2104.6|2098.6|2109.9|2103.9|2104.6|2098.6|25
1674461400000|2023-01-23 08:10:00|2104.1|2098.1|2103.9|2097.9|2104.6|2098.6|2101.4|2095.4|15
1674461700000|2023-01-23 08:15:00|2104.1|2098.1|2099.9|2093.9|2104.1|2098.1|2099.9|2093.9|10
1674462000000|2023-01-23 08:20:00|2100.9|2094.9|2099.1|2093.1|2101.9|2095.9|2097.9|2091.9|41
1674462300000|2023-01-23 08:25:00|2099.6|2093.6|2112.3|2106.3|2112.5|2106.5|2099.4|2093.4|42
1674462600000|2023-01-23 08:30:00|2112.4|2106.4|2113.9|2107.9|2113.9|2107.9|2110.4|2104.4|31
1674462900000|2023-01-23 08:35:00|2114.4|2108.4|2114.4|2108.4|2115.4|2109.4|2113.4|2107.4|26
1674463200000|2023-01-23 08:40:00|2114.6|2108.6|2113.5|2107.5|2117.4|2111.4|2109.1|2103.1|34
1674463500000|2023-01-23 08:45:00|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|2110.9|2104.9|23
1674463800000|2023-01-23 08:50:00|2113.6|2107.6|2118.4|2112.4|2119.9|2113.9|2113.6|2107.6|30
1674464100000|2023-01-23 08:55:00|2118.6|2112.6|2119.9|2113.9|2119.9|2113.9|2117.6|2111.6|29
1674464400000|2023-01-23 09:00:00|2120.1|2114.1|2118.6|2112.6|2121.6|2115.6|2118.6|2112.6|19
1674464700000|2023-01-23 09:05:00|2118.4|2112.4|2120.4|2114.4|2121.6|2115.6|2118.4|2112.4|16
1674465000000|2023-01-23 09:10:00|2120.1|2114.1|2113.1|2107.1|2120.1|2114.1|2111.9|2105.9|26
1674465300000|2023-01-23 09:15:00|2113.4|2107.4|2107.4|2101.4|2113.4|2107.4|2106.6|2100.6|28
1674465600000|2023-01-23 09:20:00|2107.1|2101.1|2103.9|2097.9|2107.1|2101.1|2101.9|2095.9|31
1674465900000|2023-01-23 09:25:00|2104|2098|2109.6|2103.6|2109.6|2103.6|2102.6|2096.6|45
1674466200000|2023-01-23 09:30:00|2109.4|2103.4|2108.4|2102.4|2113.4|2107.4|2108.4|2102.4|29
1674466500000|2023-01-23 09:35:00|2108.6|2102.6|2103.3|2097.3|2108.6|2102.6|2099.6|2093.6|31
1674466800000|2023-01-23 09:40:00|2103.5|2097.5|2098.6|2092.6|2103.6|2097.6|2095.6|2089.6|37
1674467100000|2023-01-23 09:45:00|2098.9|2092.9|2096.9|2090.9|2100.6|2094.6|2096.9|2090.9|30
1674467400000|2023-01-23 09:50:00|2096.6|2090.6|2095.4|2089.4|2097.4|2091.4|2095.4|2089.4|12
1674467700000|2023-01-23 09:55:00|2095.1|2089.1|2093.4|2087.4|2095.1|2089.1|2093.1|2087.1|24
1674468000000|2023-01-23 10:00:00|2093.6|2087.6|2095.9|2089.9|2096.9|2090.9|2093.6|2087.6|29
1674468300000|2023-01-23 10:05:00|2095|2089|2095.1|2089.1|2097.6|2091.6|2094.4|2088.4|21
1674468600000|2023-01-23 10:10:00|2095.4|2089.4|2095.1|2089.1|2097.1|2091.1|2095.1|2089.1|19
1674468900000|2023-01-23 10:15:00|2094.6|2088.6|2098.6|2092.6|2098.6|2092.6|2092.4|2086.4|28
1674469200000|2023-01-23 10:20:00|2098.4|2092.4|2098.9|2092.9|2101.1|2095.1|2097.6|2091.6|15
1674469500000|2023-01-23 10:25:00|2098.4|2092.4|2098.1|2092.1|2098.9|2092.9|2098.1|2092.1|7
1674469800000|2023-01-23 10:30:00|2097.9|2091.9|2096.6|2090.6|2098.6|2092.6|2096.1|2090.1|21
1674470100000|2023-01-23 10:35:00|2096.4|2090.4|2095.4|2089.4|2097.9|2091.9|2095.4|2089.4|16
1674470400000|2023-01-23 10:40:00|2095.6|2089.6|2095.9|2089.9|2095.9|2089.9|2095.1|2089.1|4
1674470700000|2023-01-23 10:45:00|2095.6|2089.6|2095.4|2089.4|2095.9|2089.9|2094.1|2088.1|30
1674471000000|2023-01-23 10:50:00|2095.6|2089.6|2094.6|2088.6|2095.9|2089.9|2094.6|2088.6|24
1674471300000|2023-01-23 10:55:00|2094.4|2088.4|2093.6|2087.6|2094.4|2088.4|2092.1|2086.1|12
1674471600000|2023-01-23 11:00:00|2093.9|2087.9|2092.4|2086.4|2094.1|2088.1|2090.9|2084.9|34
1674471900000|2023-01-23 11:05:00|2092.1|2086.1|2091.4|2085.4|2093.4|2087.4|2091.4|2085.4|18
1674472200000|2023-01-23 11:10:00|2091.1|2085.1|2089.1|2083.1|2091.1|2085.1|2088.6|2082.6|14
1674472500000|2023-01-23 11:15:00|2088.9|2082.9|2090.1|2084.1|2090.6|2084.6|2088.9|2082.9|15
1674472800000|2023-01-23 11:20:00|2090.4|2084.4|2090.1|2084.1|2090.4|2084.4|2090.1|2084.1|2
1674473100000|2023-01-23 11:25:00|2089.6|2083.6|2090.6|2084.6|2091.4|2085.4|2089.6|2083.6|19
1674473400000|2023-01-23 11:30:00|2090.4|2084.4|2088.1|2082.1|2090.4|2084.4|2088.1|2082.1|11
1674473700000|2023-01-23 11:35:00|2087.9|2081.9|2088.6|2082.6|2090.1|2084.1|2087.9|2081.9|18
1674474000000|2023-01-23 11:40:00|2088.4|2082.4|2089.1|2083.1|2089.4|2083.4|2087.9|2081.9|12
1674474300000|2023-01-23 11:45:00|2088.9|2082.9|2089.4|2083.4|2089.9|2083.9|2088.9|2082.9|8
1674474600000|2023-01-23 11:50:00|2089.9|2083.9|2089.4|2083.4|2091.1|2085.1|2089.4|2083.4|25
1674474900000|2023-01-23 11:55:00|2089.1|2083.1|2089.1|2083.1|2090.1|2084.1|2088.4|2082.4|18
1674475200000|2023-01-23 12:00:00|2088.9|2082.9|2090.1|2084.1|2090.1|2084.1|2088.9|2082.9|11
1674475500000|2023-01-23 12:05:00|2089.9|2083.9|2089.9|2083.9|2090.4|2084.4|2088.6|2082.6|15
1674475800000|2023-01-23 12:10:00|2089.6|2083.6|2096.6|2090.6|2096.6|2090.6|2089.6|2083.6|31
1674476100000|2023-01-23 12:15:00|2097.1|2091.1|2098.9|2092.9|2100.6|2094.6|2097.1|2091.1|21
1674476400000|2023-01-23 12:20:00|2098.6|2092.6|2097.1|2091.1|2099.9|2093.9|2097.1|2091.1|23
1674476700000|2023-01-23 12:25:00|2096.9|2090.9|2098.9|2092.9|2099.4|2093.4|2096.1|2090.1|35
1674477000000|2023-01-23 12:30:00|2099.1|2093.1|2098.6|2092.6|2099.1|2093.1|2096.6|2090.6|37
1674477300000|2023-01-23 12:35:00|2098.9|2092.9|2097.4|2091.4|2100.4|2094.4|2095.6|2089.6|35
1674477600000|2023-01-23 12:40:00|2097.6|2091.6|2102.6|2096.6|2102.6|2096.6|2095.9|2089.9|42
1674477900000|2023-01-23 12:45:00|2102.4|2096.4|2102.1|2096.1|2102.6|2096.6|2098|2092|29
1674478200000|2023-01-23 12:50:00|2102.4|2096.4|2108.9|2102.9|2108.9|2102.9|2102.4|2096.4|42
1674478500000|2023-01-23 12:55:00|2109.1|2103.1|2109.4|2103.4|2111.1|2105.1|2108.4|2102.4|19
1674478800000|2023-01-23 13:00:00|2110.1|2104.1|2109.6|2103.6|2110.4|2104.4|2108.4|2102.4|17
1674479100000|2023-01-23 13:05:00|2109.4|2103.4|2108.1|2102.1|2110.4|2104.4|2108.1|2102.1|18
1674479400000|2023-01-23 13:10:00|2108.4|2102.4|2107.4|2101.4|2110.1|2104.1|2107.4|2101.4|18
1674479700000|2023-01-23 13:15:00|2107.1|2101.1|2104.6|2098.6|2107.1|2101.1|2103.4|2097.4|25
1674480000000|2023-01-23 13:20:00|2104.9|2098.9|2106.6|2100.6|2108.4|2102.4|2104.9|2098.9|17
1674480300000|2023-01-23 13:25:00|2106.4|2100.4|2104.5|2098.5|2107|2101|2102.9|2096.9|41
1674480600000|2023-01-23 13:30:00|2104.8|2098.8|2097.4|2091.4|2105|2099|2096.9|2090.9|52
1674480900000|2023-01-23 13:35:00|2098.6|2092.6|2092.9|2086.9|2100.6|2094.6|2092.4|2086.4|51
1674481200000|2023-01-23 13:40:00|2093.1|2087.1|2093.6|2087.6|2095.1|2089.1|2092.6|2086.6|32
1674481500000|2023-01-23 13:45:00|2093.4|2087.4|2093.4|2087.4|2094.6|2088.6|2092.1|2086.1|39
1674481800000|2023-01-23 13:50:00|2093.1|2087.1|2090.4|2084.4|2093.4|2087.4|2090.4|2084.4|32
1674482100000|2023-01-23 13:55:00|2089.9|2083.9|2093.1|2087.1|2093.1|2087.1|2089.6|2083.6|23
1674482400000|2023-01-23 14:00:00|2092.9|2086.9|2088.6|2082.6|2092.9|2086.9|2088.4|2082.4|42
1674482700000|2023-01-23 14:05:00|2088.4|2082.4|2086.9|2080.9|2088.9|2082.9|2084.9|2078.9|52
1674483000000|2023-01-23 14:10:00|2086.6|2080.6|2086.4|2080.4|2087.4|2081.4|2085.9|2079.9|33
1674483300000|2023-01-23 14:15:00|2086.1|2080.1|2086.6|2080.6|2088.6|2082.6|2085.6|2079.6|45
1674483600000|2023-01-23 14:20:00|2086.4|2080.4|2087.1|2081.1|2087.4|2081.4|2084.9|2078.9|18
1674483900000|2023-01-23 14:25:00|2087.4|2081.4|2089.1|2083.1|2090.6|2084.6|2087.1|2081.1|23
1674484200000|2023-01-23 14:30:00|2088.9|2082.9|2088.9|2082.9|2090.4|2084.4|2086.9|2080.9|48
1674484500000|2023-01-23 14:35:00|2089.1|2083.1|2086.9|2080.9|2089.1|2083.1|2085.9|2079.9|31
1674484800000|2023-01-23 14:40:00|2086.6|2080.6|2087.9|2081.9|2089.6|2083.6|2085.1|2079.1|70
1674485100000|2023-01-23 14:45:00|2088.4|2082.4|2090.1|2084.1|2090.6|2084.6|2087.4|2081.4|32
1674485400000|2023-01-23 14:50:00|2090.9|2084.9|2093.9|2087.9|2095.8|2089.8|2090.9|2084.9|38
1674485700000|2023-01-23 14:55:00|2094.1|2088.1|2089.9|2083.9|2094.1|2088.1|2089.9|2083.9|30
1674486000000|2023-01-23 15:00:00|2089.6|2083.6|2091.6|2085.6|2091.9|2085.9|2088.4|2082.4|64
1674486300000|2023-01-23 15:05:00|2091.1|2085.1|2090.4|2084.4|2094.1|2088.1|2090.1|2084.1|70
1674486600000|2023-01-23 15:10:00|2090.1|2084.1|2086.9|2080.9|2091.4|2085.4|2085.9|2079.9|70
1674486900000|2023-01-23 15:15:00|2087.1|2081.1|2084.6|2078.6|2087.4|2081.4|2084.6|2078.6|48
1674487200000|2023-01-23 15:20:00|2084.4|2078.4|2084.9|2078.9|2085.6|2079.6|2084.4|2078.4|43
1674487500000|2023-01-23 15:25:00|2084.6|2078.6|2085.9|2079.9|2086.6|2080.6|2081.1|2075.1|54
1674487800000|2023-01-23 15:30:00|2086.1|2080.1|2081.6|2075.6|2086.6|2080.6|2081.6|2075.6|42
1674488100000|2023-01-23 15:35:00|2081.4|2075.4|2081.1|2075.1|2082.1|2076.1|2079.4|2073.4|55
1674488400000|2023-01-23 15:40:00|2080.6|2074.6|2078.9|2072.9|2080.9|2074.9|2078.6|2072.6|60
1674488700000|2023-01-23 15:45:00|2078.6|2072.6|2074.6|2068.6|2078.6|2072.6|2074.6|2068.6|44
1674489000000|2023-01-23 15:50:00|2074.4|2068.4|2077.6|2071.6|2077.6|2071.6|2074.1|2068.1|24
1674489300000|2023-01-23 15:55:00|2077.4|2071.4|2073.6|2067.6|2077.9|2071.9|2072.9|2066.9|49
1674489600000|2023-01-23 16:00:00|2072.6|2066.6|2074.9|2068.9|2076.4|2070.4|2072.6|2066.6|66
1674489900000|2023-01-23 16:05:00|2074.6|2068.6|2068.4|2062.4|2077.4|2071.4|2064.6|2058.6|65
1674490200000|2023-01-23 16:10:00|2069.9|2063.9|2066.4|2060.4|2072.1|2066.1|2056.4|2050.4|98
1674490500000|2023-01-23 16:15:00|2066.3|2060.3|2057.4|2051.4|2066.3|2060.3|2054.5|2048.5|136
1674490800000|2023-01-23 16:20:00|2057.6|2051.6|2057.4|2051.4|2059.1|2053.1|2056.9|2050.9|23
1674491100000|2023-01-23 16:25:00|2057.1|2051.1|2057.6|2051.6|2057.6|2051.6|2056.4|2050.4|22
1674491400000|2023-01-23 16:30:00|2057.4|2051.4|2054.6|2048.6|2057.4|2051.4|2054.4|2048.4|14
1674491700000|2023-01-23 16:35:00|2054.9|2048.9|2054.1|2048.1|2055.4|2049.4|2053.1|2047.1|11
1674492000000|2023-01-23 16:40:00|2054.4|2048.4|2055.9|2049.9|2057.1|2051.1|2054.4|2048.4|54
1674492300000|2023-01-23 16:45:00|2055.6|2049.6|2058.9|2052.9|2059.6|2053.6|2054.4|2048.4|27
1674492600000|2023-01-23 16:50:00|2058.6|2052.6|2057.1|2051.1|2058.6|2052.6|2056.9|2050.9|11
1674492900000|2023-01-23 16:55:00|2057.4|2051.4|2058.6|2052.6|2059.1|2053.1|2057.4|2051.4|28
1674493200000|2023-01-23 17:00:00|2058.9|2052.9|2057.4|2051.4|2058.9|2052.9|2056.9|2050.9|25
1674493500000|2023-01-23 17:05:00|2056.4|2050.4|2055.6|2049.6|2056.9|2050.9|2054.9|2048.9|20
1674493800000|2023-01-23 17:10:00|2055.1|2049.1|2055.6|2049.6|2055.9|2049.9|2053.9|2047.9|18
1674494100000|2023-01-23 17:15:00|2055.9|2049.9|2056.1|2050.1|2056.1|2050.1|2055.6|2049.6|6
1674494400000|2023-01-23 17:20:00|2056.4|2050.4|2056.4|2050.4|2056.6|2050.6|2056.4|2050.4|3
1674494700000|2023-01-23 17:25:00|2056.1|2050.1|2056.4|2050.4|2056.6|2050.6|2056.1|2050.1|3
1674495000000|2023-01-23 17:30:00|2056.6|2050.6|2056.4|2050.4|2056.6|2050.6|2056.1|2050.1|8
1674495300000|2023-01-23 17:35:00|2056.1|2050.1|2056.4|2050.4|2056.6|2050.6|2056.1|2050.1|6
1674495600000|2023-01-23 17:40:00|2056.1|2050.1|2056.4|2050.4|2056.6|2050.6|2056.1|2050.1|3
1674495900000|2023-01-23 17:45:00|2056.1|2050.1|2056.4|2050.4|2056.6|2050.6|2056.1|2050.1|5
1674496200000|2023-01-23 17:50:00|2056.1|2050.1|2056.1|2050.1|2056.4|2050.4|2055.4|2049.4|7
1674496500000|2023-01-23 17:55:00|2055.9|2049.9|2052.8|2046.8|2055.9|2049.9|2051.8|2045.8|29
1674496800000|2023-01-23 18:00:00|2053|2047|2052.9|2046.9|2053.4|2047.4|2052.9|2046.9|7
1674497100000|2023-01-23 18:05:00|2053.1|2047.1|2053.1|2047.1|2053.4|2047.4|2052.9|2046.9|7
1674497400000|2023-01-23 18:10:00|2054.6|2048.6|2057|2051|2057.5|2051.5|2054.6|2048.6|16
1674497700000|2023-01-23 18:15:00|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|1
1674498000000|2023-01-23 18:20:00|2056.9|2050.9|2056.5|2050.5|2056.9|2050.9|2056.4|2050.4|21
1674498300000|2023-01-23 18:25:00|2056.4|2050.4|2056.5|2050.5|2057|2051|2056.3|2050.3|17
1674498600000|2023-01-23 18:30:00|2056.8|2050.8|2056.6|2050.6|2057|2051|2056.4|2050.4|15
1674498900000|2023-01-23 18:35:00|2056.4|2050.4|2056.8|2050.8|2056.8|2050.8|2056.4|2050.4|8
1674499200000|2023-01-23 18:40:00|2056.6|2050.6|2057.4|2051.4|2058.3|2052.3|2055.8|2049.8|17
1674499500000|2023-01-23 18:45:00|2057.5|2051.5|2057.1|2051.1|2057.8|2051.8|2057.1|2051.1|11
1674499800000|2023-01-23 18:50:00|2057|2051|2056.4|2050.4|2057.3|2051.3|2056.4|2050.4|31
1674500100000|2023-01-23 18:55:00|2056.1|2050.1|2060.8|2042|2060.8|2050.1|2053.5|2041.3|7
1674522000000|2023-01-24 01:00:00|2065.9|2059.9|2067.6|2061.6|2069.9|2063.9|2065.9|2059.9|18
1674522300000|2023-01-24 01:05:00|2067.8|2061.8|2066.3|2060.3|2067.8|2061.8|2064.4|2058.4|26
1674522600000|2023-01-24 01:10:00|2066.5|2060.5|2065.8|2059.8|2067|2061|2065.3|2059.3|11
1674522900000|2023-01-24 01:15:00|2065.5|2059.5|2065.5|2059.5|2065.8|2059.8|2065.5|2059.5|3
1674523200000|2023-01-24 01:20:00|2065|2059|2065|2059|2065|2059|2065|2059|1
1674523500000|2023-01-24 01:25:00|2064.8|2058.8|2063.3|2057.3|2065|2059|2063.3|2057.3|8
1674524100000|2023-01-24 01:35:00|2063.5|2057.5|2063.5|2057.5|2063.5|2057.5|2063.5|2057.5|1
1674524400000|2023-01-24 01:40:00|2063.3|2057.3|2064.8|2058.8|2065|2059|2063.3|2057.3|7
1674524700000|2023-01-24 01:45:00|2065|2059|2067|2061|2067|2061|2065|2059|9
1674525000000|2023-01-24 01:50:00|2066.8|2060.8|2067.5|2061.5|2067.5|2061.5|2066.3|2060.3|5
1674525300000|2023-01-24 01:55:00|2067.8|2061.8|2067.8|2061.8|2067.8|2061.8|2067.5|2061.5|3
1674525600000|2023-01-24 02:00:00|2067.5|2061.5|2067|2061|2067.5|2061.5|2067|2061|3
1674525900000|2023-01-24 02:05:00|2067.3|2061.3|2065.8|2059.8|2067.3|2061.3|2065.8|2059.8|7
1674526200000|2023-01-24 02:10:00|2065.5|2059.5|2065.3|2059.3|2065.5|2059.5|2065.3|2059.3|2
1674526500000|2023-01-24 02:15:00|2065.8|2059.8|2065.5|2059.5|2065.8|2059.8|2065.5|2059.5|2
1674526800000|2023-01-24 02:20:00|2065.8|2059.8|2065.5|2059.5|2065.8|2059.8|2065.5|2059.5|2
1674527100000|2023-01-24 02:25:00|2065.3|2059.3|2060.6|2054.6|2065.5|2059.5|2060.6|2054.6|12
1674527400000|2023-01-24 02:30:00|2060.8|2054.8|2059.8|2053.8|2060.8|2054.8|2059.5|2053.5|17
1674528000000|2023-01-24 02:40:00|2060|2054|2061|2055|2061.3|2055.3|2060|2054|3
1674528300000|2023-01-24 02:45:00|2061.5|2055.5|2059.8|2053.8|2061.5|2055.5|2059.8|2053.8|2
1674528600000|2023-01-24 02:50:00|2060|2054|2060.3|2054.3|2060.3|2054.3|2060|2054|4
1674528900000|2023-01-24 02:55:00|2060.5|2054.5|2064.3|2058.3|2064.8|2058.8|2060.5|2054.5|14
1674529200000|2023-01-24 03:00:00|2064|2058|2064|2058|2064.3|2058.3|2064|2058|5
1674529500000|2023-01-24 03:05:00|2064.3|2058.3|2064.3|2058.3|2064.3|2058.3|2064.3|2058.3|1
1674529800000|2023-01-24 03:10:00|2064|2058|2063.3|2057.3|2064|2058|2063.3|2057.3|5
1674530100000|2023-01-24 03:15:00|2063.5|2057.5|2063.5|2057.5|2063.5|2057.5|2063.5|2057.5|1
1674530400000|2023-01-24 03:20:00|2063.3|2057.3|2062.5|2056.5|2063.5|2057.5|2062.5|2056.5|5
1674530700000|2023-01-24 03:25:00|2062.8|2056.8|2062.5|2056.5|2063|2057|2062.5|2056.5|6
1674531000000|2023-01-24 03:30:00|2062.3|2056.3|2062.5|2056.5|2062.8|2056.8|2062.3|2056.3|4
1674531300000|2023-01-24 03:35:00|2062.8|2056.8|2062.3|2056.3|2062.8|2056.8|2062.3|2056.3|5
1674531600000|2023-01-24 03:40:00|2062.5|2056.5|2064.5|2058.5|2065.5|2059.5|2062.5|2056.5|15
1674531900000|2023-01-24 03:45:00|2064.3|2058.3|2064.3|2058.3|2064.3|2058.3|2064|2058|3
1674533400000|2023-01-24 04:10:00|2064.5|2058.5|2064.5|2058.5|2064.5|2058.5|2064.3|2058.3|7
1674534000000|2023-01-24 04:20:00|2064.8|2058.8|2064.5|2058.5|2065.5|2059.5|2064.5|2058.5|6
1674535500000|2023-01-24 04:45:00|2064.8|2058.8|2065|2059|2065.3|2059.3|2064.8|2058.8|3
1674536100000|2023-01-24 04:55:00|2064.8|2058.8|2065|2059|2065|2059|2064.3|2058.3|4
1674536400000|2023-01-24 05:00:00|2065.3|2059.3|2065.3|2059.3|2065.3|2059.3|2065.3|2059.3|1
1674536700000|2023-01-24 05:05:00|2065|2059|2064.5|2058.5|2065|2059|2064.3|2058.3|3
1674537300000|2023-01-24 05:15:00|2064.3|2058.3|2064.5|2058.5|2064.5|2058.5|2064.3|2058.3|2
1674537600000|2023-01-24 05:20:00|2064.8|2058.8|2065|2059|2065|2059|2064.8|2058.8|2
1674537900000|2023-01-24 05:25:00|2065.3|2059.3|2065|2059|2066.5|2060.5|2065|2059|16
1674538200000|2023-01-24 05:30:00|2065.3|2059.3|2065.5|2059.5|2065.5|2059.5|2064.8|2058.8|5
1674538500000|2023-01-24 05:35:00|2065.8|2059.8|2066.5|2060.5|2067|2061|2065.8|2059.8|7
1674538800000|2023-01-24 05:40:00|2066.8|2060.8|2067.8|2061.8|2067.8|2061.8|2066.8|2060.8|4
1674539100000|2023-01-24 05:45:00|2068|2062|2067.8|2061.8|2068|2062|2067.8|2061.8|2
1674540000000|2023-01-24 06:00:00|2068.5|2062.5|2071.4|2065.4|2072.6|2066.6|2067.5|2061.5|31
1674540300000|2023-01-24 06:05:00|2070.8|2064.8|2070.3|2064.3|2072.1|2066.1|2069.4|2063.4|17
1674540600000|2023-01-24 06:10:00|2070|2064|2069.8|2063.8|2070|2064|2067.1|2061.1|14
1674540900000|2023-01-24 06:15:00|2069.5|2063.5|2067.5|2061.5|2070.5|2064.5|2066|2060|17
1674541200000|2023-01-24 06:20:00|2068.3|2062.3|2070.3|2064.3|2070.3|2064.3|2068.3|2062.3|18
1674541500000|2023-01-24 06:25:00|2070.5|2064.5|2070.8|2064.8|2071|2065|2070.5|2064.5|9
1674541800000|2023-01-24 06:30:00|2071|2065|2073|2067|2073.8|2067.8|2071|2065|17
1674542100000|2023-01-24 06:35:00|2072.8|2066.8|2074.5|2068.5|2075|2069|2072.8|2066.8|17
1674542400000|2023-01-24 06:40:00|2074.8|2068.8|2079.8|2073.8|2079.8|2073.8|2074.8|2068.8|35
1674542700000|2023-01-24 06:45:00|2080.3|2074.3|2081.8|2075.8|2083|2077|2080.3|2074.3|14
1674543000000|2023-01-24 06:50:00|2082.5|2076.5|2083|2077|2083.3|2077.3|2082.5|2076.5|3
1674543300000|2023-01-24 06:55:00|2082.8|2076.8|2085.3|2079.3|2085.3|2079.3|2080|2074|22
1674543600000|2023-01-24 07:00:00|2085|2079|2085.5|2079.5|2085.8|2079.8|2084.5|2078.5|21
1674543900000|2023-01-24 07:05:00|2085.8|2079.8|2085.3|2079.3|2085.8|2079.8|2085.3|2079.3|17
1674544200000|2023-01-24 07:10:00|2085.5|2079.5|2085.8|2079.8|2086.3|2080.3|2084.5|2078.5|12
1674544500000|2023-01-24 07:15:00|2086|2080|2086.8|2080.8|2086.8|2080.8|2085.8|2079.8|10
1674544800000|2023-01-24 07:20:00|2087.8|2081.8|2089|2083|2089.5|2083.5|2087.8|2081.8|18
1674545100000|2023-01-24 07:25:00|2090.3|2084.3|2086.3|2080.3|2090.3|2084.3|2086|2080|17
1674545400000|2023-01-24 07:30:00|2086|2080|2067|2061|2086|2080|2066.6|2060.6|72
1674545700000|2023-01-24 07:35:00|2067.3|2061.3|2072.5|2066.5|2072.8|2066.8|2067.3|2061.3|15
1674546000000|2023-01-24 07:40:00|2072.3|2066.3|2073.8|2067.8|2073.8|2067.8|2072.3|2066.3|4
1674546300000|2023-01-24 07:45:00|2074.5|2068.5|2073.8|2067.8|2076|2070|2073.8|2067.8|13
1674546600000|2023-01-24 07:50:00|2073.5|2067.5|2078.8|2072.8|2084.1|2078.1|2073.3|2067.3|27
1674546900000|2023-01-24 07:55:00|2078.6|2072.6|2078.9|2072.9|2078.9|2072.9|2078.6|2072.6|12
1674547200000|2023-01-24 08:00:00|2078.6|2072.6|2075.1|2069.1|2079.4|2073.4|2072.4|2066.4|35
1674547500000|2023-01-24 08:05:00|2074.4|2068.4|2072.5|2066.5|2077.6|2071.6|2071.5|2065.5|68
1674547800000|2023-01-24 08:10:00|2072.4|2066.4|2067.9|2061.9|2072.5|2066.5|2064.9|2058.9|38
1674548100000|2023-01-24 08:15:00|2068.1|2062.1|2066.6|2060.6|2070.4|2064.4|2066.4|2060.4|24
1674548400000|2023-01-24 08:20:00|2066.4|2060.4|2072.1|2066.1|2072.1|2066.1|2066.1|2060.1|19
1674548700000|2023-01-24 08:25:00|2073.1|2067.1|2074.4|2068.4|2077.6|2071.6|2072.4|2066.4|23
1674549000000|2023-01-24 08:30:00|2074.1|2068.1|2071.1|2065.1|2074.1|2068.1|2069.9|2063.9|37
1674549300000|2023-01-24 08:35:00|2070.9|2064.9|2071.9|2065.9|2074.6|2068.6|2070.9|2064.9|22
1674549600000|2023-01-24 08:40:00|2072.6|2066.6|2074.6|2068.6|2074.9|2068.9|2072.6|2066.6|11
1674549900000|2023-01-24 08:45:00|2074.9|2068.9|2073.6|2067.6|2075.1|2069.1|2073.4|2067.4|13
1674550200000|2023-01-24 08:50:00|2073.9|2067.9|2078.6|2072.6|2078.9|2072.9|2073.4|2067.4|26
1674550500000|2023-01-24 08:55:00|2078.9|2072.9|2076.1|2070.1|2078.9|2072.9|2074.6|2068.6|15
1674550800000|2023-01-24 09:00:00|2076.4|2070.4|2076.1|2070.1|2076.9|2070.9|2073.9|2067.9|22
1674551100000|2023-01-24 09:05:00|2075.9|2069.9|2072.9|2066.9|2076.4|2070.4|2070.4|2064.4|34
1674551400000|2023-01-24 09:10:00|2073.1|2067.1|2076.4|2070.4|2076.9|2070.9|2072.4|2066.4|22
1674551700000|2023-01-24 09:15:00|2076.9|2070.9|2076.6|2070.6|2077.6|2071.6|2076.4|2070.4|23
1674552000000|2023-01-24 09:20:00|2076.9|2070.9|2074.4|2068.4|2077.4|2071.4|2072.1|2066.1|30
1674552300000|2023-01-24 09:25:00|2074.1|2068.1|2068.6|2062.6|2074.1|2068.1|2067.9|2061.9|29
1674552600000|2023-01-24 09:30:00|2068.4|2062.4|2071.1|2065.1|2073.9|2067.9|2068.1|2062.1|33
1674552900000|2023-01-24 09:35:00|2071.4|2065.4|2074.4|2068.4|2077.1|2071.1|2071.1|2065.1|42
1674553200000|2023-01-24 09:40:00|2074.9|2068.9|2066.6|2060.6|2076.9|2070.9|2066.4|2060.4|41
1674553500000|2023-01-24 09:45:00|2066.9|2060.9|2069.1|2063.1|2071.4|2065.4|2066.9|2060.9|22
1674553800000|2023-01-24 09:50:00|2068.9|2062.9|2068.6|2062.6|2070.6|2064.6|2068.4|2062.4|17
1674554100000|2023-01-24 09:55:00|2068.4|2062.4|2070.4|2064.4|2070.9|2064.9|2066.1|2060.1|23
1674554400000|2023-01-24 10:00:00|2070.1|2064.1|2068.4|2062.4|2073.1|2067.1|2068.4|2062.4|36
1674554700000|2023-01-24 10:05:00|2068.1|2062.1|2067.6|2061.6|2068.4|2062.4|2067.1|2061.1|30
1674555000000|2023-01-24 10:10:00|2067.4|2061.4|2066.4|2060.4|2067.4|2061.4|2065.1|2059.1|17
1674555300000|2023-01-24 10:15:00|2066.6|2060.6|2066.9|2060.9|2068.6|2062.6|2065.1|2059.1|24
1674555600000|2023-01-24 10:20:00|2066.6|2060.6|2065.9|2059.9|2066.6|2060.6|2065.9|2059.9|8
1674555900000|2023-01-24 10:25:00|2066.1|2060.1|2066.4|2060.4|2069.4|2063.4|2065.4|2059.4|20
1674556200000|2023-01-24 10:30:00|2066.6|2060.6|2065.6|2059.6|2066.9|2060.9|2065.4|2059.4|22
1674556500000|2023-01-24 10:35:00|2066.4|2060.4|2066.4|2060.4|2067.4|2061.4|2066.4|2060.4|10
1674556800000|2023-01-24 10:40:00|2066.1|2060.1|2067.4|2061.4|2067.6|2061.6|2065.9|2059.9|13
1674557100000|2023-01-24 10:45:00|2067.1|2061.1|2067.4|2061.4|2067.6|2061.6|2066.6|2060.6|9
1674557400000|2023-01-24 10:50:00|2067.6|2061.6|2066.1|2060.1|2067.9|2061.9|2066.1|2060.1|15
1674557700000|2023-01-24 10:55:00|2065.6|2059.6|2066.6|2060.6|2067.1|2061.1|2065.6|2059.6|6
1674558000000|2023-01-24 11:00:00|2066.4|2060.4|2062.4|2056.4|2066.4|2060.4|2062.1|2056.1|24
1674558300000|2023-01-24 11:05:00|2062.1|2056.1|2062.4|2056.4|2063.3|2057.3|2061.4|2055.4|17
1674558600000|2023-01-24 11:10:00|2062.1|2056.1|2061.9|2055.9|2062.1|2056.1|2061.9|2055.9|8
1674558900000|2023-01-24 11:15:00|2061.6|2055.6|2062.1|2056.1|2062.1|2056.1|2061.4|2055.4|7
1674559200000|2023-01-24 11:20:00|2061.9|2055.9|2061.9|2055.9|2061.9|2055.9|2060.9|2054.9|15
1674559500000|2023-01-24 11:25:00|2061.6|2055.6|2062.9|2056.9|2062.9|2056.9|2061.1|2055.1|20
1674559800000|2023-01-24 11:30:00|2062.6|2056.6|2063.9|2057.9|2064.6|2058.6|2062.1|2056.1|13
1674560100000|2023-01-24 11:35:00|2063.6|2057.6|2067.1|2061.1|2071.4|2065.4|2063.1|2057.1|23
1674560400000|2023-01-24 11:40:00|2066.9|2060.9|2068.9|2062.9|2069.1|2063.1|2065.4|2059.4|15
1674560700000|2023-01-24 11:45:00|2069.1|2063.1|2068.9|2062.9|2072.9|2066.9|2068.9|2062.9|35
1674561000000|2023-01-24 11:50:00|2068.6|2062.6|2068.9|2062.9|2070.9|2064.9|2068.1|2062.1|22
1674561300000|2023-01-24 11:55:00|2068.6|2062.6|2067.9|2061.9|2068.9|2062.9|2067.4|2061.4|11
1674561600000|2023-01-24 12:00:00|2067.6|2061.6|2070.9|2064.9|2074.6|2068.6|2067.6|2061.6|33
1674561900000|2023-01-24 12:05:00|2072.4|2066.4|2074.4|2068.4|2076.8|2070.8|2071.9|2065.9|22
1674562200000|2023-01-24 12:10:00|2074.1|2068.1|2074.4|2068.4|2074.6|2068.6|2072.9|2066.9|17
1674562500000|2023-01-24 12:15:00|2074.6|2068.6|2073.9|2067.9|2074.6|2068.6|2073.4|2067.4|23
1674562800000|2023-01-24 12:20:00|2074.1|2068.1|2076.6|2070.6|2076.6|2070.6|2073.1|2067.1|17
1674563100000|2023-01-24 12:25:00|2076.4|2070.4|2077.1|2071.1|2077.1|2071.1|2074.6|2068.6|10
1674563400000|2023-01-24 12:30:00|2076.9|2070.9|2076.1|2070.1|2079.4|2073.4|2076.1|2070.1|22
1674563700000|2023-01-24 12:35:00|2076.4|2070.4|2077.6|2071.6|2080.5|2074.5|2076.4|2070.4|44
1674564000000|2023-01-24 12:40:00|2077.9|2071.9|2073.6|2067.6|2078.4|2072.4|2072.6|2066.6|29
1674564300000|2023-01-24 12:45:00|2073.9|2067.9|2070.5|2064.5|2074.9|2068.9|2069.9|2063.9|59
1674564600000|2023-01-24 12:50:00|2070.3|2064.3|2073.1|2067.1|2073.4|2067.4|2070.3|2064.3|33
1674564900000|2023-01-24 12:55:00|2072.9|2066.9|2073.1|2067.1|2073.1|2067.1|2071.9|2065.9|13
1674565200000|2023-01-24 13:00:00|2073.4|2067.4|2063.8|2057.8|2073.4|2067.4|2061.4|2055.4|44
1674565500000|2023-01-24 13:05:00|2063.6|2057.6|2066.1|2060.1|2066.4|2060.4|2062.1|2056.1|35
1674565800000|2023-01-24 13:10:00|2065.9|2059.9|2061.9|2055.9|2066.1|2060.1|2059.9|2053.9|21
1674566100000|2023-01-24 13:15:00|2062.1|2056.1|2066.6|2060.6|2070.3|2064.3|2062.1|2056.1|28
1674566400000|2023-01-24 13:20:00|2066.9|2060.9|2065.6|2059.6|2066.9|2060.9|2062.9|2056.9|32
1674566700000|2023-01-24 13:25:00|2065.9|2059.9|2066.9|2060.9|2070.4|2064.4|2065.9|2059.9|37
1674567000000|2023-01-24 13:30:00|2067.1|2061.1|2066.4|2060.4|2070.9|2064.9|2066.4|2060.4|27
1674567300000|2023-01-24 13:35:00|2066.6|2060.6|2067.1|2061.1|2067.1|2061.1|2065.1|2059.1|24
1674567600000|2023-01-24 13:40:00|2066.9|2060.9|2067.9|2061.9|2067.9|2061.9|2066.9|2060.9|24
1674567900000|2023-01-24 13:45:00|2068.1|2062.1|2068.4|2062.4|2068.6|2062.6|2066.9|2060.9|29
1674568200000|2023-01-24 13:50:00|2067.9|2061.9|2069.1|2063.1|2069.1|2063.1|2067.9|2061.9|18
1674568500000|2023-01-24 13:55:00|2069.4|2063.4|2068.9|2062.9|2069.6|2063.6|2067.4|2061.4|34
1674568800000|2023-01-24 14:00:00|2068.6|2062.6|2069.4|2063.4|2069.4|2063.4|2067.4|2061.4|37
1674569100000|2023-01-24 14:05:00|2069.6|2063.6|2066.4|2060.4|2070.6|2064.6|2066.1|2060.1|24
1674569400000|2023-01-24 14:10:00|2066.6|2060.6|2064.4|2058.4|2066.6|2060.6|2063.1|2057.1|29
1674569700000|2023-01-24 14:15:00|2064.6|2058.6|2065.9|2059.9|2066.6|2060.6|2064.6|2058.6|21
1674570000000|2023-01-24 14:20:00|2066.1|2060.1|2064.9|2058.9|2066.1|2060.1|2063.6|2057.6|15
1674570300000|2023-01-24 14:25:00|2065.1|2059.1|2066.6|2060.6|2067.6|2061.6|2065.1|2059.1|21
1674570600000|2023-01-24 14:30:00|2066.9|2060.9|2070.1|2064.1|2070.9|2064.9|2066.4|2060.4|45
1674570900000|2023-01-24 14:35:00|2069.9|2063.9|2067.6|2061.6|2071.1|2065.1|2067.6|2061.6|58
1674571200000|2023-01-24 14:40:00|2067.9|2061.9|2066.9|2060.9|2068.9|2062.9|2066.1|2060.1|25
1674571500000|2023-01-24 14:45:00|2066.4|2060.4|2065.4|2059.4|2066.4|2060.4|2063.4|2057.4|45
1674571800000|2023-01-24 14:50:00|2065.1|2059.1|2067.4|2061.4|2067.9|2061.9|2064.9|2058.9|30
1674572100000|2023-01-24 14:55:00|2067.1|2061.1|2059.6|2053.6|2067.6|2061.6|2059.6|2053.6|35
1674572400000|2023-01-24 15:00:00|2059.4|2053.4|2064.9|2058.9|2065.1|2059.1|2058.9|2052.9|36
1674572700000|2023-01-24 15:05:00|2064.6|2058.6|2065.4|2059.4|2066.4|2060.4|2062.9|2056.9|45
1674573000000|2023-01-24 15:10:00|2065.6|2059.6|2071.4|2065.4|2072.4|2066.4|2065.4|2059.4|55
1674573300000|2023-01-24 15:15:00|2072.1|2066.1|2069.6|2063.6|2073.9|2067.9|2069.1|2063.1|51
1674573600000|2023-01-24 15:20:00|2069.9|2063.9|2067.6|2061.6|2070.1|2064.1|2067.4|2061.4|23
1674573900000|2023-01-24 15:25:00|2067.9|2061.9|2071.9|2065.9|2073.1|2067.1|2067.9|2061.9|50
1674574200000|2023-01-24 15:30:00|2072.1|2066.1|2068.6|2062.6|2072.1|2066.1|2068.6|2062.6|43
1674574500000|2023-01-24 15:35:00|2068.9|2062.9|2068.9|2062.9|2070.9|2064.9|2068.6|2062.6|48
1674574800000|2023-01-24 15:40:00|2068.6|2062.6|2074.9|2068.9|2074.9|2068.9|2067.9|2061.9|55
1674575100000|2023-01-24 15:45:00|2074.6|2068.6|2094.4|2088.4|2094.4|2088.4|2073.9|2067.9|77
1674575400000|2023-01-24 15:50:00|2094.1|2088.1|2103.1|2097.1|2104.9|2098.9|2094.1|2088.1|53
1674575700000|2023-01-24 15:55:00|2103.6|2097.6|2099.6|2093.6|2106.1|2100.1|2099.4|2093.4|36
1674576000000|2023-01-24 16:00:00|2099.4|2093.4|2101.8|2095.8|2101.8|2095.8|2089.1|2083.1|78
1674576300000|2023-01-24 16:05:00|2102.9|2096.9|2107.1|2101.1|2113|2107|2102.3|2096.3|104
1674576600000|2023-01-24 16:10:00|2107|2101|2107.4|2101.4|2111|2105|2103.5|2097.5|67
1674576900000|2023-01-24 16:15:00|2108.6|2102.6|2123.5|2117.5|2140.4|2134.4|2108.6|2102.6|218
1674577200000|2023-01-24 16:20:00|2123.3|2117.3|2131.6|2125.6|2131.6|2125.6|2121.8|2115.8|64
1674577500000|2023-01-24 16:25:00|2131.9|2125.9|2132.1|2126.1|2136.1|2130.1|2131.4|2125.4|42
1674577800000|2023-01-24 16:30:00|2132.4|2126.4|2130.1|2124.1|2135.4|2129.4|2128.4|2122.4|42
1674578100000|2023-01-24 16:35:00|2129.9|2123.9|2122.1|2116.1|2129.9|2123.9|2116.3|2110.3|40
1674578400000|2023-01-24 16:40:00|2121.9|2115.9|2133.9|2127.9|2134.4|2128.4|2120.1|2114.1|42
1674578700000|2023-01-24 16:45:00|2133.6|2127.6|2133.1|2127.1|2134.4|2128.4|2129.6|2123.6|29
1674579000000|2023-01-24 16:50:00|2132.1|2126.1|2138.9|2132.9|2139.9|2133.9|2132.1|2126.1|31
1674579300000|2023-01-24 16:55:00|2136.8|2130.8|2131.6|2125.6|2136.9|2130.9|2129.6|2123.6|28
1674579600000|2023-01-24 17:00:00|2131.4|2125.4|2130.9|2124.9|2132.4|2126.4|2130.6|2124.6|20
1674579900000|2023-01-24 17:05:00|2130.6|2124.6|2131.4|2125.4|2132.9|2126.9|2130.6|2124.6|16
1674580200000|2023-01-24 17:10:00|2131.1|2125.1|2133.6|2127.6|2133.6|2127.6|2130.4|2124.4|23
1674580500000|2023-01-24 17:15:00|2133.9|2127.9|2134.1|2128.1|2134.1|2128.1|2133.9|2127.9|2
1674581100000|2023-01-24 17:25:00|2134.4|2128.4|2134.4|2128.4|2134.6|2128.6|2134.4|2128.4|3
1674581400000|2023-01-24 17:30:00|2134.9|2128.9|2137.4|2131.4|2138.4|2132.4|2134.9|2128.9|7
1674581700000|2023-01-24 17:35:00|2137.6|2131.6|2138.1|2132.1|2138.1|2132.1|2137.4|2131.4|17
1674582000000|2023-01-24 17:40:00|2137.9|2131.9|2141.4|2135.4|2141.9|2135.9|2137.6|2131.6|9
1674582300000|2023-01-24 17:45:00|2141.6|2135.6|2141.6|2135.6|2141.9|2135.9|2140.9|2134.9|8
1674582600000|2023-01-24 17:50:00|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1674582900000|2023-01-24 17:55:00|2141.6|2135.6|2147.8|2141.8|2147.9|2141.9|2141.4|2135.4|51
1674583200000|2023-01-24 18:00:00|2147.9|2141.9|2147.8|2141.8|2148.1|2142.1|2147.3|2141.3|18
1674583500000|2023-01-24 18:05:00|2147.9|2141.9|2148.1|2142.1|2148.1|2142.1|2147.8|2141.8|20
1674583800000|2023-01-24 18:10:00|2147.9|2141.9|2148.1|2142.1|2148.1|2142.1|2147.9|2141.9|2
1674584100000|2023-01-24 18:15:00|2147.9|2141.9|2147.9|2141.9|2148.1|2142.1|2147.9|2141.9|15
1674584400000|2023-01-24 18:20:00|2148.1|2142.1|2145.1|2139.1|2148.3|2142.3|2145.1|2139.1|17
1674584700000|2023-01-24 18:25:00|2144.5|2138.5|2145.8|2139.8|2146|2140|2144.1|2138.1|17
1674585000000|2023-01-24 18:30:00|2145.6|2139.6|2144.1|2138.1|2145.6|2139.6|2143.8|2137.8|10
1674585300000|2023-01-24 18:35:00|2144|2138|2145|2139|2145|2139|2144|2138|9
1674585600000|2023-01-24 18:40:00|2145.3|2139.3|2146.8|2140.8|2146.9|2140.9|2145.3|2139.3|10
1674585900000|2023-01-24 18:45:00|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.4|2140.4|5
1674586200000|2023-01-24 18:50:00|2146.8|2140.8|2146.4|2140.4|2147|2141|2146.4|2140.4|18
1674586500000|2023-01-24 18:55:00|2146.6|2140.6|2153.3|2134.5|2155|2142.6|2146.6|2134.5|9
1674608400000|2023-01-25 01:00:00|2140.1|2134.1|2141.3|2135.3|2141.3|2135.3|2138.6|2132.6|13
1674608700000|2023-01-25 01:05:00|2141.1|2135.1|2142.1|2136.1|2142.3|2136.3|2139.6|2133.6|16
1674609000000|2023-01-25 01:10:00|2141.8|2135.8|2142|2136|2142|2136|2141|2135|7
1674609300000|2023-01-25 01:15:00|2141.8|2135.8|2140.3|2134.3|2141.8|2135.8|2140.3|2134.3|6
1674609600000|2023-01-25 01:20:00|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|2139.5|2133.5|7
1674609900000|2023-01-25 01:25:00|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|1
1674610200000|2023-01-25 01:30:00|2138.8|2132.8|2137|2131|2138.8|2132.8|2137|2131|7
1674610500000|2023-01-25 01:35:00|2136.8|2130.8|2136.5|2130.5|2136.8|2130.8|2136.5|2130.5|4
1674610800000|2023-01-25 01:40:00|2136.3|2130.3|2139|2133|2139|2133|2135.8|2129.8|12
1674611100000|2023-01-25 01:45:00|2139.1|2133.1|2136|2130|2139.6|2133.6|2136|2130|12
1674611400000|2023-01-25 01:50:00|2135.8|2129.8|2137.8|2131.8|2137.8|2131.8|2135.8|2129.8|8
1674611700000|2023-01-25 01:55:00|2137.3|2131.3|2135.8|2129.8|2137.3|2131.3|2135.8|2129.8|7
1674612000000|2023-01-25 02:00:00|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|1
1674612300000|2023-01-25 02:05:00|2135.3|2129.3|2134.5|2128.5|2135.3|2129.3|2134.5|2128.5|3
1674612600000|2023-01-25 02:10:00|2134.3|2128.3|2134.5|2128.5|2134.5|2128.5|2134.3|2128.3|6
1674612900000|2023-01-25 02:15:00|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|1
1674613200000|2023-01-25 02:20:00|2134|2128|2134.5|2128.5|2134.5|2128.5|2133.5|2127.5|8
1674613500000|2023-01-25 02:25:00|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|2134|2128|3
1674613800000|2023-01-25 02:30:00|2133.8|2127.8|2133.8|2127.8|2134.3|2128.3|2133.8|2127.8|4
1674614100000|2023-01-25 02:35:00|2133.3|2127.3|2130.5|2124.5|2133.3|2127.3|2130.3|2124.3|9
1674614400000|2023-01-25 02:40:00|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|1
1674614700000|2023-01-25 02:45:00|2130|2124|2130|2124|2130|2124|2130|2124|1
1674615000000|2023-01-25 02:50:00|2129.8|2123.8|2129.3|2123.3|2129.8|2123.8|2129.3|2123.3|3
1674615300000|2023-01-25 02:55:00|2129|2123|2129|2123|2129|2123|2129|2123|1
1674615600000|2023-01-25 03:00:00|2128.8|2122.8|2128.5|2122.5|2128.8|2122.8|2128.5|2122.5|2
1674615900000|2023-01-25 03:05:00|2128.3|2122.3|2127.1|2121.1|2128.3|2122.3|2125.8|2119.8|9
1674616200000|2023-01-25 03:10:00|2126.9|2120.9|2126.5|2120.5|2127.3|2121.3|2126.3|2120.3|21
1674616500000|2023-01-25 03:15:00|2126.3|2120.3|2126|2120|2126.8|2120.8|2126|2120|5
1674616800000|2023-01-25 03:20:00|2127.1|2121.1|2130.9|2124.9|2130.9|2124.9|2127.1|2121.1|6
1674617100000|2023-01-25 03:25:00|2130.8|2124.8|2130.3|2124.3|2130.8|2124.8|2130|2124|3
1674617400000|2023-01-25 03:30:00|2130|2124|2129.8|2123.8|2130.3|2124.3|2129.8|2123.8|4
1674617700000|2023-01-25 03:35:00|2130|2124|2130.8|2124.8|2131.3|2125.3|2129.8|2123.8|6
1674618000000|2023-01-25 03:40:00|2131.9|2125.9|2135.4|2129.4|2136.6|2130.6|2131.9|2125.9|16
1674618300000|2023-01-25 03:45:00|2135.5|2129.5|2136|2130|2136|2130|2135.5|2129.5|3
1674618900000|2023-01-25 03:55:00|2135.3|2129.3|2132.3|2126.3|2135.3|2129.3|2130.5|2124.5|11
1674619200000|2023-01-25 04:00:00|2132.5|2126.5|2131.5|2125.5|2132.5|2126.5|2131.3|2125.3|6
1674620100000|2023-01-25 04:15:00|2131.3|2125.3|2131.5|2125.5|2131.5|2125.5|2131.3|2125.3|4
1674620400000|2023-01-25 04:20:00|2131.3|2125.3|2131.5|2125.5|2131.5|2125.5|2131.3|2125.3|2
1674621000000|2023-01-25 04:30:00|2131.3|2125.3|2131.5|2125.5|2131.5|2125.5|2131.3|2125.3|4
1674621300000|2023-01-25 04:35:00|2131.3|2125.3|2131.5|2125.5|2131.5|2125.5|2131.3|2125.3|2
1674621900000|2023-01-25 04:45:00|2131.3|2125.3|2131.5|2125.5|2131.5|2125.5|2131.3|2125.3|2
1674622200000|2023-01-25 04:50:00|2131.3|2125.3|2131.5|2125.5|2131.5|2125.5|2131.3|2125.3|4
1674622500000|2023-01-25 04:55:00|2131.3|2125.3|2131.5|2125.5|2131.5|2125.5|2131.3|2125.3|2
1674622800000|2023-01-25 05:00:00|2131.3|2125.3|2131.5|2125.5|2131.5|2125.5|2131.3|2125.3|2
1674623400000|2023-01-25 05:10:00|2131.3|2125.3|2131|2125|2131.3|2125.3|2131|2125|2
1674623700000|2023-01-25 05:15:00|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|2130.3|2124.3|5
1674624000000|2023-01-25 05:20:00|2131|2125|2130.8|2124.8|2131|2125|2130.8|2124.8|2
1674624300000|2023-01-25 05:25:00|2131|2125|2132.5|2126.5|2132.8|2126.8|2131|2125|6
1674624600000|2023-01-25 05:30:00|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|1
1674624900000|2023-01-25 05:35:00|2132|2126|2131.5|2125.5|2132|2126|2131.5|2125.5|3
1674625200000|2023-01-25 05:40:00|2131.8|2125.8|2132.8|2126.8|2133.3|2127.3|2131.8|2125.8|5
1674626100000|2023-01-25 05:55:00|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|1
1674626400000|2023-01-25 06:00:00|2132|2126|2133.3|2127.3|2133.8|2127.8|2132|2126|8
1674626700000|2023-01-25 06:05:00|2133.5|2127.5|2133.5|2127.5|2133.5|2127.5|2133.5|2127.5|1
1674627300000|2023-01-25 06:15:00|2133.8|2127.8|2132.8|2126.8|2133.8|2127.8|2132.8|2126.8|9
1674627600000|2023-01-25 06:20:00|2133|2127|2133.3|2127.3|2133.5|2127.5|2133|2127|4
1674627900000|2023-01-25 06:25:00|2133|2127|2133|2127|2133.3|2127.3|2133|2127|3
1674628200000|2023-01-25 06:30:00|2133.3|2127.3|2133.3|2127.3|2133.5|2127.5|2133.3|2127.3|3
1674628500000|2023-01-25 06:35:00|2133.5|2127.5|2136.8|2130.8|2136.9|2130.9|2133|2127|12
1674629100000|2023-01-25 06:45:00|2137.5|2131.5|2147|2141|2148.6|2142.6|2137.5|2131.5|49
1674629400000|2023-01-25 06:50:00|2146.8|2140.8|2142.5|2136.5|2146.8|2140.8|2142.5|2136.5|14
1674629700000|2023-01-25 06:55:00|2142.8|2136.8|2142.5|2136.5|2142.8|2136.8|2142.5|2136.5|2
1674630000000|2023-01-25 07:00:00|2142.3|2136.3|2141.3|2135.3|2142.3|2136.3|2141|2135|9
1674630600000|2023-01-25 07:10:00|2141|2135|2141|2135|2141|2135|2141|2135|1
1674630900000|2023-01-25 07:15:00|2141.3|2135.3|2145.3|2139.3|2145.3|2139.3|2141.3|2135.3|9
1674631200000|2023-01-25 07:20:00|2145|2139|2143.8|2137.8|2145.3|2139.3|2143.8|2137.8|8
1674631500000|2023-01-25 07:25:00|2143.5|2137.5|2140.3|2134.3|2143.5|2137.5|2140.3|2134.3|20
1674631800000|2023-01-25 07:30:00|2140|2134|2139.3|2133.3|2140.3|2134.3|2138.3|2132.3|15
1674632100000|2023-01-25 07:35:00|2139.5|2133.5|2140.5|2134.5|2140.5|2134.5|2137|2131|12
1674632400000|2023-01-25 07:40:00|2140.8|2134.8|2143|2137|2143.8|2137.8|2140.8|2134.8|9
1674632700000|2023-01-25 07:45:00|2143.5|2137.5|2145|2139|2146.3|2140.3|2143.3|2137.3|19
1674633000000|2023-01-25 07:50:00|2145.3|2139.3|2143.5|2137.5|2145.4|2139.4|2143.3|2137.3|19
1674633300000|2023-01-25 07:55:00|2143.6|2137.6|2147.4|2141.4|2148.4|2142.4|2143.6|2137.6|15
1674633600000|2023-01-25 08:00:00|2147.6|2141.6|2140.9|2134.9|2149.6|2143.6|2140.9|2134.9|31
1674633900000|2023-01-25 08:05:00|2140.6|2134.6|2140.1|2134.1|2140.6|2134.6|2136.4|2130.4|19
1674634200000|2023-01-25 08:10:00|2140.4|2134.4|2141.1|2135.1|2141.1|2135.1|2137|2131|19
1674634500000|2023-01-25 08:15:00|2140.9|2134.9|2140.9|2134.9|2142.1|2136.1|2140.9|2134.9|20
1674634800000|2023-01-25 08:20:00|2141.1|2135.1|2142.6|2136.6|2142.6|2136.6|2140.6|2134.6|16
1674635100000|2023-01-25 08:25:00|2142.4|2136.4|2144.1|2138.1|2144.4|2138.4|2141.9|2135.9|12
1674635400000|2023-01-25 08:30:00|2143.9|2137.9|2145.9|2139.9|2146.6|2140.6|2143.9|2137.9|12
1674635700000|2023-01-25 08:35:00|2145.6|2139.6|2145.9|2139.9|2146.1|2140.1|2144.6|2138.6|14
1674636000000|2023-01-25 08:40:00|2145.6|2139.6|2145.1|2139.1|2145.9|2139.9|2144.4|2138.4|6
1674636300000|2023-01-25 08:45:00|2144.6|2138.6|2140.4|2134.4|2144.6|2138.6|2140.4|2134.4|27
1674636600000|2023-01-25 08:50:00|2138.9|2132.9|2137.4|2131.4|2138.9|2132.9|2136.9|2130.9|13
1674636900000|2023-01-25 08:55:00|2137.6|2131.6|2129.1|2123.1|2137.6|2131.6|2129|2123|24
1674637200000|2023-01-25 09:00:00|2128.9|2122.9|2130.6|2124.6|2130.6|2124.6|2128.4|2122.4|11
1674637500000|2023-01-25 09:05:00|2130.9|2124.9|2131.6|2125.6|2133.9|2127.9|2130.9|2124.9|20
1674637800000|2023-01-25 09:10:00|2131.4|2125.4|2140.4|2134.4|2141.9|2135.9|2131.4|2125.4|58
1674638100000|2023-01-25 09:15:00|2140.6|2134.6|2150.6|2144.6|2150.6|2144.6|2140.6|2134.6|58
1674638400000|2023-01-25 09:20:00|2150.4|2144.4|2148.6|2142.6|2150.4|2144.4|2148.6|2142.6|21
1674638700000|2023-01-25 09:25:00|2148.4|2142.4|2149.6|2143.6|2150.4|2144.4|2147.9|2141.9|16
1674639000000|2023-01-25 09:30:00|2149.9|2143.9|2148.1|2142.1|2150.1|2144.1|2148.1|2142.1|22
1674639300000|2023-01-25 09:35:00|2147.4|2141.4|2140.4|2134.4|2147.4|2141.4|2140.4|2134.4|26
1674639600000|2023-01-25 09:40:00|2140.6|2134.6|2134.1|2128.1|2140.6|2134.6|2134.1|2128.1|30
1674639900000|2023-01-25 09:45:00|2133.9|2127.9|2130.9|2124.9|2134.4|2128.4|2130.9|2124.9|18
1674640200000|2023-01-25 09:50:00|2130.6|2124.6|2131.6|2125.6|2131.9|2125.9|2129.1|2123.1|19
1674640500000|2023-01-25 09:55:00|2131.9|2125.9|2140.6|2134.6|2140.9|2134.9|2131.9|2125.9|32
1674640800000|2023-01-25 10:00:00|2140.9|2134.9|2139.4|2133.4|2141.1|2135.1|2138.6|2132.6|31
1674641100000|2023-01-25 10:05:00|2139.1|2133.1|2134.9|2128.9|2139.4|2133.4|2134.9|2128.9|18
1674641400000|2023-01-25 10:10:00|2134.6|2128.6|2128.6|2122.6|2134.9|2128.9|2128.6|2122.6|21
1674641700000|2023-01-25 10:15:00|2129.6|2123.6|2129.9|2123.9|2130.9|2124.9|2129.6|2123.6|4
1674642000000|2023-01-25 10:20:00|2130.1|2124.1|2132.9|2126.9|2135.1|2129.1|2130.1|2124.1|27
1674642300000|2023-01-25 10:25:00|2132.6|2126.6|2132.4|2126.4|2132.6|2126.6|2130.6|2124.6|27
1674642600000|2023-01-25 10:30:00|2131.4|2125.4|2130.9|2124.9|2131.4|2125.4|2130.4|2124.4|8
1674642900000|2023-01-25 10:35:00|2131.1|2125.1|2130.9|2124.9|2131.1|2125.1|2130.1|2124.1|10
1674643200000|2023-01-25 10:40:00|2130.6|2124.6|2130.1|2124.1|2130.6|2124.6|2129.9|2123.9|4
1674643500000|2023-01-25 10:45:00|2129.9|2123.9|2130.4|2124.4|2131.4|2125.4|2129.9|2123.9|12
1674643800000|2023-01-25 10:50:00|2130.1|2124.1|2130.1|2124.1|2130.4|2124.4|2129.9|2123.9|9
1674644100000|2023-01-25 10:55:00|2129.9|2123.9|2129.4|2123.4|2130.1|2124.1|2129.1|2123.1|17
1674644400000|2023-01-25 11:00:00|2129.1|2123.1|2125.6|2119.6|2129.1|2123.1|2125.6|2119.6|9
1674644700000|2023-01-25 11:05:00|2125.9|2119.9|2125.4|2119.4|2126.9|2120.9|2124.6|2118.6|15
1674645000000|2023-01-25 11:10:00|2125.1|2119.1|2123.4|2117.4|2125.4|2119.4|2123.1|2117.1|13
1674645300000|2023-01-25 11:15:00|2123.6|2117.6|2126.4|2120.4|2127.1|2121.1|2123.6|2117.6|13
1674645600000|2023-01-25 11:20:00|2126.1|2120.1|2124.4|2118.4|2126.1|2120.1|2124.4|2118.4|6
1674645900000|2023-01-25 11:25:00|2124.1|2118.1|2124.4|2118.4|2124.6|2118.6|2124.1|2118.1|14
1674646200000|2023-01-25 11:30:00|2124.6|2118.6|2125.9|2119.9|2126.1|2120.1|2124.4|2118.4|8
1674646500000|2023-01-25 11:35:00|2125.6|2119.6|2126.4|2120.4|2126.4|2120.4|2125.6|2119.6|13
1674646800000|2023-01-25 11:40:00|2126.1|2120.1|2126.1|2120.1|2127.6|2121.6|2126.1|2120.1|27
1674647100000|2023-01-25 11:45:00|2126.4|2120.4|2126.4|2120.4|2127.6|2121.6|2126.1|2120.1|19
1674647400000|2023-01-25 11:50:00|2127.4|2121.4|2126.4|2120.4|2127.4|2121.4|2126.4|2120.4|10
1674647700000|2023-01-25 11:55:00|2126.6|2120.6|2126.6|2120.6|2126.9|2120.9|2126.4|2120.4|9
1674648000000|2023-01-25 12:00:00|2126.4|2120.4|2126.9|2120.9|2126.9|2120.9|2125.9|2119.9|16
1674648300000|2023-01-25 12:05:00|2126.6|2120.6|2116.6|2110.6|2126.9|2120.9|2116.1|2110.1|155
1674648600000|2023-01-25 12:10:00|2117.1|2111.1|2123.4|2117.4|2123.4|2117.4|2117.1|2111.1|15
1674648900000|2023-01-25 12:15:00|2123.1|2117.1|2128.4|2122.4|2128.4|2122.4|2122.4|2116.4|20
1674649200000|2023-01-25 12:20:00|2128.1|2122.1|2129.4|2123.4|2129.6|2123.6|2128.1|2122.1|12
1674649500000|2023-01-25 12:25:00|2129.6|2123.6|2132.1|2126.1|2133.4|2127.4|2129.6|2123.6|29
1674649800000|2023-01-25 12:30:00|2131.9|2125.9|2131.6|2125.6|2132.9|2126.9|2131.1|2125.1|13
1674650100000|2023-01-25 12:35:00|2131.9|2125.9|2132.9|2126.9|2133.1|2127.1|2131.9|2125.9|7
1674650400000|2023-01-25 12:40:00|2132.6|2126.6|2138.5|2132.5|2138.5|2132.5|2131.4|2125.4|18
1674650700000|2023-01-25 12:45:00|2138.6|2132.6|2143.4|2137.4|2144.9|2138.9|2138.5|2132.5|62
1674651000000|2023-01-25 12:50:00|2143.6|2137.6|2148.4|2142.4|2149.4|2143.4|2143.6|2137.6|44
1674651300000|2023-01-25 12:55:00|2148.6|2142.6|2147|2141|2150.5|2144.5|2147|2141|30
1674651600000|2023-01-25 13:00:00|2146.9|2140.9|2149.6|2143.6|2149.6|2143.6|2144.4|2138.4|44
1674651900000|2023-01-25 13:05:00|2149.4|2143.4|2147.4|2141.4|2151.4|2145.4|2145.4|2139.4|41
1674652200000|2023-01-25 13:10:00|2147.1|2141.1|2143.6|2137.6|2147.1|2141.1|2143.4|2137.4|29
1674652500000|2023-01-25 13:15:00|2144.1|2138.1|2141.1|2135.1|2144.1|2138.1|2141.1|2135.1|15
1674652800000|2023-01-25 13:20:00|2141.4|2135.4|2146.9|2140.9|2148.1|2142.1|2140.9|2134.9|33
1674653100000|2023-01-25 13:25:00|2147.1|2141.1|2148.1|2142.1|2148.1|2142.1|2147.1|2141.1|21
1674653400000|2023-01-25 13:30:00|2149|2143|2148.1|2142.1|2150.4|2144.4|2147.9|2141.9|26
1674653700000|2023-01-25 13:35:00|2147.9|2141.9|2148.6|2142.6|2149.6|2143.6|2147.9|2141.9|17
1674654000000|2023-01-25 13:40:00|2148.4|2142.4|2150.6|2144.6|2150.6|2144.6|2148.4|2142.4|16
1674654300000|2023-01-25 13:45:00|2150.4|2144.4|2154.1|2148.1|2154.6|2148.6|2150.4|2144.4|24
1674654600000|2023-01-25 13:50:00|2154.4|2148.4|2148.9|2142.9|2156.9|2150.9|2148.9|2142.9|63
1674654900000|2023-01-25 13:55:00|2149.1|2143.1|2149.6|2143.6|2151.6|2145.6|2147.6|2141.6|34
1674655200000|2023-01-25 14:00:00|2150.1|2144.1|2157.1|2151.1|2157.9|2151.9|2150.1|2144.1|50
1674655500000|2023-01-25 14:05:00|2157.4|2151.4|2157.1|2151.1|2157.4|2151.4|2155.4|2149.4|16
1674655800000|2023-01-25 14:10:00|2157.4|2151.4|2169.1|2163.1|2172.5|2163.8|2155.4|2149.4|43
1674656100000|2023-01-25 14:15:00|2169.4|2163.4|2167.3|2161.3|2180.4|2174.4|2167.3|2161.3|103
1674656400000|2023-01-25 14:20:00|2167.4|2161.4|2179.9|2173.9|2180.3|2174.3|2167.4|2161.4|40
1674656700000|2023-01-25 14:25:00|2179.6|2173.6|2182.1|2176.1|2184.4|2178.4|2178.6|2172.6|31
1674657000000|2023-01-25 14:30:00|2182.4|2176.4|2188.9|2182.9|2189.9|2183.9|2182.4|2176.4|47
1674657300000|2023-01-25 14:35:00|2189.1|2183.1|2186.6|2180.6|2189.4|2183.4|2186.1|2180.1|24
1674657600000|2023-01-25 14:40:00|2186.4|2180.4|2187.4|2181.4|2189.4|2183.4|2185.9|2179.9|36
1674657900000|2023-01-25 14:45:00|2188.1|2182.1|2196.6|2190.6|2196.9|2190.9|2187.9|2181.9|64
1674658200000|2023-01-25 14:50:00|2196.1|2190.1|2192.6|2186.6|2197.1|2191.1|2191.4|2185.4|66
1674658500000|2023-01-25 14:55:00|2193.1|2187.1|2182.4|2176.4|2193.6|2187.6|2182.4|2176.4|49
1674658800000|2023-01-25 15:00:00|2182.6|2176.6|2190.1|2184.1|2190.1|2184.1|2182.6|2176.6|83
1674659100000|2023-01-25 15:05:00|2190.4|2184.4|2195.6|2189.6|2198.9|2192.9|2189.9|2183.9|68
1674659400000|2023-01-25 15:10:00|2195.4|2189.4|2191.9|2185.9|2196.4|2190.4|2191.6|2185.6|47
1674659700000|2023-01-25 15:15:00|2192.1|2186.1|2208.1|2202.1|2209.1|2203.1|2189.4|2183.4|82
1674660000000|2023-01-25 15:20:00|2207.6|2201.6|2209.6|2203.6|2215.4|2209.4|2207|2201|93
1674660300000|2023-01-25 15:25:00|2209.4|2203.4|2220|2214|2224.9|2218.9|2209.4|2203.4|89
1674660600000|2023-01-25 15:30:00|2219.1|2213.1|2219.9|2213.9|2221.4|2215.4|2217.6|2211.6|53
1674660900000|2023-01-25 15:35:00|2219.6|2213.6|2216.1|2210.1|2220.6|2214.6|2209.6|2203.6|52
1674661200000|2023-01-25 15:40:00|2216.4|2210.4|2233.4|2227.4|2233.4|2227.4|2215.9|2209.9|80
1674661500000|2023-01-25 15:45:00|2234.3|2228.3|2235.4|2229.4|2239.1|2233.1|2231.1|2225.1|92
1674661800000|2023-01-25 15:50:00|2235.1|2229.1|2213.1|2207.1|2236.4|2230.4|2212.1|2206.1|193
1674662100000|2023-01-25 15:55:00|2212.4|2206.4|2205.9|2199.9|2216|2210|2201.9|2195.9|316
1674662400000|2023-01-25 16:00:00|2205.6|2199.6|2187.6|2181.6|2205.9|2199.9|2186.9|2180.9|257
1674662700000|2023-01-25 16:05:00|2187.5|2181.5|2198.1|2192.1|2198.1|2192.1|2175.8|2169.8|231
1674663000000|2023-01-25 16:10:00|2197.9|2191.9|2172.6|2166.6|2198.1|2192.1|2172.6|2166.6|194
1674663300000|2023-01-25 16:15:00|2172.4|2166.4|2164.8|2158.8|2174.1|2168.1|2156.1|2150.1|385
1674663600000|2023-01-25 16:20:00|2164.9|2158.9|2171.4|2165.4|2171.4|2165.4|2164.9|2158.9|59
1674663900000|2023-01-25 16:25:00|2170.6|2164.6|2168.6|2162.6|2170.9|2164.9|2168.1|2162.1|15
1674664200000|2023-01-25 16:30:00|2168.4|2162.4|2174.4|2168.4|2174.4|2168.4|2168.4|2162.4|46
1674664500000|2023-01-25 16:35:00|2174.6|2168.6|2176.9|2170.9|2177.1|2171.1|2174.4|2168.4|19
1674664800000|2023-01-25 16:40:00|2177.1|2171.1|2181.1|2175.1|2181.1|2175.1|2176.9|2170.9|17
1674665100000|2023-01-25 16:45:00|2180.9|2174.9|2179.9|2173.9|2181.1|2175.1|2178.9|2172.9|25
1674665400000|2023-01-25 16:50:00|2179.6|2173.6|2189.6|2183.6|2189.6|2183.6|2179.4|2173.4|36
1674665700000|2023-01-25 16:55:00|2189.4|2183.4|2187.6|2181.6|2189.4|2183.4|2186.4|2180.4|30
1674666000000|2023-01-25 17:00:00|2187.9|2181.9|2187.6|2181.6|2188.9|2182.9|2187.6|2181.6|18
1674666300000|2023-01-25 17:05:00|2187.8|2181.8|2190.9|2184.9|2190.9|2184.9|2187.8|2181.8|23
1674666600000|2023-01-25 17:10:00|2191.1|2185.1|2189.4|2183.4|2194.1|2188.1|2188.6|2182.6|34
1674666900000|2023-01-25 17:15:00|2189.1|2183.1|2181.6|2175.6|2189.4|2183.4|2181.6|2175.6|35
1674667200000|2023-01-25 17:20:00|2181.9|2175.9|2182.4|2176.4|2182.4|2176.4|2181.6|2175.6|10
1674667500000|2023-01-25 17:25:00|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.4|2176.4|3
1674667800000|2023-01-25 17:30:00|2182.4|2176.4|2182.4|2176.4|2182.6|2176.6|2181.4|2175.4|10
1674668100000|2023-01-25 17:35:00|2182.1|2176.1|2181.4|2175.4|2182.6|2176.6|2181.4|2175.4|8
1674668400000|2023-01-25 17:40:00|2180.9|2174.9|2180.6|2174.6|2181.9|2175.9|2180.6|2174.6|17
1674668700000|2023-01-25 17:45:00|2180.9|2174.9|2180.9|2174.9|2181.4|2175.4|2180.4|2174.4|11
1674669000000|2023-01-25 17:50:00|2180.6|2174.6|2183.6|2177.6|2183.6|2177.6|2180.6|2174.6|9
1674669300000|2023-01-25 17:55:00|2183.4|2177.4|2180.4|2174.4|2183.8|2177.8|2178.3|2172.3|52
1674669600000|2023-01-25 18:00:00|2180.6|2174.6|2181.3|2175.3|2182.5|2176.5|2180|2174|51
1674669900000|2023-01-25 18:05:00|2181.6|2175.6|2181.5|2175.5|2182.5|2176.5|2181.5|2175.5|8
1674670200000|2023-01-25 18:10:00|2181.4|2175.4|2181.5|2175.5|2181.8|2175.8|2181.1|2175.1|18
1674670500000|2023-01-25 18:15:00|2181.9|2175.9|2179.8|2173.8|2182.1|2176.1|2179.6|2173.6|15
1674670800000|2023-01-25 18:20:00|2179.5|2173.5|2179.6|2173.6|2179.8|2173.8|2179.3|2173.3|16
1674671100000|2023-01-25 18:25:00|2179.8|2173.8|2180.3|2174.3|2180.5|2174.5|2179.8|2173.8|12
1674671400000|2023-01-25 18:30:00|2180.1|2174.1|2180|2174|2180.1|2174.1|2179.3|2173.3|6
1674671700000|2023-01-25 18:35:00|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180|2174|3
1674672000000|2023-01-25 18:40:00|2180|2174|2179.3|2173.3|2180.1|2174.1|2179.3|2173.3|12
1674672300000|2023-01-25 18:45:00|2179.1|2173.1|2172.4|2166.4|2179.3|2173.3|2171.8|2165.8|15
1674672600000|2023-01-25 18:50:00|2172|2166|2169.3|2163.3|2172|2166|2167.4|2161.4|33
1674672900000|2023-01-25 18:55:00|2168.8|2162.8|2173|2154.3|2175|2162.8|2168.4|2154.3|11
1674694800000|2023-01-26 01:00:00|2172|2166|2171.4|2165.4|2175|2169|2171.4|2165.4|16
1674695100000|2023-01-26 01:05:00|2171.3|2165.3|2176|2170|2176.4|2170.4|2171.3|2165.3|9
1674695400000|2023-01-26 01:10:00|2176.3|2170.3|2175.3|2169.3|2177.3|2171.3|2175.3|2169.3|6
1674695700000|2023-01-26 01:15:00|2175.5|2169.5|2174.3|2168.3|2176.5|2170.5|2174.1|2168.1|16
1674696000000|2023-01-26 01:20:00|2174.5|2168.5|2175.8|2169.8|2175.8|2169.8|2174.5|2168.5|6
1674696300000|2023-01-26 01:25:00|2176|2170|2176.5|2170.5|2176.8|2170.8|2176|2170|4
1674696600000|2023-01-26 01:30:00|2176.8|2170.8|2177.3|2171.3|2177.3|2171.3|2176.8|2170.8|3
1674696900000|2023-01-26 01:35:00|2177.8|2171.8|2178.5|2172.5|2179.5|2173.5|2177.8|2171.8|9
1674697200000|2023-01-26 01:40:00|2179|2173|2179|2173|2179|2173|2179|2173|1
1674697500000|2023-01-26 01:45:00|2179.3|2173.3|2179.8|2173.8|2179.8|2173.8|2179.3|2173.3|3
1674697800000|2023-01-26 01:50:00|2180|2174|2180|2174|2180|2174|2180|2174|1
1674698100000|2023-01-26 01:55:00|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1674698400000|2023-01-26 02:00:00|2180|2174|2179.5|2173.5|2180|2174|2179.3|2173.3|5
1674698700000|2023-01-26 02:05:00|2179.8|2173.8|2180|2174|2180|2174|2179.8|2173.8|2
1674699000000|2023-01-26 02:10:00|2180.3|2174.3|2179.5|2173.5|2180.3|2174.3|2179.3|2173.3|4
1674699300000|2023-01-26 02:15:00|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1674699600000|2023-01-26 02:20:00|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.3|2173.3|5
1674699900000|2023-01-26 02:25:00|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1674700200000|2023-01-26 02:30:00|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2178.5|2172.5|6
1674700500000|2023-01-26 02:35:00|2179|2173|2179.5|2173.5|2179.5|2173.5|2179|2173|2
1674700800000|2023-01-26 02:40:00|2179.3|2173.3|2178.8|2172.8|2179.3|2173.3|2178.8|2172.8|2
1674701100000|2023-01-26 02:45:00|2178|2172|2173.5|2167.5|2178|2172|2173.3|2167.3|25
1674701400000|2023-01-26 02:50:00|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.5|2167.5|3
1674701700000|2023-01-26 02:55:00|2173.5|2167.5|2172.8|2166.8|2173.5|2167.5|2171.6|2165.6|6
1674702000000|2023-01-26 03:00:00|2173|2167|2173|2167|2173.8|2167.8|2172|2166|9
1674702300000|2023-01-26 03:05:00|2172.8|2166.8|2172.8|2166.8|2173|2167|2172.8|2166.8|3
1674702600000|2023-01-26 03:10:00|2173|2167|2173.3|2167.3|2173.3|2167.3|2173|2167|2
1674703200000|2023-01-26 03:20:00|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|1
1674703500000|2023-01-26 03:25:00|2173.3|2167.3|2172.8|2166.8|2173.3|2167.3|2172.8|2166.8|2
1674703800000|2023-01-26 03:30:00|2173|2167|2172.8|2166.8|2173|2167|2171.8|2165.8|5
1674704100000|2023-01-26 03:35:00|2172.5|2166.5|2171.5|2165.5|2172.5|2166.5|2171.5|2165.5|6
1674704400000|2023-01-26 03:40:00|2171.3|2165.3|2168.3|2162.3|2171.3|2165.3|2168.3|2162.3|10
1674704700000|2023-01-26 03:45:00|2167|2161|2167.5|2161.5|2167.5|2161.5|2166.3|2160.3|4
1674705300000|2023-01-26 03:55:00|2167.8|2161.8|2167.3|2161.3|2167.8|2161.8|2167.3|2161.3|3
1674705600000|2023-01-26 04:00:00|2167.5|2161.5|2167|2161|2167.5|2161.5|2166.8|2160.8|6
1674705900000|2023-01-26 04:05:00|2166.8|2160.8|2167|2161|2167|2161|2166.8|2160.8|2
1674706200000|2023-01-26 04:10:00|2167.3|2161.3|2162.6|2156.6|2167.8|2161.8|2162.6|2156.6|14
1674706500000|2023-01-26 04:15:00|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|1
1674707400000|2023-01-26 04:30:00|2162.8|2156.8|2162.5|2156.5|2162.8|2156.8|2162.5|2156.5|4
1674707700000|2023-01-26 04:35:00|2162.8|2156.8|2162.5|2156.5|2162.8|2156.8|2162.5|2156.5|2
1674708000000|2023-01-26 04:40:00|2162.8|2156.8|2162.8|2156.8|2163|2157|2162.8|2156.8|3
1674709200000|2023-01-26 05:00:00|2163|2157|2162.8|2156.8|2163|2157|2162.8|2156.8|4
1674710400000|2023-01-26 05:20:00|2163|2157|2162.8|2156.8|2163|2157|2162.8|2156.8|6
1674710700000|2023-01-26 05:25:00|2163|2157|2163|2157|2163|2157|2163|2157|1
1674711000000|2023-01-26 05:30:00|2162.8|2156.8|2163|2157|2163|2157|2162.8|2156.8|6
1674711300000|2023-01-26 05:35:00|2162.8|2156.8|2163|2157|2163|2157|2162.8|2156.8|4
1674711600000|2023-01-26 05:40:00|2162.8|2156.8|2163|2157|2163|2157|2162.8|2156.8|6
1674711900000|2023-01-26 05:45:00|2162.8|2156.8|2163|2157|2163|2157|2162.8|2156.8|2
1674712200000|2023-01-26 05:50:00|2163.3|2157.3|2162.9|2156.9|2164.8|2158.8|2162.9|2156.9|19
1674712500000|2023-01-26 05:55:00|2163.3|2157.3|2163|2157|2163.3|2157.3|2163|2157|4
1674712800000|2023-01-26 06:00:00|2163.3|2157.3|2163|2157|2163.3|2157.3|2163|2157|6
1674713100000|2023-01-26 06:05:00|2163.3|2157.3|2163|2157|2163.3|2157.3|2163|2157|6
1674713400000|2023-01-26 06:10:00|2163.3|2157.3|2163.5|2157.5|2163.5|2157.5|2163|2157|15
1674713700000|2023-01-26 06:15:00|2163.8|2157.8|2163.5|2157.5|2164|2158|2163.5|2157.5|26
1674714000000|2023-01-26 06:20:00|2163.8|2157.8|2167.5|2161.5|2167.5|2161.5|2163|2157|16
1674714300000|2023-01-26 06:25:00|2167.6|2161.6|2169.5|2163.5|2169.5|2163.5|2167.3|2161.3|10
1674714600000|2023-01-26 06:30:00|2169.8|2163.8|2169|2163|2169.8|2163.8|2169|2163|13
1674714900000|2023-01-26 06:35:00|2169.3|2163.3|2170.3|2164.3|2170.3|2164.3|2169.3|2163.3|6
1674715200000|2023-01-26 06:40:00|2170.8|2164.8|2176.3|2170.3|2176.3|2170.3|2170.8|2164.8|11
1674715500000|2023-01-26 06:45:00|2176|2170|2177|2171|2177|2171|2176|2170|4
1674715800000|2023-01-26 06:50:00|2177.3|2171.3|2176.5|2170.5|2178.5|2172.5|2176.3|2170.3|11
1674716100000|2023-01-26 06:55:00|2176.3|2170.3|2176.5|2170.5|2176.5|2170.5|2176.3|2170.3|2
1674716400000|2023-01-26 07:00:00|2176.8|2170.8|2172.8|2166.8|2176.8|2170.8|2172.3|2166.3|24
1674716700000|2023-01-26 07:05:00|2172.5|2166.5|2173.5|2167.5|2173.8|2167.8|2172.5|2166.5|7
1674717000000|2023-01-26 07:10:00|2174|2168|2173.3|2167.3|2174.3|2168.3|2173.3|2167.3|8
1674717300000|2023-01-26 07:15:00|2173|2167|2169.5|2163.5|2173.3|2167.3|2168.8|2162.8|7
1674717600000|2023-01-26 07:20:00|2169.8|2163.8|2176.8|2170.8|2176.8|2170.8|2169.8|2163.8|15
1674717900000|2023-01-26 07:25:00|2177|2171|2183.9|2177.9|2184.1|2178.1|2177|2171|12
1674718200000|2023-01-26 07:30:00|2183.5|2177.5|2187.8|2181.8|2187.9|2181.9|2183.4|2177.4|16
1674718500000|2023-01-26 07:35:00|2188|2182|2192|2186|2192|2186|2187.8|2181.8|11
1674718800000|2023-01-26 07:40:00|2192.1|2186.1|2192.8|2186.8|2195.8|2189.8|2191.5|2185.5|29
1674719100000|2023-01-26 07:45:00|2192.5|2186.5|2190|2184|2192.8|2186.8|2188|2182|53
1674719400000|2023-01-26 07:50:00|2190.5|2184.5|2188.8|2182.8|2191.8|2185.8|2187.8|2181.8|38
1674719700000|2023-01-26 07:55:00|2188.9|2182.9|2197.9|2191.9|2198.1|2192.1|2188.4|2182.4|20
1674720000000|2023-01-26 08:00:00|2198.1|2192.1|2199.4|2193.4|2199.4|2193.4|2193.9|2187.9|37
1674720300000|2023-01-26 08:05:00|2199.6|2193.6|2200.6|2194.6|2206.5|2200.5|2198.4|2192.4|44
1674720600000|2023-01-26 08:10:00|2200.9|2194.9|2204.1|2198.1|2206.6|2200.6|2200.9|2194.9|26
1674720900000|2023-01-26 08:15:00|2203.9|2197.9|2206.1|2200.1|2206.4|2200.4|2203.9|2197.9|29
1674721200000|2023-01-26 08:20:00|2206.4|2200.4|2211.6|2205.6|2211.6|2205.6|2206.4|2200.4|29
1674721500000|2023-01-26 08:25:00|2208.6|2202.6|2208.6|2202.6|2208.9|2202.9|2207.9|2201.9|13
1674721800000|2023-01-26 08:30:00|2208.9|2202.9|2207.1|2201.1|2210.1|2204.1|2201.8|2195.8|37
1674722100000|2023-01-26 08:35:00|2207.4|2201.4|2209.9|2203.9|2209.9|2203.9|2207.4|2201.4|21
1674722400000|2023-01-26 08:40:00|2210.1|2204.1|2210.1|2204.1|2210.4|2204.4|2209.4|2203.4|9
1674722700000|2023-01-26 08:45:00|2209.9|2203.9|2210.1|2204.1|2211.1|2205.1|2209.9|2203.9|15
1674723000000|2023-01-26 08:50:00|2209.9|2203.9|2208.4|2202.4|2210.6|2204.6|2207.9|2201.9|27
1674723300000|2023-01-26 08:55:00|2208.6|2202.6|2204.4|2198.4|2209.1|2203.1|2204.4|2198.4|13
1674723600000|2023-01-26 09:00:00|2204.1|2198.1|2203.4|2197.4|2204.1|2198.1|2198.9|2192.9|33
1674723900000|2023-01-26 09:05:00|2203.6|2197.6|2211.1|2205.1|2211.1|2205.1|2203.4|2197.4|25
1674724200000|2023-01-26 09:10:00|2211.4|2205.4|2208.1|2202.1|2211.6|2205.6|2207.6|2201.6|20
1674724500000|2023-01-26 09:15:00|2208.4|2202.4|2207.1|2201.1|2208.4|2202.4|2205.9|2199.9|20
1674724800000|2023-01-26 09:20:00|2207.4|2201.4|2204.1|2198.1|2207.6|2201.6|2204.1|2198.1|23
1674725100000|2023-01-26 09:25:00|2203.9|2197.9|2200.6|2194.6|2204.1|2198.1|2200.1|2194.1|39
1674725400000|2023-01-26 09:30:00|2200.1|2194.1|2203.1|2197.1|2203.1|2197.1|2198.9|2192.9|23
1674725700000|2023-01-26 09:35:00|2203.6|2197.6|2199.4|2193.4|2204.1|2198.1|2199.4|2193.4|17
1674726000000|2023-01-26 09:40:00|2199.1|2193.1|2200.1|2194.1|2200.9|2194.9|2198.9|2192.9|11
1674726300000|2023-01-26 09:45:00|2199.9|2193.9|2199.1|2193.1|2200.9|2194.9|2198.5|2192.5|15
1674726600000|2023-01-26 09:50:00|2198.9|2192.9|2200.6|2194.6|2200.6|2194.6|2198.9|2192.9|8
1674726900000|2023-01-26 09:55:00|2200.9|2194.9|2205.6|2199.6|2205.9|2199.9|2200.9|2194.9|15
1674727200000|2023-01-26 10:00:00|2205.1|2199.1|2196.1|2190.1|2205.1|2199.1|2196.1|2190.1|14
1674727500000|2023-01-26 10:05:00|2195.9|2189.9|2196.4|2190.4|2196.6|2190.6|2193.6|2187.6|13
1674727800000|2023-01-26 10:10:00|2196.6|2190.6|2195.4|2189.4|2197.6|2191.6|2195.1|2189.1|17
1674728100000|2023-01-26 10:15:00|2195.1|2189.1|2194.6|2188.6|2195.1|2189.1|2192.1|2186.1|14
1674728400000|2023-01-26 10:20:00|2194.9|2188.9|2194.9|2188.9|2196.9|2190.9|2194.9|2188.9|11
1674728700000|2023-01-26 10:25:00|2195.1|2189.1|2196.6|2190.6|2196.6|2190.6|2195.1|2189.1|11
1674729000000|2023-01-26 10:30:00|2197.1|2191.1|2197.1|2191.1|2198.4|2192.4|2196.4|2190.4|16
1674729300000|2023-01-26 10:35:00|2196.9|2190.9|2196.9|2190.9|2198.4|2192.4|2196.1|2190.1|18
1674729600000|2023-01-26 10:40:00|2197.1|2191.1|2197.1|2191.1|2198.1|2192.1|2196.9|2190.9|11
1674729900000|2023-01-26 10:45:00|2196.9|2190.9|2194.6|2188.6|2196.9|2190.9|2194.6|2188.6|7
1674730200000|2023-01-26 10:50:00|2194.9|2188.9|2194.1|2188.1|2194.9|2188.9|2194.1|2188.1|9
1674730500000|2023-01-26 10:55:00|2193.9|2187.9|2194.4|2188.4|2194.4|2188.4|2193.9|2187.9|11
1674730800000|2023-01-26 11:00:00|2194.6|2188.6|2194.9|2188.9|2194.9|2188.9|2194.4|2188.4|6
1674731100000|2023-01-26 11:05:00|2194.6|2188.6|2195.6|2189.6|2195.6|2189.6|2194.6|2188.6|9
1674731400000|2023-01-26 11:10:00|2195.9|2189.9|2194.9|2188.9|2196.4|2190.4|2194.1|2188.1|14
1674731700000|2023-01-26 11:15:00|2195.1|2189.1|2195.9|2189.9|2197.1|2191.1|2195.1|2189.1|14
1674732000000|2023-01-26 11:20:00|2196.1|2190.1|2189.6|2183.6|2196.1|2190.1|2189.6|2183.6|13
1674732300000|2023-01-26 11:25:00|2189.4|2183.4|2185.6|2179.6|2189.4|2183.4|2182.6|2176.6|28
1674732600000|2023-01-26 11:30:00|2185.4|2179.4|2188.1|2182.1|2188.1|2182.1|2185.4|2179.4|17
1674732900000|2023-01-26 11:35:00|2187.9|2181.9|2189.4|2183.4|2189.6|2183.6|2187.9|2181.9|5
1674733200000|2023-01-26 11:40:00|2189.1|2183.1|2191.1|2185.1|2191.6|2185.6|2189.1|2183.1|12
1674733500000|2023-01-26 11:45:00|2190.9|2184.9|2189.1|2183.1|2190.9|2184.9|2188.9|2182.9|9
1674733800000|2023-01-26 11:50:00|2189.4|2183.4|2190.4|2184.4|2190.6|2184.6|2189.4|2183.4|26
1674734100000|2023-01-26 11:55:00|2190.1|2184.1|2190.4|2184.4|2190.6|2184.6|2189.9|2183.9|6
1674734400000|2023-01-26 12:00:00|2190.6|2184.6|2191.1|2185.1|2191.4|2185.4|2190.4|2184.4|13
1674734700000|2023-01-26 12:05:00|2191.4|2185.4|2187.4|2181.4|2191.9|2185.9|2187.4|2181.4|15
1674735000000|2023-01-26 12:10:00|2187.6|2181.6|2189.9|2183.9|2189.9|2183.9|2186.9|2180.9|22
1674735300000|2023-01-26 12:15:00|2190.1|2184.1|2189.1|2183.1|2190.9|2184.9|2187.6|2181.6|14
1674735600000|2023-01-26 12:20:00|2189.4|2183.4|2191.4|2185.4|2192.4|2186.4|2189.1|2183.1|18
1674735900000|2023-01-26 12:25:00|2191.6|2185.6|2192.4|2186.4|2193.9|2187.9|2191.6|2185.6|17
1674736200000|2023-01-26 12:30:00|2192.6|2186.6|2193.1|2187.1|2193.9|2187.9|2192.6|2186.6|25
1674736500000|2023-01-26 12:35:00|2193.4|2187.4|2195.4|2189.4|2197.1|2191.1|2193.1|2187.1|14
1674736800000|2023-01-26 12:40:00|2195.6|2189.6|2195.9|2189.9|2196.1|2190.1|2195.6|2189.6|10
1674737100000|2023-01-26 12:45:00|2195.6|2189.6|2196.4|2190.4|2197.1|2191.1|2191.9|2185.9|61
1674737400000|2023-01-26 12:50:00|2196.6|2190.6|2196.1|2190.1|2196.6|2190.6|2195.4|2189.4|20
1674737700000|2023-01-26 12:55:00|2195.9|2189.9|2194.6|2188.6|2196.9|2190.9|2194.1|2188.1|29
1674738000000|2023-01-26 13:00:00|2195.1|2189.1|2197.9|2191.9|2197.9|2191.9|2195.1|2189.1|23
1674738300000|2023-01-26 13:05:00|2197.6|2191.6|2199.4|2193.4|2200.9|2194.9|2197.1|2191.1|24
1674738600000|2023-01-26 13:10:00|2200.1|2194.1|2199.9|2193.9|2200.9|2194.9|2198.6|2192.6|29
1674738900000|2023-01-26 13:15:00|2200.1|2194.1|2201.1|2195.1|2201.6|2195.6|2199.6|2193.6|20
1674739200000|2023-01-26 13:20:00|2200.9|2194.9|2200.1|2194.1|2200.9|2194.9|2199.4|2193.4|9
1674739500000|2023-01-26 13:25:00|2200.4|2194.4|2201.6|2195.6|2202.1|2196.1|2199.9|2193.9|10
1674739800000|2023-01-26 13:30:00|2201.1|2195.1|2201.4|2195.4|2201.6|2195.6|2198.6|2192.6|65
1674740100000|2023-01-26 13:35:00|2201.6|2195.6|2213.6|2207.6|2216.1|2210.1|2201.6|2195.6|55
1674740400000|2023-01-26 13:40:00|2212.6|2206.6|2206.1|2200.1|2212.6|2206.6|2206.1|2200.1|30
1674740700000|2023-01-26 13:45:00|2205.4|2199.4|2204.1|2198.1|2206.6|2200.6|2204.1|2198.1|34
1674741000000|2023-01-26 13:50:00|2204.6|2198.6|2205.6|2199.6|2209.4|2203.4|2204.6|2198.6|45
1674741300000|2023-01-26 13:55:00|2205.9|2199.9|2208.4|2202.4|2208.4|2202.4|2204.9|2198.9|23
1674741600000|2023-01-26 14:00:00|2208.6|2202.6|2217.9|2211.9|2218.1|2212.1|2208.6|2202.6|53
1674741900000|2023-01-26 14:05:00|2217.6|2211.6|2219.1|2213.1|2221.6|2215.6|2217.6|2211.6|36
1674742200000|2023-01-26 14:10:00|2219.4|2213.4|2221.9|2215.9|2222.1|2216.1|2218.9|2212.9|22
1674742500000|2023-01-26 14:15:00|2222.4|2216.4|2229.4|2223.4|2229.6|2223.6|2222.4|2216.4|51
1674742800000|2023-01-26 14:20:00|2229.1|2223.1|2226.1|2220.1|2231.9|2225.9|2225.4|2219.4|38
1674743100000|2023-01-26 14:25:00|2225.9|2219.9|2222.9|2216.9|2225.9|2219.9|2220.6|2214.6|36
1674743400000|2023-01-26 14:30:00|2223.1|2217.1|2229.6|2223.6|2229.9|2223.9|2223.1|2217.1|67
1674743700000|2023-01-26 14:35:00|2229.9|2223.9|2221.9|2215.9|2230.6|2224.6|2221.9|2215.9|57
1674744000000|2023-01-26 14:40:00|2221.1|2215.1|2219.6|2213.6|2221.1|2215.1|2216.1|2210.1|34
1674744300000|2023-01-26 14:45:00|2219.9|2213.9|2219.4|2213.4|2222.6|2216.6|2219.1|2213.1|27
1674744600000|2023-01-26 14:50:00|2218.6|2212.6|2204.9|2198.9|2218.6|2212.6|2204.9|2198.9|57
1674744900000|2023-01-26 14:55:00|2205.1|2199.1|2204.1|2198.1|2210.1|2204.1|2203|2197|44
1674745200000|2023-01-26 15:00:00|2204.6|2198.6|2203.6|2197.6|2206.1|2200.1|2202.3|2196.3|61
1674745500000|2023-01-26 15:05:00|2203.4|2197.4|2206.1|2200.1|2206.1|2200.1|2202|2196|29
1674745800000|2023-01-26 15:10:00|2205.9|2199.9|2209.9|2203.9|2212.1|2206.1|2205.6|2199.6|31
1674746100000|2023-01-26 15:15:00|2210.1|2204.1|2206.4|2200.4|2210.9|2204.9|2204.6|2198.6|57
1674746400000|2023-01-26 15:20:00|2206.6|2200.6|2207.6|2201.6|2209.9|2203.9|2204.4|2198.4|38
1674746700000|2023-01-26 15:25:00|2207.9|2201.9|2202.1|2196.1|2207.9|2201.9|2199.9|2193.9|58
1674747000000|2023-01-26 15:30:00|2203.4|2197.4|2207.6|2201.6|2208.6|2202.6|2202.9|2196.9|37
1674747300000|2023-01-26 15:35:00|2207.4|2201.4|2205.4|2199.4|2207.4|2201.4|2205.1|2199.1|26
1674747600000|2023-01-26 15:40:00|2205.1|2199.1|2207.6|2201.6|2207.6|2201.6|2200.9|2194.9|32
1674747900000|2023-01-26 15:45:00|2207.9|2201.9|2213.4|2207.4|2213.4|2207.4|2207.6|2201.6|45
1674748200000|2023-01-26 15:50:00|2213.9|2207.9|2218.1|2212.1|2218.4|2212.4|2213.9|2207.9|72
1674748500000|2023-01-26 15:55:00|2218.4|2212.4|2222.6|2216.6|2223.4|2217.4|2218.1|2212.1|70
1674748800000|2023-01-26 16:00:00|2223.1|2217.1|2222.6|2216.6|2225.4|2219.4|2221.9|2215.9|62
1674749100000|2023-01-26 16:05:00|2222.9|2216.9|2232.1|2226.1|2232.1|2226.1|2222.4|2216.4|61
1674749400000|2023-01-26 16:10:00|2232.4|2226.4|2231.1|2225.1|2233.4|2227.4|2225.9|2219.9|55
1674749700000|2023-01-26 16:15:00|2231.4|2225.4|2202.4|2196.4|2231.9|2225.9|2194.1|2188.1|347
1674750000000|2023-01-26 16:20:00|2201.9|2195.9|2209.1|2203.1|2211.1|2205.1|2198.6|2192.6|79
1674750300000|2023-01-26 16:25:00|2209.4|2203.4|2212.4|2206.4|2213.1|2207.1|2209.1|2203.1|38
1674750600000|2023-01-26 16:30:00|2212.1|2206.1|2210.1|2204.1|2212.1|2206.1|2207.9|2201.9|26
1674750900000|2023-01-26 16:35:00|2209.4|2203.4|2199.1|2193.1|2209.4|2203.4|2199.1|2193.1|22
1674751200000|2023-01-26 16:40:00|2199.4|2193.4|2195.9|2189.9|2201.4|2195.4|2195.9|2189.9|27
1674751500000|2023-01-26 16:45:00|2196.6|2190.6|2197.4|2191.4|2197.4|2191.4|2195.6|2189.6|15
1674751800000|2023-01-26 16:50:00|2197.1|2191.1|2196.1|2190.1|2197.4|2191.4|2196.1|2190.1|18
1674752100000|2023-01-26 16:55:00|2195.6|2189.6|2196.4|2190.4|2196.4|2190.4|2194.1|2188.1|29
1674752400000|2023-01-26 17:00:00|2196.6|2190.6|2197.6|2191.6|2198.4|2192.4|2196.6|2190.6|11
1674752700000|2023-01-26 17:05:00|2197.9|2191.9|2201.1|2195.1|2201.1|2195.1|2197.9|2191.9|13
1674753000000|2023-01-26 17:10:00|2201.4|2195.4|2201.9|2195.9|2202.1|2196.1|2201.4|2195.4|4
1674753300000|2023-01-26 17:15:00|2202.1|2196.1|2201.9|2195.9|2202.6|2196.6|2201.4|2195.4|14
1674753600000|2023-01-26 17:20:00|2202.1|2196.1|2201.9|2195.9|2202.1|2196.1|2201.9|2195.9|4
1674753900000|2023-01-26 17:25:00|2202.1|2196.1|2202.9|2196.9|2202.9|2196.9|2202.1|2196.1|4
1674754200000|2023-01-26 17:30:00|2202.6|2196.6|2203.1|2197.1|2203.9|2197.9|2202.6|2196.6|9
1674754500000|2023-01-26 17:35:00|2203.4|2197.4|2203.1|2197.1|2203.4|2197.4|2203.1|2197.1|6
1674754800000|2023-01-26 17:40:00|2202.3|2196.3|2200.6|2194.6|2202.3|2196.3|2195.6|2189.6|27
1674755100000|2023-01-26 17:45:00|2200.4|2194.4|2199.9|2193.9|2200.4|2194.4|2199.6|2193.6|9
1674755400000|2023-01-26 17:50:00|2200.1|2194.1|2200.4|2194.4|2200.6|2194.6|2199.9|2193.9|10
1674755700000|2023-01-26 17:55:00|2200.6|2194.6|2195.6|2189.6|2200.6|2194.6|2194.8|2188.8|43
1674756000000|2023-01-26 18:00:00|2195.5|2189.5|2196|2190|2196.3|2190.3|2195.5|2189.5|16
1674756300000|2023-01-26 18:05:00|2195.8|2189.8|2196|2190|2196|2190|2195.8|2189.8|10
1674756600000|2023-01-26 18:10:00|2195.8|2189.8|2196.1|2190.1|2198.6|2192.6|2195.8|2189.8|16
1674756900000|2023-01-26 18:15:00|2195.9|2189.9|2196.1|2190.1|2196.1|2190.1|2195.9|2189.9|2
1674757500000|2023-01-26 18:25:00|2196.4|2190.4|2196.1|2190.1|2196.4|2190.4|2195.9|2189.9|5
1674757800000|2023-01-26 18:30:00|2195.8|2189.8|2195.9|2189.9|2196.1|2190.1|2195.8|2189.8|9
1674758100000|2023-01-26 18:35:00|2196.1|2190.1|2195.9|2189.9|2196.1|2190.1|2195.6|2189.6|8
1674758400000|2023-01-26 18:40:00|2195.6|2189.6|2195.6|2189.6|2195.9|2189.9|2195.5|2189.5|7
1674758700000|2023-01-26 18:45:00|2195.8|2189.8|2195.6|2189.6|2195.8|2189.8|2195.6|2189.6|2
1674759000000|2023-01-26 18:50:00|2195.5|2189.5|2196.1|2190.1|2196.1|2190.1|2194.5|2188.5|9
1674759300000|2023-01-26 18:55:00|2195.3|2189.3|2203.3|2184.5|2203.3|2190.9|2195.3|2183|9
1674781200000|2023-01-27 01:00:00|2203.8|2197.8|2201.9|2195.9|2206.3|2200.3|2201.9|2195.9|6
1674781500000|2023-01-27 01:05:00|2202|2196|2203.3|2197.3|2205.1|2199.1|2202|2196|9
1674781800000|2023-01-27 01:10:00|2203.5|2197.5|2203.8|2197.8|2203.8|2197.8|2203.5|2197.5|2
1674782100000|2023-01-27 01:15:00|2203.5|2197.5|2202.5|2196.5|2203.5|2197.5|2202.5|2196.5|3
1674782400000|2023-01-27 01:20:00|2202.8|2196.8|2201.8|2195.8|2202.8|2196.8|2200.5|2194.5|10
1674782700000|2023-01-27 01:25:00|2201.5|2195.5|2201.8|2195.8|2201.8|2195.8|2201.5|2195.5|2
1674783000000|2023-01-27 01:30:00|2202|2196|2203.5|2197.5|2203.5|2197.5|2202|2196|5
1674783300000|2023-01-27 01:35:00|2203.3|2197.3|2203.5|2197.5|2203.5|2197.5|2203.3|2197.3|2
1674783600000|2023-01-27 01:40:00|2203.3|2197.3|2203.3|2197.3|2203.5|2197.5|2203.3|2197.3|3
1674783900000|2023-01-27 01:45:00|2202.8|2196.8|2202|2196|2202.8|2196.8|2202|2196|4
1674784200000|2023-01-27 01:50:00|2201.8|2195.8|2202|2196|2202|2196|2201.8|2195.8|4
1674784800000|2023-01-27 02:00:00|2202.3|2196.3|2202|2196|2202.3|2196.3|2202|2196|2
1674785100000|2023-01-27 02:05:00|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|1
1674786000000|2023-01-27 02:20:00|2202|2196|2202|2196|2202|2196|2201.5|2195.5|8
1674786300000|2023-01-27 02:25:00|2201.8|2195.8|2201.8|2195.8|2202|2196|2201.8|2195.8|3
1674786600000|2023-01-27 02:30:00|2202.3|2196.3|2202|2196|2202.3|2196.3|2202|2196|2
1674786900000|2023-01-27 02:35:00|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|2202|2196|7
1674787200000|2023-01-27 02:40:00|2203|2197|2204.5|2198.5|2204.8|2198.8|2203|2197|5
1674787800000|2023-01-27 02:50:00|2204.8|2198.8|2206|2200|2206|2200|2204.8|2198.8|2
1674788100000|2023-01-27 02:55:00|2206.3|2200.3|2210.9|2204.9|2211.1|2205.1|2206.3|2200.3|7
1674788400000|2023-01-27 03:00:00|2210.5|2204.5|2209.5|2203.5|2210.5|2204.5|2207.6|2201.6|10
1674788700000|2023-01-27 03:05:00|2209.8|2203.8|2209.5|2203.5|2210|2204|2209.5|2203.5|4
1674789000000|2023-01-27 03:10:00|2209.8|2203.8|2209.5|2203.5|2209.8|2203.8|2209.5|2203.5|4
1674789300000|2023-01-27 03:15:00|2209.8|2203.8|2207.5|2201.5|2211|2205|2207.3|2201.3|13
1674789600000|2023-01-27 03:20:00|2207.3|2201.3|2206.5|2200.5|2207.3|2201.3|2206.5|2200.5|5
1674789900000|2023-01-27 03:25:00|2206.8|2200.8|2204.8|2198.8|2206.8|2200.8|2204.3|2198.3|15
1674790200000|2023-01-27 03:30:00|2205.3|2199.3|2205.5|2199.5|2206.3|2200.3|2205.3|2199.3|6
1674790500000|2023-01-27 03:35:00|2205.8|2199.8|2206|2200|2206|2200|2205.5|2199.5|4
1674790800000|2023-01-27 03:40:00|2205.8|2199.8|2206|2200|2206.3|2200.3|2205.8|2199.8|4
1674791100000|2023-01-27 03:45:00|2206.3|2200.3|2206.3|2200.3|2206.5|2200.5|2206.3|2200.3|3
1674791400000|2023-01-27 03:50:00|2206.5|2200.5|2206.3|2200.3|2206.8|2200.8|2206.3|2200.3|8
1674791700000|2023-01-27 03:55:00|2206.5|2200.5|2206.8|2200.8|2206.8|2200.8|2206.5|2200.5|2
1674792300000|2023-01-27 04:05:00|2207|2201|2206.8|2200.8|2207|2201|2206.8|2200.8|2
1674792900000|2023-01-27 04:15:00|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1674793500000|2023-01-27 04:25:00|2206.8|2200.8|2206.5|2200.5|2206.8|2200.8|2206.5|2200.5|2
1674793800000|2023-01-27 04:30:00|2206.8|2200.8|2206.5|2200.5|2206.8|2200.8|2206.5|2200.5|2
1674794400000|2023-01-27 04:40:00|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1674795000000|2023-01-27 04:50:00|2206.5|2200.5|2206.3|2200.3|2206.5|2200.5|2206.3|2200.3|2
1674795300000|2023-01-27 04:55:00|2206.5|2200.5|2206.5|2200.5|2206.8|2200.8|2206.5|2200.5|5
1674795600000|2023-01-27 05:00:00|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.5|2200.5|5
1674796200000|2023-01-27 05:10:00|2206.5|2200.5|2206.5|2200.5|2206.8|2200.8|2206.5|2200.5|7
1674796500000|2023-01-27 05:15:00|2206.8|2200.8|2206.5|2200.5|2206.8|2200.8|2206.5|2200.5|2
1674797100000|2023-01-27 05:25:00|2206.3|2200.3|2204.5|2198.5|2206.3|2200.3|2204.5|2198.5|4
1674797400000|2023-01-27 05:30:00|2204.8|2198.8|2206.3|2200.3|2206.6|2200.6|2204.8|2198.8|6
1674798000000|2023-01-27 05:40:00|2206.5|2200.5|2207.3|2201.3|2207.3|2201.3|2206.5|2200.5|3
1674798300000|2023-01-27 05:45:00|2207.5|2201.5|2209|2203|2209|2203|2207.5|2201.5|3
1674798600000|2023-01-27 05:50:00|2209.3|2203.3|2210.3|2204.3|2210.3|2204.3|2209.3|2203.3|2
1674798900000|2023-01-27 05:55:00|2210|2204|2208.6|2202.6|2210|2204|2208.3|2202.3|7
1674799200000|2023-01-27 06:00:00|2208.8|2202.8|2209|2203|2209|2203|2208.8|2202.8|4
1674799500000|2023-01-27 06:05:00|2209.3|2203.3|2209.3|2203.3|2209.5|2203.5|2209|2203|9
1674799800000|2023-01-27 06:10:00|2209|2203|2207.5|2201.5|2209.3|2203.3|2207|2201|16
1674800100000|2023-01-27 06:15:00|2207|2201|2207.3|2201.3|2207.5|2201.5|2207|2201|6
1674800400000|2023-01-27 06:20:00|2207|2201|2206.8|2200.8|2207|2201|2206.8|2200.8|2
1674800700000|2023-01-27 06:25:00|2207|2201|2206.8|2200.8|2207|2201|2206.8|2200.8|4
1674801000000|2023-01-27 06:30:00|2206.5|2200.5|2205.8|2199.8|2206.5|2200.5|2205.8|2199.8|4
1674801300000|2023-01-27 06:35:00|2206.3|2200.3|2205.3|2199.3|2206.3|2200.3|2205.3|2199.3|2
1674801600000|2023-01-27 06:40:00|2205|2199|2205|2199|2205|2199|2204.5|2198.5|5
1674801900000|2023-01-27 06:45:00|2204.8|2198.8|2204|2198|2205|2199|2203.8|2197.8|16
1674802500000|2023-01-27 06:55:00|2204.3|2198.3|2204.3|2198.3|2204.8|2198.8|2204.3|2198.3|4
1674802800000|2023-01-27 07:00:00|2204.5|2198.5|2203.8|2197.8|2204.5|2198.5|2203.5|2197.5|7
1674803100000|2023-01-27 07:05:00|2203.5|2197.5|2204.5|2198.5|2204.8|2198.8|2203.5|2197.5|11
1674803400000|2023-01-27 07:10:00|2204.3|2198.3|2204|2198|2204.3|2198.3|2203.5|2197.5|6
1674803700000|2023-01-27 07:15:00|2204.3|2198.3|2206|2200|2206|2200|2204|2198|6
1674804000000|2023-01-27 07:20:00|2206.8|2200.8|2207.8|2201.8|2208|2202|2206.8|2200.8|4
1674804300000|2023-01-27 07:25:00|2207.5|2201.5|2203.3|2197.3|2207.5|2201.5|2203.3|2197.3|6
1674804600000|2023-01-27 07:30:00|2203.8|2197.8|2208.5|2202.5|2208.8|2202.8|2203.8|2197.8|13
1674804900000|2023-01-27 07:35:00|2208.3|2202.3|2209|2203|2209|2203|2206.5|2200.5|15
1674805200000|2023-01-27 07:40:00|2210|2204|2210.8|2204.8|2211.8|2205.8|2210|2204|8
1674805500000|2023-01-27 07:45:00|2210.5|2204.5|2210.8|2204.8|2211|2205|2210.5|2204.5|7
1674805800000|2023-01-27 07:50:00|2211|2205|2211|2205|2211|2205|2210.8|2204.8|7
1674806100000|2023-01-27 07:55:00|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.6|2204.6|9
1674806400000|2023-01-27 08:00:00|2211.1|2205.1|2197.5|2191.5|2211.1|2205.1|2197.5|2191.5|37
1674806700000|2023-01-27 08:05:00|2198.9|2192.9|2199.6|2193.6|2201.1|2195.1|2198.9|2192.9|12
1674807000000|2023-01-27 08:10:00|2199.1|2193.1|2196.8|2190.8|2199.1|2193.1|2194.4|2188.4|20
1674807300000|2023-01-27 08:15:00|2196.6|2190.6|2187|2181|2196.6|2190.6|2187|2181|39
1674807600000|2023-01-27 08:20:00|2188|2182|2191.1|2185.1|2191.1|2185.1|2188|2182|8
1674807900000|2023-01-27 08:25:00|2191.4|2185.4|2199.1|2193.1|2201.3|2195.3|2191.4|2185.4|41
1674808200000|2023-01-27 08:30:00|2198.9|2192.9|2197.1|2191.1|2199.1|2193.1|2195.6|2189.6|23
1674808500000|2023-01-27 08:35:00|2196.9|2190.9|2194.4|2188.4|2197.6|2191.6|2194.4|2188.4|31
1674808800000|2023-01-27 08:40:00|2194.6|2188.6|2196.1|2190.1|2196.9|2190.9|2194.4|2188.4|19
1674809100000|2023-01-27 08:45:00|2196.4|2190.4|2194.9|2188.9|2198.4|2192.4|2194.9|2188.9|20
1674809400000|2023-01-27 08:50:00|2194.6|2188.6|2196|2190|2196|2190|2192.1|2186.1|31
1674809700000|2023-01-27 08:55:00|2196.1|2190.1|2195.9|2189.9|2196.1|2190.1|2195.6|2189.6|8
1674810000000|2023-01-27 09:00:00|2196.1|2190.1|2195.6|2189.6|2198.6|2192.6|2194.9|2188.9|33
1674810300000|2023-01-27 09:05:00|2195.4|2189.4|2195.9|2189.9|2195.9|2189.9|2194.4|2188.4|8
1674810600000|2023-01-27 09:10:00|2196.1|2190.1|2193.4|2187.4|2196.9|2190.9|2193.4|2187.4|21
1674810900000|2023-01-27 09:15:00|2193.6|2187.6|2192.6|2186.6|2193.6|2187.6|2190.4|2184.4|34
1674811200000|2023-01-27 09:20:00|2192.9|2186.9|2197.6|2191.6|2198.9|2192.9|2192.9|2186.9|22
1674811500000|2023-01-27 09:25:00|2197.9|2191.9|2200.9|2194.9|2200.9|2194.9|2197.9|2191.9|18
1674811800000|2023-01-27 09:30:00|2200.6|2194.6|2204.6|2198.6|2204.6|2198.6|2200.6|2194.6|11
1674812100000|2023-01-27 09:35:00|2205.6|2199.6|2202.1|2196.1|2207.9|2201.9|2202|2196|24
1674812400000|2023-01-27 09:40:00|2202.4|2196.4|2204.1|2198.1|2205.4|2199.4|2202.4|2196.4|29
1674812700000|2023-01-27 09:45:00|2203.9|2197.9|2205.6|2199.6|2205.6|2199.6|2202.1|2196.1|18
1674813000000|2023-01-27 09:50:00|2205.4|2199.4|2205.6|2199.6|2206.4|2200.4|2204.6|2198.6|13
1674813300000|2023-01-27 09:55:00|2205.1|2199.1|2199.4|2193.4|2205.1|2199.1|2199.1|2193.1|22
1674813600000|2023-01-27 10:00:00|2199.1|2193.1|2200.6|2194.6|2200.9|2194.9|2198.9|2192.9|21
1674813900000|2023-01-27 10:05:00|2201.4|2195.4|2199.6|2193.6|2201.9|2195.9|2199.6|2193.6|13
1674814200000|2023-01-27 10:10:00|2199.9|2193.9|2198.9|2192.9|2199.9|2193.9|2198.9|2192.9|8
1674814500000|2023-01-27 10:15:00|2198.6|2192.6|2197.9|2191.9|2198.6|2192.6|2195.1|2189.1|19
1674814800000|2023-01-27 10:20:00|2197.6|2191.6|2195.4|2189.4|2197.9|2191.9|2195.4|2189.4|19
1674815100000|2023-01-27 10:25:00|2195.1|2189.1|2197.1|2191.1|2197.6|2191.6|2195.1|2189.1|15
1674815400000|2023-01-27 10:30:00|2197.4|2191.4|2194.6|2188.6|2197.4|2191.4|2194.6|2188.6|17
1674815700000|2023-01-27 10:35:00|2195.4|2189.4|2194.6|2188.6|2195.4|2189.4|2194.6|2188.6|13
1674816000000|2023-01-27 10:40:00|2195.1|2189.1|2199.1|2193.1|2199.1|2193.1|2195.1|2189.1|18
1674816300000|2023-01-27 10:45:00|2198.9|2192.9|2195.9|2189.9|2200.1|2194.1|2195.9|2189.9|15
1674816600000|2023-01-27 10:50:00|2195.4|2189.4|2195.1|2189.1|2196.1|2190.1|2195.1|2189.1|18
1674816900000|2023-01-27 10:55:00|2194.9|2188.9|2193.6|2187.6|2194.9|2188.9|2193.6|2187.6|11
1674817200000|2023-01-27 11:00:00|2193.1|2187.1|2194.1|2188.1|2194.1|2188.1|2192.1|2186.1|15
1674817500000|2023-01-27 11:05:00|2194.4|2188.4|2195.6|2189.6|2195.6|2189.6|2194.4|2188.4|14
1674817800000|2023-01-27 11:10:00|2195.4|2189.4|2193.6|2187.6|2195.4|2189.4|2193.6|2187.6|9
1674818100000|2023-01-27 11:15:00|2193.4|2187.4|2192.9|2186.9|2193.6|2187.6|2192.9|2186.9|8
1674818400000|2023-01-27 11:20:00|2193.6|2187.6|2192.4|2186.4|2193.9|2187.9|2192.1|2186.1|12
1674818700000|2023-01-27 11:25:00|2192.1|2186.1|2192.1|2186.1|2193.4|2187.4|2192.1|2186.1|13
1674819000000|2023-01-27 11:30:00|2192.4|2186.4|2192.9|2186.9|2192.9|2186.9|2192.4|2186.4|9
1674819300000|2023-01-27 11:35:00|2192.6|2186.6|2192.1|2186.1|2192.9|2186.9|2192.1|2186.1|5
1674819600000|2023-01-27 11:40:00|2191.9|2185.9|2191.6|2185.6|2192.1|2186.1|2191.6|2185.6|6
1674819900000|2023-01-27 11:45:00|2191.1|2185.1|2188.4|2182.4|2191.1|2185.1|2188.4|2182.4|12
1674820200000|2023-01-27 11:50:00|2187.9|2181.9|2186.9|2180.9|2187.9|2181.9|2186.9|2180.9|7
1674820500000|2023-01-27 11:55:00|2188.1|2182.1|2190.1|2184.1|2190.1|2184.1|2188.1|2182.1|17
1674820800000|2023-01-27 12:00:00|2189.9|2183.9|2188.4|2182.4|2189.9|2183.9|2187.9|2181.9|20
1674821100000|2023-01-27 12:05:00|2188.1|2182.1|2190.1|2184.1|2190.1|2184.1|2187.4|2181.4|15
1674821400000|2023-01-27 12:10:00|2190.4|2184.4|2189.9|2183.9|2190.4|2184.4|2188.1|2182.1|15
1674821700000|2023-01-27 12:15:00|2189.6|2183.6|2192.1|2186.1|2192.4|2186.4|2189.6|2183.6|12
1674822000000|2023-01-27 12:20:00|2192.4|2186.4|2190.9|2184.9|2192.4|2186.4|2190.9|2184.9|6
1674822300000|2023-01-27 12:25:00|2190.1|2184.1|2191.4|2185.4|2191.4|2185.4|2189.1|2183.1|16
1674822600000|2023-01-27 12:30:00|2191.1|2185.1|2196.4|2190.4|2197.1|2191.1|2191.1|2185.1|28
1674822900000|2023-01-27 12:35:00|2196.6|2190.6|2191.9|2185.9|2197.4|2191.4|2191.9|2185.9|21
1674823200000|2023-01-27 12:40:00|2192.1|2186.1|2200.3|2194.3|2200.3|2194.3|2192.1|2186.1|33
1674823500000|2023-01-27 12:45:00|2200.5|2194.5|2201.4|2195.4|2203.9|2197.9|2200.5|2194.5|38
1674823800000|2023-01-27 12:50:00|2201.6|2195.6|2205.1|2199.1|2207.5|2201.5|2200.6|2194.6|45
1674824100000|2023-01-27 12:55:00|2204.9|2198.9|2197.4|2191.4|2204.9|2198.9|2197.3|2191.3|43
1674824400000|2023-01-27 13:00:00|2197.6|2191.6|2202.1|2196.1|2202.4|2196.4|2197.6|2191.6|40
1674824700000|2023-01-27 13:05:00|2202.4|2196.4|2205.4|2199.4|2205.4|2199.4|2202.4|2196.4|35
1674825000000|2023-01-27 13:10:00|2205.6|2199.6|2203.9|2197.9|2205.9|2199.9|2203.4|2197.4|19
1674825300000|2023-01-27 13:15:00|2204.1|2198.1|2200.4|2194.4|2204.1|2198.1|2200.4|2194.4|16
1674825600000|2023-01-27 13:20:00|2200.1|2194.1|2193.9|2187.9|2200.1|2194.1|2193.6|2187.6|29
1674825900000|2023-01-27 13:25:00|2193.6|2187.6|2194.4|2188.4|2194.6|2188.6|2190.4|2184.4|32
1674826200000|2023-01-27 13:30:00|2194.1|2188.1|2195.4|2189.4|2195.6|2189.6|2192.9|2186.9|68
1674826500000|2023-01-27 13:35:00|2195.6|2189.6|2194.9|2188.9|2197.4|2191.4|2192.9|2186.9|34
1674826800000|2023-01-27 13:40:00|2195.1|2189.1|2191.9|2185.9|2195.1|2189.1|2191.6|2185.6|38
1674827100000|2023-01-27 13:45:00|2191.6|2185.6|2193.1|2187.1|2194.9|2188.9|2191.6|2185.6|41
1674827400000|2023-01-27 13:50:00|2193.4|2187.4|2189.9|2183.9|2194.1|2188.1|2189.9|2183.9|31
1674827700000|2023-01-27 13:55:00|2189.6|2183.6|2191.9|2185.9|2191.9|2185.9|2189.4|2183.4|15
1674828000000|2023-01-27 14:00:00|2192.1|2186.1|2199.4|2193.4|2201.4|2195.4|2192.1|2186.1|39
1674828300000|2023-01-27 14:05:00|2199.1|2193.1|2195.9|2189.9|2199.1|2193.1|2195.1|2189.1|14
1674828600000|2023-01-27 14:10:00|2195.6|2189.6|2198.6|2192.6|2198.6|2192.6|2195.6|2189.6|24
1674828900000|2023-01-27 14:15:00|2198.4|2192.4|2198.4|2192.4|2199.6|2193.6|2198.1|2192.1|20
1674829200000|2023-01-27 14:20:00|2198.6|2192.6|2200.6|2194.6|2200.9|2194.9|2198.6|2192.6|29
1674829500000|2023-01-27 14:25:00|2200.9|2194.9|2199.1|2193.1|2202.4|2196.4|2198.9|2192.9|26
1674829800000|2023-01-27 14:30:00|2198.9|2192.9|2195.1|2189.1|2200.4|2194.4|2194.9|2188.9|33
1674830100000|2023-01-27 14:35:00|2194.9|2188.9|2195.9|2189.9|2197.6|2191.6|2194.1|2188.1|43
1674830400000|2023-01-27 14:40:00|2195.6|2189.6|2195.4|2189.4|2196.9|2190.9|2193.9|2187.9|40
1674830700000|2023-01-27 14:45:00|2195.1|2189.1|2194.4|2188.4|2196.4|2190.4|2193.4|2187.4|30
1674831000000|2023-01-27 14:50:00|2194.1|2188.1|2194.1|2188.1|2196.1|2190.1|2193.4|2187.4|35
1674831300000|2023-01-27 14:55:00|2193.9|2187.9|2193.1|2187.1|2193.9|2187.9|2190.9|2184.9|44
1674831600000|2023-01-27 15:00:00|2192.9|2186.9|2190.6|2184.6|2196.9|2190.9|2190.6|2184.6|41
1674831900000|2023-01-27 15:05:00|2190.4|2184.4|2195.1|2189.1|2196.9|2190.9|2187.9|2181.9|44
1674832200000|2023-01-27 15:10:00|2196.4|2190.4|2196.4|2190.4|2197.6|2191.6|2193.9|2187.9|55
1674832500000|2023-01-27 15:15:00|2196.1|2190.1|2193.9|2187.9|2196.1|2190.1|2193.9|2187.9|33
1674832800000|2023-01-27 15:20:00|2193.6|2187.6|2188.4|2182.4|2194.1|2188.1|2188.1|2182.1|39
1674833100000|2023-01-27 15:25:00|2188.1|2182.1|2189.1|2183.1|2189.6|2183.6|2186.1|2180.1|37
1674833400000|2023-01-27 15:30:00|2188.9|2182.9|2187.1|2181.1|2191.4|2185.4|2187.1|2181.1|33
1674833700000|2023-01-27 15:35:00|2187.4|2181.4|2188.9|2182.9|2189.4|2183.4|2187.4|2181.4|23
1674834000000|2023-01-27 15:40:00|2188.6|2182.6|2185.6|2179.6|2188.6|2182.6|2185.1|2179.1|30
1674834300000|2023-01-27 15:45:00|2186.1|2180.1|2178.6|2172.6|2186.1|2180.1|2175|2169|69
1674834600000|2023-01-27 15:50:00|2178.9|2172.9|2177.6|2171.6|2180.1|2174.1|2174.4|2168.4|49
1674834900000|2023-01-27 15:55:00|2177.4|2171.4|2175.4|2169.4|2177.6|2171.6|2172.1|2166.1|31
1674835200000|2023-01-27 16:00:00|2175.6|2169.6|2179.4|2173.4|2179.6|2173.6|2174.4|2168.4|45
1674835500000|2023-01-27 16:05:00|2179.6|2173.6|2188.6|2182.6|2190.9|2184.9|2179.6|2173.6|68
1674835800000|2023-01-27 16:10:00|2188.4|2182.4|2189.6|2183.6|2191.9|2185.9|2185.1|2179.1|43
1674836100000|2023-01-27 16:15:00|2189.9|2183.9|2179.1|2173.1|2199.9|2193.9|2177.3|2171.3|309
1674836400000|2023-01-27 16:20:00|2178.6|2172.6|2185.4|2179.4|2185.6|2179.6|2178.6|2172.6|36
1674836700000|2023-01-27 16:25:00|2185.6|2179.6|2183.1|2177.1|2186.1|2180.1|2182.9|2176.9|57
1674837000000|2023-01-27 16:30:00|2183.6|2177.6|2189.6|2183.6|2190.1|2184.1|2183.6|2177.6|45
1674837300000|2023-01-27 16:35:00|2189.4|2183.4|2189.6|2183.6|2189.6|2183.6|2188.9|2182.9|6
1674837600000|2023-01-27 16:40:00|2189.9|2183.9|2190.9|2184.9|2190.9|2184.9|2189.9|2183.9|22
1674837900000|2023-01-27 16:45:00|2191.1|2185.1|2186.6|2180.6|2191.6|2185.6|2186.6|2180.6|20
1674838200000|2023-01-27 16:50:00|2186.9|2180.9|2189.9|2183.9|2190.4|2184.4|2186.9|2180.9|23
1674838500000|2023-01-27 16:55:00|2190.4|2184.4|2188.4|2182.4|2190.4|2184.4|2188.1|2182.1|27
1674838800000|2023-01-27 17:00:00|2188.6|2182.6|2188.9|2182.9|2189.4|2183.4|2188.4|2182.4|22
1674839100000|2023-01-27 17:05:00|2189.1|2183.1|2187.4|2181.4|2189.4|2183.4|2187.4|2181.4|16
1674839400000|2023-01-27 17:10:00|2187.1|2181.1|2187.4|2181.4|2187.4|2181.4|2186.1|2180.1|8
1674839700000|2023-01-27 17:15:00|2188.4|2182.4|2186.6|2180.6|2188.4|2182.4|2186.4|2180.4|5
1674840000000|2023-01-27 17:20:00|2186.4|2180.4|2186.4|2180.4|2187.6|2181.6|2185.4|2179.4|25
1674840300000|2023-01-27 17:25:00|2186.1|2180.1|2183.4|2177.4|2186.4|2180.4|2183.1|2177.1|21
1674840600000|2023-01-27 17:30:00|2183.6|2177.6|2180.9|2174.9|2183.6|2177.6|2180.4|2174.4|17
1674840900000|2023-01-27 17:35:00|2181.4|2175.4|2181.1|2175.1|2181.6|2175.6|2181.1|2175.1|12
1674841200000|2023-01-27 17:40:00|2181.4|2175.4|2181.1|2175.1|2181.4|2175.4|2180.9|2174.9|32
1674841500000|2023-01-27 17:45:00|2181.4|2175.4|2183.1|2177.1|2184.4|2178.4|2181.1|2175.1|26
1674841800000|2023-01-27 17:50:00|2183.4|2177.4|2182.9|2176.9|2183.4|2177.4|2181.6|2175.6|21
1674842100000|2023-01-27 17:55:00|2182.1|2176.1|2184.5|2178.5|2184.6|2178.6|2179.9|2173.9|49
1674842400000|2023-01-27 18:00:00|2184.3|2178.3|2182.9|2176.9|2184.3|2178.3|2182.9|2176.9|3
1674842700000|2023-01-27 18:05:00|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|1
1674843000000|2023-01-27 18:10:00|2183|2177|2183|2177|2183|2177|2182.8|2176.8|6
1674843300000|2023-01-27 18:15:00|2182.8|2176.8|2183|2177|2186.1|2180.1|2181.9|2175.9|25
1674843600000|2023-01-27 18:20:00|2183.1|2177.1|2183.3|2177.3|2183.4|2177.4|2183|2177|17
1674843900000|2023-01-27 18:25:00|2183|2177|2183.3|2177.3|2183.4|2177.4|2183|2177|3
1674844200000|2023-01-27 18:30:00|2183.1|2177.1|2184|2178|2184.1|2178.1|2183.1|2177.1|8
1674844500000|2023-01-27 18:35:00|2183.9|2177.9|2184.6|2178.6|2184.8|2178.8|2183.6|2177.6|30
1674844800000|2023-01-27 18:40:00|2184.5|2178.5|2183.3|2177.3|2184.5|2178.5|2183|2177|8
1674845100000|2023-01-27 18:45:00|2183.5|2177.5|2187.4|2181.4|2188.1|2182.1|2183.5|2177.5|17
1674845400000|2023-01-27 18:50:00|2186.5|2180.5|2185.1|2179.1|2186.5|2180.5|2183.9|2177.9|30
1674845700000|2023-01-27 18:55:00|2185.3|2179.3|2188.3|2169.5|2192.3|2179.3|2185|2169.5|13
1675040400000|2023-01-30 01:00:00|2192.1|2186.1|2191.8|2185.8|2196.1|2190.1|2191.8|2185.8|41
1675040700000|2023-01-30 01:05:00|2192|2186|2190.3|2184.3|2194|2188|2190.3|2184.3|31
1675041000000|2023-01-30 01:10:00|2190.5|2184.5|2190.5|2184.5|2193|2187|2190.1|2184.1|13
1675041300000|2023-01-30 01:15:00|2190.8|2184.8|2191.8|2185.8|2191.8|2185.8|2190.3|2184.3|14
1675041600000|2023-01-30 01:20:00|2192|2186|2195.3|2189.3|2195.5|2189.5|2191|2185|61
1675041900000|2023-01-30 01:25:00|2194.5|2188.5|2195.8|2189.8|2196.3|2190.3|2193.5|2187.5|88
1675042200000|2023-01-30 01:30:00|2195.5|2189.5|2193.5|2187.5|2195.5|2189.5|2193.3|2187.3|10
1675042500000|2023-01-30 01:35:00|2193.3|2187.3|2192.5|2186.5|2194.8|2188.8|2192.5|2186.5|43
1675042800000|2023-01-30 01:40:00|2193.3|2187.3|2191.8|2185.8|2193.5|2187.5|2191.8|2185.8|18
1675043100000|2023-01-30 01:45:00|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1675043700000|2023-01-30 01:55:00|2192.3|2186.3|2191|2185|2192.3|2186.3|2191|2185|6
1675044000000|2023-01-30 02:00:00|2190.8|2184.8|2190|2184|2190.8|2184.8|2189.5|2183.5|23
1675044300000|2023-01-30 02:05:00|2189.8|2183.8|2190|2184|2190|2184|2189.8|2183.8|20
1675044600000|2023-01-30 02:10:00|2190.3|2184.3|2189|2183|2190.3|2184.3|2188|2182|47
1675044900000|2023-01-30 02:15:00|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1675045200000|2023-01-30 02:20:00|2189.5|2183.5|2189.5|2183.5|2190|2184|2188.3|2182.3|29
1675045500000|2023-01-30 02:25:00|2189.8|2183.8|2190.8|2184.8|2191|2185|2189.8|2183.8|4
1675045800000|2023-01-30 02:30:00|2190.5|2184.5|2186.5|2180.5|2190.5|2184.5|2186.3|2180.3|25
1675046100000|2023-01-30 02:35:00|2186.3|2180.3|2187|2181|2187.5|2181.5|2186|2180|21
1675046400000|2023-01-30 02:40:00|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2186.5|2180.5|21
1675046700000|2023-01-30 02:45:00|2187|2181|2186.3|2180.3|2187.3|2181.3|2185.8|2179.8|18
1675047000000|2023-01-30 02:50:00|2186|2180|2184.8|2178.8|2186|2180|2183.5|2177.5|29
1675047300000|2023-01-30 02:55:00|2185|2179|2185|2179|2185.5|2179.5|2184|2178|17
1675047600000|2023-01-30 03:00:00|2184.8|2178.8|2183.3|2177.3|2184.8|2178.8|2183.3|2177.3|9
1675047900000|2023-01-30 03:05:00|2183.5|2177.5|2182.8|2176.8|2183.8|2177.8|2181|2175|58
1675048200000|2023-01-30 03:10:00|2183|2177|2182.8|2176.8|2183.3|2177.3|2182.5|2176.5|14
1675048500000|2023-01-30 03:15:00|2182.5|2176.5|2182.5|2176.5|2183|2177|2182.5|2176.5|14
1675048800000|2023-01-30 03:20:00|2182.3|2176.3|2182.3|2176.3|2182.8|2176.8|2181.3|2175.3|23
1675049100000|2023-01-30 03:25:00|2181.8|2175.8|2181.8|2175.8|2182.3|2176.3|2181.3|2175.3|10
1675049400000|2023-01-30 03:30:00|2181.5|2175.5|2182.5|2176.5|2183|2177|2181.5|2175.5|10
1675050300000|2023-01-30 03:45:00|2182.8|2176.8|2182.8|2176.8|2183.3|2177.3|2182.8|2176.8|5
1675050600000|2023-01-30 03:50:00|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1675050900000|2023-01-30 03:55:00|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|2182.5|2176.5|3
1675051200000|2023-01-30 04:00:00|2183|2177|2183|2177|2183|2177|2182.5|2176.5|7
1675051500000|2023-01-30 04:05:00|2183.3|2177.3|2183.8|2177.8|2184|2178|2183.3|2177.3|5
1675051800000|2023-01-30 04:10:00|2184|2178|2183.5|2177.5|2184|2178|2183.5|2177.5|12
1675052100000|2023-01-30 04:15:00|2183.3|2177.3|2183.3|2177.3|2183.8|2177.8|2183.3|2177.3|9
1675052400000|2023-01-30 04:20:00|2183|2177|2183.3|2177.3|2183.3|2177.3|2183|2177|2
1675053600000|2023-01-30 04:40:00|2183.5|2177.5|2186.8|2180.8|2186.8|2180.8|2183.5|2177.5|6
1675054200000|2023-01-30 04:50:00|2186.5|2180.5|2186.8|2180.8|2186.8|2180.8|2186.5|2180.5|8
1675054800000|2023-01-30 05:00:00|2186.5|2180.5|2184|2178|2186.8|2180.8|2184|2178|13
1675055100000|2023-01-30 05:05:00|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2183.8|2177.8|6
1675055400000|2023-01-30 05:10:00|2184.5|2178.5|2183.8|2177.8|2185.8|2179.8|2183.8|2177.8|14
1675055700000|2023-01-30 05:15:00|2183.5|2177.5|2183.8|2177.8|2183.8|2177.8|2183.5|2177.5|2
1675056000000|2023-01-30 05:20:00|2183|2177|2183.3|2177.3|2183.3|2177.3|2183|2177|2
1675056300000|2023-01-30 05:25:00|2183|2177|2183|2177|2183.3|2177.3|2183|2177|3
1675056600000|2023-01-30 05:30:00|2182.8|2176.8|2182.8|2176.8|2183.3|2177.3|2182.3|2176.3|23
1675056900000|2023-01-30 05:35:00|2182.5|2176.5|2179.5|2173.5|2182.5|2176.5|2179.5|2173.5|18
1675057200000|2023-01-30 05:40:00|2179.8|2173.8|2181.5|2175.5|2181.5|2175.5|2178.9|2172.9|37
1675057500000|2023-01-30 05:45:00|2180.5|2174.5|2179.8|2173.8|2180.5|2174.5|2179.8|2173.8|11
1675057800000|2023-01-30 05:50:00|2180|2174|2181|2175|2181.3|2175.3|2179.8|2173.8|12
1675058100000|2023-01-30 05:55:00|2180.8|2174.8|2180.8|2174.8|2181.3|2175.3|2180.8|2174.8|7
1675058700000|2023-01-30 06:05:00|2181|2175|2181|2175|2181|2175|2181|2175|1
1675059000000|2023-01-30 06:10:00|2181.3|2175.3|2180|2174|2181.8|2175.8|2180|2174|9
1675059300000|2023-01-30 06:15:00|2180.3|2174.3|2178.5|2172.5|2180.5|2174.5|2178.5|2172.5|21
1675059600000|2023-01-30 06:20:00|2178.8|2172.8|2179.3|2173.3|2179.3|2173.3|2178.8|2172.8|3
1675059900000|2023-01-30 06:25:00|2180|2174|2179|2173|2180.3|2174.3|2178.8|2172.8|35
1675060200000|2023-01-30 06:30:00|2179.3|2173.3|2180.8|2174.8|2181.3|2175.3|2179.3|2173.3|17
1675060500000|2023-01-30 06:35:00|2181|2175|2181.5|2175.5|2182.8|2176.8|2181|2175|25
1675060800000|2023-01-30 06:40:00|2181.8|2175.8|2182|2176|2182.3|2176.3|2181.8|2175.8|9
1675061100000|2023-01-30 06:45:00|2181.8|2175.8|2181.8|2175.8|2182.3|2176.3|2181.5|2175.5|12
1675061400000|2023-01-30 06:50:00|2181.5|2175.5|2181.8|2175.8|2181.8|2175.8|2181.5|2175.5|12
1675061700000|2023-01-30 06:55:00|2181.5|2175.5|2182|2176|2182|2176|2181.5|2175.5|11
1675062000000|2023-01-30 07:00:00|2181.8|2175.8|2181.8|2175.8|2182.5|2176.5|2181.5|2175.5|12
1675062300000|2023-01-30 07:05:00|2182|2176|2182|2176|2182|2176|2181|2175|12
1675062600000|2023-01-30 07:10:00|2182.3|2176.3|2182.5|2176.5|2182.5|2176.5|2181.8|2175.8|16
1675062900000|2023-01-30 07:15:00|2182.3|2176.3|2181.8|2175.8|2182.3|2176.3|2181.5|2175.5|7
1675063200000|2023-01-30 07:20:00|2182|2176|2181|2175|2182.5|2176.5|2179.8|2173.8|14
1675063500000|2023-01-30 07:25:00|2180.8|2174.8|2177.5|2171.5|2180.8|2174.8|2176.8|2170.8|11
1675063800000|2023-01-30 07:30:00|2179|2173|2190.9|2184.9|2190.9|2184.9|2179|2173|27
1675064100000|2023-01-30 07:35:00|2190.8|2184.8|2189.8|2183.8|2191.5|2185.5|2189.5|2183.5|15
1675064400000|2023-01-30 07:40:00|2190|2184|2189.8|2183.8|2191.5|2185.5|2188|2182|26
1675064700000|2023-01-30 07:45:00|2189.5|2183.5|2189.3|2183.3|2190|2184|2189|2183|15
1675065000000|2023-01-30 07:50:00|2189.5|2183.5|2189|2183|2189.8|2183.8|2188.5|2182.5|12
1675065300000|2023-01-30 07:55:00|2189.1|2183.1|2196.1|2190.1|2196.1|2190.1|2189.1|2183.1|24
1675065600000|2023-01-30 08:00:00|2196.4|2190.4|2191.9|2185.9|2196.4|2190.4|2191.5|2185.5|53
1675065900000|2023-01-30 08:05:00|2191.6|2185.6|2195.6|2189.6|2195.6|2189.6|2191.4|2185.4|13
1675066200000|2023-01-30 08:10:00|2195.4|2189.4|2197.4|2191.4|2197.9|2191.9|2195.1|2189.1|29
1675066500000|2023-01-30 08:15:00|2197.1|2191.1|2198.4|2192.4|2198.9|2192.9|2196.4|2190.4|21
1675066800000|2023-01-30 08:20:00|2198.1|2192.1|2200.1|2194.1|2200.4|2194.4|2196.4|2190.4|20
1675067100000|2023-01-30 08:25:00|2199.6|2193.6|2193.4|2187.4|2199.6|2193.6|2192.9|2186.9|38
1675067400000|2023-01-30 08:30:00|2193.1|2187.1|2191.9|2185.9|2193.1|2187.1|2187.9|2181.9|42
1675067700000|2023-01-30 08:35:00|2192.1|2186.1|2194.4|2188.4|2194.8|2188.8|2192.1|2186.1|25
1675068000000|2023-01-30 08:40:00|2194.1|2188.1|2194.1|2188.1|2194.9|2188.9|2193.1|2187.1|14
1675068300000|2023-01-30 08:45:00|2194.6|2188.6|2191.9|2185.9|2194.6|2188.6|2191.6|2185.6|19
1675068600000|2023-01-30 08:50:00|2191.6|2185.6|2190.9|2184.9|2192.6|2186.6|2190.9|2184.9|25
1675068900000|2023-01-30 08:55:00|2190.6|2184.6|2185.9|2179.9|2191.9|2185.9|2185.9|2179.9|34
1675069200000|2023-01-30 09:00:00|2185.6|2179.6|2188.9|2182.9|2191.1|2185.1|2184.1|2178.1|35
1675069500000|2023-01-30 09:05:00|2189.1|2183.1|2185.1|2179.1|2189.1|2183.1|2184.4|2178.4|30
1675069800000|2023-01-30 09:10:00|2184.9|2178.9|2180.6|2174.6|2184.9|2178.9|2179.1|2173.1|40
1675070100000|2023-01-30 09:15:00|2180.4|2174.4|2178.6|2172.6|2180.4|2174.4|2178.6|2172.6|36
1675070400000|2023-01-30 09:20:00|2178.9|2172.9|2185.4|2179.4|2186.6|2180.6|2178.9|2172.9|33
1675070700000|2023-01-30 09:25:00|2185.6|2179.6|2185.9|2179.9|2186.1|2180.1|2185.1|2179.1|18
1675071000000|2023-01-30 09:30:00|2186.1|2180.1|2185.9|2179.9|2188.9|2182.9|2185.9|2179.9|31
1675071300000|2023-01-30 09:35:00|2185.6|2179.6|2187.4|2181.4|2187.9|2181.9|2185.4|2179.4|16
1675071600000|2023-01-30 09:40:00|2187.1|2181.1|2188.4|2182.4|2188.4|2182.4|2185.6|2179.6|25
1675071900000|2023-01-30 09:45:00|2188.1|2182.1|2187.9|2181.9|2188.6|2182.6|2185.6|2179.6|20
1675072200000|2023-01-30 09:50:00|2187.6|2181.6|2185.6|2179.6|2187.6|2181.6|2185.6|2179.6|10
1675072500000|2023-01-30 09:55:00|2185.9|2179.9|2188.6|2182.6|2190.4|2184.4|2185.9|2179.9|22
1675072800000|2023-01-30 10:00:00|2188.9|2182.9|2189.4|2183.4|2193.3|2187.3|2187.1|2181.1|44
1675073100000|2023-01-30 10:05:00|2189.9|2183.9|2187.1|2181.1|2190.1|2184.1|2186.9|2180.9|33
1675073400000|2023-01-30 10:10:00|2186.9|2180.9|2187.1|2181.1|2187.9|2181.9|2186.9|2180.9|20
1675073700000|2023-01-30 10:15:00|2187.4|2181.4|2188.4|2182.4|2189.9|2183.9|2187.4|2181.4|19
1675074000000|2023-01-30 10:20:00|2188.6|2182.6|2186.4|2180.4|2189.4|2183.4|2186.4|2180.4|16
1675074300000|2023-01-30 10:25:00|2186.1|2180.1|2188.1|2182.1|2189.1|2183.1|2185.4|2179.4|45
1675074600000|2023-01-30 10:30:00|2187.9|2181.9|2186.9|2180.9|2188.6|2182.6|2186.4|2180.4|32
1675074900000|2023-01-30 10:35:00|2186.6|2180.6|2187.6|2181.6|2187.6|2181.6|2186.1|2180.1|17
1675075200000|2023-01-30 10:40:00|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2186.1|2180.1|15
1675075500000|2023-01-30 10:45:00|2187.1|2181.1|2186.4|2180.4|2187.1|2181.1|2186.1|2180.1|28
1675075800000|2023-01-30 10:50:00|2186.1|2180.1|2186.6|2180.6|2187.1|2181.1|2186.1|2180.1|19
1675076100000|2023-01-30 10:55:00|2186.4|2180.4|2187.6|2181.6|2187.6|2181.6|2185.9|2179.9|11
1675076400000|2023-01-30 11:00:00|2188.1|2182.1|2187.6|2181.6|2188.1|2182.1|2186.1|2180.1|17
1675076700000|2023-01-30 11:05:00|2187.9|2181.9|2187.4|2181.4|2188.9|2182.9|2186.6|2180.6|14
1675077000000|2023-01-30 11:10:00|2187.6|2181.6|2191.1|2185.1|2191.9|2185.9|2187.6|2181.6|34
1675077300000|2023-01-30 11:15:00|2191.4|2185.4|2190.9|2184.9|2191.6|2185.6|2190.4|2184.4|17
1675077600000|2023-01-30 11:20:00|2190.1|2184.1|2185.4|2179.4|2190.1|2184.1|2185.4|2179.4|27
1675077900000|2023-01-30 11:25:00|2185.6|2179.6|2183.4|2177.4|2186.6|2180.6|2183.4|2177.4|14
1675078200000|2023-01-30 11:30:00|2183.6|2177.6|2181.6|2175.6|2183.9|2177.9|2181.6|2175.6|35
1675078500000|2023-01-30 11:35:00|2181.1|2175.1|2178.4|2172.4|2184.1|2178.1|2178.1|2172.1|32
1675078800000|2023-01-30 11:40:00|2178.6|2172.6|2180.6|2174.6|2183.1|2177.1|2178.6|2172.6|24
1675079100000|2023-01-30 11:45:00|2181.1|2175.1|2181.1|2175.1|2183.1|2177.1|2180.6|2174.6|20
1675079400000|2023-01-30 11:50:00|2181.4|2175.4|2181.4|2175.4|2183.1|2177.1|2181.4|2175.4|32
1675079700000|2023-01-30 11:55:00|2181.6|2175.6|2183.9|2177.9|2186.4|2180.4|2181.4|2175.4|30
1675080000000|2023-01-30 12:00:00|2184.1|2178.1|2181.4|2175.4|2184.4|2178.4|2181.4|2175.4|17
1675080300000|2023-01-30 12:05:00|2181.6|2175.6|2184.9|2178.9|2185.6|2179.6|2181.6|2175.6|60
1675080600000|2023-01-30 12:10:00|2184.6|2178.6|2182.9|2176.9|2185.4|2179.4|2182.9|2176.9|20
1675080900000|2023-01-30 12:15:00|2183.1|2177.1|2183.4|2177.4|2185.1|2179.1|2182.9|2176.9|23
1675081200000|2023-01-30 12:20:00|2183.1|2177.1|2182.1|2176.1|2184.1|2178.1|2181.9|2175.9|24
1675081500000|2023-01-30 12:25:00|2181.9|2175.9|2180.1|2174.1|2182.4|2176.4|2179.9|2173.9|17
1675081800000|2023-01-30 12:30:00|2179.9|2173.9|2185.9|2179.9|2186.4|2180.4|2179.9|2173.9|28
1675082100000|2023-01-30 12:35:00|2185.6|2179.6|2177.1|2171.1|2187.4|2181.4|2176.9|2170.9|36
1675082400000|2023-01-30 12:40:00|2177.4|2171.4|2175.4|2169.4|2178.1|2172.1|2175.1|2169.1|25
1675082700000|2023-01-30 12:45:00|2175.1|2169.1|2170.6|2164.6|2175.1|2169.1|2169.4|2163.4|90
1675083000000|2023-01-30 12:50:00|2170.9|2164.9|2169.4|2163.4|2173.4|2167.4|2168.9|2162.9|35
1675083300000|2023-01-30 12:55:00|2169.6|2163.6|2173.4|2167.4|2173.6|2167.6|2168.9|2162.9|39
1675083600000|2023-01-30 13:00:00|2173.1|2167.1|2174.4|2168.4|2174.4|2168.4|2169.4|2163.4|65
1675083900000|2023-01-30 13:05:00|2173.9|2167.9|2171.1|2165.1|2173.9|2167.9|2170.9|2164.9|54
1675084200000|2023-01-30 13:10:00|2171.4|2165.4|2168.6|2162.6|2171.6|2165.6|2168.4|2162.4|34
1675084500000|2023-01-30 13:15:00|2168.4|2162.4|2164.9|2158.9|2168.9|2162.9|2164.4|2158.4|36
1675084800000|2023-01-30 13:20:00|2164.6|2158.6|2164.9|2158.9|2165.9|2159.9|2164.6|2158.6|30
1675085100000|2023-01-30 13:25:00|2164.6|2158.6|2164.4|2158.4|2166.1|2160.1|2164.4|2158.4|25
1675085400000|2023-01-30 13:30:00|2164.6|2158.6|2162.1|2156.1|2164.6|2158.6|2159.9|2153.9|39
1675085700000|2023-01-30 13:35:00|2161.9|2155.9|2165.4|2159.4|2167.1|2161.1|2161.9|2155.9|40
1675086000000|2023-01-30 13:40:00|2164.6|2158.6|2166.4|2160.4|2166.4|2160.4|2164.6|2158.6|17
1675086300000|2023-01-30 13:45:00|2166.6|2160.6|2167.1|2161.1|2167.1|2161.1|2165.6|2159.6|40
1675086600000|2023-01-30 13:50:00|2166.9|2160.9|2166.9|2160.9|2168.1|2162.1|2165.4|2159.4|33
1675086900000|2023-01-30 13:55:00|2166.6|2160.6|2166.9|2160.9|2167.9|2161.9|2165.6|2159.6|32
1675087200000|2023-01-30 14:00:00|2166.6|2160.6|2160.6|2154.6|2166.6|2160.6|2159.1|2153.1|53
1675087500000|2023-01-30 14:05:00|2160.4|2154.4|2158.4|2152.4|2160.6|2154.6|2158.4|2152.4|29
1675087800000|2023-01-30 14:10:00|2158.1|2152.1|2163.4|2157.4|2163.4|2157.4|2158.1|2152.1|39
1675088100000|2023-01-30 14:15:00|2163.1|2157.1|2163.4|2157.4|2165.1|2159.1|2162.4|2156.4|81
1675088400000|2023-01-30 14:20:00|2163.6|2157.6|2163.4|2157.4|2164.4|2158.4|2161.6|2155.6|35
1675088700000|2023-01-30 14:25:00|2163.6|2157.6|2163.6|2157.6|2164.1|2158.1|2163.1|2157.1|41
1675089000000|2023-01-30 14:30:00|2163.9|2157.9|2162.4|2156.4|2165.1|2159.1|2160.4|2154.4|59
1675089300000|2023-01-30 14:35:00|2162.1|2156.1|2160.9|2154.9|2162.1|2156.1|2160.6|2154.6|6
1675089600000|2023-01-30 14:40:00|2160.6|2154.6|2160.9|2154.9|2161.4|2155.4|2158.9|2152.9|28
1675089900000|2023-01-30 14:45:00|2161.4|2155.4|2161.1|2155.1|2162.1|2156.1|2160.9|2154.9|23
1675090200000|2023-01-30 14:50:00|2160.9|2154.9|2160.9|2154.9|2161.4|2155.4|2157.9|2151.9|36
1675090500000|2023-01-30 14:55:00|2161.1|2155.1|2161.9|2155.9|2163.9|2157.9|2160.9|2154.9|25
1675090800000|2023-01-30 15:00:00|2161.6|2155.6|2160.8|2154.8|2164.6|2158.6|2156.4|2150.4|52
1675091100000|2023-01-30 15:05:00|2160.6|2154.6|2164.1|2158.1|2165.8|2159.8|2160.4|2154.4|19
1675091400000|2023-01-30 15:10:00|2163.9|2157.9|2162.4|2156.4|2165.6|2159.6|2161.1|2155.1|47
1675091700000|2023-01-30 15:15:00|2162.1|2156.1|2160.9|2154.9|2164.4|2158.4|2160.9|2154.9|35
1675092000000|2023-01-30 15:20:00|2160.6|2154.6|2156.9|2150.9|2160.6|2154.6|2156.9|2150.9|58
1675092300000|2023-01-30 15:25:00|2156.6|2150.6|2159.6|2153.6|2159.6|2153.6|2156.6|2150.6|41
1675092600000|2023-01-30 15:30:00|2159.4|2153.4|2162.1|2156.1|2163.1|2157.1|2157.6|2151.6|30
1675092900000|2023-01-30 15:35:00|2162.4|2156.4|2161.6|2155.6|2164.4|2158.4|2161.4|2155.4|26
1675093200000|2023-01-30 15:40:00|2161.9|2155.9|2163.9|2157.9|2164.9|2158.9|2161.9|2155.9|23
1675093500000|2023-01-30 15:45:00|2163.6|2157.6|2160.9|2154.9|2163.6|2157.6|2159.4|2153.4|39
1675093800000|2023-01-30 15:50:00|2160.6|2154.6|2162.6|2156.6|2163.4|2157.4|2160.6|2154.6|70
1675094100000|2023-01-30 15:55:00|2162.9|2156.9|2168.1|2162.1|2168.9|2162.9|2162.6|2156.6|135
1675094400000|2023-01-30 16:00:00|2167.1|2161.1|2161.4|2155.4|2168.1|2162.1|2161.4|2155.4|87
1675094700000|2023-01-30 16:05:00|2160.9|2154.9|2158.1|2152.1|2161.6|2155.6|2156.6|2150.6|53
1675095000000|2023-01-30 16:10:00|2158.6|2152.6|2167.4|2161.4|2169.8|2163.8|2158.6|2152.6|57
1675095300000|2023-01-30 16:15:00|2167.1|2161.1|2158.6|2152.6|2167.1|2161.1|2158.6|2152.6|128
1675095600000|2023-01-30 16:20:00|2158.9|2152.9|2158.9|2152.9|2160.1|2154.1|2156.9|2150.9|37
1675095900000|2023-01-30 16:25:00|2159.1|2153.1|2158.6|2152.6|2161.1|2155.1|2157.9|2151.9|28
1675096200000|2023-01-30 16:30:00|2158.1|2152.1|2156.4|2150.4|2158.9|2152.9|2156.4|2150.4|15
1675096500000|2023-01-30 16:35:00|2157.4|2151.4|2152.4|2146.4|2157.4|2151.4|2152.1|2146.1|28
1675096800000|2023-01-30 16:40:00|2152.9|2146.9|2151.9|2145.9|2152.9|2146.9|2151.9|2145.9|6
1675097100000|2023-01-30 16:45:00|2151.4|2145.4|2151.6|2145.6|2152.6|2146.6|2151.4|2145.4|10
1675097400000|2023-01-30 16:50:00|2151.4|2145.4|2149.9|2143.9|2151.4|2145.4|2149.9|2143.9|12
1675097700000|2023-01-30 16:55:00|2149.6|2143.6|2148.9|2142.9|2149.9|2143.9|2146.6|2140.6|35
1675098000000|2023-01-30 17:00:00|2148.4|2142.4|2150.4|2144.4|2150.4|2144.4|2148.4|2142.4|12
1675098300000|2023-01-30 17:05:00|2150.1|2144.1|2149.9|2143.9|2150.4|2144.4|2149.9|2143.9|14
1675098600000|2023-01-30 17:10:00|2150.1|2144.1|2147.9|2141.9|2150.4|2144.4|2147.9|2141.9|10
1675098900000|2023-01-30 17:15:00|2148.6|2142.6|2145.9|2139.9|2148.6|2142.6|2145.4|2139.4|16
1675099200000|2023-01-30 17:20:00|2146.1|2140.1|2145.9|2139.9|2146.1|2140.1|2145.6|2139.6|4
1675099500000|2023-01-30 17:25:00|2145.6|2139.6|2148.1|2142.1|2148.1|2142.1|2145.6|2139.6|13
1675099800000|2023-01-30 17:30:00|2148.4|2142.4|2149.6|2143.6|2149.6|2143.6|2148.1|2142.1|12
1675100100000|2023-01-30 17:35:00|2149.9|2143.9|2148.6|2142.6|2149.9|2143.9|2148.6|2142.6|4
1675100400000|2023-01-30 17:40:00|2147.5|2141.5|2144.4|2138.4|2147.5|2141.5|2143.8|2137.8|20
1675100700000|2023-01-30 17:45:00|2145.4|2139.4|2144.9|2138.9|2148.6|2142.6|2144.6|2138.6|16
1675101000000|2023-01-30 17:50:00|2145.9|2139.9|2145.6|2139.6|2146.4|2140.4|2145.4|2139.4|14
1675101300000|2023-01-30 17:55:00|2145.4|2139.4|2145.1|2139.1|2146.8|2140.8|2144.4|2138.4|38
1675101600000|2023-01-30 18:00:00|2145.4|2139.4|2145.1|2139.1|2145.8|2139.8|2143.8|2137.8|19
1675101900000|2023-01-30 18:05:00|2145.3|2139.3|2146.4|2140.4|2146.6|2140.6|2145.3|2139.3|10
1675102200000|2023-01-30 18:10:00|2146.6|2140.6|2148.1|2142.1|2150.4|2144.4|2146.6|2140.6|17
1675102500000|2023-01-30 18:15:00|2148.3|2142.3|2148.5|2142.5|2148.6|2142.6|2148.3|2142.3|4
1675102800000|2023-01-30 18:20:00|2148.3|2142.3|2148|2142|2148.3|2142.3|2148|2142|2
1675103100000|2023-01-30 18:25:00|2147.8|2141.8|2147.1|2141.1|2147.8|2141.8|2147.1|2141.1|3
1675103400000|2023-01-30 18:30:00|2147|2141|2146.4|2140.4|2147.1|2141.1|2146.4|2140.4|9
1675104000000|2023-01-30 18:40:00|2146.3|2140.3|2145.9|2139.9|2146.4|2140.4|2145.9|2139.9|6
1675104300000|2023-01-30 18:45:00|2146.3|2140.3|2146.4|2140.4|2146.4|2140.4|2146.3|2140.3|2
1675104600000|2023-01-30 18:50:00|2146.1|2140.1|2145.3|2139.3|2146.4|2140.4|2145.3|2139.3|18
1675104900000|2023-01-30 18:55:00|2151.5|2132.8|2151|2132.3|2151.5|2132.8|2150|2131.3|6
1675126800000|2023-01-31 01:00:00|2145.9|2139.9|2151|2145|2151.3|2145.3|2145.9|2139.9|27
1675127100000|2023-01-31 01:05:00|2150.6|2144.6|2149.3|2143.3|2152.3|2146.3|2149.3|2143.3|31
1675127400000|2023-01-31 01:10:00|2149|2143|2150.8|2144.8|2150.8|2144.8|2148.8|2142.8|14
1675127700000|2023-01-31 01:15:00|2151|2145|2151.3|2145.3|2151.8|2145.8|2150.8|2144.8|9
1675128000000|2023-01-31 01:20:00|2151|2145|2151.3|2145.3|2151.8|2145.8|2151|2145|13
1675128300000|2023-01-31 01:25:00|2151|2145|2151.3|2145.3|2151.3|2145.3|2151|2145|4
1675128600000|2023-01-31 01:30:00|2152|2146|2152|2146|2152.8|2146.8|2151.3|2145.3|35
1675128900000|2023-01-31 01:35:00|2152.3|2146.3|2155.3|2149.3|2155.3|2149.3|2152.3|2146.3|34
1675129200000|2023-01-31 01:40:00|2155.5|2149.5|2156.8|2150.8|2157|2151|2155|2149|77
1675129500000|2023-01-31 01:45:00|2156.3|2150.3|2156.5|2150.5|2157|2151|2156.3|2150.3|59
1675129800000|2023-01-31 01:50:00|2156.3|2150.3|2155.5|2149.5|2156.5|2150.5|2155.5|2149.5|13
1675130100000|2023-01-31 01:55:00|2155.8|2149.8|2155.5|2149.5|2156|2150|2154.3|2148.3|18
1675130400000|2023-01-31 02:00:00|2155|2149|2154|2148|2155.5|2149.5|2153|2147|37
1675130700000|2023-01-31 02:05:00|2153.5|2147.5|2153.8|2147.8|2154.3|2148.3|2153|2147|18
1675131000000|2023-01-31 02:10:00|2153.5|2147.5|2153.5|2147.5|2154|2148|2152.3|2146.3|64
1675131300000|2023-01-31 02:15:00|2153.3|2147.3|2154|2148|2154|2148|2153.3|2147.3|3
1675131600000|2023-01-31 02:20:00|2153.8|2147.8|2153.3|2147.3|2153.8|2147.8|2153.3|2147.3|17
1675131900000|2023-01-31 02:25:00|2153.5|2147.5|2158.5|2152.5|2158.5|2152.5|2153.5|2147.5|47
1675132200000|2023-01-31 02:30:00|2157.5|2151.5|2163.5|2157.5|2164.8|2158.8|2157.3|2151.3|46
1675132500000|2023-01-31 02:35:00|2164.8|2158.8|2166.8|2160.8|2166.8|2160.8|2163.8|2157.8|45
1675132800000|2023-01-31 02:40:00|2166.5|2160.5|2165.8|2159.8|2166.5|2160.5|2164.5|2158.5|14
1675133100000|2023-01-31 02:45:00|2166|2160|2169.3|2163.3|2169.3|2163.3|2166|2160|19
1675133400000|2023-01-31 02:50:00|2169|2163|2171.3|2165.3|2171.8|2165.8|2168.8|2162.8|15
1675133700000|2023-01-31 02:55:00|2171.5|2165.5|2171|2165|2171.5|2165.5|2171|2165|6
1675134000000|2023-01-31 03:00:00|2171.3|2165.3|2170|2164|2171.3|2165.3|2169.8|2163.8|12
1675134300000|2023-01-31 03:05:00|2169.8|2163.8|2170|2164|2170.3|2164.3|2169.8|2163.8|8
1675134600000|2023-01-31 03:10:00|2170.3|2164.3|2170|2164|2170.3|2164.3|2170|2164|14
1675134900000|2023-01-31 03:15:00|2170.3|2164.3|2172|2166|2172|2166|2168.8|2162.8|29
1675135200000|2023-01-31 03:20:00|2173.3|2167.3|2169.3|2163.3|2174.5|2168.5|2168.8|2162.8|57
1675135500000|2023-01-31 03:25:00|2169|2163|2169|2163|2169.5|2163.5|2168.3|2162.3|17
1675135800000|2023-01-31 03:30:00|2168.8|2162.8|2166.5|2160.5|2168.8|2162.8|2165.8|2159.8|10
1675136100000|2023-01-31 03:35:00|2166.3|2160.3|2165.8|2159.8|2166.3|2160.3|2165|2159|8
1675136400000|2023-01-31 03:40:00|2166|2160|2165.8|2159.8|2166|2160|2165.8|2159.8|4
1675136700000|2023-01-31 03:45:00|2166|2160|2165.8|2159.8|2166|2160|2165.8|2159.8|6
1675137000000|2023-01-31 03:50:00|2165.3|2159.3|2163.3|2157.3|2166|2160|2163|2157|13
1675137300000|2023-01-31 03:55:00|2163|2157|2162.5|2156.5|2164|2158|2162.5|2156.5|8
1675137600000|2023-01-31 04:00:00|2162.3|2156.3|2162|2156|2162.3|2156.3|2162|2156|2
1675137900000|2023-01-31 04:05:00|2161.8|2155.8|2159.8|2153.8|2161.8|2155.8|2159.8|2153.8|6
1675138500000|2023-01-31 04:15:00|2160|2154|2159.8|2153.8|2160|2154|2159.8|2153.8|4
1675138800000|2023-01-31 04:20:00|2159.5|2153.5|2158.8|2152.8|2159.5|2153.5|2158.8|2152.8|4
1675139100000|2023-01-31 04:25:00|2158.5|2152.5|2158.5|2152.5|2158.8|2152.8|2158.5|2152.5|3
1675139400000|2023-01-31 04:30:00|2158.3|2152.3|2156.8|2150.8|2158.3|2152.3|2156.8|2150.8|8
1675139700000|2023-01-31 04:35:00|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|2156|2150|3
1675140000000|2023-01-31 04:40:00|2156|2150|2156|2150|2156|2150|2155.8|2149.8|5
1675140300000|2023-01-31 04:45:00|2156.3|2150.3|2156.8|2150.8|2156.8|2150.8|2156.3|2150.3|2
1675141200000|2023-01-31 05:00:00|2156.5|2150.5|2156.3|2150.3|2156.5|2150.5|2156|2150|3
1675141500000|2023-01-31 05:05:00|2156|2150|2156|2150|2156|2150|2156|2150|1
1675141800000|2023-01-31 05:10:00|2156.3|2150.3|2156.5|2150.5|2156.5|2150.5|2156.3|2150.3|2
1675142400000|2023-01-31 05:20:00|2156|2150|2155|2149|2156.3|2150.3|2155|2149|3
1675142700000|2023-01-31 05:25:00|2155.3|2149.3|2156.5|2150.5|2156.8|2150.8|2155.3|2149.3|8
1675143000000|2023-01-31 05:30:00|2156.3|2150.3|2164.5|2158.5|2166|2160|2156.3|2150.3|39
1675143300000|2023-01-31 05:35:00|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|2164.5|2158.5|21
1675143600000|2023-01-31 05:40:00|2164.5|2158.5|2166.3|2160.3|2166.5|2160.5|2164.5|2158.5|46
1675143900000|2023-01-31 05:45:00|2166|2160|2166.3|2160.3|2167.5|2161.5|2166|2160|34
1675144200000|2023-01-31 05:50:00|2167|2161|2165.8|2159.8|2167.3|2161.3|2165.3|2159.3|18
1675146000000|2023-01-31 06:20:00|2162.5|2156.5|2163.5|2157.5|2163.8|2157.8|2160.8|2154.8|10
1675146300000|2023-01-31 06:25:00|2163.8|2157.8|2167|2161|2167|2161|2163.8|2157.8|14
1675146600000|2023-01-31 06:30:00|2166.8|2160.8|2166.3|2160.3|2167.3|2161.3|2165.8|2159.8|24
1675146900000|2023-01-31 06:35:00|2166.5|2160.5|2166.5|2160.5|2166.8|2160.8|2166.5|2160.5|3
1675147200000|2023-01-31 06:40:00|2166.3|2160.3|2166|2160|2166.3|2160.3|2165.5|2159.5|8
1675147500000|2023-01-31 06:45:00|2166.3|2160.3|2165.5|2159.5|2166.3|2160.3|2165.3|2159.3|7
1675147800000|2023-01-31 06:50:00|2165.3|2159.3|2162.3|2156.3|2165.8|2159.8|2162.3|2156.3|15
1675148100000|2023-01-31 06:55:00|2162|2156|2161.5|2155.5|2162|2156|2161.3|2155.3|5
1675148400000|2023-01-31 07:00:00|2161.3|2155.3|2158.3|2152.3|2161.3|2155.3|2158.3|2152.3|21
1675148700000|2023-01-31 07:05:00|2158|2152|2158.5|2152.5|2158.5|2152.5|2154.5|2148.5|28
1675149000000|2023-01-31 07:10:00|2158.8|2152.8|2159|2153|2159.5|2153.5|2158.5|2152.5|24
1675149300000|2023-01-31 07:15:00|2158.8|2152.8|2159|2153|2159|2153|2158.8|2152.8|4
1675149600000|2023-01-31 07:20:00|2159.3|2153.3|2158|2152|2159.3|2153.3|2158|2152|6
1675149900000|2023-01-31 07:25:00|2157.8|2151.8|2155.5|2149.5|2158|2152|2155.5|2149.5|15
1675150200000|2023-01-31 07:30:00|2155.3|2149.3|2151.3|2145.3|2155.8|2149.8|2151|2145|35
1675150500000|2023-01-31 07:35:00|2151|2145|2156.3|2150.3|2156.3|2150.3|2149.3|2143.3|25
1675150800000|2023-01-31 07:40:00|2155.4|2149.4|2158.8|2152.8|2158.8|2152.8|2155.3|2149.3|18
1675151100000|2023-01-31 07:45:00|2158|2152|2160.5|2154.5|2160.5|2154.5|2158|2152|12
1675151400000|2023-01-31 07:50:00|2160.3|2154.3|2157.8|2151.8|2160.3|2154.3|2157.3|2151.3|15
1675151700000|2023-01-31 07:55:00|2158.8|2152.8|2158.1|2152.1|2160.4|2154.4|2158.1|2152.1|33
1675152000000|2023-01-31 08:00:00|2158.4|2152.4|2152.9|2146.9|2158.4|2152.4|2152.1|2146.1|45
1675152300000|2023-01-31 08:05:00|2152.6|2146.6|2146.6|2140.6|2152.6|2146.6|2146.4|2140.4|24
1675152600000|2023-01-31 08:10:00|2146.9|2140.9|2135.3|2129.3|2147.9|2141.9|2133.4|2127.4|50
1675152900000|2023-01-31 08:15:00|2135.1|2129.1|2139.9|2133.9|2140.9|2134.9|2135.1|2129.1|38
1675153200000|2023-01-31 08:20:00|2139.6|2133.6|2140.9|2134.9|2143.8|2137.8|2138.9|2132.9|23
1675153500000|2023-01-31 08:25:00|2141.1|2135.1|2140.1|2134.1|2141.6|2135.6|2139.6|2133.6|24
1675153800000|2023-01-31 08:30:00|2139.9|2133.9|2139.4|2133.4|2139.9|2133.9|2136.9|2130.9|25
1675154100000|2023-01-31 08:35:00|2139.9|2133.9|2134.4|2128.4|2141.9|2135.9|2134.4|2128.4|28
1675154400000|2023-01-31 08:40:00|2134.1|2128.1|2133.9|2127.9|2134.4|2128.4|2131.6|2125.6|20
1675154700000|2023-01-31 08:45:00|2134.1|2128.1|2137.6|2131.6|2138.6|2132.6|2134.1|2128.1|12
1675155000000|2023-01-31 08:50:00|2137.9|2131.9|2139.4|2133.4|2139.9|2133.9|2137.9|2131.9|19
1675155300000|2023-01-31 08:55:00|2139.1|2133.1|2140.1|2134.1|2142.6|2136.6|2138.1|2132.1|32
1675155600000|2023-01-31 09:00:00|2139.6|2133.6|2145.4|2139.4|2146.6|2140.6|2138.9|2132.9|39
1675155900000|2023-01-31 09:05:00|2145.6|2139.6|2150.9|2144.9|2150.9|2144.9|2145.6|2139.6|23
1675156200000|2023-01-31 09:10:00|2151.1|2145.1|2154.6|2148.6|2154.6|2148.6|2150.1|2144.1|32
1675156500000|2023-01-31 09:15:00|2154.9|2148.9|2152.1|2146.1|2155.1|2149.1|2151.6|2145.6|20
1675156800000|2023-01-31 09:20:00|2151.9|2145.9|2151.6|2145.6|2153.1|2147.1|2151.6|2145.6|15
1675157100000|2023-01-31 09:25:00|2152.1|2146.1|2152.6|2146.6|2154.4|2148.4|2152.1|2146.1|23
1675157400000|2023-01-31 09:30:00|2152.9|2146.9|2152.1|2146.1|2152.9|2146.9|2151.4|2145.4|10
1675157700000|2023-01-31 09:35:00|2152.4|2146.4|2146.9|2140.9|2153.1|2147.1|2146.6|2140.6|33
1675158000000|2023-01-31 09:40:00|2147.1|2141.1|2149.4|2143.4|2149.4|2143.4|2147.1|2141.1|19
1675158300000|2023-01-31 09:45:00|2149.6|2143.6|2145.9|2139.9|2150.1|2144.1|2145.9|2139.9|27
1675158600000|2023-01-31 09:50:00|2145.6|2139.6|2150.4|2144.4|2150.4|2144.4|2144.6|2138.6|23
1675158900000|2023-01-31 09:55:00|2150.6|2144.6|2148.9|2142.9|2152.6|2146.6|2148.6|2142.6|29
1675159200000|2023-01-31 10:00:00|2149.1|2143.1|2155.4|2149.4|2155.4|2149.4|2149.1|2143.1|34
1675159500000|2023-01-31 10:05:00|2155.1|2149.1|2155.6|2149.6|2155.6|2149.6|2153.6|2147.6|23
1675159800000|2023-01-31 10:10:00|2155.9|2149.9|2153.6|2147.6|2156.1|2150.1|2153.4|2147.4|30
1675160100000|2023-01-31 10:15:00|2153.9|2147.9|2153.4|2147.4|2155.9|2149.9|2153.4|2147.4|22
1675160400000|2023-01-31 10:20:00|2153.6|2147.6|2153.6|2147.6|2155.6|2149.6|2153.6|2147.6|20
1675160700000|2023-01-31 10:25:00|2153.9|2147.9|2154.4|2148.4|2155.9|2149.9|2153.1|2147.1|28
1675161000000|2023-01-31 10:30:00|2154.1|2148.1|2155.4|2149.4|2155.4|2149.4|2153.9|2147.9|13
1675161300000|2023-01-31 10:35:00|2155.1|2149.1|2154.6|2148.6|2156.4|2150.4|2154.6|2148.6|15
1675161600000|2023-01-31 10:40:00|2154.4|2148.4|2155.4|2149.4|2155.9|2149.9|2153.1|2147.1|19
1675161900000|2023-01-31 10:45:00|2155.9|2149.9|2152.6|2146.6|2156.4|2150.4|2152.6|2146.6|19
1675162200000|2023-01-31 10:50:00|2151.6|2145.6|2150.4|2144.4|2152.1|2146.1|2150.4|2144.4|22
1675162500000|2023-01-31 10:55:00|2150.1|2144.1|2147.4|2141.4|2150.1|2144.1|2147.1|2141.1|17
1675162800000|2023-01-31 11:00:00|2147.1|2141.1|2148.9|2142.9|2150.9|2144.9|2146.4|2140.4|17
1675163100000|2023-01-31 11:05:00|2149.1|2143.1|2149.4|2143.4|2150.6|2144.6|2148.9|2142.9|16
1675163400000|2023-01-31 11:10:00|2149.1|2143.1|2147.9|2141.9|2149.4|2143.4|2147.9|2141.9|8
1675163700000|2023-01-31 11:15:00|2148.1|2142.1|2145.4|2139.4|2150.1|2144.1|2145.4|2139.4|30
1675164000000|2023-01-31 11:20:00|2145.1|2139.1|2147.6|2141.6|2149.4|2143.4|2144.4|2138.4|33
1675164300000|2023-01-31 11:25:00|2147.4|2141.4|2147.1|2141.1|2148.4|2142.4|2146.9|2140.9|17
1675164600000|2023-01-31 11:30:00|2146.9|2140.9|2146.4|2140.4|2147.9|2141.9|2145.1|2139.1|19
1675164900000|2023-01-31 11:35:00|2146.1|2140.1|2150.4|2144.4|2150.4|2144.4|2145.9|2139.9|29
1675165200000|2023-01-31 11:40:00|2150.1|2144.1|2149.1|2143.1|2150.1|2144.1|2149.1|2143.1|10
1675165500000|2023-01-31 11:45:00|2148.9|2142.9|2147.4|2141.4|2150.1|2144.1|2147.4|2141.4|19
1675165800000|2023-01-31 11:50:00|2147.6|2141.6|2146.4|2140.4|2147.9|2141.9|2146.4|2140.4|14
1675166100000|2023-01-31 11:55:00|2146.1|2140.1|2145.1|2139.1|2146.1|2140.1|2145.1|2139.1|10
1675166400000|2023-01-31 12:00:00|2145.4|2139.4|2144.6|2138.6|2148.1|2142.1|2144.4|2138.4|36
1675166700000|2023-01-31 12:05:00|2144.4|2138.4|2145.4|2139.4|2147.6|2141.6|2143.6|2137.6|22
1675167000000|2023-01-31 12:10:00|2145.6|2139.6|2146.4|2140.4|2147.1|2141.1|2145.6|2139.6|21
1675167300000|2023-01-31 12:15:00|2146.6|2140.6|2146.6|2140.6|2148.4|2142.4|2145.9|2139.9|33
1675167600000|2023-01-31 12:20:00|2146.4|2140.4|2145.6|2139.6|2146.6|2140.6|2145.6|2139.6|13
1675167900000|2023-01-31 12:25:00|2145.9|2139.9|2143.9|2137.9|2145.9|2139.9|2143.6|2137.6|22
1675168200000|2023-01-31 12:30:00|2143.6|2137.6|2143|2137|2145.6|2139.6|2140|2134|31
1675168500000|2023-01-31 12:35:00|2142.5|2136.5|2139.1|2133.1|2142.9|2136.9|2137.6|2131.6|38
1675168800000|2023-01-31 12:40:00|2138.9|2132.9|2148.9|2142.9|2149.1|2143.1|2138.9|2132.9|45
1675169100000|2023-01-31 12:45:00|2149.1|2143.1|2147.1|2141.1|2152.6|2146.6|2147.1|2141.1|50
1675169400000|2023-01-31 12:50:00|2147.4|2141.4|2149.6|2143.6|2150.6|2144.6|2147.4|2141.4|16
1675169700000|2023-01-31 12:55:00|2149.4|2143.4|2147.9|2141.9|2149.4|2143.4|2145.1|2139.1|41
1675170000000|2023-01-31 13:00:00|2147.6|2141.6|2149.6|2143.6|2149.6|2143.6|2143.9|2137.9|44
1675170300000|2023-01-31 13:05:00|2149.9|2143.9|2152.4|2146.4|2152.6|2146.6|2149.9|2143.9|27
1675170600000|2023-01-31 13:10:00|2152.6|2146.6|2154.1|2148.1|2155.6|2149.6|2151.4|2145.4|27
1675170900000|2023-01-31 13:15:00|2153.9|2147.9|2147.4|2141.4|2154.9|2148.9|2146.9|2140.9|32
1675171200000|2023-01-31 13:20:00|2147.1|2141.1|2146.6|2140.6|2148.9|2142.9|2146.6|2140.6|21
1675171500000|2023-01-31 13:25:00|2146.9|2140.9|2145.1|2139.1|2147.9|2141.9|2144.1|2138.1|26
1675171800000|2023-01-31 13:30:00|2145.4|2139.4|2147.4|2141.4|2150.6|2144.6|2145.4|2139.4|68
1675172100000|2023-01-31 13:35:00|2147.1|2141.1|2148.4|2142.4|2150.4|2144.4|2146.6|2140.6|48
1675172400000|2023-01-31 13:40:00|2148.6|2142.6|2145.6|2139.6|2148.6|2142.6|2144.4|2138.4|36
1675172700000|2023-01-31 13:45:00|2145.9|2139.9|2145.4|2139.4|2148.6|2142.6|2144.1|2138.1|44
1675173000000|2023-01-31 13:50:00|2145.1|2139.1|2143.9|2137.9|2145.9|2139.9|2140.9|2134.9|61
1675173300000|2023-01-31 13:55:00|2143.6|2137.6|2139.4|2133.4|2144.4|2138.4|2139.4|2133.4|57
1675173600000|2023-01-31 14:00:00|2139.1|2133.1|2139.9|2133.9|2140.1|2134.1|2136.6|2130.6|49
1675173900000|2023-01-31 14:05:00|2140.1|2134.1|2141.4|2135.4|2142.6|2136.6|2139.9|2133.9|39
1675174200000|2023-01-31 14:10:00|2141.6|2135.6|2140.1|2134.1|2141.6|2135.6|2139.4|2133.4|30
1675174500000|2023-01-31 14:15:00|2140.4|2134.4|2139.4|2133.4|2140.9|2134.9|2136.1|2130.1|43
1675174800000|2023-01-31 14:20:00|2139.1|2133.1|2136.4|2130.4|2139.1|2133.1|2135.6|2129.6|37
1675175100000|2023-01-31 14:25:00|2136.6|2130.6|2138.4|2132.4|2138.4|2132.4|2136.4|2130.4|31
1675175400000|2023-01-31 14:30:00|2138.6|2132.6|2136.1|2130.1|2140.1|2134.1|2136.1|2130.1|52
1675175700000|2023-01-31 14:35:00|2135.9|2129.9|2134.4|2128.4|2138.6|2132.6|2134.4|2128.4|58
1675176000000|2023-01-31 14:40:00|2134.1|2128.1|2135.1|2129.1|2135.9|2129.9|2133.9|2127.9|35
1675176300000|2023-01-31 14:45:00|2135.4|2129.4|2136.6|2130.6|2137.4|2131.4|2134.4|2128.4|52
1675176600000|2023-01-31 14:50:00|2136.9|2130.9|2137.9|2131.9|2138.9|2132.9|2135.9|2129.9|61
1675176900000|2023-01-31 14:55:00|2137.6|2131.6|2139.4|2133.4|2139.6|2133.6|2135.9|2129.9|58
1675177200000|2023-01-31 15:00:00|2138.9|2132.9|2139.5|2133.5|2140.4|2134.4|2136.6|2130.6|85
1675177500000|2023-01-31 15:05:00|2139.3|2133.3|2134.9|2128.9|2140.6|2134.6|2134.1|2128.1|147
1675177800000|2023-01-31 15:10:00|2134.6|2128.6|2133.4|2127.4|2134.6|2128.6|2133.1|2127.1|31
1675178100000|2023-01-31 15:15:00|2133.1|2127.1|2133.4|2127.4|2133.6|2127.6|2131.1|2125.1|36
1675178400000|2023-01-31 15:20:00|2133.1|2127.1|2133.9|2127.9|2134.1|2128.1|2131.4|2125.4|40
1675178700000|2023-01-31 15:25:00|2133.6|2127.6|2137.6|2131.6|2137.9|2131.9|2132.9|2126.9|81
1675179000000|2023-01-31 15:30:00|2137.9|2131.9|2141.4|2135.4|2141.6|2135.6|2136.9|2130.9|63
1675179300000|2023-01-31 15:35:00|2141.6|2135.6|2141.4|2135.4|2142.4|2136.4|2140.6|2134.6|17
1675179600000|2023-01-31 15:40:00|2141.6|2135.6|2143.4|2137.4|2145.1|2139.1|2141.6|2135.6|87
1675179900000|2023-01-31 15:45:00|2143.1|2137.1|2144.1|2138.1|2145.6|2139.6|2142.6|2136.6|61
1675180200000|2023-01-31 15:50:00|2144.4|2138.4|2145.4|2139.4|2146.6|2140.6|2144.4|2138.4|36
1675180500000|2023-01-31 15:55:00|2145.1|2139.1|2153.9|2147.9|2153.9|2147.9|2144.9|2138.9|39
1675180800000|2023-01-31 16:00:00|2154.1|2148.1|2147.4|2141.4|2156.1|2150.1|2147.4|2141.4|46
1675181100000|2023-01-31 16:05:00|2147.1|2141.1|2156.1|2150.1|2156.4|2150.4|2146.4|2140.4|53
1675181400000|2023-01-31 16:10:00|2155.1|2149.1|2144.1|2138.1|2156.5|2150.5|2143.6|2137.6|143
1675181700000|2023-01-31 16:15:00|2143.9|2137.9|2139.3|2133.3|2144.6|2138.6|2135.4|2129.4|336
1675182000000|2023-01-31 16:20:00|2139.1|2133.1|2139.4|2133.4|2139.6|2133.6|2138.1|2132.1|32
1675182300000|2023-01-31 16:25:00|2139.6|2133.6|2143.6|2137.6|2144.4|2138.4|2139.6|2133.6|66
1675182600000|2023-01-31 16:30:00|2143.9|2137.9|2140.4|2134.4|2143.9|2137.9|2140.4|2134.4|45
1675182900000|2023-01-31 16:35:00|2140.1|2134.1|2138.9|2132.9|2141.4|2135.4|2137.9|2131.9|19
1675183200000|2023-01-31 16:40:00|2139.1|2133.1|2142.4|2136.4|2144.4|2138.4|2139.1|2133.1|20
1675183500000|2023-01-31 16:45:00|2142.1|2136.1|2142.9|2136.9|2146.1|2140.1|2141.4|2135.4|41
1675183800000|2023-01-31 16:50:00|2142.6|2136.6|2145.1|2139.1|2145.4|2139.4|2141.4|2135.4|21
1675184100000|2023-01-31 16:55:00|2145.4|2139.4|2145.9|2139.9|2146.9|2140.9|2145.4|2139.4|9
1675184400000|2023-01-31 17:00:00|2145.6|2139.6|2144.1|2138.1|2145.9|2139.9|2143.6|2137.6|18
1675184700000|2023-01-31 17:05:00|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|2144.1|2138.1|13
1675185000000|2023-01-31 17:10:00|2144.6|2138.6|2143.9|2137.9|2144.6|2138.6|2143.9|2137.9|6
1675185300000|2023-01-31 17:15:00|2144.1|2138.1|2144.4|2138.4|2144.4|2138.4|2144.1|2138.1|2
1675185900000|2023-01-31 17:25:00|2144.1|2138.1|2144.6|2138.6|2145.4|2139.4|2143.9|2137.9|10
1675186200000|2023-01-31 17:30:00|2144.9|2138.9|2145.4|2139.4|2145.4|2139.4|2144.9|2138.9|7
1675186500000|2023-01-31 17:35:00|2145.1|2139.1|2145.6|2139.6|2146.1|2140.1|2145.1|2139.1|22
1675186800000|2023-01-31 17:40:00|2145.4|2139.4|2144.6|2138.6|2145.6|2139.6|2144.6|2138.6|13
1675187100000|2023-01-31 17:45:00|2144.9|2138.9|2144.6|2138.6|2144.9|2138.9|2144.1|2138.1|13
1675187400000|2023-01-31 17:50:00|2143.6|2137.6|2143.1|2137.1|2144.4|2138.4|2141.6|2135.6|11
1675187700000|2023-01-31 17:55:00|2143.6|2137.6|2140.9|2134.9|2145.4|2139.4|2139.8|2133.8|60
1675188000000|2023-01-31 18:00:00|2140.6|2134.6|2142.4|2136.4|2142.4|2136.4|2140.6|2134.6|44
1675188300000|2023-01-31 18:05:00|2143.4|2137.4|2142.9|2136.9|2144.8|2138.8|2142.9|2136.9|27
1675188900000|2023-01-31 18:15:00|2142.8|2136.8|2142.8|2136.8|2142.9|2136.9|2142.6|2136.6|4
1675189200000|2023-01-31 18:20:00|2142.6|2136.6|2144.4|2138.4|2144.4|2138.4|2142.6|2136.6|17
1675189500000|2023-01-31 18:25:00|2144.1|2138.1|2144.9|2138.9|2145.1|2139.1|2144.1|2138.1|17
1675189800000|2023-01-31 18:30:00|2145|2139|2145.4|2139.4|2145.4|2139.4|2144.9|2138.9|10
1675190100000|2023-01-31 18:35:00|2145.3|2139.3|2144.5|2138.5|2145.3|2139.3|2144|2138|12
1675190400000|2023-01-31 18:40:00|2144.6|2138.6|2144.5|2138.5|2144.6|2138.6|2144.5|2138.5|4
1675190700000|2023-01-31 18:45:00|2144.3|2138.3|2144.6|2138.6|2144.9|2138.9|2144.3|2138.3|13
1675191000000|2023-01-31 18:50:00|2144.5|2138.5|2144.4|2138.4|2144.6|2138.6|2144.3|2138.3|23
1675191300000|2023-01-31 18:55:00|2144.1|2138.1|2149.5|2130.8|2150.3|2138.1|2142.3|2129.8|10
1675213200000|2023-02-01 01:00:00|2143.8|2137.8|2141|2135|2144.9|2138.9|2140.4|2134.4|23
1675213500000|2023-02-01 01:05:00|2141.3|2135.3|2145.9|2139.9|2146|2140|2141|2135|49
1675213800000|2023-02-01 01:10:00|2145.5|2139.5|2144.3|2138.3|2145.5|2139.5|2143.5|2137.5|11
1675214100000|2023-02-01 01:15:00|2144|2138|2144|2138|2144.8|2138.8|2143.8|2137.8|8
1675214400000|2023-02-01 01:20:00|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2142.5|2136.5|20
1675214700000|2023-02-01 01:25:00|2143.5|2137.5|2144.3|2138.3|2144.3|2138.3|2143|2137|39
1675215000000|2023-02-01 01:30:00|2144|2138|2145.4|2139.4|2145.8|2139.8|2143|2137|40
1675215300000|2023-02-01 01:35:00|2145.3|2139.3|2145.9|2139.9|2146.8|2140.8|2144.5|2138.5|112
1675215600000|2023-02-01 01:40:00|2145.6|2139.6|2145.5|2139.5|2146.3|2140.3|2144.5|2138.5|63
1675215900000|2023-02-01 01:45:00|2145.3|2139.3|2145.5|2139.5|2145.8|2139.8|2144.8|2138.8|24
1675216200000|2023-02-01 01:50:00|2145.3|2139.3|2145|2139|2145.5|2139.5|2144.3|2138.3|44
1675216500000|2023-02-01 01:55:00|2144.3|2138.3|2146.3|2140.3|2146.5|2140.5|2144.3|2138.3|121
1675216800000|2023-02-01 02:00:00|2146|2140|2146.3|2140.3|2148.8|2142.8|2145.3|2139.3|20
1675217100000|2023-02-01 02:05:00|2146|2140|2146.5|2140.5|2147|2141|2145.3|2139.3|7
1675217400000|2023-02-01 02:10:00|2146.3|2140.3|2145.3|2139.3|2146.3|2140.3|2144.8|2138.8|39
1675217700000|2023-02-01 02:15:00|2145|2139|2143.8|2137.8|2145|2139|2143.8|2137.8|6
1675218000000|2023-02-01 02:20:00|2144|2138|2143.5|2137.5|2144|2138|2143.5|2137.5|5
1675218300000|2023-02-01 02:25:00|2143.3|2137.3|2143|2137|2143.3|2137.3|2142.8|2136.8|4
1675218600000|2023-02-01 02:30:00|2143.3|2137.3|2143.8|2137.8|2144.5|2138.5|2143|2137|40
1675218900000|2023-02-01 02:35:00|2143.5|2137.5|2142.8|2136.8|2143.5|2137.5|2142.8|2136.8|17
1675219200000|2023-02-01 02:40:00|2143|2137|2143.5|2137.5|2143.8|2137.8|2142.5|2136.5|101
1675219500000|2023-02-01 02:45:00|2143.3|2137.3|2143|2137|2143.8|2137.8|2141.8|2135.8|82
1675219800000|2023-02-01 02:50:00|2143.3|2137.3|2143.8|2137.8|2145|2139|2143.3|2137.3|49
1675220100000|2023-02-01 02:55:00|2144|2138|2144.3|2138.3|2145|2139|2143.1|2137.1|22
1675220400000|2023-02-01 03:00:00|2144|2138|2143.8|2137.8|2144.3|2138.3|2143.5|2137.5|32
1675220700000|2023-02-01 03:05:00|2144|2138|2145|2139|2145|2139|2143.8|2137.8|32
1675221000000|2023-02-01 03:10:00|2145.3|2139.3|2146|2140|2146|2140|2145.3|2139.3|54
1675221300000|2023-02-01 03:15:00|2145.8|2139.8|2146|2140|2146.3|2140.3|2145.8|2139.8|6
1675221600000|2023-02-01 03:20:00|2145.8|2139.8|2145.8|2139.8|2146.5|2140.5|2145|2139|19
1675221900000|2023-02-01 03:25:00|2146|2140|2148|2142|2148|2142|2146|2140|30
1675222500000|2023-02-01 03:35:00|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|1
1675224300000|2023-02-01 04:05:00|2147.5|2141.5|2147.3|2141.3|2147.5|2141.5|2147|2141|3
1675224600000|2023-02-01 04:10:00|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1675224900000|2023-02-01 04:15:00|2147.3|2141.3|2147.3|2141.3|2147.5|2141.5|2147|2141|5
1675225200000|2023-02-01 04:20:00|2147.5|2141.5|2147.3|2141.3|2147.5|2141.5|2147|2141|3
1675225500000|2023-02-01 04:25:00|2147|2141|2147|2141|2147|2141|2147|2141|1
1675225800000|2023-02-01 04:30:00|2147.3|2141.3|2147.5|2141.5|2147.5|2141.5|2147.3|2141.3|4
1675226100000|2023-02-01 04:35:00|2147|2141|2147.5|2141.5|2147.5|2141.5|2147|2141|3
1675226400000|2023-02-01 04:40:00|2147.3|2141.3|2146.8|2140.8|2147.3|2141.3|2146.8|2140.8|7
1675226700000|2023-02-01 04:45:00|2146.5|2140.5|2146.5|2140.5|2146.8|2140.8|2146|2140|6
1675227000000|2023-02-01 04:50:00|2146.3|2140.3|2146.5|2140.5|2146.5|2140.5|2146|2140|6
1675227300000|2023-02-01 04:55:00|2146.3|2140.3|2146.5|2140.5|2146.5|2140.5|2146.3|2140.3|2
1675227600000|2023-02-01 05:00:00|2146.8|2140.8|2147.5|2141.5|2147.5|2141.5|2146.8|2140.8|5
1675227900000|2023-02-01 05:05:00|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|1
1675228200000|2023-02-01 05:10:00|2147.5|2141.5|2147|2141|2147.8|2141.8|2146.8|2140.8|8
1675228500000|2023-02-01 05:15:00|2146.8|2140.8|2147|2141|2147|2141|2146.5|2140.5|5
1675228800000|2023-02-01 05:20:00|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.5|2140.5|17
1675229100000|2023-02-01 05:25:00|2146.5|2140.5|2150|2144|2150|2144|2146.5|2140.5|45
1675229400000|2023-02-01 05:30:00|2149.8|2143.8|2152.8|2146.8|2152.8|2146.8|2148.8|2142.8|24
1675229700000|2023-02-01 05:35:00|2152.5|2146.5|2152.8|2146.8|2152.8|2146.8|2152.5|2146.5|2
1675230000000|2023-02-01 05:40:00|2153|2147|2153|2147|2153.3|2147.3|2153|2147|3
1675230300000|2023-02-01 05:45:00|2153.3|2147.3|2152.8|2146.8|2153.3|2147.3|2151.3|2145.3|12
1675230600000|2023-02-01 05:50:00|2153|2147|2153|2147|2153|2147|2152.5|2146.5|11
1675230900000|2023-02-01 05:55:00|2153.3|2147.3|2152.5|2146.5|2153.3|2147.3|2152.3|2146.3|4
1675231200000|2023-02-01 06:00:00|2152.8|2146.8|2153|2147|2153.5|2147.5|2152|2146|13
1675231800000|2023-02-01 06:10:00|2153.3|2147.3|2153.3|2147.3|2153.3|2147.3|2153|2147|3
1675232100000|2023-02-01 06:15:00|2152.8|2146.8|2153|2147|2153|2147|2152.8|2146.8|2
1675232400000|2023-02-01 06:20:00|2153.3|2147.3|2154.3|2148.3|2156.8|2150.8|2153.3|2147.3|13
1675232700000|2023-02-01 06:25:00|2154|2148|2153.3|2147.3|2154|2148|2153|2147|5
1675233000000|2023-02-01 06:30:00|2153.5|2147.5|2154.5|2148.5|2154.5|2148.5|2153.5|2147.5|8
1675233300000|2023-02-01 06:35:00|2155.3|2149.3|2158.8|2152.8|2158.8|2152.8|2155|2149|13
1675233600000|2023-02-01 06:40:00|2159|2153|2158.3|2152.3|2159.3|2153.3|2158.3|2152.3|5
1675233900000|2023-02-01 06:45:00|2158|2152|2155.3|2149.3|2158|2152|2155.3|2149.3|5
1675234200000|2023-02-01 06:50:00|2155.8|2149.8|2158.3|2152.3|2159.5|2153.5|2155.8|2149.8|13
1675234500000|2023-02-01 06:55:00|2158.5|2152.5|2164.8|2158.8|2164.8|2158.8|2158.5|2152.5|28
1675234800000|2023-02-01 07:00:00|2164.3|2158.3|2164.5|2158.5|2164.5|2158.5|2164.3|2158.3|2
1675235100000|2023-02-01 07:05:00|2165|2159|2159.8|2153.8|2165.5|2159.5|2159.8|2153.8|26
1675235400000|2023-02-01 07:10:00|2159.5|2153.5|2157.5|2151.5|2159.5|2153.5|2156.8|2150.8|8
1675235700000|2023-02-01 07:15:00|2158|2152|2158.5|2152.5|2158.8|2152.8|2158|2152|8
1675236000000|2023-02-01 07:20:00|2158.3|2152.3|2158|2152|2158.3|2152.3|2157.8|2151.8|9
1675236300000|2023-02-01 07:25:00|2157.8|2151.8|2154.8|2148.8|2159|2153|2154.3|2148.3|60
1675236600000|2023-02-01 07:30:00|2155|2149|2154.5|2148.5|2155.3|2149.3|2154.5|2148.5|27
1675236900000|2023-02-01 07:35:00|2154.3|2148.3|2154|2148|2154.3|2148.3|2154|2148|10
1675237200000|2023-02-01 07:40:00|2153.8|2147.8|2153.8|2147.8|2154.3|2148.3|2153.8|2147.8|6
1675237500000|2023-02-01 07:45:00|2154|2148|2155.3|2149.3|2155.3|2149.3|2154|2148|13
1675237800000|2023-02-01 07:50:00|2155|2149|2155.5|2149.5|2155.5|2149.5|2152|2146|23
1675238100000|2023-02-01 07:55:00|2155|2149|2157.9|2151.9|2158.3|2152.3|2155|2149|24
1675238400000|2023-02-01 08:00:00|2157.6|2151.6|2167.4|2161.4|2167.4|2161.4|2157.6|2151.6|39
1675238700000|2023-02-01 08:05:00|2167.6|2161.6|2175.1|2169.1|2177.3|2171.3|2167.6|2161.6|57
1675239000000|2023-02-01 08:10:00|2175.6|2169.6|2176.1|2170.1|2177.1|2171.1|2174.9|2168.9|30
1675239300000|2023-02-01 08:15:00|2176.4|2170.4|2175.1|2169.1|2178.4|2172.4|2175.1|2169.1|28
1675239600000|2023-02-01 08:20:00|2174.9|2168.9|2169.5|2163.5|2175.6|2169.6|2166.8|2160.8|50
1675239900000|2023-02-01 08:25:00|2169.6|2163.6|2170.9|2164.9|2170.9|2164.9|2169.6|2163.6|14
1675240200000|2023-02-01 08:30:00|2170.6|2164.6|2168.1|2162.1|2171.4|2165.4|2167.9|2161.9|21
1675240500000|2023-02-01 08:35:00|2167.9|2161.9|2170.4|2164.4|2170.4|2164.4|2166.4|2160.4|31
1675240800000|2023-02-01 08:40:00|2170.1|2164.1|2170.1|2164.1|2170.9|2164.9|2170.1|2164.1|13
1675241100000|2023-02-01 08:45:00|2169.6|2163.6|2169.4|2163.4|2169.6|2163.6|2167.4|2161.4|16
1675241400000|2023-02-01 08:50:00|2169.1|2163.1|2165.9|2159.9|2169.1|2163.1|2165.1|2159.1|25
1675241700000|2023-02-01 08:55:00|2166.1|2160.1|2166.1|2160.1|2166.6|2160.6|2164.4|2158.4|17
1675242000000|2023-02-01 09:00:00|2166.4|2160.4|2164.6|2158.6|2167.9|2161.9|2164.4|2158.4|17
1675242300000|2023-02-01 09:05:00|2164.9|2158.9|2165.6|2159.6|2166.4|2160.4|2164.9|2158.9|12
1675242600000|2023-02-01 09:10:00|2165.4|2159.4|2166.1|2160.1|2166.1|2160.1|2164.4|2158.4|20
1675242900000|2023-02-01 09:15:00|2165.9|2159.9|2162.1|2156.1|2165.9|2159.9|2161.3|2155.3|23
1675243200000|2023-02-01 09:20:00|2162.4|2156.4|2163.4|2157.4|2163.6|2157.6|2161.9|2155.9|13
1675243500000|2023-02-01 09:25:00|2163.1|2157.1|2162.6|2156.6|2163.6|2157.6|2162.4|2156.4|9
1675243800000|2023-02-01 09:30:00|2162.4|2156.4|2162.9|2156.9|2163.1|2157.1|2161.4|2155.4|13
1675244100000|2023-02-01 09:35:00|2163.1|2157.1|2165.1|2159.1|2165.1|2159.1|2163.1|2157.1|13
1675244400000|2023-02-01 09:40:00|2165.4|2159.4|2161.6|2155.6|2165.6|2159.6|2161.6|2155.6|11
1675244700000|2023-02-01 09:45:00|2161.9|2155.9|2162.6|2156.6|2162.9|2156.9|2161.9|2155.9|9
1675245000000|2023-02-01 09:50:00|2162.9|2156.9|2162.9|2156.9|2163.4|2157.4|2161.9|2155.9|14
1675245300000|2023-02-01 09:55:00|2163.1|2157.1|2163.1|2157.1|2165.6|2159.6|2162.9|2156.9|15
1675245600000|2023-02-01 10:00:00|2164.4|2158.4|2163.6|2157.6|2165.1|2159.1|2162.6|2156.6|34
1675245900000|2023-02-01 10:05:00|2164.1|2158.1|2166.1|2160.1|2166.4|2160.4|2163.6|2157.6|17
1675246200000|2023-02-01 10:10:00|2166.4|2160.4|2166.1|2160.1|2166.6|2160.6|2165.9|2159.9|16
1675246500000|2023-02-01 10:15:00|2165.9|2159.9|2165.9|2159.9|2166.4|2160.4|2164.9|2158.9|14
1675246800000|2023-02-01 10:20:00|2166.1|2160.1|2166.4|2160.4|2167.6|2161.6|2165.9|2159.9|18
1675247100000|2023-02-01 10:25:00|2166.6|2160.6|2165.4|2159.4|2167.9|2161.9|2165.4|2159.4|16
1675247400000|2023-02-01 10:30:00|2165.1|2159.1|2164.9|2158.9|2165.6|2159.6|2163.4|2157.4|14
1675247700000|2023-02-01 10:35:00|2164.6|2158.6|2166.9|2160.9|2166.9|2160.9|2164.6|2158.6|13
1675248000000|2023-02-01 10:40:00|2166.4|2160.4|2167.1|2161.1|2167.4|2161.4|2165.6|2159.6|11
1675248300000|2023-02-01 10:45:00|2167.4|2161.4|2164.9|2158.9|2168.6|2162.6|2164.6|2158.6|24
1675248600000|2023-02-01 10:50:00|2165.1|2159.1|2163.4|2157.4|2167.6|2161.6|2163.1|2157.1|27
1675248900000|2023-02-01 10:55:00|2163.1|2157.1|2161.6|2155.6|2163.1|2157.1|2160.6|2154.6|13
1675249200000|2023-02-01 11:00:00|2161.4|2155.4|2160.9|2154.9|2161.4|2155.4|2160.6|2154.6|13
1675249500000|2023-02-01 11:05:00|2161.1|2155.1|2156.9|2150.9|2161.9|2155.9|2156.9|2150.9|16
1675249800000|2023-02-01 11:10:00|2156.6|2150.6|2155.1|2149.1|2157.1|2151.1|2155.1|2149.1|13
1675250100000|2023-02-01 11:15:00|2155.4|2149.4|2157.9|2151.9|2158.1|2152.1|2155.4|2149.4|12
1675250400000|2023-02-01 11:20:00|2158.1|2152.1|2158.1|2152.1|2159.1|2153.1|2157.4|2151.4|16
1675250700000|2023-02-01 11:25:00|2158.4|2152.4|2156.9|2150.9|2158.4|2152.4|2154.9|2148.9|19
1675251000000|2023-02-01 11:30:00|2156.6|2150.6|2154.1|2148.1|2156.6|2150.6|2154.1|2148.1|13
1675251300000|2023-02-01 11:35:00|2154.6|2148.6|2158.6|2152.6|2158.6|2152.6|2154.6|2148.6|14
1675251600000|2023-02-01 11:40:00|2158.4|2152.4|2157.4|2151.4|2158.4|2152.4|2157.4|2151.4|7
1675251900000|2023-02-01 11:45:00|2157.1|2151.1|2156.9|2150.9|2157.4|2151.4|2156.9|2150.9|6
1675252200000|2023-02-01 11:50:00|2157.1|2151.1|2158.4|2152.4|2158.6|2152.6|2157.1|2151.1|5
1675252500000|2023-02-01 11:55:00|2158.1|2152.1|2157.1|2151.1|2158.1|2152.1|2157.1|2151.1|4
1675252800000|2023-02-01 12:00:00|2157.4|2151.4|2158.6|2152.6|2159.1|2153.1|2157.4|2151.4|17
1675253100000|2023-02-01 12:05:00|2158.9|2152.9|2158.4|2152.4|2158.9|2152.9|2158.4|2152.4|7
1675253400000|2023-02-01 12:10:00|2158.6|2152.6|2159.1|2153.1|2159.1|2153.1|2157.1|2151.1|12
1675253700000|2023-02-01 12:15:00|2158.9|2152.9|2158.6|2152.6|2158.9|2152.9|2158.4|2152.4|10
1675254000000|2023-02-01 12:20:00|2158.9|2152.9|2162.6|2156.6|2162.6|2156.6|2158.9|2152.9|12
1675254300000|2023-02-01 12:25:00|2162.9|2156.9|2161.9|2155.9|2163.9|2157.9|2161.9|2155.9|12
1675254600000|2023-02-01 12:30:00|2162.1|2156.1|2167.1|2161.1|2168.5|2162.5|2162.1|2156.1|28
1675254900000|2023-02-01 12:35:00|2167.4|2161.4|2161|2155|2167.4|2161.4|2161|2155|36
1675255200000|2023-02-01 12:40:00|2161.1|2155.1|2158.4|2152.4|2161.6|2155.6|2158|2152|39
1675255500000|2023-02-01 12:45:00|2158.1|2152.1|2159.4|2153.4|2160.6|2154.6|2156.6|2150.6|45
1675255800000|2023-02-01 12:50:00|2159.9|2153.9|2163.9|2157.9|2165|2159|2159.9|2153.9|48
1675256100000|2023-02-01 12:55:00|2164.1|2158.1|2162.6|2156.6|2165.9|2159.9|2162.6|2156.6|16
1675256400000|2023-02-01 13:00:00|2162.9|2156.9|2173.1|2167.1|2173.1|2167.1|2162.9|2156.9|106
1675256700000|2023-02-01 13:05:00|2173.4|2167.4|2177.4|2171.4|2178.9|2172.9|2173.4|2167.4|38
1675257000000|2023-02-01 13:10:00|2177.1|2171.1|2177.4|2171.4|2179.1|2173.1|2174.6|2168.6|43
1675257300000|2023-02-01 13:15:00|2177.6|2171.6|2176.1|2170.1|2178.9|2172.9|2176.1|2170.1|32
1675257600000|2023-02-01 13:20:00|2176.4|2170.4|2177.9|2171.9|2178.6|2172.6|2174.9|2168.9|48
1675257900000|2023-02-01 13:25:00|2178.1|2172.1|2176.4|2170.4|2178.9|2172.9|2175.1|2169.1|24
1675258200000|2023-02-01 13:30:00|2176.1|2170.1|2173.1|2167.1|2177.4|2171.4|2171|2165|34
1675258500000|2023-02-01 13:35:00|2173|2167|2171.1|2165.1|2173|2167|2169.9|2163.9|94
1675258800000|2023-02-01 13:40:00|2171|2165|2173.9|2167.9|2174.1|2168.1|2169.1|2163.1|123
1675259100000|2023-02-01 13:45:00|2173.6|2167.6|2174.9|2168.9|2175.1|2169.1|2173.4|2167.4|27
1675259400000|2023-02-01 13:50:00|2175.1|2169.1|2172.4|2166.4|2176.9|2170.9|2172.4|2166.4|35
1675259700000|2023-02-01 13:55:00|2171.9|2165.9|2169.9|2163.9|2172.1|2166.1|2168.3|2162.3|99
1675260000000|2023-02-01 14:00:00|2170.1|2164.1|2166.6|2160.6|2170.1|2164.1|2165.6|2159.6|80
1675260300000|2023-02-01 14:05:00|2166.4|2160.4|2166.1|2160.1|2167.1|2161.1|2163.9|2157.9|36
1675260600000|2023-02-01 14:10:00|2166.4|2160.4|2166.9|2160.9|2166.9|2160.9|2164.6|2158.6|56
1675260900000|2023-02-01 14:15:00|2167.4|2161.4|2165.9|2159.9|2170.1|2164.1|2164.9|2158.9|197
1675261200000|2023-02-01 14:20:00|2166.4|2160.4|2165.1|2159.1|2166.6|2160.6|2164.4|2158.4|77
1675261500000|2023-02-01 14:25:00|2165.4|2159.4|2165.6|2159.6|2167.4|2161.4|2165.4|2159.4|20
1675261800000|2023-02-01 14:30:00|2166.1|2160.1|2166.4|2160.4|2166.9|2160.9|2166.1|2160.1|14
1675262100000|2023-02-01 14:35:00|2166.1|2160.1|2170.6|2164.6|2170.6|2164.6|2166.1|2160.1|34
1675262400000|2023-02-01 14:40:00|2170.9|2164.9|2166.9|2160.9|2171.1|2165.1|2166.9|2160.9|22
1675262700000|2023-02-01 14:45:00|2167.6|2161.6|2168.1|2162.1|2168.9|2162.9|2166.9|2160.9|34
1675263000000|2023-02-01 14:50:00|2168.4|2162.4|2169.1|2163.1|2169.1|2163.1|2166.4|2160.4|42
1675263300000|2023-02-01 14:55:00|2169.9|2163.9|2171.6|2165.6|2173.4|2167.4|2169.9|2163.9|45
1675263600000|2023-02-01 15:00:00|2172.6|2166.6|2170.4|2164.4|2173.6|2167.6|2168.9|2162.9|92
1675263900000|2023-02-01 15:05:00|2170.6|2164.6|2170.1|2164.1|2173.6|2167.6|2168.9|2162.9|82
1675264200000|2023-02-01 15:10:00|2169.9|2163.9|2167.6|2161.6|2170.1|2164.1|2166.1|2160.1|74
1675264500000|2023-02-01 15:15:00|2167.4|2161.4|2164.4|2158.4|2167.4|2161.4|2163.6|2157.6|83
1675264800000|2023-02-01 15:20:00|2163.6|2157.6|2165.1|2159.1|2165.1|2159.1|2163.4|2157.4|171
1675265100000|2023-02-01 15:25:00|2164.6|2158.6|2164.4|2158.4|2165.1|2159.1|2163.6|2157.6|194
1675265400000|2023-02-01 15:30:00|2164.6|2158.6|2166.1|2160.1|2166.9|2160.9|2162.6|2156.6|76
1675265700000|2023-02-01 15:35:00|2166.4|2160.4|2166.4|2160.4|2167.1|2161.1|2165.4|2159.4|86
1675266000000|2023-02-01 15:40:00|2166.1|2160.1|2167.1|2161.1|2168.4|2162.4|2165.4|2159.4|89
1675266300000|2023-02-01 15:45:00|2166.9|2160.9|2167.4|2161.4|2167.9|2161.9|2166.9|2160.9|37
1675266600000|2023-02-01 15:50:00|2167.1|2161.1|2161.6|2155.6|2167.6|2161.6|2160.9|2154.9|71
1675266900000|2023-02-01 15:55:00|2161.4|2155.4|2162.6|2156.6|2163.1|2157.1|2160.9|2154.9|51
1675267200000|2023-02-01 16:00:00|2162.4|2156.4|2165.6|2159.6|2166.6|2160.6|2161.6|2155.6|50
1675267500000|2023-02-01 16:05:00|2165.9|2159.9|2162.9|2156.9|2165.9|2159.9|2162.9|2156.9|25
1675267800000|2023-02-01 16:10:00|2162.6|2156.6|2164.4|2158.4|2164.6|2158.6|2162.4|2156.4|27
1675268100000|2023-02-01 16:15:00|2164.6|2158.6|2135.6|2129.6|2165.1|2159.1|2131.6|2125.6|444
1675268400000|2023-02-01 16:20:00|2136.4|2130.4|2140.4|2134.4|2141.6|2135.6|2135.9|2129.9|59
1675268700000|2023-02-01 16:25:00|2140.1|2134.1|2141.9|2135.9|2143.6|2137.6|2138.9|2132.9|34
1675269000000|2023-02-01 16:30:00|2142.1|2136.1|2141.4|2135.4|2142.6|2136.6|2141.1|2135.1|24
1675269300000|2023-02-01 16:35:00|2141.1|2135.1|2137.9|2131.9|2141.1|2135.1|2135.6|2129.6|32
1675269600000|2023-02-01 16:40:00|2137.6|2131.6|2140.1|2134.1|2140.1|2134.1|2136.9|2130.9|19
1675269900000|2023-02-01 16:45:00|2140.4|2134.4|2139.4|2133.4|2141.6|2135.6|2139.1|2133.1|31
1675270200000|2023-02-01 16:50:00|2139.6|2133.6|2138.4|2132.4|2140.6|2134.6|2138.4|2132.4|20
1675270500000|2023-02-01 16:55:00|2138.1|2132.1|2139.9|2133.9|2139.9|2133.9|2137.9|2131.9|24
1675270800000|2023-02-01 17:00:00|2139.4|2133.4|2138.9|2132.9|2140.1|2134.1|2138.4|2132.4|10
1675271100000|2023-02-01 17:05:00|2138.6|2132.6|2136.4|2130.4|2138.6|2132.6|2135.4|2129.4|24
1675271400000|2023-02-01 17:10:00|2136.1|2130.1|2132.1|2126.1|2136.6|2130.6|2132.1|2126.1|20
1675271700000|2023-02-01 17:15:00|2131.9|2125.9|2131.6|2125.6|2132.6|2126.6|2131.6|2125.6|22
1675272000000|2023-02-01 17:20:00|2132.4|2126.4|2132.1|2126.1|2132.6|2126.6|2131.6|2125.6|15
1675272300000|2023-02-01 17:25:00|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|2131.6|2125.6|9
1675272600000|2023-02-01 17:30:00|2132.1|2126.1|2132.1|2126.1|2132.4|2126.4|2131.6|2125.6|25
1675272900000|2023-02-01 17:35:00|2131.9|2125.9|2132.1|2126.1|2132.4|2126.4|2131.6|2125.6|26
1675273200000|2023-02-01 17:40:00|2131.9|2125.9|2132.4|2126.4|2133.1|2127.1|2131.9|2125.9|19
1675273500000|2023-02-01 17:45:00|2132.1|2126.1|2132.4|2126.4|2132.4|2126.4|2131.9|2125.9|8
1675273800000|2023-02-01 17:50:00|2132.1|2126.1|2131.9|2125.9|2132.1|2126.1|2131.9|2125.9|2
1675274100000|2023-02-01 17:55:00|2132.1|2126.1|2132.6|2126.6|2134|2128|2131.6|2125.6|46
1675274400000|2023-02-01 18:00:00|2132.9|2126.9|2136.8|2130.8|2136.8|2130.8|2132.9|2126.9|16
1675274700000|2023-02-01 18:05:00|2137|2131|2137.3|2131.3|2137.8|2131.8|2137|2131|6
1675275000000|2023-02-01 18:10:00|2137|2131|2137.3|2131.3|2137.3|2131.3|2137|2131|4
1675275300000|2023-02-01 18:15:00|2136|2130|2136.5|2130.5|2137.3|2131.3|2136|2130|7
1675275600000|2023-02-01 18:20:00|2136.4|2130.4|2137.4|2131.4|2137.4|2131.4|2136.3|2130.3|10
1675275900000|2023-02-01 18:25:00|2137.1|2131.1|2138|2132|2138.1|2132.1|2137.1|2131.1|18
1675276200000|2023-02-01 18:30:00|2138.1|2132.1|2136.5|2130.5|2138.1|2132.1|2136.5|2130.5|6
1675276500000|2023-02-01 18:35:00|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|1
1675276800000|2023-02-01 18:40:00|2136|2130|2134.8|2128.8|2136|2130|2134.6|2128.6|12
1675277100000|2023-02-01 18:45:00|2134.5|2128.5|2133.4|2127.4|2134.5|2128.5|2133.1|2127.1|5
1675277400000|2023-02-01 18:50:00|2133.5|2127.5|2134|2128|2134.9|2128.9|2133.5|2127.5|10
1675277700000|2023-02-01 18:55:00|2133.8|2127.8|2142|2123.3|2142|2127.8|2132.8|2120.3|7
1675299600000|2023-02-02 01:00:00|2160.6|2154.6|2156.4|2150.4|2162.6|2156.6|2156.1|2150.1|15
1675299900000|2023-02-02 01:05:00|2156.5|2150.5|2161.3|2155.3|2161.8|2155.8|2156|2150|29
1675300200000|2023-02-02 01:10:00|2161|2155|2163.3|2157.3|2164.3|2158.3|2159.8|2153.8|30
1675300500000|2023-02-02 01:15:00|2163|2157|2174.1|2168.1|2175.1|2169.1|2162.8|2156.8|77
1675300800000|2023-02-02 01:20:00|2173.9|2167.9|2174.8|2168.8|2175.9|2169.9|2172.9|2166.9|37
1675301100000|2023-02-02 01:25:00|2174.5|2168.5|2174|2168|2175.3|2169.3|2173.8|2167.8|28
1675301400000|2023-02-02 01:30:00|2173.8|2167.8|2169.3|2163.3|2173.8|2167.8|2169.3|2163.3|32
1675301700000|2023-02-02 01:35:00|2169|2163|2165.5|2159.5|2169|2163|2165.5|2159.5|26
1675302000000|2023-02-02 01:40:00|2165.3|2159.3|2165.3|2159.3|2167|2161|2164.3|2158.3|35
1675302300000|2023-02-02 01:45:00|2165|2159|2163.3|2157.3|2165.5|2159.5|2162.3|2156.3|42
1675302600000|2023-02-02 01:50:00|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|2163|2157|6
1675302900000|2023-02-02 01:55:00|2164.8|2158.8|2167|2161|2167|2161|2164.3|2158.3|18
1675303200000|2023-02-02 02:00:00|2166.8|2160.8|2168.3|2162.3|2168.3|2162.3|2165.5|2159.5|28
1675303500000|2023-02-02 02:05:00|2168|2162|2167.3|2161.3|2168.3|2162.3|2166.8|2160.8|16
1675303800000|2023-02-02 02:10:00|2167|2161|2167|2161|2167.5|2161.5|2166.3|2160.3|15
1675304100000|2023-02-02 02:15:00|2166.8|2160.8|2167.3|2161.3|2167.3|2161.3|2166.8|2160.8|9
1675304400000|2023-02-02 02:20:00|2167|2161|2166|2160|2167|2161|2166|2160|3
1675304700000|2023-02-02 02:25:00|2165.8|2159.8|2165.5|2159.5|2165.8|2159.8|2165|2159|5
1675305000000|2023-02-02 02:30:00|2166.3|2160.3|2167.3|2161.3|2167.5|2161.5|2165|2159|33
1675305300000|2023-02-02 02:35:00|2167|2161|2166|2160|2167|2161|2165.8|2159.8|14
1675305600000|2023-02-02 02:40:00|2166.9|2160.9|2169.3|2163.3|2169.8|2163.8|2166.9|2160.9|7
1675305900000|2023-02-02 02:45:00|2169.5|2163.5|2169.3|2163.3|2169.5|2163.5|2169.3|2163.3|6
1675306200000|2023-02-02 02:50:00|2169.5|2163.5|2168.8|2162.8|2169.5|2163.5|2168.8|2162.8|14
1675306500000|2023-02-02 02:55:00|2169|2163|2168.8|2162.8|2169|2163|2168.8|2162.8|2
1675306800000|2023-02-02 03:00:00|2168.5|2162.5|2168.3|2162.3|2168.5|2162.5|2167.8|2161.8|4
1675307100000|2023-02-02 03:05:00|2168.5|2162.5|2168.3|2162.3|2168.5|2162.5|2168.3|2162.3|2
1675307400000|2023-02-02 03:10:00|2168.5|2162.5|2168.3|2162.3|2168.5|2162.5|2168.3|2162.3|6
1675307700000|2023-02-02 03:15:00|2168.5|2162.5|2170.8|2164.8|2170.8|2164.8|2168.5|2162.5|6
1675308000000|2023-02-02 03:20:00|2170.5|2164.5|2170|2164|2171.5|2165.5|2169.5|2163.5|8
1675308300000|2023-02-02 03:25:00|2170.5|2164.5|2172|2166|2172.5|2166.5|2170|2164|5
1675308600000|2023-02-02 03:30:00|2171.8|2165.8|2171.5|2165.5|2171.8|2165.8|2170.8|2164.8|4
1675309200000|2023-02-02 03:40:00|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1675310100000|2023-02-02 03:55:00|2171.5|2165.5|2172.3|2166.3|2172.5|2166.5|2171.5|2165.5|3
1675310700000|2023-02-02 04:05:00|2172|2166|2172.3|2166.3|2172.3|2166.3|2172|2166|2
1675311600000|2023-02-02 04:20:00|2171.5|2165.5|2170|2164|2171.5|2165.5|2170|2164|3
1675312200000|2023-02-02 04:30:00|2170.3|2164.3|2170|2164|2170.3|2164.3|2169.8|2163.8|6
1675312500000|2023-02-02 04:35:00|2169.8|2163.8|2172.8|2166.8|2172.8|2166.8|2169.8|2163.8|8
1675312800000|2023-02-02 04:40:00|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1675313400000|2023-02-02 04:50:00|2172.3|2166.3|2173|2167|2173|2167|2171.5|2165.5|6
1675313700000|2023-02-02 04:55:00|2172.8|2166.8|2170|2164|2172.8|2166.8|2170|2164|13
1675314000000|2023-02-02 05:00:00|2169.8|2163.8|2170.5|2164.5|2170.8|2164.8|2169|2163|17
1675314300000|2023-02-02 05:05:00|2170|2164|2169|2163|2170|2164|2169|2163|5
1675314600000|2023-02-02 05:10:00|2169.3|2163.3|2169.3|2163.3|2169.5|2163.5|2169|2163|7
1675314900000|2023-02-02 05:15:00|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.3|2163.3|7
1675315200000|2023-02-02 05:20:00|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.5|2163.5|7
1675315500000|2023-02-02 05:25:00|2169.5|2163.5|2172|2166|2172.3|2166.3|2169.3|2163.3|8
1675315800000|2023-02-02 05:30:00|2171.8|2165.8|2172|2166|2173|2167|2170.8|2164.8|14
1675316400000|2023-02-02 05:40:00|2172.3|2166.3|2172.5|2166.5|2172.8|2166.8|2171.8|2165.8|4
1675316700000|2023-02-02 05:45:00|2172.8|2166.8|2173.3|2167.3|2174|2168|2172.8|2166.8|7
1675317000000|2023-02-02 05:50:00|2173|2167|2173.3|2167.3|2173.8|2167.8|2172.3|2166.3|8
1675317300000|2023-02-02 05:55:00|2173|2167|2173.5|2167.5|2173.8|2167.8|2173|2167|19
1675317600000|2023-02-02 06:00:00|2173.8|2167.8|2173.5|2167.5|2173.8|2167.8|2173.5|2167.5|10
1675317900000|2023-02-02 06:05:00|2173.8|2167.8|2172.6|2166.6|2174|2168|2171.8|2165.8|25
1675318200000|2023-02-02 06:10:00|2172.8|2166.8|2171.8|2165.8|2172.8|2166.8|2171|2165|11
1675318500000|2023-02-02 06:15:00|2171|2165|2171|2165|2171.3|2165.3|2171|2165|5
1675318800000|2023-02-02 06:20:00|2171.3|2165.3|2173.5|2167.5|2173.8|2167.8|2171.3|2165.3|12
1675319100000|2023-02-02 06:25:00|2173.3|2167.3|2172|2166|2173.3|2167.3|2170|2164|12
1675319400000|2023-02-02 06:30:00|2172.3|2166.3|2171.8|2165.8|2172.3|2166.3|2170.5|2164.5|11
1675319700000|2023-02-02 06:35:00|2172|2166|2167.8|2161.8|2172|2166|2166.8|2160.8|16
1675320000000|2023-02-02 06:40:00|2168.3|2162.3|2171.5|2165.5|2172|2166|2168.3|2162.3|22
1675320300000|2023-02-02 06:45:00|2171.3|2165.3|2172.5|2166.5|2172.5|2166.5|2171|2165|41
1675320600000|2023-02-02 06:50:00|2173.5|2167.5|2172|2166|2173.8|2167.8|2172|2166|22
1675320900000|2023-02-02 06:55:00|2172.3|2166.3|2173.3|2167.3|2173.3|2167.3|2172.3|2166.3|5
1675321200000|2023-02-02 07:00:00|2173.5|2167.5|2170.5|2164.5|2173.8|2167.8|2170.3|2164.3|17
1675321500000|2023-02-02 07:05:00|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.5|2164.5|13
1675321800000|2023-02-02 07:10:00|2170.5|2164.5|2168.5|2162.5|2170.5|2164.5|2167.8|2161.8|19
1675322100000|2023-02-02 07:15:00|2168.8|2162.8|2168.3|2162.3|2169.5|2163.5|2167.8|2161.8|21
1675322400000|2023-02-02 07:20:00|2168.5|2162.5|2156.6|2150.6|2168.5|2162.5|2156.6|2150.6|20
1675322700000|2023-02-02 07:25:00|2156.1|2150.1|2153.3|2147.3|2156.3|2150.3|2152.3|2146.3|26
1675323000000|2023-02-02 07:30:00|2153.8|2147.8|2147.3|2141.3|2155|2149|2147.3|2141.3|17
1675323300000|2023-02-02 07:35:00|2147|2141|2147|2141|2149.5|2143.5|2147|2141|14
1675323600000|2023-02-02 07:40:00|2147.3|2141.3|2149.5|2143.5|2151.3|2145.3|2147.3|2141.3|14
1675323900000|2023-02-02 07:45:00|2149|2143|2150|2144|2151|2145|2149|2143|7
1675324200000|2023-02-02 07:50:00|2149.8|2143.8|2150.3|2144.3|2151.8|2145.8|2149.5|2143.5|18
1675324500000|2023-02-02 07:55:00|2150|2144|2149.4|2143.4|2151.4|2145.4|2149.4|2143.4|16
1675324800000|2023-02-02 08:00:00|2149.6|2143.6|2148.9|2142.9|2150.4|2144.4|2141.9|2135.9|39
1675325100000|2023-02-02 08:05:00|2147.6|2141.6|2146.9|2140.9|2147.6|2141.6|2142|2136|42
1675325400000|2023-02-02 08:10:00|2147.1|2141.1|2140.1|2134.1|2148.1|2142.1|2140|2134|34
1675325700000|2023-02-02 08:15:00|2140|2134|2143.1|2137.1|2144.4|2138.4|2139.9|2133.9|30
1675326000000|2023-02-02 08:20:00|2142.9|2136.9|2142.6|2136.6|2142.9|2136.9|2141.6|2135.6|18
1675326300000|2023-02-02 08:25:00|2143.1|2137.1|2147.1|2141.1|2147.4|2141.4|2142.9|2136.9|31
1675326600000|2023-02-02 08:30:00|2147.4|2141.4|2145.6|2139.6|2149.4|2143.4|2144.4|2138.4|33
1675326900000|2023-02-02 08:35:00|2145.4|2139.4|2144.4|2138.4|2145.4|2139.4|2142.6|2136.6|29
1675327200000|2023-02-02 08:40:00|2144.1|2138.1|2143.4|2137.4|2144.1|2138.1|2142.9|2136.9|19
1675327500000|2023-02-02 08:45:00|2142.9|2136.9|2135.4|2129.4|2142.9|2136.9|2135.4|2129.4|15
1675327800000|2023-02-02 08:50:00|2135.1|2129.1|2136.4|2130.4|2137.6|2131.6|2135.1|2129.1|41
1675328100000|2023-02-02 08:55:00|2136.1|2130.1|2140.1|2134.1|2141.1|2135.1|2135.9|2129.9|18
1675328400000|2023-02-02 09:00:00|2139.9|2133.9|2138.4|2132.4|2140.1|2134.1|2137.4|2131.4|24
1675328700000|2023-02-02 09:05:00|2137.6|2131.6|2133.4|2127.4|2137.6|2131.6|2133.1|2127.1|25
1675329000000|2023-02-02 09:10:00|2133.6|2127.6|2134.6|2128.6|2135.1|2129.1|2133.6|2127.6|24
1675329300000|2023-02-02 09:15:00|2134.4|2128.4|2129.4|2123.4|2134.4|2128.4|2128.6|2122.6|41
1675329600000|2023-02-02 09:20:00|2129.6|2123.6|2131.9|2125.9|2135.4|2129.4|2129.6|2123.6|38
1675329900000|2023-02-02 09:25:00|2131.6|2125.6|2131.4|2125.4|2132.9|2126.9|2130.4|2124.4|23
1675330200000|2023-02-02 09:30:00|2131.6|2125.6|2132.6|2126.6|2132.6|2126.6|2131.4|2125.4|13
1675330500000|2023-02-02 09:35:00|2132.4|2126.4|2132.4|2126.4|2133.1|2127.1|2131.4|2125.4|22
1675330800000|2023-02-02 09:40:00|2133.6|2127.6|2136.6|2130.6|2136.6|2130.6|2133.6|2127.6|19
1675331100000|2023-02-02 09:45:00|2136.4|2130.4|2136.6|2130.6|2136.6|2130.6|2134.1|2128.1|24
1675331400000|2023-02-02 09:50:00|2136.9|2130.9|2135.6|2129.6|2137.9|2131.9|2135.6|2129.6|20
1675331700000|2023-02-02 09:55:00|2135.9|2129.9|2133.4|2127.4|2136.4|2130.4|2133.4|2127.4|20
1675332000000|2023-02-02 10:00:00|2133.6|2127.6|2134.1|2128.1|2135.4|2129.4|2133.1|2127.1|20
1675332300000|2023-02-02 10:05:00|2133.9|2127.9|2136.1|2130.1|2136.1|2130.1|2133.9|2127.9|11
1675332600000|2023-02-02 10:10:00|2135.9|2129.9|2135.1|2129.1|2136.1|2130.1|2133.4|2127.4|28
1675332900000|2023-02-02 10:15:00|2135.9|2129.9|2135.6|2129.6|2136.6|2130.6|2134.4|2128.4|27
1675333200000|2023-02-02 10:20:00|2135.9|2129.9|2134.4|2128.4|2136.6|2130.6|2134.1|2128.1|12
1675333500000|2023-02-02 10:25:00|2134.1|2128.1|2134.4|2128.4|2134.9|2128.9|2134.1|2128.1|8
1675333800000|2023-02-02 10:30:00|2133.9|2127.9|2134.1|2128.1|2136.1|2130.1|2133.4|2127.4|29
1675334100000|2023-02-02 10:35:00|2133.9|2127.9|2132.9|2126.9|2134.1|2128.1|2132.6|2126.6|7
1675334400000|2023-02-02 10:40:00|2132.6|2126.6|2131.9|2125.9|2132.6|2126.6|2130.1|2124.1|15
1675334700000|2023-02-02 10:45:00|2131.6|2125.6|2129.9|2123.9|2132.1|2126.1|2129.6|2123.6|15
1675335000000|2023-02-02 10:50:00|2130.1|2124.1|2130.4|2124.4|2130.6|2124.6|2130.1|2124.1|15
1675335300000|2023-02-02 10:55:00|2130.6|2124.6|2131.1|2125.1|2131.4|2125.4|2130.6|2124.6|14
1675335600000|2023-02-02 11:00:00|2131.6|2125.6|2130.4|2124.4|2132.4|2126.4|2130.4|2124.4|19
1675335900000|2023-02-02 11:05:00|2130.6|2124.6|2130.6|2124.6|2131.9|2125.9|2130.6|2124.6|10
1675336200000|2023-02-02 11:10:00|2130.9|2124.9|2133.6|2127.6|2136.6|2130.6|2130.9|2124.9|30
1675336500000|2023-02-02 11:15:00|2133.4|2127.4|2132.9|2126.9|2133.9|2127.9|2132.1|2126.1|11
1675336800000|2023-02-02 11:20:00|2133.1|2127.1|2137.1|2131.1|2137.4|2131.4|2132.9|2126.9|21
1675337100000|2023-02-02 11:25:00|2136.9|2130.9|2134.4|2128.4|2138.6|2132.6|2134.1|2128.1|25
1675337400000|2023-02-02 11:30:00|2134.1|2128.1|2135.9|2129.9|2135.9|2129.9|2132.9|2126.9|21
1675337700000|2023-02-02 11:35:00|2134.9|2128.9|2136.9|2130.9|2137.4|2131.4|2134.1|2128.1|34
1675338000000|2023-02-02 11:40:00|2137.1|2131.1|2138.1|2132.1|2139.6|2133.6|2136.1|2130.1|25
1675338300000|2023-02-02 11:45:00|2137.9|2131.9|2141.4|2135.4|2141.4|2135.4|2137.4|2131.4|24
1675338600000|2023-02-02 11:50:00|2141.5|2135.5|2138.9|2132.9|2142.1|2136.1|2138.1|2132.1|48
1675338900000|2023-02-02 11:55:00|2139.1|2133.1|2140.1|2134.1|2140.4|2134.4|2138.6|2132.6|19
1675339200000|2023-02-02 12:00:00|2140.4|2134.4|2138.6|2132.6|2140.6|2134.6|2138.6|2132.6|39
1675339500000|2023-02-02 12:05:00|2138.4|2132.4|2140.6|2134.6|2141.9|2135.9|2137.4|2131.4|48
1675339800000|2023-02-02 12:10:00|2141.6|2135.6|2140.9|2134.9|2142.6|2136.6|2140.6|2134.6|21
1675340100000|2023-02-02 12:15:00|2140.6|2134.6|2137.9|2131.9|2140.9|2134.9|2137.9|2131.9|12
1675340400000|2023-02-02 12:20:00|2135.9|2129.9|2135.4|2129.4|2136.6|2130.6|2134.1|2128.1|33
1675340700000|2023-02-02 12:25:00|2134.9|2128.9|2134.9|2128.9|2135.9|2129.9|2133.6|2127.6|18
1675341000000|2023-02-02 12:30:00|2135.1|2129.1|2138.4|2132.4|2139.1|2133.1|2135.1|2129.1|27
1675341300000|2023-02-02 12:35:00|2138.1|2132.1|2139.4|2133.4|2143.4|2137.4|2137.9|2131.9|47
1675341600000|2023-02-02 12:40:00|2140.4|2134.4|2140.9|2134.9|2141.1|2135.1|2140.4|2134.4|11
1675341900000|2023-02-02 12:45:00|2140.6|2134.6|2140.4|2134.4|2141.4|2135.4|2137.4|2131.4|88
1675342200000|2023-02-02 12:50:00|2140.1|2134.1|2145.4|2139.4|2146.1|2140.1|2140.1|2134.1|44
1675342500000|2023-02-02 12:55:00|2145.6|2139.6|2148.9|2142.9|2148.9|2142.9|2143.1|2137.1|48
1675342800000|2023-02-02 13:00:00|2148.8|2142.8|2165.6|2159.6|2166.4|2160.4|2148.8|2142.8|111
1675343100000|2023-02-02 13:05:00|2165.4|2159.4|2167.9|2161.9|2171.6|2165.6|2164.9|2158.9|69
1675343400000|2023-02-02 13:10:00|2167.6|2161.6|2163.1|2157.1|2167.6|2161.6|2162.4|2156.4|42
1675343700000|2023-02-02 13:15:00|2163.4|2157.4|2163.1|2157.1|2164.4|2158.4|2161.1|2155.1|63
1675344000000|2023-02-02 13:20:00|2162.6|2156.6|2167.9|2161.9|2168.1|2162.1|2161.6|2155.6|36
1675344300000|2023-02-02 13:25:00|2167.6|2161.6|2170.4|2164.4|2171.4|2165.4|2164.4|2158.4|47
1675344600000|2023-02-02 13:30:00|2169.6|2163.6|2168.1|2162.1|2170.1|2164.1|2166.9|2160.9|52
1675344900000|2023-02-02 13:35:00|2168.4|2162.4|2162.1|2156.1|2168.4|2162.4|2162.1|2156.1|31
1675345200000|2023-02-02 13:40:00|2161.9|2155.9|2161.1|2155.1|2162.4|2156.4|2160.1|2154.1|60
1675345500000|2023-02-02 13:45:00|2161.4|2155.4|2163.4|2157.4|2164.6|2158.6|2160.4|2154.4|47
1675345800000|2023-02-02 13:50:00|2163.1|2157.1|2162.6|2156.6|2163.4|2157.4|2160.4|2154.4|35
1675346100000|2023-02-02 13:55:00|2162.9|2156.9|2162.1|2156.1|2163.9|2157.9|2161.6|2155.6|40
1675346400000|2023-02-02 14:00:00|2161.6|2155.6|2161.6|2155.6|2162.6|2156.6|2160.4|2154.4|42
1675346700000|2023-02-02 14:05:00|2161.9|2155.9|2162.6|2156.6|2163.4|2157.4|2160.9|2154.9|36
1675347000000|2023-02-02 14:10:00|2161.9|2155.9|2161.1|2155.1|2162.4|2156.4|2160.6|2154.6|56
1675347300000|2023-02-02 14:15:00|2160.9|2154.9|2163.1|2157.1|2164.1|2158.1|2158.6|2152.6|78
1675347600000|2023-02-02 14:20:00|2163.9|2157.9|2165.6|2159.6|2167.1|2161.1|2163.6|2157.6|48
1675347900000|2023-02-02 14:25:00|2165.9|2159.9|2166.6|2160.6|2168.1|2162.1|2165.6|2159.6|20
1675348200000|2023-02-02 14:30:00|2167.1|2161.1|2160.4|2154.4|2167.6|2161.6|2160.1|2154.1|69
1675348500000|2023-02-02 14:35:00|2160.6|2154.6|2157.6|2151.6|2160.6|2154.6|2155.9|2149.9|78
1675348800000|2023-02-02 14:40:00|2157.4|2151.4|2152.4|2146.4|2158.4|2152.4|2152.4|2146.4|51
1675349100000|2023-02-02 14:45:00|2152.1|2146.1|2154.9|2148.9|2155.1|2149.1|2150.9|2144.9|38
1675349400000|2023-02-02 14:50:00|2154.6|2148.6|2149.6|2143.6|2154.6|2148.6|2149.4|2143.4|53
1675349700000|2023-02-02 14:55:00|2149.4|2143.4|2147.9|2141.9|2149.4|2143.4|2144.9|2138.9|43
1675350000000|2023-02-02 15:00:00|2148.1|2142.1|2154.4|2148.4|2154.4|2148.4|2147.9|2141.9|54
1675350300000|2023-02-02 15:05:00|2154.6|2148.6|2151.6|2145.6|2156.1|2150.1|2151.6|2145.6|45
1675350600000|2023-02-02 15:10:00|2152.1|2146.1|2150.1|2144.1|2153.1|2147.1|2148.9|2142.9|35
1675350900000|2023-02-02 15:15:00|2149.9|2143.9|2156.1|2150.1|2156.1|2150.1|2146.9|2140.9|48
1675351200000|2023-02-02 15:20:00|2156.4|2150.4|2153.1|2147.1|2157.4|2151.4|2153.1|2147.1|31
1675351500000|2023-02-02 15:25:00|2152.9|2146.9|2153.6|2147.6|2154.6|2148.6|2150.4|2144.4|49
1675351800000|2023-02-02 15:30:00|2153.4|2147.4|2156.9|2150.9|2157.1|2151.1|2153.1|2147.1|35
1675352100000|2023-02-02 15:35:00|2157.1|2151.1|2152.6|2146.6|2157.1|2151.1|2152.6|2146.6|35
1675352400000|2023-02-02 15:40:00|2152.4|2146.4|2149.6|2143.6|2152.4|2146.4|2148.9|2142.9|33
1675352700000|2023-02-02 15:45:00|2149.4|2143.4|2148.6|2142.6|2150.1|2144.1|2146.4|2140.4|31
1675353000000|2023-02-02 15:50:00|2148.9|2142.9|2150.6|2144.6|2152.1|2146.1|2147.1|2141.1|57
1675353300000|2023-02-02 15:55:00|2150.9|2144.9|2154.1|2148.1|2154.4|2148.4|2147.4|2141.4|53
1675353600000|2023-02-02 16:00:00|2154.4|2148.4|2151.6|2145.6|2156.4|2150.4|2151.4|2145.4|29
1675353900000|2023-02-02 16:05:00|2150.4|2144.4|2144.6|2138.6|2150.4|2144.4|2138.4|2132.4|86
1675354200000|2023-02-02 16:10:00|2144.4|2138.4|2143.9|2137.9|2145.6|2139.6|2141.9|2135.9|39
1675354500000|2023-02-02 16:15:00|2144.1|2138.1|2136.6|2130.6|2144.4|2138.4|2132.6|2126.6|228
1675354800000|2023-02-02 16:20:00|2136.9|2130.9|2138.9|2132.9|2138.9|2132.9|2134.6|2128.6|49
1675355100000|2023-02-02 16:25:00|2138.6|2132.6|2138.4|2132.4|2138.9|2132.9|2136.9|2130.9|26
1675355400000|2023-02-02 16:30:00|2138.1|2132.1|2137.6|2131.6|2138.4|2132.4|2137.4|2131.4|12
1675355700000|2023-02-02 16:35:00|2137.9|2131.9|2139.4|2133.4|2139.9|2133.9|2136.4|2130.4|30
1675356000000|2023-02-02 16:40:00|2139.9|2133.9|2150.3|2144.3|2150.3|2144.3|2139.9|2133.9|32
1675356300000|2023-02-02 16:45:00|2150.5|2144.5|2143.1|2137.1|2151.4|2145.4|2141.9|2135.9|55
1675356600000|2023-02-02 16:50:00|2142.9|2136.9|2141.1|2135.1|2142.9|2136.9|2140.9|2134.9|20
1675356900000|2023-02-02 16:55:00|2140.6|2134.6|2142.6|2136.6|2143.9|2137.9|2139.6|2133.6|28
1675357200000|2023-02-02 17:00:00|2142.9|2136.9|2143.6|2137.6|2146.6|2140.6|2142.1|2136.1|37
1675357500000|2023-02-02 17:05:00|2143.4|2137.4|2141.4|2135.4|2143.6|2137.6|2141|2135|35
1675357800000|2023-02-02 17:10:00|2141.9|2135.9|2141.9|2135.9|2142.1|2136.1|2139.9|2133.9|45
1675358100000|2023-02-02 17:15:00|2142.1|2136.1|2141.9|2135.9|2142.4|2136.4|2141.9|2135.9|21
1675358400000|2023-02-02 17:20:00|2142.1|2136.1|2144.1|2138.1|2144.1|2138.1|2141.9|2135.9|16
1675358700000|2023-02-02 17:25:00|2143.9|2137.9|2143.1|2137.1|2144.1|2138.1|2143.1|2137.1|10
1675359000000|2023-02-02 17:30:00|2142.9|2136.9|2141.9|2135.9|2142.9|2136.9|2141.4|2135.4|17
1675359300000|2023-02-02 17:35:00|2141.6|2135.6|2140.9|2134.9|2142.1|2136.1|2140.9|2134.9|23
1675359600000|2023-02-02 17:40:00|2140.4|2134.4|2140.1|2134.1|2140.9|2134.9|2139.9|2133.9|14
1675359900000|2023-02-02 17:45:00|2139.9|2133.9|2139.4|2133.4|2140.1|2134.1|2139.4|2133.4|27
1675360200000|2023-02-02 17:50:00|2139.6|2133.6|2143.4|2137.4|2143.6|2137.6|2139.4|2133.4|20
1675360500000|2023-02-02 17:55:00|2143.6|2137.6|2150.3|2144.3|2151.1|2145.1|2143|2137|43
1675360800000|2023-02-02 18:00:00|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|2150|2144|11
1675361100000|2023-02-02 18:05:00|2150.3|2144.3|2150.3|2144.3|2150.5|2144.5|2150.3|2144.3|17
1675361400000|2023-02-02 18:10:00|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|2150.3|2144.3|7
1675361700000|2023-02-02 18:15:00|2150.3|2144.3|2150.5|2144.5|2150.5|2144.5|2150.3|2144.3|8
1675363200000|2023-02-02 18:40:00|2150.8|2144.8|2150.8|2144.8|2151.1|2145.1|2150.8|2144.8|4
1675363500000|2023-02-02 18:45:00|2150.5|2144.5|2150.3|2144.3|2150.9|2144.9|2150|2144|8
1675363800000|2023-02-02 18:50:00|2150.5|2144.5|2151.1|2145.1|2151.1|2145.1|2150.3|2144.3|18
1675364100000|2023-02-02 18:55:00|2157.5|2138.8|2157.8|2139|2157.8|2139|2156.3|2137.5|6
1675386000000|2023-02-03 01:00:00|2148.6|2142.6|2147.9|2141.9|2151.4|2145.4|2147.6|2141.6|11
1675386300000|2023-02-03 01:05:00|2147.6|2141.6|2147.8|2141.8|2149.1|2143.1|2145.9|2139.9|12
1675386600000|2023-02-03 01:10:00|2148|2142|2143.3|2137.3|2148|2142|2143|2137|16
1675386900000|2023-02-03 01:15:00|2143|2137|2147.3|2141.3|2147.5|2141.5|2142|2136|12
1675387200000|2023-02-03 01:20:00|2147|2141|2147|2141|2147|2141|2144.3|2138.3|16
1675387500000|2023-02-03 01:25:00|2146.8|2140.8|2148.3|2142.3|2148.3|2142.3|2146.3|2140.3|5
1675387800000|2023-02-03 01:30:00|2148|2142|2144.8|2138.8|2148|2142|2144.8|2138.8|22
1675388100000|2023-02-03 01:35:00|2144.5|2138.5|2148.5|2142.5|2148.5|2142.5|2144.5|2138.5|9
1675388400000|2023-02-03 01:40:00|2148.3|2142.3|2147.5|2141.5|2148.3|2142.3|2146.3|2140.3|12
1675388700000|2023-02-03 01:45:00|2147.8|2141.8|2148|2142|2148|2142|2147.5|2141.5|5
1675389600000|2023-02-03 02:00:00|2147.8|2141.8|2146.3|2140.3|2147.8|2141.8|2146.3|2140.3|5
1675389900000|2023-02-03 02:05:00|2146|2140|2146|2140|2146|2140|2145.8|2139.8|5
1675390200000|2023-02-03 02:10:00|2145.8|2139.8|2145.5|2139.5|2145.8|2139.8|2145.5|2139.5|2
1675390500000|2023-02-03 02:15:00|2145.3|2139.3|2144.8|2138.8|2145.3|2139.3|2144.5|2138.5|10
1675390800000|2023-02-03 02:20:00|2145|2139|2144.8|2138.8|2145|2139|2144.8|2138.8|2
1675391400000|2023-02-03 02:30:00|2145|2139|2145|2139|2145|2139|2145|2139|1
1675391700000|2023-02-03 02:35:00|2145.3|2139.3|2144.5|2138.5|2145.3|2139.3|2144.3|2138.3|5
1675392000000|2023-02-03 02:40:00|2144.8|2138.8|2147|2141|2147.5|2141.5|2144.8|2138.8|10
1675392300000|2023-02-03 02:45:00|2147.3|2141.3|2150.8|2144.8|2153.5|2147.5|2147.3|2141.3|32
1675392600000|2023-02-03 02:50:00|2151|2145|2151|2145|2151.5|2145.5|2149.3|2143.3|8
1675392900000|2023-02-03 02:55:00|2150.8|2144.8|2150.8|2144.8|2150.8|2144.8|2150.5|2144.5|3
1675393200000|2023-02-03 03:00:00|2151|2145|2151.5|2145.5|2151.8|2145.8|2150.8|2144.8|16
1675393500000|2023-02-03 03:05:00|2151.3|2145.3|2150.8|2144.8|2151.3|2145.3|2150.8|2144.8|5
1675393800000|2023-02-03 03:10:00|2151.3|2145.3|2150.3|2144.3|2151.5|2145.5|2150.3|2144.3|16
1675394100000|2023-02-03 03:15:00|2150.5|2144.5|2151.8|2145.8|2152|2146|2150.5|2144.5|10
1675394400000|2023-02-03 03:20:00|2152|2146|2151|2145|2152.5|2146.5|2151|2145|14
1675394700000|2023-02-03 03:25:00|2150.8|2144.8|2150.5|2144.5|2151|2145|2150.5|2144.5|4
1675395000000|2023-02-03 03:30:00|2150.8|2144.8|2151.8|2145.8|2152.3|2146.3|2150.8|2144.8|11
1675395300000|2023-02-03 03:35:00|2152|2146|2151.5|2145.5|2152|2146|2151.5|2145.5|3
1675395600000|2023-02-03 03:40:00|2151.3|2145.3|2150.8|2144.8|2151.3|2145.3|2150.8|2144.8|4
1675395900000|2023-02-03 03:45:00|2151|2145|2150.8|2144.8|2151|2145|2150.8|2144.8|2
1675396500000|2023-02-03 03:55:00|2151|2145|2152|2146|2152.3|2146.3|2151|2145|9
1675397100000|2023-02-03 04:05:00|2152.3|2146.3|2152.3|2146.3|2152.5|2146.5|2152|2146|5
1675397400000|2023-02-03 04:10:00|2152.8|2146.8|2152.5|2146.5|2153|2147|2152.5|2146.5|3
1675397700000|2023-02-03 04:15:00|2153|2147|2155.3|2149.3|2155.3|2149.3|2152.3|2146.3|16
1675398000000|2023-02-03 04:20:00|2155.5|2149.5|2155.3|2149.3|2155.5|2149.5|2155.3|2149.3|8
1675398300000|2023-02-03 04:25:00|2155.5|2149.5|2155.3|2149.3|2155.5|2149.5|2155.3|2149.3|8
1675398900000|2023-02-03 04:35:00|2155|2149|2155|2149|2155.3|2149.3|2155|2149|3
1675399200000|2023-02-03 04:40:00|2155.3|2149.3|2155|2149|2155.3|2149.3|2155|2149|2
1675399500000|2023-02-03 04:45:00|2155.3|2149.3|2155|2149|2155.3|2149.3|2155|2149|6
1675399800000|2023-02-03 04:50:00|2155.3|2149.3|2155|2149|2155.3|2149.3|2155|2149|2
1675400100000|2023-02-03 04:55:00|2155.3|2149.3|2155|2149|2155.3|2149.3|2155|2149|6
1675400400000|2023-02-03 05:00:00|2155.3|2149.3|2152.3|2146.3|2155.3|2149.3|2152.3|2146.3|4
1675400700000|2023-02-03 05:05:00|2152|2146|2152.5|2146.5|2152.5|2146.5|2152|2146|5
1675401000000|2023-02-03 05:10:00|2152.3|2146.3|2152|2146|2152.5|2146.5|2151.5|2145.5|10
1675401300000|2023-02-03 05:15:00|2151.8|2145.8|2152|2146|2152|2146|2151.8|2145.8|2
1675401600000|2023-02-03 05:20:00|2151.8|2145.8|2151.8|2145.8|2152|2146|2151.8|2145.8|3
1675402200000|2023-02-03 05:30:00|2152|2146|2151.8|2145.8|2152|2146|2151.8|2145.8|12
1675402500000|2023-02-03 05:35:00|2152|2146|2152|2146|2152|2146|2151.8|2145.8|11
1675402800000|2023-02-03 05:40:00|2151.8|2145.8|2151.8|2145.8|2152|2146|2151.8|2145.8|7
1675403400000|2023-02-03 05:50:00|2151.5|2145.5|2150.3|2144.3|2151.5|2145.5|2150.3|2144.3|6
1675403700000|2023-02-03 05:55:00|2150|2144|2151.8|2145.8|2151.8|2145.8|2149.8|2143.8|6
1675404000000|2023-02-03 06:00:00|2152|2146|2151.8|2145.8|2152|2146|2151.8|2145.8|8
1675404300000|2023-02-03 06:05:00|2151.5|2145.5|2150.5|2144.5|2151.5|2145.5|2150.5|2144.5|2
1675405200000|2023-02-03 06:20:00|2150.8|2144.8|2150.5|2144.5|2150.8|2144.8|2150.5|2144.5|6
1675405500000|2023-02-03 06:25:00|2150.8|2144.8|2150.5|2144.5|2150.8|2144.8|2150.5|2144.5|2
1675405800000|2023-02-03 06:30:00|2150.3|2144.3|2148.8|2142.8|2150.3|2144.3|2148.8|2142.8|9
1675406400000|2023-02-03 06:40:00|2148.5|2142.5|2148|2142|2148.5|2142.5|2148|2142|13
1675407000000|2023-02-03 06:50:00|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|1
1675407300000|2023-02-03 06:55:00|2148|2142|2147.8|2141.8|2148|2142|2147.8|2141.8|8
1675407600000|2023-02-03 07:00:00|2147.5|2141.5|2146|2140|2147.5|2141.5|2145.5|2139.5|6
1675407900000|2023-02-03 07:05:00|2145.5|2139.5|2144.5|2138.5|2145.5|2139.5|2144.5|2138.5|5
1675408200000|2023-02-03 07:10:00|2144.8|2138.8|2146.8|2140.8|2147.1|2141.1|2144.8|2138.8|5
1675408500000|2023-02-03 07:15:00|2147|2141|2150|2144|2150.3|2144.3|2147|2141|10
1675408800000|2023-02-03 07:20:00|2149.8|2143.8|2148|2142|2149.8|2143.8|2148|2142|2
1675409100000|2023-02-03 07:25:00|2147.8|2141.8|2146.8|2140.8|2147.8|2141.8|2146.8|2140.8|6
1675409400000|2023-02-03 07:30:00|2146.5|2140.5|2146.3|2140.3|2146.5|2140.5|2145.3|2139.3|9
1675409700000|2023-02-03 07:35:00|2146|2140|2142.1|2136.1|2146|2140|2142.1|2136.1|16
1675410000000|2023-02-03 07:40:00|2141.8|2135.8|2141.5|2135.5|2141.8|2135.8|2139.8|2133.8|9
1675410300000|2023-02-03 07:45:00|2141.8|2135.8|2142|2136|2142|2136|2141.8|2135.8|2
1675410600000|2023-02-03 07:50:00|2141.8|2135.8|2141|2135|2141.8|2135.8|2141|2135|3
1675410900000|2023-02-03 07:55:00|2141.1|2135.1|2144.8|2138.8|2144.8|2138.8|2141.1|2135.1|13
1675411200000|2023-02-03 08:00:00|2144.5|2138.5|2137.3|2131.3|2144.5|2138.5|2135|2129|46
1675411500000|2023-02-03 08:05:00|2137.1|2131.1|2141.4|2135.4|2141.6|2135.6|2136.9|2130.9|26
1675411800000|2023-02-03 08:10:00|2141.6|2135.6|2135.4|2129.4|2142.1|2136.1|2134|2128|28
1675412100000|2023-02-03 08:15:00|2135.1|2129.1|2133.6|2127.6|2136|2130|2131.9|2125.9|30
1675412400000|2023-02-03 08:20:00|2133.9|2127.9|2131.4|2125.4|2133.9|2127.9|2130.6|2124.6|26
1675412700000|2023-02-03 08:25:00|2131.6|2125.6|2137.4|2131.4|2137.4|2131.4|2131.6|2125.6|17
1675413000000|2023-02-03 08:30:00|2138.1|2132.1|2136.9|2130.9|2145.3|2139.3|2136.9|2130.9|42
1675413300000|2023-02-03 08:35:00|2136.4|2130.4|2135.4|2129.4|2136.4|2130.4|2133.9|2127.9|12
1675413600000|2023-02-03 08:40:00|2135.6|2129.6|2132.1|2126.1|2136.1|2130.1|2132.1|2126.1|18
1675413900000|2023-02-03 08:45:00|2131.9|2125.9|2131.1|2125.1|2131.9|2125.9|2130.9|2124.9|10
1675414200000|2023-02-03 08:50:00|2130.9|2124.9|2129.9|2123.9|2130.9|2124.9|2128.4|2122.4|16
1675414500000|2023-02-03 08:55:00|2129.6|2123.6|2131.1|2125.1|2131.4|2125.4|2129.4|2123.4|13
1675414800000|2023-02-03 09:00:00|2131.4|2125.4|2122.3|2116.3|2131.6|2125.6|2119.6|2113.6|30
1675415100000|2023-02-03 09:05:00|2122.5|2116.5|2122.9|2116.9|2128|2122|2122.5|2116.5|36
1675415400000|2023-02-03 09:10:00|2123.1|2117.1|2129.1|2123.1|2129.4|2123.4|2123.1|2117.1|36
1675415700000|2023-02-03 09:15:00|2128.9|2122.9|2127.1|2121.1|2129.1|2123.1|2122.9|2116.9|48
1675416000000|2023-02-03 09:20:00|2127.4|2121.4|2131.6|2125.6|2131.6|2125.6|2127.4|2121.4|27
1675416300000|2023-02-03 09:25:00|2131.4|2125.4|2137.1|2131.1|2137.1|2131.1|2130.9|2124.9|29
1675416600000|2023-02-03 09:30:00|2137.4|2131.4|2138.1|2132.1|2142.9|2136.9|2137.4|2131.4|31
1675416900000|2023-02-03 09:35:00|2138|2132|2137.4|2131.4|2138|2132|2134.6|2128.6|27
1675417200000|2023-02-03 09:40:00|2137.6|2131.6|2141.1|2135.1|2143.4|2137.4|2137.6|2131.6|28
1675417500000|2023-02-03 09:45:00|2140.9|2134.9|2138.4|2132.4|2140.9|2134.9|2138.1|2132.1|19
1675417800000|2023-02-03 09:50:00|2138.1|2132.1|2140.9|2134.9|2142.6|2136.6|2138.1|2132.1|22
1675418100000|2023-02-03 09:55:00|2141.1|2135.1|2139.1|2133.1|2141.1|2135.1|2139.1|2133.1|14
1675418400000|2023-02-03 10:00:00|2138.9|2132.9|2138.6|2132.6|2140.4|2134.4|2138.6|2132.6|12
1675418700000|2023-02-03 10:05:00|2138.4|2132.4|2138.9|2132.9|2139.4|2133.4|2138.4|2132.4|11
1675419000000|2023-02-03 10:10:00|2138.6|2132.6|2135.4|2129.4|2138.6|2132.6|2135.4|2129.4|5
1675419300000|2023-02-03 10:15:00|2135.1|2129.1|2135.9|2129.9|2137.4|2131.4|2135.1|2129.1|10
1675419600000|2023-02-03 10:20:00|2136.1|2130.1|2134.6|2128.6|2137.6|2131.6|2134.4|2128.4|13
1675419900000|2023-02-03 10:25:00|2134.9|2128.9|2137.4|2131.4|2139.6|2133.6|2134.9|2128.9|22
1675420200000|2023-02-03 10:30:00|2137.9|2131.9|2141.9|2135.9|2141.9|2135.9|2137.6|2131.6|17
1675420500000|2023-02-03 10:35:00|2142.1|2136.1|2141.1|2135.1|2142.1|2136.1|2141.1|2135.1|6
1675420800000|2023-02-03 10:40:00|2141.4|2135.4|2141.4|2135.4|2142.6|2136.6|2140.4|2134.4|18
1675421100000|2023-02-03 10:45:00|2141.1|2135.1|2136.1|2130.1|2141.1|2135.1|2136.1|2130.1|12
1675421400000|2023-02-03 10:50:00|2136.4|2130.4|2137.9|2131.9|2137.9|2131.9|2136.4|2130.4|7
1675421700000|2023-02-03 10:55:00|2138.1|2132.1|2137.6|2131.6|2139.9|2133.9|2137.6|2131.6|8
1675422000000|2023-02-03 11:00:00|2137.4|2131.4|2138.1|2132.1|2139.4|2133.4|2137.4|2131.4|12
1675422300000|2023-02-03 11:05:00|2137.9|2131.9|2139.6|2133.6|2139.6|2133.6|2137.9|2131.9|16
1675422600000|2023-02-03 11:10:00|2139.9|2133.9|2137.4|2131.4|2139.9|2133.9|2137.4|2131.4|11
1675422900000|2023-02-03 11:15:00|2137.1|2131.1|2138.6|2132.6|2138.9|2132.9|2136.9|2130.9|10
1675423200000|2023-02-03 11:20:00|2138.4|2132.4|2138.9|2132.9|2139.4|2133.4|2136.4|2130.4|20
1675423500000|2023-02-03 11:25:00|2139.1|2133.1|2139.6|2133.6|2141.1|2135.1|2138.9|2132.9|17
1675423800000|2023-02-03 11:30:00|2138.9|2132.9|2136.4|2130.4|2139.4|2133.4|2136.4|2130.4|13
1675424100000|2023-02-03 11:35:00|2136.1|2130.1|2131.9|2125.9|2137.1|2131.1|2129.9|2123.9|30
1675424400000|2023-02-03 11:40:00|2132.1|2126.1|2133.9|2127.9|2133.9|2127.9|2131.9|2125.9|5
1675424700000|2023-02-03 11:45:00|2134.1|2128.1|2133.9|2127.9|2134.1|2128.1|2133.9|2127.9|4
1675425000000|2023-02-03 11:50:00|2134.1|2128.1|2134.6|2128.6|2134.6|2128.6|2132.6|2126.6|12
1675425300000|2023-02-03 11:55:00|2133.9|2127.9|2131.9|2125.9|2133.9|2127.9|2131.1|2125.1|14
1675425600000|2023-02-03 12:00:00|2131.4|2125.4|2129.6|2123.6|2131.4|2125.4|2129.1|2123.1|16
1675425900000|2023-02-03 12:05:00|2129.4|2123.4|2128.6|2122.6|2129.9|2123.9|2128.6|2122.6|20
1675426200000|2023-02-03 12:10:00|2128.4|2122.4|2129.4|2123.4|2129.4|2123.4|2128.4|2122.4|12
1675426500000|2023-02-03 12:15:00|2129.6|2123.6|2129.6|2123.6|2130.1|2124.1|2129.4|2123.4|6
1675426800000|2023-02-03 12:20:00|2129.4|2123.4|2129.4|2123.4|2129.6|2123.6|2128.9|2122.9|9
1675427100000|2023-02-03 12:25:00|2129.1|2123.1|2131.6|2125.6|2131.6|2125.6|2128.9|2122.9|20
1675427400000|2023-02-03 12:30:00|2131.4|2125.4|2130.6|2124.6|2131.6|2125.6|2129.9|2123.9|22
1675427700000|2023-02-03 12:35:00|2130.4|2124.4|2131.1|2125.1|2131.6|2125.6|2129.4|2123.4|11
1675428000000|2023-02-03 12:40:00|2130.6|2124.6|2131.6|2125.6|2132.1|2126.1|2128.9|2122.9|18
1675428300000|2023-02-03 12:45:00|2131.1|2125.1|2128.9|2122.9|2131.1|2125.1|2128.6|2122.6|46
1675428600000|2023-02-03 12:50:00|2129.1|2123.1|2134.1|2128.1|2134.1|2128.1|2129.1|2123.1|23
1675428900000|2023-02-03 12:55:00|2134.4|2128.4|2135.9|2129.9|2136.6|2130.6|2133.6|2127.6|34
1675429200000|2023-02-03 13:00:00|2136.1|2130.1|2143.1|2137.1|2144.3|2138.3|2135.4|2129.4|165
1675429500000|2023-02-03 13:05:00|2143.4|2137.4|2144.3|2138.3|2146.9|2140.9|2142.4|2136.4|91
1675429800000|2023-02-03 13:10:00|2143.9|2137.9|2143.1|2137.1|2143.9|2137.9|2138.9|2132.9|43
1675430100000|2023-02-03 13:15:00|2142.9|2136.9|2142.4|2136.4|2145.1|2139.1|2141.1|2135.1|26
1675430400000|2023-02-03 13:20:00|2142.6|2136.6|2139.4|2133.4|2144.9|2138.9|2135.9|2129.9|64
1675430700000|2023-02-03 13:25:00|2139.1|2133.1|2140.6|2134.6|2143|2137|2134.9|2128.9|50
1675431000000|2023-02-03 13:30:00|2138.4|2132.4|2131.5|2125.5|2138.5|2132.5|2129.5|2123.5|117
1675431300000|2023-02-03 13:35:00|2132.1|2126.1|2131.9|2125.9|2135.4|2129.4|2128.6|2122.6|63
1675431600000|2023-02-03 13:40:00|2131.4|2125.4|2128.9|2122.9|2134.1|2128.1|2128.9|2122.9|58
1675431900000|2023-02-03 13:45:00|2128.6|2122.6|2125.4|2119.4|2128.6|2122.6|2124.9|2118.9|53
1675432200000|2023-02-03 13:50:00|2125.1|2119.1|2128.6|2122.6|2129.1|2123.1|2124.9|2118.9|63
1675432500000|2023-02-03 13:55:00|2128.9|2122.9|2131.1|2125.1|2132.4|2126.4|2127.9|2121.9|58
1675432800000|2023-02-03 14:00:00|2130.9|2124.9|2125.6|2119.6|2132.9|2126.9|2125.1|2119.1|83
1675433100000|2023-02-03 14:05:00|2125.4|2119.4|2124.4|2118.4|2125.4|2119.4|2122.6|2116.6|48
1675433400000|2023-02-03 14:10:00|2124.6|2118.6|2124.4|2118.4|2125.8|2119.8|2121.9|2115.9|85
1675433700000|2023-02-03 14:15:00|2124.1|2118.1|2121.6|2115.6|2124.6|2118.6|2119.9|2113.9|155
1675434000000|2023-02-03 14:20:00|2121.4|2115.4|2123.4|2117.4|2123.6|2117.6|2121.4|2115.4|54
1675434300000|2023-02-03 14:25:00|2123.6|2117.6|2124.4|2118.4|2124.9|2118.9|2122.9|2116.9|78
1675434600000|2023-02-03 14:30:00|2124.9|2118.9|2126.9|2120.9|2128.1|2122.1|2123.6|2117.6|126
1675434900000|2023-02-03 14:35:00|2126.6|2120.6|2123.6|2117.6|2128.4|2122.4|2122.3|2116.3|107
1675435200000|2023-02-03 14:40:00|2123.4|2117.4|2126.1|2120.1|2126.1|2120.1|2122.4|2116.4|52
1675435500000|2023-02-03 14:45:00|2125.6|2119.6|2126.1|2120.1|2126.9|2120.9|2123.9|2117.9|84
1675435800000|2023-02-03 14:50:00|2125.9|2119.9|2123.4|2117.4|2127.4|2121.4|2122.9|2116.9|32
1675436100000|2023-02-03 14:55:00|2123.1|2117.1|2123.4|2117.4|2123.9|2117.9|2120.9|2114.9|36
1675436400000|2023-02-03 15:00:00|2122.4|2116.4|2116.9|2110.9|2122.4|2116.4|2116.9|2110.9|62
1675436700000|2023-02-03 15:05:00|2116.6|2110.6|2115.6|2109.6|2116.6|2110.6|2114.9|2108.9|25
1675437000000|2023-02-03 15:10:00|2115.1|2109.1|2111.4|2105.4|2115.9|2109.9|2109.9|2103.9|51
1675437300000|2023-02-03 15:15:00|2111.1|2105.1|2108.6|2102.6|2116.1|2110.1|2108.1|2102.1|72
1675437600000|2023-02-03 15:20:00|2108.1|2102.1|2111.9|2105.9|2115.1|2109.1|2108.1|2102.1|46
1675437900000|2023-02-03 15:25:00|2113.6|2107.6|2114.4|2108.4|2116.6|2110.6|2112.1|2106.1|45
1675438200000|2023-02-03 15:30:00|2114.1|2108.1|2111.9|2105.9|2114.1|2108.1|2110.4|2104.4|33
1675438500000|2023-02-03 15:35:00|2112.1|2106.1|2112.4|2106.4|2112.9|2106.9|2109.6|2103.6|29
1675438800000|2023-02-03 15:40:00|2112.1|2106.1|2116.4|2110.4|2117.4|2111.4|2112.1|2106.1|30
1675439100000|2023-02-03 15:45:00|2116.6|2110.6|2114.4|2108.4|2119.1|2113.1|2113.9|2107.9|56
1675439400000|2023-02-03 15:50:00|2114.6|2108.6|2108.1|2102.1|2115.4|2109.4|2107.9|2101.9|45
1675439700000|2023-02-03 15:55:00|2109.4|2103.4|2106.4|2100.4|2109.4|2103.4|2105.6|2099.6|51
1675440000000|2023-02-03 16:00:00|2107.6|2101.6|2106.1|2100.1|2110.4|2104.4|2105.6|2099.6|67
1675440300000|2023-02-03 16:05:00|2106.4|2100.4|2106.9|2100.9|2107.1|2101.1|2105.4|2099.4|41
1675440600000|2023-02-03 16:10:00|2106.6|2100.6|2108.4|2102.4|2109.9|2103.9|2105.1|2099.1|43
1675440900000|2023-02-03 16:15:00|2108.1|2102.1|2102.8|2096.8|2112.1|2106.1|2096.1|2090.1|348
1675441200000|2023-02-03 16:20:00|2102.3|2096.3|2104.4|2098.4|2105.6|2099.6|2102.3|2096.3|41
1675441500000|2023-02-03 16:25:00|2104.6|2098.6|2102.1|2096.1|2104.9|2098.9|2098.4|2092.4|45
1675441800000|2023-02-03 16:30:00|2102.4|2096.4|2102.9|2096.9|2104.4|2098.4|2101.4|2095.4|41
1675442100000|2023-02-03 16:35:00|2102.6|2096.6|2103.9|2097.9|2105.4|2099.4|2102.4|2096.4|27
1675442400000|2023-02-03 16:40:00|2103.6|2097.6|2113.1|2107.1|2113.1|2107.1|2102.9|2096.9|48
1675442700000|2023-02-03 16:45:00|2114.1|2108.1|2113.9|2107.9|2119.1|2113.1|2111.8|2105.8|47
1675443000000|2023-02-03 16:50:00|2113.6|2107.6|2110.1|2104.1|2114.4|2108.4|2109.6|2103.6|40
1675443300000|2023-02-03 16:55:00|2110.4|2104.4|2106.9|2100.9|2113.4|2107.4|2105.6|2099.6|56
1675443600000|2023-02-03 17:00:00|2106.6|2100.6|2107.6|2101.6|2108.4|2102.4|2106.1|2100.1|18
1675443900000|2023-02-03 17:05:00|2107.4|2101.4|2107.4|2101.4|2108.1|2102.1|2107.1|2101.1|4
1675444200000|2023-02-03 17:10:00|2108.1|2102.1|2111.6|2105.6|2111.9|2105.9|2108.1|2102.1|21
1675444500000|2023-02-03 17:15:00|2111.9|2105.9|2111.6|2105.6|2111.9|2105.9|2111.4|2105.4|4
1675444800000|2023-02-03 17:20:00|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|2109.4|2103.4|11
1675445100000|2023-02-03 17:25:00|2111.6|2105.6|2112.9|2106.9|2113.1|2107.1|2111.6|2105.6|11
1675445400000|2023-02-03 17:30:00|2112.1|2106.1|2110.4|2104.4|2112.1|2106.1|2107.6|2101.6|30
1675445700000|2023-02-03 17:35:00|2110.1|2104.1|2110.1|2104.1|2110.6|2104.6|2109.9|2103.9|30
1675446000000|2023-02-03 17:40:00|2110.4|2104.4|2111.4|2105.4|2111.4|2105.4|2110.4|2104.4|18
1675446300000|2023-02-03 17:45:00|2111.6|2105.6|2113.9|2107.9|2114.9|2108.9|2111.6|2105.6|24
1675446600000|2023-02-03 17:50:00|2113.6|2107.6|2111.9|2105.9|2113.6|2107.6|2111.9|2105.9|11
1675446900000|2023-02-03 17:55:00|2112.1|2106.1|2109.5|2103.5|2116.3|2110.3|2109.3|2103.3|65
1675447200000|2023-02-03 18:00:00|2109.8|2103.8|2111.8|2105.8|2112.3|2106.3|2109.8|2103.8|15
1675447500000|2023-02-03 18:05:00|2111.6|2105.6|2110.4|2104.4|2111.8|2105.8|2110.4|2104.4|8
1675447800000|2023-02-03 18:10:00|2110.5|2104.5|2111|2105|2111|2105|2110.4|2104.4|10
1675448100000|2023-02-03 18:15:00|2112.3|2106.3|2109.8|2103.8|2116.5|2110.5|2108.9|2102.9|29
1675448400000|2023-02-03 18:20:00|2109.9|2103.9|2109.8|2103.8|2110.1|2104.1|2109.4|2103.4|22
1675448700000|2023-02-03 18:25:00|2109.9|2103.9|2111.6|2105.6|2114.1|2108.1|2109.8|2103.8|28
1675449000000|2023-02-03 18:30:00|2111.3|2105.3|2110|2104|2111.4|2105.4|2108.1|2102.1|17
1675449300000|2023-02-03 18:35:00|2109.5|2103.5|2113.3|2107.3|2113.3|2107.3|2109.3|2103.3|9
1675449600000|2023-02-03 18:40:00|2113.1|2107.1|2109.6|2103.6|2113.6|2107.6|2109.6|2103.6|39
1675449900000|2023-02-03 18:45:00|2109.4|2103.4|2110.6|2104.6|2111.1|2105.1|2108.4|2102.4|11
1675450200000|2023-02-03 18:50:00|2110.3|2104.3|2110.1|2104.1|2110.3|2104.3|2110.1|2104.1|2
1675450500000|2023-02-03 18:55:00|2110|2104|2115.8|2097|2121|2104|2109.9|2097|13
1675645200000|2023-02-06 01:00:00|2107.4|2101.4|2107.9|2101.9|2108.4|2102.4|2107.4|2101.4|6
1675645500000|2023-02-06 01:05:00|2107.6|2101.6|2106.8|2100.8|2107.8|2101.8|2104.4|2098.4|13
1675645800000|2023-02-06 01:10:00|2106.5|2100.5|2112.3|2106.3|2112.3|2106.3|2106.5|2100.5|26
1675646100000|2023-02-06 01:15:00|2112|2106|2114.5|2108.5|2114.5|2108.5|2109.5|2103.5|12
1675646400000|2023-02-06 01:20:00|2114.6|2108.6|2114.5|2108.5|2116|2110|2112|2106|15
1675646700000|2023-02-06 01:25:00|2113.8|2107.8|2114|2108|2114.3|2108.3|2113.8|2107.8|4
1675647000000|2023-02-06 01:30:00|2113.8|2107.8|2113.5|2107.5|2113.8|2107.8|2111.5|2105.5|11
1675647300000|2023-02-06 01:35:00|2113.8|2107.8|2120.4|2114.4|2120.5|2114.5|2113.8|2107.8|23
1675647600000|2023-02-06 01:40:00|2120.5|2114.5|2117.8|2111.8|2120.5|2114.5|2117.4|2111.4|29
1675647900000|2023-02-06 01:45:00|2118|2112|2119.8|2113.8|2120|2114|2118|2112|24
1675648200000|2023-02-06 01:50:00|2119.5|2113.5|2118|2112|2120|2114|2117.8|2111.8|39
1675648500000|2023-02-06 01:55:00|2117.8|2111.8|2117.5|2111.5|2117.8|2111.8|2117.5|2111.5|2
1675648800000|2023-02-06 02:00:00|2117|2111|2118.3|2112.3|2118.3|2112.3|2116.3|2110.3|11
1675649100000|2023-02-06 02:05:00|2118.5|2112.5|2120.5|2114.5|2121.8|2115.8|2118.5|2112.5|7
1675649400000|2023-02-06 02:10:00|2120.8|2114.8|2120.8|2114.8|2121|2115|2120.8|2114.8|7
1675649700000|2023-02-06 02:15:00|2121|2115|2120.8|2114.8|2121.8|2115.8|2120.5|2114.5|11
1675650000000|2023-02-06 02:20:00|2120.5|2114.5|2120.8|2114.8|2121|2115|2120.5|2114.5|6
1675650600000|2023-02-06 02:30:00|2121|2115|2121.8|2115.8|2121.8|2115.8|2120.8|2114.8|19
1675650900000|2023-02-06 02:35:00|2122|2116|2122.5|2116.5|2123.8|2117.8|2121.5|2115.5|20
1675651200000|2023-02-06 02:40:00|2122.8|2116.8|2122.5|2116.5|2123|2117|2122.5|2116.5|3
1675651500000|2023-02-06 02:45:00|2122.3|2116.3|2122.8|2116.8|2123|2117|2122.3|2116.3|5
1675651800000|2023-02-06 02:50:00|2123|2117|2124.3|2118.3|2124.8|2118.8|2123|2117|9
1675652100000|2023-02-06 02:55:00|2124|2118|2122.5|2116.5|2124|2118|2121.5|2115.5|12
1675652700000|2023-02-06 03:05:00|2122.3|2116.3|2122.3|2116.3|2122.3|2116.3|2122.3|2116.3|1
1675653000000|2023-02-06 03:10:00|2122.5|2116.5|2123.3|2117.3|2123.5|2117.5|2122.5|2116.5|4
1675653300000|2023-02-06 03:15:00|2123.5|2117.5|2123.8|2117.8|2124.8|2118.8|2123.3|2117.3|15
1675653600000|2023-02-06 03:20:00|2123.5|2117.5|2122.5|2116.5|2123.5|2117.5|2122.5|2116.5|3
1675653900000|2023-02-06 03:25:00|2122.8|2116.8|2125|2119|2125.8|2119.8|2122.8|2116.8|12
1675654200000|2023-02-06 03:30:00|2125.3|2119.3|2130|2124|2130.3|2124.3|2125.3|2119.3|14
1675654500000|2023-02-06 03:35:00|2129.8|2123.8|2128.8|2122.8|2129.8|2123.8|2128.8|2122.8|3
1675654800000|2023-02-06 03:40:00|2127.5|2121.5|2127.8|2121.8|2129|2123|2126.8|2120.8|9
1675655100000|2023-02-06 03:45:00|2128.3|2122.3|2128|2122|2128.3|2122.3|2128|2122|2
1675655400000|2023-02-06 03:50:00|2128.3|2122.3|2127.3|2121.3|2128.3|2122.3|2127.3|2121.3|5
1675655700000|2023-02-06 03:55:00|2127|2121|2126.3|2120.3|2127|2121|2126.3|2120.3|2
1675656000000|2023-02-06 04:00:00|2126|2120|2126.5|2120.5|2126.8|2120.8|2125.8|2119.8|7
1675656300000|2023-02-06 04:05:00|2126.8|2120.8|2130.8|2124.8|2130.8|2124.8|2126.8|2120.8|16
1675656600000|2023-02-06 04:10:00|2131.6|2125.6|2134.1|2128.1|2134.6|2128.6|2131.6|2125.6|4
1675656900000|2023-02-06 04:15:00|2134.3|2128.3|2134.3|2128.3|2134.8|2128.8|2134|2128|9
1675657200000|2023-02-06 04:20:00|2134.5|2128.5|2134.3|2128.3|2134.5|2128.5|2134.3|2128.3|4
1675657500000|2023-02-06 04:25:00|2134|2128|2133.3|2127.3|2134|2128|2133|2127|5
1675657800000|2023-02-06 04:30:00|2133|2127|2132.8|2126.8|2133|2127|2132.8|2126.8|2
1675658100000|2023-02-06 04:35:00|2132.3|2126.3|2130|2124|2132.3|2126.3|2130|2124|8
1675658400000|2023-02-06 04:40:00|2131|2125|2131|2125|2131|2125|2131|2125|1
1675658700000|2023-02-06 04:45:00|2131.3|2125.3|2133|2127|2133|2127|2131.3|2125.3|5
1675659000000|2023-02-06 04:50:00|2133.3|2127.3|2133|2127|2133.3|2127.3|2133|2127|2
1675659300000|2023-02-06 04:55:00|2133.3|2127.3|2133|2127|2133.3|2127.3|2133|2127|2
1675659600000|2023-02-06 05:00:00|2133.3|2127.3|2133.3|2127.3|2133.3|2127.3|2133|2127|7
1675659900000|2023-02-06 05:05:00|2133|2127|2133|2127|2133.3|2127.3|2133|2127|7
1675660200000|2023-02-06 05:10:00|2133.3|2127.3|2133|2127|2133.3|2127.3|2133|2127|4
1675660500000|2023-02-06 05:15:00|2133.3|2127.3|2133|2127|2133.3|2127.3|2133|2127|2
1675660800000|2023-02-06 05:20:00|2133.3|2127.3|2133|2127|2133.3|2127.3|2133|2127|8
1675661100000|2023-02-06 05:25:00|2133.3|2127.3|2129.8|2123.8|2133.3|2127.3|2129.8|2123.8|10
1675661400000|2023-02-06 05:30:00|2129.5|2123.5|2131.5|2125.5|2132.5|2126.5|2129.5|2123.5|33
1675661700000|2023-02-06 05:35:00|2131.8|2125.8|2132|2126|2132|2126|2131.8|2125.8|18
1675662300000|2023-02-06 05:45:00|2132.3|2126.3|2131.8|2125.8|2132.5|2126.5|2131.6|2125.6|4
1675662600000|2023-02-06 05:50:00|2131.5|2125.5|2133.8|2127.8|2135.4|2129.4|2128.1|2122.1|38
1675662900000|2023-02-06 05:55:00|2133.5|2127.5|2134.5|2128.5|2135.3|2129.3|2133.3|2127.3|19
1675663200000|2023-02-06 06:00:00|2134.8|2128.8|2135.3|2129.3|2136.8|2130.8|2134.8|2128.8|44
1675663500000|2023-02-06 06:05:00|2136.8|2130.8|2136.3|2130.3|2139.3|2133.3|2135.3|2129.3|55
1675663800000|2023-02-06 06:10:00|2136|2130|2135.3|2129.3|2136|2130|2135.3|2129.3|6
1675664100000|2023-02-06 06:15:00|2135.5|2129.5|2139|2133|2140.3|2134.3|2135.5|2129.5|18
1675664400000|2023-02-06 06:20:00|2139.3|2133.3|2141|2135|2141.5|2135.5|2138.8|2132.8|73
1675664700000|2023-02-06 06:25:00|2141.3|2135.3|2138.8|2132.8|2141.8|2135.8|2138.8|2132.8|125
1675665000000|2023-02-06 06:30:00|2138.3|2132.3|2141.5|2135.5|2142|2136|2137.8|2131.8|111
1675665300000|2023-02-06 06:35:00|2142|2136|2143.3|2137.3|2143.3|2137.3|2141.3|2135.3|87
1675665600000|2023-02-06 06:40:00|2142.8|2136.8|2143.3|2137.3|2143.5|2137.5|2139.8|2133.8|46
1675665900000|2023-02-06 06:45:00|2142.5|2136.5|2143.3|2137.3|2143.5|2137.5|2142.3|2136.3|19
1675666200000|2023-02-06 06:50:00|2143.5|2137.5|2145.9|2139.9|2145.9|2139.9|2142.3|2136.3|25
1675666500000|2023-02-06 06:55:00|2146|2140|2144|2138|2146|2140|2143.3|2137.3|43
1675666800000|2023-02-06 07:00:00|2144.8|2138.8|2144.3|2138.3|2145.3|2139.3|2144.3|2138.3|10
1675667100000|2023-02-06 07:05:00|2144|2138|2141.8|2135.8|2144|2138|2141.3|2135.3|18
1675667700000|2023-02-06 07:15:00|2142|2136|2135|2129|2144|2138|2135|2129|18
1675668000000|2023-02-06 07:20:00|2134.8|2128.8|2133.3|2127.3|2134.8|2128.8|2133.3|2127.3|8
1675668300000|2023-02-06 07:25:00|2132.3|2126.3|2132.8|2126.8|2134|2128|2132.3|2126.3|11
1675668600000|2023-02-06 07:30:00|2133.3|2127.3|2136.3|2130.3|2136.3|2130.3|2133.3|2127.3|7
1675668900000|2023-02-06 07:35:00|2136.5|2130.5|2132.5|2126.5|2137|2131|2132|2126|16
1675669200000|2023-02-06 07:40:00|2132.3|2126.3|2127.5|2121.5|2132.3|2126.3|2127|2121|28
1675669500000|2023-02-06 07:45:00|2126.5|2120.5|2128.5|2122.5|2128.5|2122.5|2126|2120|12
1675669800000|2023-02-06 07:50:00|2128.3|2122.3|2129|2123|2129.8|2123.8|2128.3|2122.3|11
1675670100000|2023-02-06 07:55:00|2128.9|2122.9|2128.4|2122.4|2128.9|2122.9|2128.4|2122.4|5
1675670400000|2023-02-06 08:00:00|2128.1|2122.1|2119.6|2113.6|2128.1|2122.1|2119.6|2113.6|43
1675670700000|2023-02-06 08:05:00|2119.9|2113.9|2115.6|2109.6|2122.4|2116.4|2115.6|2109.6|31
1675671000000|2023-02-06 08:10:00|2116.6|2110.6|2116.4|2110.4|2117.1|2111.1|2112.9|2106.9|30
1675671300000|2023-02-06 08:15:00|2116.1|2110.1|2114.6|2108.6|2116.4|2110.4|2111.6|2105.6|65
1675671600000|2023-02-06 08:20:00|2114.4|2108.4|2114.1|2108.1|2116.4|2110.4|2112.4|2106.4|48
1675671900000|2023-02-06 08:25:00|2113.9|2107.9|2118.1|2112.1|2118.1|2112.1|2113.9|2107.9|26
1675672200000|2023-02-06 08:30:00|2119.1|2113.1|2115.4|2109.4|2119.1|2113.1|2115.1|2109.1|29
1675672500000|2023-02-06 08:35:00|2115.1|2109.1|2111.9|2105.9|2115.1|2109.1|2110.1|2104.1|29
1675672800000|2023-02-06 08:40:00|2111.6|2105.6|2107.9|2101.9|2111.6|2105.6|2106.9|2100.9|36
1675673100000|2023-02-06 08:45:00|2108.1|2102.1|2109.1|2103.1|2110.4|2104.4|2108.1|2102.1|37
1675673400000|2023-02-06 08:50:00|2108.1|2102.1|2104.6|2098.6|2108.9|2102.9|2103.9|2097.9|34
1675673700000|2023-02-06 08:55:00|2104.9|2098.9|2106.1|2100.1|2110.1|2104.1|2104.6|2098.6|32
1675674000000|2023-02-06 09:00:00|2105.9|2099.9|2108.4|2102.4|2111.9|2105.9|2103.6|2097.6|46
1675674300000|2023-02-06 09:05:00|2108.1|2102.1|2104.1|2098.1|2112.4|2106.4|2103.6|2097.6|59
1675674600000|2023-02-06 09:10:00|2104.4|2098.4|2103.6|2097.6|2104.6|2098.6|2103.1|2097.1|26
1675674900000|2023-02-06 09:15:00|2104.6|2098.6|2105.1|2099.1|2105.6|2099.6|2102.9|2096.9|26
1675675200000|2023-02-06 09:20:00|2105.4|2099.4|2104.6|2098.6|2105.6|2099.6|2103.4|2097.4|39
1675675500000|2023-02-06 09:25:00|2104.9|2098.9|2103.9|2097.9|2105.9|2099.9|2100.1|2094.1|33
1675675800000|2023-02-06 09:30:00|2103.4|2097.4|2101.9|2095.9|2103.4|2097.4|2099.6|2093.6|31
1675676100000|2023-02-06 09:35:00|2102.1|2096.1|2100.6|2094.6|2102.9|2096.9|2099.4|2093.4|24
1675676400000|2023-02-06 09:40:00|2100.9|2094.9|2099.9|2093.9|2102.9|2096.9|2099.9|2093.9|18
1675676700000|2023-02-06 09:45:00|2100.1|2094.1|2102.4|2096.4|2102.4|2096.4|2098.4|2092.4|32
1675677000000|2023-02-06 09:50:00|2102.1|2096.1|2107.1|2101.1|2108.6|2102.6|2102.1|2096.1|25
1675677300000|2023-02-06 09:55:00|2107.4|2101.4|2112.9|2106.9|2114.6|2108.6|2107.1|2101.1|35
1675677600000|2023-02-06 10:00:00|2111.6|2105.6|2107.6|2101.6|2111.6|2105.6|2107.6|2101.6|36
1675677900000|2023-02-06 10:05:00|2106.4|2100.4|2106.6|2100.6|2107.9|2101.9|2105.9|2099.9|15
1675678200000|2023-02-06 10:10:00|2107.1|2101.1|2108.6|2102.6|2108.6|2102.6|2106.9|2100.9|12
1675678500000|2023-02-06 10:15:00|2108.4|2102.4|2107.9|2101.9|2108.4|2102.4|2105.9|2099.9|21
1675678800000|2023-02-06 10:20:00|2108.1|2102.1|2107.1|2101.1|2108.9|2102.9|2106.6|2100.6|16
1675679100000|2023-02-06 10:25:00|2106.9|2100.9|2113.6|2107.6|2115.6|2109.6|2105.4|2099.4|30
1675679400000|2023-02-06 10:30:00|2114.1|2108.1|2113.4|2107.4|2118.9|2112.9|2113.4|2107.4|49
1675679700000|2023-02-06 10:35:00|2113.1|2107.1|2110.6|2104.6|2113.1|2107.1|2108.9|2102.9|30
1675680000000|2023-02-06 10:40:00|2111.1|2105.1|2111.6|2105.6|2113.4|2107.4|2108.6|2102.6|29
1675680300000|2023-02-06 10:45:00|2112.1|2106.1|2110.1|2104.1|2112.1|2106.1|2109.6|2103.6|14
1675680600000|2023-02-06 10:50:00|2109.9|2103.9|2109.9|2103.9|2110.4|2104.4|2109.9|2103.9|7
1675680900000|2023-02-06 10:55:00|2110.1|2104.1|2108.9|2102.9|2110.6|2104.6|2108.6|2102.6|17
1675681200000|2023-02-06 11:00:00|2109.1|2103.1|2108.4|2102.4|2109.6|2103.6|2108.4|2102.4|19
1675681500000|2023-02-06 11:05:00|2108.1|2102.1|2105.6|2099.6|2108.4|2102.4|2105.6|2099.6|16
1675681800000|2023-02-06 11:10:00|2105.4|2099.4|2105.4|2099.4|2106.1|2100.1|2104.9|2098.9|12
1675682100000|2023-02-06 11:15:00|2105.1|2099.1|2107.1|2101.1|2107.1|2101.1|2105.1|2099.1|17
1675682400000|2023-02-06 11:20:00|2106.9|2100.9|2105.4|2099.4|2107.1|2101.1|2105.4|2099.4|18
1675682700000|2023-02-06 11:25:00|2105.6|2099.6|2105.6|2099.6|2105.9|2099.9|2105.4|2099.4|9
1675683000000|2023-02-06 11:30:00|2105.4|2099.4|2103.6|2097.6|2105.4|2099.4|2103.1|2097.1|13
1675683300000|2023-02-06 11:35:00|2103.9|2097.9|2104.6|2098.6|2105.1|2099.1|2103.9|2097.9|6
1675683600000|2023-02-06 11:40:00|2104.4|2098.4|2106.1|2100.1|2106.1|2100.1|2104.1|2098.1|11
1675683900000|2023-02-06 11:45:00|2106.4|2100.4|2106.4|2100.4|2106.6|2100.6|2105.6|2099.6|19
1675684200000|2023-02-06 11:50:00|2106.6|2100.6|2108.9|2102.9|2108.9|2102.9|2106.4|2100.4|11
1675684500000|2023-02-06 11:55:00|2109.1|2103.1|2110.1|2104.1|2110.1|2104.1|2108.9|2102.9|5
1675684800000|2023-02-06 12:00:00|2109.9|2103.9|2106.6|2100.6|2110.1|2104.1|2106.6|2100.6|17
1675685100000|2023-02-06 12:05:00|2106.9|2100.9|2108.4|2102.4|2108.4|2102.4|2106.1|2100.1|10
1675685400000|2023-02-06 12:10:00|2108.6|2102.6|2107.1|2101.1|2109.4|2103.4|2106.6|2100.6|18
1675685700000|2023-02-06 12:15:00|2107.4|2101.4|2107.1|2101.1|2109.9|2103.9|2107.1|2101.1|21
1675686000000|2023-02-06 12:20:00|2107.4|2101.4|2108.6|2102.6|2108.9|2102.9|2106.9|2100.9|12
1675686300000|2023-02-06 12:25:00|2108.4|2102.4|2108.4|2102.4|2109.6|2103.6|2108.4|2102.4|10
1675686600000|2023-02-06 12:30:00|2107.9|2101.9|2109.4|2103.4|2109.6|2103.6|2106.9|2100.9|24
1675686900000|2023-02-06 12:35:00|2110.1|2104.1|2115.4|2109.4|2115.8|2109.8|2109.1|2103.1|32
1675687200000|2023-02-06 12:40:00|2114.9|2108.9|2114.1|2108.1|2115.9|2109.9|2114.1|2108.1|30
1675687500000|2023-02-06 12:45:00|2114.4|2108.4|2117.1|2111.1|2118.4|2112.4|2114.1|2108.1|37
1675687800000|2023-02-06 12:50:00|2117.6|2111.6|2118.9|2112.9|2121.3|2115.3|2117.6|2111.6|50
1675688100000|2023-02-06 12:55:00|2118.6|2112.6|2120.4|2114.4|2120.9|2114.9|2116.6|2110.6|33
1675688400000|2023-02-06 13:00:00|2120.6|2114.6|2118.1|2112.1|2125.6|2119.6|2116.1|2110.1|72
1675688700000|2023-02-06 13:05:00|2117.9|2111.9|2116.1|2110.1|2118.9|2112.9|2114.4|2108.4|51
1675689000000|2023-02-06 13:10:00|2116.4|2110.4|2116.9|2110.9|2118.9|2112.9|2116.4|2110.4|44
1675689300000|2023-02-06 13:15:00|2116.6|2110.6|2116.4|2110.4|2118.9|2112.9|2114.9|2108.9|44
1675689600000|2023-02-06 13:20:00|2116.1|2110.1|2112.6|2106.6|2116.1|2110.1|2111.9|2105.9|42
1675689900000|2023-02-06 13:25:00|2112.1|2106.1|2111.9|2105.9|2117.1|2111.1|2111|2105|75
1675690200000|2023-02-06 13:30:00|2112.1|2106.1|2110.6|2104.6|2113.6|2107.6|2110.1|2104.1|19
1675690500000|2023-02-06 13:35:00|2110.9|2104.9|2108.4|2102.4|2111.1|2105.1|2108.1|2102.1|27
1675690800000|2023-02-06 13:40:00|2108.1|2102.1|2112.9|2106.9|2112.9|2106.9|2107.9|2101.9|22
1675691100000|2023-02-06 13:45:00|2112.6|2106.6|2111.6|2105.6|2113.4|2107.4|2109.9|2103.9|31
1675691400000|2023-02-06 13:50:00|2110.9|2104.9|2109.1|2103.1|2110.9|2104.9|2108.1|2102.1|10
1675691700000|2023-02-06 13:55:00|2108.9|2102.9|2107.4|2101.4|2108.9|2102.9|2105.6|2099.6|45
1675692000000|2023-02-06 14:00:00|2107.6|2101.6|2107.1|2101.1|2108.9|2102.9|2107.1|2101.1|25
1675692300000|2023-02-06 14:05:00|2107.4|2101.4|2106.9|2100.9|2108.6|2102.6|2106.4|2100.4|36
1675692600000|2023-02-06 14:10:00|2106.6|2100.6|2103.6|2097.6|2106.6|2100.6|2103.4|2097.4|14
1675692900000|2023-02-06 14:15:00|2103.4|2097.4|2099.4|2093.4|2103.6|2097.6|2096.9|2090.9|58
1675693200000|2023-02-06 14:20:00|2099.1|2093.1|2097.9|2091.9|2099.1|2093.1|2097.1|2091.1|38
1675693500000|2023-02-06 14:25:00|2097.6|2091.6|2101.4|2095.4|2104.9|2098.9|2096.6|2090.6|77
1675693800000|2023-02-06 14:30:00|2101.6|2095.6|2102.9|2096.9|2103.9|2097.9|2101.1|2095.1|54
1675694100000|2023-02-06 14:35:00|2102.6|2096.6|2100.9|2094.9|2102.9|2096.9|2099.9|2093.9|35
1675694400000|2023-02-06 14:40:00|2101.1|2095.1|2096.6|2090.6|2101.1|2095.1|2095.9|2089.9|40
1675694700000|2023-02-06 14:45:00|2096.4|2090.4|2096.1|2090.1|2096.4|2090.4|2094.6|2088.6|31
1675695000000|2023-02-06 14:50:00|2096.4|2090.4|2099.3|2093.3|2099.6|2093.6|2095.4|2089.4|47
1675695300000|2023-02-06 14:55:00|2099.4|2093.4|2106.4|2100.4|2108.4|2102.4|2099.4|2093.4|56
1675695600000|2023-02-06 15:00:00|2106.6|2100.6|2106.1|2100.1|2107.4|2101.4|2105.6|2099.6|33
1675695900000|2023-02-06 15:05:00|2105.9|2099.9|2101.9|2095.9|2105.9|2099.9|2101.9|2095.9|31
1675696200000|2023-02-06 15:10:00|2101.4|2095.4|2098.1|2092.1|2101.9|2095.9|2097.9|2091.9|37
1675696500000|2023-02-06 15:15:00|2097.9|2091.9|2097.9|2091.9|2098.6|2092.6|2097.6|2091.6|11
1675696800000|2023-02-06 15:20:00|2098.1|2092.1|2098.6|2092.6|2099.4|2093.4|2098.1|2092.1|23
1675697100000|2023-02-06 15:25:00|2098.4|2092.4|2097.9|2091.9|2098.6|2092.6|2097.6|2091.6|17
1675697400000|2023-02-06 15:30:00|2097.6|2091.6|2095.6|2089.6|2098.1|2092.1|2092.4|2086.4|33
1675697700000|2023-02-06 15:35:00|2095.4|2089.4|2091.6|2085.6|2095.4|2089.4|2091.6|2085.6|26
1675698000000|2023-02-06 15:40:00|2091.4|2085.4|2088.9|2082.9|2094.4|2088.4|2088.6|2082.6|43
1675698300000|2023-02-06 15:45:00|2088.6|2082.6|2088.4|2082.4|2089.6|2083.6|2087.6|2081.6|37
1675698600000|2023-02-06 15:50:00|2089.4|2083.4|2090.9|2084.9|2092.4|2086.4|2088.1|2082.1|43
1675698900000|2023-02-06 15:55:00|2091.1|2085.1|2091.4|2085.4|2096|2090|2091.1|2085.1|44
1675699200000|2023-02-06 16:00:00|2091.6|2085.6|2087.1|2081.1|2091.6|2085.6|2086.4|2080.4|69
1675699500000|2023-02-06 16:05:00|2087.4|2081.4|2098|2092|2103.1|2097.1|2087.4|2081.4|66
1675699800000|2023-02-06 16:10:00|2097.9|2091.9|2100.6|2094.6|2100.6|2094.6|2094.1|2088.1|33
1675700100000|2023-02-06 16:15:00|2102.1|2096.1|2103.6|2097.6|2107.3|2101.3|2098.6|2092.6|81
1675700400000|2023-02-06 16:20:00|2104.4|2098.4|2103.9|2097.9|2104.6|2098.6|2099.6|2093.6|38
1675700700000|2023-02-06 16:25:00|2104.6|2098.6|2108.4|2102.4|2108.4|2102.4|2104.4|2098.4|39
1675701000000|2023-02-06 16:30:00|2108.1|2102.1|2106.6|2100.6|2108.1|2102.1|2105.4|2099.4|32
1675701300000|2023-02-06 16:35:00|2107.4|2101.4|2109.1|2103.1|2109.9|2103.9|2107.4|2101.4|24
1675701600000|2023-02-06 16:40:00|2108.9|2102.9|2115.6|2109.6|2116.4|2110.4|2107.6|2101.6|37
1675701900000|2023-02-06 16:45:00|2115.9|2109.9|2110.9|2104.9|2115.9|2109.9|2109.9|2103.9|39
1675702200000|2023-02-06 16:50:00|2111.1|2105.1|2111.9|2105.9|2115.9|2109.9|2111.1|2105.1|37
1675702500000|2023-02-06 16:55:00|2111.6|2105.6|2110.9|2104.9|2111.6|2105.6|2109.6|2103.6|21
1675702800000|2023-02-06 17:00:00|2111.1|2105.1|2110.1|2104.1|2111.4|2105.4|2110.1|2104.1|24
1675703100000|2023-02-06 17:05:00|2110.4|2104.4|2111.6|2105.6|2112.1|2106.1|2110.1|2104.1|12
1675703400000|2023-02-06 17:10:00|2111.4|2105.4|2111.1|2105.1|2111.6|2105.6|2110.9|2104.9|9
1675703700000|2023-02-06 17:15:00|2110.9|2104.9|2110.9|2104.9|2111.4|2105.4|2110.6|2104.6|15
1675704000000|2023-02-06 17:20:00|2111.1|2105.1|2111.4|2105.4|2111.4|2105.4|2110.9|2104.9|12
1675704300000|2023-02-06 17:25:00|2111.1|2105.1|2110.9|2104.9|2111.4|2105.4|2110.9|2104.9|14
1675704600000|2023-02-06 17:30:00|2111.1|2105.1|2107.4|2101.4|2111.4|2105.4|2107.4|2101.4|10
1675704900000|2023-02-06 17:35:00|2107.1|2101.1|2109.1|2103.1|2109.4|2103.4|2106.6|2100.6|31
1675705200000|2023-02-06 17:40:00|2109.4|2103.4|2107.6|2101.6|2109.4|2103.4|2107.6|2101.6|7
1675705500000|2023-02-06 17:45:00|2107.4|2101.4|2108.4|2102.4|2108.9|2102.9|2107.4|2101.4|15
1675705800000|2023-02-06 17:50:00|2108.6|2102.6|2108.6|2102.6|2108.9|2102.9|2108.1|2102.1|8
1675706100000|2023-02-06 17:55:00|2108.9|2102.9|2111.1|2105.1|2112.1|2106.1|2108.9|2102.9|55
1675706400000|2023-02-06 18:00:00|2110.9|2104.9|2109.8|2103.8|2111.5|2105.5|2109.8|2103.8|13
1675706700000|2023-02-06 18:05:00|2109.9|2103.9|2108.9|2102.9|2110.1|2104.1|2108.9|2102.9|7
1675707000000|2023-02-06 18:10:00|2109.8|2103.8|2108.9|2102.9|2111|2105|2107.6|2101.6|24
1675707300000|2023-02-06 18:15:00|2108.6|2102.6|2109.4|2103.4|2110.1|2104.1|2108.6|2102.6|13
1675707600000|2023-02-06 18:20:00|2109.6|2103.6|2108|2102|2110.1|2104.1|2105.5|2099.5|27
1675707900000|2023-02-06 18:25:00|2107.8|2101.8|2105.3|2099.3|2108.1|2102.1|2105.3|2099.3|5
1675708200000|2023-02-06 18:30:00|2105|2099|2107|2101|2107.8|2101.8|2105|2099|11
1675708500000|2023-02-06 18:35:00|2106.8|2100.8|2105.8|2099.8|2106.8|2100.8|2105.8|2099.8|4
1675708800000|2023-02-06 18:40:00|2105.6|2099.6|2105.9|2099.9|2105.9|2099.9|2105.6|2099.6|8
1675709100000|2023-02-06 18:45:00|2106|2100|2106.3|2100.3|2106.9|2100.9|2106|2100|15
1675709400000|2023-02-06 18:50:00|2106.6|2100.6|2105.6|2099.6|2107.4|2101.4|2104.8|2098.8|29
1675709700000|2023-02-06 18:55:00|2112|2093.3|2110|2091.3|2112|2093.3|2110|2091.3|4
1675731600000|2023-02-07 01:00:00|2109.4|2103.4|2106.9|2100.9|2109.4|2103.4|2106.9|2100.9|10
1675731900000|2023-02-07 01:05:00|2106.6|2100.6|2106.5|2100.5|2106.6|2100.6|2105.6|2099.6|16
1675732200000|2023-02-07 01:10:00|2106.3|2100.3|2106.5|2100.5|2106.5|2100.5|2106.3|2100.3|2
1675732500000|2023-02-07 01:15:00|2106.3|2100.3|2107.4|2101.4|2107.4|2101.4|2105.5|2099.5|9
1675732800000|2023-02-07 01:20:00|2107.1|2101.1|2108.5|2102.5|2108.8|2102.8|2106.8|2100.8|32
1675733100000|2023-02-07 01:25:00|2108|2102|2109.3|2103.3|2110|2104|2108|2102|12
1675733400000|2023-02-07 01:30:00|2109.5|2103.5|2110.3|2104.3|2110.8|2104.8|2108.8|2102.8|18
1675733700000|2023-02-07 01:35:00|2110|2104|2109.8|2103.8|2111.8|2105.8|2109.5|2103.5|22
1675734000000|2023-02-07 01:40:00|2109.5|2103.5|2109|2103|2109.5|2103.5|2108.5|2102.5|20
1675734300000|2023-02-07 01:45:00|2109.3|2103.3|2111.8|2105.8|2111.8|2105.8|2109|2103|14
1675734600000|2023-02-07 01:50:00|2111.5|2105.5|2115|2109|2115|2109|2111.5|2105.5|17
1675734900000|2023-02-07 01:55:00|2115.3|2109.3|2117|2111|2117|2111|2115.3|2109.3|16
1675735200000|2023-02-07 02:00:00|2117.3|2111.3|2115.8|2109.8|2118.5|2112.5|2115.8|2109.8|28
1675735500000|2023-02-07 02:05:00|2116|2110|2116.5|2110.5|2117|2111|2115.8|2109.8|9
1675735800000|2023-02-07 02:10:00|2116.3|2110.3|2114.8|2108.8|2116.3|2110.3|2114.3|2108.3|5
1675736100000|2023-02-07 02:15:00|2114.5|2108.5|2114.8|2108.8|2114.8|2108.8|2114.5|2108.5|2
1675736400000|2023-02-07 02:20:00|2115|2109|2115.3|2109.3|2115.3|2109.3|2115|2109|2
1675736700000|2023-02-07 02:25:00|2115|2109|2115|2109|2115|2109|2115|2109|1
1675737000000|2023-02-07 02:30:00|2115.3|2109.3|2115|2109|2115.8|2109.8|2114.3|2108.3|16
1675737300000|2023-02-07 02:35:00|2115.3|2109.3|2116|2110|2116|2110|2115|2109|13
1675737600000|2023-02-07 02:40:00|2115.8|2109.8|2116.3|2110.3|2116.8|2110.8|2115|2109|11
1675737900000|2023-02-07 02:45:00|2116.5|2110.5|2116.3|2110.3|2116.5|2110.5|2116|2110|6
1675738200000|2023-02-07 02:50:00|2116|2110|2116.5|2110.5|2116.5|2110.5|2116|2110|3
1675738800000|2023-02-07 03:00:00|2116.3|2110.3|2114|2108|2116.5|2110.5|2113.8|2107.8|11
1675739100000|2023-02-07 03:05:00|2114.5|2108.5|2114.5|2108.5|2114.5|2108.5|2114.5|2108.5|1
1675739400000|2023-02-07 03:10:00|2114.8|2108.8|2113.8|2107.8|2115.3|2109.3|2113.8|2107.8|15
1675739700000|2023-02-07 03:15:00|2114|2108|2114|2108|2114|2108|2114|2108|1
1675740000000|2023-02-07 03:20:00|2114.3|2108.3|2119.3|2113.3|2119.3|2113.3|2114.3|2108.3|7
1675740300000|2023-02-07 03:25:00|2120.3|2114.3|2121|2115|2121.9|2115.9|2120.3|2114.3|8
1675740600000|2023-02-07 03:30:00|2120.8|2114.8|2118.5|2112.5|2121.5|2115.5|2118|2112|26
1675740900000|2023-02-07 03:35:00|2118.3|2112.3|2118.5|2112.5|2118.8|2112.8|2118|2112|12
1675741500000|2023-02-07 03:45:00|2118.3|2112.3|2118|2112|2118.3|2112.3|2118|2112|2
1675741800000|2023-02-07 03:50:00|2117.8|2111.8|2117.8|2111.8|2118|2112|2117.8|2111.8|13
1675742100000|2023-02-07 03:55:00|2118|2112|2118|2112|2118|2112|2117.8|2111.8|5
1675742400000|2023-02-07 04:00:00|2117.8|2111.8|2118|2112|2118|2112|2117.8|2111.8|4
1675743000000|2023-02-07 04:10:00|2118.5|2112.5|2118.5|2112.5|2118.5|2112.5|2118|2112|6
1675743300000|2023-02-07 04:15:00|2118.3|2112.3|2118|2112|2118.5|2112.5|2118|2112|3
1675744500000|2023-02-07 04:35:00|2117.8|2111.8|2118|2112|2118|2112|2117.8|2111.8|14
1675745100000|2023-02-07 04:45:00|2117.8|2111.8|2118|2112|2118|2112|2117.8|2111.8|16
1675745400000|2023-02-07 04:50:00|2117.8|2111.8|2118|2112|2118|2112|2117.8|2111.8|2
1675746000000|2023-02-07 05:00:00|2117.8|2111.8|2118.3|2112.3|2118.3|2112.3|2117.8|2111.8|7
1675747200000|2023-02-07 05:20:00|2118|2112|2118.5|2112.5|2118.5|2112.5|2118|2112|7
1675747500000|2023-02-07 05:25:00|2118.3|2112.3|2118|2112|2118.3|2112.3|2118|2112|2
1675747800000|2023-02-07 05:30:00|2118.3|2112.3|2119|2113|2119|2113|2118.3|2112.3|2
1675748100000|2023-02-07 05:35:00|2118.8|2112.8|2119.5|2113.5|2119.5|2113.5|2118|2112|9
1675748400000|2023-02-07 05:40:00|2119.3|2113.3|2119.3|2113.3|2119.5|2113.5|2119.3|2113.3|3
1675748700000|2023-02-07 05:45:00|2119.5|2113.5|2119.5|2113.5|2119.5|2113.5|2119.5|2113.5|1
1675749000000|2023-02-07 05:50:00|2119.8|2113.8|2120|2114|2120|2114|2119.8|2113.8|2
1675749300000|2023-02-07 05:55:00|2120.5|2114.5|2118.3|2112.3|2122.4|2116.4|2118.1|2112.1|13
1675749600000|2023-02-07 06:00:00|2118.5|2112.5|2119.3|2113.3|2120.3|2114.3|2118.5|2112.5|5
1675749900000|2023-02-07 06:05:00|2118.3|2112.3|2117|2111|2118.3|2112.3|2117|2111|3
1675750200000|2023-02-07 06:10:00|2117.3|2111.3|2119|2113|2120.1|2114.1|2117.3|2111.3|13
1675750500000|2023-02-07 06:15:00|2119.3|2113.3|2125.8|2119.8|2128.1|2122.1|2119.3|2113.3|25
1675750800000|2023-02-07 06:20:00|2126|2120|2122.3|2116.3|2126|2120|2122.3|2116.3|6
1675751100000|2023-02-07 06:25:00|2122|2116|2122.3|2116.3|2122.3|2116.3|2122|2116|6
1675751400000|2023-02-07 06:30:00|2122|2116|2122|2116|2122.3|2116.3|2122|2116|3
1675752000000|2023-02-07 06:40:00|2122.3|2116.3|2122.3|2116.3|2122.3|2116.3|2122.3|2116.3|1
1675752300000|2023-02-07 06:45:00|2122|2116|2122|2116|2122.3|2116.3|2122|2116|11
1675752600000|2023-02-07 06:50:00|2122.3|2116.3|2121.8|2115.8|2122.3|2116.3|2121.3|2115.3|7
1675752900000|2023-02-07 06:55:00|2121.5|2115.5|2121.5|2115.5|2121.5|2115.5|2121.5|2115.5|1
1675753200000|2023-02-07 07:00:00|2122|2116|2120.3|2114.3|2122|2116|2119.5|2113.5|13
1675753500000|2023-02-07 07:05:00|2120.5|2114.5|2120.3|2114.3|2120.8|2114.8|2120.3|2114.3|4
1675753800000|2023-02-07 07:10:00|2119.8|2113.8|2117.8|2111.8|2119.8|2113.8|2117.8|2111.8|11
1675754100000|2023-02-07 07:15:00|2117.5|2111.5|2113.5|2107.5|2117.5|2111.5|2113.5|2107.5|9
1675754400000|2023-02-07 07:20:00|2113.3|2107.3|2117|2111|2117.3|2111.3|2111.8|2105.8|20
1675754700000|2023-02-07 07:25:00|2117.3|2111.3|2117.5|2111.5|2117.5|2111.5|2117|2111|4
1675755000000|2023-02-07 07:30:00|2118.3|2112.3|2116.3|2110.3|2119|2113|2116.3|2110.3|15
1675755300000|2023-02-07 07:35:00|2115.3|2109.3|2115.5|2109.5|2116.5|2110.5|2114|2108|16
1675755600000|2023-02-07 07:40:00|2114.3|2108.3|2114|2108|2114.3|2108.3|2111|2105|11
1675755900000|2023-02-07 07:45:00|2113.8|2107.8|2113.5|2107.5|2114|2108|2113|2107|8
1675756200000|2023-02-07 07:50:00|2113.8|2107.8|2115.5|2109.5|2116.8|2110.8|2113.8|2107.8|21
1675756500000|2023-02-07 07:55:00|2115.3|2109.3|2116.3|2110.3|2116.9|2110.9|2113.6|2107.6|21
1675756800000|2023-02-07 08:00:00|2113.9|2107.9|2109.5|2103.5|2113.9|2107.9|2102.9|2096.9|81
1675757100000|2023-02-07 08:05:00|2109.4|2103.4|2104.1|2098.1|2109.4|2103.4|2102.6|2096.6|33
1675757400000|2023-02-07 08:10:00|2103.9|2097.9|2105.1|2099.1|2105.4|2099.4|2102.6|2096.6|21
1675757700000|2023-02-07 08:15:00|2104.9|2098.9|2105.4|2099.4|2105.6|2099.6|2102.4|2096.4|17
1675758000000|2023-02-07 08:20:00|2105.1|2099.1|2108.4|2102.4|2108.9|2102.9|2105.1|2099.1|14
1675758300000|2023-02-07 08:25:00|2108.1|2102.1|2107.6|2101.6|2108.4|2102.4|2106.9|2100.9|15
1675758600000|2023-02-07 08:30:00|2107.9|2101.9|2108.6|2102.6|2108.9|2102.9|2107.1|2101.1|18
1675758900000|2023-02-07 08:35:00|2109.1|2103.1|2109.4|2103.4|2111.1|2105.1|2108.6|2102.6|12
1675759200000|2023-02-07 08:40:00|2109.6|2103.6|2109.4|2103.4|2110.9|2104.9|2108.4|2102.4|18
1675759500000|2023-02-07 08:45:00|2109.6|2103.6|2116.1|2110.1|2116.1|2110.1|2109.6|2103.6|23
1675759800000|2023-02-07 08:50:00|2117.1|2111.1|2112.1|2106.1|2117.1|2111.1|2112.1|2106.1|16
1675760100000|2023-02-07 08:55:00|2112.4|2106.4|2113.6|2107.6|2113.9|2107.9|2112.4|2106.4|11
1675760400000|2023-02-07 09:00:00|2113.9|2107.9|2109.6|2103.6|2113.9|2107.9|2108|2102|41
1675760700000|2023-02-07 09:05:00|2109.4|2103.4|2110.9|2104.9|2111.6|2105.6|2109.1|2103.1|22
1675761000000|2023-02-07 09:10:00|2111.6|2105.6|2113.4|2107.4|2117.1|2111.1|2111.4|2105.4|33
1675761300000|2023-02-07 09:15:00|2113.6|2107.6|2113.1|2107.1|2113.9|2107.9|2112.6|2106.6|23
1675761600000|2023-02-07 09:20:00|2112.9|2106.9|2112.1|2106.1|2113.6|2107.6|2111.6|2105.6|15
1675761900000|2023-02-07 09:25:00|2112.4|2106.4|2112.4|2106.4|2112.4|2106.4|2110.6|2104.6|13
1675762200000|2023-02-07 09:30:00|2112.1|2106.1|2109.6|2103.6|2112.9|2106.9|2109.4|2103.4|25
1675762500000|2023-02-07 09:35:00|2109.4|2103.4|2108.6|2102.6|2109.6|2103.6|2108.1|2102.1|13
1675762800000|2023-02-07 09:40:00|2108.9|2102.9|2108.9|2102.9|2109.1|2103.1|2108.4|2102.4|14
1675763100000|2023-02-07 09:45:00|2109.1|2103.1|2107.6|2101.6|2110.4|2104.4|2107.6|2101.6|12
1675763400000|2023-02-07 09:50:00|2107.9|2101.9|2107.6|2101.6|2107.9|2101.9|2107.4|2101.4|6
1675763700000|2023-02-07 09:55:00|2107.9|2101.9|2104.4|2098.4|2108.1|2102.1|2104.4|2098.4|18
1675764000000|2023-02-07 10:00:00|2104.1|2098.1|2102.9|2096.9|2104.1|2098.1|2102.1|2096.1|20
1675764300000|2023-02-07 10:05:00|2103.1|2097.1|2098.6|2092.6|2103.1|2097.1|2097.6|2091.6|28
1675764600000|2023-02-07 10:10:00|2098.4|2092.4|2097.9|2091.9|2098.4|2092.4|2095.6|2089.6|15
1675764900000|2023-02-07 10:15:00|2097.6|2091.6|2099.1|2093.1|2101.4|2095.4|2094.6|2088.6|30
1675765200000|2023-02-07 10:20:00|2099.4|2093.4|2099.1|2093.1|2099.6|2093.6|2098.4|2092.4|17
1675765500000|2023-02-07 10:25:00|2099.4|2093.4|2097.4|2091.4|2099.4|2093.4|2096.4|2090.4|8
1675765800000|2023-02-07 10:30:00|2097.6|2091.6|2099.6|2093.6|2099.9|2093.9|2097.4|2091.4|24
1675766100000|2023-02-07 10:35:00|2099.9|2093.9|2097.4|2091.4|2099.9|2093.9|2096.6|2090.6|19
1675766400000|2023-02-07 10:40:00|2097.1|2091.1|2096.9|2090.9|2097.4|2091.4|2096.4|2090.4|10
1675766700000|2023-02-07 10:45:00|2096.6|2090.6|2097.1|2091.1|2097.6|2091.6|2096.4|2090.4|15
1675767000000|2023-02-07 10:50:00|2096.9|2090.9|2099.4|2093.4|2099.6|2093.6|2096.4|2090.4|26
1675767300000|2023-02-07 10:55:00|2099.1|2093.1|2100.9|2094.9|2101.6|2095.6|2097.9|2091.9|30
1675767600000|2023-02-07 11:00:00|2101.1|2095.1|2102.6|2096.6|2104.1|2098.1|2101.1|2095.1|21
1675767900000|2023-02-07 11:05:00|2103.4|2097.4|2104.6|2098.6|2105.1|2099.1|2103.4|2097.4|9
1675768200000|2023-02-07 11:10:00|2105.4|2099.4|2103.6|2097.6|2105.4|2099.4|2101.6|2095.6|19
1675768500000|2023-02-07 11:15:00|2103.1|2097.1|2104.1|2098.1|2105.4|2099.4|2103.1|2097.1|20
1675768800000|2023-02-07 11:20:00|2103.9|2097.9|2100.1|2094.1|2103.9|2097.9|2100.1|2094.1|13
1675769100000|2023-02-07 11:25:00|2100.4|2094.4|2100.6|2094.6|2101.4|2095.4|2099.6|2093.6|11
1675769400000|2023-02-07 11:30:00|2100.9|2094.9|2100.6|2094.6|2101.1|2095.1|2099.6|2093.6|12
1675769700000|2023-02-07 11:35:00|2101.1|2095.1|2097.6|2091.6|2101.9|2095.9|2097.6|2091.6|28
1675770000000|2023-02-07 11:40:00|2097.9|2091.9|2098.1|2092.1|2099.1|2093.1|2097.9|2091.9|16
1675770300000|2023-02-07 11:45:00|2097.9|2091.9|2096.9|2090.9|2097.9|2091.9|2096.6|2090.6|11
1675770600000|2023-02-07 11:50:00|2097.1|2091.1|2098.4|2092.4|2099.1|2093.1|2097.1|2091.1|24
1675770900000|2023-02-07 11:55:00|2098.6|2092.6|2097.6|2091.6|2098.6|2092.6|2097.6|2091.6|5
1675771200000|2023-02-07 12:00:00|2098.6|2092.6|2094.4|2088.4|2098.6|2092.6|2093.9|2087.9|24
1675771500000|2023-02-07 12:05:00|2094.1|2088.1|2092.9|2086.9|2095.4|2089.4|2090.1|2084.1|71
1675771800000|2023-02-07 12:10:00|2092.6|2086.6|2094.1|2088.1|2094.4|2088.4|2092.1|2086.1|12
1675772100000|2023-02-07 12:15:00|2093.9|2087.9|2096.1|2090.1|2097.6|2091.6|2093.9|2087.9|21
1675772400000|2023-02-07 12:20:00|2096.4|2090.4|2096.9|2090.9|2097.6|2091.6|2095.9|2089.9|18
1675772700000|2023-02-07 12:25:00|2097.1|2091.1|2097.9|2091.9|2099.6|2093.6|2096.9|2090.9|24
1675773000000|2023-02-07 12:30:00|2097.6|2091.6|2098.6|2092.6|2101.8|2095.8|2097.4|2091.4|28
1675773300000|2023-02-07 12:35:00|2098.1|2092.1|2097.9|2091.9|2098.1|2092.1|2096.1|2090.1|22
1675773600000|2023-02-07 12:40:00|2098.1|2092.1|2094.1|2088.1|2098.1|2092.1|2094.1|2088.1|17
1675773900000|2023-02-07 12:45:00|2093.9|2087.9|2089.1|2083.1|2094.1|2088.1|2089.1|2083.1|66
1675774200000|2023-02-07 12:50:00|2089.4|2083.4|2088.6|2082.6|2090.6|2084.6|2086.4|2080.4|44
1675774500000|2023-02-07 12:55:00|2088.4|2082.4|2090.6|2084.6|2091.1|2085.1|2086.6|2080.6|41
1675774800000|2023-02-07 13:00:00|2090.9|2084.9|2089.6|2083.6|2092.9|2086.9|2086.9|2080.9|84
1675775100000|2023-02-07 13:05:00|2089.4|2083.4|2095.4|2089.4|2096.6|2090.6|2088.9|2082.9|55
1675775400000|2023-02-07 13:10:00|2095.1|2089.1|2092.1|2086.1|2095.9|2089.9|2091.6|2085.6|65
1675775700000|2023-02-07 13:15:00|2091.9|2085.9|2092.4|2086.4|2094.1|2088.1|2090.6|2084.6|52
1675776000000|2023-02-07 13:20:00|2092.1|2086.1|2090.4|2084.4|2092.4|2086.4|2090.4|2084.4|28
1675776300000|2023-02-07 13:25:00|2090.1|2084.1|2089.9|2083.9|2092.1|2086.1|2087.6|2081.6|54
1675776600000|2023-02-07 13:30:00|2089.6|2083.6|2086.6|2080.6|2092.1|2086.1|2086.6|2080.6|60
1675776900000|2023-02-07 13:35:00|2086.4|2080.4|2087.9|2081.9|2089.1|2083.1|2086.4|2080.4|42
1675777200000|2023-02-07 13:40:00|2088.1|2082.1|2090.9|2084.9|2092.1|2086.1|2088.1|2082.1|33
1675777500000|2023-02-07 13:45:00|2090.6|2084.6|2094.9|2088.9|2094.9|2088.9|2090.4|2084.4|39
1675777800000|2023-02-07 13:50:00|2094.6|2088.6|2095.1|2089.1|2096.1|2090.1|2093.1|2087.1|51
1675778100000|2023-02-07 13:55:00|2095.4|2089.4|2093.6|2087.6|2095.9|2089.9|2092.6|2086.6|33
1675778400000|2023-02-07 14:00:00|2093.9|2087.9|2098.4|2092.4|2098.4|2092.4|2093.4|2087.4|45
1675778700000|2023-02-07 14:05:00|2098.1|2092.1|2097.4|2091.4|2098.1|2092.1|2096.1|2090.1|37
1675779000000|2023-02-07 14:10:00|2097.1|2091.1|2096.6|2090.6|2097.9|2091.9|2095.9|2089.9|32
1675779300000|2023-02-07 14:15:00|2096.9|2090.9|2092.9|2086.9|2096.9|2090.9|2092.9|2086.9|55
1675779600000|2023-02-07 14:20:00|2093.4|2087.4|2091.6|2085.6|2094.6|2088.6|2090.6|2084.6|33
1675779900000|2023-02-07 14:25:00|2091.4|2085.4|2088.9|2082.9|2092.6|2086.6|2087.6|2081.6|42
1675780200000|2023-02-07 14:30:00|2089.4|2083.4|2088.9|2082.9|2092.1|2086.1|2087.6|2081.6|55
1675780500000|2023-02-07 14:35:00|2089.6|2083.6|2088.6|2082.6|2089.9|2083.9|2087.6|2081.6|34
1675780800000|2023-02-07 14:40:00|2088.9|2082.9|2088.6|2082.6|2090.4|2084.4|2086.4|2080.4|43
1675781100000|2023-02-07 14:45:00|2088.4|2082.4|2087.9|2081.9|2088.4|2082.4|2086.1|2080.1|28
1675781400000|2023-02-07 14:50:00|2087.6|2081.6|2088.4|2082.4|2089.6|2083.6|2086.4|2080.4|28
1675781700000|2023-02-07 14:55:00|2088.6|2082.6|2088.6|2082.6|2089.9|2083.9|2088.1|2082.1|43
1675782000000|2023-02-07 15:00:00|2088.9|2082.9|2088.4|2082.4|2089.9|2083.9|2087.1|2081.1|27
1675782300000|2023-02-07 15:05:00|2087.6|2081.6|2087.6|2081.6|2088.4|2082.4|2087.4|2081.4|24
1675782600000|2023-02-07 15:10:00|2087.4|2081.4|2088.1|2082.1|2088.4|2082.4|2086.6|2080.6|29
1675782900000|2023-02-07 15:15:00|2087.9|2081.9|2090.9|2084.9|2090.9|2084.9|2087.9|2081.9|16
1675783200000|2023-02-07 15:20:00|2091.1|2085.1|2096.6|2090.6|2096.6|2090.6|2091.1|2085.1|47
1675783500000|2023-02-07 15:25:00|2096.9|2090.9|2095.9|2089.9|2097.4|2091.4|2095.9|2089.9|25
1675783800000|2023-02-07 15:30:00|2095.6|2089.6|2092.6|2086.6|2095.9|2089.9|2092.4|2086.4|44
1675784100000|2023-02-07 15:35:00|2092.9|2086.9|2093.4|2087.4|2093.4|2087.4|2090.4|2084.4|18
1675784400000|2023-02-07 15:40:00|2093.6|2087.6|2091.6|2085.6|2093.6|2087.6|2091.4|2085.4|29
1675784700000|2023-02-07 15:45:00|2092.4|2086.4|2093.6|2087.6|2095.4|2089.4|2091.4|2085.4|53
1675785000000|2023-02-07 15:50:00|2093.4|2087.4|2094.1|2088.1|2096.9|2090.9|2093.4|2087.4|39
1675785300000|2023-02-07 15:55:00|2093.9|2087.9|2097.4|2091.4|2097.4|2091.4|2092.1|2086.1|76
1675785600000|2023-02-07 16:00:00|2097.6|2091.6|2101.6|2095.6|2102.4|2096.4|2096.1|2090.1|39
1675785900000|2023-02-07 16:05:00|2101.4|2095.4|2098.9|2092.9|2101.4|2095.4|2097.4|2091.4|53
1675786200000|2023-02-07 16:10:00|2099.1|2093.1|2097.6|2091.6|2099.1|2093.1|2095.9|2089.9|36
1675786500000|2023-02-07 16:15:00|2097.4|2091.4|2100.4|2094.4|2102.6|2096.6|2096.6|2090.6|71
1675786800000|2023-02-07 16:20:00|2100.9|2094.9|2100.4|2094.4|2100.9|2094.9|2100.1|2094.1|11
1675787100000|2023-02-07 16:25:00|2100.9|2094.9|2102.6|2096.6|2103.6|2097.6|2100.9|2094.9|24
1675787400000|2023-02-07 16:30:00|2102.4|2096.4|2105.9|2099.9|2107.4|2101.4|2101.9|2095.9|21
1675787700000|2023-02-07 16:35:00|2105.6|2099.6|2107.1|2101.1|2108.1|2102.1|2105.6|2099.6|30
1675788000000|2023-02-07 16:40:00|2107.4|2101.4|2115.4|2109.4|2115.4|2109.4|2104.9|2098.9|52
1675788300000|2023-02-07 16:45:00|2115.9|2109.9|2113.6|2107.6|2116.4|2110.4|2112.9|2106.9|23
1675788600000|2023-02-07 16:50:00|2113.1|2107.1|2113.1|2107.1|2114.1|2108.1|2111.9|2105.9|21
1675788900000|2023-02-07 16:55:00|2113.4|2107.4|2114.9|2108.9|2115.9|2109.9|2112.6|2106.6|32
1675789200000|2023-02-07 17:00:00|2115.1|2109.1|2115.4|2109.4|2116.1|2110.1|2114.4|2108.4|34
1675789500000|2023-02-07 17:05:00|2115.6|2109.6|2115.6|2109.6|2115.9|2109.9|2115.4|2109.4|5
1675789800000|2023-02-07 17:10:00|2115.9|2109.9|2118.1|2112.1|2118.4|2112.4|2115.9|2109.9|10
1675790100000|2023-02-07 17:15:00|2117.6|2111.6|2119.1|2113.1|2119.6|2113.6|2117.1|2111.1|11
1675790400000|2023-02-07 17:20:00|2119.4|2113.4|2117.1|2111.1|2119.6|2113.6|2116.9|2110.9|9
1675790700000|2023-02-07 17:25:00|2117.4|2111.4|2114.4|2108.4|2117.4|2111.4|2114.4|2108.4|22
1675791000000|2023-02-07 17:30:00|2114.1|2108.1|2114.1|2108.1|2114.4|2108.4|2113.6|2107.6|13
1675791300000|2023-02-07 17:35:00|2114.4|2108.4|2114.6|2108.6|2114.6|2108.6|2113.1|2107.1|9
1675791600000|2023-02-07 17:40:00|2114.4|2108.4|2114.9|2108.9|2115.1|2109.1|2114.1|2108.1|42
1675791900000|2023-02-07 17:45:00|2114.6|2108.6|2116.9|2110.9|2119.6|2113.6|2114.6|2108.6|78
1675792200000|2023-02-07 17:50:00|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|2115.6|2109.6|33
1675792500000|2023-02-07 17:55:00|2117.4|2111.4|2118.8|2112.8|2120|2114|2117.4|2111.4|65
1675792800000|2023-02-07 18:00:00|2118.9|2112.9|2114.5|2108.5|2119.6|2113.6|2114.4|2108.4|41
1675793100000|2023-02-07 18:05:00|2114.6|2108.6|2117.1|2111.1|2117.3|2111.3|2114.3|2108.3|53
1675793400000|2023-02-07 18:10:00|2117.4|2111.4|2115.4|2109.4|2117.5|2111.5|2114.9|2108.9|49
1675793700000|2023-02-07 18:15:00|2115.8|2109.8|2117.4|2111.4|2117.4|2111.4|2115.3|2109.3|42
1675794000000|2023-02-07 18:20:00|2117.5|2111.5|2114.8|2108.8|2117.5|2111.5|2114.5|2108.5|40
1675794300000|2023-02-07 18:25:00|2115|2109|2113.3|2107.3|2116.3|2110.3|2113.3|2107.3|23
1675794600000|2023-02-07 18:30:00|2113|2107|2112.5|2106.5|2113.5|2107.5|2112.3|2106.3|15
1675794900000|2023-02-07 18:35:00|2112.3|2106.3|2114|2108|2114.5|2108.5|2112.3|2106.3|63
1675795200000|2023-02-07 18:40:00|2114.1|2108.1|2113.9|2107.9|2114.8|2108.8|2113.5|2107.5|24
1675795500000|2023-02-07 18:45:00|2113.6|2107.6|2113.5|2107.5|2116.8|2110.8|2113.5|2107.5|24
1675795800000|2023-02-07 18:50:00|2113.4|2107.4|2114.4|2108.4|2114.4|2108.4|2113.4|2107.4|8
1675796100000|2023-02-07 18:55:00|2114.5|2108.5|2122.3|2103.5|2122.3|2108.5|2114.5|2102.3|4
1675818000000|2023-02-08 01:00:00|2117.6|2111.6|2120.1|2114.1|2123.4|2117.4|2117.6|2111.6|19
1675818300000|2023-02-08 01:05:00|2119.9|2113.9|2118.3|2112.3|2120|2114|2118|2112|7
1675818600000|2023-02-08 01:10:00|2118|2112|2118.8|2112.8|2119.5|2113.5|2117.3|2111.3|8
1675818900000|2023-02-08 01:15:00|2118.5|2112.5|2119|2113|2119.5|2113.5|2118.3|2112.3|6
1675819200000|2023-02-08 01:20:00|2118.8|2112.8|2119|2113|2119|2113|2118|2112|11
1675819500000|2023-02-08 01:25:00|2118.8|2112.8|2118.3|2112.3|2118.8|2112.8|2118.3|2112.3|6
1675819800000|2023-02-08 01:30:00|2118|2112|2121.5|2115.5|2122.5|2116.5|2118|2112|16
1675820100000|2023-02-08 01:35:00|2121.3|2115.3|2122.3|2116.3|2122.3|2116.3|2119.5|2113.5|30
1675820400000|2023-02-08 01:40:00|2122|2116|2121|2115|2122|2116|2121|2115|11
1675820700000|2023-02-08 01:45:00|2120.8|2114.8|2120.8|2114.8|2120.8|2114.8|2118.8|2112.8|42
1675821000000|2023-02-08 01:50:00|2120.5|2114.5|2119.8|2113.8|2120.8|2114.8|2119.3|2113.3|39
1675821300000|2023-02-08 01:55:00|2119.5|2113.5|2121.3|2115.3|2122|2116|2119.5|2113.5|28
1675821600000|2023-02-08 02:00:00|2121|2115|2121.5|2115.5|2122.3|2116.3|2120.3|2114.3|21
1675821900000|2023-02-08 02:05:00|2121.3|2115.3|2124|2118|2124.5|2118.5|2121.3|2115.3|13
1675822200000|2023-02-08 02:10:00|2124.3|2118.3|2124.8|2118.8|2124.8|2118.8|2123.8|2117.8|5
1675822800000|2023-02-08 02:20:00|2124.5|2118.5|2123.5|2117.5|2124.5|2118.5|2123.5|2117.5|3
1675823100000|2023-02-08 02:25:00|2123.8|2117.8|2124.3|2118.3|2124.3|2118.3|2123.8|2117.8|3
1675823400000|2023-02-08 02:30:00|2124|2118|2123.5|2117.5|2124|2118|2123.3|2117.3|5
1675823700000|2023-02-08 02:35:00|2123.3|2117.3|2124.5|2118.5|2124.5|2118.5|2123.3|2117.3|5
1675824000000|2023-02-08 02:40:00|2124.8|2118.8|2126|2120|2126.3|2120.3|2124.3|2118.3|59
1675824300000|2023-02-08 02:45:00|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|2125.3|2119.3|25
1675824600000|2023-02-08 02:50:00|2126|2120|2125.5|2119.5|2126|2120|2124.8|2118.8|52
1675824900000|2023-02-08 02:55:00|2125.3|2119.3|2127.3|2121.3|2127.3|2121.3|2125.3|2119.3|44
1675825200000|2023-02-08 03:00:00|2126.8|2120.8|2125.3|2119.3|2126.8|2120.8|2125.3|2119.3|4
1675825500000|2023-02-08 03:05:00|2125|2119|2125|2119|2125|2119|2124.8|2118.8|3
1675825800000|2023-02-08 03:10:00|2124|2118|2124.3|2118.3|2125.8|2119.8|2123.5|2117.5|26
1675826100000|2023-02-08 03:15:00|2124|2118|2126.5|2120.5|2126.5|2120.5|2123.8|2117.8|20
1675826400000|2023-02-08 03:20:00|2126.8|2120.8|2126.3|2120.3|2126.8|2120.8|2126.3|2120.3|3
1675826700000|2023-02-08 03:25:00|2126|2120|2123.3|2117.3|2126|2120|2123.3|2117.3|5
1675827000000|2023-02-08 03:30:00|2123|2117|2121.8|2115.8|2123|2117|2121.8|2115.8|2
1675827300000|2023-02-08 03:35:00|2122|2116|2123|2117|2123.3|2117.3|2122|2116|6
1675827600000|2023-02-08 03:40:00|2122.8|2116.8|2121.8|2115.8|2122.8|2116.8|2121.3|2115.3|5
1675827900000|2023-02-08 03:45:00|2122|2116|2121.8|2115.8|2122|2116|2121.8|2115.8|2
1675828200000|2023-02-08 03:50:00|2122|2116|2121.8|2115.8|2122|2116|2121.8|2115.8|2
1675828500000|2023-02-08 03:55:00|2122|2116|2121.5|2115.5|2122|2116|2121.5|2115.5|3
1675828800000|2023-02-08 04:00:00|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|1
1675829700000|2023-02-08 04:15:00|2122|2116|2122.3|2116.3|2122.3|2116.3|2122|2116|2
1675830000000|2023-02-08 04:20:00|2121.3|2115.3|2121.3|2115.3|2121.5|2115.5|2120.3|2114.3|12
1675830300000|2023-02-08 04:25:00|2121|2115|2121|2115|2121.3|2115.3|2120|2114|9
1675830900000|2023-02-08 04:35:00|2121.3|2115.3|2121.3|2115.3|2121.3|2115.3|2121|2115|3
1675831500000|2023-02-08 04:45:00|2121|2115|2121.3|2115.3|2121.3|2115.3|2121|2115|2
1675832100000|2023-02-08 04:55:00|2121.5|2115.5|2121.5|2115.5|2121.5|2115.5|2121.3|2115.3|3
1675832400000|2023-02-08 05:00:00|2121.3|2115.3|2121.5|2115.5|2121.5|2115.5|2121.3|2115.3|6
1675832700000|2023-02-08 05:05:00|2121.3|2115.3|2121.5|2115.5|2121.5|2115.5|2121.3|2115.3|2
1675833000000|2023-02-08 05:10:00|2121.3|2115.3|2121.5|2115.5|2121.5|2115.5|2121.3|2115.3|2
1675833600000|2023-02-08 05:20:00|2121.3|2115.3|2121.3|2115.3|2121.3|2115.3|2121.3|2115.3|1
1675833900000|2023-02-08 05:25:00|2121.5|2115.5|2121.3|2115.3|2121.5|2115.5|2121.3|2115.3|2
1675834200000|2023-02-08 05:30:00|2121.5|2115.5|2121.5|2115.5|2122|2116|2121.5|2115.5|12
1675834500000|2023-02-08 05:35:00|2120.3|2114.3|2120.8|2114.8|2121.3|2115.3|2119.3|2113.3|15
1675834800000|2023-02-08 05:40:00|2120.5|2114.5|2121.3|2115.3|2121.5|2115.5|2120.3|2114.3|22
1675835100000|2023-02-08 05:45:00|2121.5|2115.5|2120.8|2114.8|2122|2116|2120.8|2114.8|16
1675835400000|2023-02-08 05:50:00|2121|2115|2121|2115|2121|2115|2120.8|2114.8|43
1675835700000|2023-02-08 05:55:00|2120.8|2114.8|2121|2115|2121.3|2115.3|2120.8|2114.8|12
1675836000000|2023-02-08 06:00:00|2121.3|2115.3|2122|2116|2122.3|2116.3|2121|2115|26
1675836300000|2023-02-08 06:05:00|2121.8|2115.8|2121.8|2115.8|2122|2116|2121.8|2115.8|7
1675836600000|2023-02-08 06:10:00|2121.5|2115.5|2122|2116|2122|2116|2121.3|2115.3|22
1675836900000|2023-02-08 06:15:00|2121.8|2115.8|2121.5|2115.5|2122|2116|2121.5|2115.5|17
1675837200000|2023-02-08 06:20:00|2121.8|2115.8|2121.3|2115.3|2121.8|2115.8|2121|2115|9
1675837500000|2023-02-08 06:25:00|2121.5|2115.5|2121.8|2115.8|2121.8|2115.8|2121|2115|12
1675837800000|2023-02-08 06:30:00|2122|2116|2122|2116|2122.3|2116.3|2121.5|2115.5|8
1675838100000|2023-02-08 06:35:00|2121.8|2115.8|2121.8|2115.8|2122.3|2116.3|2121.8|2115.8|9
1675838400000|2023-02-08 06:40:00|2122|2116|2122|2116|2122.3|2116.3|2121.5|2115.5|9
1675838700000|2023-02-08 06:45:00|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|1
1675839300000|2023-02-08 06:55:00|2121.3|2115.3|2118|2112|2121.3|2115.3|2118|2112|6
1675839600000|2023-02-08 07:00:00|2117.8|2111.8|2118|2112|2118.3|2112.3|2117.8|2111.8|3
1675839900000|2023-02-08 07:05:00|2118.3|2112.3|2118.5|2112.5|2119.8|2113.8|2118.3|2112.3|8
1675840200000|2023-02-08 07:10:00|2118.3|2112.3|2118.5|2112.5|2120|2114|2118|2112|11
1675840500000|2023-02-08 07:15:00|2118.3|2112.3|2118.3|2112.3|2118.5|2112.5|2118.3|2112.3|3
1675840800000|2023-02-08 07:20:00|2118.5|2112.5|2120.5|2114.5|2122|2116|2118.5|2112.5|9
1675841100000|2023-02-08 07:25:00|2120.3|2114.3|2119.8|2113.8|2121|2115|2119.3|2113.3|21
1675841400000|2023-02-08 07:30:00|2120|2114|2120.3|2114.3|2120.8|2114.8|2120|2114|7
1675841700000|2023-02-08 07:35:00|2120|2114|2123.1|2117.1|2126|2120|2119.3|2113.3|28
1675842000000|2023-02-08 07:40:00|2123|2117|2119.8|2113.8|2124|2118|2119.8|2113.8|15
1675842300000|2023-02-08 07:45:00|2120|2114|2120.3|2114.3|2120.3|2114.3|2120|2114|2
1675842600000|2023-02-08 07:50:00|2120.5|2114.5|2122.3|2116.3|2122.3|2116.3|2120.5|2114.5|5
1675842900000|2023-02-08 07:55:00|2124|2118|2131|2125|2132.6|2126.6|2123.9|2117.9|48
1675843200000|2023-02-08 08:00:00|2131.3|2125.3|2128|2122|2131.3|2125.3|2125.9|2119.9|52
1675843500000|2023-02-08 08:05:00|2127.9|2121.9|2120.9|2114.9|2127.9|2121.9|2120.5|2114.5|46
1675843800000|2023-02-08 08:10:00|2120.6|2114.6|2118.6|2112.6|2121.4|2115.4|2118.4|2112.4|20
1675844100000|2023-02-08 08:15:00|2118.4|2112.4|2122.6|2116.6|2122.9|2116.9|2118.4|2112.4|18
1675844400000|2023-02-08 08:20:00|2122.4|2116.4|2122.9|2116.9|2126.6|2120.6|2122.4|2116.4|40
1675844700000|2023-02-08 08:25:00|2122.6|2116.6|2122.1|2116.1|2122.6|2116.6|2121.1|2115.1|23
1675845000000|2023-02-08 08:30:00|2121.9|2115.9|2118.6|2112.6|2121.9|2115.9|2118.6|2112.6|27
1675845300000|2023-02-08 08:35:00|2118.4|2112.4|2120.1|2114.1|2120.1|2114.1|2118.1|2112.1|16
1675845600000|2023-02-08 08:40:00|2119.9|2113.9|2119.9|2113.9|2120.1|2114.1|2118.6|2112.6|10
1675845900000|2023-02-08 08:45:00|2120.1|2114.1|2117.9|2111.9|2120.4|2114.4|2117.9|2111.9|17
1675846200000|2023-02-08 08:50:00|2118.1|2112.1|2108.3|2102.3|2120.1|2114.1|2108.3|2102.3|29
1675846500000|2023-02-08 08:55:00|2109.9|2103.9|2114.6|2108.6|2114.8|2108.8|2109.9|2103.9|23
1675846800000|2023-02-08 09:00:00|2114.4|2108.4|2111.1|2105.1|2114.6|2108.6|2110.1|2104.1|24
1675847100000|2023-02-08 09:05:00|2111.4|2105.4|2105.4|2099.4|2113.4|2107.4|2102.9|2096.9|45
1675847400000|2023-02-08 09:10:00|2105.5|2099.5|2103.4|2097.4|2105.5|2099.5|2103.4|2097.4|28
1675847700000|2023-02-08 09:15:00|2103.1|2097.1|2106.9|2100.9|2109.9|2103.9|2100|2094|54
1675848000000|2023-02-08 09:20:00|2107.1|2101.1|2104.9|2098.9|2107.1|2101.1|2103.1|2097.1|26
1675848300000|2023-02-08 09:25:00|2105.1|2099.1|2103.4|2097.4|2105.1|2099.1|2102.9|2096.9|21
1675848600000|2023-02-08 09:30:00|2103.6|2097.6|2105.6|2099.6|2108.4|2102.4|2103.6|2097.6|21
1675848900000|2023-02-08 09:35:00|2105.4|2099.4|2105.1|2099.1|2105.4|2099.4|2104.9|2098.9|6
1675849200000|2023-02-08 09:40:00|2104.4|2098.4|2103.1|2097.1|2104.4|2098.4|2101.9|2095.9|15
1675849500000|2023-02-08 09:45:00|2103.9|2097.9|2104.1|2098.1|2107.4|2101.4|2103.4|2097.4|29
1675849800000|2023-02-08 09:50:00|2103.9|2097.9|2104.1|2098.1|2104.9|2098.9|2103.6|2097.6|12
1675850100000|2023-02-08 09:55:00|2104.4|2098.4|2107.4|2101.4|2108.4|2102.4|2104.4|2098.4|27
1675850400000|2023-02-08 10:00:00|2107.6|2101.6|2107.4|2101.4|2108.4|2102.4|2107.1|2101.1|23
1675850700000|2023-02-08 10:05:00|2107.6|2101.6|2107.4|2101.4|2111.4|2105.4|2105.4|2099.4|31
1675851000000|2023-02-08 10:10:00|2107.5|2101.5|2109.1|2103.1|2109.1|2103.1|2106.9|2100.9|22
1675851300000|2023-02-08 10:15:00|2108.9|2102.9|2107.1|2101.1|2109.1|2103.1|2107.1|2101.1|10
1675851600000|2023-02-08 10:20:00|2106.9|2100.9|2105.9|2099.9|2106.9|2100.9|2103.9|2097.9|10
1675851900000|2023-02-08 10:25:00|2106.1|2100.1|2105.4|2099.4|2106.4|2100.4|2105.4|2099.4|6
1675852200000|2023-02-08 10:30:00|2105.6|2099.6|2107.6|2101.6|2107.9|2101.9|2105.6|2099.6|12
1675852500000|2023-02-08 10:35:00|2107.4|2101.4|2106.1|2100.1|2107.4|2101.4|2105.6|2099.6|13
1675852800000|2023-02-08 10:40:00|2106.4|2100.4|2106.6|2100.6|2106.9|2100.9|2106.4|2100.4|6
1675853100000|2023-02-08 10:45:00|2106.9|2100.9|2103.6|2097.6|2106.9|2100.9|2103.6|2097.6|16
1675853400000|2023-02-08 10:50:00|2104.1|2098.1|2105.1|2099.1|2105.6|2099.6|2104.1|2098.1|15
1675853700000|2023-02-08 10:55:00|2105.4|2099.4|2104.6|2098.6|2105.4|2099.4|2104.6|2098.6|10
1675854000000|2023-02-08 11:00:00|2104.9|2098.9|2104.9|2098.9|2105.4|2099.4|2104.6|2098.6|11
1675854300000|2023-02-08 11:05:00|2103.4|2097.4|2102.9|2096.9|2103.4|2097.4|2101.6|2095.6|11
1675854600000|2023-02-08 11:10:00|2103.1|2097.1|2103.4|2097.4|2105.1|2099.1|2102.9|2096.9|15
1675854900000|2023-02-08 11:15:00|2103.6|2097.6|2103.6|2097.6|2103.9|2097.9|2103.6|2097.6|3
1675855200000|2023-02-08 11:20:00|2102.6|2096.6|2102.6|2096.6|2103.4|2097.4|2102.4|2096.4|18
1675855500000|2023-02-08 11:25:00|2102.9|2096.9|2101.6|2095.6|2102.9|2096.9|2099.4|2093.4|16
1675855800000|2023-02-08 11:30:00|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|2101.4|2095.4|4
1675856100000|2023-02-08 11:35:00|2102.1|2096.1|2101.9|2095.9|2102.6|2096.6|2099.6|2093.6|18
1675856400000|2023-02-08 11:40:00|2102.1|2096.1|2100.1|2094.1|2102.4|2096.4|2099.4|2093.4|14
1675856700000|2023-02-08 11:45:00|2100.4|2094.4|2101.4|2095.4|2101.9|2095.9|2100.4|2094.4|8
1675857000000|2023-02-08 11:50:00|2101.6|2095.6|2102.1|2096.1|2102.6|2096.6|2100.9|2094.9|19
1675857300000|2023-02-08 11:55:00|2102.4|2096.4|2102.1|2096.1|2103.6|2097.6|2101.9|2095.9|11
1675857600000|2023-02-08 12:00:00|2102.4|2096.4|2102.1|2096.1|2102.4|2096.4|2101.9|2095.9|18
1675857900000|2023-02-08 12:05:00|2102.6|2096.6|2105.9|2099.9|2106.6|2100.6|2102.4|2096.4|23
1675858200000|2023-02-08 12:10:00|2106.4|2100.4|2102.6|2096.6|2106.4|2100.4|2100.9|2094.9|27
1675858500000|2023-02-08 12:15:00|2102.9|2096.9|2100.1|2094.1|2102.9|2096.9|2100.1|2094.1|13
1675858800000|2023-02-08 12:20:00|2100.4|2094.4|2101.9|2095.9|2102.4|2096.4|2100.4|2094.4|8
1675859100000|2023-02-08 12:25:00|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|2101.1|2095.1|8
1675859400000|2023-02-08 12:30:00|2101.9|2095.9|2101.4|2095.4|2102.4|2096.4|2101.1|2095.1|24
1675859700000|2023-02-08 12:35:00|2102.1|2096.1|2112.1|2106.1|2112.4|2106.4|2102.1|2096.1|61
1675860000000|2023-02-08 12:40:00|2112|2106|2116.8|2110.8|2116.8|2110.8|2110.3|2104.3|21
1675860300000|2023-02-08 12:45:00|2117.3|2111.3|2119.9|2113.9|2121.4|2115.4|2114.8|2108.8|61
1675860600000|2023-02-08 12:50:00|2120.6|2114.6|2115.4|2109.4|2122.6|2116.6|2115.3|2109.3|47
1675860900000|2023-02-08 12:55:00|2115.6|2109.6|2115.4|2109.4|2116.1|2110.1|2114.1|2108.1|18
1675861200000|2023-02-08 13:00:00|2115.1|2109.1|2115.3|2109.3|2119.9|2113.9|2112.4|2106.4|64
1675861500000|2023-02-08 13:05:00|2115.4|2109.4|2110.4|2104.4|2115.6|2109.6|2110.4|2104.4|24
1675861800000|2023-02-08 13:10:00|2109.6|2103.6|2108.9|2102.9|2110.8|2104.8|2106.9|2100.9|42
1675862100000|2023-02-08 13:15:00|2108.6|2102.6|2111.1|2105.1|2111.4|2105.4|2108.6|2102.6|22
1675862400000|2023-02-08 13:20:00|2111.4|2105.4|2121.1|2115.1|2125.8|2119.8|2111.4|2105.4|86
1675862700000|2023-02-08 13:25:00|2120.9|2114.9|2126.9|2120.9|2127.1|2121.1|2120.1|2114.1|52
1675863000000|2023-02-08 13:30:00|2126.6|2120.6|2122.1|2116.1|2129.4|2123.4|2122.1|2116.1|39
1675863300000|2023-02-08 13:35:00|2121.9|2115.9|2120.9|2114.9|2122.1|2116.1|2118.1|2112.1|19
1675863600000|2023-02-08 13:40:00|2119.9|2113.9|2121.1|2115.1|2121.4|2115.4|2117.9|2111.9|19
1675863900000|2023-02-08 13:45:00|2120.6|2114.6|2120.6|2114.6|2120.9|2114.9|2117.9|2111.9|28
1675864200000|2023-02-08 13:50:00|2120.4|2114.4|2116.6|2110.6|2120.6|2114.6|2116.4|2110.4|25
1675864500000|2023-02-08 13:55:00|2116.4|2110.4|2119.9|2113.9|2120.9|2114.9|2116.4|2110.4|15
1675864800000|2023-02-08 14:00:00|2119.6|2113.6|2118.6|2112.6|2122.1|2116.1|2118.4|2112.4|29
1675865100000|2023-02-08 14:05:00|2118.9|2112.9|2130.1|2124.1|2131.4|2125.4|2118.9|2112.9|59
1675865400000|2023-02-08 14:10:00|2130.4|2124.4|2134.6|2128.6|2135.9|2129.9|2130.4|2124.4|75
1675865700000|2023-02-08 14:15:00|2134.4|2128.4|2134.6|2128.6|2138.1|2132.1|2132.1|2126.1|50
1675866000000|2023-02-08 14:20:00|2134.4|2128.4|2130.6|2124.6|2134.4|2128.4|2130.4|2124.4|17
1675866300000|2023-02-08 14:25:00|2130.9|2124.9|2129.6|2123.6|2131.4|2125.4|2127.6|2121.6|38
1675866600000|2023-02-08 14:30:00|2129.4|2123.4|2124.1|2118.1|2131.1|2125.1|2124.1|2118.1|42
1675866900000|2023-02-08 14:35:00|2123.9|2117.9|2127.4|2121.4|2127.6|2121.6|2122.9|2116.9|40
1675867200000|2023-02-08 14:40:00|2127.6|2121.6|2123.4|2117.4|2127.6|2121.6|2121.4|2115.4|30
1675867500000|2023-02-08 14:45:00|2123.6|2117.6|2122.6|2116.6|2124.6|2118.6|2121.6|2115.6|41
1675867800000|2023-02-08 14:50:00|2121.6|2115.6|2121.1|2115.1|2122.6|2116.6|2119.1|2113.1|28
1675868100000|2023-02-08 14:55:00|2121.4|2115.4|2121.1|2115.1|2122.9|2116.9|2116.9|2110.9|39
1675868400000|2023-02-08 15:00:00|2120.9|2114.9|2121.6|2115.6|2123.9|2117.9|2119.6|2113.6|44
1675868700000|2023-02-08 15:05:00|2121.9|2115.9|2121.1|2115.1|2123.1|2117.1|2121.1|2115.1|23
1675869000000|2023-02-08 15:10:00|2120.9|2114.9|2120.1|2114.1|2120.9|2114.9|2118.4|2112.4|20
1675869300000|2023-02-08 15:15:00|2120.4|2114.4|2121.6|2115.6|2122.6|2116.6|2120.4|2114.4|38
1675869600000|2023-02-08 15:20:00|2121.4|2115.4|2120.9|2114.9|2121.6|2115.6|2119.4|2113.4|45
1675869900000|2023-02-08 15:25:00|2121.1|2115.1|2119.4|2113.4|2123.9|2117.9|2119.4|2113.4|36
1675870200000|2023-02-08 15:30:00|2119.1|2113.1|2108.9|2102.9|2120.1|2114.1|2108.9|2102.9|47
1675870500000|2023-02-08 15:35:00|2108.6|2102.6|2111.1|2105.1|2113.1|2107.1|2108.6|2102.6|25
1675870800000|2023-02-08 15:40:00|2110.9|2104.9|2111.9|2105.9|2111.9|2105.9|2108.4|2102.4|28
1675871100000|2023-02-08 15:45:00|2111.6|2105.6|2113.1|2107.1|2113.4|2107.4|2109.4|2103.4|50
1675871400000|2023-02-08 15:50:00|2113.4|2107.4|2124.6|2118.6|2125.4|2119.4|2113.1|2107.1|90
1675871700000|2023-02-08 15:55:00|2125.1|2119.1|2118.6|2112.6|2126.4|2120.4|2118.1|2112.1|64
1675872000000|2023-02-08 16:00:00|2118.1|2112.1|2113.6|2107.6|2118.4|2112.4|2113.6|2107.6|32
1675872300000|2023-02-08 16:05:00|2113.4|2107.4|2113.6|2107.6|2116.1|2110.1|2110.6|2104.6|41
1675872600000|2023-02-08 16:10:00|2114.6|2108.6|2121.1|2115.1|2123.3|2117.3|2113.6|2107.6|39
1675872900000|2023-02-08 16:15:00|2120.9|2114.9|2126.1|2120.1|2128.9|2122.9|2115.6|2109.6|109
1675873200000|2023-02-08 16:20:00|2125.9|2119.9|2122.4|2116.4|2126.6|2120.6|2122.4|2116.4|22
1675873500000|2023-02-08 16:25:00|2122.6|2116.6|2126.1|2120.1|2126.9|2120.9|2122.6|2116.6|22
1675873800000|2023-02-08 16:30:00|2125.6|2119.6|2121.6|2115.6|2126.4|2120.4|2121.6|2115.6|43
1675874100000|2023-02-08 16:35:00|2121.9|2115.9|2127.6|2121.6|2128.4|2122.4|2121.9|2115.9|21
1675874400000|2023-02-08 16:40:00|2126.6|2120.6|2129.9|2123.9|2130.9|2124.9|2126.6|2120.6|36
1675874700000|2023-02-08 16:45:00|2130.4|2124.4|2129.1|2123.1|2131.1|2125.1|2129.1|2123.1|19
1675875000000|2023-02-08 16:50:00|2129.4|2123.4|2128.6|2122.6|2129.6|2123.6|2128.6|2122.6|5
1675875300000|2023-02-08 16:55:00|2128.4|2122.4|2129.1|2123.1|2129.1|2123.1|2127.1|2121.1|14
1675875600000|2023-02-08 17:00:00|2129.4|2123.4|2128.6|2122.6|2129.4|2123.4|2128.1|2122.1|10
1675875900000|2023-02-08 17:05:00|2128.4|2122.4|2127.4|2121.4|2128.6|2122.6|2127.4|2121.4|16
1675876200000|2023-02-08 17:10:00|2127.6|2121.6|2126.9|2120.9|2128.1|2122.1|2126.6|2120.6|27
1675876500000|2023-02-08 17:15:00|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|2125.9|2119.9|12
1675876800000|2023-02-08 17:20:00|2126.9|2120.9|2127.4|2121.4|2127.6|2121.6|2126.9|2120.9|13
1675877100000|2023-02-08 17:25:00|2127.1|2121.1|2126.9|2120.9|2127.4|2121.4|2126.6|2120.6|18
1675877400000|2023-02-08 17:30:00|2126.6|2120.6|2126.9|2120.9|2128.1|2122.1|2126.6|2120.6|30
1675877700000|2023-02-08 17:35:00|2127.1|2121.1|2127.1|2121.1|2127.1|2121.1|2126.9|2120.9|9
1675878000000|2023-02-08 17:40:00|2126.9|2120.9|2127.6|2121.6|2127.9|2121.9|2126.9|2120.9|20
1675878300000|2023-02-08 17:45:00|2127.9|2121.9|2127.4|2121.4|2128.1|2122.1|2127.1|2121.1|17
1675878600000|2023-02-08 17:50:00|2127.6|2121.6|2127.6|2121.6|2127.9|2121.9|2127.4|2121.4|19
1675878900000|2023-02-08 17:55:00|2127.9|2121.9|2133.6|2127.6|2134.3|2128.3|2127.9|2121.9|44
1675879200000|2023-02-08 18:00:00|2133.5|2127.5|2133.1|2127.1|2134.4|2128.4|2133|2127|21
1675879500000|2023-02-08 18:05:00|2133|2127|2135.4|2129.4|2136|2130|2133|2127|36
1675879800000|2023-02-08 18:10:00|2135.3|2129.3|2135|2129|2135.4|2129.4|2135|2129|11
1675880100000|2023-02-08 18:15:00|2134.9|2128.9|2134|2128|2134.9|2128.9|2133.5|2127.5|10
1675880400000|2023-02-08 18:20:00|2133.8|2127.8|2134.8|2128.8|2134.8|2128.8|2133.8|2127.8|7
1675880700000|2023-02-08 18:25:00|2134.6|2128.6|2133.5|2127.5|2134.6|2128.6|2133.5|2127.5|11
1675881000000|2023-02-08 18:30:00|2133.4|2127.4|2133.1|2127.1|2133.4|2127.4|2132.5|2126.5|11
1675881300000|2023-02-08 18:35:00|2133.3|2127.3|2132.5|2126.5|2133.5|2127.5|2132.5|2126.5|6
1675881600000|2023-02-08 18:40:00|2132.8|2126.8|2133.5|2127.5|2133.5|2127.5|2132.8|2126.8|9
1675881900000|2023-02-08 18:45:00|2133.3|2127.3|2132.8|2126.8|2133.4|2127.4|2132.8|2126.8|5
1675882500000|2023-02-08 18:55:00|2133|2127|2139|2120.3|2139.3|2127|2133|2120.3|3
1675904400000|2023-02-09 01:00:00|2128.4|2122.4|2131.6|2125.6|2131.9|2125.9|2128.4|2122.4|13
1675904700000|2023-02-09 01:05:00|2131.4|2125.4|2132.6|2126.6|2135.3|2129.3|2131.4|2125.4|27
1675905000000|2023-02-09 01:10:00|2132.5|2126.5|2132.5|2126.5|2134.8|2128.8|2132.5|2126.5|24
1675905300000|2023-02-09 01:15:00|2133|2127|2133.5|2127.5|2133.5|2127.5|2131.3|2125.3|14
1675905600000|2023-02-09 01:20:00|2133.8|2127.8|2134.8|2128.8|2135.3|2129.3|2133.8|2127.8|18
1675905900000|2023-02-09 01:25:00|2135|2129|2134.5|2128.5|2135.5|2129.5|2133.8|2127.8|7
1675906200000|2023-02-09 01:30:00|2134.8|2128.8|2135.8|2129.8|2136.3|2130.3|2134.8|2128.8|12
1675906500000|2023-02-09 01:35:00|2136|2130|2136.3|2130.3|2139.1|2133.1|2135.8|2129.8|27
1675906800000|2023-02-09 01:40:00|2136.5|2130.5|2136.5|2130.5|2137.5|2131.5|2136.5|2130.5|12
1675907100000|2023-02-09 01:45:00|2137|2131|2139.5|2133.5|2139.5|2133.5|2136.8|2130.8|20
1675907400000|2023-02-09 01:50:00|2140.3|2134.3|2141|2135|2141.3|2135.3|2139.5|2133.5|9
1675907700000|2023-02-09 01:55:00|2141.3|2135.3|2144.8|2138.8|2145.5|2139.5|2140|2134|19
1675908000000|2023-02-09 02:00:00|2145|2139|2144.6|2138.6|2145.5|2139.5|2142.8|2136.8|61
1675908300000|2023-02-09 02:05:00|2145|2139|2145|2139|2145.8|2139.8|2144.5|2138.5|5
1675908600000|2023-02-09 02:10:00|2144.8|2138.8|2145|2139|2145|2139|2144.8|2138.8|2
1675908900000|2023-02-09 02:15:00|2145.3|2139.3|2144|2138|2145.3|2139.3|2143.8|2137.8|9
1675909200000|2023-02-09 02:20:00|2144.3|2138.3|2144|2138|2144.3|2138.3|2144|2138|2
1675909500000|2023-02-09 02:25:00|2144.3|2138.3|2143.5|2137.5|2144.3|2138.3|2143.3|2137.3|5
1675909800000|2023-02-09 02:30:00|2143.3|2137.3|2142.8|2136.8|2143.3|2137.3|2142.3|2136.3|9
1675910100000|2023-02-09 02:35:00|2142.5|2136.5|2142|2136|2142.5|2136.5|2141.8|2135.8|3
1675910400000|2023-02-09 02:40:00|2141.5|2135.5|2141.8|2135.8|2141.8|2135.8|2140.8|2134.8|5
1675910700000|2023-02-09 02:45:00|2142|2136|2144.5|2138.5|2144.5|2138.5|2142|2136|23
1675911000000|2023-02-09 02:50:00|2144.8|2138.8|2143.8|2137.8|2144.8|2138.8|2143.8|2137.8|24
1675911300000|2023-02-09 02:55:00|2144|2138|2142.3|2136.3|2144|2138|2142|2136|28
1675911600000|2023-02-09 03:00:00|2142|2136|2142|2136|2143|2137|2141.8|2135.8|16
1675911900000|2023-02-09 03:05:00|2141.8|2135.8|2142|2136|2142|2136|2141|2135|4
1675912200000|2023-02-09 03:10:00|2141.8|2135.8|2141.5|2135.5|2142|2136|2141.3|2135.3|8
1675912800000|2023-02-09 03:20:00|2141.8|2135.8|2142.5|2136.5|2143|2137|2141.8|2135.8|5
1675913100000|2023-02-09 03:25:00|2142.8|2136.8|2142|2136|2143|2137|2142|2136|7
1675913400000|2023-02-09 03:30:00|2142.5|2136.5|2142.3|2136.3|2142.8|2136.8|2141.8|2135.8|13
1675914000000|2023-02-09 03:40:00|2142|2136|2142|2136|2142|2136|2142|2136|1
1675914300000|2023-02-09 03:45:00|2142.3|2136.3|2141.3|2135.3|2142.3|2136.3|2141.3|2135.3|2
1675914600000|2023-02-09 03:50:00|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|1
1675914900000|2023-02-09 03:55:00|2141.3|2135.3|2140.5|2134.5|2141.3|2135.3|2140.5|2134.5|3
1675915500000|2023-02-09 04:05:00|2140.8|2134.8|2141.8|2135.8|2141.8|2135.8|2140.8|2134.8|6
1675915800000|2023-02-09 04:10:00|2141.3|2135.3|2140.8|2134.8|2141.3|2135.3|2140.8|2134.8|3
1675916100000|2023-02-09 04:15:00|2140.5|2134.5|2140.5|2134.5|2140.5|2134.5|2140.5|2134.5|1
1675917000000|2023-02-09 04:30:00|2140.8|2134.8|2140.5|2134.5|2140.8|2134.8|2140.5|2134.5|2
1675917600000|2023-02-09 04:40:00|2140.3|2134.3|2141.3|2135.3|2141.3|2135.3|2139.8|2133.8|6
1675918200000|2023-02-09 04:50:00|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|1
1675918500000|2023-02-09 04:55:00|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141|2135|3
1675918800000|2023-02-09 05:00:00|2141|2135|2141|2135|2141|2135|2141|2135|1
1675919100000|2023-02-09 05:05:00|2140.8|2134.8|2141.5|2135.5|2141.5|2135.5|2140.8|2134.8|4
1675919400000|2023-02-09 05:10:00|2141.3|2135.3|2141.3|2135.3|2141.5|2135.5|2141|2135|7
1675919700000|2023-02-09 05:15:00|2141.5|2135.5|2143.3|2137.3|2143.5|2137.5|2141.5|2135.5|6
1675920000000|2023-02-09 05:20:00|2143|2137|2145.5|2139.5|2145.5|2139.5|2142.5|2136.5|11
1675920300000|2023-02-09 05:25:00|2146.5|2140.5|2148.4|2142.4|2150.3|2144.3|2146|2140|19
1675920600000|2023-02-09 05:30:00|2148.1|2142.1|2140.8|2134.8|2148.1|2142.1|2139.3|2133.3|60
1675920900000|2023-02-09 05:35:00|2140.5|2134.5|2141|2135|2141.8|2135.8|2140.3|2134.3|11
1675921200000|2023-02-09 05:40:00|2142|2136|2145|2139|2145|2139|2142|2136|23
1675921500000|2023-02-09 05:45:00|2144.5|2138.5|2144.3|2138.3|2145.3|2139.3|2143.5|2137.5|29
1675921800000|2023-02-09 05:50:00|2144|2138|2144.3|2138.3|2144.3|2138.3|2144|2138|10
1675922100000|2023-02-09 05:55:00|2144|2138|2142.5|2136.5|2144|2138|2142|2136|6
1675922400000|2023-02-09 06:00:00|2142.8|2136.8|2145.3|2139.3|2145.3|2139.3|2142.8|2136.8|11
1675922700000|2023-02-09 06:05:00|2145.5|2139.5|2145.3|2139.3|2145.5|2139.5|2145.3|2139.3|4
1675923000000|2023-02-09 06:10:00|2145.5|2139.5|2144.8|2138.8|2145.5|2139.5|2144.8|2138.8|10
1675923300000|2023-02-09 06:15:00|2144|2138|2141.5|2135.5|2144|2138|2141.3|2135.3|9
1675923600000|2023-02-09 06:20:00|2141.3|2135.3|2141.3|2135.3|2141.8|2135.8|2140.3|2134.3|7
1675923900000|2023-02-09 06:25:00|2141|2135|2142.5|2136.5|2143|2137|2140.8|2134.8|12
1675924200000|2023-02-09 06:30:00|2142.8|2136.8|2143.8|2137.8|2144|2138|2140.5|2134.5|10
1675924500000|2023-02-09 06:35:00|2144.5|2138.5|2145|2139|2145|2139|2144.5|2138.5|4
1675924800000|2023-02-09 06:40:00|2145.5|2139.5|2144.5|2138.5|2145.5|2139.5|2144.5|2138.5|3
1675925100000|2023-02-09 06:45:00|2144.3|2138.3|2144|2138|2144.3|2138.3|2144|2138|2
1675925400000|2023-02-09 06:50:00|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1675925700000|2023-02-09 06:55:00|2144|2138|2144|2138|2144|2138|2143.8|2137.8|3
1675926000000|2023-02-09 07:00:00|2144.3|2138.3|2140.5|2134.5|2144.3|2138.3|2140.5|2134.5|17
1675926300000|2023-02-09 07:05:00|2139.8|2133.8|2139|2133|2139.8|2133.8|2139|2133|5
1675926600000|2023-02-09 07:10:00|2139.3|2133.3|2137.8|2131.8|2139.3|2133.3|2137.5|2131.5|18
1675926900000|2023-02-09 07:15:00|2138|2132|2138|2132|2138.8|2132.8|2137.8|2131.8|11
1675927200000|2023-02-09 07:20:00|2137.8|2131.8|2136.8|2130.8|2138|2132|2134.3|2128.3|16
1675927500000|2023-02-09 07:25:00|2135.8|2129.8|2133.5|2127.5|2136.5|2130.5|2133.5|2127.5|8
1675927800000|2023-02-09 07:30:00|2134|2128|2135.5|2129.5|2135.8|2129.8|2131.8|2125.8|20
1675928100000|2023-02-09 07:35:00|2135.8|2129.8|2136|2130|2136.5|2130.5|2135|2129|22
1675928400000|2023-02-09 07:40:00|2135.8|2129.8|2137.3|2131.3|2137.5|2131.5|2135.5|2129.5|11
1675928700000|2023-02-09 07:45:00|2137.5|2131.5|2138.3|2132.3|2138.3|2132.3|2137.5|2131.5|10
1675929000000|2023-02-09 07:50:00|2139.3|2133.3|2146.3|2140.3|2146.3|2140.3|2139.3|2133.3|18
1675929300000|2023-02-09 07:55:00|2146.4|2140.4|2146.1|2140.1|2148.9|2142.9|2146.1|2140.1|27
1675929600000|2023-02-09 08:00:00|2146.3|2140.3|2157.6|2151.6|2164.9|2158.9|2146|2140|81
1675929900000|2023-02-09 08:05:00|2157.9|2151.9|2170|2164|2171.1|2165.1|2157.4|2151.4|59
1675930200000|2023-02-09 08:10:00|2170.1|2164.1|2163.6|2157.6|2171|2165|2163.6|2157.6|51
1675930500000|2023-02-09 08:15:00|2163.9|2157.9|2167.1|2161.1|2167.4|2161.4|2163.9|2157.9|11
1675930800000|2023-02-09 08:20:00|2167.4|2161.4|2167.6|2161.6|2171.1|2165.1|2167.1|2161.1|25
1675931100000|2023-02-09 08:25:00|2167.9|2161.9|2166.4|2160.4|2167.9|2161.9|2160.8|2154.8|37
1675931400000|2023-02-09 08:30:00|2166.1|2160.1|2164.6|2158.6|2166.6|2160.6|2159.1|2153.1|35
1675931700000|2023-02-09 08:35:00|2164.1|2158.1|2165.9|2159.9|2165.9|2159.9|2162.9|2156.9|22
1675932000000|2023-02-09 08:40:00|2165.6|2159.6|2164.6|2158.6|2167.4|2161.4|2164.4|2158.4|25
1675932300000|2023-02-09 08:45:00|2164.4|2158.4|2161.6|2155.6|2164.4|2158.4|2161.1|2155.1|24
1675932600000|2023-02-09 08:50:00|2161.9|2155.9|2161.9|2155.9|2162.1|2156.1|2161.6|2155.6|5
1675932900000|2023-02-09 08:55:00|2161.6|2155.6|2159.4|2153.4|2161.9|2155.9|2159.1|2153.1|19
1675933200000|2023-02-09 09:00:00|2159.6|2153.6|2165.1|2159.1|2165.1|2159.1|2158.6|2152.6|41
1675933500000|2023-02-09 09:05:00|2165.4|2159.4|2166.4|2160.4|2166.9|2160.9|2165.1|2159.1|8
1675933800000|2023-02-09 09:10:00|2166.1|2160.1|2168.1|2162.1|2170.4|2164.4|2164.1|2158.1|29
1675934100000|2023-02-09 09:15:00|2167.6|2161.6|2166.9|2160.9|2167.6|2161.6|2165.1|2159.1|27
1675934400000|2023-02-09 09:20:00|2166.6|2160.6|2163.1|2157.1|2166.9|2160.9|2161.6|2155.6|27
1675934700000|2023-02-09 09:25:00|2162.9|2156.9|2162.1|2156.1|2162.9|2156.9|2161.1|2155.1|18
1675935000000|2023-02-09 09:30:00|2162.4|2156.4|2164.1|2158.1|2166.1|2160.1|2162.1|2156.1|22
1675935300000|2023-02-09 09:35:00|2163.9|2157.9|2162.4|2156.4|2164.4|2158.4|2159.6|2153.6|44
1675935600000|2023-02-09 09:40:00|2162.6|2156.6|2158.9|2152.9|2162.6|2156.6|2158.9|2152.9|14
1675935900000|2023-02-09 09:45:00|2159.1|2153.1|2161.4|2155.4|2161.9|2155.9|2159.1|2153.1|11
1675936200000|2023-02-09 09:50:00|2161.6|2155.6|2156.6|2150.6|2161.9|2155.9|2156.6|2150.6|30
1675936500000|2023-02-09 09:55:00|2157.1|2151.1|2160.4|2154.4|2160.4|2154.4|2157.1|2151.1|22
1675936800000|2023-02-09 10:00:00|2160.6|2154.6|2158.9|2152.9|2160.9|2154.9|2158.9|2152.9|19
1675937100000|2023-02-09 10:05:00|2160|2154|2155.1|2149.1|2161.1|2155.1|2153.9|2147.9|31
1675937400000|2023-02-09 10:10:00|2155.6|2149.6|2154.6|2148.6|2155.6|2149.6|2153.6|2147.6|20
1675937700000|2023-02-09 10:15:00|2155.1|2149.1|2155.6|2149.6|2155.6|2149.6|2154.4|2148.4|10
1675938000000|2023-02-09 10:20:00|2155.9|2149.9|2155.1|2149.1|2158.1|2152.1|2155.1|2149.1|15
1675938300000|2023-02-09 10:25:00|2156.1|2150.1|2154.9|2148.9|2156.3|2150.3|2153.6|2147.6|22
1675938600000|2023-02-09 10:30:00|2155.6|2149.6|2153.9|2147.9|2156.6|2150.6|2153.9|2147.9|11
1675938900000|2023-02-09 10:35:00|2154.1|2148.1|2153.6|2147.6|2154.4|2148.4|2153.6|2147.6|8
1675939200000|2023-02-09 10:40:00|2153.4|2147.4|2153.6|2147.6|2154.4|2148.4|2153.1|2147.1|13
1675939500000|2023-02-09 10:45:00|2153.4|2147.4|2155.6|2149.6|2156.4|2150.4|2153.1|2147.1|22
1675939800000|2023-02-09 10:50:00|2155.9|2149.9|2156.1|2150.1|2158.9|2152.9|2155.9|2149.9|17
1675940100000|2023-02-09 10:55:00|2156.4|2150.4|2159.9|2153.9|2159.9|2153.9|2155.6|2149.6|22
1675940400000|2023-02-09 11:00:00|2160.1|2154.1|2156.1|2150.1|2162.6|2156.6|2156.1|2150.1|27
1675940700000|2023-02-09 11:05:00|2155.9|2149.9|2154.4|2148.4|2155.9|2149.9|2153.9|2147.9|24
1675941000000|2023-02-09 11:10:00|2154.6|2148.6|2150.9|2144.9|2155.1|2149.1|2150.6|2144.6|30
1675941300000|2023-02-09 11:15:00|2150.6|2144.6|2151.4|2145.4|2152.1|2146.1|2145.1|2139.1|28
1675941600000|2023-02-09 11:20:00|2151.6|2145.6|2153.6|2147.6|2154.1|2148.1|2150.6|2144.6|18
1675941900000|2023-02-09 11:25:00|2153.1|2147.1|2148.6|2142.6|2154.1|2148.1|2148.6|2142.6|24
1675942200000|2023-02-09 11:30:00|2148.4|2142.4|2154.6|2148.6|2154.6|2148.6|2146.9|2140.9|29
1675942500000|2023-02-09 11:35:00|2154.9|2148.9|2152.1|2146.1|2155.1|2149.1|2151.1|2145.1|30
1675942800000|2023-02-09 11:40:00|2151.9|2145.9|2151.6|2145.6|2154.4|2148.4|2151.6|2145.6|22
1675943100000|2023-02-09 11:45:00|2150.9|2144.9|2151.6|2145.6|2151.9|2145.9|2145.6|2139.6|27
1675943400000|2023-02-09 11:50:00|2151.9|2145.9|2148.9|2142.9|2155.9|2149.9|2148.6|2142.6|41
1675943700000|2023-02-09 11:55:00|2148.4|2142.4|2133.3|2127.3|2148.4|2142.4|2132.8|2126.8|50
1675944000000|2023-02-09 12:00:00|2133.4|2127.4|2139.1|2133.1|2145.8|2139.8|2133.3|2127.3|49
1675944300000|2023-02-09 12:05:00|2138.9|2132.9|2140.6|2134.6|2140.6|2134.6|2135.4|2129.4|22
1675944600000|2023-02-09 12:10:00|2141.1|2135.1|2137.9|2131.9|2141.1|2135.1|2136.6|2130.6|27
1675944900000|2023-02-09 12:15:00|2138.1|2132.1|2138.6|2132.6|2142.1|2136.1|2136.9|2130.9|19
1675945200000|2023-02-09 12:20:00|2139.1|2133.1|2138.6|2132.6|2139.9|2133.9|2138.1|2132.1|16
1675945500000|2023-02-09 12:25:00|2138.4|2132.4|2138.6|2132.6|2139.1|2133.1|2136.6|2130.6|16
1675945800000|2023-02-09 12:30:00|2139.1|2133.1|2136.1|2130.1|2140.4|2134.4|2136.1|2130.1|35
1675946100000|2023-02-09 12:35:00|2135.9|2129.9|2129.6|2123.6|2136.4|2130.4|2129.6|2123.6|29
1675946400000|2023-02-09 12:40:00|2130.1|2124.1|2130.9|2124.9|2132.6|2126.6|2128.1|2122.1|34
1675946700000|2023-02-09 12:45:00|2130.6|2124.6|2127.9|2121.9|2131.6|2125.6|2125.4|2119.4|36
1675947000000|2023-02-09 12:50:00|2128.4|2122.4|2129.6|2123.6|2129.6|2123.6|2128.4|2122.4|25
1675947300000|2023-02-09 12:55:00|2128.9|2122.9|2131.6|2125.6|2133.4|2127.4|2128.9|2122.9|50
1675947600000|2023-02-09 13:00:00|2131.4|2125.4|2130.6|2124.6|2133.6|2127.6|2129.9|2123.9|57
1675947900000|2023-02-09 13:05:00|2130.4|2124.4|2127.6|2121.6|2133.9|2127.9|2126.4|2120.4|42
1675948200000|2023-02-09 13:10:00|2127.9|2121.9|2132.6|2126.6|2132.6|2126.6|2127.1|2121.1|35
1675948500000|2023-02-09 13:15:00|2132.9|2126.9|2128.1|2122.1|2138.4|2132.4|2128.1|2122.1|40
1675948800000|2023-02-09 13:20:00|2127.9|2121.9|2132.6|2126.6|2135.6|2129.6|2127.9|2121.9|44
1675949100000|2023-02-09 13:25:00|2132.4|2126.4|2126.6|2120.6|2132.4|2126.4|2125.1|2119.1|28
1675949400000|2023-02-09 13:30:00|2126.9|2120.9|2129.4|2123.4|2129.9|2123.9|2125.4|2119.4|34
1675949700000|2023-02-09 13:35:00|2129.6|2123.6|2127.9|2121.9|2129.9|2123.9|2127.1|2121.1|32
1675950000000|2023-02-09 13:40:00|2127.6|2121.6|2130.4|2124.4|2130.6|2124.6|2125.4|2119.4|32
1675950300000|2023-02-09 13:45:00|2131.1|2125.1|2130.4|2124.4|2131.1|2125.1|2129.1|2123.1|40
1675950600000|2023-02-09 13:50:00|2130.1|2124.1|2136.1|2130.1|2136.1|2130.1|2129.9|2123.9|32
1675950900000|2023-02-09 13:55:00|2136.4|2130.4|2135.4|2129.4|2138.9|2132.9|2134.6|2128.6|30
1675951200000|2023-02-09 14:00:00|2134.9|2128.9|2132.6|2126.6|2135.1|2129.1|2130.9|2124.9|55
1675951500000|2023-02-09 14:05:00|2132.4|2126.4|2131.9|2125.9|2136.1|2130.1|2130.4|2124.4|42
1675951800000|2023-02-09 14:10:00|2132.1|2126.1|2131.4|2125.4|2133.4|2127.4|2129.9|2123.9|36
1675952100000|2023-02-09 14:15:00|2131.6|2125.6|2137.6|2131.6|2138.4|2132.4|2131.6|2125.6|23
1675952400000|2023-02-09 14:20:00|2137.4|2131.4|2130.6|2124.6|2137.4|2131.4|2130.6|2124.6|30
1675952700000|2023-02-09 14:25:00|2130.9|2124.9|2131.6|2125.6|2131.9|2125.9|2129.6|2123.6|23
1675953000000|2023-02-09 14:30:00|2131.9|2125.9|2130.4|2124.4|2132.9|2126.9|2128.4|2122.4|73
1675953300000|2023-02-09 14:35:00|2130.9|2124.9|2126.6|2120.6|2131.6|2125.6|2126.4|2120.4|43
1675953600000|2023-02-09 14:40:00|2126.4|2120.4|2129.1|2123.1|2131.4|2125.4|2126.4|2120.4|42
1675953900000|2023-02-09 14:45:00|2128.9|2122.9|2131.9|2125.9|2132.5|2126.5|2127.4|2121.4|71
1675954200000|2023-02-09 14:50:00|2131.6|2125.6|2124.9|2118.9|2132.6|2126.6|2124.1|2118.1|31
1675954500000|2023-02-09 14:55:00|2124.6|2118.6|2123.9|2117.9|2125.1|2119.1|2121.6|2115.6|52
1675954800000|2023-02-09 15:00:00|2123.6|2117.6|2126.9|2120.9|2126.9|2120.9|2123.4|2117.4|20
1675955100000|2023-02-09 15:05:00|2126.4|2120.4|2129.6|2123.6|2130.9|2124.9|2126.4|2120.4|26
1675955400000|2023-02-09 15:10:00|2129.9|2123.9|2129.6|2123.6|2132.4|2126.4|2128.1|2122.1|36
1675955700000|2023-02-09 15:15:00|2129.9|2123.9|2129.4|2123.4|2131.1|2125.1|2127.4|2121.4|30
1675956000000|2023-02-09 15:20:00|2129.1|2123.1|2124.1|2118.1|2129.1|2123.1|2124.1|2118.1|26
1675956300000|2023-02-09 15:25:00|2123.9|2117.9|2122.4|2116.4|2124.1|2118.1|2121.1|2115.1|21
1675956600000|2023-02-09 15:30:00|2122.1|2116.1|2121.1|2115.1|2123.9|2117.9|2121.1|2115.1|18
1675956900000|2023-02-09 15:35:00|2121.4|2115.4|2122.4|2116.4|2125.1|2119.1|2121.4|2115.4|24
1675957200000|2023-02-09 15:40:00|2122.1|2116.1|2122.4|2116.4|2123.1|2117.1|2121.6|2115.6|22
1675957500000|2023-02-09 15:45:00|2122.9|2116.9|2122.9|2116.9|2124.1|2118.1|2121.9|2115.9|27
1675957800000|2023-02-09 15:50:00|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|2121.6|2115.6|28
1675958100000|2023-02-09 15:55:00|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|2122.4|2116.4|38
1675958400000|2023-02-09 16:00:00|2123.9|2117.9|2130.6|2124.6|2133.1|2127.1|2123.9|2117.9|84
1675958700000|2023-02-09 16:05:00|2131.1|2125.1|2133.6|2127.6|2134.4|2128.4|2130.6|2124.6|45
1675959000000|2023-02-09 16:10:00|2133.4|2127.4|2135.1|2129.1|2135.6|2129.6|2130.9|2124.9|40
1675959300000|2023-02-09 16:15:00|2135.4|2129.4|2129.6|2123.6|2135.4|2129.4|2124.1|2118.1|65
1675959600000|2023-02-09 16:20:00|2129.9|2123.9|2127.6|2121.6|2130.6|2124.6|2125.4|2119.4|29
1675959900000|2023-02-09 16:25:00|2127.4|2121.4|2126.9|2120.9|2127.9|2121.9|2126.1|2120.1|18
1675960200000|2023-02-09 16:30:00|2126.6|2120.6|2128.1|2122.1|2128.1|2122.1|2125.9|2119.9|28
1675960500000|2023-02-09 16:35:00|2128.4|2122.4|2127.4|2121.4|2128.9|2122.9|2123.6|2117.6|47
1675960800000|2023-02-09 16:40:00|2127.9|2121.9|2133.4|2127.4|2133.9|2127.9|2127.9|2121.9|32
1675961100000|2023-02-09 16:45:00|2133.6|2127.6|2132.5|2126.5|2136.1|2130.1|2132.5|2126.5|21
1675961400000|2023-02-09 16:50:00|2132.6|2126.6|2130.6|2124.6|2132.6|2126.6|2130.6|2124.6|8
1675961700000|2023-02-09 16:55:00|2130.4|2124.4|2130.9|2124.9|2131.1|2125.1|2130.4|2124.4|14
1675962000000|2023-02-09 17:00:00|2130.6|2124.6|2130.6|2124.6|2131.1|2125.1|2130.4|2124.4|19
1675962300000|2023-02-09 17:05:00|2130.9|2124.9|2131.1|2125.1|2131.1|2125.1|2130.4|2124.4|24
1675962600000|2023-02-09 17:10:00|2130.9|2124.9|2131.4|2125.4|2132.1|2126.1|2130.9|2124.9|7
1675962900000|2023-02-09 17:15:00|2130.9|2124.9|2131.4|2125.4|2131.4|2125.4|2130.9|2124.9|4
1675963200000|2023-02-09 17:20:00|2130.9|2124.9|2132.4|2126.4|2132.6|2126.6|2130.4|2124.4|13
1675963500000|2023-02-09 17:25:00|2132.6|2126.6|2131.9|2125.9|2133.4|2127.4|2131.9|2125.9|13
1675963800000|2023-02-09 17:30:00|2131.1|2125.1|2130.6|2124.6|2131.4|2125.4|2130.6|2124.6|27
1675964100000|2023-02-09 17:35:00|2130.4|2124.4|2129.4|2123.4|2130.4|2124.4|2129.4|2123.4|23
1675964400000|2023-02-09 17:40:00|2129.1|2123.1|2127.1|2121.1|2129.1|2123.1|2126.9|2120.9|25
1675964700000|2023-02-09 17:45:00|2126.9|2120.9|2126.4|2120.4|2127.4|2121.4|2125.9|2119.9|14
1675965000000|2023-02-09 17:50:00|2126.1|2120.1|2126.6|2120.6|2127.1|2121.1|2126.1|2120.1|11
1675965300000|2023-02-09 17:55:00|2126.9|2120.9|2127.5|2121.5|2128.5|2122.5|2126.8|2120.8|41
1675965600000|2023-02-09 18:00:00|2127.1|2121.1|2127.4|2121.4|2128.5|2122.5|2127|2121|23
1675965900000|2023-02-09 18:05:00|2127.8|2121.8|2127.4|2121.4|2127.9|2121.9|2127.4|2121.4|4
1675966200000|2023-02-09 18:10:00|2127.6|2121.6|2128.3|2122.3|2128.4|2122.4|2127.6|2121.6|13
1675966500000|2023-02-09 18:15:00|2128|2122|2126.9|2120.9|2128.3|2122.3|2126.9|2120.9|10
1675966800000|2023-02-09 18:20:00|2127.1|2121.1|2126.6|2120.6|2127.1|2121.1|2126.4|2120.4|9
1675967100000|2023-02-09 18:25:00|2126.9|2120.9|2126.9|2120.9|2126.9|2120.9|2126.3|2120.3|5
1675967400000|2023-02-09 18:30:00|2126.6|2120.6|2126.9|2120.9|2127.4|2121.4|2126.6|2120.6|15
1675967700000|2023-02-09 18:35:00|2127.3|2121.3|2126.9|2120.9|2127.3|2121.3|2126.6|2120.6|16
1675968000000|2023-02-09 18:40:00|2127.1|2121.1|2126.8|2120.8|2127.1|2121.1|2126.4|2120.4|16
1675968300000|2023-02-09 18:45:00|2126.6|2120.6|2126.9|2120.9|2126.9|2120.9|2126.6|2120.6|4
1675968600000|2023-02-09 18:50:00|2126.6|2120.6|2124.5|2118.5|2126.9|2120.9|2124.1|2118.1|18
1675968900000|2023-02-09 18:55:00|2131|2112.3|2130|2111.3|2131|2112.3|2130|2111.3|3
1675990800000|2023-02-10 01:00:00|2122.9|2116.9|2124.6|2118.6|2124.6|2118.6|2122.9|2116.9|9
1675991100000|2023-02-10 01:05:00|2124.5|2118.5|2126|2120|2126|2120|2123.5|2117.5|18
1675991400000|2023-02-10 01:10:00|2125.8|2119.8|2126.5|2120.5|2127.3|2121.3|2125.5|2119.5|11
1675991700000|2023-02-10 01:15:00|2126.3|2120.3|2124.4|2118.4|2126.3|2120.3|2123.4|2117.4|36
1675992000000|2023-02-10 01:20:00|2124.5|2118.5|2123.3|2117.3|2124.5|2118.5|2122.6|2116.6|23
1675992300000|2023-02-10 01:25:00|2122.8|2116.8|2121.5|2115.5|2123|2117|2121.3|2115.3|34
1675992600000|2023-02-10 01:30:00|2121.3|2115.3|2120.8|2114.8|2122.8|2116.8|2120|2114|21
1675992900000|2023-02-10 01:35:00|2120.5|2114.5|2122.5|2116.5|2122.8|2116.8|2119.8|2113.8|19
1675993200000|2023-02-10 01:40:00|2122.8|2116.8|2123.5|2117.5|2123.5|2117.5|2122.5|2116.5|9
1675993500000|2023-02-10 01:45:00|2123.8|2117.8|2124.5|2118.5|2124.5|2118.5|2123.8|2117.8|3
1675993800000|2023-02-10 01:50:00|2124.3|2118.3|2122|2116|2124.3|2118.3|2121.5|2115.5|7
1675994100000|2023-02-10 01:55:00|2121.8|2115.8|2122.3|2116.3|2122.3|2116.3|2121.3|2115.3|8
1675994400000|2023-02-10 02:00:00|2122.5|2116.5|2122.5|2116.5|2123|2117|2121.8|2115.8|14
1675994700000|2023-02-10 02:05:00|2122|2116|2122.8|2116.8|2123.3|2117.3|2122|2116|17
1675995000000|2023-02-10 02:10:00|2123|2117|2122.5|2116.5|2123|2117|2122.5|2116.5|13
1675995300000|2023-02-10 02:15:00|2122.8|2116.8|2121.5|2115.5|2122.8|2116.8|2121.3|2115.3|14
1675995600000|2023-02-10 02:20:00|2121.8|2115.8|2121.5|2115.5|2121.8|2115.8|2121.5|2115.5|6
1675995900000|2023-02-10 02:25:00|2121.3|2115.3|2123.3|2117.3|2123.3|2117.3|2120.8|2114.8|9
1675996200000|2023-02-10 02:30:00|2122.8|2116.8|2123.3|2117.3|2123.3|2117.3|2122.5|2116.5|8
1675996500000|2023-02-10 02:35:00|2123.5|2117.5|2126.3|2120.3|2126.3|2120.3|2123.5|2117.5|6
1675996800000|2023-02-10 02:40:00|2126|2120|2125.3|2119.3|2126|2120|2123|2117|9
1675997100000|2023-02-10 02:45:00|2125|2119|2125.5|2119.5|2125.5|2119.5|2125|2119|2
1675997400000|2023-02-10 02:50:00|2125.3|2119.3|2125.5|2119.5|2125.5|2119.5|2125.3|2119.3|6
1675997700000|2023-02-10 02:55:00|2125.3|2119.3|2125|2119|2125.5|2119.5|2124|2118|9
1675998000000|2023-02-10 03:00:00|2124.8|2118.8|2124.8|2118.8|2125.8|2119.8|2124.5|2118.5|13
1675998300000|2023-02-10 03:05:00|2125|2119|2124.8|2118.8|2125.3|2119.3|2124.8|2118.8|4
1675998600000|2023-02-10 03:10:00|2124.5|2118.5|2123.8|2117.8|2124.5|2118.5|2123.8|2117.8|10
1675998900000|2023-02-10 03:15:00|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|2123.3|2117.3|3
1675999200000|2023-02-10 03:20:00|2123.3|2117.3|2122.8|2116.8|2123.3|2117.3|2122.8|2116.8|2
1675999500000|2023-02-10 03:25:00|2123|2117|2123.3|2117.3|2123.3|2117.3|2123|2117|2
1675999800000|2023-02-10 03:30:00|2123|2117|2123.8|2117.8|2123.8|2117.8|2123|2117|10
1676000700000|2023-02-10 03:45:00|2123.5|2117.5|2123.8|2117.8|2124|2118|2123.5|2117.5|4
1676001000000|2023-02-10 03:50:00|2124|2118|2124|2118|2124.3|2118.3|2124|2118|3
1676001600000|2023-02-10 04:00:00|2123.8|2117.8|2123.3|2117.3|2124|2118|2123.3|2117.3|19
1676002200000|2023-02-10 04:10:00|2123.5|2117.5|2123.8|2117.8|2124.3|2118.3|2123.5|2117.5|6
1676002800000|2023-02-10 04:20:00|2123.5|2117.5|2124.3|2118.3|2124.3|2118.3|2123.5|2117.5|3
1676003100000|2023-02-10 04:25:00|2124|2118|2123.8|2117.8|2124|2118|2123.8|2117.8|2
1676003400000|2023-02-10 04:30:00|2123.5|2117.5|2123|2117|2123.5|2117.5|2123|2117|2
1676004000000|2023-02-10 04:40:00|2122.8|2116.8|2123.5|2117.5|2123.8|2117.8|2122.8|2116.8|5
1676004600000|2023-02-10 04:50:00|2123.3|2117.3|2123.3|2117.3|2123.8|2117.8|2123.3|2117.3|11
1676004900000|2023-02-10 04:55:00|2123|2117|2123.5|2117.5|2123.5|2117.5|2122.8|2116.8|5
1676005200000|2023-02-10 05:00:00|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|1
1676005500000|2023-02-10 05:05:00|2124.3|2118.3|2124|2118|2124.8|2118.8|2124|2118|8
1676005800000|2023-02-10 05:10:00|2123.8|2117.8|2123.5|2117.5|2123.8|2117.8|2123.5|2117.5|2
1676006100000|2023-02-10 05:15:00|2123.3|2117.3|2123.5|2117.5|2123.5|2117.5|2123.3|2117.3|4
1676006400000|2023-02-10 05:20:00|2123.8|2117.8|2123.5|2117.5|2124|2118|2123.3|2117.3|9
1676006700000|2023-02-10 05:25:00|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|2123|2117|3
1676007000000|2023-02-10 05:30:00|2123|2117|2124.5|2118.5|2124.8|2118.8|2122.8|2116.8|48
1676007300000|2023-02-10 05:35:00|2124.3|2118.3|2125.3|2119.3|2125.8|2119.8|2123.8|2117.8|67
1676007600000|2023-02-10 05:40:00|2125|2119|2124.5|2118.5|2126.3|2120.3|2124|2118|22
1676007900000|2023-02-10 05:45:00|2124.8|2118.8|2123.5|2117.5|2125|2119|2122.5|2116.5|46
1676008200000|2023-02-10 05:50:00|2122.8|2116.8|2123|2117|2124|2118|2122.8|2116.8|6
1676008500000|2023-02-10 05:55:00|2123.3|2117.3|2123.5|2117.5|2123.5|2117.5|2123.3|2117.3|2
1676008800000|2023-02-10 06:00:00|2123.3|2117.3|2123|2117|2123.3|2117.3|2123|2117|4
1676009100000|2023-02-10 06:05:00|2123.3|2117.3|2124|2118|2124.3|2118.3|2122.3|2116.3|15
1676009400000|2023-02-10 06:10:00|2123.8|2117.8|2123.3|2117.3|2123.8|2117.8|2122.5|2116.5|12
1676009700000|2023-02-10 06:15:00|2122.8|2116.8|2123.3|2117.3|2123.5|2117.5|2122.5|2116.5|5
1676010000000|2023-02-10 06:20:00|2122.8|2116.8|2123.8|2117.8|2123.8|2117.8|2122.8|2116.8|4
1676010300000|2023-02-10 06:25:00|2124|2118|2124.5|2118.5|2124.5|2118.5|2124|2118|2
1676010600000|2023-02-10 06:30:00|2124|2118|2123.8|2117.8|2124|2118|2123|2117|8
1676010900000|2023-02-10 06:35:00|2124|2118|2127|2121|2127.3|2121.3|2123.8|2117.8|12
1676011200000|2023-02-10 06:40:00|2127.3|2121.3|2130|2124|2131.4|2125.4|2126.5|2120.5|15
1676011500000|2023-02-10 06:45:00|2129.8|2123.8|2131.3|2125.3|2131.3|2125.3|2129.8|2123.8|8
1676011800000|2023-02-10 06:50:00|2131|2125|2131.3|2125.3|2131.3|2125.3|2130.3|2124.3|3
1676012100000|2023-02-10 06:55:00|2131|2125|2129.3|2123.3|2131|2125|2129.3|2123.3|11
1676012400000|2023-02-10 07:00:00|2129|2123|2129.3|2123.3|2129.5|2123.5|2128.8|2122.8|16
1676012700000|2023-02-10 07:05:00|2129.5|2123.5|2129.3|2123.3|2129.5|2123.5|2129.3|2123.3|10
1676013000000|2023-02-10 07:10:00|2129|2123|2129|2123|2129.3|2123.3|2129|2123|3
1676013300000|2023-02-10 07:15:00|2129.3|2123.3|2129.5|2123.5|2131.5|2125.5|2128.3|2122.3|36
1676013600000|2023-02-10 07:20:00|2130|2124|2129.5|2123.5|2130|2124|2128.5|2122.5|23
1676013900000|2023-02-10 07:25:00|2129.8|2123.8|2129|2123|2129.8|2123.8|2128.8|2122.8|6
1676014200000|2023-02-10 07:30:00|2129.3|2123.3|2129.3|2123.3|2130.5|2124.5|2129.3|2123.3|14
1676014500000|2023-02-10 07:35:00|2129.5|2123.5|2129|2123|2129.8|2123.8|2129|2123|9
1676014800000|2023-02-10 07:40:00|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|2128.8|2122.8|27
1676015100000|2023-02-10 07:45:00|2129.5|2123.5|2130|2124|2130|2124|2129.3|2123.3|9
1676015400000|2023-02-10 07:50:00|2129.8|2123.8|2129|2123|2129.8|2123.8|2128.5|2122.5|19
1676015700000|2023-02-10 07:55:00|2129.1|2123.1|2128.4|2122.4|2129.1|2123.1|2127.9|2121.9|8
1676016000000|2023-02-10 08:00:00|2128.1|2122.1|2121.1|2115.1|2129.6|2123.6|2120.3|2114.3|57
1676016300000|2023-02-10 08:05:00|2121.4|2115.4|2121.6|2115.6|2123.4|2117.4|2120.4|2114.4|31
1676016600000|2023-02-10 08:10:00|2121.5|2115.5|2121.4|2115.4|2121.5|2115.5|2120.1|2114.1|12
1676016900000|2023-02-10 08:15:00|2121.1|2115.1|2124.1|2118.1|2125.4|2119.4|2121.1|2115.1|32
1676017200000|2023-02-10 08:20:00|2124.4|2118.4|2122.1|2116.1|2124.4|2118.4|2122.1|2116.1|32
1676017500000|2023-02-10 08:25:00|2121.9|2115.9|2125.6|2119.6|2125.6|2119.6|2121.9|2115.9|32
1676017800000|2023-02-10 08:30:00|2125.4|2119.4|2121.6|2115.6|2125.4|2119.4|2121.6|2115.6|19
1676018100000|2023-02-10 08:35:00|2121.4|2115.4|2117.9|2111.9|2121.4|2115.4|2117.9|2111.9|13
1676018400000|2023-02-10 08:40:00|2117.6|2111.6|2109.9|2103.9|2117.6|2111.6|2109.9|2103.9|25
1676018700000|2023-02-10 08:45:00|2109.6|2103.6|2113.6|2107.6|2114.1|2108.1|2109.6|2103.6|10
1676019000000|2023-02-10 08:50:00|2113.9|2107.9|2114.1|2108.1|2115.4|2109.4|2113.9|2107.9|14
1676019300000|2023-02-10 08:55:00|2115.1|2109.1|2114.4|2108.4|2115.4|2109.4|2114.4|2108.4|11
1676019600000|2023-02-10 09:00:00|2114.6|2108.6|2113.1|2107.1|2117.6|2111.6|2112.4|2106.4|34
1676019900000|2023-02-10 09:05:00|2114.1|2108.1|2114.1|2108.1|2117.3|2111.3|2113.9|2107.9|28
1676020200000|2023-02-10 09:10:00|2114.4|2108.4|2112.4|2106.4|2116.4|2110.4|2112.4|2106.4|26
1676020500000|2023-02-10 09:15:00|2112.1|2106.1|2109.4|2103.4|2112.4|2106.4|2108.9|2102.9|32
1676020800000|2023-02-10 09:20:00|2109.6|2103.6|2108.4|2102.4|2109.6|2103.6|2107.9|2101.9|39
1676021100000|2023-02-10 09:25:00|2108.1|2102.1|2103.6|2097.6|2108.4|2102.4|2103.6|2097.6|26
1676021400000|2023-02-10 09:30:00|2103.9|2097.9|2102.9|2096.9|2104.1|2098.1|2102.9|2096.9|11
1676021700000|2023-02-10 09:35:00|2102.6|2096.6|2100.4|2094.4|2102.9|2096.9|2100.4|2094.4|14
1676022000000|2023-02-10 09:40:00|2100.6|2094.6|2105.4|2099.4|2105.6|2099.6|2100.6|2094.6|33
1676022300000|2023-02-10 09:45:00|2105.6|2099.6|2105.4|2099.4|2106.4|2100.4|2104.1|2098.1|21
1676022600000|2023-02-10 09:50:00|2105.6|2099.6|2105.4|2099.4|2107.6|2101.6|2104.9|2098.9|20
1676022900000|2023-02-10 09:55:00|2105.1|2099.1|2105.9|2099.9|2106.6|2100.6|2104.1|2098.1|22
1676023200000|2023-02-10 10:00:00|2106.1|2100.1|2104.4|2098.4|2107.4|2101.4|2104.4|2098.4|13
1676023500000|2023-02-10 10:05:00|2104.6|2098.6|2101.9|2095.9|2104.6|2098.6|2101.9|2095.9|11
1676023800000|2023-02-10 10:10:00|2101.6|2095.6|2102.6|2096.6|2102.6|2096.6|2100.4|2094.4|20
1676024100000|2023-02-10 10:15:00|2102.4|2096.4|2100.9|2094.9|2102.6|2096.6|2100.4|2094.4|28
1676024400000|2023-02-10 10:20:00|2100.6|2094.6|2107.1|2101.1|2107.4|2101.4|2100.6|2094.6|36
1676024700000|2023-02-10 10:25:00|2107.4|2101.4|2105.9|2099.9|2107.4|2101.4|2105.6|2099.6|17
1676025000000|2023-02-10 10:30:00|2106.1|2100.1|2103.6|2097.6|2106.1|2100.1|2103.1|2097.1|22
1676025300000|2023-02-10 10:35:00|2103.4|2097.4|2101.9|2095.9|2103.4|2097.4|2101.6|2095.6|24
1676025600000|2023-02-10 10:40:00|2102.1|2096.1|2101.9|2095.9|2102.6|2096.6|2101.9|2095.9|18
1676025900000|2023-02-10 10:45:00|2102.1|2096.1|2101.9|2095.9|2105.6|2099.6|2101.9|2095.9|22
1676026200000|2023-02-10 10:50:00|2101.6|2095.6|2102.4|2096.4|2102.6|2096.6|2101.4|2095.4|17
1676026500000|2023-02-10 10:55:00|2102.6|2096.6|2102.6|2096.6|2104.1|2098.1|2102.6|2096.6|24
1676026800000|2023-02-10 11:00:00|2102.9|2096.9|2101.4|2095.4|2102.9|2096.9|2101.4|2095.4|10
1676027100000|2023-02-10 11:05:00|2101.6|2095.6|2100.1|2094.1|2102.4|2096.4|2100.1|2094.1|28
1676027400000|2023-02-10 11:10:00|2100.4|2094.4|2099.9|2093.9|2100.6|2094.6|2096.5|2090.5|38
1676027700000|2023-02-10 11:15:00|2100.1|2094.1|2099.9|2093.9|2100.1|2094.1|2099.4|2093.4|9
1676028000000|2023-02-10 11:20:00|2100.1|2094.1|2100.1|2094.1|2100.4|2094.4|2099.9|2093.9|13
1676028300000|2023-02-10 11:25:00|2099.9|2093.9|2101.4|2095.4|2101.9|2095.9|2099.9|2093.9|18
1676028600000|2023-02-10 11:30:00|2101.1|2095.1|2099|2093|2101.4|2095.4|2099|2093|24
1676028900000|2023-02-10 11:35:00|2098.8|2092.8|2097.1|2091.1|2099.1|2093.1|2096.1|2090.1|25
1676029200000|2023-02-10 11:40:00|2097.4|2091.4|2098.4|2092.4|2098.6|2092.6|2096.9|2090.9|11
1676029500000|2023-02-10 11:45:00|2098.6|2092.6|2098.1|2092.1|2098.9|2092.9|2096.1|2090.1|21
1676029800000|2023-02-10 11:50:00|2098.6|2092.6|2099.1|2093.1|2099.6|2093.6|2097.9|2091.9|17
1676030100000|2023-02-10 11:55:00|2098.6|2092.6|2099.4|2093.4|2099.9|2093.9|2097.9|2091.9|22
1676030400000|2023-02-10 12:00:00|2099.6|2093.6|2099.9|2093.9|2100.4|2094.4|2098.6|2092.6|18
1676030700000|2023-02-10 12:05:00|2098.6|2092.6|2098.1|2092.1|2098.6|2092.6|2097.9|2091.9|10
1676031000000|2023-02-10 12:10:00|2098.4|2092.4|2098.9|2092.9|2099.4|2093.4|2098.4|2092.4|16
1676031300000|2023-02-10 12:15:00|2099.1|2093.1|2100.4|2094.4|2100.9|2094.9|2099.1|2093.1|6
1676031600000|2023-02-10 12:20:00|2100.9|2094.9|2104.9|2098.9|2105.4|2099.4|2100.6|2094.6|25
1676031900000|2023-02-10 12:25:00|2104.6|2098.6|2107.5|2101.5|2107.5|2101.5|2103.6|2097.6|14
1676032200000|2023-02-10 12:30:00|2107.4|2101.4|2104.9|2098.9|2107.4|2101.4|2103.6|2097.6|37
1676032500000|2023-02-10 12:35:00|2104.4|2098.4|2101.1|2095.1|2105.6|2099.6|2101.1|2095.1|26
1676032800000|2023-02-10 12:40:00|2101.4|2095.4|2103.1|2097.1|2103.1|2097.1|2100.6|2094.6|32
1676033100000|2023-02-10 12:45:00|2102.9|2096.9|2103.6|2097.6|2105.6|2099.6|2102.9|2096.9|28
1676033400000|2023-02-10 12:50:00|2104.1|2098.1|2101.4|2095.4|2105.9|2099.9|2100.4|2094.4|37
1676033700000|2023-02-10 12:55:00|2101.1|2095.1|2099.1|2093.1|2101.4|2095.4|2099.1|2093.1|20
1676034000000|2023-02-10 13:00:00|2099.4|2093.4|2100|2094|2100.4|2094.4|2098.1|2092.1|56
1676034300000|2023-02-10 13:05:00|2099.5|2093.5|2096.9|2090.9|2100.6|2094.6|2096.9|2090.9|88
1676034600000|2023-02-10 13:10:00|2097.1|2091.1|2096.6|2090.6|2097.6|2091.6|2091.9|2085.9|51
1676034900000|2023-02-10 13:15:00|2095.9|2089.9|2096.1|2090.1|2096.9|2090.9|2094|2088|44
1676035200000|2023-02-10 13:20:00|2095.9|2089.9|2099.6|2093.6|2099.6|2093.6|2095.9|2089.9|38
1676035500000|2023-02-10 13:25:00|2099.4|2093.4|2091.4|2085.4|2099.9|2093.9|2090.4|2084.4|59
1676035800000|2023-02-10 13:30:00|2091.5|2085.5|2091.1|2085.1|2092.5|2086.5|2090.6|2084.6|32
1676036100000|2023-02-10 13:35:00|2090.9|2084.9|2092.4|2086.4|2093.1|2087.1|2090.9|2084.9|26
1676036400000|2023-02-10 13:40:00|2092.6|2086.6|2094.9|2088.9|2095.1|2089.1|2091.9|2085.9|30
1676036700000|2023-02-10 13:45:00|2094.6|2088.6|2092.6|2086.6|2094.9|2088.9|2092.1|2086.1|45
1676037000000|2023-02-10 13:50:00|2092.9|2086.9|2092.9|2086.9|2093.6|2087.6|2092.1|2086.1|20
1676037300000|2023-02-10 13:55:00|2092.6|2086.6|2092.6|2086.6|2093.1|2087.1|2091.4|2085.4|16
1676037600000|2023-02-10 14:00:00|2092.9|2086.9|2092.6|2086.6|2092.9|2086.9|2092.1|2086.1|26
1676037900000|2023-02-10 14:05:00|2092.4|2086.4|2091.1|2085.1|2092.6|2086.6|2090.9|2084.9|30
1676038200000|2023-02-10 14:10:00|2091.4|2085.4|2090.1|2084.1|2091.9|2085.9|2089.4|2083.4|36
1676038500000|2023-02-10 14:15:00|2089.9|2083.9|2089.6|2083.6|2090.4|2084.4|2089.4|2083.4|18
1676038800000|2023-02-10 14:20:00|2089.4|2083.4|2089.6|2083.6|2089.6|2083.6|2088.9|2082.9|6
1676039100000|2023-02-10 14:25:00|2090.1|2084.1|2092.1|2086.1|2092.1|2086.1|2090.1|2084.1|12
1676039400000|2023-02-10 14:30:00|2092.9|2086.9|2093.6|2087.6|2093.9|2087.9|2092.1|2086.1|27
1676039700000|2023-02-10 14:35:00|2093.9|2087.9|2093.4|2087.4|2095.1|2089.1|2093.4|2087.4|25
1676040000000|2023-02-10 14:40:00|2093.1|2087.1|2092.9|2086.9|2093.9|2087.9|2090.4|2084.4|30
1676040300000|2023-02-10 14:45:00|2093.1|2087.1|2091.6|2085.6|2093.1|2087.1|2091.4|2085.4|43
1676040600000|2023-02-10 14:50:00|2091.9|2085.9|2090.6|2084.6|2091.9|2085.9|2089.6|2083.6|26
1676040900000|2023-02-10 14:55:00|2090.4|2084.4|2091.1|2085.1|2091.4|2085.4|2090.1|2084.1|16
1676041200000|2023-02-10 15:00:00|2091.4|2085.4|2091.4|2085.4|2091.6|2085.6|2090.6|2084.6|28
1676041500000|2023-02-10 15:05:00|2091.6|2085.6|2093.4|2087.4|2094.6|2088.6|2091.6|2085.6|45
1676041800000|2023-02-10 15:10:00|2092.9|2086.9|2090.9|2084.9|2093.9|2087.9|2090.9|2084.9|34
1676042100000|2023-02-10 15:15:00|2090.6|2084.6|2091.1|2085.1|2092.4|2086.4|2090.6|2084.6|23
1676042400000|2023-02-10 15:20:00|2090.9|2084.9|2089.9|2083.9|2091.1|2085.1|2089.4|2083.4|20
1676042700000|2023-02-10 15:25:00|2089.6|2083.6|2090.1|2084.1|2090.4|2084.4|2089.4|2083.4|16
1676043000000|2023-02-10 15:30:00|2089.9|2083.9|2089.4|2083.4|2090.4|2084.4|2088.9|2082.9|17
1676043300000|2023-02-10 15:35:00|2089.1|2083.1|2089.1|2083.1|2089.4|2083.4|2088.9|2082.9|7
1676043600000|2023-02-10 15:40:00|2088.9|2082.9|2088.4|2082.4|2089.1|2083.1|2088.4|2082.4|12
1676043900000|2023-02-10 15:45:00|2088.1|2082.1|2084.1|2078.1|2088.1|2082.1|2083.9|2077.9|32
1676044200000|2023-02-10 15:50:00|2083.9|2077.9|2084.9|2078.9|2084.9|2078.9|2083.4|2077.4|19
1676044500000|2023-02-10 15:55:00|2084.4|2078.4|2081.9|2075.9|2084.4|2078.4|2081.1|2075.1|42
1676044800000|2023-02-10 16:00:00|2082.4|2076.4|2083.6|2077.6|2084.4|2078.4|2081.4|2075.4|38
1676045100000|2023-02-10 16:05:00|2083.4|2077.4|2078.9|2072.9|2083.4|2077.4|2078.9|2072.9|56
1676045400000|2023-02-10 16:10:00|2079.1|2073.1|2079.1|2073.1|2081.1|2075.1|2079.1|2073.1|20
1676045700000|2023-02-10 16:15:00|2079.6|2073.6|2083.9|2077.9|2084.1|2078.1|2079.6|2073.6|56
1676046000000|2023-02-10 16:20:00|2084.1|2078.1|2083.6|2077.6|2084.1|2078.1|2082.4|2076.4|9
1676046300000|2023-02-10 16:25:00|2083.4|2077.4|2083.4|2077.4|2083.9|2077.9|2083.1|2077.1|8
1676046600000|2023-02-10 16:30:00|2082.4|2076.4|2085.4|2079.4|2085.4|2079.4|2081.9|2075.9|19
1676046900000|2023-02-10 16:35:00|2085.9|2079.9|2089.1|2083.1|2089.9|2083.9|2085.9|2079.9|23
1676047200000|2023-02-10 16:40:00|2089.4|2083.4|2092.4|2086.4|2093.6|2087.6|2088.9|2082.9|21
1676047500000|2023-02-10 16:45:00|2091.9|2085.9|2090.4|2084.4|2093.9|2087.9|2089.8|2083.8|34
1676047800000|2023-02-10 16:50:00|2090.6|2084.6|2091.6|2085.6|2091.6|2085.6|2089.9|2083.9|17
1676048100000|2023-02-10 16:55:00|2091.4|2085.4|2088.6|2082.6|2091.6|2085.6|2088.6|2082.6|16
1676048400000|2023-02-10 17:00:00|2088.4|2082.4|2086.4|2080.4|2088.4|2082.4|2086.4|2080.4|11
1676048700000|2023-02-10 17:05:00|2086.6|2080.6|2086.6|2080.6|2086.9|2080.9|2086.1|2080.1|14
1676049000000|2023-02-10 17:10:00|2086.9|2080.9|2086.4|2080.4|2086.9|2080.9|2085.9|2079.9|22
1676049300000|2023-02-10 17:15:00|2086.6|2080.6|2086.4|2080.4|2086.6|2080.6|2086.4|2080.4|10
1676049600000|2023-02-10 17:20:00|2086.6|2080.6|2088.4|2082.4|2088.6|2082.6|2086.4|2080.4|15
1676049900000|2023-02-10 17:25:00|2088.6|2082.6|2091.1|2085.1|2091.1|2085.1|2088.6|2082.6|12
1676050200000|2023-02-10 17:30:00|2091.9|2085.9|2094.1|2088.1|2095.1|2089.1|2091.9|2085.9|30
1676050500000|2023-02-10 17:35:00|2093.9|2087.9|2094.1|2088.1|2094.1|2088.1|2093.6|2087.6|17
1676050800000|2023-02-10 17:40:00|2093.9|2087.9|2091.6|2085.6|2093.9|2087.9|2091.6|2085.6|21
1676051100000|2023-02-10 17:45:00|2091.4|2085.4|2091.1|2085.1|2091.4|2085.4|2091.1|2085.1|2
1676051400000|2023-02-10 17:50:00|2091.4|2085.4|2090|2084|2091.4|2085.4|2086.6|2080.6|12
1676051700000|2023-02-10 17:55:00|2090.1|2084.1|2091.5|2085.5|2094.1|2088.1|2090.1|2084.1|29
1676052000000|2023-02-10 18:00:00|2091.1|2085.1|2093.5|2087.5|2093.5|2087.5|2091.1|2085.1|14
1676052300000|2023-02-10 18:05:00|2093.8|2087.8|2093.4|2087.4|2093.8|2087.8|2093.4|2087.4|3
1676052600000|2023-02-10 18:10:00|2093.5|2087.5|2092.8|2086.8|2093.5|2087.5|2092.4|2086.4|15
1676052900000|2023-02-10 18:15:00|2092.4|2086.4|2091.3|2085.3|2093.1|2087.1|2090|2084|15
1676053200000|2023-02-10 18:20:00|2091|2085|2092.6|2086.6|2092.6|2086.6|2090.9|2084.9|16
1676053500000|2023-02-10 18:25:00|2092.4|2086.4|2092.5|2086.5|2092.5|2086.5|2092.3|2086.3|4
1676053800000|2023-02-10 18:30:00|2092.6|2086.6|2093.3|2087.3|2093.5|2087.5|2092.6|2086.6|7
1676054100000|2023-02-10 18:35:00|2093.1|2087.1|2094.5|2088.5|2094.5|2088.5|2093.1|2087.1|10
1676054400000|2023-02-10 18:40:00|2094.4|2088.4|2093.4|2087.4|2094.9|2088.9|2093.1|2087.1|18
1676054700000|2023-02-10 18:45:00|2093.3|2087.3|2095|2089|2095|2089|2092.9|2086.9|21
1676055000000|2023-02-10 18:50:00|2095.1|2089.1|2094.8|2088.8|2095.4|2089.4|2093.4|2087.4|11
1676055300000|2023-02-10 18:55:00|2093.4|2087.4|2098.5|2079.8|2099.5|2087.4|2091.9|2079.5|8
1676250000000|2023-02-13 01:00:00|2090.4|2084.4|2089.5|2083.5|2090.4|2084.4|2088.5|2082.5|12
1676250300000|2023-02-13 01:05:00|2089.3|2083.3|2086.3|2080.3|2089.3|2083.3|2086.1|2080.1|28
1676250600000|2023-02-13 01:10:00|2086|2080|2086.3|2080.3|2086.5|2080.5|2083.8|2077.8|15
1676250900000|2023-02-13 01:15:00|2086|2080|2085.3|2079.3|2086.5|2080.5|2085.3|2079.3|9
1676251200000|2023-02-13 01:20:00|2085.5|2079.5|2084.9|2078.9|2087.8|2081.8|2084.9|2078.9|13
1676251500000|2023-02-13 01:25:00|2084.8|2078.8|2085.5|2079.5|2086.5|2080.5|2084.5|2078.5|14
1676251800000|2023-02-13 01:30:00|2085.3|2079.3|2085.8|2079.8|2086.3|2080.3|2084.3|2078.3|14
1676252100000|2023-02-13 01:35:00|2086|2080|2086.5|2080.5|2087.5|2081.5|2086|2080|8
1676252400000|2023-02-13 01:40:00|2086.8|2080.8|2087.9|2081.9|2088.4|2082.4|2085.8|2079.8|11
1676252700000|2023-02-13 01:45:00|2088|2082|2089|2083|2089.3|2083.3|2087.5|2081.5|22
1676253000000|2023-02-13 01:50:00|2088.8|2082.8|2090.3|2084.3|2090.3|2084.3|2088.5|2082.5|21
1676253300000|2023-02-13 01:55:00|2090|2084|2088.8|2082.8|2091|2085|2088.5|2082.5|21
1676253600000|2023-02-13 02:00:00|2088.5|2082.5|2088|2082|2088.5|2082.5|2087.5|2081.5|4
1676253900000|2023-02-13 02:05:00|2087.8|2081.8|2088|2082|2088|2082|2087.5|2081.5|4
1676254200000|2023-02-13 02:10:00|2087.8|2081.8|2088.3|2082.3|2088.3|2082.3|2087.3|2081.3|8
1676254500000|2023-02-13 02:15:00|2088.5|2082.5|2089|2083|2089|2083|2088.5|2082.5|5
1676254800000|2023-02-13 02:20:00|2089.5|2083.5|2092.3|2086.3|2093.3|2087.3|2089.5|2083.5|12
1676255100000|2023-02-13 02:25:00|2092|2086|2090.8|2084.8|2092|2086|2090.5|2084.5|9
1676255400000|2023-02-13 02:30:00|2090.5|2084.5|2091.3|2085.3|2091.3|2085.3|2088.3|2082.3|22
1676255700000|2023-02-13 02:35:00|2090.8|2084.8|2090|2084|2090.8|2084.8|2089.3|2083.3|18
1676256000000|2023-02-13 02:40:00|2090.3|2084.3|2089|2083|2091|2085|2089|2083|22
1676256300000|2023-02-13 02:45:00|2089.3|2083.3|2091.8|2085.8|2092.3|2086.3|2089.3|2083.3|22
1676256600000|2023-02-13 02:50:00|2092.3|2086.3|2093.5|2087.5|2094.5|2088.5|2091.8|2085.8|19
1676256900000|2023-02-13 02:55:00|2093.8|2087.8|2092.5|2086.5|2094.5|2088.5|2092.5|2086.5|11
1676257200000|2023-02-13 03:00:00|2092.3|2086.3|2089.8|2083.8|2092.3|2086.3|2089.8|2083.8|9
1676257500000|2023-02-13 03:05:00|2090|2084|2089.8|2083.8|2090|2084|2089.8|2083.8|2
1676257800000|2023-02-13 03:10:00|2090|2084|2089.5|2083.5|2090|2084|2089.3|2083.3|5
1676258100000|2023-02-13 03:15:00|2089.3|2083.3|2089.5|2083.5|2089.5|2083.5|2089.3|2083.3|2
1676258400000|2023-02-13 03:20:00|2089.3|2083.3|2088.8|2082.8|2090.5|2084.5|2088.5|2082.5|19
1676258700000|2023-02-13 03:25:00|2089|2083|2088.8|2082.8|2089.3|2083.3|2088.5|2082.5|7
1676259000000|2023-02-13 03:30:00|2088.5|2082.5|2088|2082|2088.5|2082.5|2087.8|2081.8|5
1676259300000|2023-02-13 03:35:00|2088.3|2082.3|2088.3|2082.3|2088.3|2082.3|2088.3|2082.3|1
1676259600000|2023-02-13 03:40:00|2088|2082|2088|2082|2088|2082|2088|2082|1
1676260200000|2023-02-13 03:50:00|2087.8|2081.8|2088|2082|2088|2082|2087.8|2081.8|2
1676260500000|2023-02-13 03:55:00|2087.8|2081.8|2087.8|2081.8|2088|2082|2087.8|2081.8|3
1676260800000|2023-02-13 04:00:00|2088|2082|2088|2082|2088.3|2082.3|2088|2082|3
1676261100000|2023-02-13 04:05:00|2088.3|2082.3|2088|2082|2088.3|2082.3|2088|2082|2
1676261400000|2023-02-13 04:10:00|2087.8|2081.8|2087.8|2081.8|2087.8|2081.8|2087.8|2081.8|1
1676261700000|2023-02-13 04:15:00|2088|2082|2088|2082|2088|2082|2088|2082|1
1676262000000|2023-02-13 04:20:00|2087.8|2081.8|2088|2082|2088|2082|2087.8|2081.8|4
1676262300000|2023-02-13 04:25:00|2087.8|2081.8|2088|2082|2088|2082|2087.8|2081.8|2
1676262600000|2023-02-13 04:30:00|2088.3|2082.3|2088|2082|2088.3|2082.3|2088|2082|2
1676262900000|2023-02-13 04:35:00|2088.3|2082.3|2088|2082|2088.3|2082.3|2088|2082|2
1676263500000|2023-02-13 04:45:00|2088.3|2082.3|2089.5|2083.5|2090|2084|2088.3|2082.3|9
1676263800000|2023-02-13 04:50:00|2088|2082|2087.8|2081.8|2088|2082|2087.8|2081.8|2
1676264100000|2023-02-13 04:55:00|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|1
1676264700000|2023-02-13 05:05:00|2087.8|2081.8|2088|2082|2088|2082|2087.8|2081.8|8
1676265000000|2023-02-13 05:10:00|2087.5|2081.5|2088.3|2082.3|2088.3|2082.3|2086.3|2080.3|16
1676265300000|2023-02-13 05:15:00|2088.5|2082.5|2088.5|2082.5|2088.5|2082.5|2088.5|2082.5|1
1676265600000|2023-02-13 05:20:00|2088.8|2082.8|2089.3|2083.3|2089.3|2083.3|2088.8|2082.8|3
1676265900000|2023-02-13 05:25:00|2089.5|2083.5|2090.5|2084.5|2090.8|2084.8|2089.5|2083.5|4
1676266200000|2023-02-13 05:30:00|2090.8|2084.8|2090.5|2084.5|2091.3|2085.3|2090.5|2084.5|7
1676266500000|2023-02-13 05:35:00|2090.8|2084.8|2090|2084|2090.8|2084.8|2090|2084|6
1676266800000|2023-02-13 05:40:00|2089.8|2083.8|2090.3|2084.3|2090.5|2084.5|2089|2083|21
1676267100000|2023-02-13 05:45:00|2090.5|2084.5|2089.8|2083.8|2090.5|2084.5|2089.8|2083.8|4
1676267400000|2023-02-13 05:50:00|2089.5|2083.5|2089.6|2083.6|2090.3|2084.3|2087.8|2081.8|8
1676267700000|2023-02-13 05:55:00|2089.5|2083.5|2087.8|2081.8|2089.5|2083.5|2087.8|2081.8|4
1676268300000|2023-02-13 06:05:00|2087.5|2081.5|2091.4|2085.4|2091.4|2085.4|2087.3|2081.3|15
1676268600000|2023-02-13 06:10:00|2091.3|2085.3|2091|2085|2091.5|2085.5|2090.8|2084.8|5
1676268900000|2023-02-13 06:15:00|2090.8|2084.8|2084.3|2078.3|2090.8|2084.8|2084|2078|27
1676269200000|2023-02-13 06:20:00|2084.8|2078.8|2086|2080|2086|2080|2084.8|2078.8|5
1676269500000|2023-02-13 06:25:00|2086.3|2080.3|2088|2082|2088.8|2082.8|2086.3|2080.3|14
1676269800000|2023-02-13 06:30:00|2088.3|2082.3|2088|2082|2088.3|2082.3|2088|2082|2
1676270100000|2023-02-13 06:35:00|2088.3|2082.3|2090|2084|2090.3|2084.3|2088.3|2082.3|8
1676270400000|2023-02-13 06:40:00|2089.8|2083.8|2089.8|2083.8|2090|2084|2089.8|2083.8|15
1676270700000|2023-02-13 06:45:00|2090|2084|2090.5|2084.5|2090.5|2084.5|2090|2084|7
1676271000000|2023-02-13 06:50:00|2090.3|2084.3|2090|2084|2090.5|2084.5|2089.8|2083.8|10
1676271300000|2023-02-13 06:55:00|2089.8|2083.8|2090.3|2084.3|2090.3|2084.3|2089.8|2083.8|3
1676271600000|2023-02-13 07:00:00|2090|2084|2092|2086|2092|2086|2089.3|2083.3|11
1676271900000|2023-02-13 07:05:00|2092.3|2086.3|2093.3|2087.3|2093.8|2087.8|2092.3|2086.3|9
1676272200000|2023-02-13 07:10:00|2092.5|2086.5|2093|2087|2093.3|2087.3|2092.5|2086.5|14
1676272500000|2023-02-13 07:15:00|2092.8|2086.8|2094.5|2088.5|2094.5|2088.5|2092.8|2086.8|12
1676272800000|2023-02-13 07:20:00|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|1
1676273100000|2023-02-13 07:25:00|2094.5|2088.5|2094|2088|2094.5|2088.5|2092.8|2086.8|10
1676273400000|2023-02-13 07:30:00|2093.8|2087.8|2094|2088|2094|2088|2093.8|2087.8|4
1676273700000|2023-02-13 07:35:00|2093.8|2087.8|2104.8|2098.8|2104.9|2098.9|2093.8|2087.8|23
1676274000000|2023-02-13 07:40:00|2105|2099|2116|2110|2117|2111|2105|2099|45
1676274300000|2023-02-13 07:45:00|2115.3|2109.3|2110.8|2104.8|2115.3|2109.3|2110.5|2104.5|12
1676274600000|2023-02-13 07:50:00|2111|2105|2114.8|2108.8|2114.8|2108.8|2110.8|2104.8|21
1676274900000|2023-02-13 07:55:00|2114.9|2108.9|2113.4|2107.4|2115.1|2109.1|2113.1|2107.1|10
1676275200000|2023-02-13 08:00:00|2113.1|2107.1|2101.9|2095.9|2113.1|2107.1|2100.6|2094.6|52
1676275500000|2023-02-13 08:05:00|2101.8|2095.8|2096.9|2090.9|2101.9|2095.9|2096.9|2090.9|30
1676275800000|2023-02-13 08:10:00|2096.6|2090.6|2094.6|2088.6|2097.1|2091.1|2094.6|2088.6|23
1676276100000|2023-02-13 08:15:00|2094.9|2088.9|2092.1|2086.1|2095.9|2089.9|2092.1|2086.1|24
1676276400000|2023-02-13 08:20:00|2091.9|2085.9|2091.1|2085.1|2091.9|2085.9|2090.6|2084.6|13
1676276700000|2023-02-13 08:25:00|2091.4|2085.4|2094.6|2088.6|2094.9|2088.9|2091.4|2085.4|12
1676277000000|2023-02-13 08:30:00|2094.9|2088.9|2096.1|2090.1|2101.5|2095.5|2094.6|2088.6|34
1676277300000|2023-02-13 08:35:00|2095.8|2089.8|2094.4|2088.4|2095.8|2089.8|2092.4|2086.4|20
1676277600000|2023-02-13 08:40:00|2094.1|2088.1|2092.6|2086.6|2094.1|2088.1|2092.1|2086.1|18
1676277900000|2023-02-13 08:45:00|2092.4|2086.4|2091.1|2085.1|2092.4|2086.4|2090.4|2084.4|12
1676278200000|2023-02-13 08:50:00|2091.6|2085.6|2092.4|2086.4|2094.4|2088.4|2091.4|2085.4|13
1676278500000|2023-02-13 08:55:00|2092.6|2086.6|2090.6|2084.6|2092.6|2086.6|2090.6|2084.6|3
1676278800000|2023-02-13 09:00:00|2090.9|2084.9|2087.1|2081.1|2090.9|2084.9|2087|2081|29
1676279100000|2023-02-13 09:05:00|2087.4|2081.4|2088.6|2082.6|2090.1|2084.1|2087.4|2081.4|14
1676279400000|2023-02-13 09:10:00|2088.4|2082.4|2089.1|2083.1|2089.4|2083.4|2088.4|2082.4|14
1676279700000|2023-02-13 09:15:00|2089.4|2083.4|2098.4|2092.4|2098.6|2092.6|2089.4|2083.4|47
1676280000000|2023-02-13 09:20:00|2098.6|2092.6|2093.6|2087.6|2098.6|2092.6|2093.4|2087.4|18
1676280300000|2023-02-13 09:25:00|2093.9|2087.9|2092.9|2086.9|2094.9|2088.9|2091.4|2085.4|27
1676280600000|2023-02-13 09:30:00|2093.4|2087.4|2093.1|2087.1|2096.1|2090.1|2092.9|2086.9|25
1676280900000|2023-02-13 09:35:00|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2091.9|2085.9|15
1676281200000|2023-02-13 09:40:00|2093.6|2087.6|2093.1|2087.1|2094.4|2088.4|2093.1|2087.1|19
1676281500000|2023-02-13 09:45:00|2093.4|2087.4|2092.6|2086.6|2094.1|2088.1|2092.1|2086.1|26
1676281800000|2023-02-13 09:50:00|2092.4|2086.4|2094.4|2088.4|2096.1|2090.1|2092.1|2086.1|38
1676282100000|2023-02-13 09:55:00|2094.6|2088.6|2093.9|2087.9|2095.1|2089.1|2092.6|2086.6|26
1676282400000|2023-02-13 10:00:00|2093.6|2087.6|2093.1|2087.1|2094.9|2088.9|2093.1|2087.1|13
1676282700000|2023-02-13 10:05:00|2093.4|2087.4|2092.9|2086.9|2095.6|2089.6|2092.6|2086.6|18
1676283000000|2023-02-13 10:10:00|2093.1|2087.1|2093.6|2087.6|2093.9|2087.9|2092.6|2086.6|21
1676283300000|2023-02-13 10:15:00|2093.4|2087.4|2090.4|2084.4|2094.1|2088.1|2089.9|2083.9|26
1676283600000|2023-02-13 10:20:00|2090.1|2084.1|2092.1|2086.1|2092.4|2086.4|2089.9|2083.9|14
1676283900000|2023-02-13 10:25:00|2091.9|2085.9|2086.4|2080.4|2091.9|2085.9|2085.9|2079.9|19
1676284200000|2023-02-13 10:30:00|2086.1|2080.1|2087.9|2081.9|2087.9|2081.9|2085.9|2079.9|17
1676284500000|2023-02-13 10:35:00|2088.4|2082.4|2088.4|2082.4|2089.6|2083.6|2087.4|2081.4|18
1676284800000|2023-02-13 10:40:00|2088.9|2082.9|2090|2084|2090|2084|2088.6|2082.6|19
1676285100000|2023-02-13 10:45:00|2089.5|2083.5|2096.5|2090.5|2097.5|2091.5|2087|2081|42
1676285400000|2023-02-13 10:50:00|2096.6|2090.6|2102.5|2096.5|2102.5|2096.5|2096.6|2090.6|20
1676285700000|2023-02-13 10:55:00|2102.4|2096.4|2106.6|2100.6|2108|2102|2099.9|2093.9|49
1676286000000|2023-02-13 11:00:00|2106.9|2100.9|2100.6|2094.6|2107.4|2101.4|2100.6|2094.6|33
1676286300000|2023-02-13 11:05:00|2100.4|2094.4|2097.4|2091.4|2100.6|2094.6|2096.6|2090.6|34
1676286600000|2023-02-13 11:10:00|2100.9|2094.9|2096.9|2090.9|2101.9|2095.9|2096.4|2090.4|43
1676286900000|2023-02-13 11:15:00|2096.1|2090.1|2098.9|2092.9|2101.9|2095.9|2093.4|2087.4|39
1676287200000|2023-02-13 11:20:00|2099.4|2093.4|2100.6|2094.6|2100.6|2094.6|2099.1|2093.1|14
1676287500000|2023-02-13 11:25:00|2100.4|2094.4|2100.9|2094.9|2100.9|2094.9|2099.9|2093.9|19
1676287800000|2023-02-13 11:30:00|2100.4|2094.4|2104.9|2098.9|2104.9|2098.9|2098.9|2092.9|20
1676288100000|2023-02-13 11:35:00|2105.1|2099.1|2102.1|2096.1|2106.4|2100.4|2101.6|2095.6|50
1676288400000|2023-02-13 11:40:00|2101.9|2095.9|2092.6|2086.6|2102.1|2096.1|2092.6|2086.6|26
1676288700000|2023-02-13 11:45:00|2092.1|2086.1|2090.1|2084.1|2092.1|2086.1|2088.1|2082.1|25
1676289000000|2023-02-13 11:50:00|2090.4|2084.4|2096.1|2090.1|2096.1|2090.1|2089.9|2083.9|33
1676289300000|2023-02-13 11:55:00|2096.6|2090.6|2096.1|2090.1|2097.4|2091.4|2094.6|2088.6|19
1676289600000|2023-02-13 12:00:00|2096.4|2090.4|2097.1|2091.1|2098.1|2092.1|2096.4|2090.4|36
1676289900000|2023-02-13 12:05:00|2096.9|2090.9|2093.9|2087.9|2097.1|2091.1|2091.6|2085.6|45
1676290200000|2023-02-13 12:10:00|2094.1|2088.1|2093.4|2087.4|2094.1|2088.1|2092.4|2086.4|32
1676290500000|2023-02-13 12:15:00|2093.6|2087.6|2097.9|2091.9|2098.6|2092.6|2093.6|2087.6|21
1676290800000|2023-02-13 12:20:00|2098.1|2092.1|2097.6|2091.6|2099.6|2093.6|2097.6|2091.6|21
1676291100000|2023-02-13 12:25:00|2097.9|2091.9|2101.9|2095.9|2101.9|2095.9|2096.9|2090.9|21
1676291400000|2023-02-13 12:30:00|2102.4|2096.4|2100.1|2094.1|2105.4|2099.4|2098.9|2092.9|53
1676291700000|2023-02-13 12:35:00|2100.4|2094.4|2096.4|2090.4|2100.4|2094.4|2096.4|2090.4|34
1676292000000|2023-02-13 12:40:00|2096.1|2090.1|2099.4|2093.4|2099.6|2093.6|2093.9|2087.9|49
1676292300000|2023-02-13 12:45:00|2099.6|2093.6|2094.4|2088.4|2100.4|2094.4|2094.1|2088.1|41
1676292600000|2023-02-13 12:50:00|2094.6|2088.6|2098.9|2092.9|2098.9|2092.9|2094.6|2088.6|31
1676292900000|2023-02-13 12:55:00|2099.1|2093.1|2102.6|2096.6|2102.6|2096.6|2097.6|2091.6|25
1676293200000|2023-02-13 13:00:00|2102.9|2096.9|2098.6|2092.6|2104.1|2098.1|2098.6|2092.6|46
1676293500000|2023-02-13 13:05:00|2099.1|2093.1|2106.9|2100.9|2108.4|2102.4|2099.1|2093.1|76
1676293800000|2023-02-13 13:10:00|2107.1|2101.1|2110.4|2104.4|2110.6|2104.6|2105.6|2099.6|38
1676294100000|2023-02-13 13:15:00|2110.6|2104.6|2107.9|2101.9|2114.5|2108.5|2105|2099|47
1676294400000|2023-02-13 13:20:00|2107.6|2101.6|2105.6|2099.6|2107.6|2101.6|2102.5|2096.5|30
1676294700000|2023-02-13 13:25:00|2105.4|2099.4|2098.6|2092.6|2105.9|2099.9|2098.4|2092.4|37
1676295000000|2023-02-13 13:30:00|2098.9|2092.9|2101.1|2095.1|2101.1|2095.1|2098.9|2092.9|26
1676295300000|2023-02-13 13:35:00|2100.6|2094.6|2101.4|2095.4|2101.4|2095.4|2099.1|2093.1|17
1676295600000|2023-02-13 13:40:00|2101.6|2095.6|2098.9|2092.9|2102.9|2096.9|2096.9|2090.9|27
1676295900000|2023-02-13 13:45:00|2098.6|2092.6|2098.1|2092.1|2099.1|2093.1|2096.4|2090.4|28
1676296200000|2023-02-13 13:50:00|2098.4|2092.4|2098.1|2092.1|2098.6|2092.6|2097.4|2091.4|16
1676296500000|2023-02-13 13:55:00|2098.4|2092.4|2100.1|2094.1|2101.4|2095.4|2098.1|2092.1|26
1676296800000|2023-02-13 14:00:00|2100.4|2094.4|2100.9|2094.9|2101.4|2095.4|2099.4|2093.4|25
1676297100000|2023-02-13 14:05:00|2100.6|2094.6|2096.9|2090.9|2100.6|2094.6|2096.6|2090.6|27
1676297400000|2023-02-13 14:10:00|2097.1|2091.1|2097.4|2091.4|2100.1|2094.1|2097.1|2091.1|22
1676297700000|2023-02-13 14:15:00|2097.6|2091.6|2096.6|2090.6|2097.6|2091.6|2096.1|2090.1|27
1676298000000|2023-02-13 14:20:00|2096.4|2090.4|2097.4|2091.4|2097.9|2091.9|2096.4|2090.4|16
1676298300000|2023-02-13 14:25:00|2097.6|2091.6|2095.9|2089.9|2099.1|2093.1|2095.9|2089.9|31
1676298600000|2023-02-13 14:30:00|2095.6|2089.6|2093.9|2087.9|2095.9|2089.9|2091.6|2085.6|36
1676298900000|2023-02-13 14:35:00|2094.1|2088.1|2098.4|2092.4|2098.6|2092.6|2093.4|2087.4|33
1676299200000|2023-02-13 14:40:00|2098.6|2092.6|2099.1|2093.1|2100.4|2094.4|2098.6|2092.6|32
1676299500000|2023-02-13 14:45:00|2098.9|2092.9|2099.4|2093.4|2099.6|2093.6|2096.9|2090.9|31
1676299800000|2023-02-13 14:50:00|2099.6|2093.6|2106.1|2100.1|2106.4|2100.4|2099.4|2093.4|33
1676300100000|2023-02-13 14:55:00|2106.4|2100.4|2103.6|2097.6|2106.4|2100.4|2103.4|2097.4|13
1676300400000|2023-02-13 15:00:00|2103.9|2097.9|2101.1|2095.1|2104.1|2098.1|2101.1|2095.1|20
1676300700000|2023-02-13 15:05:00|2100.9|2094.9|2101.9|2095.9|2102.1|2096.1|2099.4|2093.4|27
1676301000000|2023-02-13 15:10:00|2102.1|2096.1|2103.9|2097.9|2104.6|2098.6|2102.1|2096.1|22
1676301300000|2023-02-13 15:15:00|2103.4|2097.4|2100.1|2094.1|2104.1|2098.1|2100.1|2094.1|34
1676301600000|2023-02-13 15:20:00|2100.9|2094.9|2097.6|2091.6|2100.9|2094.9|2097.1|2091.1|23
1676301900000|2023-02-13 15:25:00|2097.9|2091.9|2099.9|2093.9|2100.6|2094.6|2097.4|2091.4|18
1676302200000|2023-02-13 15:30:00|2100.1|2094.1|2100.6|2094.6|2101.1|2095.1|2098.9|2092.9|20
1676302500000|2023-02-13 15:35:00|2100.9|2094.9|2101.6|2095.6|2103.4|2097.4|2100.9|2094.9|20
1676302800000|2023-02-13 15:40:00|2102.1|2096.1|2102.9|2096.9|2102.9|2096.9|2100.9|2094.9|31
1676303100000|2023-02-13 15:45:00|2103.1|2097.1|2103.1|2097.1|2103.4|2097.4|2101.1|2095.1|36
1676303400000|2023-02-13 15:50:00|2103.4|2097.4|2109.9|2103.9|2110.4|2104.4|2103.1|2097.1|47
1676303700000|2023-02-13 15:55:00|2109.6|2103.6|2106.6|2100.6|2110.9|2104.9|2106.6|2100.6|38
1676304000000|2023-02-13 16:00:00|2106.4|2100.4|2102.9|2096.9|2106.9|2100.9|2102.6|2096.6|52
1676304300000|2023-02-13 16:05:00|2103.1|2097.1|2097.9|2091.9|2105.9|2099.9|2097.4|2091.4|49
1676304600000|2023-02-13 16:10:00|2098.4|2092.4|2102.6|2096.6|2105.4|2099.4|2098.4|2092.4|31
1676304900000|2023-02-13 16:15:00|2102.4|2096.4|2098.9|2092.9|2103|2097|2097.9|2091.9|92
1676305200000|2023-02-13 16:20:00|2098.4|2092.4|2103.9|2097.9|2107.1|2101.1|2098.1|2092.1|35
1676305500000|2023-02-13 16:25:00|2103.6|2097.6|2105.9|2099.9|2106.9|2100.9|2102.9|2096.9|40
1676305800000|2023-02-13 16:30:00|2106.1|2100.1|2106.4|2100.4|2106.6|2100.6|2105.1|2099.1|23
1676306100000|2023-02-13 16:35:00|2106.9|2100.9|2108.6|2102.6|2109.1|2103.1|2106.9|2100.9|6
1676306400000|2023-02-13 16:40:00|2108.9|2102.9|2111.9|2105.9|2111.9|2105.9|2108.4|2102.4|23
1676306700000|2023-02-13 16:45:00|2112.1|2106.1|2114.3|2108.3|2115.9|2109.9|2112.1|2106.1|35
1676307000000|2023-02-13 16:50:00|2115|2109|2113.4|2107.4|2115.9|2109.9|2112.6|2106.6|32
1676307300000|2023-02-13 16:55:00|2113.1|2107.1|2113.4|2107.4|2114.6|2108.6|2112.6|2106.6|40
1676307600000|2023-02-13 17:00:00|2113.6|2107.6|2113.6|2107.6|2114.4|2108.4|2113.6|2107.6|7
1676307900000|2023-02-13 17:05:00|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|1
1676308200000|2023-02-13 17:10:00|2113.1|2107.1|2112.1|2106.1|2113.1|2107.1|2111.9|2105.9|13
1676308500000|2023-02-13 17:15:00|2112.4|2106.4|2112.6|2106.6|2112.6|2106.6|2110.9|2104.9|13
1676308800000|2023-02-13 17:20:00|2112.4|2106.4|2112.6|2106.6|2112.6|2106.6|2112.4|2106.4|6
1676309100000|2023-02-13 17:25:00|2111.4|2105.4|2110.4|2104.4|2111.4|2105.4|2108.9|2102.9|5
1676309400000|2023-02-13 17:30:00|2109.9|2103.9|2109.9|2103.9|2109.9|2103.9|2109.9|2103.9|1
1676309700000|2023-02-13 17:35:00|2109.6|2103.6|2109.1|2103.1|2109.6|2103.6|2109.1|2103.1|5
1676310000000|2023-02-13 17:40:00|2108.9|2102.9|2108.6|2102.6|2108.9|2102.9|2106.9|2100.9|17
1676310300000|2023-02-13 17:45:00|2109.9|2103.9|2113.1|2107.1|2113.4|2107.4|2109.9|2103.9|20
1676310900000|2023-02-13 17:55:00|2113|2107|2112|2106|2114.6|2108.6|2112|2106|27
1676311200000|2023-02-13 18:00:00|2112.1|2106.1|2115.4|2109.4|2115.4|2109.4|2111.6|2105.6|14
1676311500000|2023-02-13 18:05:00|2115.3|2109.3|2113.6|2107.6|2115.6|2109.6|2113.6|2107.6|16
1676311800000|2023-02-13 18:10:00|2113.4|2107.4|2113.8|2107.8|2114|2108|2113.4|2107.4|19
1676312100000|2023-02-13 18:15:00|2114|2108|2113.9|2107.9|2114|2108|2113.8|2107.8|32
1676312400000|2023-02-13 18:20:00|2114.8|2108.8|2115.1|2109.1|2115.1|2109.1|2114.4|2108.4|8
1676312700000|2023-02-13 18:25:00|2114.9|2108.9|2115.6|2109.6|2115.9|2109.9|2114.9|2108.9|8
1676313000000|2023-02-13 18:30:00|2115.1|2109.1|2115.3|2109.3|2115.5|2109.5|2115.1|2109.1|5
1676313300000|2023-02-13 18:35:00|2115.1|2109.1|2115.1|2109.1|2115.3|2109.3|2114.6|2108.6|8
1676313600000|2023-02-13 18:40:00|2114.9|2108.9|2116|2110|2116|2110|2114.6|2108.6|11
1676313900000|2023-02-13 18:45:00|2116.1|2110.1|2116.5|2110.5|2116.9|2110.9|2115.9|2109.9|12
1676314200000|2023-02-13 18:50:00|2116.6|2110.6|2116.6|2110.6|2116.9|2110.9|2116.4|2110.4|13
1676314500000|2023-02-13 18:55:00|2116.4|2110.4|2122.3|2103.5|2122.5|2110.4|2116|2103.5|4
1676336400000|2023-02-14 01:00:00|2112.4|2106.4|2114.4|2108.4|2114.4|2108.4|2112.4|2106.4|5
1676336700000|2023-02-14 01:05:00|2114.5|2108.5|2115.3|2109.3|2115.5|2109.5|2114.5|2108.5|4
1676337000000|2023-02-14 01:10:00|2115.5|2109.5|2115.8|2109.8|2117.3|2111.3|2115.3|2109.3|25
1676337300000|2023-02-14 01:15:00|2115.5|2109.5|2114.8|2108.8|2115.5|2109.5|2114.8|2108.8|11
1676337600000|2023-02-14 01:20:00|2114.5|2108.5|2112.8|2106.8|2114.5|2108.5|2112.8|2106.8|9
1676337900000|2023-02-14 01:25:00|2113|2107|2113.3|2107.3|2113.3|2107.3|2113|2107|2
1676338200000|2023-02-14 01:30:00|2113|2107|2113|2107|2113|2107|2113|2107|1
1676338800000|2023-02-14 01:40:00|2113.3|2107.3|2110.8|2104.8|2113.3|2107.3|2110.8|2104.8|7
1676339100000|2023-02-14 01:45:00|2111|2105|2110.3|2104.3|2111.3|2105.3|2110.3|2104.3|6
1676339400000|2023-02-14 01:50:00|2110.5|2104.5|2112.8|2106.8|2112.8|2106.8|2110.5|2104.5|6
1676339700000|2023-02-14 01:55:00|2112.5|2106.5|2112.3|2106.3|2112.5|2106.5|2111.8|2105.8|4
1676340000000|2023-02-14 02:00:00|2112|2106|2111.3|2105.3|2112|2106|2110.5|2104.5|15
1676340300000|2023-02-14 02:05:00|2111.5|2105.5|2113.3|2107.3|2113.3|2107.3|2111.5|2105.5|11
1676340600000|2023-02-14 02:10:00|2113|2107|2112.5|2106.5|2113.8|2107.8|2112.5|2106.5|10
1676340900000|2023-02-14 02:15:00|2112.8|2106.8|2113.5|2107.5|2113.8|2107.8|2112.5|2106.5|7
1676341200000|2023-02-14 02:20:00|2113.3|2107.3|2113.5|2107.5|2113.5|2107.5|2113|2107|4
1676341500000|2023-02-14 02:25:00|2114|2108|2112|2106|2114|2108|2112|2106|8
1676341800000|2023-02-14 02:30:00|2111.8|2105.8|2111.3|2105.3|2111.8|2105.8|2111|2105|4
1676342400000|2023-02-14 02:40:00|2111.5|2105.5|2111.5|2105.5|2111.8|2105.8|2111.3|2105.3|13
1676342700000|2023-02-14 02:45:00|2111.8|2105.8|2111.5|2105.5|2111.8|2105.8|2111.5|2105.5|2
1676343000000|2023-02-14 02:50:00|2111.3|2105.3|2110.8|2104.8|2111.5|2105.5|2110.5|2104.5|9
1676343300000|2023-02-14 02:55:00|2110.5|2104.5|2110.5|2104.5|2110.5|2104.5|2110.5|2104.5|1
1676343600000|2023-02-14 03:00:00|2110.8|2104.8|2110.5|2104.5|2110.8|2104.8|2110|2104|28
1676343900000|2023-02-14 03:05:00|2110.3|2104.3|2110.8|2104.8|2110.8|2104.8|2110.3|2104.3|3
1676344200000|2023-02-14 03:10:00|2110.5|2104.5|2110|2104|2110.5|2104.5|2110|2104|2
1676344800000|2023-02-14 03:20:00|2109.8|2103.8|2109.8|2103.8|2110|2104|2109.8|2103.8|13
1676345400000|2023-02-14 03:30:00|2110|2104|2110|2104|2110.3|2104.3|2110|2104|3
1676345700000|2023-02-14 03:35:00|2110.3|2104.3|2109.5|2103.5|2110.3|2104.3|2109.5|2103.5|3
1676346900000|2023-02-14 03:55:00|2109.8|2103.8|2109.8|2103.8|2109.8|2103.8|2109.8|2103.8|1
1676348700000|2023-02-14 04:25:00|2110|2104|2111.8|2105.8|2112|2106|2110|2104|5
1676349000000|2023-02-14 04:30:00|2112|2106|2111.8|2105.8|2112|2106|2111.8|2105.8|2
1676349300000|2023-02-14 04:35:00|2112|2106|2111.5|2105.5|2112|2106|2111.5|2105.5|3
1676349600000|2023-02-14 04:40:00|2111.8|2105.8|2112.5|2106.5|2112.5|2106.5|2111.8|2105.8|3
1676349900000|2023-02-14 04:45:00|2112.8|2106.8|2112.5|2106.5|2112.8|2106.8|2112.5|2106.5|2
1676350200000|2023-02-14 04:50:00|2112.3|2106.3|2112|2106|2112.3|2106.3|2112|2106|2
1676350500000|2023-02-14 04:55:00|2112.3|2106.3|2112.5|2106.5|2112.5|2106.5|2112.3|2106.3|2
1676350800000|2023-02-14 05:00:00|2113|2107|2113|2107|2113.3|2107.3|2113|2107|3
1676351400000|2023-02-14 05:10:00|2112.8|2106.8|2112.8|2106.8|2113|2107|2112.8|2106.8|5
1676351700000|2023-02-14 05:15:00|2112.3|2106.3|2113|2107|2113|2107|2112.3|2106.3|6
1676352000000|2023-02-14 05:20:00|2112.8|2106.8|2112.8|2106.8|2113|2107|2112.8|2106.8|9
1676352300000|2023-02-14 05:25:00|2112.5|2106.5|2112|2106|2112.5|2106.5|2111.8|2105.8|5
1676352600000|2023-02-14 05:30:00|2111.8|2105.8|2111|2105|2112|2106|2110.5|2104.5|27
1676352900000|2023-02-14 05:35:00|2111.3|2105.3|2110.5|2104.5|2111.3|2105.3|2110.3|2104.3|10
1676353200000|2023-02-14 05:40:00|2110.3|2104.3|2112|2106|2112.4|2106.4|2110.3|2104.3|27
1676353500000|2023-02-14 05:45:00|2111.8|2105.8|2112.5|2106.5|2113|2107|2111.3|2105.3|24
1676353800000|2023-02-14 05:50:00|2112.8|2106.8|2112.3|2106.3|2113.3|2107.3|2112.3|2106.3|12
1676354100000|2023-02-14 05:55:00|2112.5|2106.5|2112.3|2106.3|2112.5|2106.5|2112|2106|11
1676354400000|2023-02-14 06:00:00|2112|2106|2112.5|2106.5|2113.5|2107.5|2112|2106|15
1676354700000|2023-02-14 06:05:00|2112|2106|2112|2106|2112|2106|2112|2106|1
1676355000000|2023-02-14 06:10:00|2112.3|2106.3|2112.3|2106.3|2112.3|2106.3|2112.3|2106.3|1
1676355300000|2023-02-14 06:15:00|2112|2106|2111|2105|2112|2106|2111|2105|3
1676355600000|2023-02-14 06:20:00|2111.8|2105.8|2110.5|2104.5|2111.8|2105.8|2110|2104|13
1676355900000|2023-02-14 06:25:00|2110.3|2104.3|2110.3|2104.3|2110.8|2104.8|2109.8|2103.8|21
1676356200000|2023-02-14 06:30:00|2110|2104|2109.5|2103.5|2110.3|2104.3|2109|2103|31
1676356500000|2023-02-14 06:35:00|2109|2103|2111.8|2105.8|2113.3|2107.3|2108.8|2102.8|34
1676356800000|2023-02-14 06:40:00|2112|2106|2113.9|2107.9|2113.9|2107.9|2111.8|2105.8|20
1676357100000|2023-02-14 06:45:00|2112.6|2106.6|2112.3|2106.3|2112.6|2106.6|2111.8|2105.8|8
1676357400000|2023-02-14 06:50:00|2113.3|2107.3|2115.3|2109.3|2115.3|2109.3|2112.5|2106.5|15
1676357700000|2023-02-14 06:55:00|2114.8|2108.8|2113.5|2107.5|2114.8|2108.8|2113.5|2107.5|5
1676358000000|2023-02-14 07:00:00|2113.8|2107.8|2116|2110|2116|2110|2113|2107|15
1676358300000|2023-02-14 07:05:00|2115.8|2109.8|2114.3|2108.3|2115.8|2109.8|2114.3|2108.3|7
1676358600000|2023-02-14 07:10:00|2115.3|2109.3|2116.3|2110.3|2116.3|2110.3|2115.3|2109.3|3
1676358900000|2023-02-14 07:15:00|2116|2110|2114|2108|2116|2110|2114|2108|6
1676359200000|2023-02-14 07:20:00|2113.8|2107.8|2113|2107|2113.8|2107.8|2112.8|2106.8|8
1676359500000|2023-02-14 07:25:00|2112|2106|2110.3|2104.3|2112|2106|2109.8|2103.8|14
1676359800000|2023-02-14 07:30:00|2110|2104|2109.8|2103.8|2110|2104|2109.5|2103.5|10
1676360100000|2023-02-14 07:35:00|2110|2104|2110.3|2104.3|2111.3|2105.3|2109.8|2103.8|19
1676360400000|2023-02-14 07:40:00|2110|2104|2107|2101|2110|2104|2106.3|2100.3|13
1676360700000|2023-02-14 07:45:00|2107.3|2101.3|2106|2100|2107.3|2101.3|2105.5|2099.5|14
1676361000000|2023-02-14 07:50:00|2106.3|2100.3|2106|2100|2106.3|2100.3|2106|2100|4
1676361300000|2023-02-14 07:55:00|2106.1|2100.1|2105.1|2099.1|2106.4|2100.4|2104.1|2098.1|13
1676361600000|2023-02-14 08:00:00|2104.6|2098.6|2100.1|2094.1|2104.6|2098.6|2098.9|2092.9|34
1676361900000|2023-02-14 08:05:00|2099.9|2093.9|2101.3|2095.3|2102.8|2096.8|2098.9|2092.9|16
1676362200000|2023-02-14 08:10:00|2101|2095|2094.9|2088.9|2101|2095|2094.9|2088.9|43
1676362500000|2023-02-14 08:15:00|2095.1|2089.1|2095.9|2089.9|2096.6|2090.6|2094.1|2088.1|23
1676362800000|2023-02-14 08:20:00|2096.1|2090.1|2098.1|2092.1|2098.5|2092.5|2095.9|2089.9|14
1676363100000|2023-02-14 08:25:00|2097.9|2091.9|2099.1|2093.1|2100|2094|2097.8|2091.8|20
1676363400000|2023-02-14 08:30:00|2098.9|2092.9|2096.9|2090.9|2099.1|2093.1|2096.9|2090.9|19
1676363700000|2023-02-14 08:35:00|2097.1|2091.1|2095.9|2089.9|2097.1|2091.1|2095.9|2089.9|9
1676364000000|2023-02-14 08:40:00|2095.6|2089.6|2096.4|2090.4|2096.4|2090.4|2095.6|2089.6|3
1676364300000|2023-02-14 08:45:00|2096.6|2090.6|2099.1|2093.1|2099.1|2093.1|2096.6|2090.6|10
1676364600000|2023-02-14 08:50:00|2099.9|2093.9|2100.4|2094.4|2101.3|2095.3|2099.6|2093.6|17
1676364900000|2023-02-14 08:55:00|2101.1|2095.1|2103.1|2097.1|2103.9|2097.9|2100.1|2094.1|32
1676365200000|2023-02-14 09:00:00|2103.4|2097.4|2102.3|2096.3|2107.1|2101.1|2102.3|2096.3|35
1676365500000|2023-02-14 09:05:00|2102.1|2096.1|2101.1|2095.1|2102.1|2096.1|2097.1|2091.1|28
1676365800000|2023-02-14 09:10:00|2102.4|2096.4|2109.4|2103.4|2110.1|2104.1|2101.4|2095.4|39
1676366100000|2023-02-14 09:15:00|2109.1|2103.1|2109.1|2103.1|2109.6|2103.6|2108.6|2102.6|21
1676366400000|2023-02-14 09:20:00|2108.9|2102.9|2104.6|2098.6|2109.1|2103.1|2103.9|2097.9|38
1676366700000|2023-02-14 09:25:00|2104.9|2098.9|2110.1|2104.1|2110.1|2104.1|2104.9|2098.9|29
1676367000000|2023-02-14 09:30:00|2110.4|2104.4|2110.9|2104.9|2112.6|2106.6|2110.4|2104.4|15
1676367300000|2023-02-14 09:35:00|2111.1|2105.1|2107.1|2101.1|2111.4|2105.4|2106.6|2100.6|18
1676367600000|2023-02-14 09:40:00|2106.9|2100.9|2107.4|2101.4|2108.1|2102.1|2105.9|2099.9|23
1676367900000|2023-02-14 09:45:00|2107.6|2101.6|2109.4|2103.4|2110.9|2104.9|2107.6|2101.6|22
1676368200000|2023-02-14 09:50:00|2109.1|2103.1|2107.6|2101.6|2109.4|2103.4|2107.1|2101.1|17
1676368500000|2023-02-14 09:55:00|2107.1|2101.1|2106.9|2100.9|2108.9|2102.9|2106.4|2100.4|25
1676368800000|2023-02-14 10:00:00|2106.6|2100.6|2104.1|2098.1|2106.6|2100.6|2102.1|2096.1|40
1676369100000|2023-02-14 10:05:00|2104.4|2098.4|2103.9|2097.9|2104.6|2098.6|2103.4|2097.4|20
1676369400000|2023-02-14 10:10:00|2103.6|2097.6|2100.6|2094.6|2103.6|2097.6|2100.6|2094.6|20
1676369700000|2023-02-14 10:15:00|2099.9|2093.9|2100.6|2094.6|2101.1|2095.1|2099.4|2093.4|24
1676370000000|2023-02-14 10:20:00|2100.4|2094.4|2102.4|2096.4|2103.1|2097.1|2098.9|2092.9|36
1676370300000|2023-02-14 10:25:00|2102.6|2096.6|2101.9|2095.9|2102.9|2096.9|2100.9|2094.9|21
1676370600000|2023-02-14 10:30:00|2102.1|2096.1|2103.9|2097.9|2104.1|2098.1|2100.4|2094.4|34
1676370900000|2023-02-14 10:35:00|2103.6|2097.6|2100.9|2094.9|2103.6|2097.6|2100.9|2094.9|33
1676371200000|2023-02-14 10:40:00|2100.6|2094.6|2099.1|2093.1|2100.6|2094.6|2098.9|2092.9|17
1676371500000|2023-02-14 10:45:00|2098.9|2092.9|2100.9|2094.9|2100.9|2094.9|2098.6|2092.6|20
1676371800000|2023-02-14 10:50:00|2101.1|2095.1|2101.6|2095.6|2102.6|2096.6|2100.9|2094.9|15
1676372100000|2023-02-14 10:55:00|2101.4|2095.4|2101.4|2095.4|2101.6|2095.6|2100.6|2094.6|10
1676372400000|2023-02-14 11:00:00|2101.9|2095.9|2101.9|2095.9|2102.6|2096.6|2101.1|2095.1|24
1676372700000|2023-02-14 11:05:00|2102.1|2096.1|2101.4|2095.4|2103.4|2097.4|2101.4|2095.4|19
1676373000000|2023-02-14 11:10:00|2101.6|2095.6|2102.6|2096.6|2102.6|2096.6|2099.6|2093.6|22
1676373300000|2023-02-14 11:15:00|2102.9|2096.9|2102.6|2096.6|2104.1|2098.1|2102.6|2096.6|17
1676373600000|2023-02-14 11:20:00|2102.4|2096.4|2101.6|2095.6|2102.4|2096.4|2101.4|2095.4|13
1676373900000|2023-02-14 11:25:00|2101.4|2095.4|2100.9|2094.9|2101.9|2095.9|2100.9|2094.9|11
1676374200000|2023-02-14 11:30:00|2100.6|2094.6|2099.1|2093.1|2100.6|2094.6|2098.9|2092.9|12
1676374500000|2023-02-14 11:35:00|2099.4|2093.4|2099.1|2093.1|2099.4|2093.4|2099.1|2093.1|4
1676374800000|2023-02-14 11:40:00|2098.9|2092.9|2101.5|2095.5|2101.5|2095.5|2098.9|2092.9|8
1676375100000|2023-02-14 11:45:00|2101.6|2095.6|2100.4|2094.4|2101.6|2095.6|2100.4|2094.4|5
1676375400000|2023-02-14 11:50:00|2100.1|2094.1|2100.1|2094.1|2100.6|2094.6|2100.1|2094.1|7
1676375700000|2023-02-14 11:55:00|2100.4|2094.4|2096.1|2090.1|2100.4|2094.4|2096.1|2090.1|19
1676376000000|2023-02-14 12:00:00|2095.9|2089.9|2097.4|2091.4|2097.4|2091.4|2095.9|2089.9|11
1676376300000|2023-02-14 12:05:00|2097.1|2091.1|2095.6|2089.6|2097.6|2091.6|2095.4|2089.4|33
1676376600000|2023-02-14 12:10:00|2095.9|2089.9|2097.1|2091.1|2097.4|2091.4|2095.6|2089.6|6
1676376900000|2023-02-14 12:15:00|2097.6|2091.6|2097.4|2091.4|2097.6|2091.6|2096.9|2090.9|24
1676377200000|2023-02-14 12:20:00|2097.6|2091.6|2096.9|2090.9|2097.6|2091.6|2096.9|2090.9|4
1676377500000|2023-02-14 12:25:00|2097.1|2091.1|2098.4|2092.4|2098.6|2092.6|2097.1|2091.1|27
1676377800000|2023-02-14 12:30:00|2098.6|2092.6|2102.6|2096.6|2103.4|2097.4|2098.6|2092.6|46
1676378100000|2023-02-14 12:35:00|2102.4|2096.4|2105.4|2099.4|2106.9|2100.9|2102.4|2096.4|33
1676378400000|2023-02-14 12:40:00|2105.6|2099.6|2106.9|2100.9|2107.4|2101.4|2105.1|2099.1|34
1676378700000|2023-02-14 12:45:00|2107.1|2101.1|2109.4|2103.4|2112.6|2106.6|2107.1|2101.1|58
1676379000000|2023-02-14 12:50:00|2109.6|2103.6|2113.6|2107.6|2114.4|2108.4|2109.4|2103.4|60
1676379300000|2023-02-14 12:55:00|2113.9|2107.9|2109.3|2103.3|2113.9|2107.9|2108.9|2102.9|24
1676379600000|2023-02-14 13:00:00|2109.1|2103.1|2105.6|2099.6|2109.1|2103.1|2102.6|2096.6|54
1676379900000|2023-02-14 13:05:00|2105.4|2099.4|2103.4|2097.4|2106.6|2100.6|2102.1|2096.1|45
1676380200000|2023-02-14 13:10:00|2103.6|2097.6|2102.9|2096.9|2104.1|2098.1|2101.4|2095.4|40
1676380500000|2023-02-14 13:15:00|2102.6|2096.6|2104.1|2098.1|2104.9|2098.9|2102.6|2096.6|36
1676380800000|2023-02-14 13:20:00|2103.9|2097.9|2103.1|2097.1|2104.9|2098.9|2103.1|2097.1|19
1676381100000|2023-02-14 13:25:00|2103.9|2097.9|2104.1|2098.1|2104.5|2098.5|2103.1|2097.1|40
1676381400000|2023-02-14 13:30:00|2103.9|2097.9|2109.1|2103.1|2111.4|2105.4|2098.8|2092.8|214
1676381700000|2023-02-14 13:35:00|2109.3|2103.3|2104.4|2098.4|2112.1|2106.1|2103.1|2097.1|134
1676382000000|2023-02-14 13:40:00|2103.5|2097.5|2107.8|2101.8|2110.3|2104.3|2102.5|2096.5|140
1676382300000|2023-02-14 13:45:00|2107.5|2101.5|2109.5|2103.5|2109.5|2103.5|2104.4|2098.4|70
1676382600000|2023-02-14 13:50:00|2109.6|2103.6|2105.8|2099.8|2110.8|2104.8|2105.8|2099.8|90
1676382900000|2023-02-14 13:55:00|2105.9|2099.9|2105.9|2099.9|2109.4|2103.4|2105.8|2099.8|94
1676383200000|2023-02-14 14:00:00|2106.1|2100.1|2106.8|2100.8|2108.4|2102.4|2105.3|2099.3|77
1676383500000|2023-02-14 14:05:00|2106|2100|2103.3|2097.3|2107.8|2101.8|2102.1|2096.1|71
1676383800000|2023-02-14 14:10:00|2103|2097|2100|2094|2103|2097|2098.9|2092.9|60
1676384100000|2023-02-14 14:15:00|2099.5|2093.5|2098|2092|2100|2094|2096.9|2090.9|68
1676384400000|2023-02-14 14:20:00|2097.8|2091.8|2097.4|2091.4|2100.6|2094.6|2097.4|2091.4|46
1676384700000|2023-02-14 14:25:00|2098.1|2092.1|2098.8|2092.8|2099|2093|2096.8|2090.8|60
1676385000000|2023-02-14 14:30:00|2099.1|2093.1|2095.9|2089.9|2099.1|2093.1|2095.6|2089.6|78
1676385300000|2023-02-14 14:35:00|2095.6|2089.6|2098.3|2092.3|2099|2093|2095.6|2089.6|73
1676385600000|2023-02-14 14:40:00|2098.4|2092.4|2099.4|2093.4|2100.6|2094.6|2097.1|2091.1|84
1676385900000|2023-02-14 14:45:00|2099.6|2093.6|2104.1|2098.1|2104.6|2098.6|2099.6|2093.6|65
1676386200000|2023-02-14 14:50:00|2103.9|2097.9|2102.9|2096.9|2103.9|2097.9|2101|2095|55
1676386500000|2023-02-14 14:55:00|2103|2097|2103.5|2097.5|2105.9|2099.9|2102.8|2096.8|53
1676386800000|2023-02-14 15:00:00|2103.8|2097.8|2103.8|2097.8|2105.6|2099.6|2102.8|2096.8|54
1676387100000|2023-02-14 15:05:00|2103.5|2097.5|2103|2097|2103.8|2097.8|2102.4|2096.4|38
1676387400000|2023-02-14 15:10:00|2102.8|2096.8|2106.9|2100.9|2107.1|2101.1|2102.8|2096.8|26
1676387700000|2023-02-14 15:15:00|2107|2101|2108.3|2102.3|2108.5|2102.5|2106.1|2100.1|28
1676388000000|2023-02-14 15:20:00|2108.4|2102.4|2108.3|2102.3|2108.6|2102.6|2106.8|2100.8|19
1676388300000|2023-02-14 15:25:00|2108|2102|2106.3|2100.3|2108.3|2102.3|2106.3|2100.3|19
1676388600000|2023-02-14 15:30:00|2106.9|2100.9|2104.4|2098.4|2106.9|2100.9|2103.8|2097.8|35
1676388900000|2023-02-14 15:35:00|2104.5|2098.5|2104|2098|2105|2099|2103.8|2097.8|41
1676389200000|2023-02-14 15:40:00|2104.3|2098.3|2103.6|2097.6|2104.4|2098.4|2102.3|2096.3|44
1676389500000|2023-02-14 15:45:00|2103.5|2097.5|2103.4|2097.4|2103.5|2097.5|2101.3|2095.3|58
1676389800000|2023-02-14 15:50:00|2103.1|2097.1|2102.5|2096.5|2105.5|2099.5|2101.3|2095.3|40
1676390100000|2023-02-14 15:55:00|2102.3|2096.3|2101.4|2095.4|2103.1|2097.1|2101.3|2095.3|57
1676390400000|2023-02-14 16:00:00|2101.1|2095.1|2097.9|2091.9|2103.1|2097.1|2097.4|2091.4|84
1676390700000|2023-02-14 16:05:00|2097.4|2091.4|2099.1|2093.1|2100.6|2094.6|2096.9|2090.9|65
1676391000000|2023-02-14 16:10:00|2098.9|2092.9|2098.4|2092.4|2099.6|2093.6|2097.1|2091.1|33
1676391300000|2023-02-14 16:15:00|2098.6|2092.6|2099.1|2093.1|2101.4|2095.4|2096.1|2090.1|42
1676391600000|2023-02-14 16:20:00|2099.9|2093.9|2105.6|2099.6|2106.5|2100.5|2099.9|2093.9|50
1676391900000|2023-02-14 16:25:00|2105.4|2099.4|2101.4|2095.4|2105.4|2099.4|2100.9|2094.9|32
1676392200000|2023-02-14 16:30:00|2101.1|2095.1|2099.1|2093.1|2101.9|2095.9|2098.9|2092.9|35
1676392500000|2023-02-14 16:35:00|2099.9|2093.9|2100.4|2094.4|2102.6|2096.6|2099.4|2093.4|20
1676392800000|2023-02-14 16:40:00|2100.1|2094.1|2102.1|2096.1|2102.1|2096.1|2098.4|2092.4|32
1676393100000|2023-02-14 16:45:00|2101.9|2095.9|2101.4|2095.4|2102.6|2096.6|2100.6|2094.6|31
1676393400000|2023-02-14 16:50:00|2101.1|2095.1|2101.9|2095.9|2101.9|2095.9|2100.9|2094.9|26
1676393700000|2023-02-14 16:55:00|2101.6|2095.6|2102.4|2096.4|2102.6|2096.6|2101.4|2095.4|35
1676394000000|2023-02-14 17:00:00|2102.1|2096.1|2102.4|2096.4|2102.6|2096.6|2101.6|2095.6|24
1676394300000|2023-02-14 17:05:00|2102.6|2096.6|2102.6|2096.6|2103.1|2097.1|2102.4|2096.4|6
1676394600000|2023-02-14 17:10:00|2102.9|2096.9|2104.6|2098.6|2105.9|2099.9|2102.9|2096.9|31
1676394900000|2023-02-14 17:15:00|2104.4|2098.4|2103.6|2097.6|2104.4|2098.4|2103.6|2097.6|12
1676395200000|2023-02-14 17:20:00|2103.9|2097.9|2103.6|2097.6|2104.1|2098.1|2103.1|2097.1|8
1676395500000|2023-02-14 17:25:00|2103.9|2097.9|2103.4|2097.4|2104.1|2098.1|2102.9|2096.9|16
1676395800000|2023-02-14 17:30:00|2103.1|2097.1|2104.1|2098.1|2104.1|2098.1|2102.6|2096.6|24
1676396100000|2023-02-14 17:35:00|2103.9|2097.9|2103.4|2097.4|2104.1|2098.1|2103.1|2097.1|14
1676396400000|2023-02-14 17:40:00|2103.1|2097.1|2103.1|2097.1|2103.4|2097.4|2101.9|2095.9|27
1676396700000|2023-02-14 17:45:00|2103.4|2097.4|2103.1|2097.1|2103.9|2097.9|2102.9|2096.9|22
1676397000000|2023-02-14 17:50:00|2103.9|2097.9|2103.6|2097.6|2104.1|2098.1|2102.9|2096.9|27
1676397300000|2023-02-14 17:55:00|2103.4|2097.4|2106|2100|2106.4|2100.4|2103.4|2097.4|42
1676397600000|2023-02-14 18:00:00|2106.3|2100.3|2107.4|2101.4|2107.4|2101.4|2105.3|2099.3|37
1676397900000|2023-02-14 18:05:00|2107.3|2101.3|2107.4|2101.4|2108.8|2102.8|2106.9|2100.9|32
1676398200000|2023-02-14 18:10:00|2107.1|2101.1|2105.9|2099.9|2107.4|2101.4|2105.5|2099.5|23
1676398500000|2023-02-14 18:15:00|2105.6|2099.6|2106.6|2100.6|2106.9|2100.9|2105.3|2099.3|49
1676398800000|2023-02-14 18:20:00|2106.5|2100.5|2106|2100|2106.6|2100.6|2105.6|2099.6|21
1676399100000|2023-02-14 18:25:00|2106.3|2100.3|2108.6|2102.6|2108.8|2102.8|2106.3|2100.3|12
1676399400000|2023-02-14 18:30:00|2108.8|2102.8|2109.4|2103.4|2109.6|2103.6|2108.8|2102.8|25
1676399700000|2023-02-14 18:35:00|2109.1|2103.1|2109.3|2103.3|2109.4|2103.4|2108.6|2102.6|8
1676400000000|2023-02-14 18:40:00|2109.4|2103.4|2108.6|2102.6|2109.8|2103.8|2108.4|2102.4|17
1676400300000|2023-02-14 18:45:00|2108.9|2102.9|2108.6|2102.6|2108.9|2102.9|2108.6|2102.6|4
1676400900000|2023-02-14 18:55:00|2115|2096.3|2114.8|2096|2115|2096.3|2114.8|2096|2
1676422800000|2023-02-15 01:00:00|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|1
1676423100000|2023-02-15 01:05:00|2103.8|2097.8|2104.3|2098.3|2106.1|2100.1|2102.8|2096.8|20
1676423400000|2023-02-15 01:10:00|2104|2098|2102.8|2096.8|2104|2098|2102.8|2096.8|5
1676423700000|2023-02-15 01:15:00|2102.5|2096.5|2104|2098|2104|2098|2101.8|2095.8|20
1676424000000|2023-02-15 01:20:00|2103.8|2097.8|2103.8|2097.8|2104.8|2098.8|2103.8|2097.8|8
1676424300000|2023-02-15 01:25:00|2104|2098|2104.3|2098.3|2104.3|2098.3|2104|2098|2
1676424600000|2023-02-15 01:30:00|2104.5|2098.5|2104.3|2098.3|2104.5|2098.5|2104.3|2098.3|2
1676424900000|2023-02-15 01:35:00|2104|2098|2103.3|2097.3|2104|2098|2103.3|2097.3|9
1676425200000|2023-02-15 01:40:00|2103|2097|2102.3|2096.3|2103|2097|2102.3|2096.3|4
1676425500000|2023-02-15 01:45:00|2101.8|2095.8|2101.8|2095.8|2101.8|2095.8|2101.8|2095.8|1
1676425800000|2023-02-15 01:50:00|2101.5|2095.5|2102|2096|2102|2096|2101.3|2095.3|5
1676426400000|2023-02-15 02:00:00|2101.8|2095.8|2101.5|2095.5|2101.8|2095.8|2101.5|2095.5|2
1676427000000|2023-02-15 02:10:00|2101.3|2095.3|2101.5|2095.5|2101.5|2095.5|2101.3|2095.3|2
1676427300000|2023-02-15 02:15:00|2101.3|2095.3|2101.5|2095.5|2101.5|2095.5|2101.3|2095.3|6
1676427600000|2023-02-15 02:20:00|2101.8|2095.8|2102.5|2096.5|2102.5|2096.5|2101.8|2095.8|4
1676428200000|2023-02-15 02:30:00|2102.3|2096.3|2101.8|2095.8|2102.3|2096.3|2101.8|2095.8|3
1676428500000|2023-02-15 02:35:00|2101.5|2095.5|2101.8|2095.8|2101.8|2095.8|2101.5|2095.5|2
1676428800000|2023-02-15 02:40:00|2101.5|2095.5|2101|2095|2101.8|2095.8|2101|2095|5
1676429700000|2023-02-15 02:55:00|2100.8|2094.8|2101|2095|2101|2095|2100.8|2094.8|2
1676430000000|2023-02-15 03:00:00|2100.8|2094.8|2101.5|2095.5|2101.8|2095.8|2100.8|2094.8|5
1676430300000|2023-02-15 03:05:00|2101.8|2095.8|2101|2095|2102.5|2096.5|2101|2095|13
1676430600000|2023-02-15 03:10:00|2101.5|2095.5|2102|2096|2102|2096|2101.5|2095.5|2
1676430900000|2023-02-15 03:15:00|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|2102|2096|3
1676431200000|2023-02-15 03:20:00|2102|2096|2101|2095|2102.3|2096.3|2101|2095|7
1676431500000|2023-02-15 03:25:00|2101.3|2095.3|2101|2095|2101.3|2095.3|2101|2095|2
1676431800000|2023-02-15 03:30:00|2100.8|2094.8|2101|2095|2101|2095|2100.8|2094.8|4
1676432100000|2023-02-15 03:35:00|2101.3|2095.3|2101.5|2095.5|2101.8|2095.8|2101.3|2095.3|6
1676432700000|2023-02-15 03:45:00|2101.3|2095.3|2101|2095|2101.3|2095.3|2101|2095|2
1676433000000|2023-02-15 03:50:00|2101.3|2095.3|2101.5|2095.5|2101.5|2095.5|2101.3|2095.3|2
1676433300000|2023-02-15 03:55:00|2101.3|2095.3|2101.3|2095.3|2101.3|2095.3|2101.3|2095.3|1
1676435400000|2023-02-15 04:30:00|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|1
1676435700000|2023-02-15 04:35:00|2101.8|2095.8|2102|2096|2102.8|2096.8|2101.8|2095.8|5
1676436000000|2023-02-15 04:40:00|2102.3|2096.3|2102|2096|2102.3|2096.3|2102|2096|10
1676436600000|2023-02-15 04:50:00|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|2102|2096|13
1676436900000|2023-02-15 04:55:00|2102.5|2096.5|2102.3|2096.3|2102.8|2096.8|2102|2096|6
1676437200000|2023-02-15 05:00:00|2102.5|2096.5|2103|2097|2103|2097|2102.5|2096.5|2
1676437500000|2023-02-15 05:05:00|2102.8|2096.8|2102.5|2096.5|2103|2097|2102.5|2096.5|8
1676437800000|2023-02-15 05:10:00|2102.8|2096.8|2103|2097|2103|2097|2102|2096|7
1676438100000|2023-02-15 05:15:00|2102.8|2096.8|2102.5|2096.5|2102.8|2096.8|2102.5|2096.5|6
1676438400000|2023-02-15 05:20:00|2102.8|2096.8|2102.8|2096.8|2102.8|2096.8|2102.5|2096.5|23
1676438700000|2023-02-15 05:25:00|2102.5|2096.5|2102.8|2096.8|2103|2097|2102|2096|17
1676439000000|2023-02-15 05:30:00|2102.5|2096.5|2099.5|2093.5|2102.5|2096.5|2099.3|2093.3|15
1676439300000|2023-02-15 05:35:00|2099.3|2093.3|2098.5|2092.5|2099.5|2093.5|2098|2092|14
1676439900000|2023-02-15 05:45:00|2098.3|2092.3|2095.8|2089.8|2098.3|2092.3|2095.8|2089.8|7
1676440500000|2023-02-15 05:55:00|2096|2090|2095|2089|2096|2090|2095|2089|4
1676440800000|2023-02-15 06:00:00|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|1
1676441100000|2023-02-15 06:05:00|2094.5|2088.5|2094|2088|2094.5|2088.5|2094|2088|2
1676441700000|2023-02-15 06:15:00|2094.3|2088.3|2094|2088|2095|2089|2094|2088|5
1676442000000|2023-02-15 06:20:00|2094.3|2088.3|2094|2088|2094.3|2088.3|2094|2088|2
1676442300000|2023-02-15 06:25:00|2093.8|2087.8|2093.3|2087.3|2093.8|2087.8|2093.3|2087.3|3
1676442600000|2023-02-15 06:30:00|2092.8|2086.8|2093|2087|2093.3|2087.3|2092.8|2086.8|5
1676442900000|2023-02-15 06:35:00|2092|2086|2091.8|2085.8|2093.3|2087.3|2091.8|2085.8|6
1676443200000|2023-02-15 06:40:00|2092|2086|2090.5|2084.5|2092.3|2086.3|2090.3|2084.3|7
1676443500000|2023-02-15 06:45:00|2090.3|2084.3|2090.5|2084.5|2090.5|2084.5|2090.3|2084.3|6
1676443800000|2023-02-15 06:50:00|2090.3|2084.3|2091|2085|2091|2085|2090.3|2084.3|20
1676444100000|2023-02-15 06:55:00|2090.5|2084.5|2088.5|2082.5|2090.8|2084.8|2088.5|2082.5|5
1676444400000|2023-02-15 07:00:00|2088.3|2082.3|2086.3|2080.3|2088.3|2082.3|2086|2080|6
1676444700000|2023-02-15 07:05:00|2086.5|2080.5|2086.3|2080.3|2086.5|2080.5|2086.3|2080.3|2
1676445000000|2023-02-15 07:10:00|2087|2081|2086.5|2080.5|2088|2082|2086.5|2080.5|5
1676445300000|2023-02-15 07:15:00|2086.8|2080.8|2086.5|2080.5|2087|2081|2086.5|2080.5|5
1676445600000|2023-02-15 07:20:00|2086.3|2080.3|2084|2078|2086.5|2080.5|2084|2078|15
1676445900000|2023-02-15 07:25:00|2084.3|2078.3|2085|2079|2086|2080|2084.3|2078.3|10
1676446200000|2023-02-15 07:30:00|2084.8|2078.8|2083.8|2077.8|2084.8|2078.8|2083.8|2077.8|9
1676446500000|2023-02-15 07:35:00|2084|2078|2084.8|2078.8|2084.8|2078.8|2083.5|2077.5|6
1676446800000|2023-02-15 07:40:00|2085|2079|2089|2083|2089|2083|2085|2079|16
1676447100000|2023-02-15 07:45:00|2088.8|2082.8|2088.8|2082.8|2088.8|2082.8|2088|2082|5
1676447400000|2023-02-15 07:50:00|2088.5|2082.5|2088.5|2082.5|2088.8|2082.8|2087.8|2081.8|26
1676447700000|2023-02-15 07:55:00|2088.8|2082.8|2086.6|2080.6|2088.8|2082.8|2086.6|2080.6|20
1676448000000|2023-02-15 08:00:00|2087.1|2081.1|2082.5|2076.5|2088.4|2082.4|2081.8|2075.8|33
1676448300000|2023-02-15 08:05:00|2082.4|2076.4|2083.1|2077.1|2084.5|2078.5|2082.4|2076.4|45
1676448600000|2023-02-15 08:10:00|2082.9|2076.9|2085.1|2079.1|2086.9|2080.9|2082.9|2076.9|15
1676448900000|2023-02-15 08:15:00|2084.9|2078.9|2088.6|2082.6|2088.8|2082.8|2084.4|2078.4|23
1676449200000|2023-02-15 08:20:00|2088.9|2082.9|2089.5|2083.5|2091.9|2085.9|2088.1|2082.1|31
1676449500000|2023-02-15 08:25:00|2089.3|2083.3|2089.6|2083.6|2090.1|2084.1|2088.3|2082.3|15
1676449800000|2023-02-15 08:30:00|2089.4|2083.4|2089.1|2083.1|2089.9|2083.9|2088.1|2082.1|13
1676450100000|2023-02-15 08:35:00|2089.4|2083.4|2080.3|2074.3|2089.4|2083.4|2080.3|2074.3|26
1676450400000|2023-02-15 08:40:00|2080.1|2074.1|2085|2079|2085.1|2079.1|2080.1|2074.1|30
1676450700000|2023-02-15 08:45:00|2085.1|2079.1|2080.9|2074.9|2085.4|2079.4|2080.4|2074.4|25
1676451000000|2023-02-15 08:50:00|2080.6|2074.6|2081.1|2075.1|2082.4|2076.4|2080.1|2074.1|17
1676451300000|2023-02-15 08:55:00|2081.9|2075.9|2085.6|2079.6|2085.6|2079.6|2081.6|2075.6|15
1676451600000|2023-02-15 09:00:00|2085.4|2079.4|2087.1|2081.1|2087.1|2081.1|2083.5|2077.5|51
1676451900000|2023-02-15 09:05:00|2086.9|2080.9|2088.6|2082.6|2088.6|2082.6|2086.1|2080.1|15
1676452200000|2023-02-15 09:10:00|2088.4|2082.4|2084.1|2078.1|2088.4|2082.4|2084.1|2078.1|18
1676452500000|2023-02-15 09:15:00|2084.4|2078.4|2083.4|2077.4|2084.4|2078.4|2082.9|2076.9|19
1676452800000|2023-02-15 09:20:00|2083.1|2077.1|2073.6|2067.6|2083.1|2077.1|2073.6|2067.6|35
1676453100000|2023-02-15 09:25:00|2073.4|2067.4|2074.1|2068.1|2076.1|2070.1|2073.4|2067.4|23
1676453400000|2023-02-15 09:30:00|2073.9|2067.9|2073.9|2067.9|2074.6|2068.6|2073.6|2067.6|15
1676453700000|2023-02-15 09:35:00|2073.6|2067.6|2073.6|2067.6|2074.8|2068.8|2072.1|2066.1|18
1676454000000|2023-02-15 09:40:00|2073.4|2067.4|2071.6|2065.6|2073.4|2067.4|2071.6|2065.6|17
1676454300000|2023-02-15 09:45:00|2071.4|2065.4|2075.9|2069.9|2077.3|2071.3|2071.1|2065.1|42
1676454600000|2023-02-15 09:50:00|2076.6|2070.6|2082.9|2076.9|2083.1|2077.1|2076.6|2070.6|25
1676454900000|2023-02-15 09:55:00|2083.1|2077.1|2080.1|2074.1|2083.1|2077.1|2080.1|2074.1|12
1676455200000|2023-02-15 10:00:00|2079.9|2073.9|2080.4|2074.4|2080.4|2074.4|2078.9|2072.9|25
1676455500000|2023-02-15 10:05:00|2079.9|2073.9|2079.6|2073.6|2079.9|2073.9|2079.4|2073.4|16
1676455800000|2023-02-15 10:10:00|2079.4|2073.4|2076.4|2070.4|2079.4|2073.4|2075.9|2069.9|16
1676456100000|2023-02-15 10:15:00|2076.1|2070.1|2077.1|2071.1|2078.9|2072.9|2075.6|2069.6|31
1676456400000|2023-02-15 10:20:00|2076.9|2070.9|2073.8|2067.8|2077.6|2071.6|2073.8|2067.8|33
1676456700000|2023-02-15 10:25:00|2073.5|2067.5|2072.4|2066.4|2073.9|2067.9|2071.9|2065.9|23
1676457000000|2023-02-15 10:30:00|2072.1|2066.1|2074.9|2068.9|2076.1|2070.1|2071.6|2065.6|30
1676457300000|2023-02-15 10:35:00|2074.4|2068.4|2073.1|2067.1|2074.4|2068.4|2071.6|2065.6|25
1676457600000|2023-02-15 10:40:00|2072.6|2066.6|2070.9|2064.9|2072.9|2066.9|2070.9|2064.9|20
1676457900000|2023-02-15 10:45:00|2070.6|2064.6|2069.6|2063.6|2070.6|2064.6|2068.4|2062.4|23
1676458200000|2023-02-15 10:50:00|2069.9|2063.9|2073.5|2067.5|2074.1|2068.1|2069.9|2063.9|12
1676458500000|2023-02-15 10:55:00|2073.6|2067.6|2072.1|2066.1|2074.6|2068.6|2072.1|2066.1|21
1676458800000|2023-02-15 11:00:00|2071.9|2065.9|2074.9|2068.9|2075.9|2069.9|2071.9|2065.9|30
1676459100000|2023-02-15 11:05:00|2075.6|2069.6|2074.6|2068.6|2076.3|2070.3|2074.4|2068.4|17
1676459400000|2023-02-15 11:10:00|2075.1|2069.1|2074.1|2068.1|2075.1|2069.1|2073.6|2067.6|23
1676459700000|2023-02-15 11:15:00|2075.1|2069.1|2079.6|2073.6|2079.6|2073.6|2075.1|2069.1|15
1676460000000|2023-02-15 11:20:00|2079.9|2073.9|2082.4|2076.4|2082.4|2076.4|2079.9|2073.9|14
1676460300000|2023-02-15 11:25:00|2082.6|2076.6|2083.1|2077.1|2083.9|2077.9|2082.6|2076.6|7
1676460600000|2023-02-15 11:30:00|2083.4|2077.4|2083.6|2077.6|2083.6|2077.6|2083.1|2077.1|16
1676460900000|2023-02-15 11:35:00|2084.1|2078.1|2085.9|2079.9|2086.4|2080.4|2083.9|2077.9|13
1676461200000|2023-02-15 11:40:00|2085.6|2079.6|2080.9|2074.9|2085.6|2079.6|2080.9|2074.9|17
1676461500000|2023-02-15 11:45:00|2080.6|2074.6|2076|2070|2080.6|2074.6|2075.6|2069.6|28
1676461800000|2023-02-15 11:50:00|2075.9|2069.9|2076.4|2070.4|2076.4|2070.4|2073.9|2067.9|17
1676462100000|2023-02-15 11:55:00|2076.6|2070.6|2080.9|2074.9|2082.4|2076.4|2076.6|2070.6|29
1676462400000|2023-02-15 12:00:00|2081.1|2075.1|2081.1|2075.1|2085.1|2079.1|2080.9|2074.9|36
1676462700000|2023-02-15 12:05:00|2080.6|2074.6|2078.1|2072.1|2080.6|2074.6|2077.9|2071.9|18
1676463000000|2023-02-15 12:10:00|2077.9|2071.9|2089|2083|2090.9|2084.9|2077.9|2071.9|48
1676463300000|2023-02-15 12:15:00|2089.1|2083.1|2085.1|2079.1|2089.1|2083.1|2084.4|2078.4|32
1676463600000|2023-02-15 12:20:00|2084.9|2078.9|2086.6|2080.6|2086.9|2080.9|2082.9|2076.9|23
1676463900000|2023-02-15 12:25:00|2086.9|2080.9|2083.4|2077.4|2088.1|2082.1|2083.4|2077.4|19
1676464200000|2023-02-15 12:30:00|2083.1|2077.1|2079.4|2073.4|2083.1|2077.1|2079.4|2073.4|48
1676464500000|2023-02-15 12:35:00|2079.1|2073.1|2075.1|2069.1|2081.9|2075.9|2075.1|2069.1|23
1676464800000|2023-02-15 12:40:00|2075.4|2069.4|2075.4|2069.4|2075.6|2069.6|2073.9|2067.9|28
1676465100000|2023-02-15 12:45:00|2074.9|2068.9|2074.6|2068.6|2075.4|2069.4|2074.4|2068.4|11
1676465400000|2023-02-15 12:50:00|2074.4|2068.4|2074.6|2068.6|2075.6|2069.6|2071.6|2065.6|42
1676465700000|2023-02-15 12:55:00|2074.1|2068.1|2072.6|2066.6|2074.6|2068.6|2070.4|2064.4|31
1676466000000|2023-02-15 13:00:00|2072.4|2066.4|2073.9|2067.9|2078.4|2072.4|2071.6|2065.6|77
1676466300000|2023-02-15 13:05:00|2073.4|2067.4|2078.1|2072.1|2079.4|2073.4|2072.6|2066.6|63
1676466600000|2023-02-15 13:10:00|2077.9|2071.9|2078.9|2072.9|2080.9|2074.9|2075.6|2069.6|73
1676466900000|2023-02-15 13:15:00|2078.6|2072.6|2077.9|2071.9|2078.6|2072.6|2076.6|2070.6|37
1676467200000|2023-02-15 13:20:00|2078.1|2072.1|2079.6|2073.6|2080.1|2074.1|2078.1|2072.1|49
1676467500000|2023-02-15 13:25:00|2079.9|2073.9|2081.1|2075.1|2081.6|2075.6|2079.1|2073.1|27
1676467800000|2023-02-15 13:30:00|2080.1|2074.1|2075.6|2069.6|2082.1|2076.1|2073.4|2067.4|92
1676468100000|2023-02-15 13:35:00|2075.9|2069.9|2076.6|2070.6|2076.9|2070.9|2073.6|2067.6|62
1676468400000|2023-02-15 13:40:00|2076.4|2070.4|2080.4|2074.4|2080.9|2074.9|2076.1|2070.1|65
1676468700000|2023-02-15 13:45:00|2080.6|2074.6|2080.1|2074.1|2081.4|2075.4|2076.1|2070.1|77
1676469000000|2023-02-15 13:50:00|2080.6|2074.6|2084.1|2078.1|2084.1|2078.1|2078.9|2072.9|35
1676469300000|2023-02-15 13:55:00|2083.9|2077.9|2076.6|2070.6|2083.9|2077.9|2075.9|2069.9|85
1676469600000|2023-02-15 14:00:00|2076.4|2070.4|2070.6|2064.6|2076.6|2070.6|2070.6|2064.6|37
1676469900000|2023-02-15 14:05:00|2069.9|2063.9|2068.9|2062.9|2071.4|2065.4|2068.4|2062.4|36
1676470200000|2023-02-15 14:10:00|2069.1|2063.1|2071.1|2065.1|2071.1|2065.1|2068.4|2062.4|33
1676470500000|2023-02-15 14:15:00|2070.6|2064.6|2074.1|2068.1|2075.6|2069.6|2069.1|2063.1|69
1676470800000|2023-02-15 14:20:00|2073.9|2067.9|2067.1|2061.1|2073.9|2067.9|2067.1|2061.1|49
1676471100000|2023-02-15 14:25:00|2066.6|2060.6|2068.4|2062.4|2071.1|2065.1|2066.6|2060.6|39
1676471400000|2023-02-15 14:30:00|2068.1|2062.1|2070.6|2064.6|2071.9|2065.9|2068.1|2062.1|41
1676471700000|2023-02-15 14:35:00|2070.9|2064.9|2072.4|2066.4|2072.4|2066.4|2070.9|2064.9|17
1676472000000|2023-02-15 14:40:00|2072.6|2066.6|2079.4|2073.4|2079.9|2073.9|2072.1|2066.1|25
1676472300000|2023-02-15 14:45:00|2078.6|2072.6|2076.4|2070.4|2082.1|2076.1|2075.6|2069.6|40
1676472600000|2023-02-15 14:50:00|2076.6|2070.6|2070.4|2064.4|2076.6|2070.6|2069.6|2063.6|50
1676472900000|2023-02-15 14:55:00|2070.1|2064.1|2068.4|2062.4|2072|2066|2068.4|2062.4|39
1676473200000|2023-02-15 15:00:00|2068.6|2062.6|2066.4|2060.4|2069.9|2063.9|2066.1|2060.1|24
1676473500000|2023-02-15 15:05:00|2066.1|2060.1|2065.6|2059.6|2066.6|2060.6|2064.6|2058.6|48
1676473800000|2023-02-15 15:10:00|2065.9|2059.9|2067.4|2061.4|2067.4|2061.4|2065.1|2059.1|46
1676474100000|2023-02-15 15:15:00|2066.9|2060.9|2068.1|2062.1|2069.6|2063.6|2066.6|2060.6|28
1676474400000|2023-02-15 15:20:00|2068.4|2062.4|2068.6|2062.6|2069.4|2063.4|2067.1|2061.1|35
1676474700000|2023-02-15 15:25:00|2068.4|2062.4|2066.4|2060.4|2068.6|2062.6|2066.4|2060.4|21
1676475000000|2023-02-15 15:30:00|2066.6|2060.6|2066.4|2060.4|2066.9|2060.9|2064.6|2058.6|32
1676475300000|2023-02-15 15:35:00|2066.6|2060.6|2065.4|2059.4|2067.4|2061.4|2065.4|2059.4|15
1676475600000|2023-02-15 15:40:00|2064.6|2058.6|2064.1|2058.1|2065.4|2059.4|2063.9|2057.9|18
1676475900000|2023-02-15 15:45:00|2064.4|2058.4|2064.1|2058.1|2065.9|2059.9|2064.1|2058.1|14
1676476200000|2023-02-15 15:50:00|2063.9|2057.9|2064.4|2058.4|2064.6|2058.6|2063.9|2057.9|7
1676476500000|2023-02-15 15:55:00|2064.6|2058.6|2059.4|2053.4|2065.1|2059.1|2059.1|2053.1|43
1676476800000|2023-02-15 16:00:00|2059.6|2053.6|2061.9|2055.9|2062.1|2056.1|2059.1|2053.1|31
1676477100000|2023-02-15 16:05:00|2062.1|2056.1|2061.9|2055.9|2064.6|2058.6|2060.9|2054.9|44
1676477400000|2023-02-15 16:10:00|2061.6|2055.6|2063.6|2057.6|2064.1|2058.1|2060.9|2054.9|35
1676477700000|2023-02-15 16:15:00|2063.4|2057.4|2055.9|2049.9|2063.4|2057.4|2053.1|2047.1|139
1676478000000|2023-02-15 16:20:00|2057.6|2051.6|2059.1|2053.1|2061|2055|2057.4|2051.4|52
1676478300000|2023-02-15 16:25:00|2059.4|2053.4|2060.6|2054.6|2060.9|2054.9|2058.9|2052.9|31
1676478600000|2023-02-15 16:30:00|2060.9|2054.9|2060.4|2054.4|2061.1|2055.1|2055.6|2049.6|42
1676478900000|2023-02-15 16:35:00|2059.9|2053.9|2060.4|2054.4|2060.6|2054.6|2059.4|2053.4|20
1676479200000|2023-02-15 16:40:00|2060.6|2054.6|2066.1|2060.1|2066.9|2060.9|2060.6|2054.6|23
1676479500000|2023-02-15 16:45:00|2065.9|2059.9|2065.4|2059.4|2066.6|2060.6|2064.6|2058.6|25
1676479800000|2023-02-15 16:50:00|2065.1|2059.1|2064.6|2058.6|2065.1|2059.1|2062.9|2056.9|18
1676480100000|2023-02-15 16:55:00|2064.4|2058.4|2062.1|2056.1|2064.4|2058.4|2061.4|2055.4|23
1676480400000|2023-02-15 17:00:00|2061.9|2055.9|2062.1|2056.1|2062.4|2056.4|2061.4|2055.4|18
1676480700000|2023-02-15 17:05:00|2062.4|2056.4|2060.6|2054.6|2062.6|2056.6|2060.4|2054.4|15
1676481000000|2023-02-15 17:10:00|2059.6|2053.6|2059.9|2053.9|2059.9|2053.9|2059.4|2053.4|8
1676481300000|2023-02-15 17:15:00|2059.6|2053.6|2060.1|2054.1|2060.4|2054.4|2059.6|2053.6|15
1676481600000|2023-02-15 17:20:00|2059.6|2053.6|2055.9|2049.9|2059.6|2053.6|2054.4|2048.4|15
1676481900000|2023-02-15 17:25:00|2056.1|2050.1|2057.6|2051.6|2058.6|2052.6|2056.1|2050.1|10
1676482200000|2023-02-15 17:30:00|2057.9|2051.9|2058.9|2052.9|2059.4|2053.4|2057.4|2051.4|12
1676482500000|2023-02-15 17:35:00|2058.1|2052.1|2055.4|2049.4|2058.9|2052.9|2054.4|2048.4|44
1676482800000|2023-02-15 17:40:00|2055.6|2049.6|2056.9|2050.9|2058.4|2052.4|2055.6|2049.6|15
1676483100000|2023-02-15 17:45:00|2057.6|2051.6|2058.1|2052.1|2058.1|2052.1|2057.4|2051.4|19
1676483400000|2023-02-15 17:50:00|2057.9|2051.9|2057.1|2051.1|2057.9|2051.9|2056.1|2050.1|11
1676483700000|2023-02-15 17:55:00|2056.4|2050.4|2056.3|2050.3|2056.4|2050.4|2054.9|2048.9|22
1676484000000|2023-02-15 18:00:00|2056|2050|2056|2050|2056.1|2050.1|2055.5|2049.5|13
1676484300000|2023-02-15 18:05:00|2056.1|2050.1|2056.4|2050.4|2056.4|2050.4|2056.1|2050.1|3
1676484600000|2023-02-15 18:10:00|2056.1|2050.1|2055.9|2049.9|2056.1|2050.1|2055.6|2049.6|3
1676484900000|2023-02-15 18:15:00|2055.6|2049.6|2055.9|2049.9|2055.9|2049.9|2055.1|2049.1|23
1676485200000|2023-02-15 18:20:00|2054.8|2048.8|2054.9|2048.9|2055.1|2049.1|2053.8|2047.8|11
1676485500000|2023-02-15 18:25:00|2055.1|2049.1|2055.8|2049.8|2056|2050|2055.1|2049.1|17
1676485800000|2023-02-15 18:30:00|2055.6|2049.6|2054.9|2048.9|2055.6|2049.6|2054.5|2048.5|8
1676486100000|2023-02-15 18:35:00|2054.8|2048.8|2054.9|2048.9|2054.9|2048.9|2054.8|2048.8|2
1676486400000|2023-02-15 18:40:00|2054.6|2048.6|2054.6|2048.6|2054.9|2048.9|2054.4|2048.4|10
1676486700000|2023-02-15 18:45:00|2054.9|2048.9|2054.6|2048.6|2054.9|2048.9|2054.3|2048.3|8
1676487000000|2023-02-15 18:50:00|2054.4|2048.4|2053.5|2047.5|2054.6|2048.6|2053.3|2047.3|11
1676487300000|2023-02-15 18:55:00|2059.8|2041|2060.5|2041.8|2060.5|2041.8|2059.8|2041|3
1676509200000|2023-02-16 01:00:00|2060.4|2054.4|2057.4|2051.4|2060.4|2054.4|2056.4|2050.4|11
1676509500000|2023-02-16 01:05:00|2056.9|2050.9|2059.4|2053.4|2059.9|2053.9|2056.1|2050.1|21
1676509800000|2023-02-16 01:10:00|2059.1|2053.1|2059.9|2053.9|2059.9|2053.9|2057.1|2051.1|36
1676510100000|2023-02-16 01:15:00|2059.6|2053.6|2059.6|2053.6|2059.9|2053.9|2058.6|2052.6|14
1676510400000|2023-02-16 01:20:00|2059.4|2053.4|2062.1|2056.1|2062.1|2056.1|2059.4|2053.4|25
1676510700000|2023-02-16 01:25:00|2062.4|2056.4|2063.9|2057.9|2063.9|2057.9|2062.4|2056.4|4
1676511000000|2023-02-16 01:30:00|2063.6|2057.6|2063.9|2057.9|2064.4|2058.4|2063.4|2057.4|13
1676511300000|2023-02-16 01:35:00|2063.6|2057.6|2063.4|2057.4|2063.9|2057.9|2062.9|2056.9|6
1676511600000|2023-02-16 01:40:00|2063.1|2057.1|2062.6|2056.6|2063.6|2057.6|2062.4|2056.4|19
1676512200000|2023-02-16 01:50:00|2062.9|2056.9|2062.1|2056.1|2062.9|2056.9|2061.9|2055.9|8
1676512500000|2023-02-16 01:55:00|2062.4|2056.4|2060.4|2054.4|2062.4|2056.4|2060.4|2054.4|7
1676512800000|2023-02-16 02:00:00|2060.9|2054.9|2062.6|2056.6|2062.6|2056.6|2060.6|2054.6|9
1676513100000|2023-02-16 02:05:00|2062.9|2056.9|2063.4|2057.4|2063.4|2057.4|2062.9|2056.9|3
1676513400000|2023-02-16 02:10:00|2063.1|2057.1|2063.1|2057.1|2063.4|2057.4|2061.6|2055.6|37
1676513700000|2023-02-16 02:15:00|2062.6|2056.6|2063.4|2057.4|2063.9|2057.9|2062.6|2056.6|6
1676514000000|2023-02-16 02:20:00|2063.6|2057.6|2064.4|2058.4|2064.4|2058.4|2063.6|2057.6|6
1676514300000|2023-02-16 02:25:00|2064.1|2058.1|2063.6|2057.6|2064.1|2058.1|2063.6|2057.6|2
1676514600000|2023-02-16 02:30:00|2063.9|2057.9|2065.6|2059.6|2065.6|2059.6|2063.6|2057.6|11
1676514900000|2023-02-16 02:35:00|2066.1|2060.1|2065.9|2059.9|2066.4|2060.4|2065.6|2059.6|8
1676515200000|2023-02-16 02:40:00|2065.6|2059.6|2065.9|2059.9|2066.1|2060.1|2065.4|2059.4|9
1676515500000|2023-02-16 02:45:00|2065.6|2059.6|2065.6|2059.6|2065.9|2059.9|2065.6|2059.6|3
1676515800000|2023-02-16 02:50:00|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|2065.4|2059.4|7
1676516100000|2023-02-16 02:55:00|2065.6|2059.6|2066.1|2060.1|2066.1|2060.1|2065.6|2059.6|9
1676516400000|2023-02-16 03:00:00|2065.9|2059.9|2067.1|2061.1|2067.1|2061.1|2065.9|2059.9|8
1676516700000|2023-02-16 03:05:00|2066.9|2060.9|2071.4|2065.4|2072.1|2066.1|2066.1|2060.1|46
1676517000000|2023-02-16 03:10:00|2071.1|2065.1|2069.4|2063.4|2071.4|2065.4|2069.1|2063.1|19
1676517300000|2023-02-16 03:15:00|2069.6|2063.6|2068.6|2062.6|2070.1|2064.1|2066.6|2060.6|15
1676517600000|2023-02-16 03:20:00|2068.4|2062.4|2066.4|2060.4|2068.4|2062.4|2065.6|2059.6|8
1676517900000|2023-02-16 03:25:00|2066.1|2060.1|2065.4|2059.4|2066.1|2060.1|2065.1|2059.1|9
1676518200000|2023-02-16 03:30:00|2065.1|2059.1|2065.1|2059.1|2065.1|2059.1|2064.9|2058.9|5
1676518500000|2023-02-16 03:35:00|2064.9|2058.9|2064.6|2058.6|2065.1|2059.1|2064.6|2058.6|6
1676518800000|2023-02-16 03:40:00|2064.9|2058.9|2064.9|2058.9|2064.9|2058.9|2064.9|2058.9|1
1676519100000|2023-02-16 03:45:00|2065.1|2059.1|2065.1|2059.1|2065.4|2059.4|2065.1|2059.1|5
1676519400000|2023-02-16 03:50:00|2065.4|2059.4|2065.1|2059.1|2065.4|2059.4|2065.1|2059.1|2
1676520000000|2023-02-16 04:00:00|2064.9|2058.9|2066.9|2060.9|2066.9|2060.9|2064.9|2058.9|5
1676520300000|2023-02-16 04:05:00|2066.6|2060.6|2065.9|2059.9|2066.6|2060.6|2065.4|2059.4|5
1676520600000|2023-02-16 04:10:00|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|1
1676521200000|2023-02-16 04:20:00|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|1
1676521500000|2023-02-16 04:25:00|2066.1|2060.1|2066.6|2060.6|2067.1|2061.1|2066.1|2060.1|5
1676522700000|2023-02-16 04:45:00|2066.9|2060.9|2066.6|2060.6|2066.9|2060.9|2066.6|2060.6|2
1676523300000|2023-02-16 04:55:00|2066.4|2060.4|2065.9|2059.9|2066.4|2060.4|2065.9|2059.9|2
1676524200000|2023-02-16 05:10:00|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|1
1676524500000|2023-02-16 05:15:00|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|1
1676524800000|2023-02-16 05:20:00|2065.6|2059.6|2064.9|2058.9|2065.6|2059.6|2064.9|2058.9|4
1676525100000|2023-02-16 05:25:00|2065.1|2059.1|2065.6|2059.6|2065.6|2059.6|2065.1|2059.1|2
1676525400000|2023-02-16 05:30:00|2065.9|2059.9|2065.1|2059.1|2066.6|2060.6|2065.1|2059.1|6
1676525700000|2023-02-16 05:35:00|2064.9|2058.9|2065.9|2059.9|2066.4|2060.4|2064.9|2058.9|10
1676526000000|2023-02-16 05:40:00|2065.6|2059.6|2066.6|2060.6|2066.6|2060.6|2065.4|2059.4|6
1676526300000|2023-02-16 05:45:00|2066.9|2060.9|2065.1|2059.1|2066.9|2060.9|2065.1|2059.1|3
1676526600000|2023-02-16 05:50:00|2065.4|2059.4|2066.9|2060.9|2067.4|2061.4|2065.4|2059.4|13
1676526900000|2023-02-16 05:55:00|2066.4|2060.4|2064.9|2058.9|2066.6|2060.6|2064.6|2058.6|7
1676527200000|2023-02-16 06:00:00|2065.1|2059.1|2064.4|2058.4|2065.9|2059.9|2064.4|2058.4|6
1676527500000|2023-02-16 06:05:00|2064.1|2058.1|2063.9|2057.9|2064.6|2058.6|2063.4|2057.4|10
1676527800000|2023-02-16 06:10:00|2063.6|2057.6|2064.4|2058.4|2064.9|2058.9|2063.6|2057.6|5
1676528100000|2023-02-16 06:15:00|2064.6|2058.6|2065.9|2059.9|2065.9|2059.9|2064.6|2058.6|4
1676528400000|2023-02-16 06:20:00|2065.6|2059.6|2065.9|2059.9|2066.1|2060.1|2065.6|2059.6|5
1676528700000|2023-02-16 06:25:00|2065.6|2059.6|2065.9|2059.9|2065.9|2059.9|2065.6|2059.6|2
1676529000000|2023-02-16 06:30:00|2065.6|2059.6|2064.9|2058.9|2065.6|2059.6|2064.9|2058.9|3
1676529300000|2023-02-16 06:35:00|2065.6|2059.6|2065.4|2059.4|2066.1|2060.1|2065.1|2059.1|15
1676529600000|2023-02-16 06:40:00|2065.1|2059.1|2063.9|2057.9|2065.1|2059.1|2063.6|2057.6|7
1676529900000|2023-02-16 06:45:00|2064.1|2058.1|2063.9|2057.9|2065.1|2059.1|2063.9|2057.9|17
1676530200000|2023-02-16 06:50:00|2064.9|2058.9|2062.6|2056.6|2064.9|2058.9|2062.6|2056.6|6
1676530500000|2023-02-16 06:55:00|2062.1|2056.1|2061.6|2055.6|2062.1|2056.1|2061.4|2055.4|5
1676530800000|2023-02-16 07:00:00|2061.9|2055.9|2059.9|2053.9|2061.9|2055.9|2059.1|2053.1|11
1676531100000|2023-02-16 07:05:00|2060.1|2054.1|2060.1|2054.1|2061.1|2055.1|2060.1|2054.1|7
1676531400000|2023-02-16 07:10:00|2060.4|2054.4|2060.1|2054.1|2060.6|2054.6|2060.1|2054.1|4
1676531700000|2023-02-16 07:15:00|2060.6|2054.6|2061.4|2055.4|2061.6|2055.6|2060.6|2054.6|6
1676532000000|2023-02-16 07:20:00|2061.1|2055.1|2061.6|2055.6|2061.9|2055.9|2061.1|2055.1|6
1676532300000|2023-02-16 07:25:00|2061.9|2055.9|2062.6|2056.6|2062.6|2056.6|2061.9|2055.9|7
1676532600000|2023-02-16 07:30:00|2063.4|2057.4|2061.4|2055.4|2063.6|2057.6|2061.1|2055.1|12
1676532900000|2023-02-16 07:35:00|2060.9|2054.9|2059.6|2053.6|2060.9|2054.9|2059.6|2053.6|3
1676533200000|2023-02-16 07:40:00|2059.4|2053.4|2058.6|2052.6|2059.9|2053.9|2058.6|2052.6|9
1676533500000|2023-02-16 07:45:00|2058.4|2052.4|2057.1|2051.1|2058.4|2052.4|2056.6|2050.6|15
1676533800000|2023-02-16 07:50:00|2057.4|2051.4|2053.6|2047.6|2058.1|2052.1|2053.4|2047.4|19
1676534100000|2023-02-16 07:55:00|2053.5|2047.5|2053.3|2047.3|2054|2048|2053.1|2047.1|15
1676534400000|2023-02-16 08:00:00|2053.1|2047.1|2053.5|2047.5|2054.8|2048.8|2052.8|2046.8|42
1676534700000|2023-02-16 08:05:00|2053.6|2047.6|2044.4|2038.4|2053.6|2047.6|2042.4|2036.4|44
1676535000000|2023-02-16 08:10:00|2043.9|2037.9|2041.9|2035.9|2046.4|2040.4|2041.9|2035.9|30
1676535300000|2023-02-16 08:15:00|2042|2036|2047.1|2041.1|2048.5|2042.5|2042|2036|39
1676535600000|2023-02-16 08:20:00|2047|2041|2048.4|2042.4|2048.9|2042.9|2046.6|2040.6|30
1676535900000|2023-02-16 08:25:00|2048.1|2042.1|2048|2042|2048.9|2042.9|2043.9|2037.9|34
1676536200000|2023-02-16 08:30:00|2048.1|2042.1|2044|2038|2048.1|2042.1|2044|2038|12
1676536500000|2023-02-16 08:35:00|2044.1|2038.1|2045.6|2039.6|2046.6|2040.6|2044|2038|19
1676536800000|2023-02-16 08:40:00|2045.5|2039.5|2045.8|2039.8|2045.8|2039.8|2043.6|2037.6|29
1676537100000|2023-02-16 08:45:00|2045.9|2039.9|2047|2041|2047|2041|2045.9|2039.9|7
1676537400000|2023-02-16 08:50:00|2047.3|2041.3|2046.8|2040.8|2048.6|2042.6|2045.3|2039.3|28
1676537700000|2023-02-16 08:55:00|2047|2041|2047.6|2041.6|2048.1|2042.1|2047|2041|9
1676538000000|2023-02-16 09:00:00|2047.4|2041.4|2048.8|2042.8|2048.8|2042.8|2046.9|2040.9|19
1676538300000|2023-02-16 09:05:00|2048.9|2042.9|2052.5|2046.5|2052.8|2046.8|2048.9|2042.9|31
1676538600000|2023-02-16 09:10:00|2051.3|2045.3|2052.3|2046.3|2052.9|2046.9|2051.3|2045.3|17
1676538900000|2023-02-16 09:15:00|2051.9|2045.9|2056.1|2050.1|2058|2052|2051.4|2045.4|37
1676539200000|2023-02-16 09:20:00|2056|2050|2057.6|2051.6|2057.6|2051.6|2054.6|2048.6|22
1676539500000|2023-02-16 09:25:00|2057.4|2051.4|2058.4|2052.4|2058.4|2052.4|2055.1|2049.1|23
1676539800000|2023-02-16 09:30:00|2058.3|2052.3|2059.1|2053.1|2059.4|2053.4|2058.1|2052.1|18
1676540100000|2023-02-16 09:35:00|2058.9|2052.9|2053.5|2047.5|2059.4|2053.4|2053.3|2047.3|27
1676540400000|2023-02-16 09:40:00|2053.3|2047.3|2051.5|2045.5|2053.3|2047.3|2049|2043|40
1676540700000|2023-02-16 09:45:00|2051.4|2045.4|2051.1|2045.1|2051.9|2045.9|2050.5|2044.5|16
1676541000000|2023-02-16 09:50:00|2052.1|2046.1|2053|2047|2053|2047|2051.1|2045.1|22
1676541300000|2023-02-16 09:55:00|2053.1|2047.1|2056.5|2050.5|2056.5|2050.5|2053.1|2047.1|30
1676541600000|2023-02-16 10:00:00|2056.3|2050.3|2053.8|2047.8|2056.3|2050.3|2051.9|2045.9|23
1676541900000|2023-02-16 10:05:00|2053.9|2047.9|2053.6|2047.6|2054.9|2048.9|2053.3|2047.3|17
1676542200000|2023-02-16 10:10:00|2053.5|2047.5|2053.8|2047.8|2053.9|2047.9|2053.5|2047.5|8
1676542500000|2023-02-16 10:15:00|2053.6|2047.6|2055.4|2049.4|2055.8|2049.8|2053.4|2047.4|14
1676542800000|2023-02-16 10:20:00|2055.3|2049.3|2053.8|2047.8|2056.3|2050.3|2053.8|2047.8|17
1676543100000|2023-02-16 10:25:00|2052.9|2046.9|2054.1|2048.1|2054.9|2048.9|2052.6|2046.6|26
1676543400000|2023-02-16 10:30:00|2053.8|2047.8|2052.5|2046.5|2053.8|2047.8|2051.5|2045.5|15
1676543700000|2023-02-16 10:35:00|2052.1|2046.1|2051.6|2045.6|2052.3|2046.3|2051.6|2045.6|9
1676544000000|2023-02-16 10:40:00|2051.4|2045.4|2051.4|2045.4|2051.6|2045.6|2051.4|2045.4|9
1676544300000|2023-02-16 10:45:00|2051.5|2045.5|2051.8|2045.8|2051.9|2045.9|2050.9|2044.9|14
1676544600000|2023-02-16 10:50:00|2051.9|2045.9|2051.1|2045.1|2052|2046|2049.6|2043.6|16
1676544900000|2023-02-16 10:55:00|2051.3|2045.3|2050.9|2044.9|2051.9|2045.9|2050.8|2044.8|11
1676545200000|2023-02-16 11:00:00|2050.8|2044.8|2049.8|2043.8|2052.6|2046.6|2049.8|2043.8|22
1676545500000|2023-02-16 11:05:00|2049.9|2043.9|2049.8|2043.8|2050.4|2044.4|2049.8|2043.8|12
1676545800000|2023-02-16 11:10:00|2050|2044|2051|2045|2052.3|2046.3|2050|2044|16
1676546100000|2023-02-16 11:15:00|2051.3|2045.3|2051.6|2045.6|2051.6|2045.6|2051|2045|8
1676546400000|2023-02-16 11:20:00|2051.8|2045.8|2050.3|2044.3|2051.8|2045.8|2050.3|2044.3|12
1676546700000|2023-02-16 11:25:00|2050.1|2044.1|2049.8|2043.8|2051|2045|2049.8|2043.8|13
1676547000000|2023-02-16 11:30:00|2049.5|2043.5|2049.9|2043.9|2050.1|2044.1|2049.1|2043.1|10
1676547300000|2023-02-16 11:35:00|2049.6|2043.6|2050|2044|2050.3|2044.3|2049.6|2043.6|5
1676547600000|2023-02-16 11:40:00|2050.1|2044.1|2049.3|2043.3|2050.1|2044.1|2049.1|2043.1|9
1676547900000|2023-02-16 11:45:00|2049.1|2043.1|2048.9|2042.9|2049.6|2043.6|2048.9|2042.9|10
1676548200000|2023-02-16 11:50:00|2049.1|2043.1|2044.1|2038.1|2049.1|2043.1|2044.1|2038.1|20
1676548500000|2023-02-16 11:55:00|2044|2038|2045.8|2039.8|2046.4|2040.4|2044|2038|13
1676548800000|2023-02-16 12:00:00|2045.6|2039.6|2044|2038|2047.3|2041.3|2043.8|2037.8|41
1676549100000|2023-02-16 12:05:00|2044.1|2038.1|2041.3|2035.3|2044.6|2038.6|2039.6|2033.6|45
1676549400000|2023-02-16 12:10:00|2040.9|2034.9|2040.4|2034.4|2040.9|2034.9|2039|2033|12
1676549700000|2023-02-16 12:15:00|2040.8|2034.8|2039.9|2033.9|2041.5|2035.5|2039.9|2033.9|20
1676550000000|2023-02-16 12:20:00|2039.8|2033.8|2040.6|2034.6|2041.3|2035.3|2039.8|2033.8|14
1676550300000|2023-02-16 12:25:00|2041.1|2035.1|2041.3|2035.3|2041.6|2035.6|2040.1|2034.1|15
1676550600000|2023-02-16 12:30:00|2041.1|2035.1|2041.5|2035.5|2041.5|2035.5|2040.9|2034.9|11
1676550900000|2023-02-16 12:35:00|2041.8|2035.8|2043.4|2037.4|2046|2040|2040.5|2034.5|81
1676551200000|2023-02-16 12:40:00|2043.5|2037.5|2048|2042|2048|2042|2041.5|2035.5|91
1676551500000|2023-02-16 12:45:00|2048.1|2042.1|2048|2042|2049.4|2043.4|2044.5|2038.5|74
1676551800000|2023-02-16 12:50:00|2048.1|2042.1|2046.1|2040.1|2048.1|2042.1|2044.6|2038.6|49
1676552100000|2023-02-16 12:55:00|2045.9|2039.9|2047.9|2041.9|2048.3|2042.3|2045.5|2039.5|47
1676552400000|2023-02-16 13:00:00|2048|2042|2045.3|2039.3|2050.3|2044.3|2044|2038|99
1676552700000|2023-02-16 13:05:00|2045.6|2039.6|2047.4|2041.4|2048.8|2042.8|2043.9|2037.9|58
1676553000000|2023-02-16 13:10:00|2048.1|2042.1|2049.5|2043.5|2050.5|2044.5|2045.6|2039.6|47
1676553300000|2023-02-16 13:15:00|2049.4|2043.4|2047.3|2041.3|2049.8|2043.8|2046.4|2040.4|45
1676553600000|2023-02-16 13:20:00|2047|2041|2045.8|2039.8|2047|2041|2044.3|2038.3|47
1676553900000|2023-02-16 13:25:00|2045.6|2039.6|2046.9|2040.9|2047.8|2041.8|2044.3|2038.3|38
1676554200000|2023-02-16 13:30:00|2046.6|2040.6|2050.4|2044.4|2051.8|2045.8|2044.9|2038.9|75
1676554500000|2023-02-16 13:35:00|2050.3|2044.3|2049.9|2043.9|2051.1|2045.1|2049.1|2043.1|46
1676554800000|2023-02-16 13:40:00|2049.6|2043.6|2049.6|2043.6|2050.9|2044.9|2049.4|2043.4|29
1676555100000|2023-02-16 13:45:00|2049.5|2043.5|2053.5|2047.5|2053.8|2047.8|2049.1|2043.1|69
1676555400000|2023-02-16 13:50:00|2053.4|2047.4|2052.8|2046.8|2055.3|2049.3|2052.8|2046.8|35
1676555700000|2023-02-16 13:55:00|2052.6|2046.6|2050.1|2044.1|2052.6|2046.6|2049.5|2043.5|37
1676556000000|2023-02-16 14:00:00|2050.3|2044.3|2053.4|2047.4|2054.1|2048.1|2050.3|2044.3|31
1676556300000|2023-02-16 14:05:00|2052.9|2046.9|2051.4|2045.4|2052.9|2046.9|2050.9|2044.9|26
1676556600000|2023-02-16 14:10:00|2051.1|2045.1|2049.1|2043.1|2051.9|2045.9|2049.1|2043.1|25
1676556900000|2023-02-16 14:15:00|2048.9|2042.9|2048.6|2042.6|2049.4|2043.4|2048.6|2042.6|19
1676557200000|2023-02-16 14:20:00|2048.5|2042.5|2048.4|2042.4|2049|2043|2047.6|2041.6|18
1676557500000|2023-02-16 14:25:00|2048.5|2042.5|2048.3|2042.3|2049.1|2043.1|2047.4|2041.4|27
1676557800000|2023-02-16 14:30:00|2048.4|2042.4|2050.4|2044.4|2051|2045|2047.6|2041.6|49
1676558100000|2023-02-16 14:35:00|2050.1|2044.1|2051.9|2045.9|2052.1|2046.1|2048|2042|28
1676558400000|2023-02-16 14:40:00|2051.6|2045.6|2049.9|2043.9|2051.6|2045.6|2048.3|2042.3|40
1676558700000|2023-02-16 14:45:00|2049.3|2043.3|2048.8|2042.8|2050.6|2044.6|2046|2040|38
1676559000000|2023-02-16 14:50:00|2048.5|2042.5|2049|2043|2050.3|2044.3|2048.5|2042.5|25
1676559300000|2023-02-16 14:55:00|2048.1|2042.1|2050.6|2044.6|2051.3|2045.3|2046.6|2040.6|41
1676559600000|2023-02-16 15:00:00|2050.8|2044.8|2048.8|2042.8|2051.4|2045.4|2048.5|2042.5|40
1676559900000|2023-02-16 15:05:00|2048.5|2042.5|2046.4|2040.4|2048.6|2042.6|2043.5|2037.5|48
1676560200000|2023-02-16 15:10:00|2046.3|2040.3|2045.1|2039.1|2048|2042|2045|2039|33
1676560500000|2023-02-16 15:15:00|2045.4|2039.4|2049.1|2043.1|2049.5|2043.5|2045.4|2039.4|20
1676560800000|2023-02-16 15:20:00|2048.9|2042.9|2049.9|2043.9|2052.4|2046.4|2048.5|2042.5|37
1676561100000|2023-02-16 15:25:00|2050|2044|2049.3|2043.3|2051.6|2045.6|2048.6|2042.6|31
1676561400000|2023-02-16 15:30:00|2049.5|2043.5|2048.8|2042.8|2049.5|2043.5|2047.3|2041.3|23
1676561700000|2023-02-16 15:35:00|2049|2043|2048.6|2042.6|2049.8|2043.8|2046.1|2040.1|37
1676562000000|2023-02-16 15:40:00|2048.3|2042.3|2045.4|2039.4|2050.3|2044.3|2045.4|2039.4|61
1676562300000|2023-02-16 15:45:00|2045.6|2039.6|2049.5|2043.5|2050.1|2044.1|2045.3|2039.3|44
1676562600000|2023-02-16 15:50:00|2049.4|2043.4|2050.6|2044.6|2052.1|2046.1|2049.1|2043.1|58
1676562900000|2023-02-16 15:55:00|2050.5|2044.5|2050.3|2044.3|2052.5|2046.5|2048.5|2042.5|51
1676563200000|2023-02-16 16:00:00|2050.4|2044.4|2049.4|2043.4|2053.4|2047.4|2046.1|2040.1|68
1676563500000|2023-02-16 16:05:00|2049.3|2043.3|2043.8|2037.8|2049.4|2043.4|2042|2036|58
1676563800000|2023-02-16 16:10:00|2043.3|2037.3|2042.3|2036.3|2044.8|2038.8|2039|2033|64
1676564100000|2023-02-16 16:15:00|2042.1|2036.1|2033|2027|2042.1|2036.1|2026.6|2020.6|189
1676564400000|2023-02-16 16:20:00|2032.5|2026.5|2044.4|2038.4|2044.9|2038.9|2032.5|2026.5|88
1676564700000|2023-02-16 16:25:00|2044.8|2038.8|2047.3|2041.3|2049|2043|2043.4|2037.4|56
1676565000000|2023-02-16 16:30:00|2047|2041|2048.9|2042.9|2049.6|2043.6|2045.9|2039.9|27
1676565300000|2023-02-16 16:35:00|2048.6|2042.6|2049.6|2043.6|2050.3|2044.3|2048.4|2042.4|31
1676565600000|2023-02-16 16:40:00|2048.9|2042.9|2050.1|2044.1|2050.5|2044.5|2048.3|2042.3|32
1676565900000|2023-02-16 16:45:00|2050.3|2044.3|2049.3|2043.3|2050.4|2044.4|2047.8|2041.8|59
1676566200000|2023-02-16 16:50:00|2049.1|2043.1|2047.3|2041.3|2049.1|2043.1|2044.4|2038.4|40
1676566500000|2023-02-16 16:55:00|2047.1|2041.1|2045.3|2039.3|2047.1|2041.1|2044|2038|57
1676566800000|2023-02-16 17:00:00|2045.5|2039.5|2043.6|2037.6|2045.8|2039.8|2043.5|2037.5|22
1676567100000|2023-02-16 17:05:00|2044.1|2038.1|2046|2040|2046.4|2040.4|2043.6|2037.6|48
1676567400000|2023-02-16 17:10:00|2046.1|2040.1|2050.1|2044.1|2050.5|2044.5|2046.1|2040.1|17
1676567700000|2023-02-16 17:15:00|2050.3|2044.3|2050.9|2044.9|2051.4|2045.4|2049.8|2043.8|20
1676568000000|2023-02-16 17:20:00|2050.5|2044.5|2052.5|2046.5|2052.9|2046.9|2050.5|2044.5|27
1676568300000|2023-02-16 17:25:00|2052.4|2046.4|2053.9|2047.9|2053.9|2047.9|2052|2046|13
1676568600000|2023-02-16 17:30:00|2054|2048|2053.4|2047.4|2054.8|2048.8|2052.8|2046.8|17
1676568900000|2023-02-16 17:35:00|2053.3|2047.3|2053|2047|2053.4|2047.4|2053|2047|10
1676569200000|2023-02-16 17:40:00|2053.1|2047.1|2052.4|2046.4|2053.4|2047.4|2052.3|2046.3|9
1676569500000|2023-02-16 17:45:00|2052.5|2046.5|2056|2050|2057.5|2051.5|2052.5|2046.5|25
1676569800000|2023-02-16 17:50:00|2056.1|2050.1|2056.6|2050.6|2056.9|2050.9|2056.1|2050.1|19
1676570100000|2023-02-16 17:55:00|2056.9|2050.9|2054.6|2048.6|2058.9|2052.9|2053.8|2047.8|74
1676570400000|2023-02-16 18:00:00|2054.9|2048.9|2057|2051|2057|2051|2054.6|2048.6|13
1676570700000|2023-02-16 18:05:00|2057.3|2051.3|2057.9|2051.9|2058|2052|2057.3|2051.3|5
1676571000000|2023-02-16 18:10:00|2058.1|2052.1|2058.9|2052.9|2059.4|2053.4|2058.1|2052.1|11
1676571300000|2023-02-16 18:15:00|2059.1|2053.1|2058.3|2052.3|2059.1|2053.1|2057.6|2051.6|12
1676571600000|2023-02-16 18:20:00|2058|2052|2058.1|2052.1|2058.9|2052.9|2058|2052|12
1676571900000|2023-02-16 18:25:00|2057.6|2051.6|2057.8|2051.8|2057.9|2051.9|2057.6|2051.6|5
1676572200000|2023-02-16 18:30:00|2057.6|2051.6|2058.6|2052.6|2058.6|2052.6|2057.6|2051.6|6
1676572500000|2023-02-16 18:35:00|2058.9|2052.9|2059.4|2053.4|2059.4|2053.4|2058.9|2052.9|3
1676572800000|2023-02-16 18:40:00|2059.1|2053.1|2063.1|2057.1|2063.1|2057.1|2059.1|2053.1|9
1676573100000|2023-02-16 18:45:00|2063.3|2057.3|2058.4|2052.4|2063.3|2057.3|2058.4|2052.4|22
1676573400000|2023-02-16 18:50:00|2058.5|2052.5|2058.4|2052.4|2058.5|2052.5|2058.4|2052.4|2
1676573700000|2023-02-16 18:55:00|2058.1|2052.1|2063.3|2044.5|2063.3|2052.1|2056.9|2044.5|4
1676595600000|2023-02-17 01:00:00|2047.4|2041.4|2044.9|2038.9|2048.4|2042.4|2044.9|2038.9|19
1676595900000|2023-02-17 01:05:00|2045.1|2039.1|2047.1|2041.1|2047.1|2041.1|2045.1|2039.1|9
1676596200000|2023-02-17 01:10:00|2046.9|2040.9|2047.1|2041.1|2047.4|2041.4|2044.6|2038.6|9
1676596500000|2023-02-17 01:15:00|2048.1|2042.1|2048.1|2042.1|2048.6|2042.6|2046.1|2040.1|8
1676596800000|2023-02-17 01:20:00|2048.4|2042.4|2050.4|2044.4|2051.6|2045.6|2048.4|2042.4|25
1676597100000|2023-02-17 01:25:00|2050.1|2044.1|2053.1|2047.1|2054.4|2048.4|2049.9|2043.9|13
1676597400000|2023-02-17 01:30:00|2052.6|2046.6|2049.6|2043.6|2053.1|2047.1|2049.6|2043.6|14
1676597700000|2023-02-17 01:35:00|2049.4|2043.4|2051.9|2045.9|2052.4|2046.4|2049.4|2043.4|13
1676598000000|2023-02-17 01:40:00|2051.6|2045.6|2051.1|2045.1|2051.9|2045.9|2049.6|2043.6|19
1676598300000|2023-02-17 01:45:00|2050.9|2044.9|2050.9|2044.9|2051.6|2045.6|2050.6|2044.6|13
1676598600000|2023-02-17 01:50:00|2051.1|2045.1|2050.9|2044.9|2051.6|2045.6|2050.1|2044.1|15
1676598900000|2023-02-17 01:55:00|2050.6|2044.6|2051.4|2045.4|2051.4|2045.4|2050.6|2044.6|4
1676599200000|2023-02-17 02:00:00|2051.1|2045.1|2048.6|2042.6|2051.1|2045.1|2048.6|2042.6|10
1676599500000|2023-02-17 02:05:00|2048.9|2042.9|2051.6|2045.6|2051.6|2045.6|2048.9|2042.9|15
1676599800000|2023-02-17 02:10:00|2052.1|2046.1|2052.9|2046.9|2054.1|2048.1|2051.9|2045.9|27
1676600100000|2023-02-17 02:15:00|2053.1|2047.1|2053.9|2047.9|2054.1|2048.1|2053.1|2047.1|3
1676601000000|2023-02-17 02:30:00|2053.6|2047.6|2052.4|2046.4|2054.9|2048.9|2051.6|2045.6|60
1676601300000|2023-02-17 02:35:00|2052.1|2046.1|2052.9|2046.9|2053.4|2047.4|2052.1|2046.1|6
1676601600000|2023-02-17 02:40:00|2053.4|2047.4|2053.6|2047.6|2053.6|2047.6|2053.4|2047.4|2
1676601900000|2023-02-17 02:45:00|2053.9|2047.9|2055.9|2049.9|2055.9|2049.9|2053.9|2047.9|12
1676602200000|2023-02-17 02:50:00|2055.6|2049.6|2055.4|2049.4|2055.6|2049.6|2053.6|2047.6|30
1676602500000|2023-02-17 02:55:00|2055.1|2049.1|2054.9|2048.9|2055.6|2049.6|2054.9|2048.9|16
1676602800000|2023-02-17 03:00:00|2055.1|2049.1|2053.6|2047.6|2055.1|2049.1|2053.6|2047.6|6
1676603100000|2023-02-17 03:05:00|2053.9|2047.9|2055.6|2049.6|2055.9|2049.9|2053.9|2047.9|10
1676603400000|2023-02-17 03:10:00|2055.4|2049.4|2054.9|2048.9|2055.4|2049.4|2054.9|2048.9|6
1676603700000|2023-02-17 03:15:00|2055.1|2049.1|2054.9|2048.9|2055.1|2049.1|2054.9|2048.9|10
1676604000000|2023-02-17 03:20:00|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|1
1676604300000|2023-02-17 03:25:00|2054.9|2048.9|2053.1|2047.1|2054.9|2048.9|2052.9|2046.9|16
1676604600000|2023-02-17 03:30:00|2053.4|2047.4|2053.9|2047.9|2054.1|2048.1|2053.1|2047.1|13
1676604900000|2023-02-17 03:35:00|2054.1|2048.1|2053.9|2047.9|2054.1|2048.1|2053.9|2047.9|2
1676605200000|2023-02-17 03:40:00|2053.4|2047.4|2052.9|2046.9|2053.4|2047.4|2052.4|2046.4|4
1676605500000|2023-02-17 03:45:00|2052.4|2046.4|2050.9|2044.9|2052.4|2046.4|2050.9|2044.9|5
1676605800000|2023-02-17 03:50:00|2051.4|2045.4|2051.6|2045.6|2051.6|2045.6|2051.4|2045.4|2
1676606100000|2023-02-17 03:55:00|2051.9|2045.9|2053.1|2047.1|2053.4|2047.4|2051.9|2045.9|5
1676606400000|2023-02-17 04:00:00|2052.9|2046.9|2052.6|2046.6|2053.1|2047.1|2052.6|2046.6|4
1676606700000|2023-02-17 04:05:00|2052.9|2046.9|2053.6|2047.6|2053.6|2047.6|2052.9|2046.9|3
1676607300000|2023-02-17 04:15:00|2053.4|2047.4|2052.4|2046.4|2053.4|2047.4|2051.9|2045.9|3
1676607600000|2023-02-17 04:20:00|2051.9|2045.9|2050.4|2044.4|2052.1|2046.1|2050.4|2044.4|6
1676607900000|2023-02-17 04:25:00|2049.9|2043.9|2050.4|2044.4|2050.4|2044.4|2049.6|2043.6|19
1676608200000|2023-02-17 04:30:00|2050.1|2044.1|2049.6|2043.6|2050.1|2044.1|2049.6|2043.6|2
1676608500000|2023-02-17 04:35:00|2050.1|2044.1|2052.1|2046.1|2052.4|2046.4|2050.1|2044.1|3
1676608800000|2023-02-17 04:40:00|2051.9|2045.9|2050.4|2044.4|2051.9|2045.9|2050.4|2044.4|2
1676609100000|2023-02-17 04:45:00|2050.1|2044.1|2050.1|2044.1|2050.4|2044.4|2049.6|2043.6|10
1676609400000|2023-02-17 04:50:00|2049.9|2043.9|2050.1|2044.1|2050.4|2044.4|2049.9|2043.9|10
1676610000000|2023-02-17 05:00:00|2049.9|2043.9|2050.1|2044.1|2050.1|2044.1|2049.9|2043.9|2
1676610300000|2023-02-17 05:05:00|2049.9|2043.9|2050.1|2044.1|2050.4|2044.4|2049.9|2043.9|4
1676610600000|2023-02-17 05:10:00|2050.4|2044.4|2050.4|2044.4|2050.4|2044.4|2050.1|2044.1|3
1676611200000|2023-02-17 05:20:00|2050.1|2044.1|2049.9|2043.9|2050.1|2044.1|2049.6|2043.6|3
1676611500000|2023-02-17 05:25:00|2049.6|2043.6|2049.6|2043.6|2049.9|2043.9|2049.4|2043.4|7
1676611800000|2023-02-17 05:30:00|2049.4|2043.4|2052.1|2046.1|2052.9|2046.9|2049.4|2043.4|15
1676612100000|2023-02-17 05:35:00|2052.4|2046.4|2052.4|2046.4|2052.4|2046.4|2052.4|2046.4|1
1676612400000|2023-02-17 05:40:00|2052.1|2046.1|2052.4|2046.4|2052.4|2046.4|2051.4|2045.4|11
1676612700000|2023-02-17 05:45:00|2051.4|2045.4|2050.1|2044.1|2051.4|2045.4|2048.6|2042.6|8
1676613000000|2023-02-17 05:50:00|2049.9|2043.9|2049.9|2043.9|2049.9|2043.9|2049.9|2043.9|1
1676613300000|2023-02-17 05:55:00|2049.1|2043.1|2048.4|2042.4|2049.1|2043.1|2048.4|2042.4|4
1676613600000|2023-02-17 06:00:00|2048.1|2042.1|2054.4|2048.4|2054.4|2048.4|2047.9|2041.9|13
1676613900000|2023-02-17 06:05:00|2054.6|2048.6|2054.9|2048.9|2056.9|2050.9|2053.9|2047.9|10
1676614200000|2023-02-17 06:10:00|2055.1|2049.1|2055.4|2049.4|2057.1|2051.1|2054.9|2048.9|23
1676614500000|2023-02-17 06:15:00|2055.6|2049.6|2056.9|2050.9|2057.1|2051.1|2055.6|2049.6|8
1676614800000|2023-02-17 06:20:00|2056.4|2050.4|2057.4|2051.4|2065.3|2055.5|2055.9|2049.9|45
1676615100000|2023-02-17 06:25:00|2057.1|2051.1|2057.1|2051.1|2057.9|2051.9|2056.9|2050.9|18
1676615400000|2023-02-17 06:30:00|2057.4|2051.4|2058.6|2052.6|2060.6|2054.6|2057.1|2051.1|14
1676615700000|2023-02-17 06:35:00|2058.9|2052.9|2056.4|2050.4|2058.9|2052.9|2056.4|2050.4|12
1676616000000|2023-02-17 06:40:00|2057.1|2051.1|2057.6|2051.6|2058.4|2052.4|2056.9|2050.9|9
1676616300000|2023-02-17 06:45:00|2057.9|2051.9|2057.9|2051.9|2057.9|2051.9|2057.6|2051.6|3
1676616600000|2023-02-17 06:50:00|2060.9|2054.9|2058.6|2052.6|2061.1|2055.1|2058.6|2052.6|21
1676616900000|2023-02-17 06:55:00|2058.9|2052.9|2058.9|2052.9|2058.9|2052.9|2058.6|2052.6|5
1676617200000|2023-02-17 07:00:00|2059.1|2053.1|2059.4|2053.4|2059.4|2053.4|2058.9|2052.9|6
1676617500000|2023-02-17 07:05:00|2061.4|2055.4|2060.6|2054.6|2061.4|2055.4|2060.4|2054.4|13
1676617800000|2023-02-17 07:10:00|2060.9|2054.9|2060.6|2054.6|2060.9|2054.9|2060.6|2054.6|8
1676618100000|2023-02-17 07:15:00|2060.9|2054.9|2061.4|2055.4|2061.4|2055.4|2059.9|2053.9|16
1676618400000|2023-02-17 07:20:00|2061.6|2055.6|2062.4|2056.4|2062.6|2056.6|2061.4|2055.4|27
1676618700000|2023-02-17 07:25:00|2062.6|2056.6|2062.1|2056.1|2062.6|2056.6|2059.6|2053.6|18
1676619000000|2023-02-17 07:30:00|2061.4|2055.4|2063.4|2057.4|2063.4|2057.4|2059.1|2053.1|17
1676619300000|2023-02-17 07:35:00|2063.6|2057.6|2067.9|2061.9|2068.4|2062.4|2063.6|2057.6|14
1676619600000|2023-02-17 07:40:00|2067.6|2061.6|2065.4|2059.4|2068.4|2062.4|2064.4|2058.4|40
1676619900000|2023-02-17 07:45:00|2065.1|2059.1|2067.9|2061.9|2067.9|2061.9|2065.1|2059.1|22
1676620200000|2023-02-17 07:50:00|2066.9|2060.9|2066.4|2060.4|2068.1|2062.1|2066.1|2060.1|20
1676620500000|2023-02-17 07:55:00|2065.4|2059.4|2061.6|2055.6|2067|2061|2061.6|2055.6|22
1676620800000|2023-02-17 08:00:00|2061.5|2055.5|2062.4|2056.4|2062.4|2056.4|2057.9|2051.9|31
1676621100000|2023-02-17 08:05:00|2062.5|2056.5|2061.3|2055.3|2062.5|2056.5|2061|2055|10
1676621400000|2023-02-17 08:10:00|2061|2055|2061.6|2055.6|2061.9|2055.9|2060.5|2054.5|20
1676621700000|2023-02-17 08:15:00|2061.9|2055.9|2064.4|2058.4|2066.1|2060.1|2061.9|2055.9|26
1676622000000|2023-02-17 08:20:00|2064.5|2058.5|2064|2058|2064.5|2058.5|2063.6|2057.6|5
1676622300000|2023-02-17 08:25:00|2064.3|2058.3|2061.3|2055.3|2064.3|2058.3|2061.3|2055.3|20
1676622600000|2023-02-17 08:30:00|2061.1|2055.1|2055.4|2049.4|2061.1|2055.1|2055.4|2049.4|35
1676622900000|2023-02-17 08:35:00|2055.1|2049.1|2054.3|2048.3|2055.1|2049.1|2052.6|2046.6|27
1676623200000|2023-02-17 08:40:00|2054.4|2048.4|2056.5|2050.5|2056.5|2050.5|2053.8|2047.8|20
1676623500000|2023-02-17 08:45:00|2056.9|2050.9|2061|2055|2061|2055|2056.9|2050.9|23
1676623800000|2023-02-17 08:50:00|2061.1|2055.1|2061.8|2055.8|2062.6|2056.6|2057.6|2051.6|40
1676624100000|2023-02-17 08:55:00|2061.9|2055.9|2062.5|2056.5|2064|2058|2061.8|2055.8|24
1676624400000|2023-02-17 09:00:00|2062.4|2056.4|2057.6|2051.6|2062.4|2056.4|2056.4|2050.4|27
1676624700000|2023-02-17 09:05:00|2058|2052|2064.5|2058.5|2066.3|2060.3|2057.6|2051.6|28
1676625000000|2023-02-17 09:10:00|2064.4|2058.4|2065.9|2059.9|2065.9|2059.9|2062.1|2056.1|31
1676625300000|2023-02-17 09:15:00|2066|2060|2067.3|2061.3|2068.6|2062.6|2065|2059|28
1676625600000|2023-02-17 09:20:00|2067.1|2061.1|2065.9|2059.9|2067.5|2061.5|2063.1|2057.1|18
1676625900000|2023-02-17 09:25:00|2065.6|2059.6|2064.8|2058.8|2065.6|2059.6|2063.6|2057.6|14
1676626200000|2023-02-17 09:30:00|2065|2059|2067|2061|2067.9|2061.9|2065|2059|31
1676626500000|2023-02-17 09:35:00|2066.9|2060.9|2067.3|2061.3|2067.3|2061.3|2061.6|2055.6|29
1676626800000|2023-02-17 09:40:00|2067.4|2061.4|2067.3|2061.3|2067.6|2061.6|2067|2061|11
1676627100000|2023-02-17 09:45:00|2067|2061|2067.1|2061.1|2067.3|2061.3|2066.1|2060.1|15
1676627400000|2023-02-17 09:50:00|2067|2061|2066.8|2060.8|2069.6|2063.6|2066.6|2060.6|20
1676627700000|2023-02-17 09:55:00|2066.6|2060.6|2064.8|2058.8|2066.8|2060.8|2064.3|2058.3|10
1676628000000|2023-02-17 10:00:00|2065|2059|2064.6|2058.6|2065.3|2059.3|2064.4|2058.4|7
1676628300000|2023-02-17 10:05:00|2064.8|2058.8|2066.1|2060.1|2066.1|2060.1|2064.8|2058.8|12
1676628600000|2023-02-17 10:10:00|2066|2060|2065.5|2059.5|2066|2060|2065.3|2059.3|14
1676628900000|2023-02-17 10:15:00|2065.8|2059.8|2064.8|2058.8|2065.8|2059.8|2063.8|2057.8|14
1676629200000|2023-02-17 10:20:00|2065|2059|2065.6|2059.6|2065.6|2059.6|2064.8|2058.8|8
1676629500000|2023-02-17 10:25:00|2065.5|2059.5|2066.1|2060.1|2066.1|2060.1|2065.4|2059.4|10
1676629800000|2023-02-17 10:30:00|2066.3|2060.3|2067|2061|2068.1|2062.1|2066.3|2060.3|12
1676630100000|2023-02-17 10:35:00|2066.8|2060.8|2064.8|2058.8|2066.9|2060.9|2064.8|2058.8|13
1676630400000|2023-02-17 10:40:00|2064.1|2058.1|2058.1|2052.1|2064.1|2058.1|2058.1|2052.1|23
1676630700000|2023-02-17 10:45:00|2057.9|2051.9|2061.6|2055.6|2061.6|2055.6|2056.9|2050.9|27
1676631000000|2023-02-17 10:50:00|2061.9|2055.9|2062.1|2056.1|2063.6|2057.6|2061.8|2055.8|15
1676631300000|2023-02-17 10:55:00|2061.6|2055.6|2061.5|2055.5|2061.6|2055.6|2060.9|2054.9|8
1676631600000|2023-02-17 11:00:00|2061.4|2055.4|2059|2053|2061.4|2055.4|2058.6|2052.6|23
1676631900000|2023-02-17 11:05:00|2058.9|2052.9|2060.6|2054.6|2060.6|2054.6|2056.3|2050.3|33
1676632200000|2023-02-17 11:10:00|2060.8|2054.8|2059|2053|2061.8|2055.8|2058.6|2052.6|13
1676632500000|2023-02-17 11:15:00|2059.3|2053.3|2057.4|2051.4|2059.5|2053.5|2056.9|2050.9|24
1676632800000|2023-02-17 11:20:00|2057.8|2051.8|2056.4|2050.4|2057.9|2051.9|2056.4|2050.4|14
1676633100000|2023-02-17 11:25:00|2056.6|2050.6|2056.9|2050.9|2057.8|2051.8|2056.6|2050.6|18
1676633400000|2023-02-17 11:30:00|2056.3|2050.3|2057|2051|2057|2051|2055.8|2049.8|11
1676633700000|2023-02-17 11:35:00|2056.9|2050.9|2055.6|2049.6|2057.3|2051.3|2055.6|2049.6|13
1676634000000|2023-02-17 11:40:00|2055.8|2049.8|2057.3|2051.3|2057.5|2051.5|2055.8|2049.8|11
1676634300000|2023-02-17 11:45:00|2057.4|2051.4|2060|2054|2060.1|2054.1|2057.4|2051.4|13
1676634600000|2023-02-17 11:50:00|2059.8|2053.8|2061.4|2055.4|2061.5|2055.5|2059.5|2053.5|23
1676634900000|2023-02-17 11:55:00|2061.5|2055.5|2060.3|2054.3|2062.6|2056.6|2059.1|2053.1|37
1676635200000|2023-02-17 12:00:00|2060.1|2054.1|2054.6|2048.6|2060.8|2054.8|2053.1|2047.1|52
1676635500000|2023-02-17 12:05:00|2054.4|2048.4|2053|2047|2055.4|2049.4|2051.1|2045.1|54
1676635800000|2023-02-17 12:10:00|2052.9|2046.9|2051.5|2045.5|2052.9|2046.9|2051.3|2045.3|35
1676636100000|2023-02-17 12:15:00|2051.8|2045.8|2052.8|2046.8|2053.4|2047.4|2051.8|2045.8|29
1676636400000|2023-02-17 12:20:00|2052.5|2046.5|2052.5|2046.5|2054|2048|2052.5|2046.5|8
1676636700000|2023-02-17 12:25:00|2052.3|2046.3|2051.5|2045.5|2052.3|2046.3|2051.3|2045.3|8
1676637000000|2023-02-17 12:30:00|2051.4|2045.4|2052.3|2046.3|2052.4|2046.4|2051.3|2045.3|12
1676637300000|2023-02-17 12:35:00|2052.4|2046.4|2052.6|2046.6|2054.1|2048.1|2052.3|2046.3|45
1676637600000|2023-02-17 12:40:00|2052.8|2046.8|2054.6|2048.6|2054.6|2048.6|2051.8|2045.8|31
1676637900000|2023-02-17 12:45:00|2055|2049|2055.4|2049.4|2057.5|2051.5|2052.6|2046.6|82
1676638200000|2023-02-17 12:50:00|2054.9|2048.9|2054.8|2048.8|2058.4|2052.4|2053|2047|73
1676638500000|2023-02-17 12:55:00|2054.6|2048.6|2054.9|2048.9|2056.8|2050.8|2053.5|2047.5|40
1676638800000|2023-02-17 13:00:00|2055|2049|2048.5|2042.5|2056.9|2050.9|2048.4|2042.4|55
1676639100000|2023-02-17 13:05:00|2048.9|2042.9|2048.3|2042.3|2051|2045|2047.8|2041.8|45
1676639400000|2023-02-17 13:10:00|2048.1|2042.1|2054.1|2048.1|2054.1|2048.1|2046.4|2040.4|47
1676639700000|2023-02-17 13:15:00|2054.3|2048.3|2053.4|2047.4|2056|2050|2048.9|2042.9|72
1676640000000|2023-02-17 13:20:00|2053.3|2047.3|2053.1|2047.1|2053.9|2047.9|2050.4|2044.4|40
1676640300000|2023-02-17 13:25:00|2053.4|2047.4|2052.1|2046.1|2053.6|2047.6|2050.5|2044.5|42
1676640600000|2023-02-17 13:30:00|2052.3|2046.3|2053.9|2047.9|2054.4|2048.4|2048.9|2042.9|49
1676640900000|2023-02-17 13:35:00|2053.6|2047.6|2054.8|2048.8|2055.5|2049.5|2052.9|2046.9|24
1676641200000|2023-02-17 13:40:00|2054.6|2048.6|2054.1|2048.1|2054.9|2048.9|2052.6|2046.6|23
1676641500000|2023-02-17 13:45:00|2053.9|2047.9|2053.6|2047.6|2055.1|2049.1|2051.8|2045.8|49
1676641800000|2023-02-17 13:50:00|2053.4|2047.4|2051.4|2045.4|2053.4|2047.4|2050.8|2044.8|30
1676642100000|2023-02-17 13:55:00|2051.6|2045.6|2051.5|2045.5|2053.4|2047.4|2051.4|2045.4|28
1676642400000|2023-02-17 14:00:00|2051.4|2045.4|2048.3|2042.3|2051.5|2045.5|2047.9|2041.9|31
1676642700000|2023-02-17 14:05:00|2048.5|2042.5|2048.9|2042.9|2050.1|2044.1|2048.3|2042.3|26
1676643000000|2023-02-17 14:10:00|2048.6|2042.6|2053.4|2047.4|2053.9|2047.9|2048.4|2042.4|43
1676643300000|2023-02-17 14:15:00|2053.5|2047.5|2053.9|2047.9|2054.3|2048.3|2053.1|2047.1|20
1676643600000|2023-02-17 14:20:00|2054|2048|2055.3|2049.3|2055.5|2049.5|2053.1|2047.1|31
1676643900000|2023-02-17 14:25:00|2054.9|2048.9|2054.5|2048.5|2055.4|2049.4|2053.6|2047.6|29
1676644200000|2023-02-17 14:30:00|2054.4|2048.4|2056.4|2050.4|2057.5|2051.5|2053.4|2047.4|38
1676644500000|2023-02-17 14:35:00|2056.1|2050.1|2055.8|2049.8|2056.6|2050.6|2054.6|2048.6|33
1676644800000|2023-02-17 14:40:00|2055.9|2049.9|2056.5|2050.5|2056.5|2050.5|2054.6|2048.6|39
1676645100000|2023-02-17 14:45:00|2056.1|2050.1|2059.4|2053.4|2060.5|2054.5|2054.6|2048.6|42
1676645400000|2023-02-17 14:50:00|2059.5|2053.5|2058.4|2052.4|2059.6|2053.6|2058.3|2052.3|18
1676645700000|2023-02-17 14:55:00|2058.6|2052.6|2060.1|2054.1|2060.3|2054.3|2058.4|2052.4|35
1676646000000|2023-02-17 15:00:00|2060.3|2054.3|2064|2058|2065.8|2059.8|2060.3|2054.3|66
1676646300000|2023-02-17 15:05:00|2064.1|2058.1|2063.3|2057.3|2064.4|2058.4|2062.4|2056.4|28
1676646600000|2023-02-17 15:10:00|2063.1|2057.1|2060.6|2054.6|2064.4|2058.4|2060.6|2054.6|49
1676646900000|2023-02-17 15:15:00|2060.5|2054.5|2063|2057|2063|2057|2059.9|2053.9|34
1676647200000|2023-02-17 15:20:00|2062.8|2056.8|2061|2055|2064.3|2058.3|2061|2055|41
1676647500000|2023-02-17 15:25:00|2060.5|2054.5|2059.9|2053.9|2063.1|2057.1|2059.5|2053.5|37
1676647800000|2023-02-17 15:30:00|2060.3|2054.3|2064.5|2058.5|2064.8|2058.8|2060.1|2054.1|26
1676648100000|2023-02-17 15:35:00|2064.4|2058.4|2063|2057|2064.5|2058.5|2062.5|2056.5|41
1676648400000|2023-02-17 15:40:00|2063.1|2057.1|2059|2053|2063.1|2057.1|2058.5|2052.5|28
1676648700000|2023-02-17 15:45:00|2059.1|2053.1|2058.8|2052.8|2061.8|2055.8|2058.1|2052.1|50
1676649000000|2023-02-17 15:50:00|2058.6|2052.6|2061.4|2055.4|2061.4|2055.4|2058.4|2052.4|32
1676649300000|2023-02-17 15:55:00|2061.5|2055.5|2053.4|2047.4|2061.8|2055.8|2053.4|2047.4|35
1676649600000|2023-02-17 16:00:00|2052.4|2046.4|2052.1|2046.1|2056.8|2050.8|2050.9|2044.9|77
1676649900000|2023-02-17 16:05:00|2052.4|2046.4|2049.4|2043.4|2052.4|2046.4|2048.8|2042.8|53
1676650200000|2023-02-17 16:10:00|2049.5|2043.5|2061.1|2055.1|2061.8|2055.8|2049.5|2043.5|41
1676650500000|2023-02-17 16:15:00|2061.3|2055.3|2070|2064|2072.4|2066.4|2061.3|2055.3|116
1676650800000|2023-02-17 16:20:00|2069.8|2063.8|2075.3|2069.3|2075.5|2069.5|2069.5|2063.5|68
1676651100000|2023-02-17 16:25:00|2075.4|2069.4|2076.8|2070.8|2077.3|2071.3|2072.4|2066.4|39
1676651400000|2023-02-17 16:30:00|2076.9|2070.9|2080.1|2074.1|2081|2075|2076.9|2070.9|32
1676651700000|2023-02-17 16:35:00|2080.3|2074.3|2077.8|2071.8|2081.5|2075.5|2077.8|2071.8|26
1676652000000|2023-02-17 16:40:00|2077.5|2071.5|2077.5|2071.5|2077.5|2071.5|2070.3|2064.3|32
1676652300000|2023-02-17 16:45:00|2078.3|2072.3|2076.5|2070.5|2079.4|2073.4|2076.5|2070.5|45
1676652600000|2023-02-17 16:50:00|2076.4|2070.4|2074.3|2068.3|2076.8|2070.8|2073.5|2067.5|18
1676652900000|2023-02-17 16:55:00|2074.5|2068.5|2074.4|2068.4|2075.9|2069.9|2073.9|2067.9|28
1676653200000|2023-02-17 17:00:00|2074.5|2068.5|2075.4|2069.4|2078|2072|2074.5|2068.5|16
1676653500000|2023-02-17 17:05:00|2075.6|2069.6|2073.6|2067.6|2076.9|2070.9|2073.6|2067.6|21
1676653800000|2023-02-17 17:10:00|2072.9|2066.9|2072.5|2066.5|2072.9|2066.9|2072.3|2066.3|5
1676654100000|2023-02-17 17:15:00|2072.9|2066.9|2075|2069|2075.5|2069.5|2072.9|2066.9|31
1676654400000|2023-02-17 17:20:00|2075.3|2069.3|2076.1|2070.1|2076.1|2070.1|2075.3|2069.3|8
1676654700000|2023-02-17 17:25:00|2076.4|2070.4|2075.8|2069.8|2076.4|2070.4|2075.6|2069.6|12
1676655000000|2023-02-17 17:30:00|2075.6|2069.6|2076.3|2070.3|2077|2071|2075.3|2069.3|30
1676655300000|2023-02-17 17:35:00|2076.4|2070.4|2071|2065|2076.9|2070.9|2071|2065|17
1676655600000|2023-02-17 17:40:00|2071.1|2065.1|2070.9|2064.9|2074.4|2068.4|2070|2064|21
1676655900000|2023-02-17 17:45:00|2070.5|2064.5|2071.6|2065.6|2071.9|2065.9|2070.5|2064.5|14
1676656200000|2023-02-17 17:50:00|2071.4|2065.4|2070.8|2064.8|2071.6|2065.6|2070.8|2064.8|19
1676656500000|2023-02-17 17:55:00|2070.4|2064.4|2070.4|2064.4|2070.4|2064.4|2069.5|2063.5|24
1676656800000|2023-02-17 18:00:00|2070.1|2064.1|2070.5|2064.5|2071.4|2065.4|2070.1|2064.1|10
1676657100000|2023-02-17 18:05:00|2069.4|2063.4|2066.8|2060.8|2069.9|2063.9|2065.5|2059.5|20
1676657400000|2023-02-17 18:10:00|2067.1|2061.1|2076.3|2070.3|2076.9|2070.9|2066.8|2060.8|21
1676657700000|2023-02-17 18:15:00|2076.4|2070.4|2078.1|2072.1|2079.3|2073.3|2074.6|2068.6|20
1676658000000|2023-02-17 18:20:00|2078|2072|2075.6|2069.6|2078|2072|2075.6|2069.6|10
1676658300000|2023-02-17 18:25:00|2075.8|2069.8|2071.5|2065.5|2075.8|2069.8|2071.5|2065.5|7
1676658600000|2023-02-17 18:30:00|2070.8|2064.8|2070.8|2064.8|2070.9|2064.9|2068.4|2062.4|17
1676658900000|2023-02-17 18:35:00|2070.9|2064.9|2071|2065|2071|2065|2070.6|2064.6|4
1676659200000|2023-02-17 18:40:00|2071.1|2065.1|2075|2069|2075.5|2069.5|2071.1|2065.1|7
1676659500000|2023-02-17 18:45:00|2074.9|2068.9|2075|2069|2075|2069|2074.9|2068.9|6
1676659800000|2023-02-17 18:50:00|2074.9|2068.9|2075.9|2069.9|2075.9|2069.9|2074.6|2068.6|14
1676660100000|2023-02-17 18:55:00|2082.3|2063.5|2083|2064.3|2083|2064.3|2082.3|2063.5|2
1676854800000|2023-02-20 01:00:00|2069.6|2063.6|2072.6|2066.6|2072.6|2066.6|2069.6|2063.6|10
1676855100000|2023-02-20 01:05:00|2072.9|2066.9|2073.6|2067.6|2075.9|2069.9|2072.1|2066.1|24
1676855400000|2023-02-20 01:10:00|2073.4|2067.4|2072.6|2066.6|2073.4|2067.4|2070.5|2064.5|18
1676855700000|2023-02-20 01:15:00|2072.1|2066.1|2069.9|2063.9|2072.1|2066.1|2069.4|2063.4|6
1676856000000|2023-02-20 01:20:00|2069.6|2063.6|2068.4|2062.4|2070.1|2064.1|2067.9|2061.9|18
1676856300000|2023-02-20 01:25:00|2068.1|2062.1|2066.6|2060.6|2068.4|2062.4|2065.6|2059.6|22
1676856600000|2023-02-20 01:30:00|2066.1|2060.1|2064.6|2058.6|2066.1|2060.1|2064.1|2058.1|17
1676856900000|2023-02-20 01:35:00|2064.4|2058.4|2064.1|2058.1|2065.6|2059.6|2063.1|2057.1|49
1676857200000|2023-02-20 01:40:00|2063.9|2057.9|2066.1|2060.1|2066.4|2060.4|2063.4|2057.4|34
1676857500000|2023-02-20 01:45:00|2065.9|2059.9|2064.9|2058.9|2065.9|2059.9|2064.1|2058.1|59
1676857800000|2023-02-20 01:50:00|2065.1|2059.1|2064.6|2058.6|2065.9|2059.9|2064.1|2058.1|95
1676858100000|2023-02-20 01:55:00|2064.4|2058.4|2064.6|2058.6|2065.4|2059.4|2064.4|2058.4|40
1676858400000|2023-02-20 02:00:00|2064.9|2058.9|2065.1|2059.1|2065.6|2059.6|2063.6|2057.6|94
1676858700000|2023-02-20 02:05:00|2064.9|2058.9|2067.1|2061.1|2067.4|2061.4|2064.4|2058.4|10
1676859000000|2023-02-20 02:10:00|2066.9|2060.9|2066.9|2060.9|2066.9|2060.9|2066.6|2060.6|3
1676859600000|2023-02-20 02:20:00|2067.1|2061.1|2067.6|2061.6|2067.6|2061.6|2067.1|2061.1|4
1676860200000|2023-02-20 02:30:00|2067.9|2061.9|2067.9|2061.9|2067.9|2061.9|2067.6|2061.6|9
1676860500000|2023-02-20 02:35:00|2067.4|2061.4|2066.9|2060.9|2067.4|2061.4|2066.6|2060.6|4
1676860800000|2023-02-20 02:40:00|2066.6|2060.6|2067.1|2061.1|2067.1|2061.1|2066.4|2060.4|18
1676861100000|2023-02-20 02:45:00|2067.4|2061.4|2067.4|2061.4|2068.4|2062.4|2066.6|2060.6|19
1676861400000|2023-02-20 02:50:00|2067.1|2061.1|2068.1|2062.1|2068.1|2062.1|2066.9|2060.9|18
1676861700000|2023-02-20 02:55:00|2067.9|2061.9|2066.9|2060.9|2068.4|2062.4|2066.4|2060.4|18
1676862000000|2023-02-20 03:00:00|2066.6|2060.6|2065.9|2059.9|2067.1|2061.1|2065.4|2059.4|30
1676862300000|2023-02-20 03:05:00|2066.1|2060.1|2066.1|2060.1|2066.6|2060.6|2065.4|2059.4|13
1676862600000|2023-02-20 03:10:00|2065.9|2059.9|2066.4|2060.4|2066.6|2060.6|2064.4|2058.4|29
1676862900000|2023-02-20 03:15:00|2065.9|2059.9|2066.1|2060.1|2066.6|2060.6|2064.6|2058.6|15
1676863200000|2023-02-20 03:20:00|2065.9|2059.9|2066.4|2060.4|2066.6|2060.6|2065.9|2059.9|7
1676863500000|2023-02-20 03:25:00|2066.6|2060.6|2066.4|2060.4|2066.6|2060.6|2066.4|2060.4|2
1676863800000|2023-02-20 03:30:00|2066.6|2060.6|2065.9|2059.9|2066.6|2060.6|2065.6|2059.6|5
1676864100000|2023-02-20 03:35:00|2065.6|2059.6|2065.9|2059.9|2065.9|2059.9|2065.6|2059.6|12
1676864400000|2023-02-20 03:40:00|2065.6|2059.6|2065.9|2059.9|2065.9|2059.9|2065.6|2059.6|4
1676865000000|2023-02-20 03:50:00|2065.6|2059.6|2065.6|2059.6|2065.9|2059.9|2065.6|2059.6|5
1676865300000|2023-02-20 03:55:00|2065.9|2059.9|2066.1|2060.1|2066.4|2060.4|2065.9|2059.9|3
1676865600000|2023-02-20 04:00:00|2066.4|2060.4|2066.1|2060.1|2066.4|2060.4|2065.9|2059.9|3
1676866200000|2023-02-20 04:10:00|2065.9|2059.9|2066.1|2060.1|2066.1|2060.1|2065.9|2059.9|4
1676866800000|2023-02-20 04:20:00|2066.6|2060.6|2067.1|2061.1|2067.4|2061.4|2066.6|2060.6|7
1676867100000|2023-02-20 04:25:00|2066.9|2060.9|2067.1|2061.1|2067.1|2061.1|2066.9|2060.9|2
1676867400000|2023-02-20 04:30:00|2066.9|2060.9|2066.9|2060.9|2067.1|2061.1|2066.9|2060.9|7
1676867700000|2023-02-20 04:35:00|2067.1|2061.1|2068.6|2062.6|2068.6|2062.6|2066.9|2060.9|6
1676868000000|2023-02-20 04:40:00|2068.4|2062.4|2067.6|2061.6|2068.4|2062.4|2067.4|2061.4|10
1676868600000|2023-02-20 04:50:00|2067.9|2061.9|2067.6|2061.6|2068.1|2062.1|2067.6|2061.6|3
1676869200000|2023-02-20 05:00:00|2067.4|2061.4|2065.9|2059.9|2067.4|2061.4|2065.9|2059.9|4
1676869500000|2023-02-20 05:05:00|2066.1|2060.1|2066.9|2060.9|2067.1|2061.1|2066.1|2060.1|17
1676869800000|2023-02-20 05:10:00|2066.6|2060.6|2065.6|2059.6|2066.6|2060.6|2065.4|2059.4|9
1676870100000|2023-02-20 05:15:00|2065.4|2059.4|2065.4|2059.4|2065.6|2059.6|2065.4|2059.4|7
1676870400000|2023-02-20 05:20:00|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|2065.4|2059.4|7
1676870700000|2023-02-20 05:25:00|2065.4|2059.4|2065.6|2059.6|2065.6|2059.6|2065.4|2059.4|4
1676871000000|2023-02-20 05:30:00|2065.9|2059.9|2068.4|2062.4|2068.4|2062.4|2065.6|2059.6|38
1676871300000|2023-02-20 05:35:00|2068.6|2062.6|2070.6|2064.6|2070.6|2064.6|2068.6|2062.6|6
1676871600000|2023-02-20 05:40:00|2070.9|2064.9|2071.1|2065.1|2071.4|2065.4|2070.9|2064.9|4
1676871900000|2023-02-20 05:45:00|2071.4|2065.4|2071.6|2065.6|2071.6|2065.6|2071.4|2065.4|2
1676872200000|2023-02-20 05:50:00|2071.1|2065.1|2071.9|2065.9|2071.9|2065.9|2069.1|2063.1|14
1676872500000|2023-02-20 05:55:00|2072.4|2066.4|2071.6|2065.6|2072.4|2066.4|2070.4|2064.4|7
1676872800000|2023-02-20 06:00:00|2071.4|2065.4|2072.4|2066.4|2072.4|2066.4|2071.4|2065.4|3
1676873100000|2023-02-20 06:05:00|2072.6|2066.6|2077.1|2071.1|2077.1|2071.1|2072.6|2066.6|12
1676873400000|2023-02-20 06:10:00|2077.4|2071.4|2078.9|2072.9|2078.9|2072.9|2077.4|2071.4|7
1676873700000|2023-02-20 06:15:00|2079.1|2073.1|2078.1|2072.1|2080.4|2074.4|2078.1|2072.1|10
1676874000000|2023-02-20 06:20:00|2077.9|2071.9|2076.1|2070.1|2077.9|2071.9|2076.1|2070.1|3
1676874300000|2023-02-20 06:25:00|2075.9|2069.9|2075.9|2069.9|2075.9|2069.9|2075.9|2069.9|1
1676874600000|2023-02-20 06:30:00|2077.1|2071.1|2079.6|2073.6|2079.6|2073.6|2076.9|2070.9|8
1676874900000|2023-02-20 06:35:00|2080.1|2074.1|2079.1|2073.1|2080.1|2074.1|2078.9|2072.9|10
1676875200000|2023-02-20 06:40:00|2080.1|2074.1|2086.6|2080.6|2086.6|2080.6|2079.9|2073.9|15
1676875500000|2023-02-20 06:45:00|2086.4|2080.4|2085.4|2079.4|2086.4|2080.4|2085.4|2079.4|15
1676875800000|2023-02-20 06:50:00|2085.6|2079.6|2086.1|2080.1|2086.1|2080.1|2085.4|2079.4|6
1676876100000|2023-02-20 06:55:00|2085.9|2079.9|2085.4|2079.4|2085.9|2079.9|2085.4|2079.4|5
1676876400000|2023-02-20 07:00:00|2085.9|2079.9|2085.9|2079.9|2086.4|2080.4|2085.6|2079.6|9
1676876700000|2023-02-20 07:05:00|2086.1|2080.1|2093.1|2087.1|2095.1|2089.1|2086.1|2080.1|36
1676877000000|2023-02-20 07:10:00|2092.1|2086.1|2090.1|2084.1|2092.1|2086.1|2087.4|2081.4|18
1676877300000|2023-02-20 07:15:00|2090.4|2084.4|2090.6|2084.6|2090.6|2084.6|2090.4|2084.4|2
1676877600000|2023-02-20 07:20:00|2090.4|2084.4|2085.1|2079.1|2090.4|2084.4|2084.6|2078.6|67
1676877900000|2023-02-20 07:25:00|2085.4|2079.4|2085.1|2079.1|2086.6|2080.6|2084.6|2078.6|35
1676878200000|2023-02-20 07:30:00|2084.9|2078.9|2084.6|2078.6|2084.9|2078.9|2081.6|2075.6|17
1676878500000|2023-02-20 07:35:00|2084.9|2078.9|2086.9|2080.9|2086.9|2080.9|2084.9|2078.9|6
1676878800000|2023-02-20 07:40:00|2087.1|2081.1|2089.9|2083.9|2089.9|2083.9|2087.1|2081.1|6
1676879100000|2023-02-20 07:45:00|2089.4|2083.4|2089.1|2083.1|2089.4|2083.4|2089.1|2083.1|4
1676879400000|2023-02-20 07:50:00|2089.4|2083.4|2090.1|2084.1|2090.6|2084.6|2089.4|2083.4|6
1676879700000|2023-02-20 07:55:00|2089.4|2083.4|2088.3|2082.3|2090|2084|2088.3|2082.3|16
1676880000000|2023-02-20 08:00:00|2088.5|2082.5|2088.9|2082.9|2088.9|2082.9|2084.3|2078.3|26
1676880300000|2023-02-20 08:05:00|2089|2083|2091.5|2085.5|2092.3|2086.3|2088.4|2082.4|34
1676880600000|2023-02-20 08:10:00|2091.4|2085.4|2093.5|2087.5|2093.8|2087.8|2091.4|2085.4|21
1676880900000|2023-02-20 08:15:00|2093.6|2087.6|2100.6|2094.6|2102.6|2096.6|2093.5|2087.5|38
1676881200000|2023-02-20 08:20:00|2100.8|2094.8|2100.4|2094.4|2101|2095|2100.4|2094.4|10
1676881500000|2023-02-20 08:25:00|2100.1|2094.1|2090.4|2084.4|2100.1|2094.1|2081.6|2075.6|51
1676881800000|2023-02-20 08:30:00|2091.6|2085.6|2096.8|2090.8|2100.4|2094.4|2091.4|2085.4|43
1676882100000|2023-02-20 08:35:00|2096.5|2090.5|2095.8|2089.8|2096.5|2090.5|2091.5|2085.5|34
1676882400000|2023-02-20 08:40:00|2095.5|2089.5|2095.8|2089.8|2095.8|2089.8|2093.9|2087.9|12
1676882700000|2023-02-20 08:45:00|2095.5|2089.5|2095.1|2089.1|2095.8|2089.8|2092.1|2086.1|16
1676883000000|2023-02-20 08:50:00|2094.9|2088.9|2098|2092|2098.1|2092.1|2094.5|2088.5|16
1676883300000|2023-02-20 08:55:00|2098.3|2092.3|2101.4|2095.4|2101.4|2095.4|2097.8|2091.8|15
1676883600000|2023-02-20 09:00:00|2101.8|2095.8|2107.1|2101.1|2113.9|2107.9|2101.8|2095.8|33
1676883900000|2023-02-20 09:05:00|2107.3|2101.3|2109.3|2103.3|2110.1|2104.1|2107.1|2101.1|24
1676884200000|2023-02-20 09:10:00|2109.1|2103.1|2107.8|2101.8|2109.1|2103.1|2107.8|2101.8|15
1676884500000|2023-02-20 09:15:00|2108.3|2102.3|2108.8|2102.8|2109.1|2103.1|2108.3|2102.3|10
1676884800000|2023-02-20 09:20:00|2107.8|2101.8|2119.3|2113.3|2119.5|2113.5|2107.3|2101.3|40
1676885100000|2023-02-20 09:25:00|2119.4|2113.4|2115.1|2109.1|2120.1|2114.1|2115.1|2109.1|18
1676885400000|2023-02-20 09:30:00|2114.8|2108.8|2112.4|2106.4|2114.8|2108.8|2111.5|2105.5|15
1676885700000|2023-02-20 09:35:00|2112.3|2106.3|2112.8|2106.8|2114|2108|2111|2105|27
1676886000000|2023-02-20 09:40:00|2113.1|2107.1|2117.5|2111.5|2117.9|2111.9|2113.1|2107.1|28
1676886300000|2023-02-20 09:45:00|2116.8|2110.8|2106.9|2100.9|2117.8|2111.8|2105.9|2099.9|21
1676886600000|2023-02-20 09:50:00|2106.6|2100.6|2112.1|2106.1|2112.3|2106.3|2106|2100|30
1676886900000|2023-02-20 09:55:00|2112.3|2106.3|2109.9|2103.9|2112.3|2106.3|2109.9|2103.9|13
1676887200000|2023-02-20 10:00:00|2109.8|2103.8|2111|2105|2111.3|2105.3|2109.8|2103.8|16
1676887500000|2023-02-20 10:05:00|2111.1|2105.1|2113|2107|2114.6|2108.6|2111.1|2105.1|11
1676887800000|2023-02-20 10:10:00|2113.1|2107.1|2114.1|2108.1|2114.1|2108.1|2113.1|2107.1|6
1676888100000|2023-02-20 10:15:00|2114.4|2108.4|2114|2108|2115.1|2109.1|2113.9|2107.9|7
1676888400000|2023-02-20 10:20:00|2112.9|2106.9|2112.1|2106.1|2112.9|2106.9|2111.9|2105.9|13
1676888700000|2023-02-20 10:25:00|2112.4|2106.4|2112.5|2106.5|2114.4|2108.4|2112|2106|22
1676889000000|2023-02-20 10:30:00|2113.6|2107.6|2114.3|2108.3|2114.3|2108.3|2113.3|2107.3|8
1676889300000|2023-02-20 10:35:00|2114|2108|2112.9|2106.9|2114|2108|2112.5|2106.5|6
1676889600000|2023-02-20 10:40:00|2113|2107|2113.6|2107.6|2113.6|2107.6|2113|2107|11
1676889900000|2023-02-20 10:45:00|2113.8|2107.8|2112.3|2106.3|2113.9|2107.9|2112.3|2106.3|13
1676890200000|2023-02-20 10:50:00|2112.5|2106.5|2113|2107|2113|2107|2112.3|2106.3|6
1676890500000|2023-02-20 10:55:00|2112.9|2106.9|2110.3|2104.3|2112.9|2106.9|2108.9|2102.9|20
1676890800000|2023-02-20 11:00:00|2110.4|2104.4|2109.9|2103.9|2110.4|2104.4|2107.1|2101.1|26
1676891100000|2023-02-20 11:05:00|2110|2104|2111|2105|2111|2105|2110|2104|3
1676891400000|2023-02-20 11:10:00|2111.1|2105.1|2111.9|2105.9|2112.8|2106.8|2111.1|2105.1|8
1676891700000|2023-02-20 11:15:00|2112|2106|2112.8|2106.8|2112.9|2106.9|2112|2106|13
1676892000000|2023-02-20 11:20:00|2112.9|2106.9|2112.9|2106.9|2113.8|2107.8|2112.8|2106.8|12
1676892300000|2023-02-20 11:25:00|2113.1|2107.1|2112.9|2106.9|2113.8|2107.8|2112.3|2106.3|11
1676892600000|2023-02-20 11:30:00|2113.1|2107.1|2112|2106|2113.6|2107.6|2111.6|2105.6|22
1676892900000|2023-02-20 11:35:00|2113|2107|2113.5|2107.5|2115.4|2109.4|2113|2107|13
1676893200000|2023-02-20 11:40:00|2113.4|2107.4|2112.3|2106.3|2113.5|2107.5|2112.3|2106.3|20
1676893500000|2023-02-20 11:45:00|2112.5|2106.5|2113.4|2107.4|2114.1|2108.1|2111.4|2105.4|19
1676893800000|2023-02-20 11:50:00|2112.9|2106.9|2111.9|2105.9|2113.1|2107.1|2111.9|2105.9|8
1676894100000|2023-02-20 11:55:00|2112|2106|2111.9|2105.9|2112.3|2106.3|2111.4|2105.4|14
1676894400000|2023-02-20 12:00:00|2112|2106|2107.4|2101.4|2112|2106|2106.9|2100.9|39
1676894700000|2023-02-20 12:05:00|2108|2102|2109.4|2103.4|2110.8|2104.8|2108|2102|15
1676895000000|2023-02-20 12:10:00|2110.9|2104.9|2110.5|2104.5|2112.9|2106.9|2110|2104|22
1676895300000|2023-02-20 12:15:00|2110.3|2104.3|2109.4|2103.4|2110.3|2104.3|2109.1|2103.1|10
1676895600000|2023-02-20 12:20:00|2108.8|2102.8|2109.8|2103.8|2109.8|2103.8|2108.8|2102.8|10
1676895900000|2023-02-20 12:25:00|2110|2104|2109.8|2103.8|2110.3|2104.3|2109.5|2103.5|13
1676896200000|2023-02-20 12:30:00|2109.5|2103.5|2106|2100|2109.5|2103.5|2106|2100|24
1676896500000|2023-02-20 12:35:00|2105.4|2099.4|2105|2099|2107.9|2101.9|2105|2099|27
1676896800000|2023-02-20 12:40:00|2104.8|2098.8|2099.4|2093.4|2105.1|2099.1|2098.5|2092.5|41
1676897100000|2023-02-20 12:45:00|2099|2093|2100.3|2094.3|2102.8|2096.8|2097.6|2091.6|32
1676897400000|2023-02-20 12:50:00|2100|2094|2097.3|2091.3|2101.8|2095.8|2097.3|2091.3|41
1676897700000|2023-02-20 12:55:00|2097.5|2091.5|2096.5|2090.5|2099|2093|2096.5|2090.5|25
1676898000000|2023-02-20 13:00:00|2096.6|2090.6|2100.1|2094.1|2100.1|2094.1|2096|2090|30
1676898300000|2023-02-20 13:05:00|2100.3|2094.3|2098.3|2092.3|2104.5|2098.5|2098|2092|42
1676898600000|2023-02-20 13:10:00|2098.4|2092.4|2099.1|2093.1|2101|2095|2098.4|2092.4|29
1676898900000|2023-02-20 13:15:00|2099.4|2093.4|2103.5|2097.5|2104|2098|2099.4|2093.4|38
1676899200000|2023-02-20 13:20:00|2103.9|2097.9|2103.5|2097.5|2105.1|2099.1|2102.6|2096.6|34
1676899500000|2023-02-20 13:25:00|2103.3|2097.3|2101|2095|2106.5|2100.5|2099.6|2093.6|46
1676899800000|2023-02-20 13:30:00|2101.8|2095.8|2102.6|2096.6|2102.6|2096.6|2100.5|2094.5|18
1676900100000|2023-02-20 13:35:00|2102.8|2096.8|2105.6|2099.6|2108.4|2102.4|2102.8|2096.8|32
1676900400000|2023-02-20 13:40:00|2105.5|2099.5|2105.9|2099.9|2106.4|2100.4|2103.9|2097.9|19
1676900700000|2023-02-20 13:45:00|2105.8|2099.8|2108.8|2102.8|2108.8|2102.8|2105.8|2099.8|22
1676901000000|2023-02-20 13:50:00|2108.5|2102.5|2114.3|2108.3|2114.6|2108.6|2108.5|2102.5|38
1676901300000|2023-02-20 13:55:00|2114.6|2108.6|2114.4|2108.4|2114.9|2108.9|2110.5|2104.5|37
1676901600000|2023-02-20 14:00:00|2114.5|2108.5|2125.8|2119.8|2127.9|2121.9|2113.6|2107.6|83
1676901900000|2023-02-20 14:05:00|2126|2120|2131.6|2125.6|2132.4|2126.4|2124.6|2118.6|80
1676902200000|2023-02-20 14:10:00|2131.5|2125.5|2130.5|2124.5|2133.9|2127.9|2129.9|2123.9|73
1676902500000|2023-02-20 14:15:00|2130.6|2124.6|2131.1|2125.1|2134.3|2128.3|2127.3|2121.3|47
1676902800000|2023-02-20 14:20:00|2131.5|2125.5|2131.8|2125.8|2133.8|2127.8|2128.3|2122.3|37
1676903100000|2023-02-20 14:25:00|2131.6|2125.6|2128.4|2122.4|2131.6|2125.6|2126.9|2120.9|28
1676903400000|2023-02-20 14:30:00|2129|2123|2131.5|2125.5|2131.6|2125.6|2127|2121|45
1676903700000|2023-02-20 14:35:00|2131.4|2125.4|2132.6|2126.6|2133.8|2127.8|2128.8|2122.8|48
1676904000000|2023-02-20 14:40:00|2132.8|2126.8|2134.8|2128.8|2137.5|2131.5|2132.4|2126.4|48
1676904300000|2023-02-20 14:45:00|2134.9|2128.9|2134.5|2128.5|2138.4|2132.4|2134.4|2128.4|29
1676904600000|2023-02-20 14:50:00|2135.4|2129.4|2136|2130|2136.4|2130.4|2134.9|2128.9|22
1676904900000|2023-02-20 14:55:00|2135.9|2129.9|2139|2133|2139.4|2133.4|2135.5|2129.5|36
1676905200000|2023-02-20 15:00:00|2139.4|2133.4|2149.8|2143.8|2149.8|2143.8|2137.9|2131.9|107
1676905500000|2023-02-20 15:05:00|2150|2144|2146.5|2140.5|2151.5|2145.5|2144.5|2138.5|50
1676905800000|2023-02-20 15:10:00|2146.9|2140.9|2144.3|2138.3|2147.1|2141.1|2144.3|2138.3|38
1676906100000|2023-02-20 15:15:00|2145.4|2139.4|2147.9|2141.9|2149.1|2143.1|2145.4|2139.4|46
1676906400000|2023-02-20 15:20:00|2148.1|2142.1|2144.6|2138.6|2148.4|2142.4|2144.3|2138.3|41
1676906700000|2023-02-20 15:25:00|2145.5|2139.5|2143.9|2137.9|2146.5|2140.5|2143.5|2137.5|25
1676907000000|2023-02-20 15:30:00|2143.8|2137.8|2143|2137|2144.4|2138.4|2142.6|2136.6|19
1676907300000|2023-02-20 15:35:00|2143.3|2137.3|2141|2135|2144.1|2138.1|2140.9|2134.9|27
1676907600000|2023-02-20 15:40:00|2140.8|2134.8|2142|2136|2142.1|2136.1|2136.8|2130.8|36
1676907900000|2023-02-20 15:45:00|2142.5|2136.5|2148.9|2142.9|2149.1|2143.1|2141.5|2135.5|54
1676908200000|2023-02-20 15:50:00|2149|2143|2150.5|2144.5|2150.9|2144.9|2148.6|2142.6|29
1676908500000|2023-02-20 15:55:00|2150.9|2144.9|2161.8|2155.8|2163.3|2157.3|2150.6|2144.6|64
1676908800000|2023-02-20 16:00:00|2161.1|2155.1|2160|2154|2161.5|2155.5|2158.5|2152.5|40
1676909100000|2023-02-20 16:05:00|2159.9|2153.9|2159|2153|2161.4|2155.4|2157.3|2151.3|58
1676909400000|2023-02-20 16:10:00|2159.1|2153.1|2160.6|2154.6|2160.6|2154.6|2157.6|2151.6|44
1676909700000|2023-02-20 16:15:00|2160.9|2154.9|2155.1|2149.1|2164.4|2158.4|2152.5|2146.5|126
1676910000000|2023-02-20 16:20:00|2155|2149|2160.3|2154.3|2160.3|2154.3|2154.3|2148.3|44
1676910300000|2023-02-20 16:25:00|2159.9|2153.9|2164.9|2158.9|2166.3|2160.3|2158.8|2152.8|46
1676910600000|2023-02-20 16:30:00|2165.3|2159.3|2165.3|2159.3|2165.6|2159.6|2164.5|2158.5|18
1676910900000|2023-02-20 16:35:00|2166|2160|2169.3|2163.3|2169.4|2163.4|2165.1|2159.1|21
1676911200000|2023-02-20 16:40:00|2170.3|2164.3|2169|2163|2170.5|2164.5|2167.6|2161.6|40
1676911500000|2023-02-20 16:45:00|2169.3|2163.3|2168.1|2162.1|2170.9|2164.9|2166.8|2160.8|36
1676911800000|2023-02-20 16:50:00|2168.3|2162.3|2164.1|2158.1|2169.3|2163.3|2164.1|2158.1|15
1676912100000|2023-02-20 16:55:00|2164.4|2158.4|2166.8|2160.8|2169.5|2163.5|2164.4|2158.4|18
1676912400000|2023-02-20 17:00:00|2167|2161|2166.8|2160.8|2167|2161|2165.3|2159.3|15
1676912700000|2023-02-20 17:05:00|2166.5|2160.5|2168|2162|2168.4|2162.4|2166.5|2160.5|9
1676913000000|2023-02-20 17:10:00|2167.9|2161.9|2166.8|2160.8|2167.9|2161.9|2166|2160|9
1676913300000|2023-02-20 17:15:00|2166.5|2160.5|2169.3|2163.3|2169.3|2163.3|2166.4|2160.4|18
1676913600000|2023-02-20 17:20:00|2169.4|2163.4|2169.5|2163.5|2169.8|2163.8|2167.5|2161.5|24
1676913900000|2023-02-20 17:25:00|2169.3|2163.3|2172.3|2166.3|2173.1|2167.1|2169.3|2163.3|27
1676914200000|2023-02-20 17:30:00|2172.1|2166.1|2170.5|2164.5|2172.1|2166.1|2170.5|2164.5|6
1676914500000|2023-02-20 17:35:00|2170.6|2164.6|2175.3|2169.3|2175.5|2169.5|2170.6|2164.6|9
1676914800000|2023-02-20 17:40:00|2175.5|2169.5|2175.5|2169.5|2175.6|2169.6|2175.5|2169.5|3
1676915100000|2023-02-20 17:45:00|2175.8|2169.8|2175|2169|2175.8|2169.8|2175|2169|6
1676915400000|2023-02-20 17:50:00|2174.8|2168.8|2174.8|2168.8|2175|2169|2174.8|2168.8|8
1676915700000|2023-02-20 17:55:00|2175|2169|2176.4|2170.4|2177.9|2171.9|2174.6|2168.6|34
1676916000000|2023-02-20 18:00:00|2175.6|2169.6|2174.1|2168.1|2176.5|2170.5|2172.4|2166.4|23
1676916300000|2023-02-20 18:05:00|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2172.8|2166.8|11
1676917200000|2023-02-20 18:20:00|2174.1|2168.1|2174.5|2168.5|2174.5|2168.5|2173.9|2167.9|5
1676918400000|2023-02-20 18:40:00|2174.4|2168.4|2174|2168|2174.4|2168.4|2174|2168|3
1676918700000|2023-02-20 18:45:00|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|1
1676919000000|2023-02-20 18:50:00|2173.9|2167.9|2174|2168|2174.1|2168.1|2172.9|2166.9|8
1676919300000|2023-02-20 18:55:00|2174.6|2168.6|2180.8|2162|2181.3|2168.8|2174.6|2162|5
1676941200000|2023-02-21 01:00:00|2161.6|2155.6|2160.4|2154.4|2164.1|2158.1|2159.8|2153.8|31
1676941500000|2023-02-21 01:05:00|2160.5|2154.5|2159.4|2153.4|2162.6|2156.6|2158.9|2152.9|26
1676941800000|2023-02-21 01:10:00|2159.6|2153.6|2159.4|2153.4|2161.1|2155.1|2159.4|2153.4|34
1676942100000|2023-02-21 01:15:00|2159.1|2153.1|2156.4|2150.4|2159.4|2153.4|2156.4|2150.4|60
1676942400000|2023-02-21 01:20:00|2156.9|2150.9|2157.4|2151.4|2158.6|2152.6|2155.6|2149.6|42
1676942700000|2023-02-21 01:25:00|2157.1|2151.1|2155.9|2149.9|2157.4|2151.4|2155.9|2149.9|10
1676943000000|2023-02-21 01:30:00|2156.1|2150.1|2155.9|2149.9|2157.4|2151.4|2155.6|2149.6|30
1676943300000|2023-02-21 01:35:00|2155.6|2149.6|2155.4|2149.4|2156.6|2150.6|2155.4|2149.4|21
1676943600000|2023-02-21 01:40:00|2155.6|2149.6|2153.1|2147.1|2155.6|2149.6|2153.1|2147.1|34
1676943900000|2023-02-21 01:45:00|2152.9|2146.9|2152.4|2146.4|2153.9|2147.9|2152.1|2146.1|32
1676944200000|2023-02-21 01:50:00|2152.9|2146.9|2152.9|2146.9|2153.6|2147.6|2152.1|2146.1|69
1676944500000|2023-02-21 01:55:00|2153.4|2147.4|2149.6|2143.6|2153.4|2147.4|2149.6|2143.6|23
1676944800000|2023-02-21 02:00:00|2150.1|2144.1|2151.9|2145.9|2153.1|2147.1|2150.1|2144.1|20
1676945100000|2023-02-21 02:05:00|2152.1|2146.1|2152.4|2146.4|2153.4|2147.4|2152.1|2146.1|6
1676945400000|2023-02-21 02:10:00|2152.9|2146.9|2150.9|2144.9|2153.1|2147.1|2150.1|2144.1|20
1676945700000|2023-02-21 02:15:00|2151.1|2145.1|2151.4|2145.4|2151.4|2145.4|2151.1|2145.1|2
1676946000000|2023-02-21 02:20:00|2151.1|2145.1|2151.4|2145.4|2151.4|2145.4|2151.1|2145.1|4
1676946300000|2023-02-21 02:25:00|2151.1|2145.1|2151.9|2145.9|2152.9|2146.9|2151.1|2145.1|10
1676946600000|2023-02-21 02:30:00|2151.6|2145.6|2151.9|2145.9|2152.4|2146.4|2149.9|2143.9|31
1676946900000|2023-02-21 02:35:00|2150.6|2144.6|2149.9|2143.9|2150.6|2144.6|2149.9|2143.9|5
1676947200000|2023-02-21 02:40:00|2150.1|2144.1|2152.1|2146.1|2152.4|2146.4|2149.9|2143.9|28
1676947500000|2023-02-21 02:45:00|2151.9|2145.9|2150.4|2144.4|2152.6|2146.6|2150.1|2144.1|25
1676947800000|2023-02-21 02:50:00|2150.6|2144.6|2149.6|2143.6|2151.4|2145.4|2148.9|2142.9|25
1676948100000|2023-02-21 02:55:00|2149.9|2143.9|2149.4|2143.4|2149.9|2143.9|2149.4|2143.4|2
1676948400000|2023-02-21 03:00:00|2149.9|2143.9|2149.9|2143.9|2150.1|2144.1|2149.6|2143.6|19
1676948700000|2023-02-21 03:05:00|2149.6|2143.6|2149.1|2143.1|2150.1|2144.1|2148.9|2142.9|13
1676949000000|2023-02-21 03:10:00|2148.9|2142.9|2149.4|2143.4|2149.4|2143.4|2148.9|2142.9|9
1676949300000|2023-02-21 03:15:00|2149.6|2143.6|2150.9|2144.9|2151.4|2145.4|2149.6|2143.6|30
1676949600000|2023-02-21 03:20:00|2152.1|2146.1|2150.4|2144.4|2152.1|2146.1|2149.4|2143.4|29
1676949900000|2023-02-21 03:25:00|2149.6|2143.6|2150.4|2144.4|2151.4|2145.4|2149.6|2143.6|23
1676950200000|2023-02-21 03:30:00|2150.6|2144.6|2150.6|2144.6|2151.1|2145.1|2150.4|2144.4|21
1676950500000|2023-02-21 03:35:00|2150.4|2144.4|2151.6|2145.6|2151.6|2145.6|2150.4|2144.4|5
1676950800000|2023-02-21 03:40:00|2151.4|2145.4|2151.4|2145.4|2152.4|2146.4|2151.1|2145.1|20
1676951100000|2023-02-21 03:45:00|2151.1|2145.1|2151.4|2145.4|2151.4|2145.4|2151.1|2145.1|6
1676951400000|2023-02-21 03:50:00|2151.6|2145.6|2151.6|2145.6|2151.9|2145.9|2150.9|2144.9|8
1676951700000|2023-02-21 03:55:00|2151.9|2145.9|2151.6|2145.6|2152.4|2146.4|2151.4|2145.4|7
1676952000000|2023-02-21 04:00:00|2151.4|2145.4|2150.1|2144.1|2151.4|2145.4|2150.1|2144.1|2
1676952300000|2023-02-21 04:05:00|2150.4|2144.4|2152.4|2146.4|2152.4|2146.4|2150.4|2144.4|6
1676952600000|2023-02-21 04:10:00|2152.1|2146.1|2152.4|2146.4|2152.4|2146.4|2152.1|2146.1|4
1676952900000|2023-02-21 04:15:00|2152.1|2146.1|2152.4|2146.4|2152.4|2146.4|2152.1|2146.1|2
1676954100000|2023-02-21 04:35:00|2152.1|2146.1|2152.4|2146.4|2152.4|2146.4|2152.1|2146.1|2
1676955000000|2023-02-21 04:50:00|2151.4|2145.4|2152.4|2146.4|2152.4|2146.4|2151.4|2145.4|2
1676955300000|2023-02-21 04:55:00|2153.4|2147.4|2153.9|2147.9|2153.9|2147.9|2153.4|2147.4|2
1676955600000|2023-02-21 05:00:00|2153.6|2147.6|2153.4|2147.4|2153.9|2147.9|2153.1|2147.1|5
1676955900000|2023-02-21 05:05:00|2153.6|2147.6|2154.4|2148.4|2154.4|2148.4|2153.6|2147.6|4
1676956200000|2023-02-21 05:10:00|2155.4|2149.4|2155.6|2149.6|2156.5|2150.5|2155.4|2149.4|6
1676956500000|2023-02-21 05:15:00|2156.1|2150.1|2156.6|2150.6|2156.6|2150.6|2156.1|2150.1|4
1676956800000|2023-02-21 05:20:00|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1676957100000|2023-02-21 05:25:00|2156.1|2150.1|2155.6|2149.6|2156.1|2150.1|2155.6|2149.6|2
1676957400000|2023-02-21 05:30:00|2155.4|2149.4|2150.1|2144.1|2155.4|2149.4|2150.1|2144.1|33
1676957700000|2023-02-21 05:35:00|2150.4|2144.4|2150.6|2144.6|2150.9|2144.9|2149.9|2143.9|15
1676958000000|2023-02-21 05:40:00|2150.9|2144.9|2149.6|2143.6|2151.1|2145.1|2149.6|2143.6|13
1676958300000|2023-02-21 05:45:00|2150.4|2144.4|2149.1|2143.1|2150.9|2144.9|2149.1|2143.1|25
1676958600000|2023-02-21 05:50:00|2150.4|2144.4|2148.9|2142.9|2150.6|2144.6|2148.6|2142.6|17
1676958900000|2023-02-21 05:55:00|2149.1|2143.1|2150.1|2144.1|2151.1|2145.1|2148.6|2142.6|15
1676959200000|2023-02-21 06:00:00|2149.1|2143.1|2149.1|2143.1|2150.6|2144.6|2148.9|2142.9|14
1676959500000|2023-02-21 06:05:00|2149.6|2143.6|2148.9|2142.9|2149.6|2143.6|2148.9|2142.9|9
1676959800000|2023-02-21 06:10:00|2148.6|2142.6|2148.6|2142.6|2150.6|2144.6|2148.4|2142.4|22
1676960100000|2023-02-21 06:15:00|2148.9|2142.9|2149.4|2143.4|2150.1|2144.1|2148.9|2142.9|6
1676960400000|2023-02-21 06:20:00|2149.1|2143.1|2146.9|2140.9|2149.1|2143.1|2146.6|2140.6|5
1676960700000|2023-02-21 06:25:00|2146.6|2140.6|2145.4|2139.4|2146.6|2140.6|2145.1|2139.1|16
1676961000000|2023-02-21 06:30:00|2145.1|2139.1|2145.4|2139.4|2146.4|2140.4|2145.1|2139.1|5
1676961300000|2023-02-21 06:35:00|2146.4|2140.4|2144.1|2138.1|2146.4|2140.4|2144.1|2138.1|7
1676961600000|2023-02-21 06:40:00|2144.9|2138.9|2142.1|2136.1|2145.4|2139.4|2141.4|2135.4|31
1676961900000|2023-02-21 06:45:00|2142.6|2136.6|2141.1|2135.1|2145.4|2139.4|2140.6|2134.6|57
1676962200000|2023-02-21 06:50:00|2141.4|2135.4|2139.4|2133.4|2142.1|2136.1|2138.6|2132.6|38
1676962500000|2023-02-21 06:55:00|2139.9|2133.9|2142.1|2136.1|2142.4|2136.4|2139.9|2133.9|18
1676962800000|2023-02-21 07:00:00|2141.9|2135.9|2143.4|2137.4|2143.4|2137.4|2140.4|2134.4|18
1676963100000|2023-02-21 07:05:00|2143.1|2137.1|2144.9|2138.9|2144.9|2138.9|2142.6|2136.6|7
1676963400000|2023-02-21 07:10:00|2144.1|2138.1|2144.1|2138.1|2144.6|2138.6|2143.9|2137.9|8
1676963700000|2023-02-21 07:15:00|2143.9|2137.9|2142.4|2136.4|2144.1|2138.1|2141.9|2135.9|13
1676964000000|2023-02-21 07:20:00|2142.1|2136.1|2144.4|2138.4|2144.6|2138.6|2141.9|2135.9|10
1676964300000|2023-02-21 07:25:00|2144.6|2138.6|2146.4|2140.4|2146.4|2140.4|2144.6|2138.6|7
1676964600000|2023-02-21 07:30:00|2146.1|2140.1|2145.9|2139.9|2147.1|2141.1|2144.9|2138.9|17
1676964900000|2023-02-21 07:35:00|2145.6|2139.6|2144.9|2138.9|2145.6|2139.6|2144.9|2138.9|8
1676965200000|2023-02-21 07:40:00|2145.1|2139.1|2146.1|2140.1|2146.6|2140.6|2144.9|2138.9|16
1676965500000|2023-02-21 07:45:00|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|1
1676965800000|2023-02-21 07:50:00|2145.6|2139.6|2145.9|2139.9|2145.9|2139.9|2145.4|2139.4|5
1676966100000|2023-02-21 07:55:00|2146.1|2140.1|2146|2140|2146.6|2140.6|2144.6|2138.6|16
1676966400000|2023-02-21 08:00:00|2145.9|2139.9|2152.8|2146.8|2153.8|2147.8|2144.1|2138.1|64
1676966700000|2023-02-21 08:05:00|2153.3|2147.3|2163.1|2157.1|2163.9|2157.9|2153.3|2147.3|65
1676967000000|2023-02-21 08:10:00|2163.3|2157.3|2170.1|2164.1|2170.4|2164.4|2162.3|2156.3|69
1676967300000|2023-02-21 08:15:00|2170.3|2164.3|2172.4|2166.4|2175|2169|2169.8|2163.8|48
1676967600000|2023-02-21 08:20:00|2172.3|2166.3|2166.1|2160.1|2172.3|2166.3|2164.4|2158.4|44
1676967900000|2023-02-21 08:25:00|2166.4|2160.4|2169.9|2163.9|2171.8|2165.8|2166|2160|50
1676968200000|2023-02-21 08:30:00|2169.8|2163.8|2167|2161|2169.8|2163.8|2167|2161|32
1676968500000|2023-02-21 08:35:00|2166.9|2160.9|2165.4|2159.4|2167|2161|2162.6|2156.6|54
1676968800000|2023-02-21 08:40:00|2165.1|2159.1|2167.4|2161.4|2167.4|2161.4|2165.1|2159.1|13
1676969100000|2023-02-21 08:45:00|2167.3|2161.3|2167|2161|2167.3|2161.3|2163|2157|49
1676969400000|2023-02-21 08:50:00|2166.8|2160.8|2159.6|2153.6|2168.4|2162.4|2159.6|2153.6|39
1676969700000|2023-02-21 08:55:00|2159.9|2153.9|2157.8|2151.8|2160.1|2154.1|2157.1|2151.1|27
1676970000000|2023-02-21 09:00:00|2157.5|2151.5|2154.9|2148.9|2157.8|2151.8|2154.4|2148.4|26
1676970300000|2023-02-21 09:05:00|2154.8|2148.8|2154|2148|2154.8|2148.8|2149.6|2143.6|43
1676970600000|2023-02-21 09:10:00|2153.9|2147.9|2150.1|2144.1|2154.4|2148.4|2150.1|2144.1|37
1676970900000|2023-02-21 09:15:00|2150|2144|2147.8|2141.8|2150|2144|2147.4|2141.4|21
1676971200000|2023-02-21 09:20:00|2147.5|2141.5|2144.5|2138.5|2147.8|2141.8|2143.3|2137.3|43
1676971500000|2023-02-21 09:25:00|2144.6|2138.6|2151|2145|2151|2145|2144.6|2138.6|39
1676971800000|2023-02-21 09:30:00|2151.1|2145.1|2153.9|2147.9|2155.6|2149.6|2150.6|2144.6|44
1676972100000|2023-02-21 09:35:00|2154|2148|2154.1|2148.1|2155.6|2149.6|2154|2148|12
1676972400000|2023-02-21 09:40:00|2153.9|2147.9|2151.4|2145.4|2153.9|2147.9|2149.6|2143.6|44
1676972700000|2023-02-21 09:45:00|2151.3|2145.3|2151.1|2145.1|2152.5|2146.5|2149.5|2143.5|30
1676973000000|2023-02-21 09:50:00|2150.4|2144.4|2156|2150|2156|2150|2147.9|2141.9|33
1676973300000|2023-02-21 09:55:00|2157|2151|2154.5|2148.5|2157.3|2151.3|2153.9|2147.9|29
1676973600000|2023-02-21 10:00:00|2154.3|2148.3|2151.8|2145.8|2154.3|2148.3|2150.8|2144.8|21
1676973900000|2023-02-21 10:05:00|2151.9|2145.9|2153.6|2147.6|2155|2149|2151.9|2145.9|26
1676974200000|2023-02-21 10:10:00|2153.8|2147.8|2153.3|2147.3|2155.8|2149.8|2153|2147|17
1676974500000|2023-02-21 10:15:00|2153|2147|2153.1|2147.1|2153.1|2147.1|2152.5|2146.5|9
1676974800000|2023-02-21 10:20:00|2153|2147|2154.5|2148.5|2156|2150|2152.8|2146.8|19
1676975100000|2023-02-21 10:25:00|2154.4|2148.4|2152|2146|2154.4|2148.4|2151.1|2145.1|31
1676975400000|2023-02-21 10:30:00|2152.1|2146.1|2153.4|2147.4|2155.5|2149.5|2152.1|2146.1|30
1676975700000|2023-02-21 10:35:00|2153.1|2147.1|2153.1|2147.1|2153.6|2147.6|2152.9|2146.9|8
1676976000000|2023-02-21 10:40:00|2153|2147|2153|2147|2153.1|2147.1|2152.9|2146.9|8
1676976300000|2023-02-21 10:45:00|2153.3|2147.3|2153.4|2147.4|2153.4|2147.4|2152.9|2146.9|6
1676976600000|2023-02-21 10:50:00|2153.6|2147.6|2153.4|2147.4|2153.6|2147.6|2153.4|2147.4|4
1676976900000|2023-02-21 10:55:00|2153.5|2147.5|2155.6|2149.6|2155.6|2149.6|2152.4|2146.4|21
1676977200000|2023-02-21 11:00:00|2155.9|2149.9|2158.5|2152.5|2160.3|2154.3|2155.9|2149.9|23
1676977500000|2023-02-21 11:05:00|2159.1|2153.1|2158.8|2152.8|2159.5|2153.5|2158.5|2152.5|12
1676977800000|2023-02-21 11:10:00|2157.5|2151.5|2158|2152|2159|2153|2155.1|2149.1|28
1676978100000|2023-02-21 11:15:00|2157.5|2151.5|2156.9|2150.9|2159.1|2153.1|2156.3|2150.3|43
1676978400000|2023-02-21 11:20:00|2157|2151|2160.1|2154.1|2160.1|2154.1|2156.4|2150.4|27
1676978700000|2023-02-21 11:25:00|2160.3|2154.3|2164|2158|2166|2160|2159.4|2153.4|45
1676979000000|2023-02-21 11:30:00|2164.1|2158.1|2168.6|2162.6|2169.6|2163.6|2163.4|2157.4|56
1676979300000|2023-02-21 11:35:00|2168.4|2162.4|2168.4|2162.4|2168.5|2162.5|2164.5|2158.5|40
1676979600000|2023-02-21 11:40:00|2168|2162|2166|2160|2168.6|2162.6|2164.9|2158.9|41
1676979900000|2023-02-21 11:45:00|2166.6|2160.6|2162.6|2156.6|2167.3|2161.3|2162.1|2156.1|43
1676980200000|2023-02-21 11:50:00|2162.8|2156.8|2162.9|2156.9|2163.3|2157.3|2160.9|2154.9|20
1676980500000|2023-02-21 11:55:00|2162.8|2156.8|2160|2154|2163|2157|2159.8|2153.8|22
1676980800000|2023-02-21 12:00:00|2159.8|2153.8|2160.5|2154.5|2163.4|2157.4|2159.6|2153.6|49
1676981100000|2023-02-21 12:05:00|2160.6|2154.6|2161.1|2155.1|2162.6|2156.6|2160.5|2154.5|46
1676981400000|2023-02-21 12:10:00|2161|2155|2152.6|2146.6|2161.5|2155.5|2152.6|2146.6|60
1676981700000|2023-02-21 12:15:00|2152.4|2146.4|2151.9|2145.9|2153.8|2147.8|2151.5|2145.5|36
1676982000000|2023-02-21 12:20:00|2151.6|2145.6|2148.6|2142.6|2152|2146|2148.6|2142.6|33
1676982300000|2023-02-21 12:25:00|2149.5|2143.5|2153.3|2147.3|2154.6|2148.6|2149.3|2143.3|53
1676982600000|2023-02-21 12:30:00|2153.4|2147.4|2156.8|2150.8|2157.5|2151.5|2153.4|2147.4|54
1676982900000|2023-02-21 12:35:00|2157|2151|2157.8|2151.8|2159.8|2153.8|2154.4|2148.4|88
1676983200000|2023-02-21 12:40:00|2158.4|2152.4|2161.1|2155.1|2164.3|2158.3|2156.8|2150.8|83
1676983500000|2023-02-21 12:45:00|2161|2155|2162.4|2156.4|2165.5|2159.5|2160.6|2154.6|117
1676983800000|2023-02-21 12:50:00|2162.5|2156.5|2165.1|2159.1|2167.5|2161.5|2162.5|2156.5|81
1676984100000|2023-02-21 12:55:00|2165.3|2159.3|2162.3|2156.3|2165.8|2159.8|2161.5|2155.5|45
1676984400000|2023-02-21 13:00:00|2162|2156|2152.1|2146.1|2162|2156|2149.6|2143.6|96
1676984700000|2023-02-21 13:05:00|2152.3|2146.3|2149.3|2143.3|2153.3|2147.3|2148.3|2142.3|44
1676985000000|2023-02-21 13:10:00|2149.5|2143.5|2148.5|2142.5|2150.5|2144.5|2148.5|2142.5|29
1676985300000|2023-02-21 13:15:00|2148.4|2142.4|2147|2141|2149.4|2143.4|2145.1|2139.1|46
1676985600000|2023-02-21 13:20:00|2146.8|2140.8|2142.1|2136.1|2146.8|2140.8|2140.5|2134.5|48
1676985900000|2023-02-21 13:25:00|2141.9|2135.9|2149.9|2143.9|2150.1|2144.1|2140.4|2134.4|71
1676986200000|2023-02-21 13:30:00|2150.1|2144.1|2153|2147|2155.8|2149.8|2149.1|2143.1|83
1676986500000|2023-02-21 13:35:00|2152.5|2146.5|2154.6|2148.6|2156.5|2150.5|2149.4|2143.4|46
1676986800000|2023-02-21 13:40:00|2154.5|2148.5|2153.5|2147.5|2156.1|2150.1|2153.3|2147.3|49
1676987100000|2023-02-21 13:45:00|2153.6|2147.6|2149.3|2143.3|2153.6|2147.6|2147.9|2141.9|41
1676987400000|2023-02-21 13:50:00|2149.6|2143.6|2154|2148|2154|2148|2149.6|2143.6|33
1676987700000|2023-02-21 13:55:00|2153.6|2147.6|2149.3|2143.3|2156.4|2150.4|2149.3|2143.3|43
1676988000000|2023-02-21 14:00:00|2149|2143|2145|2139|2149|2143|2144.6|2138.6|49
1676988300000|2023-02-21 14:05:00|2145.3|2139.3|2149.8|2143.8|2151.9|2145.9|2145.3|2139.3|30
1676988600000|2023-02-21 14:10:00|2149.6|2143.6|2145.5|2139.5|2149.6|2143.6|2143.4|2137.4|54
1676988900000|2023-02-21 14:15:00|2145.3|2139.3|2142.6|2136.6|2145.3|2139.3|2141.6|2135.6|43
1676989200000|2023-02-21 14:20:00|2142.9|2136.9|2143|2137|2144|2138|2141.5|2135.5|23
1676989500000|2023-02-21 14:25:00|2143.3|2137.3|2143.9|2137.9|2146.1|2140.1|2143|2137|29
1676989800000|2023-02-21 14:30:00|2144|2138|2144.6|2138.6|2144.9|2138.9|2143.9|2137.9|15
1676990100000|2023-02-21 14:35:00|2144.9|2138.9|2149.4|2143.4|2152.8|2146.8|2144.9|2138.9|49
1676990400000|2023-02-21 14:40:00|2149.3|2143.3|2147.5|2141.5|2150.4|2144.4|2147.3|2141.3|57
1676990700000|2023-02-21 14:45:00|2146.9|2140.9|2142.4|2136.4|2148.3|2142.3|2141.6|2135.6|100
1676991000000|2023-02-21 14:50:00|2142.6|2136.6|2143.4|2137.4|2144.5|2138.5|2140|2134|57
1676991300000|2023-02-21 14:55:00|2143|2137|2141.1|2135.1|2143.3|2137.3|2140.4|2134.4|45
1676991600000|2023-02-21 15:00:00|2140.9|2134.9|2143.8|2137.8|2145.8|2139.8|2140.8|2134.8|59
1676991900000|2023-02-21 15:05:00|2143.6|2137.6|2144.3|2138.3|2144.8|2138.8|2141.5|2135.5|39
1676992200000|2023-02-21 15:10:00|2144|2138|2140.9|2134.9|2144.3|2138.3|2140.5|2134.5|37
1676992500000|2023-02-21 15:15:00|2140.4|2134.4|2141.1|2135.1|2144|2138|2139.5|2133.5|38
1676992800000|2023-02-21 15:20:00|2141.5|2135.5|2134.8|2128.8|2141.8|2135.8|2134.8|2128.8|79
1676993100000|2023-02-21 15:25:00|2135.1|2129.1|2135.5|2129.5|2135.5|2129.5|2130.5|2124.5|62
1676993400000|2023-02-21 15:30:00|2135.6|2129.6|2134.8|2128.8|2138.3|2132.3|2133.1|2127.1|40
1676993700000|2023-02-21 15:35:00|2134.6|2128.6|2138.6|2132.6|2138.6|2132.6|2134.4|2128.4|24
1676994000000|2023-02-21 15:40:00|2138.9|2132.9|2142|2136|2148.3|2142.3|2138.9|2132.9|43
1676994300000|2023-02-21 15:45:00|2141.8|2135.8|2143.5|2137.5|2144.5|2138.5|2141|2135|31
1676994600000|2023-02-21 15:50:00|2143.8|2137.8|2146.9|2140.9|2146.9|2140.9|2143.5|2137.5|30
1676994900000|2023-02-21 15:55:00|2146.4|2140.4|2144.4|2138.4|2150.4|2144.4|2144.4|2138.4|62
1676995200000|2023-02-21 16:00:00|2144.5|2138.5|2142.8|2136.8|2145.4|2139.4|2142.8|2136.8|28
1676995500000|2023-02-21 16:05:00|2142.6|2136.6|2143|2137|2145|2139|2140.5|2134.5|57
1676995800000|2023-02-21 16:10:00|2143.3|2137.3|2145.1|2139.1|2145.4|2139.4|2142.8|2136.8|12
1676996100000|2023-02-21 16:15:00|2144.9|2138.9|2145.3|2139.3|2147.1|2141.1|2141.8|2135.8|89
1676996400000|2023-02-21 16:20:00|2145.5|2139.5|2146.5|2140.5|2147.5|2141.5|2145.5|2139.5|26
1676996700000|2023-02-21 16:25:00|2147|2141|2143.5|2137.5|2147|2141|2142.3|2136.3|35
1676997000000|2023-02-21 16:30:00|2143.4|2137.4|2143.6|2137.6|2144.1|2138.1|2140.4|2134.4|35
1676997300000|2023-02-21 16:35:00|2143.8|2137.8|2144.9|2138.9|2146.8|2140.8|2143.3|2137.3|43
1676997600000|2023-02-21 16:40:00|2144.8|2138.8|2148.1|2142.1|2148.3|2142.3|2143.4|2137.4|37
1676997900000|2023-02-21 16:45:00|2148.3|2142.3|2146.9|2140.9|2149|2143|2146.9|2140.9|22
1676998200000|2023-02-21 16:50:00|2146.8|2140.8|2148|2142|2148.3|2142.3|2146.5|2140.5|25
1676998500000|2023-02-21 16:55:00|2148.1|2142.1|2148.4|2142.4|2148.4|2142.4|2144.8|2138.8|32
1676998800000|2023-02-21 17:00:00|2148.3|2142.3|2146.5|2140.5|2148.3|2142.3|2146.4|2140.4|14
1676999100000|2023-02-21 17:05:00|2147.6|2141.6|2145.1|2139.1|2148.5|2142.5|2144.4|2138.4|30
1676999400000|2023-02-21 17:10:00|2145.3|2139.3|2144.5|2138.5|2145.6|2139.6|2144.5|2138.5|17
1676999700000|2023-02-21 17:15:00|2144.3|2138.3|2144.5|2138.5|2144.8|2138.8|2143.9|2137.9|12
1677000000000|2023-02-21 17:20:00|2144.6|2138.6|2144.8|2138.8|2145.4|2139.4|2144.5|2138.5|15
1677000300000|2023-02-21 17:25:00|2144.5|2138.5|2143|2137|2144.5|2138.5|2143|2137|11
1677000600000|2023-02-21 17:30:00|2143.3|2137.3|2144.4|2138.4|2144.4|2138.4|2143.3|2137.3|8
1677000900000|2023-02-21 17:35:00|2144.1|2138.1|2145|2139|2145.3|2139.3|2144|2138|12
1677001200000|2023-02-21 17:40:00|2144.8|2138.8|2145.6|2139.6|2145.6|2139.6|2144|2138|9
1677001500000|2023-02-21 17:45:00|2145.8|2139.8|2145.8|2139.8|2145.9|2139.9|2144.6|2138.6|15
1677001800000|2023-02-21 17:50:00|2145.9|2139.9|2145.8|2139.8|2145.9|2139.9|2143.9|2137.9|20
1677002100000|2023-02-21 17:55:00|2145.9|2139.9|2151.8|2145.8|2151.9|2145.9|2144.5|2138.5|62
1677002400000|2023-02-21 18:00:00|2151.3|2145.3|2144.6|2138.6|2151.3|2145.3|2143.4|2137.4|16
1677002700000|2023-02-21 18:05:00|2144.9|2138.9|2144.9|2138.9|2145.6|2139.6|2144.5|2138.5|11
1677003000000|2023-02-21 18:10:00|2144.6|2138.6|2144.3|2138.3|2144.6|2138.6|2143.9|2137.9|9
1677003300000|2023-02-21 18:15:00|2144.5|2138.5|2144.4|2138.4|2145.6|2139.6|2144|2138|10
1677003600000|2023-02-21 18:20:00|2144.3|2138.3|2143.6|2137.6|2144.5|2138.5|2143.4|2137.4|6
1677004200000|2023-02-21 18:30:00|2143.4|2137.4|2143|2137|2143.4|2137.4|2142.9|2136.9|8
1677004800000|2023-02-21 18:40:00|2142.8|2136.8|2142.9|2136.9|2143|2137|2142.8|2136.8|5
1677005100000|2023-02-21 18:45:00|2143|2137|2143|2137|2143|2137|2143|2137|1
1677005400000|2023-02-21 18:50:00|2143.1|2137.1|2143.4|2137.4|2143.4|2137.4|2143.1|2137.1|4
1677005700000|2023-02-21 18:55:00|2143.8|2137.8|2153.5|2134.8|2153.8|2141.4|2143.8|2134.8|6
1677027600000|2023-02-22 01:00:00|2148.4|2142.4|2144.9|2138.9|2149.1|2143.1|2144.6|2138.6|30
1677027900000|2023-02-22 01:05:00|2145.1|2139.1|2144.6|2138.6|2147.9|2141.9|2144.1|2138.1|46
1677028200000|2023-02-22 01:10:00|2145.1|2139.1|2145.1|2139.1|2145.4|2139.4|2142.9|2136.9|14
1677028500000|2023-02-22 01:15:00|2146.4|2140.4|2146.4|2140.4|2146.6|2140.6|2146.1|2140.1|8
1677028800000|2023-02-22 01:20:00|2146.6|2140.6|2149.1|2143.1|2149.4|2143.4|2146.6|2140.6|9
1677029100000|2023-02-22 01:25:00|2149.4|2143.4|2146.1|2140.1|2149.4|2143.4|2145.6|2139.6|8
1677029400000|2023-02-22 01:30:00|2146.4|2140.4|2145.1|2139.1|2146.4|2140.4|2145.1|2139.1|7
1677029700000|2023-02-22 01:35:00|2145.4|2139.4|2145.9|2139.9|2146.1|2140.1|2145.4|2139.4|5
1677030000000|2023-02-22 01:40:00|2145.6|2139.6|2145.4|2139.4|2145.6|2139.6|2143.4|2137.4|19
1677030300000|2023-02-22 01:45:00|2145.6|2139.6|2144.9|2138.9|2146.4|2140.4|2144.6|2138.6|35
1677030600000|2023-02-22 01:50:00|2144.6|2138.6|2144.9|2138.9|2145.6|2139.6|2144.6|2138.6|8
1677030900000|2023-02-22 01:55:00|2145.1|2139.1|2145.9|2139.9|2146.1|2140.1|2145.1|2139.1|13
1677031200000|2023-02-22 02:00:00|2146.1|2140.1|2146.4|2140.4|2146.6|2140.6|2146.1|2140.1|18
1677031500000|2023-02-22 02:05:00|2146.6|2140.6|2143.9|2137.9|2146.6|2140.6|2143.9|2137.9|33
1677031800000|2023-02-22 02:10:00|2143.6|2137.6|2142.9|2136.9|2144.6|2138.6|2142.6|2136.6|12
1677032100000|2023-02-22 02:15:00|2143.4|2137.4|2143.9|2137.9|2143.9|2137.9|2142.1|2136.1|33
1677032400000|2023-02-22 02:20:00|2144.4|2138.4|2146.1|2140.1|2146.1|2140.1|2144.4|2138.4|8
1677032700000|2023-02-22 02:25:00|2146.4|2140.4|2141.1|2135.1|2146.4|2140.4|2141.1|2135.1|14
1677033000000|2023-02-22 02:30:00|2140.1|2134.1|2139.6|2133.6|2140.6|2134.6|2136.1|2130.1|22
1677033300000|2023-02-22 02:35:00|2139.9|2133.9|2139.4|2133.4|2140.1|2134.1|2137.4|2131.4|42
1677033600000|2023-02-22 02:40:00|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|2137.9|2131.9|13
1677033900000|2023-02-22 02:45:00|2138.9|2132.9|2139.4|2133.4|2139.4|2133.4|2137.6|2131.6|7
1677034200000|2023-02-22 02:50:00|2139.6|2133.6|2139.4|2133.4|2139.6|2133.6|2139.4|2133.4|2
1677034500000|2023-02-22 02:55:00|2139.1|2133.1|2138.1|2132.1|2139.1|2133.1|2136.9|2130.9|10
1677034800000|2023-02-22 03:00:00|2138.4|2132.4|2138.9|2132.9|2138.9|2132.9|2138.1|2132.1|9
1677035100000|2023-02-22 03:05:00|2140.4|2134.4|2140.9|2134.9|2141.9|2135.9|2140.4|2134.4|7
1677035400000|2023-02-22 03:10:00|2141.1|2135.1|2142.4|2136.4|2143.4|2137.4|2141.1|2135.1|9
1677035700000|2023-02-22 03:15:00|2142.6|2136.6|2141.9|2135.9|2142.9|2136.9|2140.9|2134.9|10
1677036000000|2023-02-22 03:20:00|2141.6|2135.6|2141.4|2135.4|2142.6|2136.6|2140.9|2134.9|35
1677036300000|2023-02-22 03:25:00|2141.1|2135.1|2140.1|2134.1|2141.1|2135.1|2139.9|2133.9|9
1677036600000|2023-02-22 03:30:00|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.6|2133.6|3
1677036900000|2023-02-22 03:35:00|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1677037200000|2023-02-22 03:40:00|2139.4|2133.4|2139.6|2133.6|2139.6|2133.6|2137.9|2131.9|11
1677037500000|2023-02-22 03:45:00|2139.4|2133.4|2139.1|2133.1|2139.9|2133.9|2139.1|2133.1|9
1677037800000|2023-02-22 03:50:00|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1677038400000|2023-02-22 04:00:00|2139.6|2133.6|2139.4|2133.4|2139.6|2133.6|2139.1|2133.1|4
1677038700000|2023-02-22 04:05:00|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.4|2133.4|3
1677039000000|2023-02-22 04:10:00|2139.9|2133.9|2140.1|2134.1|2140.1|2134.1|2139.9|2133.9|2
1677039300000|2023-02-22 04:15:00|2140.4|2134.4|2140.1|2134.1|2140.4|2134.4|2140.1|2134.1|2
1677039900000|2023-02-22 04:25:00|2140.4|2134.4|2140.9|2134.9|2140.9|2134.9|2140.4|2134.4|2
1677040200000|2023-02-22 04:30:00|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1677040500000|2023-02-22 04:35:00|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1677040800000|2023-02-22 04:40:00|2140.6|2134.6|2140.6|2134.6|2140.9|2134.9|2140.6|2134.6|3
1677041400000|2023-02-22 04:50:00|2140.4|2134.4|2140.9|2134.9|2140.9|2134.9|2139.1|2133.1|5
1677041700000|2023-02-22 04:55:00|2141.1|2135.1|2142.9|2136.9|2143.4|2137.4|2141.1|2135.1|15
1677042000000|2023-02-22 05:00:00|2142.4|2136.4|2140.6|2134.6|2142.4|2136.4|2140.6|2134.6|9
1677042300000|2023-02-22 05:05:00|2140.9|2134.9|2142.9|2136.9|2142.9|2136.9|2140.9|2134.9|11
1677042600000|2023-02-22 05:10:00|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|1
1677043200000|2023-02-22 05:20:00|2143.6|2137.6|2143.6|2137.6|2143.9|2137.9|2143.4|2137.4|4
1677043500000|2023-02-22 05:25:00|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|1
1677043800000|2023-02-22 05:30:00|2143.6|2137.6|2143.4|2137.4|2144.6|2138.6|2142.1|2136.1|17
1677044100000|2023-02-22 05:35:00|2143.9|2137.9|2144.6|2138.6|2144.9|2138.9|2142.6|2136.6|23
1677044400000|2023-02-22 05:40:00|2144.9|2138.9|2144.1|2138.1|2144.9|2138.9|2143.1|2137.1|9
1677044700000|2023-02-22 05:45:00|2143.9|2137.9|2141.1|2135.1|2143.9|2137.9|2140.6|2134.6|13
1677045000000|2023-02-22 05:50:00|2141.6|2135.6|2137.1|2131.1|2142.1|2136.1|2135.9|2129.9|25
1677045300000|2023-02-22 05:55:00|2136.9|2130.9|2139.1|2133.1|2139.4|2133.4|2136.9|2130.9|14
1677045600000|2023-02-22 06:00:00|2139.6|2133.6|2139.6|2133.6|2141.6|2135.6|2139.4|2133.4|15
1677045900000|2023-02-22 06:05:00|2140.4|2134.4|2138.1|2132.1|2140.4|2134.4|2137.9|2131.9|11
1677046200000|2023-02-22 06:10:00|2137.9|2131.9|2139.9|2133.9|2139.9|2133.9|2137.4|2131.4|12
1677046500000|2023-02-22 06:15:00|2140.1|2134.1|2140.4|2134.4|2140.4|2134.4|2140.1|2134.1|2
1677046800000|2023-02-22 06:20:00|2140.6|2134.6|2143.1|2137.1|2143.4|2137.4|2140.6|2134.6|28
1677047100000|2023-02-22 06:25:00|2143.4|2137.4|2142.4|2136.4|2143.9|2137.9|2142.1|2136.1|12
1677047400000|2023-02-22 06:30:00|2142.6|2136.6|2143.4|2137.4|2144.1|2138.1|2142.6|2136.6|11
1677047700000|2023-02-22 06:35:00|2144.1|2138.1|2144.1|2138.1|2144.4|2138.4|2143.9|2137.9|5
1677048000000|2023-02-22 06:40:00|2144.4|2138.4|2145.4|2139.4|2145.4|2139.4|2144.4|2138.4|5
1677048300000|2023-02-22 06:45:00|2144.9|2138.9|2144.4|2138.4|2144.9|2138.9|2144.1|2138.1|3
1677048600000|2023-02-22 06:50:00|2144.6|2138.6|2145.6|2139.6|2146.1|2140.1|2144.6|2138.6|9
1677048900000|2023-02-22 06:55:00|2145.4|2139.4|2143.1|2137.1|2145.4|2139.4|2142.6|2136.6|12
1677049200000|2023-02-22 07:00:00|2143.4|2137.4|2143.4|2137.4|2143.9|2137.9|2143.4|2137.4|9
1677049500000|2023-02-22 07:05:00|2143.1|2137.1|2143.4|2137.4|2143.4|2137.4|2142.9|2136.9|15
1677049800000|2023-02-22 07:10:00|2143.1|2137.1|2143.6|2137.6|2143.6|2137.6|2142.6|2136.6|8
1677050100000|2023-02-22 07:15:00|2143.4|2137.4|2142.6|2136.6|2143.4|2137.4|2142.4|2136.4|8
1677050400000|2023-02-22 07:20:00|2142.9|2136.9|2144.9|2138.9|2145.1|2139.1|2142.6|2136.6|18
1677050700000|2023-02-22 07:25:00|2144.6|2138.6|2144.6|2138.6|2144.9|2138.9|2143.3|2137.3|11
1677051000000|2023-02-22 07:30:00|2144.9|2138.9|2144.9|2138.9|2145.1|2139.1|2144.1|2138.1|12
1677051300000|2023-02-22 07:35:00|2145.1|2139.1|2144.6|2138.6|2147.4|2141.4|2144.6|2138.6|13
1677051600000|2023-02-22 07:40:00|2144.4|2138.4|2143.9|2137.9|2144.9|2138.9|2143.6|2137.6|16
1677051900000|2023-02-22 07:45:00|2143.6|2137.6|2136.4|2130.4|2143.6|2137.6|2134.4|2128.4|34
1677052200000|2023-02-22 07:50:00|2136.9|2130.9|2137.6|2131.6|2138.6|2132.6|2136.9|2130.9|8
1677052500000|2023-02-22 07:55:00|2137.8|2131.8|2131.8|2125.8|2137.8|2131.8|2131.6|2125.6|40
1677052800000|2023-02-22 08:00:00|2131.9|2125.9|2131.3|2125.3|2133.5|2127.5|2126.6|2120.6|62
1677053100000|2023-02-22 08:05:00|2131.5|2125.5|2129|2123|2135.5|2129.5|2128.3|2122.3|56
1677053400000|2023-02-22 08:10:00|2128.9|2122.9|2129.8|2123.8|2131.1|2125.1|2128.6|2122.6|25
1677053700000|2023-02-22 08:15:00|2129.3|2123.3|2131.9|2125.9|2131.9|2125.9|2128.8|2122.8|19
1677054000000|2023-02-22 08:20:00|2132|2126|2131.5|2125.5|2132.5|2126.5|2131.5|2125.5|11
1677054300000|2023-02-22 08:25:00|2131.8|2125.8|2129.5|2123.5|2132|2126|2129.5|2123.5|29
1677054600000|2023-02-22 08:30:00|2129.6|2123.6|2130.9|2124.9|2131.4|2125.4|2129.5|2123.5|21
1677054900000|2023-02-22 08:35:00|2130.8|2124.8|2124.6|2118.6|2131.3|2125.3|2124.6|2118.6|36
1677055200000|2023-02-22 08:40:00|2124.4|2118.4|2121.4|2115.4|2125.8|2119.8|2121.1|2115.1|23
1677055500000|2023-02-22 08:45:00|2121.3|2115.3|2121.8|2115.8|2122.3|2116.3|2119.8|2113.8|19
1677055800000|2023-02-22 08:50:00|2121.5|2115.5|2125.1|2119.1|2125.1|2119.1|2121.4|2115.4|36
1677056100000|2023-02-22 08:55:00|2125.3|2119.3|2128.1|2122.1|2128.6|2122.6|2125.3|2119.3|35
1677056400000|2023-02-22 09:00:00|2128.4|2122.4|2129.6|2123.6|2133.1|2127.1|2128.3|2122.3|52
1677056700000|2023-02-22 09:05:00|2129.4|2123.4|2138.9|2132.9|2139.6|2133.6|2129.4|2123.4|75
1677057000000|2023-02-22 09:10:00|2139.1|2133.1|2142.3|2136.3|2142.3|2136.3|2137.9|2131.9|37
1677057300000|2023-02-22 09:15:00|2142.4|2136.4|2145.1|2139.1|2145.1|2139.1|2140|2134|30
1677057600000|2023-02-22 09:20:00|2145|2139|2142.5|2136.5|2145.5|2139.5|2142.3|2136.3|29
1677057900000|2023-02-22 09:25:00|2142.9|2136.9|2145.3|2139.3|2146.4|2140.4|2142.9|2136.9|19
1677058200000|2023-02-22 09:30:00|2145.1|2139.1|2145.3|2139.3|2145.3|2139.3|2145|2139|12
1677058500000|2023-02-22 09:35:00|2144.9|2138.9|2140.9|2134.9|2144.9|2138.9|2140.9|2134.9|20
1677058800000|2023-02-22 09:40:00|2140.8|2134.8|2144.4|2138.4|2144.5|2138.5|2140.8|2134.8|18
1677059100000|2023-02-22 09:45:00|2144.6|2138.6|2149.3|2143.3|2149.3|2143.3|2144.6|2138.6|22
1677059400000|2023-02-22 09:50:00|2149.4|2143.4|2149.8|2143.8|2150.3|2144.3|2148.3|2142.3|29
1677059700000|2023-02-22 09:55:00|2150|2144|2151.4|2145.4|2151.4|2145.4|2150|2144|14
1677060000000|2023-02-22 10:00:00|2151.3|2145.3|2144|2138|2151.4|2145.4|2144|2138|39
1677060300000|2023-02-22 10:05:00|2144.3|2138.3|2145.8|2139.8|2145.8|2139.8|2144.3|2138.3|7
1677060600000|2023-02-22 10:10:00|2145.6|2139.6|2144.5|2138.5|2146.6|2140.6|2144.3|2138.3|13
1677060900000|2023-02-22 10:15:00|2144.8|2138.8|2145.5|2139.5|2146|2140|2144.8|2138.8|10
1677061200000|2023-02-22 10:20:00|2145.4|2139.4|2143|2137|2145.4|2139.4|2142.9|2136.9|25
1677061500000|2023-02-22 10:25:00|2142.9|2136.9|2147.5|2141.5|2147.5|2141.5|2142.9|2136.9|19
1677061800000|2023-02-22 10:30:00|2147.4|2141.4|2147|2141|2148.3|2142.3|2145.8|2139.8|19
1677062100000|2023-02-22 10:35:00|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2146.3|2140.3|14
1677062400000|2023-02-22 10:40:00|2147.1|2141.1|2147.8|2141.8|2148.1|2142.1|2147.1|2141.1|20
1677062700000|2023-02-22 10:45:00|2147.9|2141.9|2146.6|2140.6|2147.9|2141.9|2146.3|2140.3|23
1677063000000|2023-02-22 10:50:00|2146.5|2140.5|2147.8|2141.8|2147.8|2141.8|2146.5|2140.5|18
1677063300000|2023-02-22 10:55:00|2147.6|2141.6|2148.3|2142.3|2148.4|2142.4|2147|2141|15
1677063600000|2023-02-22 11:00:00|2148.5|2142.5|2149.5|2143.5|2149.5|2143.5|2148.3|2142.3|16
1677063900000|2023-02-22 11:05:00|2149.4|2143.4|2150|2144|2150|2144|2149.4|2143.4|4
1677064200000|2023-02-22 11:10:00|2150.1|2144.1|2149.5|2143.5|2152.9|2146.9|2149.5|2143.5|22
1677064500000|2023-02-22 11:15:00|2149.6|2143.6|2151.6|2145.6|2151.8|2145.8|2149.6|2143.6|12
1677064800000|2023-02-22 11:20:00|2151.9|2145.9|2151.6|2145.6|2152.6|2146.6|2151.5|2145.5|9
1677065100000|2023-02-22 11:25:00|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|2151|2145|14
1677065400000|2023-02-22 11:30:00|2151.3|2145.3|2149.6|2143.6|2151.5|2145.5|2149.6|2143.6|11
1677065700000|2023-02-22 11:35:00|2149.5|2143.5|2146.4|2140.4|2149.6|2143.6|2146.4|2140.4|19
1677066000000|2023-02-22 11:40:00|2146.8|2140.8|2150.6|2144.6|2150.6|2144.6|2146.8|2140.8|14
1677066300000|2023-02-22 11:45:00|2150.4|2144.4|2150.3|2144.3|2150.4|2144.4|2149.8|2143.8|9
1677066600000|2023-02-22 11:50:00|2150.5|2144.5|2149.8|2143.8|2151.3|2145.3|2148.8|2142.8|24
1677066900000|2023-02-22 11:55:00|2150|2144|2149.3|2143.3|2150.4|2144.4|2148.9|2142.9|15
1677067200000|2023-02-22 12:00:00|2149.5|2143.5|2151|2145|2151.5|2145.5|2149.5|2143.5|22
1677067500000|2023-02-22 12:05:00|2151.1|2145.1|2150.1|2144.1|2151.6|2145.6|2149.8|2143.8|20
1677067800000|2023-02-22 12:10:00|2150.3|2144.3|2149.5|2143.5|2150.4|2144.4|2148.8|2142.8|22
1677068100000|2023-02-22 12:15:00|2149.8|2143.8|2151.9|2145.9|2153.3|2147.3|2149.4|2143.4|30
1677068400000|2023-02-22 12:20:00|2152.1|2146.1|2152.9|2146.9|2152.9|2146.9|2152.1|2146.1|16
1677068700000|2023-02-22 12:25:00|2153|2147|2153.4|2147.4|2153.4|2147.4|2152.3|2146.3|22
1677069000000|2023-02-22 12:30:00|2153.6|2147.6|2154.8|2148.8|2155.6|2149.6|2153.4|2147.4|49
1677069300000|2023-02-22 12:35:00|2154.6|2148.6|2153|2147|2155.8|2149.8|2152.8|2146.8|22
1677069600000|2023-02-22 12:40:00|2153.3|2147.3|2150|2144|2153.4|2147.4|2150|2144|33
1677069900000|2023-02-22 12:45:00|2149.8|2143.8|2149|2143|2149.8|2143.8|2149|2143|12
1677070200000|2023-02-22 12:50:00|2148.8|2142.8|2150.9|2144.9|2151.1|2145.1|2145.9|2139.9|30
1677070500000|2023-02-22 12:55:00|2151.1|2145.1|2151.6|2145.6|2151.6|2145.6|2148.8|2142.8|27
1677070800000|2023-02-22 13:00:00|2151.9|2145.9|2151|2145|2154.5|2148.5|2151|2145|86
1677071100000|2023-02-22 13:05:00|2150.8|2144.8|2151.6|2145.6|2151.6|2145.6|2150|2144|18
1677071400000|2023-02-22 13:10:00|2151.9|2145.9|2152.1|2146.1|2153.6|2147.6|2151.9|2145.9|19
1677071700000|2023-02-22 13:15:00|2151.4|2145.4|2148.8|2142.8|2151.4|2145.4|2148.1|2142.1|38
1677072000000|2023-02-22 13:20:00|2148.6|2142.6|2149.4|2143.4|2151|2145|2148.6|2142.6|37
1677072300000|2023-02-22 13:25:00|2149.3|2143.3|2148.8|2142.8|2149.3|2143.3|2148.8|2142.8|18
1677072600000|2023-02-22 13:30:00|2148.9|2142.9|2149|2143|2149|2143|2148.5|2142.5|9
1677072900000|2023-02-22 13:35:00|2148.9|2142.9|2147|2141|2150.1|2144.1|2146.8|2140.8|21
1677073200000|2023-02-22 13:40:00|2146.8|2140.8|2145.4|2139.4|2146.8|2140.8|2144.3|2138.3|23
1677073500000|2023-02-22 13:45:00|2145.6|2139.6|2145|2139|2146.6|2140.6|2144.5|2138.5|24
1677073800000|2023-02-22 13:50:00|2144.9|2138.9|2146.1|2140.1|2146.6|2140.6|2143.4|2137.4|29
1677074100000|2023-02-22 13:55:00|2146|2140|2144.3|2138.3|2146|2140|2144.1|2138.1|19
1677074400000|2023-02-22 14:00:00|2144.4|2138.4|2147.3|2141.3|2148.9|2142.9|2144.4|2138.4|38
1677074700000|2023-02-22 14:05:00|2147.8|2141.8|2149.4|2143.4|2152.5|2146.5|2147.8|2141.8|38
1677075000000|2023-02-22 14:10:00|2149.3|2143.3|2148|2142|2149.4|2143.4|2146.5|2140.5|30
1677075300000|2023-02-22 14:15:00|2148.1|2142.1|2147.9|2141.9|2150.4|2144.4|2147.5|2141.5|36
1677075600000|2023-02-22 14:20:00|2147.8|2141.8|2145.4|2139.4|2147.8|2141.8|2145|2139|17
1677075900000|2023-02-22 14:25:00|2145.6|2139.6|2145.3|2139.3|2145.9|2139.9|2143.8|2137.8|24
1677076200000|2023-02-22 14:30:00|2145.1|2139.1|2144.1|2138.1|2145.4|2139.4|2143.5|2137.5|42
1677076500000|2023-02-22 14:35:00|2144|2138|2138.6|2132.6|2144|2138|2137.5|2131.5|60
1677076800000|2023-02-22 14:40:00|2138.8|2132.8|2141|2135|2141.5|2135.5|2138.8|2132.8|39
1677077100000|2023-02-22 14:45:00|2141.3|2135.3|2139.9|2133.9|2141.5|2135.5|2139.1|2133.1|43
1677077400000|2023-02-22 14:50:00|2139.8|2133.8|2138.9|2132.9|2140|2134|2138.3|2132.3|33
1677077700000|2023-02-22 14:55:00|2139.1|2133.1|2138.4|2132.4|2140.1|2134.1|2138.4|2132.4|34
1677078000000|2023-02-22 15:00:00|2138.6|2132.6|2138.5|2132.5|2139.1|2133.1|2137.9|2131.9|24
1677078300000|2023-02-22 15:05:00|2138.4|2132.4|2135.8|2129.8|2138.5|2132.5|2135.3|2129.3|25
1677078600000|2023-02-22 15:10:00|2135.9|2129.9|2135.6|2129.6|2136|2130|2131.6|2125.6|43
1677078900000|2023-02-22 15:15:00|2135.9|2129.9|2135.6|2129.6|2136.4|2130.4|2134.9|2128.9|28
1677079200000|2023-02-22 15:20:00|2136.6|2130.6|2135.9|2129.9|2136.9|2130.9|2133.5|2127.5|33
1677079500000|2023-02-22 15:25:00|2135.8|2129.8|2136.8|2130.8|2137.3|2131.3|2134.5|2128.5|26
1677079800000|2023-02-22 15:30:00|2136.3|2130.3|2134.1|2128.1|2137.4|2131.4|2133.5|2127.5|33
1677080100000|2023-02-22 15:35:00|2133.9|2127.9|2134.8|2128.8|2134.8|2128.8|2130.5|2124.5|32
1677080400000|2023-02-22 15:40:00|2135.3|2129.3|2129.1|2123.1|2136.3|2130.3|2129.1|2123.1|56
1677080700000|2023-02-22 15:45:00|2129|2123|2121.1|2115.1|2129.1|2123.1|2121.1|2115.1|88
1677081000000|2023-02-22 15:50:00|2122.4|2116.4|2115|2109|2122.4|2116.4|2114.3|2108.3|68
1677081300000|2023-02-22 15:55:00|2114.8|2108.8|2110|2104|2114.8|2108.8|2109.1|2103.1|98
1677081600000|2023-02-22 16:00:00|2109.8|2103.8|2108.8|2102.8|2112.6|2106.6|2108.8|2102.8|117
1677081900000|2023-02-22 16:05:00|2108.5|2102.5|2109|2103|2112.1|2106.1|2108|2102|81
1677082200000|2023-02-22 16:10:00|2108.8|2102.8|2109|2103|2113.8|2107.8|2108.6|2102.6|48
1677082500000|2023-02-22 16:15:00|2108.9|2102.9|2106.5|2100.5|2110.5|2104.5|2101.1|2095.1|165
1677082800000|2023-02-22 16:20:00|2106.1|2100.1|2107.5|2101.5|2109.1|2103.1|2106.1|2100.1|38
1677083100000|2023-02-22 16:25:00|2107.6|2101.6|2108|2102|2109.5|2103.5|2105.6|2099.6|41
1677083400000|2023-02-22 16:30:00|2107.5|2101.5|2106.1|2100.1|2108.3|2102.3|2106|2100|40
1677083700000|2023-02-22 16:35:00|2106.3|2100.3|2102.5|2096.5|2108.9|2102.9|2102.1|2096.1|21
1677084000000|2023-02-22 16:40:00|2102.4|2096.4|2101.6|2095.6|2103.1|2097.1|2101.6|2095.6|21
1677084300000|2023-02-22 16:45:00|2101.8|2095.8|2097.6|2091.6|2102.5|2096.5|2097.1|2091.1|40
1677084600000|2023-02-22 16:50:00|2096.9|2090.9|2096.1|2090.1|2097.5|2091.5|2095.3|2089.3|26
1677084900000|2023-02-22 16:55:00|2094.9|2088.9|2098.6|2092.6|2099.1|2093.1|2093.9|2087.9|71
1677085200000|2023-02-22 17:00:00|2098.4|2092.4|2096.3|2090.3|2098.4|2092.4|2096|2090|37
1677085500000|2023-02-22 17:05:00|2096.5|2090.5|2098.1|2092.1|2098.1|2092.1|2096|2090|18
1677085800000|2023-02-22 17:10:00|2097.9|2091.9|2097.3|2091.3|2097.9|2091.9|2096.5|2090.5|11
1677086100000|2023-02-22 17:15:00|2098.4|2092.4|2098.8|2092.8|2098.8|2092.8|2097|2091|36
1677086400000|2023-02-22 17:20:00|2098.5|2092.5|2097.9|2091.9|2098.5|2092.5|2097.6|2091.6|6
1677086700000|2023-02-22 17:25:00|2098|2092|2100.5|2094.5|2100.5|2094.5|2098|2092|19
1677087000000|2023-02-22 17:30:00|2100.6|2094.6|2101|2095|2101|2095|2100.6|2094.6|13
1677087300000|2023-02-22 17:35:00|2101.1|2095.1|2100.4|2094.4|2101.4|2095.4|2099.6|2093.6|24
1677087600000|2023-02-22 17:40:00|2099.4|2093.4|2100.4|2094.4|2100.4|2094.4|2099.4|2093.4|2
1677087900000|2023-02-22 17:45:00|2100.5|2094.5|2099.3|2093.3|2102.1|2096.1|2099.3|2093.3|18
1677088200000|2023-02-22 17:50:00|2099.4|2093.4|2100.1|2094.1|2100.1|2094.1|2099.3|2093.3|5
1677088500000|2023-02-22 17:55:00|2099.9|2093.9|2100.1|2094.1|2101.4|2095.4|2099.1|2093.1|54
1677088800000|2023-02-22 18:00:00|2100.4|2094.4|2100.1|2094.1|2100.6|2094.6|2100.1|2094.1|4
1677089100000|2023-02-22 18:05:00|2100.4|2094.4|2096.6|2090.6|2100.4|2094.4|2095.9|2089.9|20
1677089400000|2023-02-22 18:10:00|2097.3|2091.3|2096.1|2090.1|2098.1|2092.1|2096.1|2090.1|9
1677089700000|2023-02-22 18:15:00|2096.6|2090.6|2096.8|2090.8|2097.1|2091.1|2096.4|2090.4|6
1677090000000|2023-02-22 18:20:00|2096.9|2090.9|2100.3|2094.3|2100.3|2094.3|2096.9|2090.9|8
1677090300000|2023-02-22 18:25:00|2100.1|2094.1|2099.6|2093.6|2100.1|2094.1|2099.6|2093.6|3
1677090600000|2023-02-22 18:30:00|2099.4|2093.4|2099.8|2093.8|2100.8|2094.8|2099.1|2093.1|20
1677090900000|2023-02-22 18:35:00|2099.5|2093.5|2099.8|2093.8|2099.8|2093.8|2099.5|2093.5|4
1677091200000|2023-02-22 18:40:00|2099.5|2093.5|2098.4|2092.4|2099.8|2093.8|2098|2092|19
1677091500000|2023-02-22 18:45:00|2098.3|2092.3|2097.9|2091.9|2098.3|2092.3|2097.9|2091.9|5
1677091800000|2023-02-22 18:50:00|2097.8|2091.8|2097.6|2091.6|2097.8|2091.8|2097.5|2091.5|10
1677092100000|2023-02-22 18:55:00|2097.4|2091.4|2102|2083.3|2102.8|2091.4|2095.5|2083|10
1677114000000|2023-02-23 01:00:00|2101.4|2095.4|2100.6|2094.6|2102.4|2096.4|2098.4|2092.4|77
1677114300000|2023-02-23 01:05:00|2101.6|2095.6|2101.1|2095.1|2102.9|2096.9|2098.6|2092.6|60
1677114600000|2023-02-23 01:10:00|2100.9|2094.9|2099.6|2093.6|2102.1|2096.1|2099.6|2093.6|34
1677114900000|2023-02-23 01:15:00|2099.9|2093.9|2107.9|2101.9|2108.4|2102.4|2098.9|2092.9|62
1677115200000|2023-02-23 01:20:00|2107.4|2101.4|2104.4|2098.4|2107.4|2101.4|2104.4|2098.4|6
1677115500000|2023-02-23 01:25:00|2104.1|2098.1|2106.4|2100.4|2107.6|2101.6|2102.1|2096.1|71
1677115800000|2023-02-23 01:30:00|2107.1|2101.1|2107.6|2101.6|2107.6|2101.6|2105.1|2099.1|65
1677116100000|2023-02-23 01:35:00|2107.9|2101.9|2108.9|2102.9|2109.1|2103.1|2107.4|2101.4|30
1677116400000|2023-02-23 01:40:00|2109.1|2103.1|2109.4|2103.4|2109.6|2103.6|2108.6|2102.6|23
1677116700000|2023-02-23 01:45:00|2109.1|2103.1|2109.1|2103.1|2109.6|2103.6|2107.9|2101.9|39
1677117000000|2023-02-23 01:50:00|2108.9|2102.9|2108.6|2102.6|2108.9|2102.9|2107.9|2101.9|52
1677117300000|2023-02-23 01:55:00|2108.4|2102.4|2108.9|2102.9|2108.9|2102.9|2107.9|2101.9|99
1677117600000|2023-02-23 02:00:00|2108.6|2102.6|2108.4|2102.4|2108.6|2102.6|2108.1|2102.1|71
1677117900000|2023-02-23 02:05:00|2108.1|2102.1|2106.1|2100.1|2108.1|2102.1|2106.1|2100.1|33
1677118200000|2023-02-23 02:10:00|2105.9|2099.9|2103.9|2097.9|2105.9|2099.9|2103.1|2097.1|11
1677118500000|2023-02-23 02:15:00|2103.4|2097.4|2104.4|2098.4|2104.4|2098.4|2102.9|2096.9|7
1677118800000|2023-02-23 02:20:00|2104.1|2098.1|2102.1|2096.1|2104.1|2098.1|2102.1|2096.1|7
1677119100000|2023-02-23 02:25:00|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|2101.6|2095.6|5
1677119400000|2023-02-23 02:30:00|2101.6|2095.6|2100.9|2094.9|2101.6|2095.6|2100.4|2094.4|7
1677119700000|2023-02-23 02:35:00|2100.1|2094.1|2098.9|2092.9|2100.6|2094.6|2098.6|2092.6|27
1677120000000|2023-02-23 02:40:00|2098.6|2092.6|2100.4|2094.4|2100.4|2094.4|2095.9|2089.9|29
1677120300000|2023-02-23 02:45:00|2100.1|2094.1|2102.1|2096.1|2102.6|2096.6|2099.1|2093.1|35
1677120600000|2023-02-23 02:50:00|2101.9|2095.9|2103.9|2097.9|2103.9|2097.9|2101.9|2095.9|30
1677120900000|2023-02-23 02:55:00|2103.4|2097.4|2104.4|2098.4|2104.6|2098.6|2102.9|2096.9|24
1677121200000|2023-02-23 03:00:00|2104.1|2098.1|2104.4|2098.4|2105.4|2099.4|2104.1|2098.1|8
1677121500000|2023-02-23 03:05:00|2104.1|2098.1|2105.6|2099.6|2106.4|2100.4|2104.1|2098.1|7
1677121800000|2023-02-23 03:10:00|2105.4|2099.4|2106.9|2100.9|2107.4|2101.4|2104.9|2098.9|85
1677122100000|2023-02-23 03:15:00|2106.6|2100.6|2106.9|2100.9|2107.4|2101.4|2105.4|2099.4|11
1677122400000|2023-02-23 03:20:00|2106.6|2100.6|2105.9|2099.9|2106.6|2100.6|2105.6|2099.6|41
1677122700000|2023-02-23 03:25:00|2106.1|2100.1|2105.6|2099.6|2106.9|2100.9|2105.6|2099.6|5
1677123000000|2023-02-23 03:30:00|2105.9|2099.9|2106.1|2100.1|2106.1|2100.1|2105.9|2099.9|2
1677123300000|2023-02-23 03:35:00|2105.9|2099.9|2104.6|2098.6|2105.9|2099.9|2104.6|2098.6|4
1677123900000|2023-02-23 03:45:00|2104.4|2098.4|2104.1|2098.1|2104.4|2098.4|2103.9|2097.9|3
1677124500000|2023-02-23 03:55:00|2103.6|2097.6|2102.9|2096.9|2103.6|2097.6|2102.9|2096.9|2
1677125700000|2023-02-23 04:15:00|2102.6|2096.6|2102.6|2096.6|2102.6|2096.6|2102.6|2096.6|1
1677126000000|2023-02-23 04:20:00|2102.9|2096.9|2102.9|2096.9|2103.1|2097.1|2102.9|2096.9|3
1677126300000|2023-02-23 04:25:00|2103.1|2097.1|2102.9|2096.9|2103.1|2097.1|2102.9|2096.9|2
1677126600000|2023-02-23 04:30:00|2103.1|2097.1|2100.6|2094.6|2103.1|2097.1|2100.6|2094.6|6
1677126900000|2023-02-23 04:35:00|2100.4|2094.4|2100.1|2094.1|2100.4|2094.4|2098.4|2092.4|10
1677128400000|2023-02-23 05:00:00|2099.9|2093.9|2099.9|2093.9|2100.1|2094.1|2098.6|2092.6|11
1677128700000|2023-02-23 05:05:00|2099.6|2093.6|2098.6|2092.6|2099.6|2093.6|2098.6|2092.6|6
1677129000000|2023-02-23 05:10:00|2098.9|2092.9|2097.9|2091.9|2098.9|2092.9|2097.6|2091.6|4
1677129300000|2023-02-23 05:15:00|2098.1|2092.1|2099.4|2093.4|2099.4|2093.4|2098.1|2092.1|7
1677129600000|2023-02-23 05:20:00|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|1
1677129900000|2023-02-23 05:25:00|2098.6|2092.6|2097.6|2091.6|2098.6|2092.6|2097.4|2091.4|3
1677130200000|2023-02-23 05:30:00|2098.6|2092.6|2101.6|2095.6|2103.6|2097.6|2098.6|2092.6|68
1677130500000|2023-02-23 05:35:00|2101.4|2095.4|2102.1|2096.1|2102.1|2096.1|2100.6|2094.6|10
1677130800000|2023-02-23 05:40:00|2101.9|2095.9|2104.1|2098.1|2104.1|2098.1|2101.1|2095.1|25
1677131100000|2023-02-23 05:45:00|2104.4|2098.4|2103.9|2097.9|2104.4|2098.4|2102.9|2096.9|10
1677131400000|2023-02-23 05:50:00|2103.1|2097.1|2104.1|2098.1|2104.4|2098.4|2103.1|2097.1|28
1677131700000|2023-02-23 05:55:00|2103.6|2097.6|2102.4|2096.4|2103.6|2097.6|2101.9|2095.9|20
1677132000000|2023-02-23 06:00:00|2102.1|2096.1|2102.4|2096.4|2104.1|2098.1|2101.9|2095.9|45
1677132300000|2023-02-23 06:05:00|2101.9|2095.9|2103.4|2097.4|2104.4|2098.4|2101.9|2095.9|15
1677132600000|2023-02-23 06:10:00|2103.1|2097.1|2103.1|2097.1|2103.4|2097.4|2102.9|2096.9|18
1677132900000|2023-02-23 06:15:00|2103.4|2097.4|2104.6|2098.6|2104.9|2098.9|2103.4|2097.4|4
1677133200000|2023-02-23 06:20:00|2104.1|2098.1|2103.4|2097.4|2104.1|2098.1|2102.9|2096.9|22
1677133500000|2023-02-23 06:25:00|2103.1|2097.1|2103.6|2097.6|2104.4|2098.4|2101.4|2095.4|22
1677133800000|2023-02-23 06:30:00|2104.1|2098.1|2104.4|2098.4|2105.1|2099.1|2104.1|2098.1|7
1677134100000|2023-02-23 06:35:00|2104.6|2098.6|2103.9|2097.9|2104.9|2098.9|2103.6|2097.6|21
1677134400000|2023-02-23 06:40:00|2103.6|2097.6|2103.6|2097.6|2104.1|2098.1|2103.4|2097.4|16
1677134700000|2023-02-23 06:45:00|2103.9|2097.9|2103.1|2097.1|2103.9|2097.9|2103.1|2097.1|102
1677135000000|2023-02-23 06:50:00|2102.9|2096.9|2098.9|2092.9|2102.9|2096.9|2098.9|2092.9|13
1677135300000|2023-02-23 06:55:00|2098.6|2092.6|2097.9|2091.9|2099.1|2093.1|2097.6|2091.6|10
1677135600000|2023-02-23 07:00:00|2097.6|2091.6|2096.1|2090.1|2097.9|2091.9|2096.1|2090.1|10
1677135900000|2023-02-23 07:05:00|2095.9|2089.9|2091.6|2085.6|2095.9|2089.9|2090.4|2084.4|25
1677136200000|2023-02-23 07:10:00|2091.4|2085.4|2088.9|2082.9|2091.4|2085.4|2088.9|2082.9|10
1677136500000|2023-02-23 07:15:00|2088.6|2082.6|2088.6|2082.6|2088.9|2082.9|2088.6|2082.6|3
1677136800000|2023-02-23 07:20:00|2088.4|2082.4|2083.6|2077.6|2088.4|2082.4|2083.4|2077.4|29
1677137100000|2023-02-23 07:25:00|2083.9|2077.9|2089.1|2083.1|2090.4|2084.4|2083.4|2077.4|28
1677137400000|2023-02-23 07:30:00|2088.9|2082.9|2089.1|2083.1|2089.1|2083.1|2088.6|2082.6|10
1677137700000|2023-02-23 07:35:00|2087.6|2081.6|2090.9|2084.9|2091.1|2085.1|2087.6|2081.6|10
1677138000000|2023-02-23 07:40:00|2090.6|2084.6|2094.1|2088.1|2094.4|2088.4|2090.4|2084.4|12
1677138300000|2023-02-23 07:45:00|2093.9|2087.9|2094.1|2088.1|2095.6|2089.6|2093.9|2087.9|10
1677138600000|2023-02-23 07:50:00|2093.9|2087.9|2090.9|2084.9|2093.9|2087.9|2090.9|2084.9|9
1677138900000|2023-02-23 07:55:00|2091|2085|2088.6|2082.6|2091|2085|2087.3|2081.3|14
1677139200000|2023-02-23 08:00:00|2088.1|2082.1|2083.9|2077.9|2089.3|2083.3|2083.4|2077.4|41
1677139500000|2023-02-23 08:05:00|2083.8|2077.8|2084|2078|2084.9|2078.9|2083|2077|32
1677139800000|2023-02-23 08:10:00|2083.8|2077.8|2084.5|2078.5|2085.3|2079.3|2083|2077|13
1677140100000|2023-02-23 08:15:00|2084.8|2078.8|2084.8|2078.8|2085.9|2079.9|2083.6|2077.6|34
1677140400000|2023-02-23 08:20:00|2084.6|2078.6|2088.5|2082.5|2089.4|2083.4|2083.6|2077.6|35
1677140700000|2023-02-23 08:25:00|2088.4|2082.4|2087|2081|2088.4|2082.4|2083.9|2077.9|39
1677141000000|2023-02-23 08:30:00|2087.3|2081.3|2089.9|2083.9|2090.5|2084.5|2086.5|2080.5|27
1677141300000|2023-02-23 08:35:00|2090|2084|2091.5|2085.5|2092.4|2086.4|2089.6|2083.6|16
1677141600000|2023-02-23 08:40:00|2091.3|2085.3|2093.4|2087.4|2094.8|2088.8|2091.3|2085.3|28
1677141900000|2023-02-23 08:45:00|2093.6|2087.6|2097.4|2091.4|2097.5|2091.5|2093.5|2087.5|21
1677142200000|2023-02-23 08:50:00|2097.1|2091.1|2099.9|2093.9|2100.6|2094.6|2096.5|2090.5|27
1677142500000|2023-02-23 08:55:00|2100|2094|2095.9|2089.9|2100.1|2094.1|2095.9|2089.9|22
1677142800000|2023-02-23 09:00:00|2096|2090|2100.8|2094.8|2100.9|2094.9|2096|2090|30
1677143100000|2023-02-23 09:05:00|2100.5|2094.5|2095.8|2089.8|2100.5|2094.5|2095.8|2089.8|31
1677143400000|2023-02-23 09:10:00|2095.9|2089.9|2096.8|2090.8|2099.8|2093.8|2095.3|2089.3|31
1677143700000|2023-02-23 09:15:00|2096.9|2090.9|2095.9|2089.9|2098.3|2092.3|2095.3|2089.3|65
1677144000000|2023-02-23 09:20:00|2095.6|2089.6|2094.5|2088.5|2097|2091|2093|2087|33
1677144300000|2023-02-23 09:25:00|2094.4|2088.4|2093.6|2087.6|2095.9|2089.9|2093.6|2087.6|25
1677144600000|2023-02-23 09:30:00|2094.6|2088.6|2096.5|2090.5|2096.9|2090.9|2094.6|2088.6|24
1677144900000|2023-02-23 09:35:00|2096.4|2090.4|2093.4|2087.4|2096.4|2090.4|2093.4|2087.4|23
1677145200000|2023-02-23 09:40:00|2093.6|2087.6|2092.6|2086.6|2093.6|2087.6|2092.6|2086.6|12
1677145500000|2023-02-23 09:45:00|2092.4|2086.4|2090.6|2084.6|2092.4|2086.4|2090.6|2084.6|14
1677145800000|2023-02-23 09:50:00|2090.9|2084.9|2093.8|2087.8|2095.3|2089.3|2090.9|2084.9|23
1677146100000|2023-02-23 09:55:00|2094.1|2088.1|2093.5|2087.5|2094.8|2088.8|2093.3|2087.3|16
1677146400000|2023-02-23 10:00:00|2093.4|2087.4|2093.9|2087.9|2094.3|2088.3|2090.4|2084.4|36
1677146700000|2023-02-23 10:05:00|2093.8|2087.8|2093.6|2087.6|2093.8|2087.8|2093.4|2087.4|17
1677147000000|2023-02-23 10:10:00|2093.5|2087.5|2091.5|2085.5|2093.6|2087.6|2089.6|2083.6|22
1677147300000|2023-02-23 10:15:00|2091.6|2085.6|2091|2085|2093.6|2087.6|2091|2085|23
1677147600000|2023-02-23 10:20:00|2090.8|2084.8|2089.5|2083.5|2090.8|2084.8|2089.1|2083.1|15
1677147900000|2023-02-23 10:25:00|2089.3|2083.3|2092.5|2086.5|2093.3|2087.3|2089.3|2083.3|22
1677148200000|2023-02-23 10:30:00|2092.4|2086.4|2092.9|2086.9|2092.9|2086.9|2091|2085|18
1677148500000|2023-02-23 10:35:00|2092.6|2086.6|2090|2084|2092.6|2086.6|2089.8|2083.8|15
1677148800000|2023-02-23 10:40:00|2089.9|2083.9|2089.1|2083.1|2090|2084|2089|2083|13
1677149100000|2023-02-23 10:45:00|2088.9|2082.9|2090|2084|2090|2084|2087.9|2081.9|8
1677149400000|2023-02-23 10:50:00|2089.6|2083.6|2091|2085|2091.5|2085.5|2089.6|2083.6|14
1677149700000|2023-02-23 10:55:00|2091.1|2085.1|2088.9|2082.9|2091.1|2085.1|2088.8|2082.8|8
1677150000000|2023-02-23 11:00:00|2088.8|2082.8|2090|2084|2090.1|2084.1|2088.8|2082.8|10
1677150300000|2023-02-23 11:05:00|2090.3|2084.3|2092.5|2086.5|2092.5|2086.5|2090.3|2084.3|9
1677150600000|2023-02-23 11:10:00|2092|2086|2089.5|2083.5|2092|2086|2089|2083|28
1677150900000|2023-02-23 11:15:00|2089.4|2083.4|2087.6|2081.6|2089.4|2083.4|2086.9|2080.9|20
1677151200000|2023-02-23 11:20:00|2087.5|2081.5|2086.5|2080.5|2087.5|2081.5|2084.9|2078.9|23
1677151500000|2023-02-23 11:25:00|2086.8|2080.8|2085.1|2079.1|2087.6|2081.6|2084.4|2078.4|30
1677151800000|2023-02-23 11:30:00|2084.9|2078.9|2085.4|2079.4|2085.5|2079.5|2083.8|2077.8|13
1677152100000|2023-02-23 11:35:00|2085.3|2079.3|2084|2078|2085.4|2079.4|2083.9|2077.9|22
1677152400000|2023-02-23 11:40:00|2084.5|2078.5|2084.6|2078.6|2085.5|2079.5|2083.8|2077.8|22
1677152700000|2023-02-23 11:45:00|2084.5|2078.5|2084|2078|2084.5|2078.5|2080.8|2074.8|32
1677153000000|2023-02-23 11:50:00|2083.9|2077.9|2083.6|2077.6|2083.9|2077.9|2082.8|2076.8|16
1677153300000|2023-02-23 11:55:00|2083.5|2077.5|2084.5|2078.5|2084.5|2078.5|2083.3|2077.3|14
1677153600000|2023-02-23 12:00:00|2084.3|2078.3|2084.1|2078.1|2084.5|2078.5|2083.1|2077.1|16
1677153900000|2023-02-23 12:05:00|2084.3|2078.3|2086.4|2080.4|2087.4|2081.4|2084.3|2078.3|43
1677154200000|2023-02-23 12:10:00|2086.1|2080.1|2084.5|2078.5|2086.5|2080.5|2084.4|2078.4|13
1677154500000|2023-02-23 12:15:00|2084.3|2078.3|2082.6|2076.6|2084.9|2078.9|2082.1|2076.1|12
1677154800000|2023-02-23 12:20:00|2082.5|2076.5|2083.1|2077.1|2083.1|2077.1|2081.3|2075.3|22
1677155100000|2023-02-23 12:25:00|2083|2077|2083.8|2077.8|2084.4|2078.4|2082.1|2076.1|30
1677155400000|2023-02-23 12:30:00|2083.5|2077.5|2086.3|2080.3|2086.4|2080.4|2083|2077|20
1677155700000|2023-02-23 12:35:00|2086|2080|2088.6|2082.6|2088.6|2082.6|2085.8|2079.8|30
1677156000000|2023-02-23 12:40:00|2088.9|2082.9|2099.9|2093.9|2100.1|2094.1|2088.9|2082.9|83
1677156300000|2023-02-23 12:45:00|2100.1|2094.1|2095.1|2089.1|2101.4|2095.4|2095.1|2089.1|100
1677156600000|2023-02-23 12:50:00|2094|2088|2096.3|2090.3|2096.9|2090.9|2093.5|2087.5|29
1677156900000|2023-02-23 12:55:00|2096|2090|2093|2087|2096|2090|2091.5|2085.5|40
1677157200000|2023-02-23 13:00:00|2092.8|2086.8|2088.6|2082.6|2093.6|2087.6|2086.5|2080.5|93
1677157500000|2023-02-23 13:05:00|2088.5|2082.5|2088.4|2082.4|2088.5|2082.5|2086.6|2080.6|13
1677157800000|2023-02-23 13:10:00|2088.3|2082.3|2088|2082|2088.3|2082.3|2086.9|2080.9|28
1677158100000|2023-02-23 13:15:00|2088.1|2082.1|2084.3|2078.3|2088.3|2082.3|2082|2076|50
1677158400000|2023-02-23 13:20:00|2084.1|2078.1|2082.5|2076.5|2085.1|2079.1|2081.5|2075.5|41
1677158700000|2023-02-23 13:25:00|2082|2076|2086.1|2080.1|2086.6|2080.6|2082|2076|48
1677159000000|2023-02-23 13:30:00|2086.3|2080.3|2086.1|2080.1|2086.9|2080.9|2082.5|2076.5|76
1677159300000|2023-02-23 13:35:00|2085.8|2079.8|2084|2078|2087.1|2081.1|2082.1|2076.1|47
1677159600000|2023-02-23 13:40:00|2083.8|2077.8|2085.5|2079.5|2086.4|2080.4|2082.3|2076.3|32
1677159900000|2023-02-23 13:45:00|2084.9|2078.9|2083.5|2077.5|2085|2079|2083.3|2077.3|28
1677160200000|2023-02-23 13:50:00|2083.3|2077.3|2086.3|2080.3|2086.9|2080.9|2082.8|2076.8|18
1677160500000|2023-02-23 13:55:00|2086.5|2080.5|2087.6|2081.6|2088.4|2082.4|2086.5|2080.5|23
1677160800000|2023-02-23 14:00:00|2087.5|2081.5|2083.9|2077.9|2087.8|2081.8|2083.3|2077.3|31
1677161100000|2023-02-23 14:05:00|2084.8|2078.8|2084.1|2078.1|2085.4|2079.4|2083.8|2077.8|24
1677161400000|2023-02-23 14:10:00|2084|2078|2084.5|2078.5|2085.3|2079.3|2083.8|2077.8|26
1677161700000|2023-02-23 14:15:00|2084.6|2078.6|2085|2079|2085.5|2079.5|2084.4|2078.4|15
1677162000000|2023-02-23 14:20:00|2085.3|2079.3|2087.8|2081.8|2088.5|2082.5|2084.6|2078.6|27
1677162300000|2023-02-23 14:25:00|2087.9|2081.9|2090.1|2084.1|2091.6|2085.6|2087.8|2081.8|30
1677162600000|2023-02-23 14:30:00|2090.5|2084.5|2085.9|2079.9|2090.5|2084.5|2085.4|2079.4|39
1677162900000|2023-02-23 14:35:00|2085.6|2079.6|2084.1|2078.1|2085.8|2079.8|2083.9|2077.9|33
1677163200000|2023-02-23 14:40:00|2083.6|2077.6|2081.8|2075.8|2083.6|2077.6|2080.9|2074.9|25
1677163500000|2023-02-23 14:45:00|2081.9|2075.9|2084.1|2078.1|2086.5|2080.5|2081.4|2075.4|39
1677163800000|2023-02-23 14:50:00|2083.9|2077.9|2084.5|2078.5|2084.8|2078.8|2082.6|2076.6|43
1677164100000|2023-02-23 14:55:00|2084.1|2078.1|2084.6|2078.6|2086.3|2080.3|2082.9|2076.9|27
1677164400000|2023-02-23 15:00:00|2084.8|2078.8|2083.8|2077.8|2085.4|2079.4|2082.8|2076.8|42
1677164700000|2023-02-23 15:05:00|2083.6|2077.6|2085.5|2079.5|2086|2080|2083.6|2077.6|42
1677165000000|2023-02-23 15:10:00|2085.3|2079.3|2081.5|2075.5|2085.3|2079.3|2081.5|2075.5|39
1677165300000|2023-02-23 15:15:00|2081.4|2075.4|2082|2076|2083|2077|2080.6|2074.6|26
1677165600000|2023-02-23 15:20:00|2081.6|2075.6|2077.8|2071.8|2081.8|2075.8|2075.5|2069.5|63
1677165900000|2023-02-23 15:25:00|2077.4|2071.4|2080.8|2074.8|2080.9|2074.9|2076.1|2070.1|57
1677166200000|2023-02-23 15:30:00|2081|2075|2079.1|2073.1|2081|2075|2078.5|2072.5|38
1677166500000|2023-02-23 15:35:00|2079|2073|2078.9|2072.9|2079.1|2073.1|2077.8|2071.8|39
1677166800000|2023-02-23 15:40:00|2078.8|2072.8|2079|2073|2079.5|2073.5|2078.4|2072.4|16
1677167100000|2023-02-23 15:45:00|2078.5|2072.5|2074.3|2068.3|2079|2073|2073.8|2067.8|42
1677167400000|2023-02-23 15:50:00|2074.1|2068.1|2073.5|2067.5|2074.8|2068.8|2071.9|2065.9|64
1677167700000|2023-02-23 15:55:00|2073.6|2067.6|2070.5|2064.5|2077.8|2071.8|2070.4|2064.4|64
1677168000000|2023-02-23 16:00:00|2070.8|2064.8|2064.4|2058.4|2072|2066|2063.3|2057.3|81
1677168300000|2023-02-23 16:05:00|2064.1|2058.1|2064|2058|2065.9|2059.9|2063.1|2057.1|63
1677168600000|2023-02-23 16:10:00|2063.9|2057.9|2063.4|2057.4|2064.4|2058.4|2063|2057|32
1677168900000|2023-02-23 16:15:00|2063.3|2057.3|2058.1|2052.1|2063.3|2057.3|2056.9|2050.9|161
1677169200000|2023-02-23 16:20:00|2058.4|2052.4|2063.1|2057.1|2064|2058|2058.4|2052.4|47
1677169500000|2023-02-23 16:25:00|2063.3|2057.3|2062.5|2056.5|2066|2060|2062|2056|49
1677169800000|2023-02-23 16:30:00|2062.6|2056.6|2061.6|2055.6|2065.1|2059.1|2061.4|2055.4|45
1677170100000|2023-02-23 16:35:00|2061.5|2055.5|2061.4|2055.4|2063|2057|2061|2055|21
1677170400000|2023-02-23 16:40:00|2061.3|2055.3|2063.3|2057.3|2063.6|2057.6|2060.5|2054.5|30
1677170700000|2023-02-23 16:45:00|2063.4|2057.4|2063.6|2057.6|2066|2060|2062|2056|50
1677171000000|2023-02-23 16:50:00|2063.5|2057.5|2064.3|2058.3|2065.3|2059.3|2063.4|2057.4|35
1677171300000|2023-02-23 16:55:00|2064.1|2058.1|2063.5|2057.5|2064.1|2058.1|2061.5|2055.5|30
1677171600000|2023-02-23 17:00:00|2063.8|2057.8|2064|2058|2064.4|2058.4|2063.1|2057.1|15
1677171900000|2023-02-23 17:05:00|2064.4|2058.4|2065.3|2059.3|2065.5|2059.5|2064.4|2058.4|14
1677172200000|2023-02-23 17:10:00|2065|2059|2062.8|2056.8|2065|2059|2062.6|2056.6|13
1677172500000|2023-02-23 17:15:00|2063|2057|2064|2058|2064.3|2058.3|2062.6|2056.6|13
1677172800000|2023-02-23 17:20:00|2063.8|2057.8|2059.9|2053.9|2063.8|2057.8|2059.3|2053.3|14
1677173100000|2023-02-23 17:25:00|2059.8|2053.8|2059.5|2053.5|2059.9|2053.9|2059.3|2053.3|9
1677173400000|2023-02-23 17:30:00|2059.3|2053.3|2059.8|2053.8|2059.8|2053.8|2059.3|2053.3|7
1677173700000|2023-02-23 17:35:00|2059.5|2053.5|2059.5|2053.5|2060.1|2054.1|2059.3|2053.3|23
1677174000000|2023-02-23 17:40:00|2059.4|2053.4|2059.5|2053.5|2060|2054|2059.4|2053.4|15
1677174300000|2023-02-23 17:45:00|2059.4|2053.4|2056.6|2050.6|2059.5|2053.5|2056.4|2050.4|26
1677174600000|2023-02-23 17:50:00|2056.9|2050.9|2056.6|2050.6|2057.5|2051.5|2055.9|2049.9|19
1677174900000|2023-02-23 17:55:00|2056.9|2050.9|2054.9|2048.9|2057.1|2051.1|2054.4|2048.4|25
1677175200000|2023-02-23 18:00:00|2055.1|2049.1|2055.9|2049.9|2056.1|2050.1|2054.9|2048.9|12
1677175800000|2023-02-23 18:10:00|2055.4|2049.4|2055.6|2049.6|2055.6|2049.6|2055.4|2049.4|2
1677176100000|2023-02-23 18:15:00|2055.9|2049.9|2055.9|2049.9|2056.1|2050.1|2054.8|2048.8|17
1677176400000|2023-02-23 18:20:00|2055.4|2049.4|2055.9|2049.9|2055.9|2049.9|2055.4|2049.4|5
1677176700000|2023-02-23 18:25:00|2055.6|2049.6|2055.9|2049.9|2055.9|2049.9|2055.4|2049.4|28
1677177000000|2023-02-23 18:30:00|2056.1|2050.1|2056.4|2050.4|2056.6|2050.6|2056|2050|36
1677177300000|2023-02-23 18:35:00|2056.1|2050.1|2056.4|2050.4|2056.9|2050.9|2056.1|2050.1|36
1677177600000|2023-02-23 18:40:00|2056.6|2050.6|2056.1|2050.1|2057.1|2051.1|2055.6|2049.6|17
1677177900000|2023-02-23 18:45:00|2056.4|2050.4|2057|2051|2057.1|2051.1|2056.4|2050.4|5
1677178200000|2023-02-23 18:50:00|2056.8|2050.8|2057.1|2051.1|2057.1|2051.1|2056.8|2050.8|2
1677178500000|2023-02-23 18:55:00|2056.8|2050.8|2063.3|2044.5|2063.3|2050.8|2056.1|2043.8|5
1677200400000|2023-02-24 01:00:00|2068.4|2062.4|2070.9|2064.9|2072.1|2066.1|2068.4|2062.4|27
1677200700000|2023-02-24 01:05:00|2070.4|2064.4|2075.4|2069.4|2075.4|2069.4|2070.4|2064.4|16
1677201000000|2023-02-24 01:10:00|2075.9|2069.9|2074.9|2068.9|2076.1|2070.1|2074.1|2068.1|8
1677201300000|2023-02-24 01:15:00|2075.1|2069.1|2074.9|2068.9|2075.1|2069.1|2073.4|2067.4|17
1677201600000|2023-02-24 01:20:00|2075.1|2069.1|2075.4|2069.4|2075.6|2069.6|2074.9|2068.9|11
1677201900000|2023-02-24 01:25:00|2075.9|2069.9|2074.9|2068.9|2076.4|2070.4|2074.6|2068.6|12
1677202200000|2023-02-24 01:30:00|2074.6|2068.6|2075.1|2069.1|2075.4|2069.4|2073.6|2067.6|21
1677202500000|2023-02-24 01:35:00|2075.4|2069.4|2074.1|2068.1|2075.4|2069.4|2072.1|2066.1|41
1677202800000|2023-02-24 01:40:00|2073.9|2067.9|2075.6|2069.6|2075.6|2069.6|2072.9|2066.9|18
1677203100000|2023-02-24 01:45:00|2075.1|2069.1|2074.1|2068.1|2075.4|2069.4|2072.6|2066.6|32
1677203400000|2023-02-24 01:50:00|2074.4|2068.4|2073.9|2067.9|2075.1|2069.1|2073.9|2067.9|29
1677203700000|2023-02-24 01:55:00|2073.6|2067.6|2073.9|2067.9|2074.1|2068.1|2073.6|2067.6|16
1677204000000|2023-02-24 02:00:00|2074.1|2068.1|2073.9|2067.9|2074.1|2068.1|2073.6|2067.6|6
1677204300000|2023-02-24 02:05:00|2074.4|2068.4|2074.9|2068.9|2075.4|2069.4|2073.6|2067.6|15
1677204600000|2023-02-24 02:10:00|2074.6|2068.6|2075.6|2069.6|2076.1|2070.1|2074.4|2068.4|45
1677204900000|2023-02-24 02:15:00|2075.4|2069.4|2075.4|2069.4|2075.6|2069.6|2075.1|2069.1|7
1677205200000|2023-02-24 02:20:00|2075.6|2069.6|2075.4|2069.4|2075.6|2069.6|2075.4|2069.4|2
1677205800000|2023-02-24 02:30:00|2075.1|2069.1|2073.1|2067.1|2075.1|2069.1|2071.6|2065.6|62
1677206100000|2023-02-24 02:35:00|2072.9|2066.9|2072.6|2066.6|2074.4|2068.4|2072.6|2066.6|104
1677206400000|2023-02-24 02:40:00|2073.1|2067.1|2073.6|2067.6|2074.6|2068.6|2073.1|2067.1|17
1677206700000|2023-02-24 02:45:00|2073.4|2067.4|2072.9|2066.9|2074.1|2068.1|2071.6|2065.6|27
1677207000000|2023-02-24 02:50:00|2073.1|2067.1|2073.4|2067.4|2074.4|2068.4|2072.1|2066.1|29
1677207300000|2023-02-24 02:55:00|2073.1|2067.1|2073.6|2067.6|2074.1|2068.1|2072.4|2066.4|54
1677207600000|2023-02-24 03:00:00|2073.9|2067.9|2073.4|2067.4|2074.9|2068.9|2072.6|2066.6|47
1677207900000|2023-02-24 03:05:00|2073.1|2067.1|2073.1|2067.1|2073.4|2067.4|2072.6|2066.6|13
1677208200000|2023-02-24 03:10:00|2073.4|2067.4|2074.1|2068.1|2074.4|2068.4|2073.4|2067.4|20
1677208500000|2023-02-24 03:15:00|2074.4|2068.4|2074.6|2068.6|2075.4|2069.4|2073.6|2067.6|14
1677208800000|2023-02-24 03:20:00|2074.9|2068.9|2076.6|2070.6|2076.6|2070.6|2074.9|2068.9|8
1677209100000|2023-02-24 03:25:00|2076.9|2070.9|2076.9|2070.9|2083|2077|2076.1|2070.1|32
1677209400000|2023-02-24 03:30:00|2077.1|2071.1|2079.1|2073.1|2079.1|2073.1|2077.1|2071.1|3
1677209700000|2023-02-24 03:35:00|2078.9|2072.9|2078.9|2072.9|2078.9|2072.9|2078.9|2072.9|1
1677210300000|2023-02-24 03:45:00|2078.6|2072.6|2076.9|2070.9|2078.6|2072.6|2076.6|2070.6|4
1677210600000|2023-02-24 03:50:00|2076.6|2070.6|2076.1|2070.1|2076.6|2070.6|2075.6|2069.6|4
1677211200000|2023-02-24 04:00:00|2075.9|2069.9|2074.9|2068.9|2075.9|2069.9|2074.9|2068.9|2
1677211800000|2023-02-24 04:10:00|2074.6|2068.6|2075.1|2069.1|2075.1|2069.1|2074.6|2068.6|2
1677212100000|2023-02-24 04:15:00|2075.4|2069.4|2075.4|2069.4|2075.4|2069.4|2075.4|2069.4|1
1677212400000|2023-02-24 04:20:00|2075.1|2069.1|2075.1|2069.1|2075.4|2069.4|2075.1|2069.1|5
1677212700000|2023-02-24 04:25:00|2075.4|2069.4|2075.1|2069.1|2075.4|2069.4|2075.1|2069.1|2
1677213300000|2023-02-24 04:35:00|2074.9|2068.9|2075.6|2069.6|2075.6|2069.6|2074.9|2068.9|4
1677213600000|2023-02-24 04:40:00|2075.9|2069.9|2075.9|2069.9|2075.9|2069.9|2075.9|2069.9|1
1677213900000|2023-02-24 04:45:00|2076.1|2070.1|2075.9|2069.9|2076.1|2070.1|2075.9|2069.9|2
1677214200000|2023-02-24 04:50:00|2075.6|2069.6|2075.1|2069.1|2075.6|2069.6|2075.1|2069.1|3
1677214500000|2023-02-24 04:55:00|2074.9|2068.9|2075.1|2069.1|2075.1|2069.1|2074.9|2068.9|2
1677215100000|2023-02-24 05:05:00|2075.4|2069.4|2076.1|2070.1|2076.1|2070.1|2074.4|2068.4|7
1677215400000|2023-02-24 05:10:00|2076.4|2070.4|2077.4|2071.4|2077.4|2071.4|2076.4|2070.4|8
1677215700000|2023-02-24 05:15:00|2077.1|2071.1|2076.9|2070.9|2077.1|2071.1|2076.9|2070.9|2
1677216000000|2023-02-24 05:20:00|2076.6|2070.6|2076.4|2070.4|2076.6|2070.6|2076.1|2070.1|3
1677216300000|2023-02-24 05:25:00|2076.1|2070.1|2076.1|2070.1|2076.4|2070.4|2076.1|2070.1|3
1677216600000|2023-02-24 05:30:00|2075.9|2069.9|2073.6|2067.6|2076.1|2070.1|2073.4|2067.4|61
1677216900000|2023-02-24 05:35:00|2073.9|2067.9|2075.4|2069.4|2075.6|2069.6|2073.6|2067.6|25
1677217200000|2023-02-24 05:40:00|2075.1|2069.1|2073.4|2067.4|2075.1|2069.1|2073.4|2067.4|27
1677217500000|2023-02-24 05:45:00|2073.9|2067.9|2073.6|2067.6|2074.9|2068.9|2073.4|2067.4|11
1677217800000|2023-02-24 05:50:00|2073.4|2067.4|2073.1|2067.1|2073.9|2067.9|2071.9|2065.9|17
1677218100000|2023-02-24 05:55:00|2072.9|2066.9|2072.9|2066.9|2072.9|2066.9|2071.4|2065.4|27
1677218400000|2023-02-24 06:00:00|2072.6|2066.6|2072.1|2066.1|2073.1|2067.1|2071.9|2065.9|13
1677218700000|2023-02-24 06:05:00|2071.9|2065.9|2072.1|2066.1|2072.1|2066.1|2071.6|2065.6|15
1677219000000|2023-02-24 06:10:00|2071.9|2065.9|2072.1|2066.1|2072.1|2066.1|2071.9|2065.9|6
1677219300000|2023-02-24 06:15:00|2071.9|2065.9|2071.9|2065.9|2072.4|2066.4|2070.6|2064.6|24
1677219600000|2023-02-24 06:20:00|2072.4|2066.4|2072.1|2066.1|2072.4|2066.4|2071.9|2065.9|22
1677219900000|2023-02-24 06:25:00|2071.9|2065.9|2072.4|2066.4|2072.4|2066.4|2069.9|2063.9|10
1677220200000|2023-02-24 06:30:00|2071.9|2065.9|2073.6|2067.6|2074.6|2068.6|2071.9|2065.9|12
1677220800000|2023-02-24 06:40:00|2073.4|2067.4|2072.9|2066.9|2073.4|2067.4|2072.4|2066.4|6
1677221100000|2023-02-24 06:45:00|2073.1|2067.1|2073.1|2067.1|2074.1|2068.1|2072.9|2066.9|10
1677221400000|2023-02-24 06:50:00|2072.9|2066.9|2072.1|2066.1|2072.9|2066.9|2072.1|2066.1|4
1677221700000|2023-02-24 06:55:00|2072.4|2066.4|2071.1|2065.1|2072.4|2066.4|2070.9|2064.9|7
1677222000000|2023-02-24 07:00:00|2070.9|2064.9|2069.6|2063.6|2070.9|2064.9|2069.6|2063.6|3
1677222300000|2023-02-24 07:05:00|2069.4|2063.4|2068.6|2062.6|2069.4|2063.4|2068.4|2062.4|4
1677222600000|2023-02-24 07:10:00|2068.4|2062.4|2068.6|2062.6|2069.1|2063.1|2067.4|2061.4|6
1677222900000|2023-02-24 07:15:00|2068.4|2062.4|2068.4|2062.4|2068.4|2062.4|2068.4|2062.4|1
1677223200000|2023-02-24 07:20:00|2068.1|2062.1|2065.9|2059.9|2068.1|2062.1|2065.9|2059.9|3
1677223500000|2023-02-24 07:25:00|2065.6|2059.6|2065.1|2059.1|2065.6|2059.6|2063.4|2057.4|7
1677223800000|2023-02-24 07:30:00|2065.4|2059.4|2064.9|2058.9|2065.4|2059.4|2064.6|2058.6|5
1677224100000|2023-02-24 07:35:00|2065.1|2059.1|2064.6|2058.6|2066.1|2060.1|2063.6|2057.6|14
1677224400000|2023-02-24 07:40:00|2064.9|2058.9|2064.6|2058.6|2064.9|2058.9|2064.6|2058.6|10
1677224700000|2023-02-24 07:45:00|2064.4|2058.4|2057.6|2051.6|2064.4|2058.4|2057.6|2051.6|10
1677225000000|2023-02-24 07:50:00|2058.1|2052.1|2058.9|2052.9|2059.9|2053.9|2057.1|2051.1|12
1677225300000|2023-02-24 07:55:00|2058.8|2052.8|2057.8|2051.8|2058.8|2052.8|2057.8|2051.8|10
1677225600000|2023-02-24 08:00:00|2057.9|2051.9|2060.6|2054.6|2064.4|2058.4|2057.9|2051.9|56
1677225900000|2023-02-24 08:05:00|2060.4|2054.4|2056.5|2050.5|2060.4|2054.4|2056.5|2050.5|13
1677226200000|2023-02-24 08:10:00|2056.4|2050.4|2058.5|2052.5|2059|2053|2054.9|2048.9|35
1677226500000|2023-02-24 08:15:00|2058.1|2052.1|2057.3|2051.3|2058.1|2052.1|2056.9|2050.9|9
1677226800000|2023-02-24 08:20:00|2057.5|2051.5|2059.6|2053.6|2059.6|2053.6|2057.5|2051.5|7
1677227100000|2023-02-24 08:25:00|2059.5|2053.5|2064.1|2058.1|2064.1|2058.1|2059.5|2053.5|16
1677227400000|2023-02-24 08:30:00|2064|2058|2062.9|2056.9|2065.6|2059.6|2062.4|2056.4|22
1677227700000|2023-02-24 08:35:00|2063.4|2057.4|2063.9|2057.9|2066.4|2060.4|2063.4|2057.4|19
1677228000000|2023-02-24 08:40:00|2063.8|2057.8|2061.6|2055.6|2063.8|2057.8|2061.6|2055.6|9
1677228300000|2023-02-24 08:45:00|2061.5|2055.5|2060.9|2054.9|2061.5|2055.5|2059.9|2053.9|13
1677228600000|2023-02-24 08:50:00|2060.8|2054.8|2060.5|2054.5|2061|2055|2060.4|2054.4|9
1677228900000|2023-02-24 08:55:00|2060.4|2054.4|2059.6|2053.6|2060.5|2054.5|2059.4|2053.4|18
1677229200000|2023-02-24 09:00:00|2059.5|2053.5|2059.4|2053.4|2059.8|2053.8|2058.1|2052.1|19
1677229500000|2023-02-24 09:05:00|2059.3|2053.3|2060.3|2054.3|2060.3|2054.3|2058.6|2052.6|11
1677229800000|2023-02-24 09:10:00|2060.6|2054.6|2059.4|2053.4|2061.5|2055.5|2058|2052|26
1677230100000|2023-02-24 09:15:00|2058.9|2052.9|2058.6|2052.6|2060.9|2054.9|2057.9|2051.9|37
1677230400000|2023-02-24 09:20:00|2058.8|2052.8|2059.5|2053.5|2059.5|2053.5|2058.3|2052.3|9
1677230700000|2023-02-24 09:25:00|2059.6|2053.6|2065.9|2059.9|2066|2060|2059.5|2053.5|19
1677231000000|2023-02-24 09:30:00|2066|2060|2064.3|2058.3|2066|2060|2063.9|2057.9|12
1677231300000|2023-02-24 09:35:00|2064.4|2058.4|2064.4|2058.4|2064.9|2058.9|2062.3|2056.3|29
1677231600000|2023-02-24 09:40:00|2064.8|2058.8|2062.4|2056.4|2069.1|2063.1|2062.4|2056.4|28
1677231900000|2023-02-24 09:45:00|2062.1|2056.1|2061.6|2055.6|2062.1|2056.1|2060.9|2054.9|24
1677232200000|2023-02-24 09:50:00|2061.9|2055.9|2062.1|2056.1|2063.3|2057.3|2061.9|2055.9|21
1677232500000|2023-02-24 09:55:00|2061.9|2055.9|2061.8|2055.8|2062.4|2056.4|2061.4|2055.4|18
1677232800000|2023-02-24 10:00:00|2062|2056|2063.3|2057.3|2063.5|2057.5|2059.4|2053.4|29
1677233100000|2023-02-24 10:05:00|2063.5|2057.5|2066.3|2060.3|2066.4|2060.4|2063.5|2057.5|14
1677233400000|2023-02-24 10:10:00|2066.5|2060.5|2062.4|2056.4|2068.4|2062.4|2062.4|2056.4|33
1677233700000|2023-02-24 10:15:00|2062.5|2056.5|2064.8|2058.8|2065.4|2059.4|2062.5|2056.5|24
1677234000000|2023-02-24 10:20:00|2064.9|2058.9|2069.1|2063.1|2069.1|2063.1|2064.9|2058.9|22
1677234300000|2023-02-24 10:25:00|2069.3|2063.3|2068.3|2062.3|2071.8|2065.8|2068.3|2062.3|23
1677234600000|2023-02-24 10:30:00|2068.1|2062.1|2072.9|2066.9|2072.9|2066.9|2068.1|2062.1|15
1677234900000|2023-02-24 10:35:00|2073.1|2067.1|2074.3|2068.3|2075.8|2069.8|2073.1|2067.1|25
1677235200000|2023-02-24 10:40:00|2074.1|2068.1|2072.4|2066.4|2074.1|2068.1|2072.4|2066.4|6
1677235500000|2023-02-24 10:45:00|2072.3|2066.3|2072.9|2066.9|2073.6|2067.6|2072|2066|15
1677235800000|2023-02-24 10:50:00|2072.5|2066.5|2071.5|2065.5|2072.5|2066.5|2071.4|2065.4|20
1677236100000|2023-02-24 10:55:00|2072|2066|2068.5|2062.5|2072.8|2066.8|2068.3|2062.3|20
1677236400000|2023-02-24 11:00:00|2068.6|2062.6|2069.3|2063.3|2070.3|2064.3|2066.9|2060.9|29
1677236700000|2023-02-24 11:05:00|2069.1|2063.1|2069.9|2063.9|2069.9|2063.9|2068.8|2062.8|13
1677237000000|2023-02-24 11:10:00|2070|2064|2064.3|2058.3|2070|2064|2064.3|2058.3|37
1677237300000|2023-02-24 11:15:00|2064.1|2058.1|2064.8|2058.8|2065.1|2059.1|2062.8|2056.8|32
1677237600000|2023-02-24 11:20:00|2065.1|2059.1|2063.6|2057.6|2065.3|2059.3|2063.6|2057.6|19
1677237900000|2023-02-24 11:25:00|2063.5|2057.5|2061|2055|2064.1|2058.1|2061|2055|30
1677238200000|2023-02-24 11:30:00|2060.5|2054.5|2059.6|2053.6|2060.5|2054.5|2058.6|2052.6|22
1677238500000|2023-02-24 11:35:00|2059.5|2053.5|2062|2056|2062|2056|2059.4|2053.4|20
1677238800000|2023-02-24 11:40:00|2062.1|2056.1|2057.3|2051.3|2062.1|2056.1|2057.3|2051.3|30
1677239100000|2023-02-24 11:45:00|2057.4|2051.4|2059.5|2053.5|2059.5|2053.5|2057.4|2051.4|13
1677239400000|2023-02-24 11:50:00|2059.8|2053.8|2060.3|2054.3|2060.8|2054.8|2059|2053|17
1677239700000|2023-02-24 11:55:00|2060.5|2054.5|2060.8|2054.8|2061|2055|2060.5|2054.5|11
1677240000000|2023-02-24 12:00:00|2060.6|2054.6|2060.5|2054.5|2060.8|2054.8|2060.3|2054.3|9
1677240300000|2023-02-24 12:05:00|2060.6|2054.6|2060.5|2054.5|2062.4|2056.4|2060.5|2054.5|14
1677240600000|2023-02-24 12:10:00|2061.8|2055.8|2062.3|2056.3|2062.6|2056.6|2061.3|2055.3|16
1677240900000|2023-02-24 12:15:00|2062|2056|2061.8|2055.8|2062.4|2056.4|2061.6|2055.6|15
1677241200000|2023-02-24 12:20:00|2062|2056|2057.6|2051.6|2062.4|2056.4|2056|2050|20
1677241500000|2023-02-24 12:25:00|2057.5|2051.5|2060.9|2054.9|2061|2055|2057.5|2051.5|18
1677241800000|2023-02-24 12:30:00|2061|2055|2063.4|2057.4|2063.4|2057.4|2061|2055|10
1677242100000|2023-02-24 12:35:00|2063.3|2057.3|2065.4|2059.4|2065.8|2059.8|2063.3|2057.3|27
1677242400000|2023-02-24 12:40:00|2065.5|2059.5|2071.5|2065.5|2073.1|2067.1|2064.1|2058.1|53
1677242700000|2023-02-24 12:45:00|2071.6|2065.6|2065.1|2059.1|2072.3|2066.3|2065|2059|41
1677243000000|2023-02-24 12:50:00|2065|2059|2066.8|2060.8|2066.8|2060.8|2062.9|2056.9|27
1677243300000|2023-02-24 12:55:00|2066.9|2060.9|2066.9|2060.9|2067.6|2061.6|2062.8|2056.8|48
1677243600000|2023-02-24 13:00:00|2067|2061|2068.5|2062.5|2069.4|2063.4|2060.9|2054.9|91
1677243900000|2023-02-24 13:05:00|2068.4|2062.4|2070.5|2064.5|2071.6|2065.6|2067.4|2061.4|45
1677244200000|2023-02-24 13:10:00|2070.6|2064.6|2071.5|2065.5|2072.8|2066.8|2070.5|2064.5|27
1677244500000|2023-02-24 13:15:00|2071.3|2065.3|2070.8|2064.8|2071.5|2065.5|2064.9|2058.9|52
1677244800000|2023-02-24 13:20:00|2071|2065|2073.1|2067.1|2076|2070|2070.1|2064.1|53
1677245100000|2023-02-24 13:25:00|2072.9|2066.9|2068.6|2062.6|2073|2067|2065.3|2059.3|31
1677245400000|2023-02-24 13:30:00|2068.4|2062.4|2061.5|2055.5|2068.4|2062.4|2060.1|2054.1|91
1677245700000|2023-02-24 13:35:00|2061.4|2055.4|2059.9|2053.9|2061.4|2055.4|2057.3|2051.3|44
1677246000000|2023-02-24 13:40:00|2059.8|2053.8|2056.4|2050.4|2060.1|2054.1|2055.9|2049.9|60
1677246300000|2023-02-24 13:45:00|2056.1|2050.1|2056.1|2050.1|2057.5|2051.5|2055.6|2049.6|44
1677246600000|2023-02-24 13:50:00|2055.9|2049.9|2061.3|2055.3|2061.3|2055.3|2055.9|2049.9|23
1677246900000|2023-02-24 13:55:00|2061.1|2055.1|2059.5|2053.5|2061.1|2055.1|2058.8|2052.8|30
1677247200000|2023-02-24 14:00:00|2059.8|2053.8|2059.8|2053.8|2061.4|2055.4|2059.5|2053.5|29
1677247500000|2023-02-24 14:05:00|2060|2054|2059.9|2053.9|2060.4|2054.4|2059.5|2053.5|20
1677247800000|2023-02-24 14:10:00|2059.8|2053.8|2058.5|2052.5|2059.8|2053.8|2057.5|2051.5|47
1677248100000|2023-02-24 14:15:00|2058.4|2052.4|2058.8|2052.8|2060.3|2054.3|2058.3|2052.3|50
1677248400000|2023-02-24 14:20:00|2057.9|2051.9|2059.1|2053.1|2059.8|2053.8|2057.6|2051.6|31
1677248700000|2023-02-24 14:25:00|2059|2053|2058.9|2052.9|2059.4|2053.4|2058.5|2052.5|20
1677249000000|2023-02-24 14:30:00|2059|2053|2062|2056|2062|2056|2058.5|2052.5|40
1677249300000|2023-02-24 14:35:00|2061.8|2055.8|2064.3|2058.3|2064.5|2058.5|2061.8|2055.8|37
1677249600000|2023-02-24 14:40:00|2064.4|2058.4|2059.5|2053.5|2064.4|2058.4|2059.3|2053.3|53
1677249900000|2023-02-24 14:45:00|2059.4|2053.4|2059.5|2053.5|2060.3|2054.3|2058.1|2052.1|43
1677250200000|2023-02-24 14:50:00|2059.4|2053.4|2063.3|2057.3|2063.6|2057.6|2058.9|2052.9|33
1677250500000|2023-02-24 14:55:00|2063.5|2057.5|2062.6|2056.6|2064|2058|2062.4|2056.4|24
1677250800000|2023-02-24 15:00:00|2062.9|2056.9|2068.6|2062.6|2068.6|2062.6|2060.9|2054.9|67
1677251100000|2023-02-24 15:05:00|2068.9|2062.9|2065|2059|2072.5|2066.5|2060.1|2054.1|64
1677251400000|2023-02-24 15:10:00|2065.1|2059.1|2061|2055|2065.1|2059.1|2060.8|2054.8|36
1677251700000|2023-02-24 15:15:00|2061.1|2055.1|2064.1|2058.1|2064.1|2058.1|2061|2055|40
1677252000000|2023-02-24 15:20:00|2064.4|2058.4|2064.5|2058.5|2065.5|2059.5|2063.8|2057.8|25
1677252300000|2023-02-24 15:25:00|2064.6|2058.6|2063.8|2057.8|2067.6|2061.6|2062.8|2056.8|44
1677252600000|2023-02-24 15:30:00|2063.6|2057.6|2061|2055|2063.6|2057.6|2059.1|2053.1|35
1677252900000|2023-02-24 15:35:00|2060.9|2054.9|2061.5|2055.5|2063.5|2057.5|2060.9|2054.9|19
1677253200000|2023-02-24 15:40:00|2061.4|2055.4|2061.4|2055.4|2062.5|2056.5|2060.9|2054.9|28
1677253500000|2023-02-24 15:45:00|2061.8|2055.8|2067|2061|2067|2061|2061.8|2055.8|51
1677253800000|2023-02-24 15:50:00|2066.9|2060.9|2062|2056|2066.9|2060.9|2061.5|2055.5|34
1677254100000|2023-02-24 15:55:00|2062.1|2056.1|2062.9|2056.9|2066.5|2060.5|2061.9|2055.9|65
1677254400000|2023-02-24 16:00:00|2063|2057|2070.1|2064.1|2070.1|2064.1|2062.8|2056.8|41
1677254700000|2023-02-24 16:05:00|2069.9|2063.9|2079.1|2073.1|2079.9|2073.9|2068.8|2062.8|96
1677255000000|2023-02-24 16:10:00|2077.8|2071.8|2077|2071|2082.5|2076.5|2075|2069|93
1677255300000|2023-02-24 16:15:00|2076.9|2070.9|2071.6|2065.6|2076.9|2070.9|2069.6|2063.6|77
1677255600000|2023-02-24 16:20:00|2071.9|2065.9|2075.5|2069.5|2075.5|2069.5|2071.9|2065.9|19
1677255900000|2023-02-24 16:25:00|2076|2070|2078.9|2072.9|2080.8|2074.8|2076|2070|29
1677256200000|2023-02-24 16:30:00|2079.1|2073.1|2069.4|2063.4|2079.1|2073.1|2069.3|2063.3|48
1677256500000|2023-02-24 16:35:00|2069.5|2063.5|2078.6|2072.6|2078.6|2072.6|2069.5|2063.5|26
1677256800000|2023-02-24 16:40:00|2078.8|2072.8|2080|2074|2080.3|2074.3|2078.4|2072.4|28
1677257100000|2023-02-24 16:45:00|2080.3|2074.3|2078.4|2072.4|2081|2075|2075.9|2069.9|56
1677257400000|2023-02-24 16:50:00|2078.6|2072.6|2080|2074|2080.6|2074.6|2078.6|2072.6|14
1677257700000|2023-02-24 16:55:00|2080.3|2074.3|2080.1|2074.1|2080.3|2074.3|2078.5|2072.5|14
1677258000000|2023-02-24 17:00:00|2080.6|2074.6|2080.9|2074.9|2081.4|2075.4|2079.8|2073.8|31
1677258300000|2023-02-24 17:05:00|2080.8|2074.8|2080.1|2074.1|2080.8|2074.8|2080.1|2074.1|3
1677258600000|2023-02-24 17:10:00|2079.9|2073.9|2081.1|2075.1|2081.3|2075.3|2079.8|2073.8|14
1677258900000|2023-02-24 17:15:00|2080.9|2074.9|2079.5|2073.5|2081.1|2075.1|2079.5|2073.5|7
1677259200000|2023-02-24 17:20:00|2079.8|2073.8|2079.8|2073.8|2079.8|2073.8|2079.5|2073.5|5
1677259500000|2023-02-24 17:25:00|2079.5|2073.5|2080|2074|2080.3|2074.3|2078|2072|18
1677259800000|2023-02-24 17:30:00|2080.3|2074.3|2079.1|2073.1|2080.3|2074.3|2079.1|2073.1|39
1677260100000|2023-02-24 17:35:00|2079.4|2073.4|2079.1|2073.1|2079.4|2073.4|2079.1|2073.1|2
1677260400000|2023-02-24 17:40:00|2078.9|2072.9|2080.5|2074.5|2081.3|2075.3|2078.6|2072.6|19
1677260700000|2023-02-24 17:45:00|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|1
1677261000000|2023-02-24 17:50:00|2079.8|2073.8|2079.8|2073.8|2080.1|2074.1|2079.5|2073.5|15
1677261300000|2023-02-24 17:55:00|2079.6|2073.6|2079.4|2073.4|2080.4|2074.4|2076.9|2070.9|43
1677261600000|2023-02-24 18:00:00|2079.5|2073.5|2080.4|2074.4|2080.6|2074.6|2079.5|2073.5|14
1677261900000|2023-02-24 18:05:00|2080.9|2074.9|2080.9|2074.9|2080.9|2074.9|2080.9|2074.9|1
1677262200000|2023-02-24 18:10:00|2080.4|2074.4|2080.4|2074.4|2080.6|2074.6|2079.1|2073.1|12
1677262500000|2023-02-24 18:15:00|2080.3|2074.3|2080.4|2074.4|2080.4|2074.4|2080.3|2074.3|2
1677262800000|2023-02-24 18:20:00|2080.6|2074.6|2083.1|2077.1|2085.4|2079.4|2080.6|2074.6|20
1677263100000|2023-02-24 18:25:00|2083.3|2077.3|2083.1|2077.1|2083.4|2077.4|2083.1|2077.1|3
1677263400000|2023-02-24 18:30:00|2082.9|2076.9|2082.9|2076.9|2083|2077|2082.9|2076.9|5
1677263700000|2023-02-24 18:35:00|2083|2077|2082.9|2076.9|2083|2077|2082.9|2076.9|2
1677264000000|2023-02-24 18:40:00|2083|2077|2082.9|2076.9|2083.1|2077.1|2082.9|2076.9|3
1677264300000|2023-02-24 18:45:00|2082.6|2076.6|2082.3|2076.3|2082.6|2076.6|2081.9|2075.9|6
1677264600000|2023-02-24 18:50:00|2082.4|2076.4|2082.9|2076.9|2082.9|2076.9|2082.4|2076.4|9
1677264900000|2023-02-24 18:55:00|2084.1|2078.1|2088.8|2070|2091.3|2078.9|2084.1|2070|6
1677459600000|2023-02-27 01:00:00|2082.1|2076.1|2083.4|2077.4|2085.4|2079.4|2082.1|2076.1|21
1677459900000|2023-02-27 01:05:00|2083.9|2077.9|2083.1|2077.1|2085.4|2079.4|2083.1|2077.1|12
1677460200000|2023-02-27 01:10:00|2083.6|2077.6|2087.6|2081.6|2088.1|2082.1|2083.6|2077.6|46
1677460500000|2023-02-27 01:15:00|2087.9|2081.9|2086.9|2080.9|2087.9|2081.9|2086.1|2080.1|28
1677460800000|2023-02-27 01:20:00|2086.6|2080.6|2087.4|2081.4|2089.1|2083.1|2086.6|2080.6|14
1677461100000|2023-02-27 01:25:00|2087.6|2081.6|2087.1|2081.1|2088.1|2082.1|2087.1|2081.1|12
1677461400000|2023-02-27 01:30:00|2086.9|2080.9|2087.1|2081.1|2087.1|2081.1|2086.1|2080.1|7
1677461700000|2023-02-27 01:35:00|2087.4|2081.4|2086.4|2080.4|2088.9|2082.9|2086.1|2080.1|13
1677462000000|2023-02-27 01:40:00|2086.6|2080.6|2086.1|2080.1|2086.6|2080.6|2085.6|2079.6|7
1677462300000|2023-02-27 01:45:00|2086.4|2080.4|2087.6|2081.6|2087.6|2081.6|2086.1|2080.1|8
1677462600000|2023-02-27 01:50:00|2087.9|2081.9|2088.4|2082.4|2088.4|2082.4|2087.9|2081.9|5
1677462900000|2023-02-27 01:55:00|2088.1|2082.1|2090.4|2084.4|2090.6|2084.6|2088.1|2082.1|15
1677463200000|2023-02-27 02:00:00|2090.9|2084.9|2090.1|2084.1|2090.9|2084.9|2088.9|2082.9|16
1677463500000|2023-02-27 02:05:00|2089.9|2083.9|2088.9|2082.9|2090.4|2084.4|2088.9|2082.9|4
1677463800000|2023-02-27 02:10:00|2089.1|2083.1|2089.4|2083.4|2089.4|2083.4|2089.1|2083.1|2
1677464100000|2023-02-27 02:15:00|2089.1|2083.1|2090.1|2084.1|2090.1|2084.1|2089.1|2083.1|6
1677464400000|2023-02-27 02:20:00|2090.4|2084.4|2090.9|2084.9|2091.1|2085.1|2090.4|2084.4|3
1677464700000|2023-02-27 02:25:00|2090.6|2084.6|2089.6|2083.6|2090.6|2084.6|2089.6|2083.6|7
1677465000000|2023-02-27 02:30:00|2089.4|2083.4|2087.9|2081.9|2089.4|2083.4|2087.9|2081.9|7
1677465600000|2023-02-27 02:40:00|2087.6|2081.6|2085.1|2079.1|2087.6|2081.6|2085.1|2079.1|8
1677465900000|2023-02-27 02:45:00|2085.4|2079.4|2085.6|2079.6|2085.6|2079.6|2085.4|2079.4|2
1677466200000|2023-02-27 02:50:00|2085.9|2079.9|2083.1|2077.1|2085.9|2079.9|2082.9|2076.9|18
1677466500000|2023-02-27 02:55:00|2082.9|2076.9|2082.1|2076.1|2083.1|2077.1|2081.9|2075.9|26
1677466800000|2023-02-27 03:00:00|2081.9|2075.9|2081.4|2075.4|2083.6|2077.6|2080.6|2074.6|49
1677467100000|2023-02-27 03:05:00|2081.1|2075.1|2080.6|2074.6|2081.6|2075.6|2079.9|2073.9|35
1677467400000|2023-02-27 03:10:00|2080.9|2074.9|2080.1|2074.1|2082.1|2076.1|2079.9|2073.9|18
1677467700000|2023-02-27 03:15:00|2079.9|2073.9|2080.6|2074.6|2081.6|2075.6|2079.9|2073.9|8
1677468000000|2023-02-27 03:20:00|2080.4|2074.4|2080.6|2074.6|2080.6|2074.6|2079.6|2073.6|23
1677468300000|2023-02-27 03:25:00|2080.4|2074.4|2080.1|2074.1|2080.6|2074.6|2079.9|2073.9|10
1677468600000|2023-02-27 03:30:00|2079.9|2073.9|2077.9|2071.9|2079.9|2073.9|2077.9|2071.9|4
1677468900000|2023-02-27 03:35:00|2078.1|2072.1|2078.1|2072.1|2078.1|2072.1|2078.1|2072.1|1
1677469200000|2023-02-27 03:40:00|2078.4|2072.4|2078.1|2072.1|2078.9|2072.9|2078.1|2072.1|7
1677469500000|2023-02-27 03:45:00|2077.9|2071.9|2077.1|2071.1|2078.1|2072.1|2077.1|2071.1|6
1677469800000|2023-02-27 03:50:00|2077.6|2071.6|2078.9|2072.9|2078.9|2072.9|2077.6|2071.6|9
1677470100000|2023-02-27 03:55:00|2078.6|2072.6|2079.9|2073.9|2080.1|2074.1|2078.6|2072.6|6
1677470700000|2023-02-27 04:05:00|2080.4|2074.4|2082.4|2076.4|2082.4|2076.4|2080.4|2074.4|4
1677471000000|2023-02-27 04:10:00|2082.6|2076.6|2084.6|2078.6|2084.9|2078.9|2082.6|2076.6|5
1677471300000|2023-02-27 04:15:00|2084.9|2078.9|2085.6|2079.6|2085.6|2079.6|2084.9|2078.9|2
1677471900000|2023-02-27 04:25:00|2085.4|2079.4|2085.6|2079.6|2085.6|2079.6|2085.4|2079.4|2
1677472800000|2023-02-27 04:40:00|2085.4|2079.4|2083.9|2077.9|2085.6|2079.6|2083.9|2077.9|10
1677473100000|2023-02-27 04:45:00|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|1
1677473700000|2023-02-27 04:55:00|2084.6|2078.6|2085.1|2079.1|2085.1|2079.1|2084.6|2078.6|2
1677474000000|2023-02-27 05:00:00|2085.4|2079.4|2085.4|2079.4|2085.6|2079.6|2085.4|2079.4|3
1677474300000|2023-02-27 05:05:00|2085.9|2079.9|2085.6|2079.6|2086.4|2080.4|2085.4|2079.4|7
1677474600000|2023-02-27 05:10:00|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|1
1677474900000|2023-02-27 05:15:00|2084.9|2078.9|2082.4|2076.4|2084.9|2078.9|2081.9|2075.9|6
1677475200000|2023-02-27 05:20:00|2082.1|2076.1|2080.6|2074.6|2082.1|2076.1|2080.6|2074.6|9
1677475500000|2023-02-27 05:25:00|2080.9|2074.9|2080.6|2074.6|2081.1|2075.1|2080.6|2074.6|4
1677475800000|2023-02-27 05:30:00|2080.4|2074.4|2078.4|2072.4|2080.4|2074.4|2077.9|2071.9|68
1677476100000|2023-02-27 05:35:00|2078.6|2072.6|2078.4|2072.4|2078.6|2072.6|2078.4|2072.4|2
1677476400000|2023-02-27 05:40:00|2078.1|2072.1|2075.9|2069.9|2078.1|2072.1|2075.9|2069.9|10
1677476700000|2023-02-27 05:45:00|2076.1|2070.1|2072.6|2066.6|2076.4|2070.4|2072.1|2066.1|38
1677477000000|2023-02-27 05:50:00|2071.6|2065.6|2073.1|2067.1|2074.4|2068.4|2071.6|2065.6|9
1677477300000|2023-02-27 05:55:00|2072.9|2066.9|2072.6|2066.6|2072.9|2066.9|2072.6|2066.6|2
1677477600000|2023-02-27 06:00:00|2072.9|2066.9|2074.4|2068.4|2074.4|2068.4|2072.9|2066.9|10
1677477900000|2023-02-27 06:05:00|2074.6|2068.6|2074.6|2068.6|2074.6|2068.6|2074.6|2068.6|1
1677478200000|2023-02-27 06:10:00|2074.9|2068.9|2075.4|2069.4|2076.1|2070.1|2074.4|2068.4|19
1677478500000|2023-02-27 06:15:00|2075.6|2069.6|2074.9|2068.9|2075.9|2069.9|2074.9|2068.9|11
1677478800000|2023-02-27 06:20:00|2075.1|2069.1|2074.9|2068.9|2075.1|2069.1|2074.9|2068.9|2
1677479100000|2023-02-27 06:25:00|2074.6|2068.6|2074.6|2068.6|2074.9|2068.9|2073.4|2067.4|11
1677479400000|2023-02-27 06:30:00|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|1
1677479700000|2023-02-27 06:35:00|2075.1|2069.1|2076.4|2070.4|2076.6|2070.6|2075.1|2069.1|5
1677480000000|2023-02-27 06:40:00|2076.1|2070.1|2075.6|2069.6|2076.4|2070.4|2075.6|2069.6|4
1677480300000|2023-02-27 06:45:00|2075.4|2069.4|2076.6|2070.6|2076.6|2070.6|2075.4|2069.4|7
1677480600000|2023-02-27 06:50:00|2076.9|2070.9|2076.1|2070.1|2077.1|2071.1|2075.9|2069.9|7
1677480900000|2023-02-27 06:55:00|2076.6|2070.6|2076.6|2070.6|2077.4|2071.4|2076.6|2070.6|9
1677481200000|2023-02-27 07:00:00|2076.9|2070.9|2081.6|2075.6|2081.6|2075.6|2076.9|2070.9|16
1677481500000|2023-02-27 07:05:00|2081.9|2075.9|2088.4|2082.4|2089.4|2083.4|2081.9|2075.9|26
1677481800000|2023-02-27 07:10:00|2088.1|2082.1|2084.9|2078.9|2088.4|2082.4|2084.1|2078.1|11
1677482100000|2023-02-27 07:15:00|2085.1|2079.1|2084.4|2078.4|2085.4|2079.4|2084.4|2078.4|19
1677482400000|2023-02-27 07:20:00|2084.1|2078.1|2082.1|2076.1|2084.1|2078.1|2082.1|2076.1|13
1677482700000|2023-02-27 07:25:00|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|1
1677483000000|2023-02-27 07:30:00|2082.9|2076.9|2088.1|2082.1|2088.1|2082.1|2082.6|2076.6|26
1677483300000|2023-02-27 07:35:00|2088.4|2082.4|2088.9|2082.9|2090.1|2084.1|2087.1|2081.1|25
1677483600000|2023-02-27 07:40:00|2089.1|2083.1|2084.6|2078.6|2089.4|2083.4|2084.1|2078.1|11
1677483900000|2023-02-27 07:45:00|2084.9|2078.9|2088.4|2082.4|2088.6|2082.6|2084.9|2078.9|15
1677484200000|2023-02-27 07:50:00|2088.6|2082.6|2088.4|2082.4|2088.6|2082.6|2087.6|2081.6|15
1677484500000|2023-02-27 07:55:00|2088.3|2082.3|2082.9|2076.9|2088.3|2082.3|2082.9|2076.9|11
1677484800000|2023-02-27 08:00:00|2084.1|2078.1|2093.3|2087.3|2093.8|2087.8|2084.1|2078.1|70
1677485100000|2023-02-27 08:05:00|2093.1|2087.1|2092.8|2086.8|2094.4|2088.4|2088.6|2082.6|62
1677485400000|2023-02-27 08:10:00|2092.9|2086.9|2098.9|2092.9|2100.9|2094.9|2092.9|2086.9|41
1677485700000|2023-02-27 08:15:00|2099.1|2093.1|2107.1|2101.1|2107.1|2101.1|2099.1|2093.1|30
1677486000000|2023-02-27 08:20:00|2107.4|2101.4|2114.4|2108.4|2115.4|2109.4|2107.4|2101.4|60
1677486300000|2023-02-27 08:25:00|2114.9|2108.9|2111.9|2105.9|2115.6|2109.6|2109.9|2103.9|36
1677486600000|2023-02-27 08:30:00|2112.1|2106.1|2114.8|2108.8|2117.6|2111.6|2111.6|2105.6|50
1677486900000|2023-02-27 08:35:00|2114.9|2108.9|2108.9|2102.9|2114.9|2108.9|2106.3|2100.3|49
1677487200000|2023-02-27 08:40:00|2109|2103|2112.8|2106.8|2116.1|2110.1|2109|2103|41
1677487500000|2023-02-27 08:45:00|2112.3|2106.3|2112|2106|2113.4|2107.4|2109.6|2103.6|31
1677487800000|2023-02-27 08:50:00|2112.3|2106.3|2113.1|2107.1|2113.4|2107.4|2111.8|2105.8|16
1677488100000|2023-02-27 08:55:00|2113.4|2107.4|2110.8|2104.8|2113.5|2107.5|2110.8|2104.8|27
1677488400000|2023-02-27 09:00:00|2111|2105|2106.6|2100.6|2111|2105|2106.6|2100.6|41
1677488700000|2023-02-27 09:05:00|2106.5|2100.5|2106.8|2100.8|2106.8|2100.8|2106.1|2100.1|8
1677489000000|2023-02-27 09:10:00|2106.5|2100.5|2113.3|2107.3|2113.5|2107.5|2106.5|2100.5|33
1677489300000|2023-02-27 09:15:00|2113.1|2107.1|2109.6|2103.6|2113.1|2107.1|2109.1|2103.1|20
1677489600000|2023-02-27 09:20:00|2109.9|2103.9|2112.9|2106.9|2112.9|2106.9|2109.9|2103.9|15
1677489900000|2023-02-27 09:25:00|2113|2107|2112.1|2106.1|2113.4|2107.4|2112|2106|10
1677490200000|2023-02-27 09:30:00|2111.9|2105.9|2111.9|2105.9|2114.3|2108.3|2111.1|2105.1|22
1677490500000|2023-02-27 09:35:00|2112|2106|2109.6|2103.6|2112.3|2106.3|2109.5|2103.5|25
1677490800000|2023-02-27 09:40:00|2110.6|2104.6|2113.6|2107.6|2113.9|2107.9|2110.6|2104.6|23
1677491100000|2023-02-27 09:45:00|2113.9|2107.9|2112.3|2106.3|2113.9|2107.9|2111.6|2105.6|18
1677491400000|2023-02-27 09:50:00|2113.1|2107.1|2114.3|2108.3|2115.1|2109.1|2113.1|2107.1|9
1677491700000|2023-02-27 09:55:00|2113.8|2107.8|2107.9|2101.9|2113.8|2107.8|2107.9|2101.9|23
1677492000000|2023-02-27 10:00:00|2107.8|2101.8|2107.5|2101.5|2108.5|2102.5|2105.1|2099.1|24
1677492300000|2023-02-27 10:05:00|2107.4|2101.4|2107.5|2101.5|2108.3|2102.3|2105.9|2099.9|13
1677492600000|2023-02-27 10:10:00|2107.4|2101.4|2106.6|2100.6|2108|2102|2104.1|2098.1|25
1677492900000|2023-02-27 10:15:00|2106.9|2100.9|2106.5|2100.5|2108|2102|2106.4|2100.4|15
1677493200000|2023-02-27 10:20:00|2105.8|2099.8|2103.5|2097.5|2105.8|2099.8|2103|2097|11
1677493500000|2023-02-27 10:25:00|2103.3|2097.3|2104.6|2098.6|2104.6|2098.6|2103.1|2097.1|10
1677493800000|2023-02-27 10:30:00|2104.5|2098.5|2104.3|2098.3|2105.5|2099.5|2102.8|2096.8|21
1677494100000|2023-02-27 10:35:00|2104.4|2098.4|2107.5|2101.5|2107.8|2101.8|2104.4|2098.4|10
1677494400000|2023-02-27 10:40:00|2107.8|2101.8|2106.8|2100.8|2108.9|2102.9|2106.8|2100.8|20
1677494700000|2023-02-27 10:45:00|2106.6|2100.6|2105.8|2099.8|2106.6|2100.6|2105.5|2099.5|17
1677495000000|2023-02-27 10:50:00|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|2103.8|2097.8|24
1677495300000|2023-02-27 10:55:00|2105.8|2099.8|2105.1|2099.1|2106.6|2100.6|2105|2099|20
1677495600000|2023-02-27 11:00:00|2105.3|2099.3|2107.9|2101.9|2108.3|2102.3|2105.3|2099.3|16
1677495900000|2023-02-27 11:05:00|2107.8|2101.8|2107.4|2101.4|2109.1|2103.1|2105.9|2099.9|32
1677496200000|2023-02-27 11:10:00|2107.3|2101.3|2106.8|2100.8|2107.3|2101.3|2106.5|2100.5|11
1677496500000|2023-02-27 11:15:00|2106.9|2100.9|2105.5|2099.5|2107.3|2101.3|2105.5|2099.5|13
1677496800000|2023-02-27 11:20:00|2105.8|2099.8|2106.5|2100.5|2107.6|2101.6|2105.8|2099.8|10
1677497100000|2023-02-27 11:25:00|2106.6|2100.6|2108.1|2102.1|2108.3|2102.3|2106.5|2100.5|13
1677497400000|2023-02-27 11:30:00|2108|2102|2105.5|2099.5|2110.1|2104.1|2105.5|2099.5|26
1677497700000|2023-02-27 11:35:00|2105.4|2099.4|2104.5|2098.5|2106.9|2100.9|2104.5|2098.5|16
1677498000000|2023-02-27 11:40:00|2104.3|2098.3|2102.4|2096.4|2104.3|2098.3|2101.3|2095.3|13
1677498300000|2023-02-27 11:45:00|2102.3|2096.3|2101.8|2095.8|2102.3|2096.3|2101.3|2095.3|11
1677498600000|2023-02-27 11:50:00|2101.6|2095.6|2105.3|2099.3|2105.6|2099.6|2100.8|2094.8|22
1677498900000|2023-02-27 11:55:00|2105.4|2099.4|2104|2098|2105.4|2099.4|2104|2098|12
1677499200000|2023-02-27 12:00:00|2104.3|2098.3|2104.8|2098.8|2105|2099|2103.8|2097.8|16
1677499500000|2023-02-27 12:05:00|2104.9|2098.9|2104.5|2098.5|2105.8|2099.8|2104.5|2098.5|13
1677499800000|2023-02-27 12:10:00|2104.3|2098.3|2105.6|2099.6|2105.8|2099.8|2104|2098|9
1677500100000|2023-02-27 12:15:00|2105.9|2099.9|2104|2098|2105.9|2099.9|2103.9|2097.9|16
1677500400000|2023-02-27 12:20:00|2103.8|2097.8|2100.6|2094.6|2103.8|2097.8|2100.6|2094.6|14
1677500700000|2023-02-27 12:25:00|2101.1|2095.1|2103.6|2097.6|2103.8|2097.8|2101.1|2095.1|24
1677501000000|2023-02-27 12:30:00|2103.8|2097.8|2103.3|2097.3|2106.1|2100.1|2102.6|2096.6|29
1677501300000|2023-02-27 12:35:00|2103.1|2097.1|2101.5|2095.5|2105.5|2099.5|2101.5|2095.5|48
1677501600000|2023-02-27 12:40:00|2101.8|2095.8|2103.5|2097.5|2103.9|2097.9|2100.4|2094.4|46
1677501900000|2023-02-27 12:45:00|2103.6|2097.6|2106.1|2100.1|2107.1|2101.1|2103.1|2097.1|75
1677502200000|2023-02-27 12:50:00|2106|2100|2105.4|2099.4|2108.4|2102.4|2102.4|2096.4|64
1677502500000|2023-02-27 12:55:00|2105.5|2099.5|2104.9|2098.9|2107.9|2101.9|2104.1|2098.1|52
1677502800000|2023-02-27 13:00:00|2105.1|2099.1|2091.8|2085.8|2105.1|2099.1|2091.8|2085.8|171
1677503100000|2023-02-27 13:05:00|2091.5|2085.5|2100.6|2094.6|2100.9|2094.9|2089.5|2083.5|56
1677503400000|2023-02-27 13:10:00|2099.1|2093.1|2100|2094|2102.1|2096.1|2098.5|2092.5|20
1677503700000|2023-02-27 13:15:00|2099.9|2093.9|2100.8|2094.8|2104.1|2098.1|2097.3|2091.3|67
1677504000000|2023-02-27 13:20:00|2100.5|2094.5|2103.8|2097.8|2106.3|2100.3|2099.5|2093.5|47
1677504300000|2023-02-27 13:25:00|2104.4|2098.4|2104|2098|2106.4|2100.4|2102.5|2096.5|49
1677504600000|2023-02-27 13:30:00|2104.3|2098.3|2107|2101|2109|2103|2104.3|2098.3|26
1677504900000|2023-02-27 13:35:00|2106.9|2100.9|2109.5|2103.5|2110.1|2104.1|2106.9|2100.9|55
1677505200000|2023-02-27 13:40:00|2109.4|2103.4|2109.4|2103.4|2109.9|2103.9|2109.1|2103.1|29
1677505500000|2023-02-27 13:45:00|2109.3|2103.3|2106.9|2100.9|2109.5|2103.5|2106.5|2100.5|43
1677505800000|2023-02-27 13:50:00|2106.8|2100.8|2106.5|2100.5|2107.9|2101.9|2105.3|2099.3|33
1677506100000|2023-02-27 13:55:00|2106.3|2100.3|2104.6|2098.6|2106.3|2100.3|2101.5|2095.5|27
1677506400000|2023-02-27 14:00:00|2104.8|2098.8|2106.8|2100.8|2109.8|2103.8|2104.8|2098.8|40
1677506700000|2023-02-27 14:05:00|2106.6|2100.6|2108.4|2102.4|2109.1|2103.1|2106.3|2100.3|52
1677507000000|2023-02-27 14:10:00|2108.1|2102.1|2109.6|2103.6|2110.3|2104.3|2106.4|2100.4|57
1677507300000|2023-02-27 14:15:00|2110|2104|2107.5|2101.5|2110.4|2104.4|2106.9|2100.9|38
1677507600000|2023-02-27 14:20:00|2107.6|2101.6|2108.5|2102.5|2110.1|2104.1|2107.4|2101.4|28
1677507900000|2023-02-27 14:25:00|2108.6|2102.6|2108.6|2102.6|2109.9|2103.9|2107.1|2101.1|31
1677508200000|2023-02-27 14:30:00|2108.4|2102.4|2098.6|2092.6|2108.4|2102.4|2098.6|2092.5|70
1677508500000|2023-02-27 14:35:00|2098.1|2092.1|2098.6|2092.6|2099.3|2093.3|2095.4|2089.4|67
1677508800000|2023-02-27 14:40:00|2098.8|2092.8|2096.6|2090.6|2098.8|2092.8|2096.6|2090.6|36
1677509100000|2023-02-27 14:45:00|2096.4|2090.4|2097.8|2091.8|2097.8|2091.8|2094.6|2088.6|32
1677509400000|2023-02-27 14:50:00|2098|2092|2100.1|2094.1|2103.1|2097.1|2098|2092|41
1677509700000|2023-02-27 14:55:00|2100.3|2094.3|2101.3|2095.3|2103.4|2097.4|2100.3|2094.3|32
1677510000000|2023-02-27 15:00:00|2101.8|2095.8|2105.3|2099.3|2106.6|2100.6|2101.1|2095.1|41
1677510300000|2023-02-27 15:05:00|2105.4|2099.4|2107.1|2101.1|2107.9|2101.9|2105.4|2099.4|42
1677510600000|2023-02-27 15:10:00|2107.3|2101.3|2107.1|2101.1|2108|2102|2106.3|2100.3|30
1677510900000|2023-02-27 15:15:00|2107|2101|2106.4|2100.4|2107.1|2101.1|2103.1|2097.1|34
1677511200000|2023-02-27 15:20:00|2106.6|2100.6|2103.4|2097.4|2106.6|2100.6|2103.1|2097.1|33
1677511500000|2023-02-27 15:25:00|2103.8|2097.8|2103.6|2097.6|2104.9|2098.9|2103.4|2097.4|25
1677511800000|2023-02-27 15:30:00|2103.4|2097.4|2100.8|2094.8|2104|2098|2099.3|2093.3|26
1677512100000|2023-02-27 15:35:00|2101.1|2095.1|2101.6|2095.6|2103.3|2097.3|2100.5|2094.5|27
1677512400000|2023-02-27 15:40:00|2101.4|2095.4|2101.5|2095.5|2102.8|2096.8|2099.9|2093.9|43
1677512700000|2023-02-27 15:45:00|2101.3|2095.3|2109|2103|2109.5|2103.5|2101.3|2095.3|62
1677513000000|2023-02-27 15:50:00|2108.9|2102.9|2108.9|2102.9|2109.9|2103.9|2107.3|2101.3|52
1677513300000|2023-02-27 15:55:00|2108.8|2102.8|2109.3|2103.3|2110.1|2104.1|2107|2101|74
1677513600000|2023-02-27 16:00:00|2109.4|2103.4|2107|2101|2110.1|2104.1|2105|2099|63
1677513900000|2023-02-27 16:05:00|2106.6|2100.6|2103.3|2097.3|2106.6|2100.6|2101.9|2095.9|51
1677514200000|2023-02-27 16:10:00|2103.6|2097.6|2112.1|2106.1|2112.3|2106.3|2103.5|2097.5|107
1677514500000|2023-02-27 16:15:00|2112.3|2106.3|2113|2107|2117|2111|2108.4|2102.4|112
1677514800000|2023-02-27 16:20:00|2112.3|2106.3|2112.6|2106.6|2113.5|2107.5|2110.9|2104.9|33
1677515100000|2023-02-27 16:25:00|2112.8|2106.8|2114.6|2108.6|2115|2109|2112.8|2106.8|16
1677515400000|2023-02-27 16:30:00|2114.8|2108.8|2111.6|2105.6|2114.9|2108.9|2110.4|2104.4|33
1677515700000|2023-02-27 16:35:00|2111.9|2105.9|2110.8|2104.8|2112.8|2106.8|2105|2099|40
1677516000000|2023-02-27 16:40:00|2110.6|2104.6|2111.3|2105.3|2112.4|2106.4|2110.5|2104.5|15
1677516300000|2023-02-27 16:45:00|2111.5|2105.5|2110.5|2104.5|2114.3|2108.3|2110.5|2104.5|34
1677516600000|2023-02-27 16:50:00|2110.4|2104.4|2110.5|2104.5|2111.8|2105.8|2110.1|2104.1|9
1677516900000|2023-02-27 16:55:00|2110.3|2104.3|2111.3|2105.3|2113.6|2107.6|2110.3|2104.3|20
1677517200000|2023-02-27 17:00:00|2111.4|2105.4|2112.4|2106.4|2112.4|2106.4|2111.1|2105.1|14
1677517500000|2023-02-27 17:05:00|2112.3|2106.3|2112.6|2106.6|2112.9|2106.9|2111.9|2105.9|13
1677517800000|2023-02-27 17:10:00|2112.5|2106.5|2112|2106|2112.5|2106.5|2111.5|2105.5|12
1677518100000|2023-02-27 17:15:00|2112.3|2106.3|2111.1|2105.1|2112.3|2106.3|2110.3|2104.3|16
1677518400000|2023-02-27 17:20:00|2111|2105|2111.3|2105.3|2111.3|2105.3|2111|2105|9
1677518700000|2023-02-27 17:25:00|2111.5|2105.5|2111.8|2105.8|2111.8|2105.8|2111.5|2105.5|3
1677519000000|2023-02-27 17:30:00|2111.5|2105.5|2110.5|2104.5|2112.4|2106.4|2110.5|2104.5|15
1677519300000|2023-02-27 17:35:00|2110.4|2104.4|2110.5|2104.5|2110.6|2104.6|2110.4|2104.4|6
1677519600000|2023-02-27 17:40:00|2110.6|2104.6|2110.8|2104.8|2111.5|2105.5|2110.6|2104.6|11
1677519900000|2023-02-27 17:45:00|2111|2105|2110.9|2104.9|2112.4|2106.4|2110.9|2104.9|18
1677520200000|2023-02-27 17:50:00|2110.6|2104.6|2109.9|2103.9|2112|2106|2109.9|2103.9|8
1677520500000|2023-02-27 17:55:00|2108.9|2102.9|2113|2107|2114.4|2108.4|2108.9|2102.9|59
1677520800000|2023-02-27 18:00:00|2113.3|2107.3|2110.9|2104.9|2113.5|2107.5|2110.9|2104.9|11
1677521100000|2023-02-27 18:05:00|2111.4|2105.4|2111.6|2105.6|2111.9|2105.9|2111.3|2105.3|9
1677521400000|2023-02-27 18:10:00|2111.5|2105.5|2111.4|2105.4|2111.6|2105.6|2111.4|2105.4|4
1677521700000|2023-02-27 18:15:00|2111.6|2105.6|2112.1|2106.1|2112.3|2106.3|2111.6|2105.6|16
1677522000000|2023-02-27 18:20:00|2112.5|2106.5|2113.1|2107.1|2113.3|2107.3|2112.5|2106.5|5
1677522300000|2023-02-27 18:25:00|2113.4|2107.4|2113.9|2107.9|2114.1|2108.1|2113.3|2107.3|5
1677522600000|2023-02-27 18:30:00|2114.1|2108.1|2113.8|2107.8|2114.1|2108.1|2113.8|2107.8|4
1677522900000|2023-02-27 18:35:00|2113.6|2107.6|2113.9|2107.9|2113.9|2107.9|2112.9|2106.9|8
1677523200000|2023-02-27 18:40:00|2114|2108|2113.5|2107.5|2114|2108|2113.3|2107.3|7
1677523500000|2023-02-27 18:45:00|2113.9|2107.9|2113.3|2107.3|2113.9|2107.9|2113.3|2107.3|4
1677523800000|2023-02-27 18:50:00|2113.4|2107.4|2113.4|2107.4|2113.6|2107.6|2113.3|2107.3|11
1677524100000|2023-02-27 18:55:00|2113.6|2107.6|2119.8|2101|2120|2107.6|2113.6|2101|3
1677546000000|2023-02-28 01:00:00|2108.4|2102.4|2108.1|2102.1|2108.4|2102.4|2107.9|2101.9|4
1677546300000|2023-02-28 01:05:00|2107.3|2101.3|2109.6|2103.6|2109.6|2103.6|2107.3|2101.3|6
1677546600000|2023-02-28 01:10:00|2109.4|2103.4|2107.1|2101.1|2109.6|2103.6|2105.9|2099.9|20
1677546900000|2023-02-28 01:15:00|2106.9|2100.9|2107.9|2101.9|2108.1|2102.1|2106.1|2100.1|93
1677547200000|2023-02-28 01:20:00|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|1
1677547500000|2023-02-28 01:25:00|2108.4|2102.4|2107.6|2101.6|2109.4|2103.4|2106.1|2100.1|31
1677547800000|2023-02-28 01:30:00|2108.1|2102.1|2108.6|2102.6|2108.9|2102.9|2108.1|2102.1|16
1677548100000|2023-02-28 01:35:00|2109.1|2103.1|2109.6|2103.6|2109.9|2103.9|2108.4|2102.4|24
1677548400000|2023-02-28 01:40:00|2108.9|2102.9|2108.4|2102.4|2108.9|2102.9|2108.4|2102.4|2
1677548700000|2023-02-28 01:45:00|2107.9|2101.9|2107.1|2101.1|2107.9|2101.9|2107.1|2101.1|38
1677549000000|2023-02-28 01:50:00|2107.4|2101.4|2109.9|2103.9|2110.9|2104.9|2107.4|2101.4|10
1677549300000|2023-02-28 01:55:00|2110.1|2104.1|2108.9|2102.9|2111.1|2105.1|2108.4|2102.4|25
1677549600000|2023-02-28 02:00:00|2108.4|2102.4|2108.4|2102.4|2108.9|2102.9|2107.1|2101.1|96
1677549900000|2023-02-28 02:05:00|2108.1|2102.1|2106.4|2100.4|2108.1|2102.1|2106.1|2100.1|26
1677550200000|2023-02-28 02:10:00|2106.1|2100.1|2105.1|2099.1|2106.1|2100.1|2103.6|2097.6|22
1677550500000|2023-02-28 02:15:00|2105.4|2099.4|2106.4|2100.4|2106.6|2100.6|2105.4|2099.4|4
1677550800000|2023-02-28 02:20:00|2106.1|2100.1|2107.9|2101.9|2107.9|2101.9|2106.1|2100.1|4
1677551100000|2023-02-28 02:25:00|2108.1|2102.1|2109.4|2103.4|2109.6|2103.6|2108.1|2102.1|5
1677551400000|2023-02-28 02:30:00|2109.1|2103.1|2110.4|2104.4|2110.4|2104.4|2109.1|2103.1|4
1677551700000|2023-02-28 02:35:00|2110.1|2104.1|2109.6|2103.6|2111.9|2105.9|2109.6|2103.6|14
1677552000000|2023-02-28 02:40:00|2110.6|2104.6|2110.9|2104.9|2110.9|2104.9|2110.6|2104.6|2
1677552300000|2023-02-28 02:45:00|2110.6|2104.6|2113.4|2107.4|2113.4|2107.4|2110.6|2104.6|8
1677552600000|2023-02-28 02:50:00|2113.9|2107.9|2113.6|2107.6|2114.4|2108.4|2113.6|2107.6|5
1677552900000|2023-02-28 02:55:00|2113.4|2107.4|2112.6|2106.6|2113.6|2107.6|2112.4|2106.4|10
1677553200000|2023-02-28 03:00:00|2112.4|2106.4|2108.9|2102.9|2112.6|2106.6|2108.9|2102.9|14
1677553500000|2023-02-28 03:05:00|2108.4|2102.4|2109.9|2103.9|2109.9|2103.9|2106.6|2100.6|9
1677553800000|2023-02-28 03:10:00|2108.6|2102.6|2108.6|2102.6|2109.4|2103.4|2107.6|2101.6|9
1677554100000|2023-02-28 03:15:00|2108.9|2102.9|2110.6|2104.6|2110.6|2104.6|2108.9|2102.9|7
1677554400000|2023-02-28 03:20:00|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|2110.6|2104.6|3
1677554700000|2023-02-28 03:25:00|2110.6|2104.6|2112.4|2106.4|2112.4|2106.4|2110.4|2104.4|8
1677555600000|2023-02-28 03:40:00|2112.6|2106.6|2112.4|2106.4|2112.9|2106.9|2112.4|2106.4|4
1677556500000|2023-02-28 03:55:00|2112.1|2106.1|2112.1|2106.1|2112.4|2106.4|2112.1|2106.1|3
1677556800000|2023-02-28 04:00:00|2111.9|2105.9|2110.6|2104.6|2111.9|2105.9|2110.4|2104.4|3
1677557100000|2023-02-28 04:05:00|2110.4|2104.4|2110.4|2104.4|2110.6|2104.6|2110.4|2104.4|3
1677557400000|2023-02-28 04:10:00|2110.6|2104.6|2110.9|2104.9|2110.9|2104.9|2110.6|2104.6|2
1677558000000|2023-02-28 04:20:00|2110.6|2104.6|2110.9|2104.9|2110.9|2104.9|2110.6|2104.6|2
1677558300000|2023-02-28 04:25:00|2110.6|2104.6|2109.9|2103.9|2110.6|2104.6|2109.6|2103.6|4
1677559500000|2023-02-28 04:45:00|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|2109.4|2103.4|3
1677559800000|2023-02-28 04:50:00|2109.4|2103.4|2109.4|2103.4|2109.4|2103.4|2109.4|2103.4|1
1677560400000|2023-02-28 05:00:00|2109.1|2103.1|2109.4|2103.4|2109.4|2103.4|2109.1|2103.1|2
1677560700000|2023-02-28 05:05:00|2109.1|2103.1|2108.9|2102.9|2109.4|2103.4|2108.9|2102.9|4
1677561000000|2023-02-28 05:10:00|2109.1|2103.1|2109.6|2103.6|2109.6|2103.6|2109.1|2103.1|3
1677561600000|2023-02-28 05:20:00|2109.4|2103.4|2108.9|2102.9|2109.4|2103.4|2108.9|2102.9|5
1677561900000|2023-02-28 05:25:00|2108.6|2102.6|2108.4|2102.4|2109.1|2103.1|2108.4|2102.4|9
1677562200000|2023-02-28 05:30:00|2107.9|2101.9|2106.1|2100.1|2108.4|2102.4|2105.1|2099.1|22
1677562500000|2023-02-28 05:35:00|2105.9|2099.9|2107.1|2101.1|2107.6|2101.6|2105.9|2099.9|10
1677562800000|2023-02-28 05:40:00|2107.4|2101.4|2108.4|2102.4|2108.4|2102.4|2107.4|2101.4|5
1677563100000|2023-02-28 05:45:00|2108.1|2102.1|2109.1|2103.1|2109.4|2103.4|2107.4|2101.4|13
1677563400000|2023-02-28 05:50:00|2108.4|2102.4|2106.9|2100.9|2108.4|2102.4|2106.9|2100.9|6
1677564000000|2023-02-28 06:00:00|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|2106.4|2100.4|3
1677564300000|2023-02-28 06:05:00|2107.4|2101.4|2106.9|2100.9|2107.4|2101.4|2106.9|2100.9|3
1677564600000|2023-02-28 06:10:00|2106.6|2100.6|2105.4|2099.4|2106.6|2100.6|2105.4|2099.4|6
1677565200000|2023-02-28 06:20:00|2105.9|2099.9|2105.6|2099.6|2106.4|2100.4|2105.6|2099.6|8
1677565500000|2023-02-28 06:25:00|2105.4|2099.4|2105.4|2099.4|2105.6|2099.6|2105.4|2099.4|3
1677566100000|2023-02-28 06:35:00|2105.9|2099.9|2106.1|2100.1|2106.1|2100.1|2105.4|2099.4|5
1677566400000|2023-02-28 06:40:00|2105.9|2099.9|2106.4|2100.4|2106.6|2100.6|2105.9|2099.9|7
1677566700000|2023-02-28 06:45:00|2106.1|2100.1|2109.9|2103.9|2110.6|2104.6|2106.1|2100.1|27
1677567000000|2023-02-28 06:50:00|2109.6|2103.6|2110.4|2104.4|2111.1|2105.1|2109.4|2103.4|46
1677567300000|2023-02-28 06:55:00|2110.1|2104.1|2107.4|2101.4|2111.1|2105.1|2107.4|2101.4|52
1677567600000|2023-02-28 07:00:00|2107.1|2101.1|2105.9|2099.9|2107.1|2101.1|2105.9|2099.9|37
1677567900000|2023-02-28 07:05:00|2105.6|2099.6|2105.1|2099.1|2105.6|2099.6|2104.1|2098.1|16
1677568200000|2023-02-28 07:10:00|2104.9|2098.9|2104.4|2098.4|2104.9|2098.9|2104.4|2098.4|5
1677568500000|2023-02-28 07:15:00|2104.1|2098.1|2103.6|2097.6|2104.1|2098.1|2103.6|2097.6|5
1677568800000|2023-02-28 07:20:00|2104.4|2098.4|2102.9|2096.9|2104.4|2098.4|2102.4|2096.4|43
1677569100000|2023-02-28 07:25:00|2102.6|2096.6|2104.9|2098.9|2104.9|2098.9|2102.1|2096.1|20
1677569400000|2023-02-28 07:30:00|2104.6|2098.6|2100.8|2094.8|2105.1|2099.1|2100.8|2094.8|10
1677569700000|2023-02-28 07:35:00|2100.6|2094.6|2098.4|2092.4|2100.6|2094.6|2097.9|2091.9|8
1677570000000|2023-02-28 07:40:00|2098.6|2092.6|2096.6|2090.6|2098.6|2092.6|2096.6|2090.6|7
1677570300000|2023-02-28 07:45:00|2096.1|2090.1|2098.6|2092.6|2101.4|2095.4|2096.1|2090.1|23
1677570600000|2023-02-28 07:50:00|2098.4|2092.4|2094.9|2088.9|2098.4|2092.4|2094.9|2088.9|16
1677570900000|2023-02-28 07:55:00|2095|2089|2094.8|2088.8|2095.8|2089.8|2094.5|2088.5|17
1677571200000|2023-02-28 08:00:00|2094.9|2088.9|2093.9|2087.9|2100|2094|2093|2087|32
1677571500000|2023-02-28 08:05:00|2093.6|2087.6|2090.5|2084.5|2094.1|2088.1|2087.9|2081.9|42
1677571800000|2023-02-28 08:10:00|2090.6|2084.6|2089.9|2083.9|2090.6|2084.6|2087.9|2081.9|20
1677572100000|2023-02-28 08:15:00|2090.1|2084.1|2087.5|2081.5|2090.1|2084.1|2084.6|2078.6|35
1677572400000|2023-02-28 08:20:00|2087.8|2081.8|2089.1|2083.1|2089.3|2083.3|2087.8|2081.8|11
1677572700000|2023-02-28 08:25:00|2089.3|2083.3|2089|2083|2091.1|2085.1|2088.9|2082.9|25
1677573000000|2023-02-28 08:30:00|2089.3|2083.3|2086.5|2080.5|2089.3|2083.3|2086.5|2080.5|22
1677573300000|2023-02-28 08:35:00|2086.6|2080.6|2087.8|2081.8|2087.8|2081.8|2083.5|2077.5|33
1677573600000|2023-02-28 08:40:00|2087.9|2081.9|2086.1|2080.1|2088.8|2082.8|2084.5|2078.5|23
1677573900000|2023-02-28 08:45:00|2086.4|2080.4|2088.9|2082.9|2088.9|2082.9|2086.4|2080.4|8
1677574200000|2023-02-28 08:50:00|2090|2084|2093.9|2087.9|2094.3|2088.3|2090|2084|36
1677574500000|2023-02-28 08:55:00|2094|2088|2094.1|2088.1|2094.4|2088.4|2093.8|2087.8|12
1677574800000|2023-02-28 09:00:00|2094.3|2088.3|2088.5|2082.5|2097.1|2091.1|2088.3|2082.3|48
1677575100000|2023-02-28 09:05:00|2088.8|2082.8|2088.1|2082.1|2089.8|2083.8|2085.4|2079.4|30
1677575400000|2023-02-28 09:10:00|2088.4|2082.4|2094.3|2088.3|2095|2089|2088.4|2082.4|38
1677575700000|2023-02-28 09:15:00|2093.9|2087.9|2090.6|2084.6|2093.9|2087.9|2090.6|2084.6|25
1677576000000|2023-02-28 09:20:00|2090.4|2084.4|2086.5|2080.5|2090.6|2084.6|2086.3|2080.3|23
1677576300000|2023-02-28 09:25:00|2086.8|2080.8|2086.1|2080.1|2087.9|2081.9|2085.9|2079.9|21
1677576600000|2023-02-28 09:30:00|2086|2080|2085.3|2079.3|2086.9|2080.9|2084.8|2078.8|16
1677576900000|2023-02-28 09:35:00|2085.1|2079.1|2081|2075|2085.5|2079.5|2080.8|2074.8|27
1677577200000|2023-02-28 09:40:00|2080.8|2074.8|2083.4|2077.4|2083.4|2077.4|2079.8|2073.8|23
1677577500000|2023-02-28 09:45:00|2083.5|2077.5|2084.6|2078.6|2085.5|2079.5|2083.5|2077.5|13
1677577800000|2023-02-28 09:50:00|2084.8|2078.8|2084.5|2078.5|2085.5|2079.5|2084.5|2078.5|22
1677578100000|2023-02-28 09:55:00|2084.8|2078.8|2089|2083|2089.5|2083.5|2084.8|2078.8|27
1677578400000|2023-02-28 10:00:00|2088.9|2082.9|2085.6|2079.6|2088.9|2082.9|2084.4|2078.4|24
1677578700000|2023-02-28 10:05:00|2085.8|2079.8|2085.3|2079.3|2085.8|2079.8|2085.1|2079.1|7
1677579000000|2023-02-28 10:10:00|2085.5|2079.5|2086.6|2080.6|2086.8|2080.8|2085.5|2079.5|19
1677579300000|2023-02-28 10:15:00|2086.8|2080.8|2087|2081|2087|2081|2086.6|2080.6|10
1677579600000|2023-02-28 10:20:00|2086.6|2080.6|2085.1|2079.1|2086.6|2080.6|2084.8|2078.8|11
1677579900000|2023-02-28 10:25:00|2084.9|2078.9|2085.4|2079.4|2086.5|2080.5|2083.5|2077.5|25
1677580200000|2023-02-28 10:30:00|2085.5|2079.5|2087|2081|2088|2082|2085.3|2079.3|14
1677580500000|2023-02-28 10:35:00|2086.9|2080.9|2086.5|2080.5|2087.1|2081.1|2085.9|2079.9|18
1677580800000|2023-02-28 10:40:00|2086.6|2080.6|2086.3|2080.3|2087.6|2081.6|2086.1|2080.1|9
1677581100000|2023-02-28 10:45:00|2086.4|2080.4|2084.4|2078.4|2086.5|2080.5|2084|2078|21
1677581400000|2023-02-28 10:50:00|2084.5|2078.5|2085.4|2079.4|2085.4|2079.4|2083.9|2077.9|9
1677581700000|2023-02-28 10:55:00|2085.6|2079.6|2086.4|2080.4|2086.4|2080.4|2085|2079|19
1677582000000|2023-02-28 11:00:00|2086.6|2080.6|2088|2082|2089.3|2083.3|2086.6|2080.6|18
1677582300000|2023-02-28 11:05:00|2087.9|2081.9|2085.3|2079.3|2087.9|2081.9|2085.3|2079.3|14
1677582600000|2023-02-28 11:10:00|2085.5|2079.5|2083.9|2077.9|2085.6|2079.6|2083.9|2077.9|8
1677582900000|2023-02-28 11:15:00|2083.8|2077.8|2083.3|2077.3|2083.8|2077.8|2083|2077|9
1677583200000|2023-02-28 11:20:00|2083.4|2077.4|2083.6|2077.6|2083.9|2077.9|2083.3|2077.3|7
1677583500000|2023-02-28 11:25:00|2083.9|2077.9|2083.3|2077.3|2085.4|2079.4|2083.1|2077.1|22
1677583800000|2023-02-28 11:30:00|2083.1|2077.1|2081.6|2075.6|2083.1|2077.1|2081.6|2075.6|8
1677584100000|2023-02-28 11:35:00|2081.8|2075.8|2083.8|2077.8|2083.8|2077.8|2081.8|2075.8|9
1677584400000|2023-02-28 11:40:00|2083.9|2077.9|2083.8|2077.8|2085.5|2079.5|2083.8|2077.8|9
1677585000000|2023-02-28 11:50:00|2084|2078|2083.8|2077.8|2084|2078|2083.6|2077.6|4
1677585300000|2023-02-28 11:55:00|2084.1|2078.1|2083.5|2077.5|2084.1|2078.1|2082.9|2076.9|17
1677585600000|2023-02-28 12:00:00|2083.3|2077.3|2082.1|2076.1|2083.5|2077.5|2082.1|2076.1|8
1677585900000|2023-02-28 12:05:00|2082.4|2076.4|2078.9|2072.9|2083|2077|2078.9|2072.9|24
1677586200000|2023-02-28 12:10:00|2078.8|2072.8|2080.4|2074.4|2080.4|2074.4|2077.3|2071.3|22
1677586500000|2023-02-28 12:15:00|2080.3|2074.3|2081.9|2075.9|2082.8|2076.8|2080.3|2074.3|12
1677586800000|2023-02-28 12:20:00|2082|2076|2083.9|2077.9|2086.3|2080.3|2082|2076|38
1677587100000|2023-02-28 12:25:00|2084|2078|2083.9|2077.9|2085|2079|2083.6|2077.6|17
1677587400000|2023-02-28 12:30:00|2084.1|2078.1|2086|2080|2086.6|2080.6|2084.1|2078.1|10
1677587700000|2023-02-28 12:35:00|2086.3|2080.3|2086.4|2080.4|2090.1|2084.1|2086.3|2080.3|29
1677588000000|2023-02-28 12:40:00|2086.6|2080.6|2086.4|2080.4|2088.5|2082.5|2085|2079|39
1677588300000|2023-02-28 12:45:00|2086.5|2080.5|2087.3|2081.3|2088.3|2082.3|2086.5|2080.5|32
1677588600000|2023-02-28 12:50:00|2087.6|2081.6|2092.9|2086.9|2093.8|2087.8|2087.6|2081.6|44
1677588900000|2023-02-28 12:55:00|2093|2087|2095.1|2089.1|2097.9|2091.9|2093|2087|44
1677589200000|2023-02-28 13:00:00|2094.9|2088.9|2100.9|2094.9|2100.9|2094.9|2094.9|2088.9|101
1677589500000|2023-02-28 13:05:00|2100.8|2094.8|2094.8|2088.8|2100.8|2094.8|2092.9|2086.9|37
1677589800000|2023-02-28 13:10:00|2095|2089|2094.6|2088.6|2096.3|2090.3|2093.8|2087.8|22
1677590100000|2023-02-28 13:15:00|2094.5|2088.5|2093.1|2087.1|2094.5|2088.5|2090.5|2084.5|27
1677590400000|2023-02-28 13:20:00|2093.4|2087.4|2096.8|2090.8|2096.8|2090.8|2093.4|2087.4|20
1677590700000|2023-02-28 13:25:00|2096.9|2090.9|2097.3|2091.3|2100.3|2094.3|2096.9|2090.9|21
1677591000000|2023-02-28 13:30:00|2098.5|2092.5|2096.6|2090.6|2100.1|2094.1|2096.1|2090.1|24
1677591300000|2023-02-28 13:35:00|2096.3|2090.3|2093.5|2087.5|2096.3|2090.3|2092.8|2086.8|36
1677591600000|2023-02-28 13:40:00|2093.6|2087.6|2094.9|2088.9|2095.8|2089.8|2093.6|2087.6|14
1677591900000|2023-02-28 13:45:00|2094.6|2088.6|2095.3|2089.3|2096.4|2090.4|2094.4|2088.4|23
1677592200000|2023-02-28 13:50:00|2095.9|2089.9|2095.5|2089.5|2096.3|2090.3|2094.8|2088.8|20
1677592500000|2023-02-28 13:55:00|2095.6|2089.6|2094.4|2088.4|2095.8|2089.8|2093.9|2087.9|21
1677592800000|2023-02-28 14:00:00|2094.1|2088.1|2094.1|2088.1|2097|2091|2093.9|2087.9|36
1677593100000|2023-02-28 14:05:00|2094.3|2088.3|2094.3|2088.3|2097.4|2091.4|2093.4|2087.4|37
1677593400000|2023-02-28 14:10:00|2094.5|2088.5|2094.6|2088.6|2094.9|2088.9|2093.8|2087.8|20
1677593700000|2023-02-28 14:15:00|2094.8|2088.8|2097.8|2091.8|2098|2092|2094.8|2088.8|17
1677594000000|2023-02-28 14:20:00|2097.5|2091.5|2097.3|2091.3|2098.5|2092.5|2097|2091|15
1677594300000|2023-02-28 14:25:00|2097|2091|2094.5|2088.5|2097.8|2091.8|2093.6|2087.6|30
1677594600000|2023-02-28 14:30:00|2094.6|2088.6|2094.4|2088.4|2095.8|2089.8|2093.8|2087.8|41
1677594900000|2023-02-28 14:35:00|2094.5|2088.5|2096.3|2090.3|2096.3|2090.3|2093.9|2087.9|20
1677595200000|2023-02-28 14:40:00|2096.4|2090.4|2097|2091|2097|2091|2095.3|2089.3|18
1677595500000|2023-02-28 14:45:00|2097.1|2091.1|2096|2090|2100.6|2094.6|2096|2090|42
1677595800000|2023-02-28 14:50:00|2095.9|2089.9|2096.6|2090.6|2097.4|2091.4|2094.9|2088.9|36
1677596100000|2023-02-28 14:55:00|2096.8|2090.8|2098|2092|2098.4|2092.4|2096.8|2090.8|22
1677596400000|2023-02-28 15:00:00|2097.8|2091.8|2093.9|2087.9|2098.3|2092.3|2093.8|2087.8|44
1677596700000|2023-02-28 15:05:00|2094|2088|2093.5|2087.5|2096.3|2090.3|2093.5|2087.5|35
1677597000000|2023-02-28 15:10:00|2093.8|2087.8|2094.3|2088.3|2095.5|2089.5|2093.3|2087.3|22
1677597300000|2023-02-28 15:15:00|2094|2088|2094.6|2088.6|2094.9|2088.9|2093.8|2087.8|19
1677597600000|2023-02-28 15:20:00|2094.4|2088.4|2091.1|2085.1|2094.5|2088.5|2090.9|2084.9|45
1677597900000|2023-02-28 15:25:00|2091|2085|2090|2084|2092.5|2086.5|2089.8|2083.8|41
1677598200000|2023-02-28 15:30:00|2090.1|2084.1|2090.3|2084.3|2090.5|2084.5|2089.4|2083.4|25
1677598500000|2023-02-28 15:35:00|2090|2084|2090.9|2084.9|2091.3|2085.3|2088.8|2082.8|31
1677598800000|2023-02-28 15:40:00|2090.6|2084.6|2093.5|2087.5|2093.6|2087.6|2090.6|2084.6|46
1677599100000|2023-02-28 15:45:00|2093.4|2087.4|2089.5|2083.5|2093.4|2087.4|2089.4|2083.4|22
1677599400000|2023-02-28 15:50:00|2089.9|2083.9|2092.5|2086.5|2092.6|2086.6|2088.9|2082.9|40
1677599700000|2023-02-28 15:55:00|2092.4|2086.4|2091.8|2085.8|2092.4|2086.4|2090.5|2084.5|33
1677600000000|2023-02-28 16:00:00|2091.6|2085.6|2094.1|2088.1|2094.5|2088.5|2090.6|2084.6|23
1677600300000|2023-02-28 16:05:00|2094.3|2088.3|2100|2094|2101|2095|2094.3|2088.3|28
1677600600000|2023-02-28 16:10:00|2101|2095|2099.8|2093.8|2101.3|2095.3|2099.5|2093.5|15
1677600900000|2023-02-28 16:15:00|2099.5|2093.5|2106.8|2100.8|2110|2104|2099.1|2093.1|194
1677601200000|2023-02-28 16:20:00|2106.9|2100.9|2106.3|2100.3|2109.5|2103.5|2104.3|2098.3|40
1677601500000|2023-02-28 16:25:00|2107|2101|2107.3|2101.3|2112|2106|2106.1|2100.1|47
1677601800000|2023-02-28 16:30:00|2107.1|2101.1|2106.4|2100.4|2108|2102|2106.1|2100.1|16
1677602100000|2023-02-28 16:35:00|2106.5|2100.5|2105.9|2099.9|2107|2101|2102.6|2096.6|35
1677602400000|2023-02-28 16:40:00|2105.8|2099.8|2105|2099|2105.8|2099.8|2103.8|2097.8|11
1677602700000|2023-02-28 16:45:00|2104.6|2098.6|2105.8|2099.8|2107.5|2101.5|2103.9|2097.9|31
1677603000000|2023-02-28 16:50:00|2105.5|2099.5|2107|2101|2107|2101|2103.9|2097.9|18
1677603300000|2023-02-28 16:55:00|2107.1|2101.1|2108|2102|2108.1|2102.1|2107|2101|14
1677603600000|2023-02-28 17:00:00|2107.5|2101.5|2107.5|2101.5|2107.5|2101.5|2106.5|2100.5|10
1677603900000|2023-02-28 17:05:00|2107.3|2101.3|2107.3|2101.3|2107.5|2101.5|2106.8|2100.8|30
1677604200000|2023-02-28 17:10:00|2107|2101|2105.3|2099.3|2107.4|2101.4|2105.3|2099.3|30
1677604500000|2023-02-28 17:15:00|2105.4|2099.4|2105.9|2099.9|2105.9|2099.9|2105.3|2099.3|18
1677604800000|2023-02-28 17:20:00|2105.8|2099.8|2107.3|2101.3|2107.4|2101.4|2105.8|2099.8|9
1677605100000|2023-02-28 17:25:00|2107.4|2101.4|2107.3|2101.3|2107.9|2101.9|2107|2101|14
1677605400000|2023-02-28 17:30:00|2105.8|2099.8|2106.8|2100.8|2106.8|2100.8|2105.6|2099.6|6
1677605700000|2023-02-28 17:35:00|2106.5|2100.5|2106.8|2100.8|2106.8|2100.8|2105.9|2099.9|6
1677606000000|2023-02-28 17:40:00|2106.5|2100.5|2108.1|2102.1|2108.1|2102.1|2106.5|2100.5|8
1677606300000|2023-02-28 17:45:00|2108.4|2102.4|2106.1|2100.1|2108.4|2102.4|2105.9|2099.9|16
1677606600000|2023-02-28 17:50:00|2106.5|2100.5|2107|2101|2108.4|2102.4|2106.1|2100.1|16
1677606900000|2023-02-28 17:55:00|2107.1|2101.1|2110.8|2104.8|2110.8|2104.8|2107.1|2101.1|15
1677607200000|2023-02-28 18:00:00|2110.5|2104.5|2110.5|2104.5|2110.5|2104.5|2109.6|2103.6|15
1677607500000|2023-02-28 18:05:00|2110.6|2104.6|2109.6|2103.6|2110.6|2104.6|2109.6|2103.6|6
1677607800000|2023-02-28 18:10:00|2108.1|2102.1|2106.4|2100.4|2108.4|2102.4|2103.6|2097.6|19
1677608100000|2023-02-28 18:15:00|2106.5|2100.5|2107.9|2101.9|2107.9|2101.9|2106.4|2100.4|7
1677608400000|2023-02-28 18:20:00|2107.6|2101.6|2108|2102|2108|2102|2107.6|2101.6|5
1677608700000|2023-02-28 18:25:00|2108.1|2102.1|2108|2102|2108.4|2102.4|2107.9|2101.9|12
1677609000000|2023-02-28 18:30:00|2107.9|2101.9|2108.1|2102.1|2108.4|2102.4|2107.6|2101.6|13
1677609300000|2023-02-28 18:35:00|2108|2102|2108.1|2102.1|2108.1|2102.1|2107.9|2101.9|8
1677609600000|2023-02-28 18:40:00|2109|2103|2107.9|2101.9|2109|2103|2107.6|2101.6|5
1677609900000|2023-02-28 18:45:00|2108.4|2102.4|2107.1|2101.1|2108.5|2102.5|2106.9|2100.9|10
1677610200000|2023-02-28 18:50:00|2106.9|2100.9|2107.4|2101.4|2107.4|2101.4|2106.9|2100.9|7
1677610500000|2023-02-28 18:55:00|2113.8|2095|2115|2096.3|2115|2096.3|2113.8|2095|3
1677632400000|2023-03-01 01:00:00|2103.6|2097.6|2105.6|2099.6|2106.4|2100.4|2103.6|2097.6|16
1677632700000|2023-03-01 01:05:00|2105.4|2099.4|2102.1|2096.1|2105.4|2099.4|2101.9|2095.9|23
1677633000000|2023-03-01 01:10:00|2101.9|2095.9|2101.1|2095.1|2101.9|2095.9|2101.1|2095.1|4
1677633300000|2023-03-01 01:15:00|2100.9|2094.9|2101.1|2095.1|2101.1|2095.1|2098.9|2092.9|16
1677633600000|2023-03-01 01:20:00|2101.4|2095.4|2103.9|2097.9|2104.6|2098.6|2101.1|2095.1|21
1677633900000|2023-03-01 01:25:00|2103.6|2097.6|2102.6|2096.6|2103.6|2097.6|2102.1|2096.1|13
1677634200000|2023-03-01 01:30:00|2102.9|2096.9|2104.1|2098.1|2104.6|2098.6|2102.9|2096.9|17
1677634500000|2023-03-01 01:35:00|2103.9|2097.9|2102.4|2096.4|2103.9|2097.9|2102.1|2096.1|9
1677634800000|2023-03-01 01:40:00|2102.1|2096.1|2101.1|2095.1|2103.6|2097.6|2099.4|2093.4|18
1677635100000|2023-03-01 01:45:00|2102.1|2096.1|2105.1|2099.1|2105.1|2099.1|2102.1|2096.1|5
1677635400000|2023-03-01 01:50:00|2104.9|2098.9|2105.4|2099.4|2105.4|2099.4|2104.9|2098.9|3
1677635700000|2023-03-01 01:55:00|2105.1|2099.1|2104.1|2098.1|2105.1|2099.1|2103.1|2097.1|11
1677636000000|2023-03-01 02:00:00|2103.6|2097.6|2100.4|2094.4|2104.1|2098.1|2100.1|2094.1|12
1677636300000|2023-03-01 02:05:00|2100.6|2094.6|2101.6|2095.6|2101.9|2095.9|2100.6|2094.6|4
1677636600000|2023-03-01 02:10:00|2101.9|2095.9|2103.1|2097.1|2103.1|2097.1|2101.9|2095.9|4
1677636900000|2023-03-01 02:15:00|2102.9|2096.9|2104.4|2098.4|2105.4|2099.4|2102.9|2096.9|9
1677637200000|2023-03-01 02:20:00|2104.6|2098.6|2102.6|2096.6|2104.6|2098.6|2099.1|2093.1|12
1677637500000|2023-03-01 02:25:00|2102.4|2096.4|2103.1|2097.1|2103.1|2097.1|2102.4|2096.4|4
1677637800000|2023-03-01 02:30:00|2103.4|2097.4|2103.6|2097.6|2104.4|2098.4|2103.4|2097.4|5
1677638100000|2023-03-01 02:35:00|2103.9|2097.9|2105.9|2099.9|2108.4|2102.4|2103.6|2097.6|37
1677638400000|2023-03-01 02:40:00|2105.6|2099.6|2105.4|2099.4|2105.6|2099.6|2105.1|2099.1|4
1677638700000|2023-03-01 02:45:00|2105.6|2099.6|2104.4|2098.4|2105.6|2099.6|2104.4|2098.4|14
1677639300000|2023-03-01 02:55:00|2104.1|2098.1|2103.9|2097.9|2104.4|2098.4|2103.9|2097.9|4
1677639600000|2023-03-01 03:00:00|2104.9|2098.9|2104.9|2098.9|2105.4|2099.4|2104.1|2098.1|7
1677639900000|2023-03-01 03:05:00|2105.1|2099.1|2107.1|2101.1|2107.1|2101.1|2105.1|2099.1|4
1677640200000|2023-03-01 03:10:00|2107.4|2101.4|2107.6|2101.6|2107.6|2101.6|2107.1|2101.1|4
1677640500000|2023-03-01 03:15:00|2107.4|2101.4|2104.9|2098.9|2107.6|2101.6|2104.6|2098.6|8
1677640800000|2023-03-01 03:20:00|2104.6|2098.6|2106.6|2100.6|2106.6|2100.6|2104.4|2098.4|18
1677641100000|2023-03-01 03:25:00|2106.9|2100.9|2110.4|2104.4|2110.4|2104.4|2106.9|2100.9|7
1677641400000|2023-03-01 03:30:00|2109.4|2103.4|2106.9|2100.9|2109.4|2103.4|2106.6|2100.6|21
1677641700000|2023-03-01 03:35:00|2107.1|2101.1|2107.4|2101.4|2107.4|2101.4|2106.9|2100.9|4
1677642000000|2023-03-01 03:40:00|2107.1|2101.1|2107.4|2101.4|2107.6|2101.6|2106.9|2100.9|28
1677642300000|2023-03-01 03:45:00|2107.6|2101.6|2108.9|2102.9|2109.1|2103.1|2107.6|2101.6|7
1677642600000|2023-03-01 03:50:00|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|1
1677643500000|2023-03-01 04:05:00|2108.9|2102.9|2108.6|2102.6|2108.9|2102.9|2108.6|2102.6|2
1677643800000|2023-03-01 04:10:00|2108.4|2102.4|2108.1|2102.1|2108.4|2102.4|2107.9|2101.9|6
1677644100000|2023-03-01 04:15:00|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|1
1677644400000|2023-03-01 04:20:00|2108.1|2102.1|2107.4|2101.4|2108.1|2102.1|2107.4|2101.4|8
1677644700000|2023-03-01 04:25:00|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|1
1677645000000|2023-03-01 04:30:00|2106.9|2100.9|2106.6|2100.6|2106.9|2100.9|2106.6|2100.6|8
1677645300000|2023-03-01 04:35:00|2106.9|2100.9|2107.6|2101.6|2108.6|2102.6|2106.9|2100.9|5
1677645600000|2023-03-01 04:40:00|2107.9|2101.9|2107.9|2101.9|2108.4|2102.4|2107.6|2101.6|5
1677645900000|2023-03-01 04:45:00|2107.6|2101.6|2107.6|2101.6|2107.6|2101.6|2107.6|2101.6|1
1677646200000|2023-03-01 04:50:00|2107.9|2101.9|2109.6|2103.6|2109.9|2103.9|2107.6|2101.6|10
1677646500000|2023-03-01 04:55:00|2109.4|2103.4|2110.1|2104.1|2110.1|2104.1|2109.4|2103.4|7
1677646800000|2023-03-01 05:00:00|2110.6|2104.6|2111.6|2105.6|2113.6|2107.6|2110.6|2104.6|12
1677647100000|2023-03-01 05:05:00|2111.9|2105.9|2111.1|2105.1|2113.1|2107.1|2110.9|2104.9|7
1677647400000|2023-03-01 05:10:00|2111.4|2105.4|2111.9|2105.9|2113.1|2107.1|2111.4|2105.4|19
1677647700000|2023-03-01 05:15:00|2112.1|2106.1|2114.1|2108.1|2114.4|2108.4|2112.1|2106.1|6
1677648000000|2023-03-01 05:20:00|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|2113.4|2107.4|4
1677648300000|2023-03-01 05:25:00|2114.4|2108.4|2113.9|2107.9|2114.4|2108.4|2113.9|2107.9|2
1677648600000|2023-03-01 05:30:00|2113.6|2107.6|2109.9|2103.9|2113.6|2107.6|2109.6|2103.6|18
1677648900000|2023-03-01 05:35:00|2110.1|2104.1|2112.1|2106.1|2113.9|2107.9|2110.1|2104.1|13
1677649200000|2023-03-01 05:40:00|2111.9|2105.9|2108.6|2102.6|2111.9|2105.9|2108.6|2102.6|12
1677649500000|2023-03-01 05:45:00|2108.9|2102.9|2111.9|2105.9|2113.1|2107.1|2108.9|2102.9|13
1677649800000|2023-03-01 05:50:00|2112.1|2106.1|2113.9|2107.9|2113.9|2107.9|2112.1|2106.1|7
1677650100000|2023-03-01 05:55:00|2113.1|2107.1|2112.9|2106.9|2113.1|2107.1|2112.6|2106.6|4
1677650400000|2023-03-01 06:00:00|2113.4|2107.4|2114.1|2108.1|2114.1|2108.1|2113.4|2107.4|4
1677650700000|2023-03-01 06:05:00|2115.4|2109.4|2115.9|2109.9|2115.9|2109.9|2115.4|2109.4|3
1677651000000|2023-03-01 06:10:00|2115.6|2109.6|2117.4|2111.4|2117.4|2111.4|2115.1|2109.1|9
1677651300000|2023-03-01 06:15:00|2118.4|2112.4|2117.4|2111.4|2118.9|2112.9|2117.4|2111.4|13
1677651600000|2023-03-01 06:20:00|2117.6|2111.6|2117.9|2111.9|2117.9|2111.9|2117.6|2111.6|2
1677651900000|2023-03-01 06:25:00|2118.1|2112.1|2121.1|2115.1|2121.6|2115.6|2118.1|2112.1|19
1677652200000|2023-03-01 06:30:00|2121.4|2115.4|2120.1|2114.1|2122.1|2116.1|2118.1|2112.1|17
1677652500000|2023-03-01 06:35:00|2120.6|2114.6|2116.9|2110.9|2120.6|2114.6|2116.6|2110.6|14
1677652800000|2023-03-01 06:40:00|2116.6|2110.6|2119.1|2113.1|2120.6|2114.6|2116.6|2110.6|21
1677653100000|2023-03-01 06:45:00|2118.6|2112.6|2121.1|2115.1|2121.6|2115.6|2117.6|2111.6|19
1677653400000|2023-03-01 06:50:00|2120.9|2114.9|2120.1|2114.1|2120.9|2114.9|2117.9|2111.9|11
1677653700000|2023-03-01 06:55:00|2119.9|2113.9|2122.1|2116.1|2122.4|2116.4|2118.9|2112.9|34
1677654000000|2023-03-01 07:00:00|2121.9|2115.9|2120.6|2114.6|2122.6|2116.6|2120.6|2114.6|10
1677654300000|2023-03-01 07:05:00|2120.9|2114.9|2122.6|2116.6|2123.4|2117.4|2120.9|2114.9|6
1677654600000|2023-03-01 07:10:00|2122.4|2116.4|2120.1|2114.1|2122.4|2116.4|2119.9|2113.9|7
1677654900000|2023-03-01 07:15:00|2119.9|2113.9|2118.4|2112.4|2119.9|2113.9|2118.1|2112.1|3
1677655200000|2023-03-01 07:20:00|2118.1|2112.1|2120.6|2114.6|2120.6|2114.6|2116.9|2110.9|25
1677655500000|2023-03-01 07:25:00|2120.4|2114.4|2121.1|2115.1|2122.6|2116.6|2120.1|2114.1|25
1677655800000|2023-03-01 07:30:00|2121.4|2115.4|2122.6|2116.6|2123.6|2117.6|2121.1|2115.1|19
1677656100000|2023-03-01 07:35:00|2122.9|2116.9|2124.4|2118.4|2124.4|2118.4|2122.6|2116.6|11
1677656400000|2023-03-01 07:40:00|2124.6|2118.6|2130.6|2124.6|2131.9|2125.9|2124.6|2118.6|24
1677656700000|2023-03-01 07:45:00|2130.9|2124.9|2129.1|2123.1|2130.9|2124.9|2128.6|2122.6|20
1677657000000|2023-03-01 07:50:00|2129.4|2123.4|2130.6|2124.6|2131.1|2125.1|2129.1|2123.1|11
1677657300000|2023-03-01 07:55:00|2130.5|2124.5|2141.4|2135.4|2141.9|2135.9|2130.1|2124.1|47
1677657600000|2023-03-01 08:00:00|2141.1|2135.1|2134.9|2128.9|2141.3|2135.3|2131.5|2125.5|75
1677657900000|2023-03-01 08:05:00|2135.1|2129.1|2135.5|2129.5|2137.9|2131.9|2133.4|2127.4|52
1677658200000|2023-03-01 08:10:00|2135.8|2129.8|2137.1|2131.1|2139.4|2133.4|2134.6|2128.6|39
1677658500000|2023-03-01 08:15:00|2137.6|2131.6|2133.3|2127.3|2138.9|2132.9|2133.3|2127.3|63
1677658800000|2023-03-01 08:20:00|2132.6|2126.6|2137|2131|2137.5|2131.5|2128.8|2122.8|52
1677659100000|2023-03-01 08:25:00|2137.1|2131.1|2137.3|2131.3|2139.6|2133.6|2133.3|2127.3|29
1677659400000|2023-03-01 08:30:00|2137.4|2131.4|2135.5|2129.5|2137.4|2131.4|2132.9|2126.9|31
1677659700000|2023-03-01 08:35:00|2135.3|2129.3|2133.6|2127.6|2135.3|2129.3|2133|2127|24
1677660000000|2023-03-01 08:40:00|2133.5|2127.5|2135.9|2129.9|2135.9|2129.9|2131.4|2125.4|21
1677660300000|2023-03-01 08:45:00|2135.8|2129.8|2134.6|2128.6|2135.8|2129.8|2134.3|2128.3|25
1677660600000|2023-03-01 08:50:00|2134.8|2128.8|2134.3|2128.3|2135.1|2129.1|2133.3|2127.3|22
1677660900000|2023-03-01 08:55:00|2133.9|2127.9|2135.6|2129.6|2137.6|2131.6|2133.8|2127.8|26
1677661200000|2023-03-01 09:00:00|2135.4|2129.4|2134.9|2128.9|2136.6|2130.6|2132.9|2126.9|38
1677661500000|2023-03-01 09:05:00|2134.8|2128.8|2133|2127|2134.8|2128.8|2132.6|2126.6|10
1677661800000|2023-03-01 09:10:00|2132.9|2126.9|2136.1|2130.1|2136.1|2130.1|2132.6|2126.6|24
1677662100000|2023-03-01 09:15:00|2135.9|2129.9|2137|2131|2137.1|2131.1|2134.3|2128.3|31
1677662400000|2023-03-01 09:20:00|2136.8|2130.8|2136.9|2130.9|2137.1|2131.1|2136|2130|18
1677662700000|2023-03-01 09:25:00|2136.8|2130.8|2136.6|2130.6|2137.1|2131.1|2135.8|2129.8|20
1677663000000|2023-03-01 09:30:00|2136.5|2130.5|2136.9|2130.9|2137.4|2131.4|2136.3|2130.3|25
1677663300000|2023-03-01 09:35:00|2136.8|2130.8|2136|2130|2136.8|2130.8|2134.6|2128.6|24
1677663600000|2023-03-01 09:40:00|2135.8|2129.8|2134.3|2128.3|2136.9|2130.9|2134.3|2128.3|22
1677663900000|2023-03-01 09:45:00|2134.1|2128.1|2135.1|2129.1|2137|2131|2132.9|2126.9|30
1677664200000|2023-03-01 09:50:00|2135.6|2129.6|2136.9|2130.9|2136.9|2130.9|2135.6|2129.6|14
1677664500000|2023-03-01 09:55:00|2137|2131|2135.8|2129.8|2137.1|2131.1|2135.8|2129.8|13
1677664800000|2023-03-01 10:00:00|2135.5|2129.5|2135.6|2129.6|2137.1|2131.1|2134.5|2128.5|21
1677665100000|2023-03-01 10:05:00|2135.5|2129.5|2133.4|2127.4|2135.9|2129.9|2133|2127|17
1677665400000|2023-03-01 10:10:00|2133.6|2127.6|2133.6|2127.6|2134.4|2128.4|2133.4|2127.4|18
1677665700000|2023-03-01 10:15:00|2132.8|2126.8|2129.1|2123.1|2132.8|2126.8|2128.3|2122.3|28
1677666000000|2023-03-01 10:20:00|2129.3|2123.3|2127.8|2121.8|2130.8|2124.8|2127.6|2121.6|22
1677666300000|2023-03-01 10:25:00|2127.6|2121.6|2128.9|2122.9|2129.5|2123.5|2127.6|2121.6|12
1677666600000|2023-03-01 10:30:00|2129.4|2123.4|2127.6|2121.6|2129.5|2123.5|2127.6|2121.6|11
1677666900000|2023-03-01 10:35:00|2127.4|2121.4|2131.5|2125.5|2131.5|2125.5|2126.4|2120.4|25
1677667200000|2023-03-01 10:40:00|2131.6|2125.6|2129.5|2123.5|2131.8|2125.8|2129|2123|18
1677667500000|2023-03-01 10:45:00|2129.8|2123.8|2125.9|2119.9|2129.8|2123.8|2125.9|2119.9|22
1677667800000|2023-03-01 10:50:00|2125.6|2119.6|2123.8|2117.8|2125.6|2119.6|2123.8|2117.8|10
1677668100000|2023-03-01 10:55:00|2123.9|2117.9|2128.8|2122.8|2128.8|2122.8|2123.9|2117.9|23
1677668400000|2023-03-01 11:00:00|2128.5|2122.5|2130.4|2124.4|2130.4|2124.4|2128.4|2122.4|7
1677668700000|2023-03-01 11:05:00|2130.6|2124.6|2134.4|2128.4|2134.4|2128.4|2130.6|2124.6|24
1677669000000|2023-03-01 11:10:00|2134.1|2128.1|2135.4|2129.4|2135.4|2129.4|2133.3|2127.3|22
1677669300000|2023-03-01 11:15:00|2135.5|2129.5|2137.9|2131.9|2138.9|2132.9|2135.5|2129.5|12
1677669600000|2023-03-01 11:20:00|2137.5|2131.5|2141.4|2135.4|2142.5|2136.5|2137.5|2131.5|27
1677669900000|2023-03-01 11:25:00|2141.6|2135.6|2140.3|2134.3|2141.6|2135.6|2140.3|2134.3|9
1677670200000|2023-03-01 11:30:00|2140.1|2134.1|2140.9|2134.9|2141.6|2135.6|2139.9|2133.9|20
1677670500000|2023-03-01 11:35:00|2140.8|2134.8|2141.1|2135.1|2141.3|2135.3|2140.6|2134.6|8
1677670800000|2023-03-01 11:40:00|2141|2135|2141.5|2135.5|2141.5|2135.5|2140|2134|13
1677671100000|2023-03-01 11:45:00|2141.9|2135.9|2139.1|2133.1|2142|2136|2138.5|2132.5|20
1677671400000|2023-03-01 11:50:00|2139.4|2133.4|2139|2133|2140|2134|2138.5|2132.5|15
1677671700000|2023-03-01 11:55:00|2139.1|2133.1|2137.6|2131.6|2139.1|2133.1|2137|2131|18
1677672000000|2023-03-01 12:00:00|2137.5|2131.5|2136.4|2130.4|2137.5|2131.5|2135.5|2129.5|17
1677672300000|2023-03-01 12:05:00|2136.3|2130.3|2136|2130|2138.9|2132.9|2133.6|2127.6|78
1677672600000|2023-03-01 12:10:00|2136.9|2130.9|2137.1|2131.1|2137.4|2131.4|2136.4|2130.4|11
1677672900000|2023-03-01 12:15:00|2136.9|2130.9|2140.6|2134.6|2141.5|2135.5|2136.8|2130.8|25
1677673200000|2023-03-01 12:20:00|2140.5|2134.5|2138.9|2132.9|2140.8|2134.8|2138.9|2132.9|18
1677673500000|2023-03-01 12:25:00|2139.3|2133.3|2138.5|2132.5|2139.5|2133.5|2138.3|2132.3|12
1677673800000|2023-03-01 12:30:00|2138.6|2132.6|2140.4|2134.4|2141|2135|2138.6|2132.6|20
1677674100000|2023-03-01 12:35:00|2140.5|2134.5|2139.4|2133.4|2141.5|2135.5|2139|2133|16
1677674400000|2023-03-01 12:40:00|2139.5|2133.5|2140.5|2134.5|2141|2135|2139|2133|20
1677674700000|2023-03-01 12:45:00|2139.4|2133.4|2138|2132|2141.1|2135.1|2137.3|2131.3|29
1677675000000|2023-03-01 12:50:00|2138.3|2132.3|2140.3|2134.3|2141|2135|2138.1|2132.1|22
1677675300000|2023-03-01 12:55:00|2140.4|2134.4|2142|2136|2142.3|2136.3|2140.4|2134.4|32
1677675600000|2023-03-01 13:00:00|2141.8|2135.8|2135.3|2129.3|2141.8|2135.8|2135.3|2129.3|131
1677675900000|2023-03-01 13:05:00|2136.8|2130.8|2134.5|2128.5|2137.5|2131.5|2134.5|2128.5|77
1677676200000|2023-03-01 13:10:00|2134.3|2128.3|2135.3|2129.3|2135.9|2129.9|2133.3|2127.3|39
1677676500000|2023-03-01 13:15:00|2135|2129|2138.9|2132.9|2139.3|2133.3|2134.8|2128.8|53
1677676800000|2023-03-01 13:20:00|2138.8|2132.8|2134.8|2128.8|2139|2133|2134|2128|46
1677677100000|2023-03-01 13:25:00|2134.9|2128.9|2133.3|2127.3|2135.3|2129.3|2133.3|2127.3|19
1677677400000|2023-03-01 13:30:00|2132.9|2126.9|2133.8|2127.8|2134.1|2128.1|2130.5|2124.5|82
1677677700000|2023-03-01 13:35:00|2133.9|2127.9|2136.9|2130.9|2137.5|2131.5|2133.9|2127.9|25
1677678000000|2023-03-01 13:40:00|2136.8|2130.8|2135.6|2129.6|2137.3|2131.3|2135.6|2129.6|8
1677678300000|2023-03-01 13:45:00|2135.4|2129.4|2138.5|2132.5|2138.5|2132.5|2135.4|2129.4|28
1677678600000|2023-03-01 13:50:00|2138.8|2132.8|2139.8|2133.8|2139.8|2133.8|2137|2131|38
1677678900000|2023-03-01 13:55:00|2139.9|2133.9|2139.1|2133.1|2141.5|2135.5|2138.3|2132.3|31
1677679200000|2023-03-01 14:00:00|2139.3|2133.3|2140.9|2134.9|2141|2135|2137.5|2131.5|40
1677679500000|2023-03-01 14:05:00|2140.5|2134.5|2137.8|2131.8|2140.5|2134.5|2137.3|2131.3|41
1677679800000|2023-03-01 14:10:00|2138|2132|2137|2131|2138.3|2132.3|2135.6|2129.6|32
1677680100000|2023-03-01 14:15:00|2137.3|2131.3|2134.5|2128.5|2137.5|2131.5|2133.4|2127.4|32
1677680400000|2023-03-01 14:20:00|2134.8|2128.8|2137.8|2131.8|2137.8|2131.8|2134.8|2128.8|26
1677680700000|2023-03-01 14:25:00|2137.5|2131.5|2140.4|2134.4|2141.1|2135.1|2135.8|2129.8|60
1677681000000|2023-03-01 14:30:00|2140.1|2134.1|2140|2134|2142.3|2136.3|2140|2134|35
1677681300000|2023-03-01 14:35:00|2140.3|2134.3|2139.6|2133.6|2142|2136|2139.6|2133.6|41
1677681600000|2023-03-01 14:40:00|2139.5|2133.5|2135.8|2129.8|2140.3|2134.3|2135.3|2129.3|46
1677681900000|2023-03-01 14:45:00|2136|2130|2136.3|2130.3|2137.4|2131.4|2134.3|2128.3|74
1677682200000|2023-03-01 14:50:00|2136|2130|2135.8|2129.8|2136.5|2130.5|2134|2128|47
1677682500000|2023-03-01 14:55:00|2136|2130|2134.3|2128.3|2138|2132|2134.3|2128.3|32
1677682800000|2023-03-01 15:00:00|2134.4|2128.4|2131.1|2125.1|2136.5|2130.5|2130.8|2124.8|74
1677683100000|2023-03-01 15:05:00|2130.9|2124.9|2129|2123|2131.5|2125.5|2126.5|2120.5|50
1677683400000|2023-03-01 15:10:00|2127.4|2121.4|2132.4|2126.4|2132.4|2126.4|2125.8|2119.8|52
1677683700000|2023-03-01 15:15:00|2132.3|2126.3|2133.5|2127.5|2133.5|2127.5|2129.4|2123.4|48
1677684000000|2023-03-01 15:20:00|2133.6|2127.6|2133.8|2127.8|2137.1|2131.1|2133.3|2127.3|45
1677684300000|2023-03-01 15:25:00|2133.6|2127.6|2135.6|2129.6|2137.4|2131.4|2133.3|2127.3|45
1677684600000|2023-03-01 15:30:00|2135.5|2129.5|2136.5|2130.5|2136.5|2130.5|2133.1|2127.1|25
1677684900000|2023-03-01 15:35:00|2135.4|2129.4|2137.4|2131.4|2137.4|2131.4|2135.4|2129.4|29
1677685200000|2023-03-01 15:40:00|2137.5|2131.5|2141.1|2135.1|2142.1|2136.1|2137.5|2131.5|24
1677685500000|2023-03-01 15:45:00|2141.4|2135.4|2142.4|2136.4|2143|2137|2141.4|2135.4|33
1677685800000|2023-03-01 15:50:00|2142.6|2136.6|2139|2133|2143.8|2137.8|2138.8|2132.8|44
1677686100000|2023-03-01 15:55:00|2138.8|2132.8|2142.5|2136.5|2142.8|2136.8|2138.5|2132.5|48
1677686400000|2023-03-01 16:00:00|2142.6|2136.6|2141.3|2135.3|2144.1|2138.1|2140.6|2134.6|110
1677686700000|2023-03-01 16:05:00|2141.5|2135.5|2142.6|2136.6|2143.4|2137.4|2141.4|2135.4|72
1677687000000|2023-03-01 16:10:00|2143.5|2137.5|2141.6|2135.6|2144.4|2138.4|2141.1|2135.1|46
1677687300000|2023-03-01 16:15:00|2141.9|2135.9|2142.8|2136.8|2147.1|2141.1|2141.9|2135.9|104
1677687600000|2023-03-01 16:20:00|2142.6|2136.6|2142.8|2136.8|2142.8|2136.8|2140.9|2134.9|21
1677687900000|2023-03-01 16:25:00|2142.9|2136.9|2139|2133|2144.3|2138.3|2138.8|2132.8|31
1677688200000|2023-03-01 16:30:00|2138.9|2132.9|2137.8|2131.8|2140.5|2134.5|2135.9|2129.9|37
1677688500000|2023-03-01 16:35:00|2137.6|2131.6|2137.3|2131.3|2137.6|2131.6|2136.6|2130.6|14
1677688800000|2023-03-01 16:40:00|2137.4|2131.4|2135.6|2129.6|2137.5|2131.5|2135.1|2129.1|21
1677689100000|2023-03-01 16:45:00|2135.5|2129.5|2139.8|2133.8|2139.9|2133.9|2135|2129|33
1677689400000|2023-03-01 16:50:00|2139.6|2133.6|2137.1|2131.1|2139.6|2133.6|2136.4|2130.4|43
1677689700000|2023-03-01 16:55:00|2137.3|2131.3|2136|2130|2139|2133|2135.5|2129.5|97
1677690000000|2023-03-01 17:00:00|2135.9|2129.9|2135|2129|2136.5|2130.5|2134.4|2128.4|23
1677690300000|2023-03-01 17:05:00|2134.9|2128.9|2135.8|2129.8|2136.8|2130.8|2134.5|2128.5|20
1677690600000|2023-03-01 17:10:00|2135.6|2129.6|2135.4|2129.4|2135.8|2129.8|2134.9|2128.9|33
1677690900000|2023-03-01 17:15:00|2135.5|2129.5|2135.5|2129.5|2135.8|2129.8|2135.5|2129.5|23
1677691200000|2023-03-01 17:20:00|2135.4|2129.4|2135.1|2129.1|2135.8|2129.8|2134.9|2128.9|29
1677691500000|2023-03-01 17:25:00|2134.9|2128.9|2133.5|2127.5|2135.1|2129.1|2133.4|2127.4|19
1677691800000|2023-03-01 17:30:00|2133.4|2127.4|2135.4|2129.4|2135.4|2129.4|2133.4|2127.4|7
1677692100000|2023-03-01 17:35:00|2134.9|2128.9|2135.1|2129.1|2136.4|2130.4|2134.6|2128.6|24
1677692400000|2023-03-01 17:40:00|2135.3|2129.3|2135.8|2129.8|2135.8|2129.8|2135|2129|25
1677692700000|2023-03-01 17:45:00|2135.5|2129.5|2136.1|2130.1|2137|2131|2135|2129|14
1677693000000|2023-03-01 17:50:00|2135.9|2129.9|2136|2130|2136|2130|2134.4|2128.4|8
1677693300000|2023-03-01 17:55:00|2136.3|2130.3|2132.1|2126.1|2136.5|2130.5|2131.3|2125.3|38
1677693600000|2023-03-01 18:00:00|2133.4|2127.4|2135.5|2129.5|2135.8|2129.8|2133.4|2127.4|6
1677693900000|2023-03-01 18:05:00|2135.8|2129.8|2134.9|2128.9|2136.4|2130.4|2134.9|2128.9|7
1677694500000|2023-03-01 18:15:00|2135.1|2129.1|2136.1|2130.1|2137.1|2131.1|2134.9|2128.9|11
1677694800000|2023-03-01 18:20:00|2136|2130|2137.1|2131.1|2138.6|2132.6|2134.5|2128.5|27
1677695100000|2023-03-01 18:25:00|2136.9|2130.9|2138.1|2132.1|2138.1|2132.1|2136.9|2130.9|5
1677695400000|2023-03-01 18:30:00|2137.9|2131.9|2137.4|2131.4|2138.1|2132.1|2137.4|2131.4|14
1677695700000|2023-03-01 18:35:00|2137.6|2131.6|2138.9|2132.9|2138.9|2132.9|2137.4|2131.4|7
1677696000000|2023-03-01 18:40:00|2139|2133|2141.1|2135.1|2141.1|2135.1|2138.6|2132.6|22
1677696300000|2023-03-01 18:45:00|2141.6|2135.6|2142.1|2136.1|2142.1|2136.1|2141|2135|10
1677696600000|2023-03-01 18:50:00|2142|2136|2145.4|2139.4|2145.4|2139.4|2142|2136|9
1677696900000|2023-03-01 18:55:00|2145.5|2139.5|2151.3|2132.5|2151.8|2139.5|2145.5|2131.8|6
1677718800000|2023-03-02 01:00:00|2139.9|2133.9|2137.6|2131.6|2139.9|2133.9|2137.6|2131.6|7
1677719100000|2023-03-02 01:05:00|2136.6|2130.6|2136.4|2130.4|2136.6|2130.6|2135.6|2129.6|5
1677719400000|2023-03-02 01:10:00|2136.6|2130.6|2135.1|2129.1|2136.6|2130.6|2135.1|2129.1|9
1677719700000|2023-03-02 01:15:00|2136.4|2130.4|2135.4|2129.4|2136.9|2130.9|2135.1|2129.1|24
1677720000000|2023-03-02 01:20:00|2135.9|2129.9|2136.1|2130.1|2136.6|2130.6|2135.1|2129.1|23
1677720300000|2023-03-02 01:25:00|2136.6|2130.6|2136.1|2130.1|2136.6|2130.6|2135.6|2129.6|7
1677720600000|2023-03-02 01:30:00|2136.4|2130.4|2132.9|2126.9|2136.6|2130.6|2131.6|2125.6|34
1677720900000|2023-03-02 01:35:00|2133.1|2127.1|2131.9|2125.9|2134.4|2128.4|2131.6|2125.6|23
1677721200000|2023-03-02 01:40:00|2131.6|2125.6|2128.1|2122.1|2131.9|2125.9|2126.6|2120.6|33
1677721500000|2023-03-02 01:45:00|2127.9|2121.9|2129.4|2123.4|2133.4|2127.4|2127.9|2121.9|50
1677721800000|2023-03-02 01:50:00|2129.6|2123.6|2130.6|2124.6|2130.6|2124.6|2128.9|2122.9|36
1677722100000|2023-03-02 01:55:00|2130.4|2124.4|2129.1|2123.1|2130.4|2124.4|2127.1|2121.1|22
1677722400000|2023-03-02 02:00:00|2129.4|2123.4|2130.4|2124.4|2130.9|2124.9|2129.4|2123.4|32
1677722700000|2023-03-02 02:05:00|2130.6|2124.6|2129.9|2123.9|2131.9|2125.9|2129.9|2123.9|61
1677723000000|2023-03-02 02:10:00|2130.4|2124.4|2130.6|2124.6|2131.1|2125.1|2129.4|2123.4|22
1677723300000|2023-03-02 02:15:00|2130.9|2124.9|2133.4|2127.4|2133.4|2127.4|2130.9|2124.9|9
1677723600000|2023-03-02 02:20:00|2133.1|2127.1|2132.6|2126.6|2133.1|2127.1|2132.6|2126.6|2
1677723900000|2023-03-02 02:25:00|2132.9|2126.9|2134.1|2128.1|2134.1|2128.1|2132.9|2126.9|13
1677724200000|2023-03-02 02:30:00|2133.6|2127.6|2130.4|2124.4|2133.6|2127.6|2128.9|2122.9|40
1677724500000|2023-03-02 02:35:00|2130.1|2124.1|2127.1|2121.1|2130.1|2124.1|2127.1|2121.1|51
1677724800000|2023-03-02 02:40:00|2126.9|2120.9|2127.9|2121.9|2129.4|2123.4|2126.9|2120.9|37
1677725100000|2023-03-02 02:45:00|2128.6|2122.6|2127.4|2121.4|2129.6|2123.6|2127.1|2121.1|21
1677725400000|2023-03-02 02:50:00|2127.1|2121.1|2127.6|2121.6|2127.9|2121.9|2127.1|2121.1|12
1677725700000|2023-03-02 02:55:00|2127.9|2121.9|2128.4|2122.4|2128.4|2122.4|2127.6|2121.6|15
1677726000000|2023-03-02 03:00:00|2128.9|2122.9|2129.4|2123.4|2130.4|2124.4|2128.6|2122.6|21
1677726300000|2023-03-02 03:05:00|2129.6|2123.6|2127.9|2121.9|2129.6|2123.6|2127.1|2121.1|21
1677726600000|2023-03-02 03:10:00|2128.1|2122.1|2127.6|2121.6|2128.4|2122.4|2127.6|2121.6|18
1677726900000|2023-03-02 03:15:00|2127.4|2121.4|2127.6|2121.6|2127.6|2121.6|2127.4|2121.4|2
1677727200000|2023-03-02 03:20:00|2127.4|2121.4|2127.6|2121.6|2128.4|2122.4|2127.4|2121.4|6
1677727500000|2023-03-02 03:25:00|2127.4|2121.4|2127.9|2121.9|2128.1|2122.1|2127.4|2121.4|10
1677727800000|2023-03-02 03:30:00|2128.1|2122.1|2127.6|2121.6|2128.1|2122.1|2127.6|2121.6|3
1677728100000|2023-03-02 03:35:00|2127.4|2121.4|2126.9|2120.9|2127.4|2121.4|2126.9|2120.9|2
1677728400000|2023-03-02 03:40:00|2127.1|2121.1|2127.9|2121.9|2128.1|2122.1|2127.1|2121.1|6
1677729000000|2023-03-02 03:50:00|2128.4|2122.4|2128.1|2122.1|2128.6|2122.6|2127.9|2121.9|4
1677729300000|2023-03-02 03:55:00|2128.4|2122.4|2128.6|2122.6|2128.6|2122.6|2128.4|2122.4|2
1677730200000|2023-03-02 04:10:00|2128.9|2122.9|2130.1|2124.1|2130.1|2124.1|2128.9|2122.9|2
1677730500000|2023-03-02 04:15:00|2129.9|2123.9|2129.6|2123.6|2129.9|2123.9|2129.6|2123.6|2
1677731100000|2023-03-02 04:25:00|2129.9|2123.9|2130.6|2124.6|2130.6|2124.6|2129.9|2123.9|4
1677731400000|2023-03-02 04:30:00|2130.9|2124.9|2130.4|2124.4|2131.9|2125.9|2130.4|2124.4|6
1677731700000|2023-03-02 04:35:00|2130.9|2124.9|2131.4|2125.4|2131.4|2125.4|2130.9|2124.9|2
1677732000000|2023-03-02 04:40:00|2131.1|2125.1|2131.1|2125.1|2131.1|2125.1|2131.1|2125.1|1
1677732600000|2023-03-02 04:50:00|2131.6|2125.6|2131.1|2125.1|2131.6|2125.6|2131.1|2125.1|3
1677732900000|2023-03-02 04:55:00|2131.6|2125.6|2131.9|2125.9|2132.4|2126.4|2131.6|2125.6|4
1677733200000|2023-03-02 05:00:00|2132.1|2126.1|2131.9|2125.9|2132.1|2126.1|2131.9|2125.9|2
1677733500000|2023-03-02 05:05:00|2132.1|2126.1|2132.4|2126.4|2132.4|2126.4|2131.9|2125.9|4
1677733800000|2023-03-02 05:10:00|2132.1|2126.1|2132.1|2126.1|2132.1|2126.1|2132.1|2126.1|1
1677734100000|2023-03-02 05:15:00|2131.6|2125.6|2130.9|2124.9|2131.6|2125.6|2130.9|2124.9|6
1677734400000|2023-03-02 05:20:00|2129.9|2123.9|2129.4|2123.4|2129.9|2123.9|2128.9|2122.9|17
1677734700000|2023-03-02 05:25:00|2129.1|2123.1|2128.6|2122.6|2129.6|2123.6|2128.4|2122.4|19
1677735000000|2023-03-02 05:30:00|2128.4|2122.4|2126.6|2120.6|2128.4|2122.4|2126.4|2120.4|42
1677735300000|2023-03-02 05:35:00|2126.4|2120.4|2123.9|2117.9|2126.4|2120.4|2123.9|2117.9|8
1677735600000|2023-03-02 05:40:00|2124.1|2118.1|2124.1|2118.1|2124.6|2118.6|2123.9|2117.9|16
1677735900000|2023-03-02 05:45:00|2123.9|2117.9|2123.9|2117.9|2124.4|2118.4|2123.6|2117.6|19
1677736200000|2023-03-02 05:50:00|2123.6|2117.6|2124.6|2118.6|2124.6|2118.6|2123.6|2117.6|16
1677736500000|2023-03-02 05:55:00|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|1
1677736800000|2023-03-02 06:00:00|2124.1|2118.1|2124.4|2118.4|2124.4|2118.4|2124.1|2118.1|6
1677737100000|2023-03-02 06:05:00|2123.9|2117.9|2124.6|2118.6|2124.6|2118.6|2123.6|2117.6|13
1677737400000|2023-03-02 06:10:00|2124.4|2118.4|2123.9|2117.9|2124.4|2118.4|2123.6|2117.6|7
1677737700000|2023-03-02 06:15:00|2123.6|2117.6|2123.9|2117.9|2125.1|2119.1|2123.6|2117.6|17
1677738000000|2023-03-02 06:20:00|2124.1|2118.1|2122.1|2116.1|2124.1|2118.1|2121.9|2115.9|20
1677738300000|2023-03-02 06:25:00|2122.4|2116.4|2122.6|2116.6|2123.6|2117.6|2121.6|2115.6|28
1677738600000|2023-03-02 06:30:00|2122.1|2116.1|2121.6|2115.6|2123.6|2117.6|2121.6|2115.6|23
1677738900000|2023-03-02 06:35:00|2121.4|2115.4|2122.9|2116.9|2123.4|2117.4|2120.1|2114.1|19
1677739200000|2023-03-02 06:40:00|2122.6|2116.6|2121.9|2115.9|2122.6|2116.6|2121.1|2115.1|10
1677739500000|2023-03-02 06:45:00|2121.6|2115.6|2120.1|2114.1|2121.9|2115.9|2119.6|2113.6|16
1677739800000|2023-03-02 06:50:00|2120.4|2114.4|2121.4|2115.4|2122.6|2116.6|2120.4|2114.4|20
1677740100000|2023-03-02 06:55:00|2121.9|2115.9|2120.9|2114.9|2122.9|2116.9|2120.9|2114.9|15
1677740400000|2023-03-02 07:00:00|2121.1|2115.1|2127.4|2121.4|2127.4|2121.4|2121.1|2115.1|21
1677740700000|2023-03-02 07:05:00|2127.1|2121.1|2128.1|2122.1|2128.1|2122.1|2126.6|2120.6|8
1677741000000|2023-03-02 07:10:00|2129.1|2123.1|2128.4|2122.4|2129.4|2123.4|2127.4|2121.4|16
1677741300000|2023-03-02 07:15:00|2128.6|2122.6|2130.6|2124.6|2131.1|2125.1|2128.4|2122.4|18
1677741600000|2023-03-02 07:20:00|2130.9|2124.9|2133.1|2127.1|2133.4|2127.4|2129.9|2123.9|19
1677741900000|2023-03-02 07:25:00|2132.9|2126.9|2133.1|2127.1|2133.1|2127.1|2132.9|2126.9|12
1677742200000|2023-03-02 07:30:00|2133.4|2127.4|2130.6|2124.6|2133.4|2127.4|2130.6|2124.6|16
1677742500000|2023-03-02 07:35:00|2130.9|2124.9|2132.1|2126.1|2132.1|2126.1|2130.9|2124.9|4
1677742800000|2023-03-02 07:40:00|2131.9|2125.9|2131.9|2125.9|2132.1|2126.1|2130.1|2124.1|13
1677743100000|2023-03-02 07:45:00|2132.1|2126.1|2131.6|2125.6|2132.1|2126.1|2130.4|2124.4|10
1677743400000|2023-03-02 07:50:00|2131.4|2125.4|2128.9|2122.9|2131.4|2125.4|2128.9|2122.9|13
1677743700000|2023-03-02 07:55:00|2129|2123|2123.6|2117.6|2129|2123|2122.3|2116.3|28
1677744000000|2023-03-02 08:00:00|2123.9|2117.9|2122|2116|2125.9|2119.9|2118.6|2112.6|54
1677744300000|2023-03-02 08:05:00|2122.3|2116.3|2124|2118|2126.5|2120.5|2122.3|2116.3|23
1677744600000|2023-03-02 08:10:00|2123.8|2117.8|2124.8|2118.8|2128.5|2122.5|2122.6|2116.6|32
1677744900000|2023-03-02 08:15:00|2124.4|2118.4|2125|2119|2125|2119|2121.4|2115.4|31
1677745200000|2023-03-02 08:20:00|2125.3|2119.3|2122.6|2116.6|2125.3|2119.3|2121.8|2115.8|30
1677745500000|2023-03-02 08:25:00|2122.9|2116.9|2121.4|2115.4|2123|2117|2121.4|2115.4|13
1677745800000|2023-03-02 08:30:00|2121.5|2115.5|2126.5|2120.5|2126.5|2120.5|2121.4|2115.4|17
1677746100000|2023-03-02 08:35:00|2126.6|2120.6|2128.6|2122.6|2128.6|2122.6|2126.5|2120.5|11
1677746400000|2023-03-02 08:40:00|2128.8|2122.8|2127.3|2121.3|2130.4|2124.4|2126.9|2120.9|30
1677746700000|2023-03-02 08:45:00|2127.1|2121.1|2127.5|2121.5|2127.8|2121.8|2127.1|2121.1|9
1677747000000|2023-03-02 08:50:00|2127.8|2121.8|2130.5|2124.5|2130.5|2124.5|2127.5|2121.5|13
1677747300000|2023-03-02 08:55:00|2130.6|2124.6|2130.6|2124.6|2136.4|2130.4|2130.1|2124.1|47
1677747600000|2023-03-02 09:00:00|2129.9|2123.9|2134.3|2128.3|2136|2130|2126.6|2120.6|36
1677747900000|2023-03-02 09:05:00|2134.4|2128.4|2135.9|2129.9|2137.5|2131.5|2134|2128|18
1677748200000|2023-03-02 09:10:00|2135.8|2129.8|2131.6|2125.6|2135.8|2129.8|2131.6|2125.6|27
1677748500000|2023-03-02 09:15:00|2131.5|2125.5|2130.4|2124.4|2133.1|2127.1|2130.4|2124.4|23
1677748800000|2023-03-02 09:20:00|2130.1|2124.1|2128.8|2122.8|2130.1|2124.1|2128.1|2122.1|29
1677749100000|2023-03-02 09:25:00|2129|2123|2130.4|2124.4|2130.5|2124.5|2128.3|2122.3|17
1677749400000|2023-03-02 09:30:00|2130.5|2124.5|2130.4|2124.4|2130.8|2124.8|2129.9|2123.9|10
1677749700000|2023-03-02 09:35:00|2130.5|2124.5|2126.9|2120.9|2131.4|2125.4|2126.5|2120.5|24
1677750000000|2023-03-02 09:40:00|2126.8|2120.8|2131.5|2125.5|2131.5|2125.5|2126.8|2120.8|17
1677750300000|2023-03-02 09:45:00|2131.8|2125.8|2133.3|2127.3|2133.6|2127.6|2131.8|2125.8|24
1677750600000|2023-03-02 09:50:00|2133.1|2127.1|2130.1|2124.1|2133.1|2127.1|2129.6|2123.6|20
1677750900000|2023-03-02 09:55:00|2130.5|2124.5|2130.5|2124.5|2131|2125|2128.4|2122.4|13
1677751200000|2023-03-02 10:00:00|2130.6|2124.6|2127.3|2121.3|2131.3|2125.3|2125.5|2119.5|26
1677751500000|2023-03-02 10:05:00|2127.4|2121.4|2128.3|2122.3|2128.3|2122.3|2127.4|2121.4|9
1677751800000|2023-03-02 10:10:00|2128|2122|2128.5|2122.5|2128.5|2122.5|2126.9|2120.9|15
1677752100000|2023-03-02 10:15:00|2128.3|2122.3|2126.9|2120.9|2131.5|2125.5|2126.1|2120.1|42
1677752400000|2023-03-02 10:20:00|2126.4|2120.4|2128.1|2122.1|2128.1|2122.1|2125.8|2119.8|39
1677752700000|2023-03-02 10:25:00|2127.9|2121.9|2127.1|2121.1|2128.1|2122.1|2125.3|2119.3|31
1677753000000|2023-03-02 10:30:00|2126.9|2120.9|2122|2116|2126.9|2120.9|2122|2116|22
1677753300000|2023-03-02 10:35:00|2122.3|2116.3|2113.4|2107.4|2123.1|2117.1|2111.1|2105.1|58
1677753600000|2023-03-02 10:40:00|2115.3|2109.3|2115.3|2109.3|2117.6|2111.6|2115.1|2109.1|21
1677753900000|2023-03-02 10:45:00|2115.4|2109.4|2116.8|2110.8|2117|2111|2114|2108|14
1677754200000|2023-03-02 10:50:00|2116.9|2110.9|2120|2114|2120.3|2114.3|2116.8|2110.8|17
1677754500000|2023-03-02 10:55:00|2120.3|2114.3|2115.4|2109.4|2120.9|2114.9|2115.1|2109.1|31
1677754800000|2023-03-02 11:00:00|2115.1|2109.1|2115|2109|2115.9|2109.9|2114|2108|25
1677755100000|2023-03-02 11:05:00|2115.3|2109.3|2119.1|2113.1|2119.4|2113.4|2115.3|2109.3|20
1677755400000|2023-03-02 11:10:00|2118.9|2112.9|2115.3|2109.3|2118.9|2112.9|2115.3|2109.3|16
1677755700000|2023-03-02 11:15:00|2115.5|2109.5|2118.6|2112.6|2118.6|2112.6|2115.5|2109.5|13
1677756000000|2023-03-02 11:20:00|2118.8|2112.8|2116.4|2110.4|2120.9|2114.9|2115.9|2109.9|26
1677756300000|2023-03-02 11:25:00|2116.5|2110.5|2115.9|2109.9|2116.5|2110.5|2114.1|2108.1|19
1677756600000|2023-03-02 11:30:00|2115.6|2109.6|2110.6|2104.6|2115.6|2109.6|2110.6|2104.6|17
1677756900000|2023-03-02 11:35:00|2110.9|2104.9|2115.8|2109.8|2117.1|2111.1|2110.9|2104.9|24
1677757200000|2023-03-02 11:40:00|2115.6|2109.6|2115.1|2109.1|2115.6|2109.6|2115.1|2109.1|3
1677757500000|2023-03-02 11:45:00|2115.4|2109.4|2115.3|2109.3|2115.5|2109.5|2115.3|2109.3|3
1677757800000|2023-03-02 11:50:00|2115|2109|2112.5|2106.5|2115|2109|2111.9|2105.9|19
1677758100000|2023-03-02 11:55:00|2112.4|2106.4|2113.3|2107.3|2113.6|2107.6|2111.9|2105.9|11
1677758400000|2023-03-02 12:00:00|2113.5|2107.5|2114.8|2108.8|2116.5|2110.5|2113.5|2107.5|22
1677758700000|2023-03-02 12:05:00|2115|2109|2117.3|2111.3|2117.4|2111.4|2115|2109|22
1677759000000|2023-03-02 12:10:00|2117.1|2111.1|2116.6|2110.6|2117.1|2111.1|2115.9|2109.9|15
1677759300000|2023-03-02 12:15:00|2116.8|2110.8|2113.1|2107.1|2116.8|2110.8|2113.1|2107.1|9
1677759600000|2023-03-02 12:20:00|2112.9|2106.9|2111.5|2105.5|2112.9|2106.9|2110.9|2104.9|24
1677759900000|2023-03-02 12:25:00|2111.6|2105.6|2112|2106|2112|2106|2111.3|2105.3|11
1677760200000|2023-03-02 12:30:00|2112.1|2106.1|2113.8|2107.8|2113.8|2107.8|2112|2106|17
1677760500000|2023-03-02 12:35:00|2113.4|2107.4|2110|2104|2113.4|2107.4|2110|2104|16
1677760800000|2023-03-02 12:40:00|2110.1|2104.1|2111|2105|2112.1|2106.1|2110|2104|47
1677761100000|2023-03-02 12:45:00|2111.8|2105.8|2114.3|2108.3|2117.3|2111.3|2111.8|2105.8|58
1677761400000|2023-03-02 12:50:00|2114.4|2108.4|2109.6|2103.6|2114.5|2108.5|2106.4|2100.4|41
1677761700000|2023-03-02 12:55:00|2108.9|2102.9|2111.9|2105.9|2112.3|2106.3|2108.4|2102.4|25
1677762000000|2023-03-02 13:00:00|2112|2106|2115.5|2109.5|2116.8|2110.8|2112|2106|84
1677762300000|2023-03-02 13:05:00|2115.3|2109.3|2113|2107|2115.3|2109.3|2112.6|2106.6|23
1677762600000|2023-03-02 13:10:00|2113.3|2107.3|2111.6|2105.6|2114.9|2108.9|2111.6|2105.6|24
1677762900000|2023-03-02 13:15:00|2110.4|2104.4|2111|2105|2112.5|2106.5|2109.1|2103.1|29
1677763200000|2023-03-02 13:20:00|2111.1|2105.1|2114.8|2108.8|2118|2112|2111.1|2105.1|28
1677763500000|2023-03-02 13:25:00|2115|2109|2117.4|2111.4|2118.6|2112.6|2113.4|2107.4|36
1677763800000|2023-03-02 13:30:00|2117.3|2111.3|2109|2103|2117.3|2111.3|2108.4|2102.4|59
1677764100000|2023-03-02 13:35:00|2109.1|2103.1|2107.8|2101.8|2109.6|2103.6|2107|2101|32
1677764400000|2023-03-02 13:40:00|2107.9|2101.9|2107.4|2101.4|2109.5|2103.5|2107.4|2101.4|22
1677764700000|2023-03-02 13:45:00|2107.6|2101.6|2105.9|2099.9|2108.6|2102.6|2105.8|2099.8|26
1677765000000|2023-03-02 13:50:00|2106|2100|2101.4|2095.4|2106.5|2100.5|2100.1|2094.1|57
1677765300000|2023-03-02 13:55:00|2101.6|2095.6|2107.1|2101.1|2107.1|2101.1|2101.6|2095.6|33
1677765600000|2023-03-02 14:00:00|2107.4|2101.4|2112.9|2106.9|2113.4|2107.4|2105|2099|72
1677765900000|2023-03-02 14:05:00|2113|2107|2114.1|2108.1|2115.5|2109.5|2111|2105|33
1677766200000|2023-03-02 14:10:00|2114.3|2108.3|2113.3|2107.3|2116.1|2110.1|2113.1|2107.1|34
1677766500000|2023-03-02 14:15:00|2113.4|2107.4|2113.8|2107.8|2114|2108|2113.4|2107.4|11
1677766800000|2023-03-02 14:20:00|2113.6|2107.6|2112.9|2106.9|2113.6|2107.6|2111.5|2105.5|24
1677767100000|2023-03-02 14:25:00|2112.8|2106.8|2113.6|2107.6|2115.6|2109.6|2112.5|2106.5|21
1677767400000|2023-03-02 14:30:00|2113.4|2107.4|2114.1|2108.1|2115.4|2109.4|2112.4|2106.4|35
1677767700000|2023-03-02 14:35:00|2114|2108|2115|2109|2115.8|2109.8|2112.4|2106.4|25
1677768000000|2023-03-02 14:40:00|2115.1|2109.1|2113.5|2107.5|2115.8|2109.8|2113.5|2107.5|20
1677768300000|2023-03-02 14:45:00|2113.6|2107.6|2112.5|2106.5|2113.9|2107.9|2111.8|2105.8|29
1677768600000|2023-03-02 14:50:00|2112.1|2106.1|2116.5|2110.5|2119.8|2113.8|2112.1|2106.1|37
1677768900000|2023-03-02 14:55:00|2116.6|2110.6|2115|2109|2118.6|2112.6|2115|2109|20
1677769200000|2023-03-02 15:00:00|2115.1|2109.1|2118.1|2112.1|2120.6|2114.6|2115.1|2109.1|55
1677769500000|2023-03-02 15:05:00|2117.9|2111.9|2116.8|2110.8|2117.9|2111.9|2114.1|2108.1|40
1677769800000|2023-03-02 15:10:00|2117|2111|2119.1|2113.1|2119.3|2113.3|2117|2111|29
1677770100000|2023-03-02 15:15:00|2119|2113|2119.1|2113.1|2120.3|2114.3|2118.4|2112.4|33
1677770400000|2023-03-02 15:20:00|2119|2113|2117.4|2111.4|2119.1|2113.1|2113.6|2107.6|40
1677770700000|2023-03-02 15:25:00|2117.3|2111.3|2118.6|2112.6|2119|2113|2115.5|2109.5|22
1677771000000|2023-03-02 15:30:00|2118.5|2112.5|2121.5|2115.5|2122.4|2116.4|2116.6|2110.6|29
1677771300000|2023-03-02 15:35:00|2121.8|2115.8|2120.1|2114.1|2122.3|2116.3|2118.3|2112.3|24
1677771600000|2023-03-02 15:40:00|2120.8|2114.8|2122.5|2116.5|2125.4|2119.4|2119.6|2113.6|53
1677771900000|2023-03-02 15:45:00|2122.4|2116.4|2120.6|2114.6|2122.9|2116.9|2120|2114|30
1677772200000|2023-03-02 15:50:00|2121|2115|2120.4|2114.4|2124.6|2118.6|2120.4|2114.4|47
1677772500000|2023-03-02 15:55:00|2120.1|2114.1|2122.4|2116.4|2122.5|2116.5|2119.9|2113.9|13
1677772800000|2023-03-02 16:00:00|2122.3|2116.3|2121.6|2115.6|2125|2119|2120.9|2114.9|30
1677773100000|2023-03-02 16:05:00|2121.4|2115.4|2119.8|2113.8|2123.6|2117.6|2118.5|2112.5|74
1677773400000|2023-03-02 16:10:00|2119.6|2113.6|2128.3|2122.3|2129.1|2123.1|2119.6|2113.6|67
1677773700000|2023-03-02 16:15:00|2128.1|2122.1|2128.8|2122.8|2133.3|2127.3|2123.6|2117.6|111
1677774000000|2023-03-02 16:20:00|2128.9|2122.9|2128.1|2122.1|2129|2123|2127|2121|26
1677774300000|2023-03-02 16:25:00|2128|2122|2126.4|2120.4|2128|2122|2124.8|2118.8|17
1677774600000|2023-03-02 16:30:00|2126.3|2120.3|2126|2120|2128|2122|2125.4|2119.4|24
1677774900000|2023-03-02 16:35:00|2125.6|2119.6|2123.1|2117.1|2125.6|2119.6|2121.6|2115.6|18
1677775200000|2023-03-02 16:40:00|2123.3|2117.3|2129.5|2123.5|2130|2124|2121.6|2115.6|45
1677775500000|2023-03-02 16:45:00|2129.8|2123.8|2130.4|2124.4|2131.6|2125.6|2129.8|2123.8|33
1677775800000|2023-03-02 16:50:00|2130.1|2124.1|2126.8|2120.8|2130.1|2124.1|2126.8|2120.8|14
1677776100000|2023-03-02 16:55:00|2126.5|2120.5|2127.8|2121.8|2128|2122|2125.8|2119.8|23
1677776400000|2023-03-02 17:00:00|2128|2122|2127.5|2121.5|2128.1|2122.1|2127.5|2121.5|10
1677776700000|2023-03-02 17:05:00|2127.3|2121.3|2125.5|2119.5|2127.3|2121.3|2125|2119|9
1677777000000|2023-03-02 17:10:00|2125.3|2119.3|2124.8|2118.8|2125.3|2119.3|2123.4|2117.4|17
1677777300000|2023-03-02 17:15:00|2124.5|2118.5|2124.4|2118.4|2125.1|2119.1|2124.1|2118.1|11
1677777600000|2023-03-02 17:20:00|2124.6|2118.6|2124.8|2118.8|2125.4|2119.4|2124.1|2118.1|20
1677777900000|2023-03-02 17:25:00|2124.5|2118.5|2124.3|2118.3|2125|2119|2124.3|2118.3|15
1677778200000|2023-03-02 17:30:00|2124|2118|2127.4|2121.4|2127.4|2121.4|2124|2118|24
1677778500000|2023-03-02 17:35:00|2127.1|2121.1|2126.4|2120.4|2127.4|2121.4|2126.1|2120.1|10
1677778800000|2023-03-02 17:40:00|2126.6|2120.6|2127.4|2121.4|2127.4|2121.4|2126.6|2120.6|4
1677779100000|2023-03-02 17:45:00|2127.6|2121.6|2127.4|2121.4|2127.6|2121.6|2127|2121|11
1677779400000|2023-03-02 17:50:00|2127.3|2121.3|2127.3|2121.3|2128.4|2122.4|2127.1|2121.1|14
1677779700000|2023-03-02 17:55:00|2127.5|2121.5|2130.1|2124.1|2130.9|2124.9|2127.5|2121.5|46
1677780000000|2023-03-02 18:00:00|2129.9|2123.9|2128.4|2122.4|2129.9|2123.9|2128.1|2122.1|16
1677780300000|2023-03-02 18:05:00|2128.6|2122.6|2128.9|2122.9|2129.1|2123.1|2128.6|2122.6|4
1677780600000|2023-03-02 18:10:00|2129|2123|2129.1|2123.1|2129.9|2123.9|2128.9|2122.9|7
1677781200000|2023-03-02 18:20:00|2129.4|2123.4|2129.1|2123.1|2129.8|2123.8|2129.1|2123.1|7
1677781500000|2023-03-02 18:25:00|2129.4|2123.4|2129.1|2123.1|2129.4|2123.4|2129.1|2123.1|7
1677781800000|2023-03-02 18:30:00|2129|2123|2129|2123|2129.5|2123.5|2128.8|2122.8|9
1677782100000|2023-03-02 18:35:00|2129.1|2123.1|2129.4|2123.4|2130|2124|2129.1|2123.1|23
1677782400000|2023-03-02 18:40:00|2129.8|2123.8|2129.3|2123.3|2129.8|2123.8|2128.4|2122.4|12
1677782700000|2023-03-02 18:45:00|2129.1|2123.1|2129.3|2123.3|2129.3|2123.3|2128.9|2122.9|18
1677783000000|2023-03-02 18:50:00|2129.6|2123.6|2129.5|2123.5|2129.6|2123.6|2129.1|2123.1|5
1677783300000|2023-03-02 18:55:00|2129.6|2123.6|2136.3|2117.5|2136.3|2123.9|2129.6|2117.5|3
1677805200000|2023-03-03 01:00:00|2124|2118|2121.9|2115.9|2125.4|2119.4|2121.9|2115.9|40
1677805500000|2023-03-03 01:05:00|2122.1|2116.1|2123.4|2117.4|2124.1|2118.1|2121.9|2115.9|16
1677805800000|2023-03-03 01:10:00|2123.6|2117.6|2124.6|2118.6|2125.6|2119.6|2123.6|2117.6|16
1677806100000|2023-03-03 01:15:00|2124.4|2118.4|2125.6|2119.6|2127.6|2121.6|2124.1|2118.1|26
1677806400000|2023-03-03 01:20:00|2125.4|2119.4|2122.1|2116.1|2125.4|2119.4|2121.9|2115.9|18
1677806700000|2023-03-03 01:25:00|2121.9|2115.9|2117.1|2111.1|2122.9|2116.9|2116.1|2110.1|38
1677807000000|2023-03-03 01:30:00|2117.4|2111.4|2114.9|2108.9|2118.9|2112.9|2113.9|2107.9|20
1677807300000|2023-03-03 01:35:00|2115.1|2109.1|2115.6|2109.6|2116.4|2110.4|2115.1|2109.1|18
1677807600000|2023-03-03 01:40:00|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|2112.6|2106.6|23
1677807900000|2023-03-03 01:45:00|2116.6|2110.6|2113.6|2107.6|2116.6|2110.6|2112.4|2106.4|63
1677808200000|2023-03-03 01:50:00|2113.4|2107.4|2113.1|2107.1|2113.6|2107.6|2112.6|2106.6|35
1677808500000|2023-03-03 01:55:00|2112.9|2106.9|2113.4|2107.4|2115.1|2109.1|2112.9|2106.9|10
1677808800000|2023-03-03 02:00:00|2113.1|2107.1|2112.9|2106.9|2113.1|2107.1|2112.6|2106.6|8
1677809100000|2023-03-03 02:05:00|2113.1|2107.1|2112.9|2106.9|2114.9|2108.9|2112.9|2106.9|15
1677809400000|2023-03-03 02:10:00|2113.1|2107.1|2113.1|2107.1|2113.1|2107.1|2112.6|2106.6|8
1677809700000|2023-03-03 02:15:00|2113.4|2107.4|2118.1|2112.1|2118.1|2112.1|2113.4|2107.4|25
1677810000000|2023-03-03 02:20:00|2117.9|2111.9|2117.1|2111.1|2117.9|2111.9|2117.1|2111.1|3
1677810300000|2023-03-03 02:25:00|2117.4|2111.4|2115.9|2109.9|2117.4|2111.4|2115.4|2109.4|8
1677810600000|2023-03-03 02:30:00|2116.1|2110.1|2110.6|2104.6|2116.1|2110.1|2110.4|2104.4|41
1677810900000|2023-03-03 02:35:00|2109.4|2103.4|2111.6|2105.6|2111.9|2105.9|2109.4|2103.4|35
1677811200000|2023-03-03 02:40:00|2111.9|2105.9|2108.6|2102.6|2111.9|2105.9|2108.4|2102.4|19
1677811500000|2023-03-03 02:45:00|2108.1|2102.1|2110.9|2104.9|2110.9|2104.9|2107.1|2101.1|20
1677811800000|2023-03-03 02:50:00|2109.9|2103.9|2109.9|2103.9|2110.4|2104.4|2107.6|2101.6|27
1677812100000|2023-03-03 02:55:00|2110.1|2104.1|2109.1|2103.1|2110.1|2104.1|2108.9|2102.9|4
1677812400000|2023-03-03 03:00:00|2108.9|2102.9|2108.6|2102.6|2109.1|2103.1|2108.4|2102.4|6
1677812700000|2023-03-03 03:05:00|2108.4|2102.4|2107.4|2101.4|2108.9|2102.9|2106.9|2100.9|24
1677813000000|2023-03-03 03:10:00|2108.1|2102.1|2109.9|2103.9|2109.9|2103.9|2107.6|2101.6|16
1677813300000|2023-03-03 03:15:00|2110.1|2104.1|2110.6|2104.6|2110.9|2104.9|2109.4|2103.4|16
1677813600000|2023-03-03 03:20:00|2110.4|2104.4|2110.1|2104.1|2110.4|2104.4|2109.1|2103.1|11
1677813900000|2023-03-03 03:25:00|2109.9|2103.9|2110.4|2104.4|2110.4|2104.4|2109.9|2103.9|5
1677814200000|2023-03-03 03:30:00|2110.1|2104.1|2111.4|2105.4|2112.4|2106.4|2110.1|2104.1|32
1677814500000|2023-03-03 03:35:00|2111.6|2105.6|2110.6|2104.6|2111.6|2105.6|2110.4|2104.4|4
1677814800000|2023-03-03 03:40:00|2110.9|2104.9|2111.6|2105.6|2112.6|2106.6|2110.9|2104.9|13
1677815100000|2023-03-03 03:45:00|2111.4|2105.4|2111.6|2105.6|2111.9|2105.9|2111.4|2105.4|4
1677815400000|2023-03-03 03:50:00|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|1
1677815700000|2023-03-03 03:55:00|2111.6|2105.6|2111.9|2105.9|2111.9|2105.9|2111.6|2105.6|2
1677816000000|2023-03-03 04:00:00|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|1
1677816300000|2023-03-03 04:05:00|2111.9|2105.9|2113.1|2107.1|2113.1|2107.1|2111.4|2105.4|9
1677816600000|2023-03-03 04:10:00|2112.9|2106.9|2113.1|2107.1|2113.1|2107.1|2112.9|2106.9|2
1677816900000|2023-03-03 04:15:00|2112.9|2106.9|2112.9|2106.9|2113.1|2107.1|2112.9|2106.9|3
1677817200000|2023-03-03 04:20:00|2113.1|2107.1|2113.1|2107.1|2113.1|2107.1|2113.1|2107.1|1
1677817500000|2023-03-03 04:25:00|2112.9|2106.9|2112.9|2106.9|2113.1|2107.1|2112.9|2106.9|3
1677818100000|2023-03-03 04:35:00|2113.1|2107.1|2113.1|2107.1|2113.1|2107.1|2113.1|2107.1|1
1677818400000|2023-03-03 04:40:00|2114.1|2108.1|2115.9|2109.9|2116.4|2110.4|2114.1|2108.1|10
1677819300000|2023-03-03 04:55:00|2115.6|2109.6|2114.9|2108.9|2115.6|2109.6|2114.9|2108.9|2
1677819600000|2023-03-03 05:00:00|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|2114.9|2108.9|3
1677819900000|2023-03-03 05:05:00|2114.4|2108.4|2113.9|2107.9|2114.4|2108.4|2112.6|2106.6|5
1677820200000|2023-03-03 05:10:00|2114.1|2108.1|2114.9|2108.9|2114.9|2108.9|2114.1|2108.1|6
1677820500000|2023-03-03 05:15:00|2115.1|2109.1|2112.9|2106.9|2115.1|2109.1|2111.9|2105.9|9
1677821100000|2023-03-03 05:25:00|2113.1|2107.1|2112.9|2106.9|2113.1|2107.1|2112.9|2106.9|2
1677821400000|2023-03-03 05:30:00|2112.1|2106.1|2107.6|2101.6|2112.9|2106.9|2107.4|2101.4|28
1677821700000|2023-03-03 05:35:00|2107.1|2101.1|2108.1|2102.1|2108.4|2102.4|2107.1|2101.1|9
1677822000000|2023-03-03 05:40:00|2108.4|2102.4|2108.9|2102.9|2109.1|2103.1|2108.4|2102.4|8
1677822300000|2023-03-03 05:45:00|2109.4|2103.4|2112.4|2106.4|2113.4|2107.4|2109.4|2103.4|17
1677822600000|2023-03-03 05:50:00|2112.1|2106.1|2112.4|2106.4|2112.9|2106.9|2112.1|2106.1|7
1677822900000|2023-03-03 05:55:00|2112.6|2106.6|2113.4|2107.4|2114.4|2108.4|2111.1|2105.1|58
1677823200000|2023-03-03 06:00:00|2113.1|2107.1|2111.6|2105.6|2114.6|2108.6|2111.4|2105.4|28
1677823500000|2023-03-03 06:05:00|2111.4|2105.4|2112.9|2106.9|2115.6|2109.6|2110.6|2104.6|26
1677823800000|2023-03-03 06:10:00|2113.1|2107.1|2114.4|2108.4|2116.1|2110.1|2113.1|2107.1|22
1677824100000|2023-03-03 06:15:00|2113.4|2107.4|2113.4|2107.4|2115.4|2109.4|2112.9|2106.9|22
1677824400000|2023-03-03 06:20:00|2113.6|2107.6|2112.1|2106.1|2113.6|2107.6|2111.9|2105.9|9
1677824700000|2023-03-03 06:25:00|2111.9|2105.9|2110.9|2104.9|2112.4|2106.4|2110.9|2104.9|16
1677825000000|2023-03-03 06:30:00|2110.6|2104.6|2110.4|2104.4|2111.6|2105.6|2110.4|2104.4|13
1677825300000|2023-03-03 06:35:00|2110.6|2104.6|2113.1|2107.1|2113.1|2107.1|2110.4|2104.4|7
1677825600000|2023-03-03 06:40:00|2113.4|2107.4|2114.1|2108.1|2114.9|2108.9|2113.4|2107.4|12
1677825900000|2023-03-03 06:45:00|2113.9|2107.9|2112.6|2106.6|2113.9|2107.9|2112.4|2106.4|12
1677826200000|2023-03-03 06:50:00|2113.1|2107.1|2115.1|2109.1|2115.1|2109.1|2112.9|2106.9|8
1677826500000|2023-03-03 06:55:00|2114.9|2108.9|2113.6|2107.6|2115.1|2109.1|2113.6|2107.6|11
1677826800000|2023-03-03 07:00:00|2113.4|2107.4|2114.1|2108.1|2115.1|2109.1|2112.9|2106.9|37
1677827100000|2023-03-03 07:05:00|2113.9|2107.9|2113.4|2107.4|2113.9|2107.9|2113.4|2107.4|3
1677827400000|2023-03-03 07:10:00|2113.6|2107.6|2113.4|2107.4|2113.6|2107.6|2112.9|2106.9|10
1677827700000|2023-03-03 07:15:00|2113.6|2107.6|2117.1|2111.1|2117.4|2111.4|2113.6|2107.6|16
1677828000000|2023-03-03 07:20:00|2117.4|2111.4|2120.6|2114.6|2121.1|2115.1|2117.4|2111.4|14
1677828300000|2023-03-03 07:25:00|2120.4|2114.4|2120.6|2114.6|2120.6|2114.6|2118.1|2112.1|14
1677828600000|2023-03-03 07:30:00|2121.4|2115.4|2120.1|2114.1|2122.6|2116.6|2120.1|2114.1|16
1677828900000|2023-03-03 07:35:00|2120.4|2114.4|2117.1|2111.1|2120.4|2114.4|2117.1|2111.1|10
1677829200000|2023-03-03 07:40:00|2117.4|2111.4|2120.9|2114.9|2120.9|2114.9|2117.4|2111.4|4
1677829500000|2023-03-03 07:45:00|2120.4|2114.4|2121.6|2115.6|2121.6|2115.6|2120.4|2114.4|6
1677829800000|2023-03-03 07:50:00|2121.9|2115.9|2124.1|2118.1|2124.1|2118.1|2121.9|2115.9|6
1677830100000|2023-03-03 07:55:00|2124|2118|2124|2118|2125.5|2119.5|2122.6|2116.6|27
1677830400000|2023-03-03 08:00:00|2124.3|2118.3|2129|2123|2129.3|2123.3|2124.3|2118.3|29
1677830700000|2023-03-03 08:05:00|2128.8|2122.8|2130.5|2124.5|2130.5|2124.5|2127.4|2121.4|24
1677831000000|2023-03-03 08:10:00|2130.3|2124.3|2133.4|2127.4|2135.3|2129.3|2128.3|2122.3|35
1677831300000|2023-03-03 08:15:00|2132.5|2126.5|2130.1|2124.1|2133.4|2127.4|2130|2124|26
1677831600000|2023-03-03 08:20:00|2130.4|2124.4|2133.4|2127.4|2133.4|2127.4|2129.9|2123.9|21
1677831900000|2023-03-03 08:25:00|2133.5|2127.5|2129.5|2123.5|2135.3|2129.3|2129.3|2123.3|26
1677832200000|2023-03-03 08:30:00|2130.3|2124.3|2130.1|2124.1|2132.4|2126.4|2128.9|2122.9|25
1677832500000|2023-03-03 08:35:00|2130|2124|2130.6|2124.6|2130.8|2124.8|2130|2124|11
1677832800000|2023-03-03 08:40:00|2130.8|2124.8|2135.1|2129.1|2135.1|2129.1|2130.8|2124.8|15
1677833100000|2023-03-03 08:45:00|2135|2129|2135.8|2129.8|2137.3|2131.3|2133|2127|27
1677833400000|2023-03-03 08:50:00|2135.6|2129.6|2138|2132|2138.1|2132.1|2133.8|2127.8|26
1677833700000|2023-03-03 08:55:00|2138.3|2132.3|2135.4|2129.4|2138.5|2132.5|2135.1|2129.1|15
1677834000000|2023-03-03 09:00:00|2135.3|2129.3|2135.6|2129.6|2135.6|2129.6|2134|2128|10
1677834300000|2023-03-03 09:05:00|2135.5|2129.5|2132.8|2126.8|2135.5|2129.5|2131.8|2125.8|26
1677834600000|2023-03-03 09:10:00|2132.5|2126.5|2133.8|2127.8|2133.8|2127.8|2131.9|2125.9|35
1677834900000|2023-03-03 09:15:00|2133.1|2127.1|2131.3|2125.3|2133.1|2127.1|2128.6|2122.6|34
1677835200000|2023-03-03 09:20:00|2131.4|2125.4|2134|2128|2134|2128|2131.4|2125.4|7
1677835500000|2023-03-03 09:25:00|2134.3|2128.3|2135.9|2129.9|2136.1|2130.1|2134.1|2128.1|17
1677835800000|2023-03-03 09:30:00|2136.1|2130.1|2136.4|2130.4|2136.4|2130.4|2135.1|2129.1|13
1677836100000|2023-03-03 09:35:00|2136.6|2130.6|2139.4|2133.4|2140.4|2134.4|2136.6|2130.6|14
1677836400000|2023-03-03 09:40:00|2139.3|2133.3|2139.9|2133.9|2141.6|2135.6|2137.6|2131.6|26
1677836700000|2023-03-03 09:45:00|2140|2134|2141.5|2135.5|2141.5|2135.5|2139.9|2133.9|17
1677837000000|2023-03-03 09:50:00|2141.3|2135.3|2140.6|2134.6|2141.8|2135.8|2140.5|2134.5|16
1677837300000|2023-03-03 09:55:00|2140.8|2134.8|2137.8|2131.8|2140.8|2134.8|2137.6|2131.6|25
1677837600000|2023-03-03 10:00:00|2138.1|2132.1|2135.6|2129.6|2138.6|2132.6|2135.6|2129.6|21
1677837900000|2023-03-03 10:05:00|2135.5|2129.5|2136.9|2130.9|2137.3|2131.3|2134.8|2128.8|18
1677838200000|2023-03-03 10:10:00|2137.1|2131.1|2139.8|2133.8|2139.8|2133.8|2137|2131|18
1677838500000|2023-03-03 10:15:00|2139.6|2133.6|2141.9|2135.9|2142.1|2136.1|2138.8|2132.8|20
1677838800000|2023-03-03 10:20:00|2141.6|2135.6|2142.3|2136.3|2142.4|2136.4|2140.5|2134.5|12
1677839100000|2023-03-03 10:25:00|2142.1|2136.1|2139.5|2133.5|2142.1|2136.1|2138.8|2132.8|22
1677839400000|2023-03-03 10:30:00|2139.6|2133.6|2142.1|2136.1|2142.1|2136.1|2139.3|2133.3|23
1677839700000|2023-03-03 10:35:00|2142.3|2136.3|2141.6|2135.6|2142.5|2136.5|2141.4|2135.4|22
1677840000000|2023-03-03 10:40:00|2141.9|2135.9|2142.3|2136.3|2142.3|2136.3|2141.5|2135.5|14
1677840300000|2023-03-03 10:45:00|2142.1|2136.1|2140.5|2134.5|2142.1|2136.1|2140.3|2134.3|12
1677840600000|2023-03-03 10:50:00|2140.4|2134.4|2139.3|2133.3|2140.8|2134.8|2139|2133|11
1677840900000|2023-03-03 10:55:00|2139.4|2133.4|2139|2133|2139.8|2133.8|2138.8|2132.8|10
1677841200000|2023-03-03 11:00:00|2139.1|2133.1|2139.9|2133.9|2139.9|2133.9|2138|2132|20
1677841500000|2023-03-03 11:05:00|2139.6|2133.6|2139.6|2133.6|2140.1|2134.1|2139|2133|11
1677841800000|2023-03-03 11:10:00|2139.8|2133.8|2139.6|2133.6|2140|2134|2139.6|2133.6|4
1677842100000|2023-03-03 11:15:00|2139.8|2133.8|2141.4|2135.4|2141.4|2135.4|2139.6|2133.6|13
1677842400000|2023-03-03 11:20:00|2141.3|2135.3|2142.3|2136.3|2142.3|2136.3|2141|2135|9
1677842700000|2023-03-03 11:25:00|2142.1|2136.1|2141.3|2135.3|2142.1|2136.1|2141|2135|18
1677843000000|2023-03-03 11:30:00|2141|2135|2142.1|2136.1|2142.1|2136.1|2140.9|2134.9|15
1677843300000|2023-03-03 11:35:00|2142.4|2136.4|2140.3|2134.3|2142.4|2136.4|2140.3|2134.3|10
1677843600000|2023-03-03 11:40:00|2140|2134|2139.4|2133.4|2141|2135|2139.4|2133.4|21
1677843900000|2023-03-03 11:45:00|2139.6|2133.6|2139.9|2133.9|2140.1|2134.1|2139.5|2133.5|11
1677844200000|2023-03-03 11:50:00|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|2137.4|2131.4|17
1677844500000|2023-03-03 11:55:00|2139.4|2133.4|2139.3|2133.3|2139.5|2133.5|2138.3|2132.3|15
1677844800000|2023-03-03 12:00:00|2138.8|2132.8|2138|2132|2139.1|2133.1|2137.3|2131.3|16
1677845100000|2023-03-03 12:05:00|2138.1|2132.1|2135.4|2129.4|2138.1|2132.1|2133.8|2127.8|24
1677845400000|2023-03-03 12:10:00|2135.5|2129.5|2135.1|2129.1|2136.9|2130.9|2134.8|2128.8|16
1677845700000|2023-03-03 12:15:00|2135.5|2129.5|2134.8|2128.8|2136.4|2130.4|2132.9|2126.9|32
1677846000000|2023-03-03 12:20:00|2135|2129|2134.8|2128.8|2135.1|2129.1|2133.4|2127.4|22
1677846300000|2023-03-03 12:25:00|2134.9|2128.9|2133.8|2127.8|2136.8|2130.8|2133.8|2127.8|23
1677846600000|2023-03-03 12:30:00|2133.4|2127.4|2138.8|2132.8|2139|2133|2133|2127|44
1677846900000|2023-03-03 12:35:00|2139|2133|2139.6|2133.6|2140.3|2134.3|2138.8|2132.8|17
1677847200000|2023-03-03 12:40:00|2139.5|2133.5|2139.4|2133.4|2139.8|2133.8|2137|2131|31
1677847500000|2023-03-03 12:45:00|2139.6|2133.6|2139.8|2133.8|2140.5|2134.5|2139.4|2133.4|29
1677847800000|2023-03-03 12:50:00|2139.5|2133.5|2138.9|2132.9|2139.5|2133.5|2138.5|2132.5|20
1677848100000|2023-03-03 12:55:00|2139|2133|2133.9|2127.9|2139|2133|2132.8|2126.8|64
1677848400000|2023-03-03 13:00:00|2134.1|2128.1|2120.6|2114.6|2134.1|2128.1|2118.3|2112.3|205
1677848700000|2023-03-03 13:05:00|2120.3|2114.3|2115.4|2109.4|2120.3|2114.3|2114.6|2108.6|116
1677849000000|2023-03-03 13:10:00|2115.5|2109.5|2120|2114|2120.1|2114.1|2114.3|2108.3|73
1677849300000|2023-03-03 13:15:00|2120.3|2114.3|2119.6|2113.6|2122.6|2116.6|2119.1|2113.1|45
1677849600000|2023-03-03 13:20:00|2119.3|2113.3|2117.6|2111.6|2119.9|2113.9|2116.4|2110.4|23
1677849900000|2023-03-03 13:25:00|2117.3|2111.3|2116.4|2110.4|2118.1|2112.1|2116.4|2110.4|27
1677850200000|2023-03-03 13:30:00|2116.3|2110.3|2117.5|2111.5|2117.6|2111.6|2115.8|2109.8|24
1677850500000|2023-03-03 13:35:00|2117.4|2111.4|2116.9|2110.9|2117.4|2111.4|2116.1|2110.1|9
1677850800000|2023-03-03 13:40:00|2116.1|2110.1|2116.3|2110.3|2117.1|2111.1|2115.9|2109.9|28
1677851100000|2023-03-03 13:45:00|2116.4|2110.4|2117.3|2111.3|2118.4|2112.4|2116.4|2110.4|38
1677851400000|2023-03-03 13:50:00|2117.1|2111.1|2117.9|2111.9|2118.1|2112.1|2117.1|2111.1|15
1677851700000|2023-03-03 13:55:00|2117.4|2111.4|2116.9|2110.9|2118.1|2112.1|2116.8|2110.8|23
1677852000000|2023-03-03 14:00:00|2117.1|2111.1|2117.3|2111.3|2118.4|2112.4|2116.8|2110.8|42
1677852300000|2023-03-03 14:05:00|2117.4|2111.4|2117.4|2111.4|2118.3|2112.3|2116.4|2110.4|26
1677852600000|2023-03-03 14:10:00|2117.1|2111.1|2117.9|2111.9|2118.6|2112.6|2117.1|2111.1|22
1677852900000|2023-03-03 14:15:00|2118.3|2112.3|2120.5|2114.5|2121.6|2115.6|2118.3|2112.3|17
1677853200000|2023-03-03 14:20:00|2120.3|2114.3|2118.4|2112.4|2120.5|2114.5|2118.4|2112.4|14
1677853500000|2023-03-03 14:25:00|2118.6|2112.6|2120|2114|2120.3|2114.3|2118.1|2112.1|16
1677853800000|2023-03-03 14:30:00|2120.1|2114.1|2121.3|2115.3|2121.8|2115.8|2119.5|2113.5|28
1677854100000|2023-03-03 14:35:00|2121.4|2115.4|2125|2119|2125.3|2119.3|2121.1|2115.1|42
1677854400000|2023-03-03 14:40:00|2125.3|2119.3|2124.4|2118.4|2128.4|2122.4|2124|2118|61
1677854700000|2023-03-03 14:45:00|2124.5|2118.5|2129.1|2123.1|2130.1|2124.1|2124.5|2118.5|33
1677855000000|2023-03-03 14:50:00|2129.3|2123.3|2129.5|2123.5|2130.9|2124.9|2126.6|2120.6|48
1677855300000|2023-03-03 14:55:00|2129.4|2123.4|2122.9|2116.9|2129.4|2123.4|2122.9|2116.9|44
1677855600000|2023-03-03 15:00:00|2123.3|2117.3|2122.4|2116.4|2124.5|2118.5|2120.6|2114.6|94
1677855900000|2023-03-03 15:05:00|2122.5|2116.5|2125|2119|2125.6|2119.6|2120.3|2114.3|53
1677856200000|2023-03-03 15:10:00|2124.8|2118.8|2127.1|2121.1|2127.1|2121.1|2124.3|2118.3|35
1677856500000|2023-03-03 15:15:00|2127.6|2121.6|2125.3|2119.3|2129.1|2123.1|2124.5|2118.5|25
1677856800000|2023-03-03 15:20:00|2125.1|2119.1|2127.9|2121.9|2130.4|2124.4|2123.3|2117.3|44
1677857100000|2023-03-03 15:25:00|2128.1|2122.1|2127.9|2121.9|2128.8|2122.8|2127.1|2121.1|22
1677857400000|2023-03-03 15:30:00|2128.3|2122.3|2125.9|2119.9|2128.3|2122.3|2125.4|2119.4|22
1677857700000|2023-03-03 15:35:00|2126.1|2120.1|2127.3|2121.3|2127.8|2121.8|2125.9|2119.9|19
1677858000000|2023-03-03 15:40:00|2127.1|2121.1|2127|2121|2127.3|2121.3|2124.4|2118.4|32
1677858300000|2023-03-03 15:45:00|2127.1|2121.1|2128|2122|2129|2123|2126.9|2120.9|41
1677858600000|2023-03-03 15:50:00|2127.9|2121.9|2131|2125|2131|2125|2126.8|2120.8|36
1677858900000|2023-03-03 15:55:00|2130.9|2124.9|2129.6|2123.6|2132.5|2126.5|2128.3|2122.3|38
1677859200000|2023-03-03 16:00:00|2130|2124|2123.8|2117.8|2131.3|2125.3|2123.8|2117.8|28
1677859500000|2023-03-03 16:05:00|2123.1|2117.1|2119.4|2113.4|2123.4|2117.4|2117.9|2111.9|37
1677859800000|2023-03-03 16:10:00|2119.5|2113.5|2118.4|2112.4|2120.8|2114.8|2112|2106|65
1677860100000|2023-03-03 16:15:00|2118.3|2112.3|2122.4|2116.4|2124.4|2118.4|2118.1|2112.1|56
1677860400000|2023-03-03 16:20:00|2121.8|2115.8|2119.9|2113.9|2122.6|2116.6|2118.3|2112.3|25
1677860700000|2023-03-03 16:25:00|2120|2114|2119.5|2113.5|2120.3|2114.3|2116.9|2110.9|38
1677861000000|2023-03-03 16:30:00|2119.3|2113.3|2115.1|2109.1|2119.5|2113.5|2112.5|2106.5|61
1677861300000|2023-03-03 16:35:00|2114.9|2108.9|2113.3|2107.3|2115.4|2109.4|2113.3|2107.3|25
1677861600000|2023-03-03 16:40:00|2113.1|2107.1|2114.1|2108.1|2118.9|2112.9|2113.1|2107.1|51
1677861900000|2023-03-03 16:45:00|2114.4|2108.4|2115.9|2109.9|2116.1|2110.1|2114.4|2108.4|11
1677862200000|2023-03-03 16:50:00|2115.5|2109.5|2112|2106|2115.5|2109.5|2110.8|2104.8|27
1677862500000|2023-03-03 16:55:00|2112.1|2106.1|2112.5|2106.5|2113.6|2107.6|2111.6|2105.6|25
1677862800000|2023-03-03 17:00:00|2112|2106|2110.3|2104.3|2112|2106|2110|2104|17
1677863100000|2023-03-03 17:05:00|2110.6|2104.6|2113.6|2107.6|2113.9|2107.9|2110.6|2104.6|23
1677863400000|2023-03-03 17:10:00|2114.4|2108.4|2113|2107|2115.8|2109.8|2112.8|2106.8|18
1677863700000|2023-03-03 17:15:00|2113.5|2107.5|2114.3|2108.3|2114.3|2108.3|2113.1|2107.1|22
1677864000000|2023-03-03 17:20:00|2114.5|2108.5|2113.4|2107.4|2115.1|2109.1|2113.4|2107.4|25
1677864300000|2023-03-03 17:25:00|2113.3|2107.3|2116.8|2110.8|2116.8|2110.8|2113.3|2107.3|19
1677864600000|2023-03-03 17:30:00|2117|2111|2118.5|2112.5|2118.5|2112.5|2116.1|2110.1|17
1677864900000|2023-03-03 17:35:00|2118.4|2112.4|2119.1|2113.1|2120.1|2114.1|2116.1|2110.1|24
1677865200000|2023-03-03 17:40:00|2119.4|2113.4|2119.1|2113.1|2119.4|2113.4|2119.1|2113.1|22
1677865500000|2023-03-03 17:45:00|2119|2113|2120.1|2114.1|2120.3|2114.3|2118.1|2112.1|16
1677865800000|2023-03-03 17:50:00|2120.3|2114.3|2123.8|2117.8|2124|2118|2120.3|2114.3|38
1677866100000|2023-03-03 17:55:00|2124|2118|2122.6|2116.6|2125.1|2119.1|2118.4|2112.4|68
1677866400000|2023-03-03 18:00:00|2121.5|2115.5|2125.1|2119.1|2127.3|2121.3|2121.5|2115.5|37
1677866700000|2023-03-03 18:05:00|2124.9|2118.9|2127.6|2121.6|2131.6|2125.6|2124.1|2118.1|34
1677867000000|2023-03-03 18:10:00|2127.4|2121.4|2126.1|2120.1|2127.4|2121.4|2125.9|2119.9|8
1677867300000|2023-03-03 18:15:00|2125.6|2119.6|2125.6|2119.6|2125.8|2119.8|2125.3|2119.3|12
1677867600000|2023-03-03 18:20:00|2125.5|2119.5|2124.9|2118.9|2125.5|2119.5|2124.8|2118.8|15
1677867900000|2023-03-03 18:25:00|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|2124.6|2118.6|7
1677868200000|2023-03-03 18:30:00|2124.9|2118.9|2122.9|2116.9|2124.9|2118.9|2122.9|2116.9|7
1677868500000|2023-03-03 18:35:00|2122.8|2116.8|2122.8|2116.8|2122.9|2116.9|2122.8|2116.8|7
1677868800000|2023-03-03 18:40:00|2123.8|2117.8|2122.6|2116.6|2123.8|2117.8|2122.6|2116.6|8
1677869100000|2023-03-03 18:45:00|2122.9|2116.9|2123.4|2117.4|2123.6|2117.6|2122.6|2116.6|12
1677869400000|2023-03-03 18:50:00|2123.6|2117.6|2124.1|2118.1|2124.4|2118.4|2123.4|2117.4|28
1677869700000|2023-03-03 18:55:00|2123.9|2117.9|2129.3|2110.5|2130.8|2118.1|2123.9|2110.3|17
1678064400000|2023-03-06 01:00:00|2123.4|2117.4|2127.1|2121.1|2127.1|2121.1|2123.4|2117.4|20
1678064700000|2023-03-06 01:05:00|2127.4|2121.4|2125.4|2119.4|2127.4|2121.4|2125.1|2119.1|7
1678065000000|2023-03-06 01:10:00|2125.6|2119.6|2126.6|2120.6|2127.1|2121.1|2125.1|2119.1|21
1678065300000|2023-03-06 01:15:00|2126.9|2120.9|2121.6|2115.6|2127.1|2121.1|2121.6|2115.6|26
1678065600000|2023-03-06 01:20:00|2121.4|2115.4|2121.6|2115.6|2121.6|2115.6|2121.4|2115.4|10
1678065900000|2023-03-06 01:25:00|2121.9|2115.9|2121.6|2115.6|2121.9|2115.9|2121.6|2115.6|12
1678066200000|2023-03-06 01:30:00|2121.9|2115.9|2123.4|2117.4|2124.1|2118.1|2121.9|2115.9|28
1678066500000|2023-03-06 01:35:00|2123.6|2117.6|2122.9|2116.9|2124.4|2118.4|2122.4|2116.4|22
1678066800000|2023-03-06 01:40:00|2123.1|2117.1|2124.4|2118.4|2124.6|2118.6|2122.4|2116.4|21
1678067100000|2023-03-06 01:45:00|2124.6|2118.6|2125.6|2119.6|2125.6|2119.6|2124.1|2118.1|40
1678067400000|2023-03-06 01:50:00|2125.9|2119.9|2124.4|2118.4|2126.4|2120.4|2124.1|2118.1|12
1678067700000|2023-03-06 01:55:00|2124.6|2118.6|2122.6|2116.6|2125.1|2119.1|2122.1|2116.1|30
1678068000000|2023-03-06 02:00:00|2122.9|2116.9|2119.9|2113.9|2123.6|2117.6|2119.9|2113.9|17
1678068300000|2023-03-06 02:05:00|2119.6|2113.6|2119.1|2113.1|2119.6|2113.6|2118.9|2112.9|3
1678068600000|2023-03-06 02:10:00|2119.4|2113.4|2120.1|2114.1|2120.1|2114.1|2119.4|2113.4|8
1678068900000|2023-03-06 02:15:00|2120.4|2114.4|2124.1|2118.1|2124.1|2118.1|2120.4|2114.4|9
1678069200000|2023-03-06 02:20:00|2124.4|2118.4|2125.4|2119.4|2125.4|2119.4|2124.4|2118.4|5
1678069800000|2023-03-06 02:30:00|2125.6|2119.6|2121.1|2115.1|2126.1|2120.1|2120.9|2114.9|16
1678070100000|2023-03-06 02:35:00|2121.4|2115.4|2122.1|2116.1|2123.1|2117.1|2121.1|2115.1|30
1678070400000|2023-03-06 02:40:00|2122.4|2116.4|2122.4|2116.4|2122.9|2116.9|2122.1|2116.1|27
1678070700000|2023-03-06 02:45:00|2122.6|2116.6|2124.4|2118.4|2124.9|2118.9|2122.4|2116.4|14
1678071000000|2023-03-06 02:50:00|2124.6|2118.6|2125.4|2119.4|2125.4|2119.4|2124.4|2118.4|9
1678071300000|2023-03-06 02:55:00|2125.9|2119.9|2124.4|2118.4|2126.6|2120.6|2124.4|2118.4|16
1678071600000|2023-03-06 03:00:00|2124.6|2118.6|2124.9|2118.9|2125.1|2119.1|2123.6|2117.6|21
1678071900000|2023-03-06 03:05:00|2125.1|2119.1|2124.6|2118.6|2125.6|2119.6|2124.4|2118.4|8
1678072500000|2023-03-06 03:15:00|2124.4|2118.4|2124.1|2118.1|2124.4|2118.4|2123.1|2117.1|10
1678072800000|2023-03-06 03:20:00|2124.4|2118.4|2125.1|2119.1|2125.1|2119.1|2124.1|2118.1|24
1678073100000|2023-03-06 03:25:00|2124.6|2118.6|2124.6|2118.6|2124.9|2118.9|2124.4|2118.4|7
1678073400000|2023-03-06 03:30:00|2124.9|2118.9|2124.9|2118.9|2125.1|2119.1|2124.6|2118.6|52
1678073700000|2023-03-06 03:35:00|2125.1|2119.1|2124.9|2118.9|2125.1|2119.1|2124.9|2118.9|32
1678074000000|2023-03-06 03:40:00|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|1
1678074300000|2023-03-06 03:45:00|2124.9|2118.9|2125.4|2119.4|2125.4|2119.4|2124.9|2118.9|3
1678074600000|2023-03-06 03:50:00|2125.1|2119.1|2125.9|2119.9|2125.9|2119.9|2125.1|2119.1|40
1678074900000|2023-03-06 03:55:00|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|1
1678075500000|2023-03-06 04:05:00|2125.4|2119.4|2125.1|2119.1|2125.4|2119.4|2124.9|2118.9|27
1678075800000|2023-03-06 04:10:00|2125.4|2119.4|2125.4|2119.4|2125.6|2119.6|2125.1|2119.1|15
1678076100000|2023-03-06 04:15:00|2125.6|2119.6|2125.9|2119.9|2125.9|2119.9|2125.6|2119.6|4
1678076400000|2023-03-06 04:20:00|2125.6|2119.6|2124.9|2118.9|2126.1|2120.1|2124.9|2118.9|8
1678076700000|2023-03-06 04:25:00|2124.1|2118.1|2125.4|2119.4|2125.6|2119.6|2124.1|2118.1|6
1678077000000|2023-03-06 04:30:00|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|1
1678077300000|2023-03-06 04:35:00|2125.4|2119.4|2123.6|2117.6|2125.4|2119.4|2123.6|2117.6|3
1678077600000|2023-03-06 04:40:00|2123.9|2117.9|2122.6|2116.6|2123.9|2117.9|2120.4|2114.4|13
1678078200000|2023-03-06 04:50:00|2122.9|2116.9|2123.6|2117.6|2124.1|2118.1|2122.9|2116.9|8
1678078500000|2023-03-06 04:55:00|2123.9|2117.9|2123.1|2117.1|2123.9|2117.9|2123.1|2117.1|4
1678079100000|2023-03-06 05:05:00|2123.4|2117.4|2123.6|2117.6|2123.6|2117.6|2123.4|2117.4|2
1678079400000|2023-03-06 05:10:00|2123.9|2117.9|2123.6|2117.6|2123.9|2117.9|2123.6|2117.6|2
1678079700000|2023-03-06 05:15:00|2123.9|2117.9|2123.9|2117.9|2124.1|2118.1|2123.9|2117.9|3
1678080300000|2023-03-06 05:25:00|2123.6|2117.6|2123.4|2117.4|2123.6|2117.6|2123.4|2117.4|2
1678080600000|2023-03-06 05:30:00|2122.9|2116.9|2122.1|2116.1|2123.9|2117.9|2121.6|2115.6|15
1678080900000|2023-03-06 05:35:00|2121.6|2115.6|2119.1|2113.1|2121.9|2115.9|2119.1|2113.1|17
1678081200000|2023-03-06 05:40:00|2119.9|2113.9|2120.1|2114.1|2120.9|2114.9|2119.1|2113.1|19
1678081500000|2023-03-06 05:45:00|2120.4|2114.4|2121.4|2115.4|2121.6|2115.6|2120.4|2114.4|20
1678081800000|2023-03-06 05:50:00|2121.1|2115.1|2120.6|2114.6|2121.1|2115.1|2119.4|2113.4|7
1678082100000|2023-03-06 05:55:00|2120.4|2114.4|2121.1|2115.1|2121.1|2115.1|2120.4|2114.4|2
1678082400000|2023-03-06 06:00:00|2121.4|2115.4|2121.1|2115.1|2121.4|2115.4|2121.1|2115.1|2
1678082700000|2023-03-06 06:05:00|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|2121.1|2115.1|3
1678083000000|2023-03-06 06:10:00|2121.6|2115.6|2124.1|2118.1|2124.4|2118.4|2121.6|2115.6|10
1678083300000|2023-03-06 06:15:00|2124.4|2118.4|2123.6|2117.6|2124.6|2118.6|2123.6|2117.6|19
1678083600000|2023-03-06 06:20:00|2123.4|2117.4|2123.1|2117.1|2123.4|2117.4|2122.1|2116.1|7
1678083900000|2023-03-06 06:25:00|2122.9|2116.9|2120.9|2114.9|2123.1|2117.1|2120.6|2114.6|14
1678084200000|2023-03-06 06:30:00|2120.4|2114.4|2119.9|2113.9|2120.4|2114.4|2119.1|2113.1|9
1678084500000|2023-03-06 06:35:00|2119.6|2113.6|2120.4|2114.4|2123.9|2117.9|2118.6|2112.6|17
1678084800000|2023-03-06 06:40:00|2120.6|2114.6|2119.6|2113.6|2120.6|2114.6|2119.4|2113.4|5
1678085100000|2023-03-06 06:45:00|2119.4|2113.4|2118.6|2112.6|2119.6|2113.6|2118.4|2112.4|7
1678085400000|2023-03-06 06:50:00|2118.1|2112.1|2119.4|2113.4|2119.4|2113.4|2117.9|2111.9|14
1678085700000|2023-03-06 06:55:00|2119.1|2113.1|2119.1|2113.1|2119.4|2113.4|2119.1|2113.1|3
1678086000000|2023-03-06 07:00:00|2118.9|2112.9|2119.4|2113.4|2119.4|2113.4|2117.6|2111.6|7
1678086300000|2023-03-06 07:05:00|2119.6|2113.6|2122.9|2116.9|2123.1|2117.1|2119.6|2113.6|9
1678086600000|2023-03-06 07:10:00|2123.1|2117.1|2124.9|2118.9|2124.9|2118.9|2122.9|2116.9|11
1678086900000|2023-03-06 07:15:00|2125.1|2119.1|2125.6|2119.6|2125.9|2119.9|2125.1|2119.1|4
1678087200000|2023-03-06 07:20:00|2125.4|2119.4|2125.1|2119.1|2125.4|2119.4|2124.9|2118.9|3
1678087500000|2023-03-06 07:25:00|2124.9|2118.9|2125.1|2119.1|2125.1|2119.1|2124.9|2118.9|6
1678087800000|2023-03-06 07:30:00|2125.4|2119.4|2125.1|2119.1|2125.4|2119.4|2125.1|2119.1|2
1678088100000|2023-03-06 07:35:00|2124.9|2118.9|2138.6|2132.6|2138.6|2132.6|2124.1|2118.1|30
1678088400000|2023-03-06 07:40:00|2138.1|2132.1|2134.6|2128.6|2138.1|2132.1|2134.1|2128.1|13
1678088700000|2023-03-06 07:45:00|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|1
1678089000000|2023-03-06 07:50:00|2134.1|2128.1|2135.1|2129.1|2137.1|2131.1|2133.9|2127.9|11
1678089300000|2023-03-06 07:55:00|2134.4|2128.4|2118.3|2112.3|2134.6|2128.6|2118.3|2112.3|68
1678089600000|2023-03-06 08:00:00|2118.1|2112.1|2139.8|2133.8|2140.1|2134.1|2118.1|2112.1|55
1678089900000|2023-03-06 08:05:00|2140|2134|2136.6|2130.6|2140.3|2134.3|2133.9|2127.9|41
1678090200000|2023-03-06 08:10:00|2136.9|2130.9|2137.8|2131.8|2137.8|2131.8|2132|2126|34
1678090500000|2023-03-06 08:15:00|2138|2132|2140.1|2134.1|2140.8|2134.8|2137.4|2131.4|28
1678090800000|2023-03-06 08:20:00|2140.6|2134.6|2140.3|2134.3|2142.4|2136.4|2139|2133|36
1678091100000|2023-03-06 08:25:00|2140.4|2134.4|2138.5|2132.5|2141.8|2135.8|2137.4|2131.4|40
1678091400000|2023-03-06 08:30:00|2138.8|2132.8|2136.8|2130.8|2139.9|2133.9|2136.6|2130.6|33
1678091700000|2023-03-06 08:35:00|2136.6|2130.6|2135.9|2129.9|2138.8|2132.8|2135.4|2129.4|45
1678092000000|2023-03-06 08:40:00|2135.8|2129.8|2133.9|2127.9|2136.5|2130.5|2133.9|2127.9|27
1678092300000|2023-03-06 08:45:00|2133.6|2127.6|2135.8|2129.8|2135.8|2129.8|2133.4|2127.4|17
1678092600000|2023-03-06 08:50:00|2136|2130|2138.3|2132.3|2138.3|2132.3|2136|2130|12
1678092900000|2023-03-06 08:55:00|2138.1|2132.1|2140.8|2134.8|2141.4|2135.4|2138.1|2132.1|18
1678093200000|2023-03-06 09:00:00|2139.9|2133.9|2134.4|2128.4|2139.9|2133.9|2131.3|2125.3|56
1678093500000|2023-03-06 09:05:00|2134.5|2128.5|2138.8|2132.8|2139|2133|2134.5|2128.5|42
1678093800000|2023-03-06 09:10:00|2138.5|2132.5|2139.4|2133.4|2141|2135|2138.3|2132.3|37
1678094100000|2023-03-06 09:15:00|2139.1|2133.1|2139.6|2133.6|2140.6|2134.6|2138.4|2132.4|24
1678094400000|2023-03-06 09:20:00|2139.8|2133.8|2141.1|2135.1|2141.4|2135.4|2139.4|2133.4|29
1678094700000|2023-03-06 09:25:00|2140.9|2134.9|2138.1|2132.1|2140.9|2134.9|2136.9|2130.9|36
1678095000000|2023-03-06 09:30:00|2138|2132|2137.6|2131.6|2138.5|2132.5|2136.8|2130.8|19
1678095300000|2023-03-06 09:35:00|2137.5|2131.5|2140.3|2134.3|2140.3|2134.3|2137.5|2131.5|12
1678095600000|2023-03-06 09:40:00|2140|2134|2138.4|2132.4|2140.4|2134.4|2137.9|2131.9|17
1678095900000|2023-03-06 09:45:00|2138.1|2132.1|2136.4|2130.4|2139.1|2133.1|2135.6|2129.6|15
1678096200000|2023-03-06 09:50:00|2136.1|2130.1|2134.5|2128.5|2136.1|2130.1|2131.6|2125.6|19
1678096500000|2023-03-06 09:55:00|2134.6|2128.6|2133.8|2127.8|2135|2129|2133.8|2127.8|10
1678096800000|2023-03-06 10:00:00|2134|2128|2134.5|2128.5|2135.5|2129.5|2134|2128|13
1678097100000|2023-03-06 10:05:00|2134.6|2128.6|2134.9|2128.9|2136.6|2130.6|2134|2128|21
1678097400000|2023-03-06 10:10:00|2135.1|2129.1|2137.4|2131.4|2137.4|2131.4|2133.6|2127.6|19
1678097700000|2023-03-06 10:15:00|2137.5|2131.5|2135|2129|2137.6|2131.6|2134.8|2128.8|16
1678098000000|2023-03-06 10:20:00|2134.6|2128.6|2132.5|2126.5|2134.6|2128.6|2132.5|2126.5|18
1678098300000|2023-03-06 10:25:00|2132.4|2126.4|2134.3|2128.3|2134.4|2128.4|2131|2125|45
1678098600000|2023-03-06 10:30:00|2134.4|2128.4|2126.5|2120.5|2134.4|2128.4|2125.9|2119.9|42
1678098900000|2023-03-06 10:35:00|2126.8|2120.8|2122.5|2116.5|2129|2123|2121.6|2115.6|42
1678099200000|2023-03-06 10:40:00|2122.8|2116.8|2124.9|2118.9|2125.5|2119.5|2121.5|2115.5|27
1678099500000|2023-03-06 10:45:00|2124.8|2118.8|2123.1|2117.1|2126.4|2120.4|2122.9|2116.9|38
1678099800000|2023-03-06 10:50:00|2123.4|2117.4|2121.9|2115.9|2124|2118|2121.5|2115.5|20
1678100100000|2023-03-06 10:55:00|2121.1|2115.1|2120|2114|2121.6|2115.6|2119.9|2113.9|24
1678100400000|2023-03-06 11:00:00|2119.9|2113.9|2119.9|2113.9|2120|2114|2118.1|2112.1|21
1678100700000|2023-03-06 11:05:00|2120|2114|2117.5|2111.5|2121.9|2115.9|2117.5|2111.5|25
1678101000000|2023-03-06 11:10:00|2118|2112|2126.3|2120.3|2126.6|2120.6|2117.6|2111.6|51
1678101300000|2023-03-06 11:15:00|2126.4|2120.4|2124.4|2118.4|2127.8|2121.8|2120.5|2114.5|46
1678101600000|2023-03-06 11:20:00|2124.5|2118.5|2125.5|2119.5|2129.3|2123.3|2123|2117|54
1678101900000|2023-03-06 11:25:00|2125.8|2119.8|2127|2121|2128.9|2122.9|2125.6|2119.6|46
1678102200000|2023-03-06 11:30:00|2127.1|2121.1|2128.1|2122.1|2130.8|2124.8|2126.1|2120.1|41
1678102500000|2023-03-06 11:35:00|2128.4|2122.4|2127.3|2121.3|2131|2125|2125.9|2119.9|30
1678102800000|2023-03-06 11:40:00|2127.5|2121.5|2129.5|2123.5|2129.8|2123.8|2126.8|2120.8|45
1678103100000|2023-03-06 11:45:00|2129.8|2123.8|2127.5|2121.5|2130.6|2124.6|2127.3|2121.3|22
1678103400000|2023-03-06 11:50:00|2127.6|2121.6|2126.4|2120.4|2128.3|2122.3|2123.6|2117.6|24
1678103700000|2023-03-06 11:55:00|2126.5|2120.5|2127.6|2121.6|2128.3|2122.3|2125.4|2119.4|27
1678104000000|2023-03-06 12:00:00|2127.5|2121.5|2127.1|2121.1|2127.5|2121.5|2124.9|2118.9|26
1678104300000|2023-03-06 12:05:00|2127.4|2121.4|2129.3|2123.3|2130.4|2124.4|2127.4|2121.4|45
1678104600000|2023-03-06 12:10:00|2129.5|2123.5|2128.4|2122.4|2129.6|2123.6|2127.8|2121.8|12
1678104900000|2023-03-06 12:15:00|2128.5|2122.5|2127.8|2121.8|2129.9|2123.9|2125|2119|41
1678105200000|2023-03-06 12:20:00|2127.9|2121.9|2129|2123|2130.4|2124.4|2127.9|2121.9|28
1678105500000|2023-03-06 12:25:00|2129.1|2123.1|2131.6|2125.6|2132.6|2126.6|2129|2123|28
1678105800000|2023-03-06 12:30:00|2131.5|2125.5|2131.8|2125.8|2132.1|2126.1|2130.3|2124.3|37
1678106100000|2023-03-06 12:35:00|2132.1|2126.1|2129|2123|2135.1|2129.1|2128|2122|43
1678106400000|2023-03-06 12:40:00|2129.1|2123.1|2133.3|2127.3|2134.3|2128.3|2129.1|2123.1|83
1678106700000|2023-03-06 12:45:00|2133.5|2127.5|2128.1|2122.1|2134.9|2128.9|2126|2120|85
1678107000000|2023-03-06 12:50:00|2128|2122|2125.3|2119.3|2128.4|2122.4|2122|2116|72
1678107300000|2023-03-06 12:55:00|2125.4|2119.4|2128|2122|2130.9|2124.9|2125.4|2119.4|46
1678107600000|2023-03-06 13:00:00|2127.8|2121.8|2125.1|2119.1|2127.8|2121.8|2120.9|2114.9|163
1678107900000|2023-03-06 13:05:00|2125|2119|2124.8|2118.8|2126.8|2120.8|2124.3|2118.3|76
1678108200000|2023-03-06 13:10:00|2125|2119|2128.3|2122.3|2129.1|2123.1|2125|2119|42
1678108500000|2023-03-06 13:15:00|2128.4|2122.4|2128.4|2122.4|2128.8|2122.8|2125.1|2119.1|46
1678108800000|2023-03-06 13:20:00|2128.1|2122.1|2129.6|2123.6|2130.8|2124.8|2125.3|2119.3|54
1678109100000|2023-03-06 13:25:00|2129.4|2123.4|2129.1|2123.1|2130.6|2124.6|2128.8|2122.8|55
1678109400000|2023-03-06 13:30:00|2129.3|2123.3|2128.9|2122.9|2130.1|2124.1|2126|2120|35
1678109700000|2023-03-06 13:35:00|2129|2123|2128.6|2122.6|2129.9|2123.9|2127.9|2121.9|40
1678110000000|2023-03-06 13:40:00|2128.9|2122.9|2128.6|2122.6|2129.8|2123.8|2126.3|2120.3|35
1678110300000|2023-03-06 13:45:00|2128.8|2122.8|2128.1|2122.1|2129.3|2123.3|2127.6|2121.6|35
1678110600000|2023-03-06 13:50:00|2128.4|2122.4|2128.1|2122.1|2129.8|2123.8|2128.1|2122.1|38
1678110900000|2023-03-06 13:55:00|2128.3|2122.3|2124.9|2118.9|2129.6|2123.6|2124.5|2118.5|39
1678111200000|2023-03-06 14:00:00|2124.6|2118.6|2121.5|2115.5|2124.6|2118.6|2121.4|2115.4|18
1678111500000|2023-03-06 14:05:00|2121.8|2115.8|2127.5|2121.5|2127.6|2121.6|2120.1|2114.1|47
1678111800000|2023-03-06 14:10:00|2127.6|2121.6|2129.3|2123.3|2131.5|2125.5|2127.6|2121.6|60
1678112100000|2023-03-06 14:15:00|2129.4|2123.4|2129.6|2123.6|2130.8|2124.8|2129.4|2123.4|32
1678112400000|2023-03-06 14:20:00|2129.9|2123.9|2131.3|2125.3|2131.9|2125.9|2129.4|2123.4|76
1678112700000|2023-03-06 14:25:00|2131|2125|2131|2125|2131.6|2125.6|2130.4|2124.4|19
1678113000000|2023-03-06 14:30:00|2131.1|2125.1|2131|2125|2132.1|2126.1|2130|2124|37
1678113300000|2023-03-06 14:35:00|2131.3|2125.3|2133.8|2127.8|2134|2128|2131|2125|45
1678113600000|2023-03-06 14:40:00|2133.9|2127.9|2133.8|2127.8|2134.3|2128.3|2133.3|2127.3|29
1678113900000|2023-03-06 14:45:00|2132.8|2126.8|2133.8|2127.8|2133.8|2127.8|2130.8|2124.8|37
1678114200000|2023-03-06 14:50:00|2133.6|2127.6|2135|2129|2135.9|2129.9|2133.6|2127.6|32
1678114500000|2023-03-06 14:55:00|2135.1|2129.1|2134|2128|2136|2130|2133.9|2127.9|31
1678114800000|2023-03-06 15:00:00|2133.8|2127.8|2132.3|2126.3|2133.8|2127.8|2131.1|2125.1|36
1678115100000|2023-03-06 15:05:00|2132.4|2126.4|2131.8|2125.8|2134.8|2128.8|2131.4|2125.4|52
1678115400000|2023-03-06 15:10:00|2132|2126|2131|2125|2134.5|2128.5|2128.3|2122.3|43
1678115700000|2023-03-06 15:15:00|2131.1|2125.1|2131.5|2125.5|2132.8|2126.8|2128.9|2122.9|30
1678116000000|2023-03-06 15:20:00|2131.4|2125.4|2131.1|2125.1|2132.1|2126.1|2129|2123|27
1678116300000|2023-03-06 15:25:00|2130.9|2124.9|2129.1|2123.1|2131.1|2125.1|2128.9|2122.9|17
1678116600000|2023-03-06 15:30:00|2129.3|2123.3|2132.5|2126.5|2132.5|2126.5|2129.1|2123.1|14
1678116900000|2023-03-06 15:35:00|2132.6|2126.6|2137.3|2131.3|2137.3|2131.3|2132.4|2126.4|27
1678117200000|2023-03-06 15:40:00|2137.4|2131.4|2136|2130|2138.8|2132.8|2133|2127|36
1678117500000|2023-03-06 15:45:00|2135.9|2129.9|2133.1|2127.1|2136.1|2130.1|2133|2127|20
1678117800000|2023-03-06 15:50:00|2133.4|2127.4|2126.1|2120.1|2133.4|2127.4|2126.1|2120.1|32
1678118100000|2023-03-06 15:55:00|2126|2120|2130|2124|2130.3|2124.3|2125.3|2119.3|32
1678118400000|2023-03-06 16:00:00|2129.8|2123.8|2131.3|2125.3|2131.6|2125.6|2127.8|2121.8|50
1678118700000|2023-03-06 16:05:00|2131.5|2125.5|2129.6|2123.6|2132.6|2126.6|2128.5|2122.5|34
1678119000000|2023-03-06 16:10:00|2129.8|2123.8|2132.5|2126.5|2132.6|2126.6|2129.1|2123.1|23
1678119300000|2023-03-06 16:15:00|2132.4|2126.4|2124.5|2118.5|2132.4|2126.4|2121.4|2115.4|123
1678119600000|2023-03-06 16:20:00|2124.6|2118.6|2124.1|2118.1|2124.8|2118.8|2122.5|2116.5|22
1678119900000|2023-03-06 16:25:00|2124|2118|2125|2119|2125|2119|2123.9|2117.9|8
1678120200000|2023-03-06 16:30:00|2125.1|2119.1|2124.8|2118.8|2125.6|2119.6|2124.1|2118.1|20
1678120500000|2023-03-06 16:35:00|2125|2119|2125.5|2119.5|2126.4|2120.4|2125|2119|12
1678120800000|2023-03-06 16:40:00|2125.6|2119.6|2124.1|2118.1|2125.6|2119.6|2124.1|2118.1|15
1678121100000|2023-03-06 16:45:00|2123.9|2117.9|2118.9|2112.9|2123.9|2117.9|2117.8|2111.8|70
1678121400000|2023-03-06 16:50:00|2119.1|2113.1|2116.4|2110.4|2120|2114|2115.5|2109.5|32
1678121700000|2023-03-06 16:55:00|2116.5|2110.5|2116.4|2110.4|2118.3|2112.3|2115.9|2109.9|23
1678122000000|2023-03-06 17:00:00|2116.1|2110.1|2116|2110|2116.4|2110.4|2116|2110|3
1678122300000|2023-03-06 17:05:00|2115.8|2109.8|2115.1|2109.1|2116.4|2110.4|2114.9|2108.9|9
1678122600000|2023-03-06 17:10:00|2115.4|2109.4|2118.3|2112.3|2118.6|2112.6|2115.1|2109.1|16
1678122900000|2023-03-06 17:15:00|2118.5|2112.5|2118.4|2112.4|2119.3|2113.3|2118.1|2112.1|16
1678123200000|2023-03-06 17:20:00|2118.3|2112.3|2116.4|2110.4|2118.4|2112.4|2115.9|2109.9|15
1678123500000|2023-03-06 17:25:00|2116.3|2110.3|2115.6|2109.6|2118.5|2112.5|2115.6|2109.6|12
1678123800000|2023-03-06 17:30:00|2116.8|2110.8|2113.8|2107.8|2116.8|2110.8|2113.8|2107.8|18
1678124100000|2023-03-06 17:35:00|2113.6|2107.6|2113.6|2107.6|2113.8|2107.8|2113.4|2107.4|20
1678124400000|2023-03-06 17:40:00|2113.5|2107.5|2113.6|2107.6|2113.8|2107.8|2113.5|2107.5|14
1678124700000|2023-03-06 17:45:00|2113.8|2107.8|2111.5|2105.5|2114.9|2108.9|2111.5|2105.5|25
1678125000000|2023-03-06 17:50:00|2111.4|2105.4|2116.3|2110.3|2116.3|2110.3|2111.1|2105.1|25
1678125300000|2023-03-06 17:55:00|2116.4|2110.4|2111.9|2105.9|2116.4|2110.4|2110.4|2104.4|56
1678125600000|2023-03-06 18:00:00|2111.6|2105.6|2111.6|2105.6|2112|2106|2110.9|2104.9|9
1678125900000|2023-03-06 18:05:00|2111.5|2105.5|2111.6|2105.6|2112.1|2106.1|2111.4|2105.4|13
1678126200000|2023-03-06 18:10:00|2111.4|2105.4|2111.8|2105.8|2111.8|2105.8|2111.4|2105.4|15
1678126500000|2023-03-06 18:15:00|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|1
1678126800000|2023-03-06 18:20:00|2112.4|2106.4|2111.1|2105.1|2112.4|2106.4|2110.6|2104.6|38
1678127100000|2023-03-06 18:25:00|2110.9|2104.9|2111.1|2105.1|2111.8|2105.8|2110.9|2104.9|21
1678127400000|2023-03-06 18:30:00|2111.4|2105.4|2110.9|2104.9|2111.9|2105.9|2110.4|2104.4|14
1678127700000|2023-03-06 18:35:00|2111.1|2105.1|2111.4|2105.4|2111.6|2105.6|2110.9|2104.9|28
1678128000000|2023-03-06 18:40:00|2111.1|2105.1|2111.1|2105.1|2111.4|2105.4|2111.1|2105.1|51
1678128600000|2023-03-06 18:50:00|2110.9|2104.9|2108.1|2102.1|2110.9|2104.9|2108.1|2102.1|6
1678128900000|2023-03-06 18:55:00|2114.5|2095.8|2115.5|2096.8|2115.5|2096.8|2114|2095.3|6
1678150800000|2023-03-07 01:00:00|2113.9|2107.9|2114.4|2108.4|2114.6|2108.6|2113.1|2107.1|13
1678151100000|2023-03-07 01:05:00|2114.1|2108.1|2115.1|2109.1|2115.9|2109.9|2113.1|2107.1|30
1678151400000|2023-03-07 01:10:00|2114.9|2108.9|2113.6|2107.6|2114.9|2108.9|2113.4|2107.4|9
1678151700000|2023-03-07 01:15:00|2113.4|2107.4|2115.9|2109.9|2115.9|2109.9|2113.4|2107.4|10
1678152000000|2023-03-07 01:20:00|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|1
1678152300000|2023-03-07 01:25:00|2114.9|2108.9|2113.9|2107.9|2115.9|2109.9|2113.1|2107.1|22
1678152600000|2023-03-07 01:30:00|2113.6|2107.6|2115.6|2109.6|2115.6|2109.6|2113.4|2107.4|29
1678152900000|2023-03-07 01:35:00|2115.4|2109.4|2115.4|2109.4|2115.6|2109.6|2115.1|2109.1|7
1678153200000|2023-03-07 01:40:00|2115.1|2109.1|2113.9|2107.9|2116.1|2110.1|2113.9|2107.9|6
1678153500000|2023-03-07 01:45:00|2114.1|2108.1|2114.6|2108.6|2116.1|2110.1|2114.1|2108.1|19
1678153800000|2023-03-07 01:50:00|2114.4|2108.4|2115.6|2109.6|2116.1|2110.1|2112.4|2106.4|36
1678154100000|2023-03-07 01:55:00|2115.4|2109.4|2113.4|2107.4|2115.6|2109.6|2112.6|2106.6|21
1678154400000|2023-03-07 02:00:00|2113.1|2107.1|2114.4|2108.4|2114.4|2108.4|2111.4|2105.4|28
1678154700000|2023-03-07 02:05:00|2114.1|2108.1|2114.9|2108.9|2116.1|2110.1|2114.1|2108.1|44
1678155000000|2023-03-07 02:10:00|2115.1|2109.1|2115.6|2109.6|2116.4|2110.4|2113.9|2107.9|30
1678155300000|2023-03-07 02:15:00|2115.9|2109.9|2116.4|2110.4|2116.4|2110.4|2115.9|2109.9|3
1678155600000|2023-03-07 02:20:00|2116.6|2110.6|2116.4|2110.4|2116.6|2110.6|2116.1|2110.1|4
1678155900000|2023-03-07 02:25:00|2116.1|2110.1|2116.1|2110.1|2116.4|2110.4|2115.9|2109.9|7
1678156200000|2023-03-07 02:30:00|2116.9|2110.9|2117.6|2111.6|2118.1|2112.1|2115.9|2109.9|16
1678157100000|2023-03-07 02:45:00|2118.1|2112.1|2117.9|2111.9|2118.1|2112.1|2117.9|2111.9|2
1678157400000|2023-03-07 02:50:00|2117.6|2111.6|2117.1|2111.1|2117.6|2111.6|2115.9|2109.9|12
1678157700000|2023-03-07 02:55:00|2116.9|2110.9|2116.4|2110.4|2116.9|2110.9|2115.9|2109.9|5
1678158000000|2023-03-07 03:00:00|2116.1|2110.1|2115.9|2109.9|2116.4|2110.4|2115.6|2109.6|14
1678158300000|2023-03-07 03:05:00|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|2115.4|2109.4|3
1678158900000|2023-03-07 03:15:00|2115.9|2109.9|2115.6|2109.6|2116.4|2110.4|2115.6|2109.6|8
1678159200000|2023-03-07 03:20:00|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|1
1678159500000|2023-03-07 03:25:00|2115.1|2109.1|2114.4|2108.4|2115.6|2109.6|2114.4|2108.4|18
1678159800000|2023-03-07 03:30:00|2114.1|2108.1|2110.6|2104.6|2114.4|2108.4|2109.6|2103.6|26
1678160400000|2023-03-07 03:40:00|2110.4|2104.4|2110.1|2104.1|2110.4|2104.4|2109.1|2103.1|13
1678160700000|2023-03-07 03:45:00|2109.9|2103.9|2110.1|2104.1|2110.4|2104.4|2109.9|2103.9|4
1678161000000|2023-03-07 03:50:00|2110.4|2104.4|2111.1|2105.1|2111.1|2105.1|2110.4|2104.4|4
1678161300000|2023-03-07 03:55:00|2111.4|2105.4|2112.6|2106.6|2112.6|2106.6|2111.4|2105.4|5
1678161600000|2023-03-07 04:00:00|2112.9|2106.9|2111.4|2105.4|2113.9|2107.9|2111.4|2105.4|7
1678161900000|2023-03-07 04:05:00|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|1
1678162800000|2023-03-07 04:20:00|2111.4|2105.4|2111.1|2105.1|2111.6|2105.6|2111.1|2105.1|4
1678163100000|2023-03-07 04:25:00|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|2110.6|2104.6|3
1678163400000|2023-03-07 04:30:00|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|1
1678164000000|2023-03-07 04:40:00|2111.4|2105.4|2112.4|2106.4|2112.4|2106.4|2111.4|2105.4|3
1678164900000|2023-03-07 04:55:00|2112.1|2106.1|2111.1|2105.1|2112.1|2106.1|2110.9|2104.9|4
1678166100000|2023-03-07 05:15:00|2112.1|2106.1|2110.4|2104.4|2113.6|2107.6|2110.4|2104.4|7
1678166400000|2023-03-07 05:20:00|2111.6|2105.6|2112.1|2106.1|2112.4|2106.4|2111.6|2105.6|5
1678166700000|2023-03-07 05:25:00|2113.1|2107.1|2111.9|2105.9|2113.1|2107.1|2111.6|2105.6|3
1678167000000|2023-03-07 05:30:00|2112.1|2106.1|2116.4|2110.4|2116.9|2110.9|2111.9|2105.9|17
1678167300000|2023-03-07 05:35:00|2116.6|2110.6|2116.6|2110.6|2116.9|2110.9|2116.4|2110.4|9
1678167600000|2023-03-07 05:40:00|2117.1|2111.1|2116.9|2110.9|2117.9|2111.9|2116.9|2110.9|13
1678167900000|2023-03-07 05:45:00|2116.6|2110.6|2115.9|2109.9|2116.6|2110.6|2115.9|2109.9|6
1678168200000|2023-03-07 05:50:00|2115.6|2109.6|2115.9|2109.9|2117.6|2111.6|2115.4|2109.4|13
1678168500000|2023-03-07 05:55:00|2116.6|2110.6|2116.4|2110.4|2116.6|2110.6|2116.1|2110.1|3
1678168800000|2023-03-07 06:00:00|2116.6|2110.6|2117.4|2111.4|2117.6|2111.6|2116.6|2110.6|38
1678169100000|2023-03-07 06:05:00|2117.1|2111.1|2115.1|2109.1|2117.4|2111.4|2114.4|2108.4|44
1678169400000|2023-03-07 06:10:00|2115.4|2109.4|2115.1|2109.1|2115.4|2109.4|2114.9|2108.9|4
1678169700000|2023-03-07 06:15:00|2114.9|2108.9|2117.1|2111.1|2117.6|2111.6|2114.9|2108.9|30
1678170000000|2023-03-07 06:20:00|2116.6|2110.6|2118.1|2112.1|2118.1|2112.1|2115.1|2109.1|20
1678170300000|2023-03-07 06:25:00|2117.9|2111.9|2117.9|2111.9|2117.9|2111.9|2117.9|2111.9|1
1678170600000|2023-03-07 06:30:00|2118.1|2112.1|2117.9|2111.9|2118.1|2112.1|2117.9|2111.9|2
1678170900000|2023-03-07 06:35:00|2117.6|2111.6|2117.9|2111.9|2117.9|2111.9|2117.6|2111.6|10
1678171200000|2023-03-07 06:40:00|2117.6|2111.6|2118.1|2112.1|2118.1|2112.1|2117.6|2111.6|3
1678171500000|2023-03-07 06:45:00|2118.4|2112.4|2118.1|2112.1|2118.4|2112.4|2116.1|2110.1|11
1678171800000|2023-03-07 06:50:00|2117.9|2111.9|2119.4|2113.4|2119.4|2113.4|2117.4|2111.4|14
1678172100000|2023-03-07 06:55:00|2119.1|2113.1|2119.4|2113.4|2119.4|2113.4|2119.1|2113.1|2
1678172400000|2023-03-07 07:00:00|2119.6|2113.6|2118.6|2112.6|2119.6|2113.6|2118.6|2112.6|4
1678172700000|2023-03-07 07:05:00|2118.4|2112.4|2118.1|2112.1|2118.4|2112.4|2116.6|2110.6|6
1678173000000|2023-03-07 07:10:00|2118.4|2112.4|2119.6|2113.6|2119.6|2113.6|2118.4|2112.4|3
1678173300000|2023-03-07 07:15:00|2119.4|2113.4|2118.9|2112.9|2119.4|2113.4|2118.9|2112.9|6
1678173600000|2023-03-07 07:20:00|2118.6|2112.6|2115.6|2109.6|2118.6|2112.6|2114.1|2108.1|9
1678173900000|2023-03-07 07:25:00|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|1
1678174200000|2023-03-07 07:30:00|2115.1|2109.1|2117.1|2111.1|2117.1|2111.1|2112.4|2106.4|11
1678174500000|2023-03-07 07:35:00|2116.9|2110.9|2116.1|2110.1|2116.9|2110.9|2112.1|2106.1|13
1678174800000|2023-03-07 07:40:00|2115.9|2109.9|2114.1|2108.1|2115.9|2109.9|2112.4|2106.4|14
1678175100000|2023-03-07 07:45:00|2115.6|2109.6|2111.6|2105.6|2116.4|2110.4|2111.6|2105.6|12
1678175400000|2023-03-07 07:50:00|2110.4|2104.4|2106.6|2100.6|2110.4|2104.4|2106.1|2100.1|17
1678175700000|2023-03-07 07:55:00|2106.4|2100.4|2105.5|2099.5|2106.8|2100.8|2105.5|2099.5|16
1678176000000|2023-03-07 08:00:00|2105.4|2099.4|2103.6|2097.6|2111.4|2105.4|2100.8|2094.8|43
1678176300000|2023-03-07 08:05:00|2103.4|2097.4|2100.8|2094.8|2106.1|2100.1|2098|2092|40
1678176600000|2023-03-07 08:10:00|2099.9|2093.9|2100.5|2094.5|2101|2095|2098.3|2092.3|16
1678176900000|2023-03-07 08:15:00|2101.5|2095.5|2096.5|2090.5|2102.1|2096.1|2096.5|2090.5|25
1678177200000|2023-03-07 08:20:00|2096.1|2090.1|2099.5|2093.5|2099.6|2093.6|2095.4|2089.4|21
1678177500000|2023-03-07 08:25:00|2099.6|2093.6|2102|2096|2102|2096|2099.5|2093.5|8
1678177800000|2023-03-07 08:30:00|2102.1|2096.1|2104.4|2098.4|2104.4|2098.4|2099.1|2093.1|19
1678178100000|2023-03-07 08:35:00|2104.3|2098.3|2102.1|2096.1|2104.3|2098.3|2102.1|2096.1|12
1678178400000|2023-03-07 08:40:00|2101.9|2095.9|2099.3|2093.3|2101.9|2095.9|2099.3|2093.3|14
1678178700000|2023-03-07 08:45:00|2099|2093|2100.9|2094.9|2100.9|2094.9|2098.8|2092.8|8
1678179000000|2023-03-07 08:50:00|2100.8|2094.8|2101.1|2095.1|2101.6|2095.6|2098.9|2092.9|18
1678179300000|2023-03-07 08:55:00|2100.9|2094.9|2100.1|2094.1|2100.9|2094.9|2100.1|2094.1|15
1678179600000|2023-03-07 09:00:00|2099.9|2093.9|2099.1|2093.1|2101.3|2095.3|2098.9|2092.9|18
1678179900000|2023-03-07 09:05:00|2099|2093|2101.1|2095.1|2101.1|2095.1|2098.9|2092.9|13
1678180200000|2023-03-07 09:10:00|2100.9|2094.9|2099.3|2093.3|2100.9|2094.9|2099|2093|15
1678180500000|2023-03-07 09:15:00|2099.5|2093.5|2103.1|2097.1|2103.3|2097.3|2099.3|2093.3|20
1678180800000|2023-03-07 09:20:00|2103.3|2097.3|2102.1|2096.1|2103.6|2097.6|2102.1|2096.1|16
1678181100000|2023-03-07 09:25:00|2102|2096|2101.8|2095.8|2102|2096|2099.3|2093.3|27
1678181400000|2023-03-07 09:30:00|2101.5|2095.5|2103.1|2097.1|2103.1|2097.1|2099.1|2093.1|20
1678181700000|2023-03-07 09:35:00|2103.6|2097.6|2104.5|2098.5|2105.8|2099.8|2103.6|2097.6|12
1678182000000|2023-03-07 09:40:00|2104.3|2098.3|2099|2093|2104.3|2098.3|2099|2093|32
1678182300000|2023-03-07 09:45:00|2099.3|2093.3|2099|2093|2101.6|2095.6|2098.9|2092.9|24
1678182600000|2023-03-07 09:50:00|2099.1|2093.1|2099.4|2093.4|2100.9|2094.9|2098.9|2092.9|12
1678182900000|2023-03-07 09:55:00|2099.3|2093.3|2100.1|2094.1|2100.1|2094.1|2099|2093|6
1678183200000|2023-03-07 10:00:00|2100|2094|2098.9|2092.9|2100|2094|2098.9|2092.9|11
1678183500000|2023-03-07 10:05:00|2099|2093|2099|2093|2100.1|2094.1|2099|2093|16
1678183800000|2023-03-07 10:10:00|2098.9|2092.9|2099|2093|2099|2093|2098.9|2092.9|4
1678184100000|2023-03-07 10:15:00|2098.9|2092.9|2099.1|2093.1|2099.1|2093.1|2098.8|2092.8|5
1678184400000|2023-03-07 10:20:00|2099.6|2093.6|2099.3|2093.3|2100|2094|2099.3|2093.3|7
1678184700000|2023-03-07 10:25:00|2099|2093|2098.9|2092.9|2099|2093|2098.8|2092.8|7
1678185000000|2023-03-07 10:30:00|2099|2093|2100.3|2094.3|2100.3|2094.3|2098.5|2092.5|10
1678185300000|2023-03-07 10:35:00|2100.8|2094.8|2102.3|2096.3|2103.6|2097.6|2100.8|2094.8|17
1678185600000|2023-03-07 10:40:00|2102.1|2096.1|2101.6|2095.6|2102.6|2096.6|2100|2094|14
1678185900000|2023-03-07 10:45:00|2101.4|2095.4|2100.1|2094.1|2101.4|2095.4|2098.8|2092.8|8
1678186200000|2023-03-07 10:50:00|2100|2094|2099.1|2093.1|2100|2094|2099.1|2093.1|4
1678186500000|2023-03-07 10:55:00|2098.9|2092.9|2099.3|2093.3|2100|2094|2098.9|2092.9|10
1678186800000|2023-03-07 11:00:00|2099|2093|2095.8|2089.8|2099.3|2093.3|2095.8|2089.8|16
1678187100000|2023-03-07 11:05:00|2095.6|2089.6|2094.5|2088.5|2095.6|2089.6|2093.9|2087.9|17
1678187400000|2023-03-07 11:10:00|2094.3|2088.3|2094.8|2088.8|2096.6|2090.6|2094.3|2088.3|14
1678187700000|2023-03-07 11:15:00|2094.5|2088.5|2096.9|2090.9|2096.9|2090.9|2094|2088|16
1678188000000|2023-03-07 11:20:00|2097|2091|2092.1|2086.1|2097.8|2091.8|2092.1|2086.1|26
1678188300000|2023-03-07 11:25:00|2091.9|2085.9|2091.8|2085.8|2093.5|2087.5|2091.6|2085.6|14
1678188600000|2023-03-07 11:30:00|2091.9|2085.9|2093.3|2087.3|2094.3|2088.3|2091.9|2085.9|25
1678188900000|2023-03-07 11:35:00|2093.4|2087.4|2094.9|2088.9|2095.4|2089.4|2092.5|2086.5|13
1678189200000|2023-03-07 11:40:00|2094.8|2088.8|2091.1|2085.1|2094.8|2088.8|2090.5|2084.5|16
1678189500000|2023-03-07 11:45:00|2091|2085|2092.3|2086.3|2092.6|2086.6|2090.4|2084.4|11
1678189800000|2023-03-07 11:50:00|2092|2086|2094.1|2088.1|2094.4|2088.4|2091.8|2085.8|9
1678190100000|2023-03-07 11:55:00|2094.3|2088.3|2093.4|2087.4|2094.3|2088.3|2093.4|2087.4|5
1678190400000|2023-03-07 12:00:00|2094.8|2088.8|2093.4|2087.4|2094.8|2088.8|2093.4|2087.4|14
1678190700000|2023-03-07 12:05:00|2093.5|2087.5|2094.5|2088.5|2094.5|2088.5|2093.5|2087.5|13
1678191000000|2023-03-07 12:10:00|2094.3|2088.3|2093.4|2087.4|2094.4|2088.4|2093.4|2087.4|9
1678191300000|2023-03-07 12:15:00|2093.3|2087.3|2094.3|2088.3|2094.3|2088.3|2091.8|2085.8|24
1678191600000|2023-03-07 12:20:00|2094.5|2088.5|2093.4|2087.4|2095.5|2089.5|2093.4|2087.4|15
1678191900000|2023-03-07 12:25:00|2093.1|2087.1|2091.5|2085.5|2093.1|2087.1|2088.9|2082.9|17
1678192200000|2023-03-07 12:30:00|2091.6|2085.6|2093.5|2087.5|2093.5|2087.5|2091.5|2085.5|22
1678192500000|2023-03-07 12:35:00|2093.6|2087.6|2089.9|2083.9|2094.1|2088.1|2089.5|2083.5|39
1678192800000|2023-03-07 12:40:00|2089.6|2083.6|2094.4|2088.4|2095.5|2089.5|2089.3|2083.3|27
1678193100000|2023-03-07 12:45:00|2094.6|2088.6|2094.4|2088.4|2095.4|2089.4|2094.4|2088.4|11
1678193400000|2023-03-07 12:50:00|2094.5|2088.5|2095.8|2089.8|2096.5|2090.5|2094.1|2088.1|20
1678193700000|2023-03-07 12:55:00|2095.9|2089.9|2098.9|2092.9|2099.8|2093.8|2095.9|2089.9|38
1678194000000|2023-03-07 13:00:00|2098.8|2092.8|2096.8|2090.8|2100.9|2094.9|2095.3|2089.3|86
1678194300000|2023-03-07 13:05:00|2096.5|2090.5|2096.4|2090.4|2097.8|2091.8|2095.3|2089.3|33
1678194600000|2023-03-07 13:10:00|2096.3|2090.3|2093.5|2087.5|2097.9|2091.9|2093.5|2087.5|43
1678194900000|2023-03-07 13:15:00|2093.8|2087.8|2098.5|2092.5|2099.3|2093.3|2093.8|2087.8|33
1678195200000|2023-03-07 13:20:00|2098.3|2092.3|2102.4|2096.4|2104.5|2098.5|2097.5|2091.5|61
1678195500000|2023-03-07 13:25:00|2102.1|2096.1|2097.9|2091.9|2104|2098|2097.9|2091.9|41
1678195800000|2023-03-07 13:30:00|2098.1|2092.1|2096.4|2090.4|2098.1|2092.1|2095.9|2089.9|17
1678196100000|2023-03-07 13:35:00|2096.3|2090.3|2092.1|2086.1|2096.3|2090.3|2092.1|2086.1|23
1678196400000|2023-03-07 13:40:00|2091.9|2085.9|2091.9|2085.9|2092.4|2086.4|2089.5|2083.5|20
1678196700000|2023-03-07 13:45:00|2091.8|2085.8|2091|2085|2091.8|2085.8|2090.8|2084.8|10
1678197000000|2023-03-07 13:50:00|2090.8|2084.8|2090.5|2084.5|2091.6|2085.6|2090.5|2084.5|9
1678197300000|2023-03-07 13:55:00|2090.4|2084.4|2090.1|2084.1|2090.4|2084.4|2089.1|2083.1|19
1678197600000|2023-03-07 14:00:00|2089.9|2083.9|2090.6|2084.6|2091.1|2085.1|2087.5|2081.5|89
1678197900000|2023-03-07 14:05:00|2091.1|2085.1|2091.6|2085.6|2091.6|2085.6|2090.1|2084.1|53
1678198200000|2023-03-07 14:10:00|2090.4|2084.4|2089.8|2083.8|2091.5|2085.5|2088.8|2082.8|61
1678198500000|2023-03-07 14:15:00|2090.1|2084.1|2090.9|2084.9|2091.9|2085.9|2090.1|2084.1|22
1678198800000|2023-03-07 14:20:00|2091|2085|2091.5|2085.5|2091.8|2085.8|2090.9|2084.9|18
1678199100000|2023-03-07 14:25:00|2091.3|2085.3|2091.8|2085.8|2092.6|2086.6|2090.6|2084.6|141
1678199400000|2023-03-07 14:30:00|2091.5|2085.5|2091.5|2085.5|2092.6|2086.6|2090.5|2084.5|103
1678199700000|2023-03-07 14:35:00|2091.4|2085.4|2090.6|2084.6|2091.4|2085.4|2089.8|2083.8|56
1678200000000|2023-03-07 14:40:00|2090.4|2084.4|2089.6|2083.6|2091.5|2085.5|2089.6|2083.6|130
1678200300000|2023-03-07 14:45:00|2089.4|2083.4|2085.9|2079.9|2089.9|2083.9|2085.4|2079.4|95
1678200600000|2023-03-07 14:50:00|2085.1|2079.1|2087.8|2081.8|2088.5|2082.5|2084.4|2078.4|59
1678200900000|2023-03-07 14:55:00|2087.6|2081.6|2089.3|2083.3|2089.5|2083.5|2087.6|2081.6|24
1678201200000|2023-03-07 15:00:00|2089.1|2083.1|2081.8|2075.8|2089.1|2083.1|2081.8|2075.8|97
1678201500000|2023-03-07 15:05:00|2081.6|2075.6|2080.5|2074.5|2081.9|2075.9|2078|2072|96
1678201800000|2023-03-07 15:10:00|2081|2075|2084.1|2078.1|2086.5|2080.5|2078.1|2072.1|64
1678202100000|2023-03-07 15:15:00|2084|2078|2085.6|2079.6|2088.3|2082.3|2083.3|2077.3|61
1678202400000|2023-03-07 15:20:00|2084.5|2078.5|2083.3|2077.3|2086|2080|2081.9|2075.9|87
1678202700000|2023-03-07 15:25:00|2083.5|2077.5|2082.8|2076.8|2083.8|2077.8|2082.3|2076.3|50
1678203000000|2023-03-07 15:30:00|2082.5|2076.5|2085.1|2079.1|2085.3|2079.3|2082.5|2076.5|40
1678203300000|2023-03-07 15:35:00|2084.9|2078.9|2086.8|2080.8|2087|2081|2083.6|2077.6|44
1678203600000|2023-03-07 15:40:00|2087|2081|2084.3|2078.3|2088.8|2082.8|2083.8|2077.8|52
1678203900000|2023-03-07 15:45:00|2084|2078|2085.3|2079.3|2087.8|2081.8|2083.6|2077.6|60
1678204200000|2023-03-07 15:50:00|2085.1|2079.1|2080.6|2074.6|2085.1|2079.1|2078.6|2072.6|65
1678204500000|2023-03-07 15:55:00|2080.5|2074.5|2078.5|2072.5|2081.5|2075.5|2078.5|2072.5|68
1678204800000|2023-03-07 16:00:00|2078.3|2072.3|2078.1|2072.1|2081|2075|2075.5|2069.5|77
1678205100000|2023-03-07 16:05:00|2077.9|2071.9|2078.9|2072.9|2079.1|2073.1|2075.8|2069.8|44
1678205400000|2023-03-07 16:10:00|2079.3|2073.3|2082.1|2076.1|2085.3|2079.3|2079.3|2073.3|34
1678205700000|2023-03-07 16:15:00|2082|2076|2086.8|2080.8|2093.3|2087.3|2082|2076|81
1678206000000|2023-03-07 16:20:00|2086.3|2080.3|2088.5|2082.5|2089.3|2083.3|2086.3|2080.3|34
1678206300000|2023-03-07 16:25:00|2088.3|2082.3|2089.4|2083.4|2089.4|2083.4|2088|2082|29
1678206600000|2023-03-07 16:30:00|2089.6|2083.6|2090|2084|2090|2084|2087.8|2081.8|36
1678206900000|2023-03-07 16:35:00|2091.6|2085.6|2089.8|2083.8|2092.9|2086.9|2087.6|2081.6|54
1678207200000|2023-03-07 16:40:00|2089.9|2083.9|2090.9|2084.9|2091.1|2085.1|2087.9|2081.9|25
1678207500000|2023-03-07 16:45:00|2091.5|2085.5|2089.3|2083.3|2093.1|2087.1|2089.3|2083.3|44
1678207800000|2023-03-07 16:50:00|2089|2083|2090.4|2084.4|2091.1|2085.1|2089|2083|30
1678208100000|2023-03-07 16:55:00|2090.1|2084.1|2090.5|2084.5|2090.8|2084.8|2088.4|2082.4|32
1678208400000|2023-03-07 17:00:00|2090.3|2084.3|2090.8|2084.8|2091.5|2085.5|2090.1|2084.1|32
1678208700000|2023-03-07 17:05:00|2091|2085|2088.4|2082.4|2091.3|2085.3|2087.8|2081.8|24
1678209000000|2023-03-07 17:10:00|2088.3|2082.3|2088.8|2082.8|2089|2083|2088.3|2082.3|11
1678209300000|2023-03-07 17:15:00|2088.6|2082.6|2087.8|2081.8|2088.6|2082.6|2087.3|2081.3|10
1678209600000|2023-03-07 17:20:00|2089|2083|2088|2082|2089.3|2083.3|2087.5|2081.5|28
1678209900000|2023-03-07 17:25:00|2087.6|2081.6|2087.5|2081.5|2088.3|2082.3|2087.1|2081.1|21
1678210200000|2023-03-07 17:30:00|2087.9|2081.9|2084.4|2078.4|2088.8|2082.8|2084.4|2078.4|65
1678210500000|2023-03-07 17:35:00|2084.1|2078.1|2084.3|2078.3|2086.3|2080.3|2083.9|2077.9|20
1678210800000|2023-03-07 17:40:00|2084.4|2078.4|2082.3|2076.3|2084.6|2078.6|2082.1|2076.1|18
1678211100000|2023-03-07 17:45:00|2082.5|2076.5|2079.8|2073.8|2082.5|2076.5|2079.8|2073.8|15
1678211400000|2023-03-07 17:50:00|2079.9|2073.9|2080.1|2074.1|2081.3|2075.3|2079.6|2073.6|21
1678211700000|2023-03-07 17:55:00|2080.4|2074.4|2081.6|2075.6|2082.1|2076.1|2079.9|2073.9|42
1678212000000|2023-03-07 18:00:00|2081.8|2075.8|2087|2081|2088.6|2082.6|2081.1|2075.1|38
1678212300000|2023-03-07 18:05:00|2086.8|2080.8|2087.6|2081.6|2087.6|2081.6|2086.6|2080.6|26
1678212600000|2023-03-07 18:10:00|2087.5|2081.5|2087.3|2081.3|2087.5|2081.5|2087.1|2081.1|4
1678212900000|2023-03-07 18:15:00|2087.1|2081.1|2089.1|2083.1|2089.6|2083.6|2086.8|2080.8|23
1678213200000|2023-03-07 18:20:00|2089.4|2083.4|2089.6|2083.6|2090.3|2084.3|2088.9|2082.9|29
1678213500000|2023-03-07 18:25:00|2089.5|2083.5|2089.4|2083.4|2089.8|2083.8|2089.1|2083.1|10
1678213800000|2023-03-07 18:30:00|2089.1|2083.1|2089.5|2083.5|2089.6|2083.6|2089|2083|12
1678214100000|2023-03-07 18:35:00|2090.1|2084.1|2089.8|2083.8|2090.1|2084.1|2089.4|2083.4|20
1678214400000|2023-03-07 18:40:00|2089.6|2083.6|2089.1|2083.1|2089.6|2083.6|2088.9|2082.9|7
1678214700000|2023-03-07 18:45:00|2089.3|2083.3|2089.4|2083.4|2089.4|2083.4|2089.1|2083.1|3
1678215000000|2023-03-07 18:50:00|2089.3|2083.3|2088.6|2082.6|2089.3|2083.3|2088.5|2082.5|6
1678215300000|2023-03-07 18:55:00|2088.8|2082.8|2096.5|2077.8|2097.5|2083.6|2088.8|2076.3|11
1678237200000|2023-03-08 01:00:00|2087.6|2081.6|2087.4|2081.4|2087.6|2081.6|2087.4|2081.4|2
1678237500000|2023-03-08 01:05:00|2087.6|2081.6|2085.1|2079.1|2090.1|2084.1|2085.1|2079.1|25
1678237800000|2023-03-08 01:10:00|2084.9|2078.9|2090.1|2084.1|2090.1|2084.1|2084.1|2078.1|14
1678238100000|2023-03-08 01:15:00|2089.9|2083.9|2088.9|2082.9|2091.1|2085.1|2088.6|2082.6|15
1678238400000|2023-03-08 01:20:00|2088.6|2082.6|2086.1|2080.1|2088.6|2082.6|2086.1|2080.1|15
1678238700000|2023-03-08 01:25:00|2085.9|2079.9|2086.4|2080.4|2086.4|2080.4|2084.1|2078.1|8
1678239000000|2023-03-08 01:30:00|2086.1|2080.1|2086.1|2080.1|2086.6|2080.6|2085.4|2079.4|14
1678239300000|2023-03-08 01:35:00|2085.9|2079.9|2086.1|2080.1|2086.9|2080.9|2083.9|2077.9|23
1678239600000|2023-03-08 01:40:00|2085.9|2079.9|2087.9|2081.9|2087.9|2081.9|2085.9|2079.9|12
1678239900000|2023-03-08 01:45:00|2087.4|2081.4|2087.4|2081.4|2087.6|2081.6|2086.9|2080.9|7
1678240200000|2023-03-08 01:50:00|2086.9|2080.9|2089.6|2083.6|2089.6|2083.6|2086.9|2080.9|14
1678240500000|2023-03-08 01:55:00|2089.4|2083.4|2089.4|2083.4|2089.6|2083.6|2088.9|2082.9|13
1678240800000|2023-03-08 02:00:00|2089.1|2083.1|2089.1|2083.1|2089.4|2083.4|2089.1|2083.1|3
1678241100000|2023-03-08 02:05:00|2088.9|2082.9|2087.9|2081.9|2088.9|2082.9|2087.9|2081.9|6
1678241400000|2023-03-08 02:10:00|2087.6|2081.6|2085.4|2079.4|2087.6|2081.6|2085.4|2079.4|5
1678241700000|2023-03-08 02:15:00|2084.6|2078.6|2083.6|2077.6|2084.9|2078.9|2081.1|2075.1|13
1678242300000|2023-03-08 02:25:00|2083.1|2077.1|2084.4|2078.4|2084.6|2078.6|2082.1|2076.1|16
1678242600000|2023-03-08 02:30:00|2084.9|2078.9|2085.1|2079.1|2086.4|2080.4|2084.9|2078.9|7
1678242900000|2023-03-08 02:35:00|2085.4|2079.4|2085.9|2079.9|2086.9|2080.9|2085.4|2079.4|7
1678243200000|2023-03-08 02:40:00|2085.6|2079.6|2084.4|2078.4|2085.6|2079.6|2083.6|2077.6|11
1678243500000|2023-03-08 02:45:00|2084.6|2078.6|2082.4|2076.4|2085.4|2079.4|2082.4|2076.4|8
1678243800000|2023-03-08 02:50:00|2081.6|2075.6|2081.9|2075.9|2081.9|2075.9|2081.4|2075.4|8
1678244100000|2023-03-08 02:55:00|2082.4|2076.4|2082.1|2076.1|2082.6|2076.6|2081.6|2075.6|11
1678244400000|2023-03-08 03:00:00|2082.4|2076.4|2082.6|2076.6|2082.9|2076.9|2081.9|2075.9|8
1678244700000|2023-03-08 03:05:00|2082.9|2076.9|2083.9|2077.9|2084.1|2078.1|2082.9|2076.9|10
1678245000000|2023-03-08 03:10:00|2083.6|2077.6|2083.6|2077.6|2083.9|2077.9|2083.6|2077.6|7
1678245300000|2023-03-08 03:15:00|2083.9|2077.9|2085.9|2079.9|2085.9|2079.9|2082.6|2076.6|9
1678245600000|2023-03-08 03:20:00|2086.1|2080.1|2086.6|2080.6|2086.9|2080.9|2086.1|2080.1|4
1678245900000|2023-03-08 03:25:00|2086.4|2080.4|2087.6|2081.6|2087.9|2081.9|2085.9|2079.9|9
1678246200000|2023-03-08 03:30:00|2088.1|2082.1|2089.6|2083.6|2089.6|2083.6|2088.1|2082.1|10
1678246500000|2023-03-08 03:35:00|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|1
1678246800000|2023-03-08 03:40:00|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|1
1678247100000|2023-03-08 03:45:00|2089.4|2083.4|2089.6|2083.6|2089.6|2083.6|2089.4|2083.4|4
1678247700000|2023-03-08 03:55:00|2089.4|2083.4|2088.9|2082.9|2089.4|2083.4|2088.4|2082.4|9
1678248000000|2023-03-08 04:00:00|2089.1|2083.1|2089.4|2083.4|2089.4|2083.4|2089.1|2083.1|2
1678248300000|2023-03-08 04:05:00|2089.1|2083.1|2089.1|2083.1|2089.4|2083.4|2088.9|2082.9|13
1678248600000|2023-03-08 04:10:00|2088.9|2082.9|2088.6|2082.6|2088.9|2082.9|2088.6|2082.6|4
1678248900000|2023-03-08 04:15:00|2088.9|2082.9|2088.9|2082.9|2089.1|2083.1|2088.9|2082.9|3
1678249500000|2023-03-08 04:25:00|2088.6|2082.6|2088.9|2082.9|2088.9|2082.9|2088.6|2082.6|38
1678249800000|2023-03-08 04:30:00|2088.6|2082.6|2088.6|2082.6|2088.9|2082.9|2088.6|2082.6|5
1678250100000|2023-03-08 04:35:00|2088.9|2082.9|2088.9|2082.9|2089.1|2083.1|2088.9|2082.9|3
1678250400000|2023-03-08 04:40:00|2089.1|2083.1|2089.4|2083.4|2089.4|2083.4|2089.1|2083.1|4
1678250700000|2023-03-08 04:45:00|2089.1|2083.1|2089.1|2083.1|2089.4|2083.4|2089.1|2083.1|3
1678251000000|2023-03-08 04:50:00|2089.4|2083.4|2090.1|2084.1|2090.4|2084.4|2089.1|2083.1|7
1678251300000|2023-03-08 04:55:00|2090.4|2084.4|2090.1|2084.1|2090.4|2084.4|2090.1|2084.1|2
1678252200000|2023-03-08 05:10:00|2089.9|2083.9|2088.9|2082.9|2090.1|2084.1|2088.9|2082.9|9
1678252500000|2023-03-08 05:15:00|2088.6|2082.6|2088.9|2082.9|2088.9|2082.9|2088.6|2082.6|2
1678252800000|2023-03-08 05:20:00|2089.1|2083.1|2089.4|2083.4|2089.4|2083.4|2089.1|2083.1|2
1678253100000|2023-03-08 05:25:00|2089.1|2083.1|2088.4|2082.4|2089.4|2083.4|2088.4|2082.4|4
1678253400000|2023-03-08 05:30:00|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.4|2082.4|5
1678254000000|2023-03-08 05:40:00|2088.4|2082.4|2088.6|2082.6|2088.6|2082.6|2088.4|2082.4|4
1678254300000|2023-03-08 05:45:00|2088.9|2082.9|2091.6|2085.6|2091.6|2085.6|2088.9|2082.9|3
1678254600000|2023-03-08 05:50:00|2091.4|2085.4|2091.6|2085.6|2091.6|2085.6|2091.4|2085.4|4
1678254900000|2023-03-08 05:55:00|2091.9|2085.9|2092.4|2086.4|2092.6|2086.6|2091.9|2085.9|5
1678255200000|2023-03-08 06:00:00|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|1
1678255500000|2023-03-08 06:05:00|2092.9|2086.9|2092.6|2086.6|2093.6|2087.6|2092.1|2086.1|8
1678255800000|2023-03-08 06:10:00|2092.1|2086.1|2092.9|2086.9|2092.9|2086.9|2092.1|2086.1|4
1678256100000|2023-03-08 06:15:00|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|2092.9|2086.9|3
1678256400000|2023-03-08 06:20:00|2092.9|2086.9|2093.1|2087.1|2093.1|2087.1|2092.9|2086.9|2
1678256700000|2023-03-08 06:25:00|2092.9|2086.9|2093.1|2087.1|2093.1|2087.1|2092.6|2086.6|15
1678257000000|2023-03-08 06:30:00|2092.9|2086.9|2092.4|2086.4|2092.9|2086.9|2091.4|2085.4|8
1678257300000|2023-03-08 06:35:00|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|1
1678257600000|2023-03-08 06:40:00|2092.4|2086.4|2092.1|2086.1|2092.4|2086.4|2092.1|2086.1|2
1678257900000|2023-03-08 06:45:00|2091.9|2085.9|2091.9|2085.9|2092.4|2086.4|2091.6|2085.6|13
1678258200000|2023-03-08 06:50:00|2091.6|2085.6|2091.6|2085.6|2091.9|2085.9|2091.6|2085.6|5
1678258500000|2023-03-08 06:55:00|2091.9|2085.9|2090.9|2084.9|2091.9|2085.9|2090.1|2084.1|10
1678258800000|2023-03-08 07:00:00|2090.6|2084.6|2090.1|2084.1|2090.9|2084.9|2089.9|2083.9|10
1678259100000|2023-03-08 07:05:00|2090.4|2084.4|2090.6|2084.6|2091.4|2085.4|2090.4|2084.4|8
1678259400000|2023-03-08 07:10:00|2090.9|2084.9|2088.9|2082.9|2090.9|2084.9|2088.9|2082.9|5
1678259700000|2023-03-08 07:15:00|2088.6|2082.6|2089.1|2083.1|2089.4|2083.4|2088.6|2082.6|7
1678260000000|2023-03-08 07:20:00|2088.9|2082.9|2086.4|2080.4|2088.9|2082.9|2086.1|2080.1|9
1678260300000|2023-03-08 07:25:00|2086.6|2080.6|2086.9|2080.9|2086.9|2080.9|2086.6|2080.6|2
1678260600000|2023-03-08 07:30:00|2087.1|2081.1|2078.6|2072.6|2091.9|2085.9|2078.6|2072.6|25
1678260900000|2023-03-08 07:35:00|2078.9|2072.9|2074.9|2068.9|2078.9|2072.9|2074.6|2068.6|16
1678261200000|2023-03-08 07:40:00|2074.6|2068.6|2082.6|2076.6|2082.6|2076.6|2074.1|2068.1|22
1678261500000|2023-03-08 07:45:00|2082.9|2076.9|2082.1|2076.1|2082.9|2076.9|2081|2075|14
1678261800000|2023-03-08 07:50:00|2081.9|2075.9|2077.4|2071.4|2082.1|2076.1|2075.6|2069.6|18
1678262100000|2023-03-08 07:55:00|2076.6|2070.6|2080.5|2074.5|2081.6|2075.6|2076.6|2070.6|21
1678262400000|2023-03-08 08:00:00|2080.3|2074.3|2082.1|2076.1|2084.6|2078.6|2077.1|2071.1|43
1678262700000|2023-03-08 08:05:00|2082.3|2076.3|2084.5|2078.5|2086|2080|2082.3|2076.3|20
1678263000000|2023-03-08 08:10:00|2084.4|2078.4|2086.4|2080.4|2087.6|2081.6|2084.4|2078.4|16
1678263300000|2023-03-08 08:15:00|2086.1|2080.1|2088|2082|2089|2083|2086|2080|17
1678263600000|2023-03-08 08:20:00|2087.8|2081.8|2089|2083|2089|2083|2087.6|2081.6|15
1678263900000|2023-03-08 08:25:00|2091.5|2085.5|2091.5|2085.5|2094.9|2088.9|2091.5|2085.5|21
1678264200000|2023-03-08 08:30:00|2091.4|2085.4|2092.6|2086.6|2093.4|2087.4|2087.9|2081.9|29
1678264500000|2023-03-08 08:35:00|2092.5|2086.5|2089.8|2083.8|2092.5|2086.5|2089.3|2083.3|16
1678264800000|2023-03-08 08:40:00|2090|2084|2089.8|2083.8|2090.5|2084.5|2089.3|2083.3|14
1678265100000|2023-03-08 08:45:00|2089.5|2083.5|2088.4|2082.4|2089.5|2083.5|2088.1|2082.1|12
1678265400000|2023-03-08 08:50:00|2088.1|2082.1|2087.9|2081.9|2088.1|2082.1|2087.6|2081.6|7
1678265700000|2023-03-08 08:55:00|2088.4|2082.4|2089.1|2083.1|2089.5|2083.5|2088.4|2082.4|13
1678266000000|2023-03-08 09:00:00|2089.3|2083.3|2088.8|2082.8|2089.4|2083.4|2088.5|2082.5|13
1678266300000|2023-03-08 09:05:00|2088.5|2082.5|2081.9|2075.9|2088.5|2082.5|2081.9|2075.9|20
1678266600000|2023-03-08 09:10:00|2081.6|2075.6|2084.3|2078.3|2084.9|2078.9|2079.3|2073.3|23
1678266900000|2023-03-08 09:15:00|2084.6|2078.6|2087.4|2081.4|2088.1|2082.1|2083.6|2077.6|62
1678267200000|2023-03-08 09:20:00|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.5|2081.5|3
1678267500000|2023-03-08 09:25:00|2087.5|2081.5|2090|2084|2090|2084|2087.5|2081.5|14
1678267800000|2023-03-08 09:30:00|2090.5|2084.5|2096.8|2090.8|2097.3|2091.3|2090.5|2084.5|22
1678268100000|2023-03-08 09:35:00|2095.3|2089.3|2098.1|2092.1|2100.3|2094.3|2095|2089|29
1678268400000|2023-03-08 09:40:00|2099|2093|2100|2094|2100.4|2094.4|2097.1|2091.1|22
1678268700000|2023-03-08 09:45:00|2099.8|2093.8|2102.1|2096.1|2103.5|2097.5|2098.9|2092.9|22
1678269000000|2023-03-08 09:50:00|2102|2096|2107.9|2101.9|2108.8|2102.8|2101.5|2095.5|35
1678269300000|2023-03-08 09:55:00|2107.8|2101.8|2106.1|2100.1|2108.3|2102.3|2105.3|2099.3|32
1678269600000|2023-03-08 10:00:00|2106.3|2100.3|2102.6|2096.6|2106.3|2100.3|2102.6|2096.6|26
1678269900000|2023-03-08 10:05:00|2102.4|2096.4|2101.4|2095.4|2102.4|2096.4|2099.4|2093.4|18
1678270200000|2023-03-08 10:10:00|2101.1|2095.1|2101.4|2095.4|2102|2096|2100.3|2094.3|14
1678270500000|2023-03-08 10:15:00|2101.3|2095.3|2100.5|2094.5|2101.8|2095.8|2098.8|2092.8|27
1678270800000|2023-03-08 10:20:00|2100.6|2094.6|2100.3|2094.3|2101|2095|2100.1|2094.1|10
1678271100000|2023-03-08 10:25:00|2100.4|2094.4|2098.6|2092.6|2100.4|2094.4|2098.1|2092.1|20
1678271400000|2023-03-08 10:30:00|2098.5|2092.5|2102.1|2096.1|2102.8|2096.8|2098.4|2092.4|25
1678271700000|2023-03-08 10:35:00|2101.9|2095.9|2103|2097|2103|2097|2101.5|2095.5|14
1678272000000|2023-03-08 10:40:00|2103.1|2097.1|2103.9|2097.9|2104.9|2098.9|2103.1|2097.1|16
1678272300000|2023-03-08 10:45:00|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|2101.3|2095.3|22
1678272600000|2023-03-08 10:50:00|2103.6|2097.6|2104.6|2098.6|2105.6|2099.6|2103.6|2097.6|20
1678272900000|2023-03-08 10:55:00|2104.5|2098.5|2105.4|2099.4|2107.1|2101.1|2104.5|2098.5|22
1678273200000|2023-03-08 11:00:00|2105.3|2099.3|2105.4|2099.4|2105.4|2099.4|2104|2098|15
1678273500000|2023-03-08 11:05:00|2105.5|2099.5|2108.6|2102.6|2109.1|2103.1|2104.6|2098.6|39
1678273800000|2023-03-08 11:10:00|2108.8|2102.8|2108.3|2102.3|2109.9|2103.9|2107.5|2101.5|19
1678274100000|2023-03-08 11:15:00|2108.1|2102.1|2108.5|2102.5|2110|2104|2108.1|2102.1|12
1678274400000|2023-03-08 11:20:00|2108.8|2102.8|2109|2103|2109.4|2103.4|2107.5|2101.5|17
1678274700000|2023-03-08 11:25:00|2109.3|2103.3|2107.8|2101.8|2109.8|2103.8|2107.5|2101.5|28
1678275000000|2023-03-08 11:30:00|2107.6|2101.6|2101.5|2095.5|2107.8|2101.8|2101.5|2095.5|31
1678275300000|2023-03-08 11:35:00|2101.4|2095.4|2102.4|2096.4|2102.9|2096.9|2099.9|2093.9|23
1678275600000|2023-03-08 11:40:00|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|2102|2096|5
1678275900000|2023-03-08 11:45:00|2102.4|2096.4|2102.5|2096.5|2102.6|2096.6|2102.1|2096.1|7
1678276200000|2023-03-08 11:50:00|2102.6|2096.6|2101.3|2095.3|2104.1|2098.1|2101|2095|30
1678276500000|2023-03-08 11:55:00|2101.4|2095.4|2101.5|2095.5|2101.6|2095.6|2100.5|2094.5|11
1678276800000|2023-03-08 12:00:00|2101.8|2095.8|2105.3|2099.3|2105.3|2099.3|2101.8|2095.8|12
1678277100000|2023-03-08 12:05:00|2105.1|2099.1|2103.5|2097.5|2105.1|2099.1|2102.1|2096.1|18
1678277400000|2023-03-08 12:10:00|2103.4|2097.4|2103.4|2097.4|2103.5|2097.5|2102.3|2096.3|15
1678277700000|2023-03-08 12:15:00|2103.6|2097.6|2102.5|2096.5|2103.8|2097.8|2102.4|2096.4|11
1678278000000|2023-03-08 12:20:00|2102.3|2096.3|2099|2093|2102.3|2096.3|2098.6|2092.6|16
1678278300000|2023-03-08 12:25:00|2099.1|2093.1|2100.9|2094.9|2100.9|2094.9|2099|2093|9
1678278600000|2023-03-08 12:30:00|2101.6|2095.6|2100.5|2094.5|2102.4|2096.4|2099.8|2093.8|13
1678278900000|2023-03-08 12:35:00|2100.4|2094.4|2097.3|2091.3|2100.4|2094.4|2097|2091|15
1678279200000|2023-03-08 12:40:00|2097.5|2091.5|2096.3|2090.3|2097.9|2091.9|2094|2088|32
1678279500000|2023-03-08 12:45:00|2096.5|2090.5|2095.6|2089.6|2097|2091|2095.4|2089.4|13
1678279800000|2023-03-08 12:50:00|2095.8|2089.8|2097.9|2091.9|2098|2092|2094.3|2088.3|21
1678280100000|2023-03-08 12:55:00|2098|2092|2097|2091|2098|2092|2095.1|2089.1|13
1678280400000|2023-03-08 13:00:00|2096.5|2090.5|2095.3|2089.3|2097.4|2091.4|2095|2089|47
1678280700000|2023-03-08 13:05:00|2095|2089|2091.5|2085.5|2096.1|2090.1|2091.5|2085.5|25
1678281000000|2023-03-08 13:10:00|2091.6|2085.6|2089.6|2083.6|2092.4|2086.4|2089.6|2083.6|18
1678281300000|2023-03-08 13:15:00|2090.3|2084.3|2091.5|2085.5|2091.8|2085.8|2089.1|2083.1|42
1678281600000|2023-03-08 13:20:00|2091.1|2085.1|2093.5|2087.5|2094.3|2088.3|2091.1|2085.1|28
1678281900000|2023-03-08 13:25:00|2093.3|2087.3|2090.5|2084.5|2094.4|2088.4|2090.5|2084.5|26
1678282200000|2023-03-08 13:30:00|2090.4|2084.4|2092.4|2086.4|2092.4|2086.4|2090.4|2084.4|23
1678282500000|2023-03-08 13:35:00|2091.9|2085.9|2092|2086|2093|2087|2091.6|2085.6|18
1678282800000|2023-03-08 13:40:00|2092.3|2086.3|2091.9|2085.9|2093.3|2087.3|2091.9|2085.9|17
1678283100000|2023-03-08 13:45:00|2091.8|2085.8|2086.9|2080.9|2091.9|2085.9|2086.5|2080.5|14
1678283400000|2023-03-08 13:50:00|2086.8|2080.8|2086.5|2080.5|2086.8|2080.8|2085.9|2079.9|13
1678283700000|2023-03-08 13:55:00|2087|2081|2086.3|2080.3|2087.6|2081.6|2086.3|2080.3|16
1678284000000|2023-03-08 14:00:00|2086.1|2080.1|2087.4|2081.4|2087.4|2081.4|2086|2080|22
1678284300000|2023-03-08 14:05:00|2086.9|2080.9|2084.6|2078.6|2086.9|2080.9|2084.5|2078.5|22
1678284600000|2023-03-08 14:10:00|2084.8|2078.8|2086|2080|2086.3|2080.3|2084.6|2078.6|31
1678284900000|2023-03-08 14:15:00|2086.1|2080.1|2086.1|2080.1|2088.9|2082.9|2085.1|2079.1|63
1678285200000|2023-03-08 14:20:00|2085.5|2079.5|2086.8|2080.8|2086.8|2080.8|2085.4|2079.4|13
1678285500000|2023-03-08 14:25:00|2086.6|2080.6|2087.6|2081.6|2088.4|2082.4|2085.3|2079.3|27
1678285800000|2023-03-08 14:30:00|2087.9|2081.9|2085.6|2079.6|2089.4|2083.4|2085.5|2079.5|23
1678286100000|2023-03-08 14:35:00|2085.8|2079.8|2085.5|2079.5|2086.4|2080.4|2083.9|2077.9|37
1678286400000|2023-03-08 14:40:00|2085.8|2079.8|2085.5|2079.5|2089.3|2083.3|2085.3|2079.3|26
1678286700000|2023-03-08 14:45:00|2086|2080|2089.4|2083.4|2089.4|2083.4|2085.6|2079.6|25
1678287000000|2023-03-08 14:50:00|2089.5|2083.5|2092.1|2086.1|2092.9|2086.9|2089.5|2083.5|39
1678287300000|2023-03-08 14:55:00|2092.4|2086.4|2092.8|2086.8|2093.3|2087.3|2091.5|2085.5|33
1678287600000|2023-03-08 15:00:00|2092.9|2086.9|2091.5|2085.5|2093.1|2087.1|2085.9|2079.9|100
1678287900000|2023-03-08 15:05:00|2092.3|2086.3|2091.4|2085.4|2092.4|2086.4|2089.1|2083.1|40
1678288200000|2023-03-08 15:10:00|2091.1|2085.1|2093.4|2087.4|2094.9|2088.9|2091.1|2085.1|60
1678288500000|2023-03-08 15:15:00|2093.3|2087.3|2091.9|2085.9|2093.3|2087.3|2091.4|2085.4|18
1678288800000|2023-03-08 15:20:00|2092|2086|2096.8|2090.8|2096.8|2090.8|2091.3|2085.3|49
1678289100000|2023-03-08 15:25:00|2096.5|2090.5|2098.1|2092.1|2098.4|2092.4|2095.6|2089.6|35
1678289400000|2023-03-08 15:30:00|2098.4|2092.4|2101.6|2095.6|2103|2097|2098.4|2092.4|40
1678289700000|2023-03-08 15:35:00|2101.4|2095.4|2102.1|2096.1|2104.4|2098.4|2099.6|2093.6|51
1678290000000|2023-03-08 15:40:00|2102.4|2096.4|2103.8|2097.8|2104.6|2098.6|2102|2096|56
1678290300000|2023-03-08 15:45:00|2103.6|2097.6|2105.1|2099.1|2107|2101|2103.5|2097.5|47
1678290600000|2023-03-08 15:50:00|2105|2099|2102.4|2096.4|2106.8|2100.8|2101.5|2095.5|48
1678290900000|2023-03-08 15:55:00|2102.5|2096.5|2106.5|2100.5|2107.5|2101.5|2102.5|2096.5|50
1678291200000|2023-03-08 16:00:00|2106.6|2100.6|2101.9|2095.9|2107|2101|2101.3|2095.3|44
1678291500000|2023-03-08 16:05:00|2102.5|2096.5|2106.5|2100.5|2106.5|2100.5|2102.5|2096.5|61
1678291800000|2023-03-08 16:10:00|2106.9|2100.9|2097.9|2091.9|2107|2101|2097.9|2091.9|45
1678292100000|2023-03-08 16:15:00|2098|2092|2095.1|2089.1|2100.3|2094.3|2092.1|2086.1|88
1678292400000|2023-03-08 16:20:00|2094.6|2088.6|2094.9|2088.9|2097.6|2091.6|2093.1|2087.1|32
1678292700000|2023-03-08 16:25:00|2094.6|2088.6|2095.6|2089.6|2096.5|2090.5|2094.3|2088.3|41
1678293000000|2023-03-08 16:30:00|2095.5|2089.5|2092.6|2086.6|2095.5|2089.5|2092.4|2086.4|24
1678293300000|2023-03-08 16:35:00|2092|2086|2096.1|2090.1|2096.1|2090.1|2091.9|2085.9|16
1678293600000|2023-03-08 16:40:00|2095.9|2089.9|2095.9|2089.9|2098.9|2092.9|2095.9|2089.9|21
1678293900000|2023-03-08 16:45:00|2096|2090|2095.1|2089.1|2096|2090|2094.3|2088.3|22
1678294200000|2023-03-08 16:50:00|2095|2089|2095.8|2089.8|2096.1|2090.1|2094.1|2088.1|15
1678294500000|2023-03-08 16:55:00|2095.6|2089.6|2093.8|2087.8|2095.9|2089.9|2093.4|2087.4|15
1678294800000|2023-03-08 17:00:00|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2093.3|2087.3|3
1678295100000|2023-03-08 17:05:00|2093|2087|2094.4|2088.4|2094.5|2088.5|2092.9|2086.9|8
1678295400000|2023-03-08 17:10:00|2094.5|2088.5|2094.4|2088.4|2094.6|2088.6|2094.1|2088.1|24
1678295700000|2023-03-08 17:15:00|2093.5|2087.5|2093.6|2087.6|2094|2088|2092.6|2086.6|12
1678296000000|2023-03-08 17:20:00|2093.4|2087.4|2093.9|2087.9|2094|2088|2093.4|2087.4|4
1678296300000|2023-03-08 17:25:00|2094|2088|2094.5|2088.5|2096|2090|2094|2088|16
1678296600000|2023-03-08 17:30:00|2094.3|2088.3|2094.4|2088.4|2094.9|2088.9|2094|2088|34
1678296900000|2023-03-08 17:35:00|2094.9|2088.9|2096.5|2090.5|2096.5|2090.5|2093.8|2087.8|11
1678297200000|2023-03-08 17:40:00|2095.6|2089.6|2094.3|2088.3|2095.6|2089.6|2094.1|2088.1|28
1678297500000|2023-03-08 17:45:00|2094|2088|2094.4|2088.4|2094.4|2088.4|2094|2088|21
1678297800000|2023-03-08 17:50:00|2094.3|2088.3|2094.3|2088.3|2094.4|2088.4|2094.1|2088.1|13
1678298100000|2023-03-08 17:55:00|2094.4|2088.4|2090.3|2084.3|2094.6|2088.6|2088.6|2082.6|59
1678298400000|2023-03-08 18:00:00|2089.9|2083.9|2090.3|2084.3|2090.5|2084.5|2089|2083|47
1678298700000|2023-03-08 18:05:00|2090|2084|2091.1|2085.1|2091.1|2085.1|2090|2084|13
1678299000000|2023-03-08 18:10:00|2090.9|2084.9|2093.3|2087.3|2093.4|2087.4|2090.5|2084.5|18
1678299300000|2023-03-08 18:15:00|2093|2087|2093.3|2087.3|2093.6|2087.6|2092.6|2086.6|20
1678299600000|2023-03-08 18:20:00|2093.1|2087.1|2093.3|2087.3|2093.3|2087.3|2092.9|2086.9|4
1678299900000|2023-03-08 18:25:00|2093.1|2087.1|2093|2087|2093.4|2087.4|2092.6|2086.6|25
1678300200000|2023-03-08 18:30:00|2092.9|2086.9|2092.9|2086.9|2093.4|2087.4|2092.6|2086.6|13
1678300500000|2023-03-08 18:35:00|2092.6|2086.6|2093.1|2087.1|2093.1|2087.1|2092.6|2086.6|8
1678300800000|2023-03-08 18:40:00|2092.9|2086.9|2093.6|2087.6|2094.1|2088.1|2092.6|2086.6|29
1678301100000|2023-03-08 18:45:00|2093.4|2087.4|2093.3|2087.3|2093.9|2087.9|2093|2087|14
1678301400000|2023-03-08 18:50:00|2093.1|2087.1|2093|2087|2093.4|2087.4|2092.9|2086.9|16
1678301700000|2023-03-08 18:55:00|2093.1|2087.1|2100.3|2081.5|2100.3|2088|2093.1|2081.5|4
1678323600000|2023-03-09 01:00:00|2093.9|2087.9|2095.4|2089.4|2097.8|2091.8|2093.6|2087.6|16
1678323900000|2023-03-09 01:05:00|2094.9|2088.9|2091.4|2085.4|2094.9|2088.9|2091.1|2085.1|18
1678324200000|2023-03-09 01:10:00|2091.6|2085.6|2093.4|2087.4|2093.9|2087.9|2091.6|2085.6|13
1678324500000|2023-03-09 01:15:00|2093.1|2087.1|2092.6|2086.6|2094.1|2088.1|2092.6|2086.6|7
1678324800000|2023-03-09 01:20:00|2092.9|2086.9|2093.4|2087.4|2093.4|2087.4|2092.6|2086.6|4
1678325400000|2023-03-09 01:30:00|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|1
1678325700000|2023-03-09 01:35:00|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|1
1678326000000|2023-03-09 01:40:00|2093.6|2087.6|2091.9|2085.9|2093.6|2087.6|2091.9|2085.9|8
1678326300000|2023-03-09 01:45:00|2091.6|2085.6|2089.9|2083.9|2091.6|2085.6|2089.6|2083.6|12
1678326600000|2023-03-09 01:50:00|2090.1|2084.1|2094.4|2088.4|2094.6|2088.6|2090.1|2084.1|8
1678326900000|2023-03-09 01:55:00|2094.6|2088.6|2094.4|2088.4|2094.9|2088.9|2094.1|2088.1|18
1678327200000|2023-03-09 02:00:00|2094.1|2088.1|2094.1|2088.1|2094.6|2088.6|2094.1|2088.1|11
1678327500000|2023-03-09 02:05:00|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|2094.1|2088.1|5
1678327800000|2023-03-09 02:10:00|2094.1|2088.1|2094.1|2088.1|2094.6|2088.6|2094.1|2088.1|6
1678328100000|2023-03-09 02:15:00|2094.4|2088.4|2094.4|2088.4|2094.6|2088.6|2094.4|2088.4|3
1678328400000|2023-03-09 02:20:00|2094.1|2088.1|2094.4|2088.4|2094.4|2088.4|2094.1|2088.1|2
1678329000000|2023-03-09 02:30:00|2094.1|2088.1|2091.4|2085.4|2094.1|2088.1|2091.4|2085.4|6
1678329300000|2023-03-09 02:35:00|2091.1|2085.1|2090.1|2084.1|2091.1|2085.1|2089.1|2083.1|9
1678329600000|2023-03-09 02:40:00|2089.9|2083.9|2088.9|2082.9|2089.9|2083.9|2088.4|2082.4|16
1678329900000|2023-03-09 02:45:00|2088.6|2082.6|2089.1|2083.1|2089.1|2083.1|2088.6|2082.6|3
1678330200000|2023-03-09 02:50:00|2089.4|2083.4|2090.9|2084.9|2090.9|2084.9|2089.4|2083.4|3
1678330500000|2023-03-09 02:55:00|2090.6|2084.6|2089.1|2083.1|2090.6|2084.6|2089.1|2083.1|7
1678330800000|2023-03-09 03:00:00|2089.4|2083.4|2091.6|2085.6|2092.4|2086.4|2089.4|2083.4|14
1678331100000|2023-03-09 03:05:00|2091.9|2085.9|2093.4|2087.4|2093.4|2087.4|2091.9|2085.9|2
1678331400000|2023-03-09 03:10:00|2093.1|2087.1|2089.1|2083.1|2093.1|2087.1|2089.1|2083.1|7
1678331700000|2023-03-09 03:15:00|2089.4|2083.4|2091.1|2085.1|2091.1|2085.1|2088.6|2082.6|15
1678332000000|2023-03-09 03:20:00|2091.4|2085.4|2092.9|2086.9|2093.1|2087.1|2091.4|2085.4|5
1678332300000|2023-03-09 03:25:00|2093.1|2087.1|2094.6|2088.6|2094.6|2088.6|2093.1|2087.1|5
1678332600000|2023-03-09 03:30:00|2094.9|2088.9|2096.9|2090.9|2097.1|2091.1|2094.9|2088.9|6
1678332900000|2023-03-09 03:35:00|2097.1|2091.1|2095.1|2089.1|2098.1|2092.1|2095.1|2089.1|6
1678333200000|2023-03-09 03:40:00|2095.4|2089.4|2094.4|2088.4|2096.4|2090.4|2094.4|2088.4|9
1678333800000|2023-03-09 03:50:00|2094.6|2088.6|2095.6|2089.6|2096.4|2090.4|2094.6|2088.6|4
1678334100000|2023-03-09 03:55:00|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|1
1678334400000|2023-03-09 04:00:00|2095.9|2089.9|2093.4|2087.4|2095.9|2089.9|2093.4|2087.4|6
1678334700000|2023-03-09 04:05:00|2093.1|2087.1|2093.6|2087.6|2093.9|2087.9|2093.1|2087.1|4
1678335000000|2023-03-09 04:10:00|2093.9|2087.9|2093.9|2087.9|2094.1|2088.1|2093.9|2087.9|3
1678335300000|2023-03-09 04:15:00|2094.4|2088.4|2095.4|2089.4|2095.4|2089.4|2094.4|2088.4|2
1678335900000|2023-03-09 04:25:00|2095.6|2089.6|2096.9|2090.9|2096.9|2090.9|2095.6|2089.6|7
1678336500000|2023-03-09 04:35:00|2097.1|2091.1|2097.4|2091.4|2097.4|2091.4|2097.1|2091.1|2
1678337400000|2023-03-09 04:50:00|2097.9|2091.9|2096.1|2090.1|2098.4|2092.4|2096.1|2090.1|8
1678337700000|2023-03-09 04:55:00|2096.4|2090.4|2096.1|2090.1|2096.4|2090.4|2096.1|2090.1|4
1678338300000|2023-03-09 05:05:00|2096.4|2090.4|2096.9|2090.9|2096.9|2090.9|2096.4|2090.4|5
1678338600000|2023-03-09 05:10:00|2097.1|2091.1|2098.4|2092.4|2098.4|2092.4|2097.1|2091.1|7
1678339200000|2023-03-09 05:20:00|2098.1|2092.1|2095.9|2089.9|2098.1|2092.1|2095.9|2089.9|4
1678339500000|2023-03-09 05:25:00|2096.1|2090.1|2096.4|2090.4|2096.4|2090.4|2096.1|2090.1|4
1678339800000|2023-03-09 05:30:00|2096.6|2090.6|2093.6|2087.6|2096.6|2090.6|2093.6|2087.6|9
1678340100000|2023-03-09 05:35:00|2093.9|2087.9|2096.1|2090.1|2096.6|2090.6|2093.9|2087.9|10
1678340400000|2023-03-09 05:40:00|2095.9|2089.9|2096.1|2090.1|2096.1|2090.1|2095.9|2089.9|2
1678340700000|2023-03-09 05:45:00|2096.4|2090.4|2095.6|2089.6|2096.6|2090.6|2095.6|2089.6|5
1678341000000|2023-03-09 05:50:00|2095.4|2089.4|2093.6|2087.6|2095.4|2089.4|2093.6|2087.6|2
1678341300000|2023-03-09 05:55:00|2093.4|2087.4|2092.1|2086.1|2093.4|2087.4|2092.1|2086.1|4
1678341600000|2023-03-09 06:00:00|2091.9|2085.9|2090.6|2084.6|2091.9|2085.9|2090.4|2084.4|12
1678341900000|2023-03-09 06:05:00|2090.9|2084.9|2090.9|2084.9|2091.4|2085.4|2090.4|2084.4|12
1678342200000|2023-03-09 06:10:00|2091.4|2085.4|2091.6|2085.6|2091.9|2085.9|2090.4|2084.4|17
1678342500000|2023-03-09 06:15:00|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|1
1678342800000|2023-03-09 06:20:00|2091.6|2085.6|2090.1|2084.1|2091.6|2085.6|2090.1|2084.1|15
1678343100000|2023-03-09 06:25:00|2090.4|2084.4|2092.1|2086.1|2092.1|2086.1|2089.9|2083.9|7
1678343400000|2023-03-09 06:30:00|2091.9|2085.9|2091.4|2085.4|2091.9|2085.9|2089.6|2083.6|12
1678343700000|2023-03-09 06:35:00|2091.1|2085.1|2091.4|2085.4|2092.1|2086.1|2091.1|2085.1|6
1678344000000|2023-03-09 06:40:00|2091.1|2085.1|2090.4|2084.4|2092.6|2086.6|2090.4|2084.4|8
1678344300000|2023-03-09 06:45:00|2090.1|2084.1|2090.6|2084.6|2090.9|2084.9|2090.1|2084.1|7
1678344600000|2023-03-09 06:50:00|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|2090.6|2084.6|7
1678344900000|2023-03-09 06:55:00|2091.1|2085.1|2090.6|2084.6|2092.4|2086.4|2090.4|2084.4|15
1678345200000|2023-03-09 07:00:00|2090.4|2084.4|2090.1|2084.1|2090.4|2084.4|2089.1|2083.1|8
1678345800000|2023-03-09 07:10:00|2090.6|2084.6|2089.4|2083.4|2092.4|2086.4|2089.4|2083.4|13
1678346100000|2023-03-09 07:15:00|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|2089.4|2083.4|5
1678346400000|2023-03-09 07:20:00|2089.9|2083.9|2090.4|2084.4|2091.1|2085.1|2089.9|2083.9|8
1678346700000|2023-03-09 07:25:00|2090.1|2084.1|2092.4|2086.4|2092.4|2086.4|2089.9|2083.9|10
1678347000000|2023-03-09 07:30:00|2092.1|2086.1|2090.9|2084.9|2092.1|2086.1|2089.9|2083.9|9
1678347300000|2023-03-09 07:35:00|2090.6|2084.6|2091.4|2085.4|2091.4|2085.4|2090.1|2084.1|7
1678347600000|2023-03-09 07:40:00|2091.1|2085.1|2089.9|2083.9|2091.1|2085.1|2089.9|2083.9|5
1678347900000|2023-03-09 07:45:00|2089.6|2083.6|2087.9|2081.9|2089.6|2083.6|2087.9|2081.9|4
1678348200000|2023-03-09 07:50:00|2088.1|2082.1|2086.4|2080.4|2088.1|2082.1|2086.4|2080.4|17
1678348500000|2023-03-09 07:55:00|2086.6|2080.6|2085.6|2079.6|2086.6|2080.6|2085.5|2079.5|14
1678348800000|2023-03-09 08:00:00|2085.4|2079.4|2085.4|2079.4|2089.4|2083.4|2084.6|2078.6|43
1678349100000|2023-03-09 08:05:00|2085.1|2079.1|2084.5|2078.5|2085.1|2079.1|2082.4|2076.4|9
1678349400000|2023-03-09 08:10:00|2083.9|2077.9|2082.9|2076.9|2083.9|2077.9|2082.3|2076.3|11
1678349700000|2023-03-09 08:15:00|2082.8|2076.8|2080.5|2074.5|2082.8|2076.8|2079.5|2073.5|24
1678350000000|2023-03-09 08:20:00|2080.6|2074.6|2083.6|2077.6|2085.4|2079.4|2080.6|2074.6|28
1678350300000|2023-03-09 08:25:00|2083.4|2077.4|2080.9|2074.9|2083.4|2077.4|2080.5|2074.5|15
1678350600000|2023-03-09 08:30:00|2080.5|2074.5|2080.4|2074.4|2080.9|2074.9|2079.8|2073.8|13
1678350900000|2023-03-09 08:35:00|2080.6|2074.6|2084.1|2078.1|2084.1|2078.1|2080.6|2074.6|18
1678351200000|2023-03-09 08:40:00|2084|2078|2085.6|2079.6|2086.1|2080.1|2083|2077|18
1678351500000|2023-03-09 08:45:00|2085.9|2079.9|2084.5|2078.5|2087.3|2081.3|2083.4|2077.4|14
1678351800000|2023-03-09 08:50:00|2084.3|2078.3|2084.8|2078.8|2084.9|2078.9|2083.8|2077.8|10
1678352100000|2023-03-09 08:55:00|2084.6|2078.6|2084|2078|2084.6|2078.6|2083.6|2077.6|9
1678352400000|2023-03-09 09:00:00|2083.8|2077.8|2083|2077|2084.3|2078.3|2082.5|2076.5|17
1678352700000|2023-03-09 09:05:00|2083.3|2077.3|2087.3|2081.3|2087.5|2081.5|2083.1|2077.1|22
1678353000000|2023-03-09 09:10:00|2086.9|2080.9|2083.6|2077.6|2086.9|2080.9|2083.4|2077.4|19
1678353300000|2023-03-09 09:15:00|2083.9|2077.9|2084.6|2078.6|2084.6|2078.6|2083.4|2077.4|11
1678353600000|2023-03-09 09:20:00|2084.1|2078.1|2079.9|2073.9|2084.1|2078.1|2079.9|2073.9|19
1678353900000|2023-03-09 09:25:00|2079.8|2073.8|2079.1|2073.1|2080.1|2074.1|2079.1|2073.1|14
1678354200000|2023-03-09 09:30:00|2079.4|2073.4|2080|2074|2080|2074|2079.4|2073.4|14
1678354500000|2023-03-09 09:35:00|2079.9|2073.9|2079.1|2073.1|2080.6|2074.6|2079.1|2073.1|20
1678354800000|2023-03-09 09:40:00|2078.9|2072.9|2074.1|2068.1|2078.9|2072.9|2073.9|2067.9|30
1678355100000|2023-03-09 09:45:00|2073.9|2067.9|2075.1|2069.1|2075.6|2069.6|2071.1|2065.1|27
1678355400000|2023-03-09 09:50:00|2074.9|2068.9|2075.6|2069.6|2075.9|2069.9|2072.9|2066.9|18
1678355700000|2023-03-09 09:55:00|2075.8|2069.8|2079.4|2073.4|2079.8|2073.8|2075.8|2069.8|24
1678356000000|2023-03-09 10:00:00|2079.5|2073.5|2079.9|2073.9|2084.5|2078.5|2079.5|2073.5|37
1678356300000|2023-03-09 10:05:00|2080.4|2074.4|2080.3|2074.3|2081|2075|2079.5|2073.5|12
1678356600000|2023-03-09 10:10:00|2080.4|2074.4|2082.3|2076.3|2082.3|2076.3|2080.3|2074.3|13
1678356900000|2023-03-09 10:15:00|2082.4|2076.4|2080.8|2074.8|2082.4|2076.4|2080.3|2074.3|9
1678357200000|2023-03-09 10:20:00|2080.9|2074.9|2080.8|2074.8|2081.3|2075.3|2080.1|2074.1|9
1678357500000|2023-03-09 10:25:00|2081|2075|2080.5|2074.5|2081.1|2075.1|2080.5|2074.5|8
1678357800000|2023-03-09 10:30:00|2080.4|2074.4|2080|2074|2080.4|2074.4|2080|2074|6
1678358100000|2023-03-09 10:35:00|2079.8|2073.8|2079.4|2073.4|2080.4|2074.4|2079|2073|19
1678358400000|2023-03-09 10:40:00|2079.3|2073.3|2078.8|2072.8|2079.4|2073.4|2078.8|2072.8|10
1678358700000|2023-03-09 10:45:00|2079|2073|2079|2073|2079.3|2073.3|2078.6|2072.6|13
1678359000000|2023-03-09 10:50:00|2079.1|2073.1|2079|2073|2080.3|2074.3|2078.8|2072.8|23
1678359300000|2023-03-09 10:55:00|2079.1|2073.1|2079|2073|2079.9|2073.9|2079|2073|9
1678359600000|2023-03-09 11:00:00|2078.8|2072.8|2079.8|2073.8|2081|2075|2078.8|2072.8|14
1678359900000|2023-03-09 11:05:00|2079.9|2073.9|2082.5|2076.5|2082.5|2076.5|2079.6|2073.6|22
1678360200000|2023-03-09 11:10:00|2082.6|2076.6|2085|2079|2086.4|2080.4|2082.6|2076.6|21
1678360500000|2023-03-09 11:15:00|2084.9|2078.9|2086.4|2080.4|2086.4|2080.4|2084.9|2078.9|8
1678360800000|2023-03-09 11:20:00|2086.6|2080.6|2085.5|2079.5|2088|2082|2085.5|2079.5|21
1678361100000|2023-03-09 11:25:00|2085.8|2079.8|2086|2080|2087.1|2081.1|2085.8|2079.8|12
1678361400000|2023-03-09 11:30:00|2086.3|2080.3|2087.5|2081.5|2087.6|2081.6|2086.3|2080.3|14
1678361700000|2023-03-09 11:35:00|2087.3|2081.3|2087|2081|2087.4|2081.4|2086|2080|21
1678362000000|2023-03-09 11:40:00|2087.1|2081.1|2087.1|2081.1|2087.9|2081.9|2086.5|2080.5|14
1678362300000|2023-03-09 11:45:00|2087.4|2081.4|2084.8|2078.8|2087.8|2081.8|2084.8|2078.8|11
1678362600000|2023-03-09 11:50:00|2084.5|2078.5|2085|2079|2085.5|2079.5|2084.5|2078.5|7
1678362900000|2023-03-09 11:55:00|2084.8|2078.8|2085.5|2079.5|2085.5|2079.5|2082.9|2076.9|19
1678363200000|2023-03-09 12:00:00|2085.6|2079.6|2085.1|2079.1|2086.6|2080.6|2084.8|2078.8|12
1678363500000|2023-03-09 12:05:00|2085|2079|2084|2078|2085|2079|2081.9|2075.9|30
1678363800000|2023-03-09 12:10:00|2083|2077|2085.8|2079.8|2085.9|2079.9|2082.8|2076.8|15
1678364100000|2023-03-09 12:15:00|2085.6|2079.6|2086.8|2080.8|2087|2081|2084.8|2078.8|12
1678364400000|2023-03-09 12:20:00|2086.9|2080.9|2089.8|2083.8|2089.8|2083.8|2086.4|2080.4|20
1678364700000|2023-03-09 12:25:00|2089.5|2083.5|2084.9|2078.9|2089.5|2083.5|2084.9|2078.9|16
1678365000000|2023-03-09 12:30:00|2084.8|2078.8|2086.8|2080.8|2087.6|2081.6|2084.8|2078.8|22
1678365300000|2023-03-09 12:35:00|2086.9|2080.9|2085.9|2079.9|2087.1|2081.1|2085|2079|17
1678365600000|2023-03-09 12:40:00|2085.8|2079.8|2085.4|2079.4|2085.8|2079.8|2082.4|2076.4|21
1678365900000|2023-03-09 12:45:00|2085.8|2079.8|2084.5|2078.5|2086.6|2080.6|2083.6|2077.6|29
1678366200000|2023-03-09 12:50:00|2084.6|2078.6|2086|2080|2087.5|2081.5|2084.6|2078.6|29
1678366500000|2023-03-09 12:55:00|2086.4|2080.4|2087.8|2081.8|2088.6|2082.6|2085.4|2079.4|29
1678366800000|2023-03-09 13:00:00|2088|2082|2090.5|2084.5|2091.1|2085.1|2087.8|2081.8|59
1678367100000|2023-03-09 13:05:00|2090.8|2084.8|2091.3|2085.3|2093.5|2087.5|2090.8|2084.8|41
1678367400000|2023-03-09 13:10:00|2091.4|2085.4|2089.3|2083.3|2093.1|2087.1|2089|2083|37
1678367700000|2023-03-09 13:15:00|2089.4|2083.4|2089.6|2083.6|2089.9|2083.9|2089.4|2083.4|6
1678368000000|2023-03-09 13:20:00|2089.5|2083.5|2089.3|2083.3|2089.5|2083.5|2087.9|2081.9|28
1678368300000|2023-03-09 13:25:00|2089.5|2083.5|2088.5|2082.5|2089.5|2083.5|2088.1|2082.1|20
1678368600000|2023-03-09 13:30:00|2088.6|2082.6|2090.9|2084.9|2092|2086|2088.6|2082.6|67
1678368900000|2023-03-09 13:35:00|2090.6|2084.6|2089.3|2083.3|2091.1|2085.1|2088.4|2082.4|35
1678369200000|2023-03-09 13:40:00|2089.4|2083.4|2088.5|2082.5|2090.8|2084.8|2087.6|2081.6|24
1678369500000|2023-03-09 13:45:00|2088.3|2082.3|2086.5|2080.5|2089|2083|2086.3|2080.3|19
1678369800000|2023-03-09 13:50:00|2086.6|2080.6|2084|2078|2087.8|2081.8|2082.5|2076.5|41
1678370100000|2023-03-09 13:55:00|2084.3|2078.3|2083.8|2077.8|2084.5|2078.5|2082.9|2076.9|17
1678370400000|2023-03-09 14:00:00|2084|2078|2089.5|2083.5|2089.5|2083.5|2084|2078|61
1678370700000|2023-03-09 14:05:00|2089.3|2083.3|2085.9|2079.9|2089.3|2083.3|2085.8|2079.8|22
1678371000000|2023-03-09 14:10:00|2086|2080|2085.5|2079.5|2087.1|2081.1|2085.5|2079.5|41
1678371300000|2023-03-09 14:15:00|2085.3|2079.3|2086.3|2080.3|2087.3|2081.3|2085.3|2079.3|30
1678371600000|2023-03-09 14:20:00|2086.6|2080.6|2085.5|2079.5|2088.6|2082.6|2083.8|2077.8|39
1678371900000|2023-03-09 14:25:00|2085.4|2079.4|2084.6|2078.6|2085.6|2079.6|2084.4|2078.4|16
1678372200000|2023-03-09 14:30:00|2084.9|2078.9|2082.8|2076.8|2085|2079|2080.9|2074.9|65
1678372500000|2023-03-09 14:35:00|2082.5|2076.5|2082.4|2076.4|2083.6|2077.6|2081.8|2075.8|21
1678372800000|2023-03-09 14:40:00|2082.3|2076.3|2082.3|2076.3|2083.8|2077.8|2081.5|2075.5|55
1678373100000|2023-03-09 14:45:00|2082.4|2076.4|2082.8|2076.8|2084|2078|2082.4|2076.4|32
1678373400000|2023-03-09 14:50:00|2082.6|2076.6|2082.1|2076.1|2084.8|2078.8|2081.5|2075.5|43
1678373700000|2023-03-09 14:55:00|2082.3|2076.3|2082.4|2076.4|2083.1|2077.1|2081.3|2075.3|188
1678374000000|2023-03-09 15:00:00|2082.1|2076.1|2085.3|2079.3|2086.5|2080.5|2081.8|2075.8|48
1678374300000|2023-03-09 15:05:00|2085.4|2079.4|2083.6|2077.6|2085.4|2079.4|2081.9|2075.9|51
1678374600000|2023-03-09 15:10:00|2083.8|2077.8|2082.8|2076.8|2084.1|2078.1|2079.9|2073.9|89
1678374900000|2023-03-09 15:15:00|2082.5|2076.5|2083.3|2077.3|2083.6|2077.6|2081.1|2075.1|33
1678375200000|2023-03-09 15:20:00|2083|2077|2084.1|2078.1|2084.9|2078.9|2083|2077|33
1678375500000|2023-03-09 15:25:00|2084|2078|2083|2077|2084.9|2078.9|2083|2077|18
1678375800000|2023-03-09 15:30:00|2083.3|2077.3|2086.1|2080.1|2086.4|2080.4|2082.9|2076.9|20
1678376100000|2023-03-09 15:35:00|2086|2080|2085.1|2079.1|2086.9|2080.9|2085.1|2079.1|21
1678376400000|2023-03-09 15:40:00|2084.6|2078.6|2084.9|2078.9|2086|2080|2084|2078|27
1678376700000|2023-03-09 15:45:00|2084.8|2078.8|2084.8|2078.8|2085.9|2079.9|2084.6|2078.6|18
1678377000000|2023-03-09 15:50:00|2084.6|2078.6|2085.8|2079.8|2085.8|2079.8|2080.6|2074.6|49
1678377300000|2023-03-09 15:55:00|2085.9|2079.9|2086.3|2080.3|2086.5|2080.5|2085.6|2079.6|22
1678377600000|2023-03-09 16:00:00|2086.5|2080.5|2084.6|2078.6|2086.5|2080.5|2084.1|2078.1|24
1678377900000|2023-03-09 16:05:00|2084.4|2078.4|2086.4|2080.4|2086.5|2080.5|2084|2078|37
1678378200000|2023-03-09 16:10:00|2086.3|2080.3|2085.1|2079.1|2086.3|2080.3|2085|2079|13
1678378500000|2023-03-09 16:15:00|2085|2079|2087.3|2081.3|2089.4|2083.4|2084.3|2078.3|74
1678378800000|2023-03-09 16:20:00|2087.1|2081.1|2089.3|2083.3|2089.4|2083.4|2086.5|2080.5|13
1678379100000|2023-03-09 16:25:00|2089.4|2083.4|2086.5|2080.5|2089.4|2083.4|2085.4|2079.4|12
1678379400000|2023-03-09 16:30:00|2086.9|2080.9|2092.3|2086.3|2092.3|2086.3|2086.9|2080.9|30
1678379700000|2023-03-09 16:35:00|2091.3|2085.3|2089.3|2083.3|2091.3|2085.3|2089.1|2083.1|9
1678380000000|2023-03-09 16:40:00|2089.5|2083.5|2090.5|2084.5|2090.8|2084.8|2089.5|2083.5|10
1678380300000|2023-03-09 16:45:00|2090|2084|2088.6|2082.6|2090|2084|2088.1|2082.1|20
1678380600000|2023-03-09 16:50:00|2088.9|2082.9|2088.3|2082.3|2088.9|2082.9|2088.3|2082.3|3
1678380900000|2023-03-09 16:55:00|2088.1|2082.1|2087|2081|2089.3|2083.3|2087|2081|17
1678381200000|2023-03-09 17:00:00|2087.3|2081.3|2086.6|2080.6|2088|2082|2085.5|2079.5|36
1678381500000|2023-03-09 17:05:00|2086.9|2080.9|2087.3|2081.3|2087.6|2081.6|2086.6|2080.6|17
1678381800000|2023-03-09 17:10:00|2087.1|2081.1|2086.1|2080.1|2087.3|2081.3|2086|2080|12
1678382100000|2023-03-09 17:15:00|2086.3|2080.3|2085.9|2079.9|2086.3|2080.3|2085.9|2079.9|12
1678382400000|2023-03-09 17:20:00|2085.6|2079.6|2086|2080|2086|2080|2085.4|2079.4|4
1678382700000|2023-03-09 17:25:00|2085.8|2079.8|2086.9|2080.9|2086.9|2080.9|2085.8|2079.8|15
1678383000000|2023-03-09 17:30:00|2086.4|2080.4|2086.6|2080.6|2086.9|2080.9|2086.4|2080.4|19
1678383300000|2023-03-09 17:35:00|2086.9|2080.9|2086.6|2080.6|2086.9|2080.9|2086.6|2080.6|6
1678383600000|2023-03-09 17:40:00|2086.9|2080.9|2086|2080|2086.9|2080.9|2085.5|2079.5|14
1678383900000|2023-03-09 17:45:00|2085.9|2079.9|2086.1|2080.1|2086.5|2080.5|2085.9|2079.9|13
1678384200000|2023-03-09 17:50:00|2086.4|2080.4|2086.9|2080.9|2086.9|2080.9|2086.1|2080.1|37
1678384500000|2023-03-09 17:55:00|2086.6|2080.6|2086.9|2080.9|2087.1|2081.1|2085.6|2079.6|38
1678384800000|2023-03-09 18:00:00|2087.1|2081.1|2086.1|2080.1|2087.3|2081.3|2085.6|2079.6|53
1678385100000|2023-03-09 18:05:00|2085.6|2079.6|2085.9|2079.9|2086.5|2080.5|2085.6|2079.6|35
1678385400000|2023-03-09 18:10:00|2085.6|2079.6|2085.6|2079.6|2086.8|2080.8|2085.6|2079.6|19
1678385700000|2023-03-09 18:15:00|2085.4|2079.4|2085.6|2079.6|2085.6|2079.6|2085.4|2079.4|10
1678386000000|2023-03-09 18:20:00|2085.4|2079.4|2085.6|2079.6|2085.9|2079.9|2085.4|2079.4|17
1678386300000|2023-03-09 18:25:00|2085.4|2079.4|2085.8|2079.8|2086|2080|2085.4|2079.4|7
1678386600000|2023-03-09 18:30:00|2086|2080|2085.1|2079.1|2086|2080|2084.1|2078.1|23
1678386900000|2023-03-09 18:35:00|2085.4|2079.4|2085.1|2079.1|2085.4|2079.4|2085.1|2079.1|4
1678387200000|2023-03-09 18:40:00|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|2084.4|2078.4|5
1678387500000|2023-03-09 18:45:00|2085.1|2079.1|2085.4|2079.4|2085.4|2079.4|2085.1|2079.1|4
1678388100000|2023-03-09 18:55:00|2091.8|2073|2091.8|2073|2091.8|2073|2091.8|2073|1
1678410000000|2023-03-10 01:00:00|2080.6|2074.6|2079.9|2073.9|2080.6|2074.6|2079.6|2073.6|5
1678410300000|2023-03-10 01:05:00|2079.6|2073.6|2077.9|2071.9|2079.6|2073.6|2076.9|2070.9|12
1678410600000|2023-03-10 01:10:00|2078.1|2072.1|2077.6|2071.6|2079.9|2073.9|2077.6|2071.6|28
1678410900000|2023-03-10 01:15:00|2077.4|2071.4|2078.1|2072.1|2078.1|2072.1|2077.1|2071.1|4
1678411200000|2023-03-10 01:20:00|2077.9|2071.9|2078.6|2072.6|2078.6|2072.6|2077.9|2071.9|3
1678411500000|2023-03-10 01:25:00|2078.9|2072.9|2081.6|2075.6|2081.6|2075.6|2078.9|2072.9|7
1678411800000|2023-03-10 01:30:00|2081.4|2075.4|2082.1|2076.1|2083.1|2077.1|2080.4|2074.4|11
1678412100000|2023-03-10 01:35:00|2082.6|2076.6|2083.4|2077.4|2083.9|2077.9|2082.6|2076.6|6
1678412400000|2023-03-10 01:40:00|2083.1|2077.1|2081.1|2075.1|2083.1|2077.1|2081.1|2075.1|6
1678413300000|2023-03-10 01:55:00|2080.9|2074.9|2079.9|2073.9|2080.9|2074.9|2079.4|2073.4|15
1678413600000|2023-03-10 02:00:00|2079.6|2073.6|2080.6|2074.6|2080.6|2074.6|2078.6|2072.6|13
1678413900000|2023-03-10 02:05:00|2080.9|2074.9|2079.1|2073.1|2080.9|2074.9|2079.1|2073.1|3
1678414200000|2023-03-10 02:10:00|2079.4|2073.4|2080.6|2074.6|2080.6|2074.6|2079.4|2073.4|2
1678414500000|2023-03-10 02:15:00|2080.4|2074.4|2078.6|2072.6|2080.4|2074.4|2078.6|2072.6|5
1678414800000|2023-03-10 02:20:00|2078.9|2072.9|2078.9|2072.9|2080.1|2074.1|2078.9|2072.9|12
1678415100000|2023-03-10 02:25:00|2078.6|2072.6|2078.6|2072.6|2078.6|2072.6|2078.4|2072.4|3
1678415400000|2023-03-10 02:30:00|2078.4|2072.4|2079.1|2073.1|2080.6|2074.6|2078.4|2072.4|21
1678415700000|2023-03-10 02:35:00|2079.4|2073.4|2080.1|2074.1|2080.9|2074.9|2078.9|2072.9|22
1678416000000|2023-03-10 02:40:00|2080.4|2074.4|2079.9|2073.9|2080.9|2074.9|2079.9|2073.9|6
1678416300000|2023-03-10 02:45:00|2080.1|2074.1|2080.1|2074.1|2080.6|2074.6|2079.9|2073.9|6
1678416600000|2023-03-10 02:50:00|2080.4|2074.4|2078.9|2072.9|2080.4|2074.4|2078.9|2072.9|19
1678416900000|2023-03-10 02:55:00|2079.1|2073.1|2079.9|2073.9|2080.4|2074.4|2079.1|2073.1|12
1678417200000|2023-03-10 03:00:00|2080.1|2074.1|2083.4|2077.4|2084.1|2078.1|2080.1|2074.1|31
1678417500000|2023-03-10 03:05:00|2083.1|2077.1|2083.6|2077.6|2084.6|2078.6|2082.6|2076.6|29
1678417800000|2023-03-10 03:10:00|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|1
1678418100000|2023-03-10 03:15:00|2083.6|2077.6|2082.9|2076.9|2085.1|2079.1|2082.8|2076.8|13
1678418400000|2023-03-10 03:20:00|2083.4|2077.4|2079.9|2073.9|2083.4|2077.4|2079.6|2073.6|11
1678418700000|2023-03-10 03:25:00|2080.1|2074.1|2079.1|2073.1|2080.6|2074.6|2079.1|2073.1|7
1678419000000|2023-03-10 03:30:00|2079.4|2073.4|2079.6|2073.6|2079.6|2073.6|2079.4|2073.4|2
1678419300000|2023-03-10 03:35:00|2080.1|2074.1|2080.6|2074.6|2080.6|2074.6|2080.1|2074.1|3
1678419600000|2023-03-10 03:40:00|2080.9|2074.9|2081.6|2075.6|2081.6|2075.6|2080.9|2074.9|2
1678419900000|2023-03-10 03:45:00|2081.9|2075.9|2082.6|2076.6|2082.6|2076.6|2081.9|2075.9|2
1678420200000|2023-03-10 03:50:00|2082.4|2076.4|2080.1|2074.1|2082.4|2076.4|2080.1|2074.1|7
1678420500000|2023-03-10 03:55:00|2079.9|2073.9|2080.4|2074.4|2080.4|2074.4|2079.9|2073.9|3
1678420800000|2023-03-10 04:00:00|2080.1|2074.1|2080.1|2074.1|2080.4|2074.4|2078.9|2072.9|10
1678421100000|2023-03-10 04:05:00|2080.4|2074.4|2080.4|2074.4|2080.6|2074.6|2080.4|2074.4|3
1678421400000|2023-03-10 04:10:00|2080.1|2074.1|2080.1|2074.1|2080.1|2074.1|2079.9|2073.9|3
1678422000000|2023-03-10 04:20:00|2079.9|2073.9|2079.4|2073.4|2079.9|2073.9|2079.4|2073.4|3
1678422600000|2023-03-10 04:30:00|2079.6|2073.6|2080.4|2074.4|2080.6|2074.6|2079.6|2073.6|3
1678422900000|2023-03-10 04:35:00|2079.1|2073.1|2078.9|2072.9|2079.1|2073.1|2078.9|2072.9|4
1678423200000|2023-03-10 04:40:00|2079.1|2073.1|2079.1|2073.1|2079.1|2073.1|2078.9|2072.9|5
1678423500000|2023-03-10 04:45:00|2078.9|2072.9|2079.1|2073.1|2079.1|2073.1|2078.9|2072.9|2
1678423800000|2023-03-10 04:50:00|2078.9|2072.9|2078.9|2072.9|2079.1|2073.1|2078.9|2072.9|7
1678424100000|2023-03-10 04:55:00|2079.1|2073.1|2078.9|2072.9|2079.1|2073.1|2078.9|2072.9|2
1678424700000|2023-03-10 05:05:00|2079.1|2073.1|2078.9|2072.9|2079.1|2073.1|2078.9|2072.9|8
1678425300000|2023-03-10 05:15:00|2078.6|2072.6|2078.9|2072.9|2079.1|2073.1|2078.6|2072.6|4
1678425600000|2023-03-10 05:20:00|2079.1|2073.1|2078.6|2072.6|2079.1|2073.1|2078.6|2072.6|7
1678425900000|2023-03-10 05:25:00|2078.9|2072.9|2078.9|2072.9|2079.1|2073.1|2078.6|2072.6|7
1678426200000|2023-03-10 05:30:00|2079.1|2073.1|2078.1|2072.1|2079.1|2073.1|2077.9|2071.9|16
1678426500000|2023-03-10 05:35:00|2078.6|2072.6|2079.4|2073.4|2079.6|2073.6|2078.6|2072.6|9
1678426800000|2023-03-10 05:40:00|2078.9|2072.9|2079.6|2073.6|2079.9|2073.9|2078.9|2072.9|8
1678427100000|2023-03-10 05:45:00|2079.4|2073.4|2079.6|2073.6|2079.6|2073.6|2079.1|2073.1|3
1678427400000|2023-03-10 05:50:00|2079.9|2073.9|2079.1|2073.1|2079.9|2073.9|2078.6|2072.6|7
1678427700000|2023-03-10 05:55:00|2079.4|2073.4|2079.1|2073.1|2079.4|2073.4|2079.1|2073.1|2
1678428000000|2023-03-10 06:00:00|2079.4|2073.4|2079.4|2073.4|2079.4|2073.4|2079.1|2073.1|3
1678428300000|2023-03-10 06:05:00|2079.1|2073.1|2079.1|2073.1|2079.4|2073.4|2078.9|2072.9|5
1678428600000|2023-03-10 06:10:00|2079.9|2073.9|2080.4|2074.4|2080.9|2074.9|2079.1|2073.1|10
1678428900000|2023-03-10 06:15:00|2080.1|2074.1|2079.4|2073.4|2080.1|2074.1|2078.9|2072.9|12
1678429200000|2023-03-10 06:20:00|2078.9|2072.9|2079.4|2073.4|2079.9|2073.9|2078.6|2072.6|14
1678429500000|2023-03-10 06:25:00|2079.1|2073.1|2079.4|2073.4|2079.4|2073.4|2078.6|2072.6|4
1678429800000|2023-03-10 06:30:00|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|1
1678430100000|2023-03-10 06:35:00|2079.4|2073.4|2079.6|2073.6|2079.6|2073.6|2079.1|2073.1|8
1678430400000|2023-03-10 06:40:00|2079.9|2073.9|2079.6|2073.6|2081.1|2075.1|2079.6|2073.6|5
1678430700000|2023-03-10 06:45:00|2079.9|2073.9|2081.4|2075.4|2081.4|2075.4|2079.9|2073.9|4
1678431000000|2023-03-10 06:50:00|2081.6|2075.6|2082.9|2076.9|2082.9|2076.9|2081.6|2075.6|4
1678431300000|2023-03-10 06:55:00|2083.9|2077.9|2080.6|2074.6|2085.1|2079.1|2080.1|2074.1|36
1678431600000|2023-03-10 07:00:00|2080.9|2074.9|2082.4|2076.4|2082.4|2076.4|2080.6|2074.6|13
1678431900000|2023-03-10 07:05:00|2082.6|2076.6|2082.1|2076.1|2082.6|2076.6|2082.1|2076.1|3
1678432200000|2023-03-10 07:10:00|2082.4|2076.4|2083.9|2077.9|2083.9|2077.9|2082.4|2076.4|10
1678432500000|2023-03-10 07:15:00|2084.1|2078.1|2085.4|2079.4|2085.4|2079.4|2084.1|2078.1|5
1678432800000|2023-03-10 07:20:00|2085.1|2079.1|2084.9|2078.9|2085.4|2079.4|2084.4|2078.4|12
1678433100000|2023-03-10 07:25:00|2083.9|2077.9|2083.1|2077.1|2083.9|2077.9|2081.4|2075.4|13
1678433400000|2023-03-10 07:30:00|2082.9|2076.9|2081.6|2075.6|2082.9|2076.9|2080.4|2074.4|17
1678433700000|2023-03-10 07:35:00|2081.4|2075.4|2078.6|2072.6|2081.4|2075.4|2078.6|2072.6|16
1678434000000|2023-03-10 07:40:00|2079.1|2073.1|2077.6|2071.6|2079.1|2073.1|2074.9|2068.9|13
1678434300000|2023-03-10 07:45:00|2077.9|2071.9|2079.4|2073.4|2079.4|2073.4|2076.4|2070.4|12
1678434600000|2023-03-10 07:50:00|2079.1|2073.1|2077.4|2071.4|2079.1|2073.1|2076.6|2070.6|17
1678434900000|2023-03-10 07:55:00|2077.3|2071.3|2077|2071|2079.8|2073.8|2076.3|2070.3|19
1678435200000|2023-03-10 08:00:00|2076.6|2070.6|2069.9|2063.9|2076.6|2070.6|2069.5|2063.5|35
1678435500000|2023-03-10 08:05:00|2069.8|2063.8|2065.9|2059.9|2074.1|2068.1|2065|2059|39
1678435800000|2023-03-10 08:10:00|2066|2060|2067.5|2061.5|2069.5|2063.5|2064.8|2058.8|37
1678436100000|2023-03-10 08:15:00|2067.4|2061.4|2066.4|2060.4|2067.5|2061.5|2063.3|2057.3|39
1678436400000|2023-03-10 08:20:00|2066.6|2060.6|2065.9|2059.9|2067.9|2061.9|2064.1|2058.1|34
1678436700000|2023-03-10 08:25:00|2065.6|2059.6|2066.4|2060.4|2066.5|2060.5|2064.1|2058.1|26
1678437000000|2023-03-10 08:30:00|2066.5|2060.5|2068.1|2062.1|2070.3|2064.3|2063.4|2057.4|50
1678437300000|2023-03-10 08:35:00|2068.4|2062.4|2071.4|2065.4|2071.8|2065.8|2068.4|2062.4|44
1678437600000|2023-03-10 08:40:00|2071.3|2065.3|2070.4|2064.4|2071.3|2065.3|2069.5|2063.5|31
1678437900000|2023-03-10 08:45:00|2070.1|2064.1|2069.8|2063.8|2070.1|2064.1|2067.1|2061.1|40
1678438200000|2023-03-10 08:50:00|2069.9|2063.9|2070|2064|2070.8|2064.8|2069|2063|27
1678438500000|2023-03-10 08:55:00|2069.9|2063.9|2066.9|2060.9|2069.9|2063.9|2065.5|2059.5|27
1678438800000|2023-03-10 09:00:00|2066.6|2060.6|2068.9|2062.9|2070.1|2064.1|2066.6|2060.6|42
1678439100000|2023-03-10 09:05:00|2069.3|2063.3|2069.4|2063.4|2070.6|2064.6|2068.4|2062.4|27
1678439400000|2023-03-10 09:10:00|2069.1|2063.1|2065.8|2059.8|2069.4|2063.4|2065.8|2059.8|23
1678439700000|2023-03-10 09:15:00|2066|2060|2065.3|2059.3|2066.9|2060.9|2063.9|2057.9|41
1678440000000|2023-03-10 09:20:00|2065.5|2059.5|2071.6|2065.6|2071.6|2065.6|2065.5|2059.5|33
1678440300000|2023-03-10 09:25:00|2071.8|2065.8|2077|2071|2077.4|2071.4|2071.8|2065.8|34
1678440600000|2023-03-10 09:30:00|2076.9|2070.9|2079.5|2073.5|2080.3|2074.3|2075.8|2069.8|26
1678440900000|2023-03-10 09:35:00|2079.6|2073.6|2074.6|2068.6|2080.4|2074.4|2074.6|2068.6|45
1678441200000|2023-03-10 09:40:00|2074.4|2068.4|2077.1|2071.1|2079|2073|2074.1|2068.1|21
1678441500000|2023-03-10 09:45:00|2077.4|2071.4|2077.4|2071.4|2079.5|2073.5|2077.1|2071.1|20
1678441800000|2023-03-10 09:50:00|2077.3|2071.3|2074.9|2068.9|2078.4|2072.4|2074.9|2068.9|35
1678442100000|2023-03-10 09:55:00|2074.6|2068.6|2075.1|2069.1|2075.8|2069.8|2074.4|2068.4|13
1678442400000|2023-03-10 10:00:00|2075|2069|2071.4|2065.4|2075|2069|2069.3|2063.3|33
1678442700000|2023-03-10 10:05:00|2071.5|2065.5|2073.5|2067.5|2073.9|2067.9|2071.5|2065.5|22
1678443000000|2023-03-10 10:10:00|2073.6|2067.6|2077.6|2071.6|2078.1|2072.1|2072.9|2066.9|27
1678443300000|2023-03-10 10:15:00|2077.8|2071.8|2079.5|2073.5|2079.5|2073.5|2077.8|2071.8|14
1678443600000|2023-03-10 10:20:00|2079.6|2073.6|2077.9|2071.9|2081.5|2075.5|2077.9|2071.9|29
1678443900000|2023-03-10 10:25:00|2077.6|2071.6|2077.8|2071.8|2078.6|2072.6|2077.3|2071.3|19
1678444200000|2023-03-10 10:30:00|2077.9|2071.9|2077.5|2071.5|2079.3|2073.3|2077.4|2071.4|25
1678444500000|2023-03-10 10:35:00|2077.4|2071.4|2077|2071|2078.8|2072.8|2076.5|2070.5|23
1678444800000|2023-03-10 10:40:00|2077.1|2071.1|2077|2071|2077.6|2071.6|2076|2070|15
1678445100000|2023-03-10 10:45:00|2077.1|2071.1|2077|2071|2077.8|2071.8|2076.5|2070.5|23
1678445400000|2023-03-10 10:50:00|2076.9|2070.9|2077.6|2071.6|2078.4|2072.4|2076.9|2070.9|16
1678445700000|2023-03-10 10:55:00|2078.1|2072.1|2076.5|2070.5|2078.9|2072.9|2075.6|2069.6|21
1678446000000|2023-03-10 11:00:00|2076.6|2070.6|2075.8|2069.8|2076.6|2070.6|2074.6|2068.6|14
1678446300000|2023-03-10 11:05:00|2075.5|2069.5|2075.5|2069.5|2076.1|2070.1|2075.3|2069.3|10
1678446600000|2023-03-10 11:10:00|2075.4|2069.4|2077.3|2071.3|2077.6|2071.6|2075.1|2069.1|18
1678446900000|2023-03-10 11:15:00|2077.4|2071.4|2077.3|2071.3|2078.5|2072.5|2076.6|2070.6|24
1678447200000|2023-03-10 11:20:00|2077.1|2071.1|2076|2070|2078.3|2072.3|2074.6|2068.6|27
1678447500000|2023-03-10 11:25:00|2075.8|2069.8|2075.4|2069.4|2076|2070|2074.4|2068.4|16
1678447800000|2023-03-10 11:30:00|2076|2070|2075.4|2069.4|2076.6|2070.6|2075.1|2069.1|11
1678448100000|2023-03-10 11:35:00|2075.5|2069.5|2076.4|2070.4|2076.5|2070.5|2075.4|2069.4|24
1678448400000|2023-03-10 11:40:00|2076.1|2070.1|2076.5|2070.5|2076.8|2070.8|2076|2070|16
1678448700000|2023-03-10 11:45:00|2076.8|2070.8|2076.1|2070.1|2077.1|2071.1|2076.1|2070.1|13
1678449000000|2023-03-10 11:50:00|2075.9|2069.9|2074.5|2068.5|2075.9|2069.9|2073.9|2067.9|23
1678449300000|2023-03-10 11:55:00|2073.9|2067.9|2075.5|2069.5|2075.8|2069.8|2072.5|2066.5|27
1678449600000|2023-03-10 12:00:00|2076.1|2070.1|2073.9|2067.9|2078.1|2072.1|2072.1|2066.1|29
1678449900000|2023-03-10 12:05:00|2073.8|2067.8|2071.8|2065.8|2074.3|2068.3|2070.8|2064.8|42
1678450200000|2023-03-10 12:10:00|2072|2066|2072.4|2066.4|2072.5|2066.5|2071|2065|16
1678450500000|2023-03-10 12:15:00|2072.5|2066.5|2073.3|2067.3|2073.3|2067.3|2071.9|2065.9|16
1678450800000|2023-03-10 12:20:00|2073|2067|2074.6|2068.6|2075|2069|2072|2066|15
1678451100000|2023-03-10 12:25:00|2074.8|2068.8|2079.3|2073.3|2079.4|2073.4|2074.8|2068.8|30
1678451400000|2023-03-10 12:30:00|2079.4|2073.4|2077.3|2071.3|2080.3|2074.3|2077.3|2071.3|27
1678451700000|2023-03-10 12:35:00|2077.5|2071.5|2077.9|2071.9|2078.1|2072.1|2073.6|2067.6|42
1678452000000|2023-03-10 12:40:00|2078.1|2072.1|2076.6|2070.6|2079.4|2073.4|2073.5|2067.5|42
1678452300000|2023-03-10 12:45:00|2076.3|2070.3|2075.3|2069.3|2078|2072|2071.4|2065.4|75
1678452600000|2023-03-10 12:50:00|2075.4|2069.4|2077.1|2071.1|2077.3|2071.3|2073.6|2067.6|33
1678452900000|2023-03-10 12:55:00|2077.4|2071.4|2078.4|2072.4|2080.6|2074.6|2077.3|2071.3|25
1678453200000|2023-03-10 13:00:00|2078.3|2072.3|2079.4|2073.4|2082.4|2076.4|2077.9|2071.9|125
1678453500000|2023-03-10 13:05:00|2079.6|2073.6|2079.8|2073.8|2080.4|2074.4|2078.9|2072.9|99
1678453800000|2023-03-10 13:10:00|2079.9|2073.9|2077.8|2071.8|2080.1|2074.1|2076.6|2070.6|70
1678454100000|2023-03-10 13:15:00|2077.9|2071.9|2076.4|2070.4|2078.3|2072.3|2075.9|2069.9|36
1678454400000|2023-03-10 13:20:00|2076.5|2070.5|2076.8|2070.8|2077.5|2071.5|2075.5|2069.5|24
1678454700000|2023-03-10 13:25:00|2077|2071|2079.5|2073.5|2080.3|2074.3|2076|2070|59
1678455000000|2023-03-10 13:30:00|2079.3|2073.3|2087.6|2081.6|2088.4|2082.4|2078.9|2072.9|146
1678455300000|2023-03-10 13:35:00|2087.5|2081.5|2084.5|2078.5|2087.5|2081.5|2082.9|2076.9|168
1678455600000|2023-03-10 13:40:00|2084.4|2078.4|2087|2081|2089.5|2083.5|2084.1|2078.1|75
1678455900000|2023-03-10 13:45:00|2087.3|2081.3|2082.8|2076.8|2087.3|2081.3|2082.5|2076.5|61
1678456200000|2023-03-10 13:50:00|2083.6|2077.6|2084.4|2078.4|2085.1|2079.1|2082.1|2076.1|60
1678456500000|2023-03-10 13:55:00|2084.5|2078.5|2079.9|2073.9|2085.4|2079.4|2078.4|2072.4|58
1678456800000|2023-03-10 14:00:00|2080|2074|2079.8|2073.8|2080|2074|2075.9|2069.9|89
1678457100000|2023-03-10 14:05:00|2079.6|2073.6|2081.4|2075.4|2081.4|2075.4|2077.3|2071.3|118
1678457400000|2023-03-10 14:10:00|2081.6|2075.6|2079|2073|2084.3|2078.3|2078.8|2072.8|81
1678457700000|2023-03-10 14:15:00|2078.8|2072.8|2080.5|2074.5|2081|2075|2078.4|2072.4|40
1678458000000|2023-03-10 14:20:00|2080.3|2074.3|2079.1|2073.1|2081.9|2075.9|2078.8|2072.8|51
1678458300000|2023-03-10 14:25:00|2079|2073|2081|2075|2081|2075|2078.6|2072.6|51
1678458600000|2023-03-10 14:30:00|2081.3|2075.3|2081.1|2075.1|2083.5|2077.5|2080.3|2074.3|55
1678458900000|2023-03-10 14:35:00|2081.3|2075.3|2084.3|2078.3|2085.8|2079.8|2080.1|2074.1|65
1678459200000|2023-03-10 14:40:00|2084.4|2078.4|2088.5|2082.5|2089.9|2083.9|2083.3|2077.3|69
1678459500000|2023-03-10 14:45:00|2088.8|2082.8|2085.6|2079.6|2088.8|2082.8|2084.3|2078.3|72
1678459800000|2023-03-10 14:50:00|2085.4|2079.4|2087.4|2081.4|2089.3|2083.3|2084.6|2078.6|56
1678460100000|2023-03-10 14:55:00|2087.6|2081.6|2087.9|2081.9|2089.3|2083.3|2087|2081|57
1678460400000|2023-03-10 15:00:00|2088.1|2082.1|2095.4|2089.4|2096.8|2090.8|2087.8|2081.8|100
1678460700000|2023-03-10 15:05:00|2095.6|2089.6|2104.1|2098.1|2106|2100|2095.6|2089.6|100
1678461000000|2023-03-10 15:10:00|2103.4|2097.4|2097.9|2091.9|2103.6|2097.6|2097.4|2091.4|54
1678461300000|2023-03-10 15:15:00|2097.6|2091.6|2090.6|2084.6|2097.6|2091.6|2090.6|2084.6|48
1678461600000|2023-03-10 15:20:00|2090.8|2084.8|2094.4|2088.4|2094.4|2088.4|2089.4|2083.4|67
1678461900000|2023-03-10 15:25:00|2094.1|2088.1|2093.3|2087.3|2094.3|2088.3|2091|2085|52
1678462200000|2023-03-10 15:30:00|2093.8|2087.8|2091.9|2085.9|2094.6|2088.6|2091.9|2085.9|56
1678462500000|2023-03-10 15:35:00|2093.3|2087.3|2092.5|2086.5|2096|2090|2092.5|2086.5|52
1678462800000|2023-03-10 15:40:00|2092.4|2086.4|2089|2083|2095.5|2089.5|2088.9|2082.9|44
1678463100000|2023-03-10 15:45:00|2089.8|2083.8|2091.5|2085.5|2094.1|2088.1|2088.5|2082.5|88
1678463400000|2023-03-10 15:50:00|2091.6|2085.6|2091.3|2085.3|2093.3|2087.3|2088.8|2082.8|43
1678463700000|2023-03-10 15:55:00|2091.5|2085.5|2091.5|2085.5|2093.5|2087.5|2090.8|2084.8|62
1678464000000|2023-03-10 16:00:00|2092.4|2086.4|2082.6|2076.6|2093.9|2087.9|2081.8|2075.8|91
1678464300000|2023-03-10 16:05:00|2084.5|2078.5|2081.8|2075.8|2085.9|2079.9|2080.5|2074.5|71
1678464600000|2023-03-10 16:10:00|2082.8|2076.8|2079|2073|2082.8|2076.8|2079|2073|79
1678464900000|2023-03-10 16:15:00|2079.1|2073.1|2082.3|2076.3|2082.5|2076.5|2076.5|2070.5|141
1678465200000|2023-03-10 16:20:00|2082.5|2076.5|2081.8|2075.8|2082.8|2076.8|2081|2075|26
1678465500000|2023-03-10 16:25:00|2081.6|2075.6|2083.4|2077.4|2084|2078|2080.1|2074.1|29
1678465800000|2023-03-10 16:30:00|2083.8|2077.8|2082.5|2076.5|2083.9|2077.9|2082.5|2076.5|28
1678466100000|2023-03-10 16:35:00|2082.3|2076.3|2082.8|2076.8|2084.1|2078.1|2082|2076|39
1678466400000|2023-03-10 16:40:00|2082.6|2076.6|2084.4|2078.4|2084.8|2078.8|2082.5|2076.5|54
1678466700000|2023-03-10 16:45:00|2084.5|2078.5|2080.6|2074.6|2084.5|2078.5|2080|2074|40
1678467000000|2023-03-10 16:50:00|2080.5|2074.5|2078.5|2072.5|2082|2076|2078.5|2072.5|30
1678467300000|2023-03-10 16:55:00|2078.3|2072.3|2077|2071|2078.4|2072.4|2075.1|2069.1|46
1678467600000|2023-03-10 17:00:00|2077.1|2071.1|2079.1|2073.1|2079.4|2073.4|2077|2071|40
1678467900000|2023-03-10 17:05:00|2078.9|2072.9|2078|2072|2079.3|2073.3|2078|2072|21
1678468200000|2023-03-10 17:10:00|2078.3|2072.3|2078.4|2072.4|2078.6|2072.6|2078.3|2072.3|11
1678468500000|2023-03-10 17:15:00|2077.8|2071.8|2079.4|2073.4|2079.5|2073.5|2077.5|2071.5|18
1678468800000|2023-03-10 17:20:00|2079.1|2073.1|2079|2073|2079.4|2073.4|2078.8|2072.8|29
1678469100000|2023-03-10 17:25:00|2079.1|2073.1|2080.5|2074.5|2081|2075|2078.8|2072.8|25
1678469400000|2023-03-10 17:30:00|2080.8|2074.8|2080.8|2074.8|2081|2075|2079.5|2073.5|36
1678469700000|2023-03-10 17:35:00|2081|2075|2081.6|2075.6|2081.6|2075.6|2079.8|2073.8|20
1678470000000|2023-03-10 17:40:00|2081.8|2075.8|2081.9|2075.9|2082.4|2076.4|2081.6|2075.6|13
1678470300000|2023-03-10 17:45:00|2081.6|2075.6|2081.3|2075.3|2081.8|2075.8|2080.8|2074.8|26
1678470600000|2023-03-10 17:50:00|2081.5|2075.5|2081|2075|2081.8|2075.8|2080.6|2074.6|16
1678470900000|2023-03-10 17:55:00|2080.8|2074.8|2074.9|2068.9|2081.4|2075.4|2073.6|2067.6|79
1678471200000|2023-03-10 18:00:00|2075.1|2069.1|2076.4|2070.4|2078.3|2072.3|2075.1|2069.1|44
1678471500000|2023-03-10 18:05:00|2076.9|2070.9|2076.9|2070.9|2077.3|2071.3|2076.9|2070.9|9
1678471800000|2023-03-10 18:10:00|2077.1|2071.1|2080.1|2074.1|2080.5|2074.5|2077.1|2071.1|18
1678472100000|2023-03-10 18:15:00|2079.6|2073.6|2078.5|2072.5|2079.6|2073.6|2078.3|2072.3|6
1678472400000|2023-03-10 18:20:00|2078.4|2072.4|2077.9|2071.9|2078.4|2072.4|2077.6|2071.6|8
1678472700000|2023-03-10 18:25:00|2077.6|2071.6|2077.4|2071.4|2077.9|2071.9|2077.1|2071.1|25
1678473000000|2023-03-10 18:30:00|2077.5|2071.5|2077.1|2071.1|2077.5|2071.5|2077.1|2071.1|69
1678473300000|2023-03-10 18:35:00|2077.4|2071.4|2076.5|2070.5|2077.4|2071.4|2076.4|2070.4|50
1678473600000|2023-03-10 18:40:00|2076.1|2070.1|2075.4|2069.4|2076.5|2070.5|2074.9|2068.9|33
1678473900000|2023-03-10 18:45:00|2075.6|2069.6|2075.4|2069.4|2075.6|2069.6|2075.4|2069.4|10
1678474200000|2023-03-10 18:50:00|2075.6|2069.6|2074.8|2068.8|2075.6|2069.6|2074.1|2068.1|11
1678474500000|2023-03-10 18:55:00|2074.6|2068.6|2079.3|2060.5|2080.8|2068.6|2074.4|2060.3|7
1678669200000|2023-03-13 01:00:00|2081.4|2075.4|2083.1|2077.1|2083.4|2077.4|2080.6|2074.6|11
1678669500000|2023-03-13 01:05:00|2083.4|2077.4|2078.6|2072.6|2083.6|2077.6|2076.9|2070.9|35
1678669800000|2023-03-13 01:10:00|2079.1|2073.1|2082.6|2076.6|2083.6|2077.6|2079.1|2073.1|21
1678670100000|2023-03-13 01:15:00|2082.4|2076.4|2082.4|2076.4|2082.9|2076.9|2082.4|2076.4|7
1678670400000|2023-03-13 01:20:00|2082.1|2076.1|2081.9|2075.9|2082.1|2076.1|2080.9|2074.9|6
1678670700000|2023-03-13 01:25:00|2082.1|2076.1|2082.6|2076.6|2082.6|2076.6|2079.4|2073.4|17
1678671000000|2023-03-13 01:30:00|2083.1|2077.1|2082.4|2076.4|2083.1|2077.1|2080.1|2074.1|10
1678671300000|2023-03-13 01:35:00|2082.6|2076.6|2083.4|2077.4|2083.4|2077.4|2082.1|2076.1|6
1678671600000|2023-03-13 01:40:00|2083.6|2077.6|2084.9|2078.9|2085.4|2079.4|2083.6|2077.6|9
1678671900000|2023-03-13 01:45:00|2083.9|2077.9|2082.9|2076.9|2084.6|2078.6|2082.9|2076.9|8
1678672200000|2023-03-13 01:50:00|2082.6|2076.6|2079.9|2073.9|2082.6|2076.6|2079.9|2073.9|6
1678672500000|2023-03-13 01:55:00|2080.4|2074.4|2079.9|2073.9|2080.4|2074.4|2079.1|2073.1|11
1678672800000|2023-03-13 02:00:00|2079.6|2073.6|2080.9|2074.9|2081.1|2075.1|2079.4|2073.4|11
1678673100000|2023-03-13 02:05:00|2081.1|2075.1|2079.9|2073.9|2081.1|2075.1|2079.1|2073.1|9
1678673400000|2023-03-13 02:10:00|2080.1|2074.1|2080.6|2074.6|2080.6|2074.6|2079.9|2073.9|9
1678673700000|2023-03-13 02:15:00|2081.1|2075.1|2081.4|2075.4|2081.4|2075.4|2081.1|2075.1|2
1678674000000|2023-03-13 02:20:00|2081.6|2075.6|2081.1|2075.1|2081.6|2075.6|2081.1|2075.1|3
1678674300000|2023-03-13 02:25:00|2080.9|2074.9|2082.6|2076.6|2082.6|2076.6|2080.9|2074.9|11
1678674600000|2023-03-13 02:30:00|2083.1|2077.1|2089.6|2083.6|2089.9|2083.9|2082.6|2076.6|43
1678674900000|2023-03-13 02:35:00|2088.6|2082.6|2089.6|2083.6|2090.4|2084.4|2087.4|2081.4|22
1678675200000|2023-03-13 02:40:00|2089.4|2083.4|2091.1|2085.1|2091.4|2085.4|2089.4|2083.4|7
1678675500000|2023-03-13 02:45:00|2090.9|2084.9|2091.1|2085.1|2091.1|2085.1|2088.9|2082.9|14
1678675800000|2023-03-13 02:50:00|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|2091.1|2085.1|5
1678676100000|2023-03-13 02:55:00|2091.6|2085.6|2092.1|2086.1|2094.9|2088.9|2091.4|2085.4|37
1678676400000|2023-03-13 03:00:00|2092.4|2086.4|2091.6|2085.6|2092.4|2086.4|2090.9|2084.9|45
1678676700000|2023-03-13 03:05:00|2091.4|2085.4|2092.1|2086.1|2092.6|2086.6|2090.4|2084.4|35
1678677000000|2023-03-13 03:10:00|2092.4|2086.4|2092.6|2086.6|2092.9|2086.9|2091.9|2085.9|34
1678677300000|2023-03-13 03:15:00|2092.4|2086.4|2093.6|2087.6|2093.6|2087.6|2092.1|2086.1|8
1678677600000|2023-03-13 03:20:00|2093.4|2087.4|2091.9|2085.9|2093.4|2087.4|2091.9|2085.9|6
1678677900000|2023-03-13 03:25:00|2092.1|2086.1|2092.4|2086.4|2092.4|2086.4|2091.9|2085.9|6
1678678200000|2023-03-13 03:30:00|2092.1|2086.1|2090.6|2084.6|2092.1|2086.1|2089.6|2083.6|9
1678678500000|2023-03-13 03:35:00|2090.9|2084.9|2090.4|2084.4|2090.9|2084.9|2090.4|2084.4|3
1678678800000|2023-03-13 03:40:00|2090.1|2084.1|2089.4|2083.4|2090.1|2084.1|2088.9|2082.9|6
1678679100000|2023-03-13 03:45:00|2089.6|2083.6|2088.1|2082.1|2089.6|2083.6|2088.1|2082.1|5
1678679400000|2023-03-13 03:50:00|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2087.9|2081.9|4
1678679700000|2023-03-13 03:55:00|2088.6|2082.6|2088.4|2082.4|2088.6|2082.6|2088.4|2082.4|4
1678680300000|2023-03-13 04:05:00|2088.6|2082.6|2087.4|2081.4|2088.6|2082.6|2087.4|2081.4|6
1678680600000|2023-03-13 04:10:00|2086.9|2080.9|2085.9|2079.9|2087.1|2081.1|2085.9|2079.9|4
1678680900000|2023-03-13 04:15:00|2084.9|2078.9|2082.9|2076.9|2084.9|2078.9|2082.9|2076.9|6
1678681200000|2023-03-13 04:20:00|2082.6|2076.6|2083.1|2077.1|2083.1|2077.1|2081.9|2075.9|7
1678681500000|2023-03-13 04:25:00|2082.9|2076.9|2083.1|2077.1|2083.1|2077.1|2082.9|2076.9|2
1678681800000|2023-03-13 04:30:00|2082.9|2076.9|2083.1|2077.1|2083.4|2077.4|2081.6|2075.6|8
1678682100000|2023-03-13 04:35:00|2083.4|2077.4|2084.6|2078.6|2084.9|2078.9|2083.4|2077.4|3
1678682700000|2023-03-13 04:45:00|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|1
1678683000000|2023-03-13 04:50:00|2083.9|2077.9|2084.4|2078.4|2084.4|2078.4|2083.6|2077.6|5
1678683300000|2023-03-13 04:55:00|2084.1|2078.1|2083.4|2077.4|2084.1|2078.1|2083.4|2077.4|8
1678683600000|2023-03-13 05:00:00|2082.9|2076.9|2083.6|2077.6|2083.6|2077.6|2082.6|2076.6|5
1678683900000|2023-03-13 05:05:00|2083.9|2077.9|2083.6|2077.6|2083.9|2077.9|2083.6|2077.6|2
1678684200000|2023-03-13 05:10:00|2083.9|2077.9|2084.1|2078.1|2084.1|2078.1|2083.9|2077.9|2
1678684500000|2023-03-13 05:15:00|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|1
1678685400000|2023-03-13 05:30:00|2084.6|2078.6|2088.4|2082.4|2089.6|2083.6|2084.6|2078.6|21
1678685700000|2023-03-13 05:35:00|2088.6|2082.6|2086.9|2080.9|2088.9|2082.9|2086.4|2080.4|8
1678686000000|2023-03-13 05:40:00|2087.6|2081.6|2089.1|2083.1|2089.1|2083.1|2087.6|2081.6|3
1678686300000|2023-03-13 05:45:00|2088.4|2082.4|2085.9|2079.9|2088.4|2082.4|2083.9|2077.9|15
1678686600000|2023-03-13 05:50:00|2085.6|2079.6|2084.6|2078.6|2086.1|2080.1|2084.6|2078.6|4
1678686900000|2023-03-13 05:55:00|2085.9|2079.9|2086.6|2080.6|2087.1|2081.1|2085.9|2079.9|11
1678687200000|2023-03-13 06:00:00|2086.4|2080.4|2085.4|2079.4|2087.9|2081.9|2085.4|2079.4|15
1678687500000|2023-03-13 06:05:00|2085.6|2079.6|2084.9|2078.9|2085.6|2079.6|2084.9|2078.9|10
1678687800000|2023-03-13 06:10:00|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|2084.9|2078.9|11
1678688100000|2023-03-13 06:15:00|2084.9|2078.9|2084.1|2078.1|2085.1|2079.1|2084.1|2078.1|5
1678688400000|2023-03-13 06:20:00|2084.6|2078.6|2085.4|2079.4|2085.6|2079.6|2084.6|2078.6|9
1678688700000|2023-03-13 06:25:00|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|2082.6|2076.6|11
1678689000000|2023-03-13 06:30:00|2083.9|2077.9|2083.4|2077.4|2083.9|2077.9|2082.9|2076.9|11
1678689300000|2023-03-13 06:35:00|2083.1|2077.1|2082.1|2076.1|2083.4|2077.4|2081.9|2075.9|9
1678689600000|2023-03-13 06:40:00|2082.4|2076.4|2083.6|2077.6|2085.1|2079.1|2082.4|2076.4|12
1678689900000|2023-03-13 06:45:00|2083.9|2077.9|2083.1|2077.1|2084.4|2078.4|2082.6|2076.6|12
1678690200000|2023-03-13 06:50:00|2082.9|2076.9|2084.1|2078.1|2084.6|2078.6|2082.9|2076.9|22
1678690500000|2023-03-13 06:55:00|2083.6|2077.6|2084.4|2078.4|2085.4|2079.4|2083.4|2077.4|45
1678690800000|2023-03-13 07:00:00|2084.1|2078.1|2083.4|2077.4|2084.1|2078.1|2083.1|2077.1|16
1678691100000|2023-03-13 07:05:00|2083.6|2077.6|2084.4|2078.4|2084.4|2078.4|2083.4|2077.4|8
1678691400000|2023-03-13 07:10:00|2083.4|2077.4|2084.1|2078.1|2084.4|2078.4|2083.4|2077.4|9
1678691700000|2023-03-13 07:15:00|2084.4|2078.4|2082.9|2076.9|2084.4|2078.4|2082.9|2076.9|9
1678692000000|2023-03-13 07:20:00|2083.1|2077.1|2083.1|2077.1|2083.4|2077.4|2082.9|2076.9|7
1678692300000|2023-03-13 07:25:00|2083.4|2077.4|2081.9|2075.9|2083.4|2077.4|2081.9|2075.9|12
1678692600000|2023-03-13 07:30:00|2082.4|2076.4|2087.1|2081.1|2087.1|2081.1|2082.4|2076.4|14
1678692900000|2023-03-13 07:35:00|2087.4|2081.4|2088.4|2082.4|2088.4|2082.4|2086.1|2080.1|14
1678693200000|2023-03-13 07:40:00|2088.6|2082.6|2088.9|2082.9|2089.9|2083.9|2088.6|2082.6|11
1678693500000|2023-03-13 07:45:00|2089.1|2083.1|2089.4|2083.4|2091.1|2085.1|2088.9|2082.9|11
1678693800000|2023-03-13 07:50:00|2089.1|2083.1|2091.9|2085.9|2091.9|2085.9|2088.1|2082.1|19
1678694100000|2023-03-13 07:55:00|2091.8|2085.8|2084.8|2078.8|2091.8|2085.8|2084.8|2078.8|27
1678694400000|2023-03-13 08:00:00|2084.3|2078.3|2081.4|2075.4|2087.8|2081.8|2077.8|2071.8|49
1678694700000|2023-03-13 08:05:00|2081.5|2075.5|2082.1|2076.1|2083.9|2077.9|2081.5|2075.5|16
1678695000000|2023-03-13 08:10:00|2082.4|2076.4|2077.1|2071.1|2082.8|2076.8|2076.3|2070.3|54
1678695300000|2023-03-13 08:15:00|2077|2071|2074.1|2068.1|2078.5|2072.5|2073.5|2067.5|68
1678695600000|2023-03-13 08:20:00|2074|2068|2079|2073|2079|2073|2073.4|2067.4|47
1678695900000|2023-03-13 08:25:00|2078.8|2072.8|2077.8|2071.8|2079.8|2073.8|2075.6|2069.6|46
1678696200000|2023-03-13 08:30:00|2077.6|2071.6|2072.8|2066.8|2077.6|2071.6|2069.6|2063.6|65
1678696500000|2023-03-13 08:35:00|2072.5|2066.5|2071.6|2065.6|2073.5|2067.5|2069.3|2063.3|45
1678696800000|2023-03-13 08:40:00|2071.5|2065.5|2069.5|2063.5|2071.6|2065.6|2066.8|2060.8|43
1678697100000|2023-03-13 08:45:00|2069.6|2063.6|2071.6|2065.6|2073.4|2067.4|2068.6|2062.6|44
1678697400000|2023-03-13 08:50:00|2071.4|2065.4|2072.8|2066.8|2073.6|2067.6|2071.1|2065.1|29
1678697700000|2023-03-13 08:55:00|2073|2067|2068.3|2062.3|2073.8|2067.8|2067.9|2061.9|37
1678698000000|2023-03-13 09:00:00|2068|2062|2071|2065|2071.4|2065.4|2067.5|2061.5|38
1678698300000|2023-03-13 09:05:00|2070.9|2064.9|2067.9|2061.9|2072.8|2066.8|2067.3|2061.3|51
1678698600000|2023-03-13 09:10:00|2067.6|2061.6|2067.4|2061.4|2069.1|2063.1|2067.1|2061.1|49
1678698900000|2023-03-13 09:15:00|2067.5|2061.5|2066|2060|2067.6|2061.6|2064.3|2058.3|37
1678699200000|2023-03-13 09:20:00|2065.8|2059.8|2066.6|2060.6|2067.5|2061.5|2063.9|2057.9|46
1678699500000|2023-03-13 09:25:00|2066.5|2060.5|2063.3|2057.3|2066.5|2060.5|2063.3|2057.3|38
1678699800000|2023-03-13 09:30:00|2063.5|2057.5|2062.5|2056.5|2063.9|2057.9|2060.8|2054.8|56
1678700100000|2023-03-13 09:35:00|2062.6|2056.6|2068.3|2062.3|2068.3|2062.3|2062.4|2056.4|51
1678700400000|2023-03-13 09:40:00|2068.4|2062.4|2065.1|2059.1|2071.3|2065.3|2064.1|2058.1|80
1678700700000|2023-03-13 09:45:00|2065.4|2059.4|2068.9|2062.9|2070|2064|2065.4|2059.4|49
1678701000000|2023-03-13 09:50:00|2069.1|2063.1|2068.6|2062.6|2072|2066|2068.3|2062.3|45
1678701300000|2023-03-13 09:55:00|2068.5|2062.5|2070|2064|2070.4|2064.4|2068.3|2062.3|36
1678701600000|2023-03-13 10:00:00|2069.9|2063.9|2070.3|2064.3|2073.1|2067.1|2069.4|2063.4|52
1678701900000|2023-03-13 10:05:00|2070.5|2064.5|2069.4|2063.4|2072.1|2066.1|2068.4|2062.4|53
1678702200000|2023-03-13 10:10:00|2069.6|2063.6|2063.5|2057.5|2069.6|2063.6|2063.5|2057.5|53
1678702500000|2023-03-13 10:15:00|2063.4|2057.4|2063.1|2057.1|2063.4|2057.4|2061.6|2055.6|23
1678702800000|2023-03-13 10:20:00|2063.4|2057.4|2063.1|2057.1|2064.1|2058.1|2062.9|2056.9|17
1678703100000|2023-03-13 10:25:00|2063.8|2057.8|2065|2059|2065.3|2059.3|2063|2057|29
1678703400000|2023-03-13 10:30:00|2065.1|2059.1|2065.8|2059.8|2066.4|2060.4|2064.5|2058.5|29
1678703700000|2023-03-13 10:35:00|2065.5|2059.5|2065|2059|2067|2061|2065|2059|63
1678704000000|2023-03-13 10:40:00|2064.9|2058.9|2065.8|2059.8|2067.1|2061.1|2064.9|2058.9|18
1678704300000|2023-03-13 10:45:00|2065.6|2059.6|2063.9|2057.9|2066.5|2060.5|2063|2057|26
1678704600000|2023-03-13 10:50:00|2064.1|2058.1|2068.9|2062.9|2068.9|2062.9|2064.1|2058.1|37
1678704900000|2023-03-13 10:55:00|2069|2063|2068.8|2062.8|2069.1|2063.1|2068.1|2062.1|28
1678705200000|2023-03-13 11:00:00|2068.9|2062.9|2071.6|2065.6|2071.6|2065.6|2068.4|2062.4|44
1678705500000|2023-03-13 11:05:00|2071.5|2065.5|2074|2068|2074.9|2068.9|2071.4|2065.4|28
1678705800000|2023-03-13 11:10:00|2073.5|2067.5|2071|2065|2073.5|2067.5|2070.8|2064.8|27
1678706100000|2023-03-13 11:15:00|2070.9|2064.9|2068.8|2062.8|2070.9|2064.9|2068.5|2062.5|24
1678706400000|2023-03-13 11:20:00|2068.6|2062.6|2067.6|2061.6|2068.8|2062.8|2066.5|2060.5|26
1678706700000|2023-03-13 11:25:00|2067.9|2061.9|2067.5|2061.5|2068.8|2062.8|2067.1|2061.1|38
1678707000000|2023-03-13 11:30:00|2067.4|2061.4|2068.5|2062.5|2069.3|2063.3|2066.9|2060.9|25
1678707300000|2023-03-13 11:35:00|2068.4|2062.4|2067.8|2061.8|2070.3|2064.3|2067.3|2061.3|24
1678707600000|2023-03-13 11:40:00|2067.6|2061.6|2067|2061|2067.8|2061.8|2066.6|2060.6|21
1678707900000|2023-03-13 11:45:00|2067.4|2061.4|2067.1|2061.1|2067.4|2061.4|2066.6|2060.6|19
1678708200000|2023-03-13 11:50:00|2066.9|2060.9|2065.5|2059.5|2066.9|2060.9|2064.6|2058.6|27
1678708500000|2023-03-13 11:55:00|2065.6|2059.6|2064|2058|2065.8|2059.8|2063.6|2057.6|25
1678708800000|2023-03-13 12:00:00|2063.9|2057.9|2063.8|2057.8|2065.3|2059.3|2062.9|2056.9|87
1678709100000|2023-03-13 12:05:00|2063.3|2057.3|2063.8|2057.8|2065.3|2059.3|2063.1|2057.1|77
1678709400000|2023-03-13 12:10:00|2063.5|2057.5|2065.8|2059.8|2067.1|2061.1|2062.9|2056.9|74
1678709700000|2023-03-13 12:15:00|2066|2060|2063.5|2057.5|2067.6|2061.6|2061.6|2055.6|63
1678710000000|2023-03-13 12:20:00|2063.6|2057.6|2066.5|2060.5|2067.5|2061.5|2063.4|2057.4|71
1678710300000|2023-03-13 12:25:00|2066.4|2060.4|2066.6|2060.6|2066.6|2060.6|2063|2057|59
1678710600000|2023-03-13 12:30:00|2066.4|2060.4|2065.3|2059.3|2069.1|2063.1|2065.3|2059.3|74
1678710900000|2023-03-13 12:35:00|2065.4|2059.4|2065.6|2059.6|2066.6|2060.6|2063.8|2057.8|43
1678711200000|2023-03-13 12:40:00|2065.8|2059.8|2068.5|2062.5|2069.9|2063.9|2065.8|2059.8|49
1678711500000|2023-03-13 12:45:00|2068.3|2062.3|2071.1|2065.1|2072|2066|2068|2062|50
1678711800000|2023-03-13 12:50:00|2070.9|2064.9|2068.4|2062.4|2070.9|2064.9|2068.4|2062.4|49
1678712100000|2023-03-13 12:55:00|2068.3|2062.3|2066.9|2060.9|2071.9|2065.9|2064.6|2058.6|91
1678712400000|2023-03-13 13:00:00|2066.6|2060.6|2075.6|2069.6|2079.6|2073.6|2066.5|2060.5|218
1678712700000|2023-03-13 13:05:00|2075.5|2069.5|2078.9|2072.9|2079.5|2073.5|2073.5|2067.5|179
1678713000000|2023-03-13 13:10:00|2079.3|2073.3|2079|2073|2083.5|2077.5|2078.6|2072.6|128
1678713300000|2023-03-13 13:15:00|2078.8|2072.8|2084.1|2078.1|2085.4|2079.4|2078.5|2072.5|80
1678713600000|2023-03-13 13:20:00|2085.1|2079.1|2088.6|2082.6|2088.6|2082.6|2083.5|2077.5|80
1678713900000|2023-03-13 13:25:00|2088.5|2082.5|2097.5|2091.5|2097.5|2091.5|2086.8|2080.8|126
1678714200000|2023-03-13 13:30:00|2097.4|2091.4|2090.3|2084.3|2097.4|2091.4|2090.3|2084.3|105
1678714500000|2023-03-13 13:35:00|2090.4|2084.4|2091.8|2085.8|2092.3|2086.3|2088.4|2082.4|66
1678714800000|2023-03-13 13:40:00|2091.5|2085.5|2091.3|2085.3|2093|2087|2089.8|2083.8|118
1678715100000|2023-03-13 13:45:00|2091.1|2085.1|2091.8|2085.8|2092.5|2086.5|2089.4|2083.4|132
1678715400000|2023-03-13 13:50:00|2092|2086|2096.9|2090.9|2098.8|2092.8|2092|2086|113
1678715700000|2023-03-13 13:55:00|2096.8|2090.8|2087|2081|2096.8|2090.8|2086|2080|68
1678716000000|2023-03-13 14:00:00|2086.8|2080.8|2086.4|2080.4|2087.8|2081.8|2083.3|2077.3|90
1678716300000|2023-03-13 14:05:00|2086.5|2080.5|2085.6|2079.6|2089.5|2083.5|2083.9|2077.9|98
1678716600000|2023-03-13 14:10:00|2085.8|2079.8|2087.4|2081.4|2088.8|2082.8|2084.4|2078.4|108
1678716900000|2023-03-13 14:15:00|2087.1|2081.1|2092.1|2086.1|2097.5|2091.5|2084.9|2078.9|78
1678717200000|2023-03-13 14:20:00|2092|2086|2090|2084|2092.5|2086.5|2088.3|2082.3|60
1678717500000|2023-03-13 14:25:00|2090.1|2084.1|2088.8|2082.8|2092.9|2086.9|2088.5|2082.5|41
1678717800000|2023-03-13 14:30:00|2088.6|2082.6|2091.3|2085.3|2094.4|2088.4|2088.6|2082.6|79
1678718100000|2023-03-13 14:35:00|2091.5|2085.5|2096.1|2090.1|2097.8|2091.8|2088.6|2082.6|70
1678718400000|2023-03-13 14:40:00|2095.8|2089.8|2097.8|2091.8|2099.4|2093.4|2095.8|2089.8|52
1678718700000|2023-03-13 14:45:00|2098|2092|2092|2086|2098|2092|2092|2086|75
1678719000000|2023-03-13 14:50:00|2092.3|2086.3|2089.1|2083.1|2092.5|2086.5|2088.6|2082.6|44
1678719300000|2023-03-13 14:55:00|2089.6|2083.6|2091.9|2085.9|2094.1|2088.1|2089.6|2083.6|56
1678719600000|2023-03-13 15:00:00|2092|2086|2091.5|2085.5|2094|2088|2089.5|2083.5|56
1678719900000|2023-03-13 15:05:00|2091.4|2085.4|2092.6|2086.6|2092.8|2086.8|2087.6|2081.6|31
1678720200000|2023-03-13 15:10:00|2092.5|2086.5|2095.8|2089.8|2097.5|2091.5|2091.6|2085.6|96
1678720500000|2023-03-13 15:15:00|2095.9|2089.9|2094|2088|2097.3|2091.3|2092.5|2086.5|35
1678720800000|2023-03-13 15:20:00|2094.1|2088.1|2095.1|2089.1|2095.3|2089.3|2092.3|2086.3|35
1678721100000|2023-03-13 15:25:00|2095.5|2089.5|2095.5|2089.5|2097.4|2091.4|2095.1|2089.1|48
1678721400000|2023-03-13 15:30:00|2095.4|2089.4|2090.8|2084.8|2095.4|2089.4|2086.6|2080.6|58
1678721700000|2023-03-13 15:35:00|2090.5|2084.5|2096.8|2090.8|2096.9|2090.9|2089.4|2083.4|53
1678722000000|2023-03-13 15:40:00|2097.1|2091.1|2100.4|2094.4|2101.3|2095.3|2097.1|2091.1|21
1678722300000|2023-03-13 15:45:00|2099.9|2093.9|2100|2094|2100.3|2094.3|2097|2091|39
1678722600000|2023-03-13 15:50:00|2100.3|2094.3|2095.4|2089.4|2100.6|2094.6|2095.4|2089.4|37
1678722900000|2023-03-13 15:55:00|2095.3|2089.3|2092.9|2086.9|2095.3|2089.3|2092.8|2086.8|62
1678723200000|2023-03-13 16:00:00|2093.3|2087.3|2082.1|2076.1|2094.3|2088.3|2080.3|2074.3|158
1678723500000|2023-03-13 16:05:00|2082.4|2076.4|2085.3|2079.3|2086.3|2080.3|2079.6|2073.6|80
1678723800000|2023-03-13 16:10:00|2085|2079|2087.3|2081.3|2092.1|2086.1|2084.8|2078.8|57
1678724100000|2023-03-13 16:15:00|2087.4|2081.4|2085.5|2079.5|2090.9|2084.9|2081.3|2075.3|99
1678724400000|2023-03-13 16:20:00|2085.4|2079.4|2083.9|2077.9|2085.4|2079.4|2083.5|2077.5|33
1678724700000|2023-03-13 16:25:00|2084.1|2078.1|2081.9|2075.9|2084.5|2078.5|2081.9|2075.9|36
1678725000000|2023-03-13 16:30:00|2081.6|2075.6|2079.3|2073.3|2083.5|2077.5|2078|2072|39
1678725300000|2023-03-13 16:35:00|2079.4|2073.4|2083.6|2077.6|2084.1|2078.1|2079.3|2073.3|30
1678725600000|2023-03-13 16:40:00|2083.8|2077.8|2084.1|2078.1|2084.4|2078.4|2081.8|2075.8|34
1678725900000|2023-03-13 16:45:00|2084|2078|2085.6|2079.6|2085.6|2079.6|2081.6|2075.6|55
1678726200000|2023-03-13 16:50:00|2085.9|2079.9|2085.6|2079.6|2086.4|2080.4|2084.5|2078.5|33
1678726500000|2023-03-13 16:55:00|2085.5|2079.5|2085.3|2079.3|2086.1|2080.1|2085.3|2079.3|51
1678726800000|2023-03-13 17:00:00|2085.6|2079.6|2086.3|2080.3|2086.4|2080.4|2085.1|2079.1|38
1678727100000|2023-03-13 17:05:00|2086.4|2080.4|2086.4|2080.4|2086.6|2080.6|2086|2080|21
1678727400000|2023-03-13 17:10:00|2086.1|2080.1|2086.1|2080.1|2086.4|2080.4|2085.4|2079.4|15
1678727700000|2023-03-13 17:15:00|2085.5|2079.5|2084|2078|2085.5|2079.5|2083.9|2077.9|20
1678728000000|2023-03-13 17:20:00|2084.1|2078.1|2084.1|2078.1|2084.6|2078.6|2083|2077|23
1678728300000|2023-03-13 17:25:00|2084.4|2078.4|2081.1|2075.1|2084.6|2078.6|2079|2073|70
1678728600000|2023-03-13 17:30:00|2081.4|2075.4|2077.3|2071.3|2081.5|2075.5|2077|2071|13
1678728900000|2023-03-13 17:35:00|2077|2071|2080.1|2074.1|2080.1|2074.1|2077|2071|14
1678729200000|2023-03-13 17:40:00|2080.4|2074.4|2080.4|2074.4|2080.6|2074.6|2079.9|2073.9|22
1678729500000|2023-03-13 17:45:00|2080.1|2074.1|2083.6|2077.6|2084.1|2078.1|2079.9|2073.9|19
1678729800000|2023-03-13 17:50:00|2083.9|2077.9|2083.6|2077.6|2084.1|2078.1|2083.6|2077.6|13
1678730100000|2023-03-13 17:55:00|2083.9|2077.9|2083.6|2077.6|2085.8|2079.8|2083.4|2077.4|28
1678730400000|2023-03-13 18:00:00|2083.9|2077.9|2083.9|2077.9|2084.1|2078.1|2083|2077|77
1678730700000|2023-03-13 18:05:00|2084.1|2078.1|2083.9|2077.9|2084.1|2078.1|2083.4|2077.4|67
1678731000000|2023-03-13 18:10:00|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2083.4|2077.4|57
1678731300000|2023-03-13 18:15:00|2084.4|2078.4|2084|2078|2084.4|2078.4|2083.5|2077.5|47
1678731600000|2023-03-13 18:20:00|2084.1|2078.1|2084.4|2078.4|2084.4|2078.4|2083.5|2077.5|54
1678731900000|2023-03-13 18:25:00|2084.1|2078.1|2084|2078|2084.4|2078.4|2083.5|2077.5|37
1678732200000|2023-03-13 18:30:00|2084.1|2078.1|2084.1|2078.1|2084.4|2078.4|2084|2078|7
1678732500000|2023-03-13 18:35:00|2083.9|2077.9|2083.4|2077.4|2084.1|2078.1|2083.4|2077.4|37
1678732800000|2023-03-13 18:40:00|2082.6|2076.6|2083.6|2077.6|2084.1|2078.1|2082.6|2076.6|48
1678733100000|2023-03-13 18:45:00|2083.4|2077.4|2083.8|2077.8|2084|2078|2083.4|2077.4|50
1678733400000|2023-03-13 18:50:00|2083.9|2077.9|2083.6|2077.6|2083.9|2077.9|2083.4|2077.4|27
1678733700000|2023-03-13 18:55:00|2083.4|2077.4|2089.8|2071|2089.8|2077.4|2082.4|2070|16
1678669200000|2023-03-13 01:00:00|2081.4|2075.4|2083.1|2077.1|2083.4|2077.4|2080.6|2074.6|11
1678669500000|2023-03-13 01:05:00|2083.4|2077.4|2078.6|2072.6|2083.6|2077.6|2076.9|2070.9|35
1678669800000|2023-03-13 01:10:00|2079.1|2073.1|2082.6|2076.6|2083.6|2077.6|2079.1|2073.1|21
1678670100000|2023-03-13 01:15:00|2082.4|2076.4|2082.4|2076.4|2082.9|2076.9|2082.4|2076.4|7
1678670400000|2023-03-13 01:20:00|2082.1|2076.1|2081.9|2075.9|2082.1|2076.1|2080.9|2074.9|6
1678670700000|2023-03-13 01:25:00|2082.1|2076.1|2082.6|2076.6|2082.6|2076.6|2079.4|2073.4|17
1678671000000|2023-03-13 01:30:00|2083.1|2077.1|2082.4|2076.4|2083.1|2077.1|2080.1|2074.1|10
1678671300000|2023-03-13 01:35:00|2082.6|2076.6|2083.4|2077.4|2083.4|2077.4|2082.1|2076.1|6
1678671600000|2023-03-13 01:40:00|2083.6|2077.6|2084.9|2078.9|2085.4|2079.4|2083.6|2077.6|9
1678671900000|2023-03-13 01:45:00|2083.9|2077.9|2082.9|2076.9|2084.6|2078.6|2082.9|2076.9|8
1678672200000|2023-03-13 01:50:00|2082.6|2076.6|2079.9|2073.9|2082.6|2076.6|2079.9|2073.9|6
1678672500000|2023-03-13 01:55:00|2080.4|2074.4|2079.9|2073.9|2080.4|2074.4|2079.1|2073.1|11
1678672800000|2023-03-13 02:00:00|2079.6|2073.6|2080.9|2074.9|2081.1|2075.1|2079.4|2073.4|11
1678673100000|2023-03-13 02:05:00|2081.1|2075.1|2079.9|2073.9|2081.1|2075.1|2079.1|2073.1|9
1678673400000|2023-03-13 02:10:00|2080.1|2074.1|2080.6|2074.6|2080.6|2074.6|2079.9|2073.9|9
1678673700000|2023-03-13 02:15:00|2081.1|2075.1|2081.4|2075.4|2081.4|2075.4|2081.1|2075.1|2
1678674000000|2023-03-13 02:20:00|2081.6|2075.6|2081.1|2075.1|2081.6|2075.6|2081.1|2075.1|3
1678674300000|2023-03-13 02:25:00|2080.9|2074.9|2082.6|2076.6|2082.6|2076.6|2080.9|2074.9|11
1678674600000|2023-03-13 02:30:00|2083.1|2077.1|2089.6|2083.6|2089.9|2083.9|2082.6|2076.6|43
1678674900000|2023-03-13 02:35:00|2088.6|2082.6|2089.6|2083.6|2090.4|2084.4|2087.4|2081.4|22
1678675200000|2023-03-13 02:40:00|2089.4|2083.4|2091.1|2085.1|2091.4|2085.4|2089.4|2083.4|7
1678675500000|2023-03-13 02:45:00|2090.9|2084.9|2091.1|2085.1|2091.1|2085.1|2088.9|2082.9|14
1678675800000|2023-03-13 02:50:00|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|2091.1|2085.1|5
1678676100000|2023-03-13 02:55:00|2091.6|2085.6|2092.1|2086.1|2094.9|2088.9|2091.4|2085.4|37
1678676400000|2023-03-13 03:00:00|2092.4|2086.4|2091.6|2085.6|2092.4|2086.4|2090.9|2084.9|45
1678676700000|2023-03-13 03:05:00|2091.4|2085.4|2092.1|2086.1|2092.6|2086.6|2090.4|2084.4|35
1678677000000|2023-03-13 03:10:00|2092.4|2086.4|2092.6|2086.6|2092.9|2086.9|2091.9|2085.9|34
1678677300000|2023-03-13 03:15:00|2092.4|2086.4|2093.6|2087.6|2093.6|2087.6|2092.1|2086.1|8
1678677600000|2023-03-13 03:20:00|2093.4|2087.4|2091.9|2085.9|2093.4|2087.4|2091.9|2085.9|6
1678677900000|2023-03-13 03:25:00|2092.1|2086.1|2092.4|2086.4|2092.4|2086.4|2091.9|2085.9|6
1678678200000|2023-03-13 03:30:00|2092.1|2086.1|2090.6|2084.6|2092.1|2086.1|2089.6|2083.6|9
1678678500000|2023-03-13 03:35:00|2090.9|2084.9|2090.4|2084.4|2090.9|2084.9|2090.4|2084.4|3
1678678800000|2023-03-13 03:40:00|2090.1|2084.1|2089.4|2083.4|2090.1|2084.1|2088.9|2082.9|6
1678679100000|2023-03-13 03:45:00|2089.6|2083.6|2088.1|2082.1|2089.6|2083.6|2088.1|2082.1|5
1678679400000|2023-03-13 03:50:00|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2087.9|2081.9|4
1678679700000|2023-03-13 03:55:00|2088.6|2082.6|2088.4|2082.4|2088.6|2082.6|2088.4|2082.4|4
1678680300000|2023-03-13 04:05:00|2088.6|2082.6|2087.4|2081.4|2088.6|2082.6|2087.4|2081.4|6
1678680600000|2023-03-13 04:10:00|2086.9|2080.9|2085.9|2079.9|2087.1|2081.1|2085.9|2079.9|4
1678680900000|2023-03-13 04:15:00|2084.9|2078.9|2082.9|2076.9|2084.9|2078.9|2082.9|2076.9|6
1678681200000|2023-03-13 04:20:00|2082.6|2076.6|2083.1|2077.1|2083.1|2077.1|2081.9|2075.9|7
1678681500000|2023-03-13 04:25:00|2082.9|2076.9|2083.1|2077.1|2083.1|2077.1|2082.9|2076.9|2
1678681800000|2023-03-13 04:30:00|2082.9|2076.9|2083.1|2077.1|2083.4|2077.4|2081.6|2075.6|8
1678682100000|2023-03-13 04:35:00|2083.4|2077.4|2084.6|2078.6|2084.9|2078.9|2083.4|2077.4|3
1678682700000|2023-03-13 04:45:00|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|1
1678683000000|2023-03-13 04:50:00|2083.9|2077.9|2084.4|2078.4|2084.4|2078.4|2083.6|2077.6|5
1678683300000|2023-03-13 04:55:00|2084.1|2078.1|2083.4|2077.4|2084.1|2078.1|2083.4|2077.4|8
1678683600000|2023-03-13 05:00:00|2082.9|2076.9|2083.6|2077.6|2083.6|2077.6|2082.6|2076.6|5
1678683900000|2023-03-13 05:05:00|2083.9|2077.9|2083.6|2077.6|2083.9|2077.9|2083.6|2077.6|2
1678684200000|2023-03-13 05:10:00|2083.9|2077.9|2084.1|2078.1|2084.1|2078.1|2083.9|2077.9|2
1678684500000|2023-03-13 05:15:00|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|1
1678685400000|2023-03-13 05:30:00|2084.6|2078.6|2088.4|2082.4|2089.6|2083.6|2084.6|2078.6|21
1678685700000|2023-03-13 05:35:00|2088.6|2082.6|2086.9|2080.9|2088.9|2082.9|2086.4|2080.4|8
1678686000000|2023-03-13 05:40:00|2087.6|2081.6|2089.1|2083.1|2089.1|2083.1|2087.6|2081.6|3
1678686300000|2023-03-13 05:45:00|2088.4|2082.4|2085.9|2079.9|2088.4|2082.4|2083.9|2077.9|15
1678686600000|2023-03-13 05:50:00|2085.6|2079.6|2084.6|2078.6|2086.1|2080.1|2084.6|2078.6|4
1678686900000|2023-03-13 05:55:00|2085.9|2079.9|2086.6|2080.6|2087.1|2081.1|2085.9|2079.9|11
1678687200000|2023-03-13 06:00:00|2086.4|2080.4|2085.4|2079.4|2087.9|2081.9|2085.4|2079.4|15
1678687500000|2023-03-13 06:05:00|2085.6|2079.6|2084.9|2078.9|2085.6|2079.6|2084.9|2078.9|10
1678687800000|2023-03-13 06:10:00|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|2084.9|2078.9|11
1678688100000|2023-03-13 06:15:00|2084.9|2078.9|2084.1|2078.1|2085.1|2079.1|2084.1|2078.1|5
1678688400000|2023-03-13 06:20:00|2084.6|2078.6|2085.4|2079.4|2085.6|2079.6|2084.6|2078.6|9
1678688700000|2023-03-13 06:25:00|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|2082.6|2076.6|11
1678689000000|2023-03-13 06:30:00|2083.9|2077.9|2083.4|2077.4|2083.9|2077.9|2082.9|2076.9|11
1678689300000|2023-03-13 06:35:00|2083.1|2077.1|2082.1|2076.1|2083.4|2077.4|2081.9|2075.9|9
1678689600000|2023-03-13 06:40:00|2082.4|2076.4|2083.6|2077.6|2085.1|2079.1|2082.4|2076.4|12
1678689900000|2023-03-13 06:45:00|2083.9|2077.9|2083.1|2077.1|2084.4|2078.4|2082.6|2076.6|12
1678690200000|2023-03-13 06:50:00|2082.9|2076.9|2084.1|2078.1|2084.6|2078.6|2082.9|2076.9|22
1678690500000|2023-03-13 06:55:00|2083.6|2077.6|2084.4|2078.4|2085.4|2079.4|2083.4|2077.4|45
1678690800000|2023-03-13 07:00:00|2084.1|2078.1|2083.4|2077.4|2084.1|2078.1|2083.1|2077.1|16
1678691100000|2023-03-13 07:05:00|2083.6|2077.6|2084.4|2078.4|2084.4|2078.4|2083.4|2077.4|8
1678691400000|2023-03-13 07:10:00|2083.4|2077.4|2084.1|2078.1|2084.4|2078.4|2083.4|2077.4|9
1678691700000|2023-03-13 07:15:00|2084.4|2078.4|2082.9|2076.9|2084.4|2078.4|2082.9|2076.9|9
1678692000000|2023-03-13 07:20:00|2083.1|2077.1|2083.1|2077.1|2083.4|2077.4|2082.9|2076.9|7
1678692300000|2023-03-13 07:25:00|2083.4|2077.4|2081.9|2075.9|2083.4|2077.4|2081.9|2075.9|12
1678692600000|2023-03-13 07:30:00|2082.4|2076.4|2087.1|2081.1|2087.1|2081.1|2082.4|2076.4|14
1678692900000|2023-03-13 07:35:00|2087.4|2081.4|2088.4|2082.4|2088.4|2082.4|2086.1|2080.1|14
1678693200000|2023-03-13 07:40:00|2088.6|2082.6|2088.9|2082.9|2089.9|2083.9|2088.6|2082.6|11
1678693500000|2023-03-13 07:45:00|2089.1|2083.1|2089.4|2083.4|2091.1|2085.1|2088.9|2082.9|11
1678693800000|2023-03-13 07:50:00|2089.1|2083.1|2091.9|2085.9|2091.9|2085.9|2088.1|2082.1|19
1678694100000|2023-03-13 07:55:00|2091.8|2085.8|2084.8|2078.8|2091.8|2085.8|2084.8|2078.8|27
1678694400000|2023-03-13 08:00:00|2084.3|2078.3|2081.4|2075.4|2087.8|2081.8|2077.8|2071.8|49
1678694700000|2023-03-13 08:05:00|2081.5|2075.5|2082.1|2076.1|2083.9|2077.9|2081.5|2075.5|16
1678695000000|2023-03-13 08:10:00|2082.4|2076.4|2077.1|2071.1|2082.8|2076.8|2076.3|2070.3|54
1678695300000|2023-03-13 08:15:00|2077|2071|2074.1|2068.1|2078.5|2072.5|2073.5|2067.5|68
1678695600000|2023-03-13 08:20:00|2074|2068|2079|2073|2079|2073|2073.4|2067.4|47
1678695900000|2023-03-13 08:25:00|2078.8|2072.8|2077.8|2071.8|2079.8|2073.8|2075.6|2069.6|46
1678696200000|2023-03-13 08:30:00|2077.6|2071.6|2072.8|2066.8|2077.6|2071.6|2069.6|2063.6|65
1678696500000|2023-03-13 08:35:00|2072.5|2066.5|2071.6|2065.6|2073.5|2067.5|2069.3|2063.3|45
1678696800000|2023-03-13 08:40:00|2071.5|2065.5|2069.5|2063.5|2071.6|2065.6|2066.8|2060.8|43
1678697100000|2023-03-13 08:45:00|2069.6|2063.6|2071.6|2065.6|2073.4|2067.4|2068.6|2062.6|44
1678697400000|2023-03-13 08:50:00|2071.4|2065.4|2072.8|2066.8|2073.6|2067.6|2071.1|2065.1|29
1678697700000|2023-03-13 08:55:00|2073|2067|2068.3|2062.3|2073.8|2067.8|2067.9|2061.9|37
1678698000000|2023-03-13 09:00:00|2068|2062|2071|2065|2071.4|2065.4|2067.5|2061.5|38
1678698300000|2023-03-13 09:05:00|2070.9|2064.9|2067.9|2061.9|2072.8|2066.8|2067.3|2061.3|51
1678698600000|2023-03-13 09:10:00|2067.6|2061.6|2067.4|2061.4|2069.1|2063.1|2067.1|2061.1|49
1678698900000|2023-03-13 09:15:00|2067.5|2061.5|2066|2060|2067.6|2061.6|2064.3|2058.3|37
1678699200000|2023-03-13 09:20:00|2065.8|2059.8|2066.6|2060.6|2067.5|2061.5|2063.9|2057.9|46
1678699500000|2023-03-13 09:25:00|2066.5|2060.5|2063.3|2057.3|2066.5|2060.5|2063.3|2057.3|38
1678699800000|2023-03-13 09:30:00|2063.5|2057.5|2062.5|2056.5|2063.9|2057.9|2060.8|2054.8|56
1678700100000|2023-03-13 09:35:00|2062.6|2056.6|2068.3|2062.3|2068.3|2062.3|2062.4|2056.4|51
1678700400000|2023-03-13 09:40:00|2068.4|2062.4|2065.1|2059.1|2071.3|2065.3|2064.1|2058.1|80
1678700700000|2023-03-13 09:45:00|2065.4|2059.4|2068.9|2062.9|2070|2064|2065.4|2059.4|49
1678701000000|2023-03-13 09:50:00|2069.1|2063.1|2068.6|2062.6|2072|2066|2068.3|2062.3|45
1678701300000|2023-03-13 09:55:00|2068.5|2062.5|2070|2064|2070.4|2064.4|2068.3|2062.3|36
1678701600000|2023-03-13 10:00:00|2069.9|2063.9|2070.3|2064.3|2073.1|2067.1|2069.4|2063.4|52
1678701900000|2023-03-13 10:05:00|2070.5|2064.5|2069.4|2063.4|2072.1|2066.1|2068.4|2062.4|53
1678702200000|2023-03-13 10:10:00|2069.6|2063.6|2063.5|2057.5|2069.6|2063.6|2063.5|2057.5|53
1678702500000|2023-03-13 10:15:00|2063.4|2057.4|2063.1|2057.1|2063.4|2057.4|2061.6|2055.6|23
1678702800000|2023-03-13 10:20:00|2063.4|2057.4|2063.1|2057.1|2064.1|2058.1|2062.9|2056.9|17
1678703100000|2023-03-13 10:25:00|2063.8|2057.8|2065|2059|2065.3|2059.3|2063|2057|29
1678703400000|2023-03-13 10:30:00|2065.1|2059.1|2065.8|2059.8|2066.4|2060.4|2064.5|2058.5|29
1678703700000|2023-03-13 10:35:00|2065.5|2059.5|2065|2059|2067|2061|2065|2059|63
1678704000000|2023-03-13 10:40:00|2064.9|2058.9|2065.8|2059.8|2067.1|2061.1|2064.9|2058.9|18
1678704300000|2023-03-13 10:45:00|2065.6|2059.6|2063.9|2057.9|2066.5|2060.5|2063|2057|26
1678704600000|2023-03-13 10:50:00|2064.1|2058.1|2068.9|2062.9|2068.9|2062.9|2064.1|2058.1|37
1678704900000|2023-03-13 10:55:00|2069|2063|2068.8|2062.8|2069.1|2063.1|2068.1|2062.1|28
1678705200000|2023-03-13 11:00:00|2068.9|2062.9|2071.6|2065.6|2071.6|2065.6|2068.4|2062.4|44
1678705500000|2023-03-13 11:05:00|2071.5|2065.5|2074|2068|2074.9|2068.9|2071.4|2065.4|28
1678705800000|2023-03-13 11:10:00|2073.5|2067.5|2071|2065|2073.5|2067.5|2070.8|2064.8|27
1678706100000|2023-03-13 11:15:00|2070.9|2064.9|2068.8|2062.8|2070.9|2064.9|2068.5|2062.5|24
1678706400000|2023-03-13 11:20:00|2068.6|2062.6|2067.6|2061.6|2068.8|2062.8|2066.5|2060.5|26
1678706700000|2023-03-13 11:25:00|2067.9|2061.9|2067.5|2061.5|2068.8|2062.8|2067.1|2061.1|38
1678707000000|2023-03-13 11:30:00|2067.4|2061.4|2068.5|2062.5|2069.3|2063.3|2066.9|2060.9|25
1678707300000|2023-03-13 11:35:00|2068.4|2062.4|2067.8|2061.8|2070.3|2064.3|2067.3|2061.3|24
1678707600000|2023-03-13 11:40:00|2067.6|2061.6|2067|2061|2067.8|2061.8|2066.6|2060.6|21
1678707900000|2023-03-13 11:45:00|2067.4|2061.4|2067.1|2061.1|2067.4|2061.4|2066.6|2060.6|19
1678708200000|2023-03-13 11:50:00|2066.9|2060.9|2065.5|2059.5|2066.9|2060.9|2064.6|2058.6|27
1678708500000|2023-03-13 11:55:00|2065.6|2059.6|2064|2058|2065.8|2059.8|2063.6|2057.6|25
1678708800000|2023-03-13 12:00:00|2063.9|2057.9|2063.8|2057.8|2065.3|2059.3|2062.9|2056.9|87
1678709100000|2023-03-13 12:05:00|2063.3|2057.3|2063.8|2057.8|2065.3|2059.3|2063.1|2057.1|77
1678709400000|2023-03-13 12:10:00|2063.5|2057.5|2065.8|2059.8|2067.1|2061.1|2062.9|2056.9|74
1678709700000|2023-03-13 12:15:00|2066|2060|2063.5|2057.5|2067.6|2061.6|2061.6|2055.6|63
1678710000000|2023-03-13 12:20:00|2063.6|2057.6|2066.5|2060.5|2067.5|2061.5|2063.4|2057.4|71
1678710300000|2023-03-13 12:25:00|2066.4|2060.4|2066.6|2060.6|2066.6|2060.6|2063|2057|59
1678710600000|2023-03-13 12:30:00|2066.4|2060.4|2065.3|2059.3|2069.1|2063.1|2065.3|2059.3|74
1678710900000|2023-03-13 12:35:00|2065.4|2059.4|2065.6|2059.6|2066.6|2060.6|2063.8|2057.8|43
1678711200000|2023-03-13 12:40:00|2065.8|2059.8|2068.5|2062.5|2069.9|2063.9|2065.8|2059.8|49
1678711500000|2023-03-13 12:45:00|2068.3|2062.3|2071.1|2065.1|2072|2066|2068|2062|50
1678711800000|2023-03-13 12:50:00|2070.9|2064.9|2068.4|2062.4|2070.9|2064.9|2068.4|2062.4|49
1678712100000|2023-03-13 12:55:00|2068.3|2062.3|2066.9|2060.9|2071.9|2065.9|2064.6|2058.6|91
1678712400000|2023-03-13 13:00:00|2066.6|2060.6|2075.6|2069.6|2079.6|2073.6|2066.5|2060.5|218
1678712700000|2023-03-13 13:05:00|2075.5|2069.5|2078.9|2072.9|2079.5|2073.5|2073.5|2067.5|179
1678713000000|2023-03-13 13:10:00|2079.3|2073.3|2079|2073|2083.5|2077.5|2078.6|2072.6|128
1678713300000|2023-03-13 13:15:00|2078.8|2072.8|2084.1|2078.1|2085.4|2079.4|2078.5|2072.5|80
1678713600000|2023-03-13 13:20:00|2085.1|2079.1|2088.6|2082.6|2088.6|2082.6|2083.5|2077.5|80
1678713900000|2023-03-13 13:25:00|2088.5|2082.5|2097.5|2091.5|2097.5|2091.5|2086.8|2080.8|126
1678714200000|2023-03-13 13:30:00|2097.4|2091.4|2090.3|2084.3|2097.4|2091.4|2090.3|2084.3|105
1678714500000|2023-03-13 13:35:00|2090.4|2084.4|2091.8|2085.8|2092.3|2086.3|2088.4|2082.4|66
1678714800000|2023-03-13 13:40:00|2091.5|2085.5|2091.3|2085.3|2093|2087|2089.8|2083.8|118
1678715100000|2023-03-13 13:45:00|2091.1|2085.1|2091.8|2085.8|2092.5|2086.5|2089.4|2083.4|132
1678715400000|2023-03-13 13:50:00|2092|2086|2096.9|2090.9|2098.8|2092.8|2092|2086|113
1678715700000|2023-03-13 13:55:00|2096.8|2090.8|2087|2081|2096.8|2090.8|2086|2080|68
1678716000000|2023-03-13 14:00:00|2086.8|2080.8|2086.4|2080.4|2087.8|2081.8|2083.3|2077.3|90
1678716300000|2023-03-13 14:05:00|2086.5|2080.5|2085.6|2079.6|2089.5|2083.5|2083.9|2077.9|98
1678716600000|2023-03-13 14:10:00|2085.8|2079.8|2087.4|2081.4|2088.8|2082.8|2084.4|2078.4|108
1678716900000|2023-03-13 14:15:00|2087.1|2081.1|2092.1|2086.1|2097.5|2091.5|2084.9|2078.9|78
1678717200000|2023-03-13 14:20:00|2092|2086|2090|2084|2092.5|2086.5|2088.3|2082.3|60
1678717500000|2023-03-13 14:25:00|2090.1|2084.1|2088.8|2082.8|2092.9|2086.9|2088.5|2082.5|41
1678717800000|2023-03-13 14:30:00|2088.6|2082.6|2091.3|2085.3|2094.4|2088.4|2088.6|2082.6|79
1678718100000|2023-03-13 14:35:00|2091.5|2085.5|2096.1|2090.1|2097.8|2091.8|2088.6|2082.6|70
1678718400000|2023-03-13 14:40:00|2095.8|2089.8|2097.8|2091.8|2099.4|2093.4|2095.8|2089.8|52
1678718700000|2023-03-13 14:45:00|2098|2092|2092|2086|2098|2092|2092|2086|75
1678719000000|2023-03-13 14:50:00|2092.3|2086.3|2089.1|2083.1|2092.5|2086.5|2088.6|2082.6|44
1678719300000|2023-03-13 14:55:00|2089.6|2083.6|2091.9|2085.9|2094.1|2088.1|2089.6|2083.6|56
1678719600000|2023-03-13 15:00:00|2092|2086|2091.5|2085.5|2094|2088|2089.5|2083.5|56
1678719900000|2023-03-13 15:05:00|2091.4|2085.4|2092.6|2086.6|2092.8|2086.8|2087.6|2081.6|31
1678720200000|2023-03-13 15:10:00|2092.5|2086.5|2095.8|2089.8|2097.5|2091.5|2091.6|2085.6|96
1678720500000|2023-03-13 15:15:00|2095.9|2089.9|2094|2088|2097.3|2091.3|2092.5|2086.5|35
1678720800000|2023-03-13 15:20:00|2094.1|2088.1|2095.1|2089.1|2095.3|2089.3|2092.3|2086.3|35
1678721100000|2023-03-13 15:25:00|2095.5|2089.5|2095.5|2089.5|2097.4|2091.4|2095.1|2089.1|48
1678721400000|2023-03-13 15:30:00|2095.4|2089.4|2090.8|2084.8|2095.4|2089.4|2086.6|2080.6|58
1678721700000|2023-03-13 15:35:00|2090.5|2084.5|2096.8|2090.8|2096.9|2090.9|2089.4|2083.4|53
1678722000000|2023-03-13 15:40:00|2097.1|2091.1|2100.4|2094.4|2101.3|2095.3|2097.1|2091.1|21
1678722300000|2023-03-13 15:45:00|2099.9|2093.9|2100|2094|2100.3|2094.3|2097|2091|39
1678722600000|2023-03-13 15:50:00|2100.3|2094.3|2095.4|2089.4|2100.6|2094.6|2095.4|2089.4|37
1678722900000|2023-03-13 15:55:00|2095.3|2089.3|2092.9|2086.9|2095.3|2089.3|2092.8|2086.8|62
1678723200000|2023-03-13 16:00:00|2093.3|2087.3|2082.1|2076.1|2094.3|2088.3|2080.3|2074.3|158
1678723500000|2023-03-13 16:05:00|2082.4|2076.4|2085.3|2079.3|2086.3|2080.3|2079.6|2073.6|80
1678723800000|2023-03-13 16:10:00|2085|2079|2087.3|2081.3|2092.1|2086.1|2084.8|2078.8|57
1678724100000|2023-03-13 16:15:00|2087.4|2081.4|2085.5|2079.5|2090.9|2084.9|2081.3|2075.3|99
1678724400000|2023-03-13 16:20:00|2085.4|2079.4|2083.9|2077.9|2085.4|2079.4|2083.5|2077.5|33
1678724700000|2023-03-13 16:25:00|2084.1|2078.1|2081.9|2075.9|2084.5|2078.5|2081.9|2075.9|36
1678725000000|2023-03-13 16:30:00|2081.6|2075.6|2079.3|2073.3|2083.5|2077.5|2078|2072|39
1678725300000|2023-03-13 16:35:00|2079.4|2073.4|2083.6|2077.6|2084.1|2078.1|2079.3|2073.3|30
1678725600000|2023-03-13 16:40:00|2083.8|2077.8|2084.1|2078.1|2084.4|2078.4|2081.8|2075.8|34
1678725900000|2023-03-13 16:45:00|2084|2078|2085.6|2079.6|2085.6|2079.6|2081.6|2075.6|55
1678726200000|2023-03-13 16:50:00|2085.9|2079.9|2085.6|2079.6|2086.4|2080.4|2084.5|2078.5|33
1678726500000|2023-03-13 16:55:00|2085.5|2079.5|2085.3|2079.3|2086.1|2080.1|2085.3|2079.3|51
1678726800000|2023-03-13 17:00:00|2085.6|2079.6|2086.3|2080.3|2086.4|2080.4|2085.1|2079.1|38
1678727100000|2023-03-13 17:05:00|2086.4|2080.4|2086.4|2080.4|2086.6|2080.6|2086|2080|21
1678727400000|2023-03-13 17:10:00|2086.1|2080.1|2086.1|2080.1|2086.4|2080.4|2085.4|2079.4|15
1678727700000|2023-03-13 17:15:00|2085.5|2079.5|2084|2078|2085.5|2079.5|2083.9|2077.9|20
1678728000000|2023-03-13 17:20:00|2084.1|2078.1|2084.1|2078.1|2084.6|2078.6|2083|2077|23
1678728300000|2023-03-13 17:25:00|2084.4|2078.4|2081.1|2075.1|2084.6|2078.6|2079|2073|70
1678728600000|2023-03-13 17:30:00|2081.4|2075.4|2077.3|2071.3|2081.5|2075.5|2077|2071|13
1678728900000|2023-03-13 17:35:00|2077|2071|2080.1|2074.1|2080.1|2074.1|2077|2071|14
1678729200000|2023-03-13 17:40:00|2080.4|2074.4|2080.4|2074.4|2080.6|2074.6|2079.9|2073.9|22
1678729500000|2023-03-13 17:45:00|2080.1|2074.1|2083.6|2077.6|2084.1|2078.1|2079.9|2073.9|19
1678729800000|2023-03-13 17:50:00|2083.9|2077.9|2083.6|2077.6|2084.1|2078.1|2083.6|2077.6|13
1678730100000|2023-03-13 17:55:00|2083.9|2077.9|2083.6|2077.6|2085.8|2079.8|2083.4|2077.4|28
1678730400000|2023-03-13 18:00:00|2083.9|2077.9|2083.9|2077.9|2084.1|2078.1|2083|2077|77
1678730700000|2023-03-13 18:05:00|2084.1|2078.1|2083.9|2077.9|2084.1|2078.1|2083.4|2077.4|67
1678731000000|2023-03-13 18:10:00|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2083.4|2077.4|57
1678731300000|2023-03-13 18:15:00|2084.4|2078.4|2084|2078|2084.4|2078.4|2083.5|2077.5|47
1678731600000|2023-03-13 18:20:00|2084.1|2078.1|2084.4|2078.4|2084.4|2078.4|2083.5|2077.5|54
1678731900000|2023-03-13 18:25:00|2084.1|2078.1|2084|2078|2084.4|2078.4|2083.5|2077.5|37
1678732200000|2023-03-13 18:30:00|2084.1|2078.1|2084.1|2078.1|2084.4|2078.4|2084|2078|7
1678732500000|2023-03-13 18:35:00|2083.9|2077.9|2083.4|2077.4|2084.1|2078.1|2083.4|2077.4|37
1678732800000|2023-03-13 18:40:00|2082.6|2076.6|2083.6|2077.6|2084.1|2078.1|2082.6|2076.6|48
1678733100000|2023-03-13 18:45:00|2083.4|2077.4|2083.8|2077.8|2084|2078|2083.4|2077.4|50
1678733400000|2023-03-13 18:50:00|2083.9|2077.9|2083.6|2077.6|2083.9|2077.9|2083.4|2077.4|27
1678733700000|2023-03-13 18:55:00|2083.4|2077.4|2089.8|2071|2089.8|2077.4|2082.4|2070|16
1678755600000|2023-03-14 01:00:00|2082.6|2076.6|2085.6|2079.6|2086.6|2080.6|2082.4|2076.4|15
1678755900000|2023-03-14 01:05:00|2085.9|2079.9|2087.6|2081.6|2087.6|2081.6|2085.1|2079.1|12
1678756200000|2023-03-14 01:10:00|2087.4|2081.4|2087.9|2081.9|2087.9|2081.9|2084.1|2078.1|14
1678756500000|2023-03-14 01:15:00|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|1
1678756800000|2023-03-14 01:20:00|2088.9|2082.9|2088.1|2082.1|2089.9|2083.9|2088.1|2082.1|12
1678757100000|2023-03-14 01:25:00|2087.4|2081.4|2087.4|2081.4|2088.9|2082.9|2087.4|2081.4|6
1678757400000|2023-03-14 01:30:00|2087.1|2081.1|2088.1|2082.1|2088.9|2082.9|2085.4|2079.4|23
1678757700000|2023-03-14 01:35:00|2087.9|2081.9|2088.9|2082.9|2088.9|2082.9|2087.1|2081.1|12
1678758000000|2023-03-14 01:40:00|2089.1|2083.1|2086.9|2080.9|2089.1|2083.1|2086.9|2080.9|6
1678758300000|2023-03-14 01:45:00|2086.4|2080.4|2089.6|2083.6|2089.6|2083.6|2086.4|2080.4|9
1678758600000|2023-03-14 01:50:00|2089.4|2083.4|2088.6|2082.6|2089.4|2083.4|2088.6|2082.6|2
1678758900000|2023-03-14 01:55:00|2088.4|2082.4|2088.4|2082.4|2088.6|2082.6|2087.9|2081.9|5
1678759200000|2023-03-14 02:00:00|2088.1|2082.1|2089.9|2083.9|2090.1|2084.1|2087.9|2081.9|13
1678759500000|2023-03-14 02:05:00|2090.4|2084.4|2090.9|2084.9|2090.9|2084.9|2090.4|2084.4|3
1678759800000|2023-03-14 02:10:00|2091.1|2085.1|2092.6|2086.6|2093.1|2087.1|2091.1|2085.1|5
1678760100000|2023-03-14 02:15:00|2092.9|2086.9|2090.6|2084.6|2092.9|2086.9|2090.6|2084.6|8
1678760400000|2023-03-14 02:20:00|2090.9|2084.9|2091.4|2085.4|2091.4|2085.4|2090.9|2084.9|3
1678761000000|2023-03-14 02:30:00|2090.9|2084.9|2089.1|2083.1|2090.9|2084.9|2088.6|2082.6|11
1678761300000|2023-03-14 02:35:00|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1678761900000|2023-03-14 02:45:00|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|1
1678762200000|2023-03-14 02:50:00|2088.1|2082.1|2089.1|2083.1|2090.4|2084.4|2087.6|2081.6|22
1678762500000|2023-03-14 02:55:00|2088.9|2082.9|2090.4|2084.4|2091.4|2085.4|2088.6|2082.6|20
1678762800000|2023-03-14 03:00:00|2090.6|2084.6|2088.4|2082.4|2090.6|2084.6|2087.6|2081.6|22
1678763100000|2023-03-14 03:05:00|2088.1|2082.1|2088.4|2082.4|2088.4|2082.4|2087.9|2081.9|6
1678763400000|2023-03-14 03:10:00|2088.1|2082.1|2087.6|2081.6|2088.6|2082.6|2086.4|2080.4|16
1678763700000|2023-03-14 03:15:00|2087.4|2081.4|2087.1|2081.1|2087.4|2081.4|2087.1|2081.1|2
1678764000000|2023-03-14 03:20:00|2087.4|2081.4|2088.6|2082.6|2088.6|2082.6|2087.4|2081.4|3
1678764300000|2023-03-14 03:25:00|2088.4|2082.4|2085.9|2079.9|2088.4|2082.4|2085.9|2079.9|7
1678764600000|2023-03-14 03:30:00|2086.1|2080.1|2085.1|2079.1|2087.1|2081.1|2084.9|2078.9|8
1678764900000|2023-03-14 03:35:00|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|1
1678765200000|2023-03-14 03:40:00|2085.1|2079.1|2084.6|2078.6|2085.1|2079.1|2084.6|2078.6|2
1678765500000|2023-03-14 03:45:00|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|1
1678765800000|2023-03-14 03:50:00|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|1
1678766400000|2023-03-14 04:00:00|2084.9|2078.9|2082.9|2076.9|2084.9|2078.9|2082.4|2076.4|7
1678767000000|2023-03-14 04:10:00|2082.4|2076.4|2081.4|2075.4|2082.4|2076.4|2081.4|2075.4|5
1678767900000|2023-03-14 04:25:00|2081.1|2075.1|2080.4|2074.4|2081.1|2075.1|2080.4|2074.4|4
1678768800000|2023-03-14 04:40:00|2080.1|2074.1|2078.9|2072.9|2080.1|2074.1|2078.9|2072.9|3
1678769100000|2023-03-14 04:45:00|2078.6|2072.6|2078.4|2072.4|2078.6|2072.6|2078.1|2072.1|3
1678769400000|2023-03-14 04:50:00|2078.1|2072.1|2077.9|2071.9|2078.1|2072.1|2077.9|2071.9|2
1678769700000|2023-03-14 04:55:00|2078.1|2072.1|2081.4|2075.4|2082.1|2076.1|2078.1|2072.1|10
1678770300000|2023-03-14 05:05:00|2081.1|2075.1|2080.9|2074.9|2081.1|2075.1|2080.6|2074.6|3
1678770600000|2023-03-14 05:10:00|2081.1|2075.1|2081.6|2075.6|2081.9|2075.9|2081.1|2075.1|3
1678771200000|2023-03-14 05:20:00|2081.4|2075.4|2080.4|2074.4|2081.4|2075.4|2080.4|2074.4|3
1678771500000|2023-03-14 05:25:00|2080.6|2074.6|2082.1|2076.1|2083.1|2077.1|2080.6|2074.6|11
1678771800000|2023-03-14 05:30:00|2082.4|2076.4|2087.6|2081.6|2088.1|2082.1|2082.4|2076.4|40
1678772100000|2023-03-14 05:35:00|2087.9|2081.9|2087.6|2081.6|2087.9|2081.9|2087.1|2081.1|6
1678772400000|2023-03-14 05:40:00|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2086.1|2080.1|12
1678772700000|2023-03-14 05:45:00|2086.9|2080.9|2088.1|2082.1|2088.4|2082.4|2086.6|2080.6|29
1678773000000|2023-03-14 05:50:00|2088.4|2082.4|2088.4|2082.4|2088.6|2082.6|2088.4|2082.4|5
1678773300000|2023-03-14 05:55:00|2088.6|2082.6|2089.4|2083.4|2090.9|2084.9|2088.4|2082.4|26
1678773600000|2023-03-14 06:00:00|2090.4|2084.4|2091.9|2085.9|2092.4|2086.4|2088.9|2082.9|85
1678773900000|2023-03-14 06:05:00|2091.4|2085.4|2092.4|2086.4|2093.1|2087.1|2091.1|2085.1|30
1678774200000|2023-03-14 06:10:00|2092.6|2086.6|2093.4|2087.4|2093.4|2087.4|2091.6|2085.6|67
1678774500000|2023-03-14 06:15:00|2093.1|2087.1|2091.6|2085.6|2094.4|2088.4|2091.4|2085.4|93
1678774800000|2023-03-14 06:20:00|2091.4|2085.4|2091.9|2085.9|2091.9|2085.9|2090.1|2084.1|50
1678775100000|2023-03-14 06:25:00|2091.6|2085.6|2091.1|2085.1|2092.4|2086.4|2090.1|2084.1|16
1678775400000|2023-03-14 06:30:00|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|2089.4|2083.4|6
1678775700000|2023-03-14 06:35:00|2091.1|2085.1|2091.9|2085.9|2092.4|2086.4|2090.9|2084.9|15
1678776000000|2023-03-14 06:40:00|2091.6|2085.6|2092.1|2086.1|2092.1|2086.1|2091.4|2085.4|6
1678776300000|2023-03-14 06:45:00|2091.9|2085.9|2092.1|2086.1|2092.1|2086.1|2090.9|2084.9|18
1678776600000|2023-03-14 06:50:00|2091.9|2085.9|2091.1|2085.1|2093.4|2087.4|2091.1|2085.1|38
1678776900000|2023-03-14 06:55:00|2091.4|2085.4|2091.9|2085.9|2092.4|2086.4|2090.6|2084.6|37
1678777200000|2023-03-14 07:00:00|2091.6|2085.6|2093.6|2087.6|2093.6|2087.6|2090.9|2084.9|14
1678777500000|2023-03-14 07:05:00|2093.4|2087.4|2092.1|2086.1|2093.4|2087.4|2091.1|2085.1|15
1678777800000|2023-03-14 07:10:00|2092.6|2086.6|2091.4|2085.4|2093.1|2087.1|2091.4|2085.4|9
1678778100000|2023-03-14 07:15:00|2091.1|2085.1|2089.6|2083.6|2091.1|2085.1|2089.1|2083.1|16
1678778400000|2023-03-14 07:20:00|2089.4|2083.4|2089.1|2083.1|2089.4|2083.4|2087.4|2081.4|17
1678778700000|2023-03-14 07:25:00|2089.4|2083.4|2085.1|2079.1|2089.4|2083.4|2084.9|2078.9|22
1678779000000|2023-03-14 07:30:00|2084.1|2078.1|2080.1|2074.1|2084.1|2078.1|2080.1|2074.1|17
1678779300000|2023-03-14 07:35:00|2080.4|2074.4|2083.1|2077.1|2084.6|2078.6|2080.4|2074.4|15
1678779600000|2023-03-14 07:40:00|2082.6|2076.6|2080.6|2074.6|2082.9|2076.9|2079.6|2073.6|12
1678779900000|2023-03-14 07:45:00|2080.4|2074.4|2078.1|2072.1|2080.4|2074.4|2078.1|2072.1|12
1678780200000|2023-03-14 07:50:00|2077.6|2071.6|2080.9|2074.9|2080.9|2074.9|2077.6|2071.6|10
1678780500000|2023-03-14 07:55:00|2082.3|2076.3|2083.4|2077.4|2084.1|2078.1|2081.6|2075.6|15
1678780800000|2023-03-14 08:00:00|2083.1|2077.1|2075.6|2069.6|2083.1|2077.1|2075|2069|65
1678781100000|2023-03-14 08:05:00|2075.9|2069.9|2079|2073|2081.9|2075.9|2075.3|2069.3|37
1678781400000|2023-03-14 08:10:00|2079.6|2073.6|2079.3|2073.3|2081.3|2075.3|2077.5|2071.5|35
1678781700000|2023-03-14 08:15:00|2079.5|2073.5|2074.9|2068.9|2080.9|2074.9|2073.8|2067.8|46
1678782000000|2023-03-14 08:20:00|2074.8|2068.8|2073.9|2067.9|2075|2069|2073.9|2067.9|25
1678782300000|2023-03-14 08:25:00|2073.6|2067.6|2076.5|2070.5|2076.5|2070.5|2069.4|2063.4|34
1678782600000|2023-03-14 08:30:00|2076.4|2070.4|2074.3|2068.3|2076.4|2070.4|2073.4|2067.4|27
1678782900000|2023-03-14 08:35:00|2074.5|2068.5|2073.6|2067.6|2074.5|2068.5|2070.8|2064.8|37
1678783200000|2023-03-14 08:40:00|2073.4|2067.4|2073.1|2067.1|2075|2069|2072|2066|38
1678783500000|2023-03-14 08:45:00|2073|2067|2072.3|2066.3|2073|2067|2070.8|2064.8|29
1678783800000|2023-03-14 08:50:00|2072.1|2066.1|2069|2063|2072.1|2066.1|2068.8|2062.8|31
1678784100000|2023-03-14 08:55:00|2068.8|2062.8|2076.3|2070.3|2076.3|2070.3|2068.8|2062.8|27
1678784400000|2023-03-14 09:00:00|2076|2070|2070.5|2064.5|2076.4|2070.4|2070.5|2064.5|47
1678784700000|2023-03-14 09:05:00|2070.8|2064.8|2064.3|2058.3|2070.9|2064.9|2063.5|2057.5|52
1678785000000|2023-03-14 09:10:00|2065.1|2059.1|2068.3|2062.3|2068.3|2062.3|2063.4|2057.4|40
1678785300000|2023-03-14 09:15:00|2069.1|2063.1|2068.3|2062.3|2070.4|2064.4|2067.8|2061.8|34
1678785600000|2023-03-14 09:20:00|2068.1|2062.1|2068.5|2062.5|2068.8|2062.8|2067.6|2061.6|19
1678785900000|2023-03-14 09:25:00|2068.8|2062.8|2068.8|2062.8|2071.9|2065.9|2068.6|2062.6|31
1678786200000|2023-03-14 09:30:00|2068.5|2062.5|2073.9|2067.9|2074|2068|2068|2062|43
1678786500000|2023-03-14 09:35:00|2073.8|2067.8|2079.8|2073.8|2079.9|2073.9|2073.8|2067.8|62
1678786800000|2023-03-14 09:40:00|2080.3|2074.3|2079.3|2073.3|2081.8|2075.8|2078.9|2072.9|60
1678787100000|2023-03-14 09:45:00|2079.1|2073.1|2077.4|2071.4|2079.1|2073.1|2076.9|2070.9|22
1678787400000|2023-03-14 09:50:00|2077.6|2071.6|2078.6|2072.6|2078.9|2072.9|2077.6|2071.6|11
1678787700000|2023-03-14 09:55:00|2078.4|2072.4|2081.5|2075.5|2081.5|2075.5|2078.4|2072.4|16
1678788000000|2023-03-14 10:00:00|2081.6|2075.6|2080.9|2074.9|2086.9|2080.9|2080.5|2074.5|31
1678788300000|2023-03-14 10:05:00|2081|2075|2080.3|2074.3|2083.1|2077.1|2079.8|2073.8|20
1678788600000|2023-03-14 10:10:00|2080.4|2074.4|2081.4|2075.4|2083.8|2077.8|2080.4|2074.4|24
1678788900000|2023-03-14 10:15:00|2082.9|2076.9|2086|2080|2086|2080|2082.3|2076.3|21
1678789200000|2023-03-14 10:20:00|2086.4|2080.4|2083.5|2077.5|2086.8|2080.8|2083|2077|30
1678789500000|2023-03-14 10:25:00|2083.8|2077.8|2086.8|2080.8|2086.8|2080.8|2082.8|2076.8|22
1678789800000|2023-03-14 10:30:00|2086.6|2080.6|2083.8|2077.8|2086.6|2080.6|2082|2076|23
1678790100000|2023-03-14 10:35:00|2083.6|2077.6|2083.9|2077.9|2084.6|2078.6|2083.4|2077.4|14
1678790400000|2023-03-14 10:40:00|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.3|2077.3|11
1678790700000|2023-03-14 10:45:00|2083.5|2077.5|2086|2080|2086.6|2080.6|2083.4|2077.4|30
1678791000000|2023-03-14 10:50:00|2086.1|2080.1|2082.5|2076.5|2086.8|2080.8|2082.5|2076.5|15
1678791300000|2023-03-14 10:55:00|2082.6|2076.6|2084|2078|2084.8|2078.8|2082.5|2076.5|22
1678791600000|2023-03-14 11:00:00|2083.8|2077.8|2086.4|2080.4|2086.5|2080.5|2083.8|2077.8|26
1678791900000|2023-03-14 11:05:00|2086.1|2080.1|2086|2080|2086.5|2080.5|2085.4|2079.4|14
1678792200000|2023-03-14 11:10:00|2086.3|2080.3|2084.5|2078.5|2086.3|2080.3|2083.4|2077.4|28
1678792500000|2023-03-14 11:15:00|2084.4|2078.4|2082.6|2076.6|2084.4|2078.4|2081.4|2075.4|39
1678792800000|2023-03-14 11:20:00|2082.4|2076.4|2085|2079|2085.3|2079.3|2082.3|2076.3|21
1678793100000|2023-03-14 11:25:00|2084.9|2078.9|2085.8|2079.8|2087.8|2081.8|2084.8|2078.8|19
1678793400000|2023-03-14 11:30:00|2085.6|2079.6|2086.5|2080.5|2086.8|2080.8|2084.4|2078.4|29
1678793700000|2023-03-14 11:35:00|2086.3|2080.3|2088|2082|2088.9|2082.9|2085.6|2079.6|23
1678794000000|2023-03-14 11:40:00|2087.9|2081.9|2090.3|2084.3|2090.6|2084.6|2087.1|2081.1|25
1678794300000|2023-03-14 11:45:00|2090.1|2084.1|2089.1|2083.1|2090.1|2084.1|2088|2082|21
1678794600000|2023-03-14 11:50:00|2089|2083|2088|2082|2089.6|2083.6|2088|2082|32
1678794900000|2023-03-14 11:55:00|2087.9|2081.9|2085.4|2079.4|2088.1|2082.1|2085.4|2079.4|23
1678795200000|2023-03-14 12:00:00|2085.1|2079.1|2085.4|2079.4|2086.1|2080.1|2084.6|2078.6|22
1678795500000|2023-03-14 12:05:00|2085.1|2079.1|2082.6|2076.6|2087.4|2081.4|2082.1|2076.1|49
1678795800000|2023-03-14 12:10:00|2082.5|2076.5|2079.6|2073.6|2082.5|2076.5|2079.1|2073.1|26
1678796100000|2023-03-14 12:15:00|2079.8|2073.8|2084.1|2078.1|2084.4|2078.4|2079.8|2073.8|38
1678796400000|2023-03-14 12:20:00|2085|2079|2087.6|2081.6|2088.3|2082.3|2085|2079|32
1678796700000|2023-03-14 12:25:00|2087.5|2081.5|2088|2082|2089.6|2083.6|2087|2081|20
1678797000000|2023-03-14 12:30:00|2087.8|2081.8|2098.3|2092.3|2099.3|2093.3|2086|2080|113
1678797300000|2023-03-14 12:35:00|2099.4|2093.4|2096.9|2090.9|2100|2094|2095.5|2089.5|68
1678797600000|2023-03-14 12:40:00|2096.8|2090.8|2101.5|2095.5|2106.8|2100.8|2096.6|2090.6|79
1678797900000|2023-03-14 12:45:00|2101.6|2095.6|2101.5|2095.5|2102.3|2096.3|2096.3|2090.3|68
1678798200000|2023-03-14 12:50:00|2101.6|2095.6|2105.3|2099.3|2109.3|2103.3|2098.6|2092.6|93
1678798500000|2023-03-14 12:55:00|2105.5|2099.5|2106.8|2100.8|2108.3|2102.3|2103.6|2097.6|62
1678798800000|2023-03-14 13:00:00|2106.5|2100.5|2102.6|2096.6|2106.8|2100.8|2101.5|2095.5|85
1678799100000|2023-03-14 13:05:00|2102.5|2096.5|2101.8|2095.8|2102.5|2096.5|2099.9|2093.9|64
1678799400000|2023-03-14 13:10:00|2101.9|2095.9|2101.6|2095.6|2102|2096|2100|2094|29
1678799700000|2023-03-14 13:15:00|2101.9|2095.9|2103.4|2097.4|2105.5|2099.5|2101.9|2095.9|42
1678800000000|2023-03-14 13:20:00|2103.1|2097.1|2099.3|2093.3|2103.1|2097.1|2098.3|2092.3|37
1678800300000|2023-03-14 13:25:00|2099.5|2093.5|2097.9|2091.9|2101|2095|2097.6|2091.6|43
1678800600000|2023-03-14 13:30:00|2097.6|2091.6|2092.8|2086.8|2097.6|2091.6|2090.8|2084.8|44
1678800900000|2023-03-14 13:35:00|2093|2087|2092.6|2086.6|2095.5|2089.5|2092.3|2086.3|38
1678801200000|2023-03-14 13:40:00|2094.8|2088.8|2095|2089|2098|2092|2093.4|2087.4|48
1678801500000|2023-03-14 13:45:00|2094.4|2088.4|2091.8|2085.8|2094.4|2088.4|2089.4|2083.4|44
1678801800000|2023-03-14 13:50:00|2091.6|2085.6|2089.4|2083.4|2091.6|2085.6|2088.4|2082.4|42
1678802100000|2023-03-14 13:55:00|2089.5|2083.5|2085.6|2079.6|2090|2084|2085.3|2079.3|52
1678802400000|2023-03-14 14:00:00|2085.5|2079.5|2087|2081|2087.9|2081.9|2085|2079|49
1678802700000|2023-03-14 14:05:00|2087.1|2081.1|2095.8|2089.8|2096.4|2090.4|2087|2081|47
1678803000000|2023-03-14 14:10:00|2096|2090|2096.3|2090.3|2096.5|2090.5|2093.9|2087.9|33
1678803300000|2023-03-14 14:15:00|2096.4|2090.4|2094.8|2088.8|2096.4|2090.4|2094.1|2088.1|22
1678803600000|2023-03-14 14:20:00|2094.4|2088.4|2095.1|2089.1|2095.8|2089.8|2093.4|2087.4|21
1678803900000|2023-03-14 14:25:00|2095|2089|2094.4|2088.4|2095|2089|2093.5|2087.5|12
1678804200000|2023-03-14 14:30:00|2094|2088|2094.5|2088.5|2096|2090|2094|2088|24
1678804500000|2023-03-14 14:35:00|2094.4|2088.4|2091.8|2085.8|2095.4|2089.4|2091.5|2085.5|20
1678804800000|2023-03-14 14:40:00|2092|2086|2092.4|2086.4|2093|2087|2090.3|2084.3|40
1678805100000|2023-03-14 14:45:00|2092.3|2086.3|2091.6|2085.6|2092.8|2086.8|2091.5|2085.5|21
1678805400000|2023-03-14 14:50:00|2091.8|2085.8|2088.4|2082.4|2092.1|2086.1|2088.3|2082.3|26
1678805700000|2023-03-14 14:55:00|2088.1|2082.1|2087|2081|2088.4|2082.4|2086.5|2080.5|16
1678806000000|2023-03-14 15:00:00|2086.9|2080.9|2087.9|2081.9|2087.9|2081.9|2084.5|2078.5|25
1678806300000|2023-03-14 15:05:00|2087.4|2081.4|2090.5|2084.5|2091.3|2085.3|2086.9|2080.9|26
1678806600000|2023-03-14 15:10:00|2090.1|2084.1|2090|2084|2090.4|2084.4|2089.9|2083.9|10
1678806900000|2023-03-14 15:15:00|2090.1|2084.1|2093.5|2087.5|2095.5|2089.5|2090.1|2084.1|36
1678807200000|2023-03-14 15:20:00|2093.4|2087.4|2093.5|2087.5|2094|2088|2093.1|2087.1|11
1678807500000|2023-03-14 15:25:00|2093.4|2087.4|2094|2088|2094.3|2088.3|2091.6|2085.6|27
1678807800000|2023-03-14 15:30:00|2093.8|2087.8|2090.4|2084.4|2093.8|2087.8|2090.4|2084.4|27
1678808100000|2023-03-14 15:35:00|2090.5|2084.5|2089.5|2083.5|2092.3|2086.3|2087.4|2081.4|46
1678808400000|2023-03-14 15:40:00|2089.8|2083.8|2087|2081|2090.1|2084.1|2086|2080|56
1678808700000|2023-03-14 15:45:00|2086.9|2080.9|2084.1|2078.1|2086.9|2080.9|2080.5|2074.5|62
1678809000000|2023-03-14 15:50:00|2084.4|2078.4|2086|2080|2086.9|2080.9|2084.4|2078.4|24
1678809300000|2023-03-14 15:55:00|2086.3|2080.3|2085.1|2079.1|2086.3|2080.3|2081.1|2075.1|36
1678809600000|2023-03-14 16:00:00|2085.4|2079.4|2090.6|2084.6|2091.4|2085.4|2085.1|2079.1|25
1678809900000|2023-03-14 16:05:00|2089.6|2083.6|2094.3|2088.3|2094.5|2088.5|2088.8|2082.8|21
1678810200000|2023-03-14 16:10:00|2094.6|2088.6|2091.9|2085.9|2097|2091|2091.8|2085.8|36
1678810500000|2023-03-14 16:15:00|2091.8|2085.8|2089.8|2083.8|2092.1|2086.1|2086.6|2080.6|98
1678810800000|2023-03-14 16:20:00|2090.1|2084.1|2090.5|2084.5|2092.6|2086.6|2088.6|2082.6|31
1678811100000|2023-03-14 16:25:00|2090.4|2084.4|2091.6|2085.6|2091.9|2085.9|2089.9|2083.9|14
1678811400000|2023-03-14 16:30:00|2091.5|2085.5|2091.1|2085.1|2093.6|2087.6|2090.8|2084.8|29
1678811700000|2023-03-14 16:35:00|2092|2086|2096.3|2090.3|2097.8|2091.8|2092|2086|30
1678812000000|2023-03-14 16:40:00|2096.1|2090.1|2095.8|2089.8|2096.1|2090.1|2093.1|2087.1|29
1678812300000|2023-03-14 16:45:00|2095.9|2089.9|2096|2090|2096.3|2090.3|2095.6|2089.6|19
1678812600000|2023-03-14 16:50:00|2096.1|2090.1|2094.3|2088.3|2096.1|2090.1|2092.4|2086.4|34
1678812900000|2023-03-14 16:55:00|2094.9|2088.9|2094.1|2088.1|2096.4|2090.4|2094.1|2088.1|17
1678813200000|2023-03-14 17:00:00|2094.4|2088.4|2091.9|2085.9|2094.4|2088.4|2091.9|2085.9|6
1678813500000|2023-03-14 17:05:00|2091.4|2085.4|2091.4|2085.4|2092.4|2086.4|2090.9|2084.9|14
1678813800000|2023-03-14 17:10:00|2089.9|2083.9|2092.4|2086.4|2094.3|2088.3|2089.9|2083.9|20
1678814100000|2023-03-14 17:15:00|2092.1|2086.1|2091.5|2085.5|2092.1|2086.1|2090.4|2084.4|16
1678814400000|2023-03-14 17:20:00|2091.1|2085.1|2091.5|2085.5|2091.5|2085.5|2090.9|2084.9|4
1678814700000|2023-03-14 17:25:00|2091.1|2085.1|2092.4|2086.4|2092.4|2086.4|2090.9|2084.9|12
1678815000000|2023-03-14 17:30:00|2092.1|2086.1|2092.4|2086.4|2092.6|2086.6|2091.6|2085.6|15
1678815300000|2023-03-14 17:35:00|2092.3|2086.3|2091.8|2085.8|2092.4|2086.4|2091.8|2085.8|4
1678815600000|2023-03-14 17:40:00|2092|2086|2091.8|2085.8|2092.8|2086.8|2091.6|2085.6|20
1678815900000|2023-03-14 17:45:00|2092.8|2086.8|2091.9|2085.9|2092.8|2086.8|2090.5|2084.5|16
1678816200000|2023-03-14 17:50:00|2092|2086|2089.1|2083.1|2092|2086|2087.6|2081.6|12
1678816500000|2023-03-14 17:55:00|2089|2083|2085|2079|2089|2083|2081.5|2075.5|20
1678816800000|2023-03-14 18:00:00|2084.9|2078.9|2081.5|2075.5|2085|2079|2081.4|2075.4|6
1678817100000|2023-03-14 18:05:00|2082|2076|2084.4|2078.4|2084.4|2078.4|2081.8|2075.8|16
1678817400000|2023-03-14 18:10:00|2084.1|2078.1|2085.6|2079.6|2085.6|2079.6|2084.1|2078.1|6
1678817700000|2023-03-14 18:15:00|2085.8|2079.8|2086.1|2080.1|2086.3|2080.3|2085.5|2079.5|22
1678818000000|2023-03-14 18:20:00|2086|2080|2085.4|2079.4|2086.1|2080.1|2084.4|2078.4|18
1678818300000|2023-03-14 18:25:00|2085.5|2079.5|2084.6|2078.6|2085.6|2079.6|2084.5|2078.5|7
1678818600000|2023-03-14 18:30:00|2084.5|2078.5|2084|2078|2085.6|2079.6|2083.4|2077.4|26
1678818900000|2023-03-14 18:35:00|2084.1|2078.1|2084.1|2078.1|2084.3|2078.3|2084.1|2078.1|3
1678819200000|2023-03-14 18:40:00|2084|2078|2083.1|2077.1|2084|2078|2083.1|2077.1|2
1678819500000|2023-03-14 18:45:00|2083.3|2077.3|2084.6|2078.6|2085|2079|2083.3|2077.3|5
1678819800000|2023-03-14 18:50:00|2085.1|2079.1|2089.9|2083.9|2090.5|2084.5|2085.1|2079.1|14
1678820100000|2023-03-14 18:55:00|2091.1|2085.1|2094|2075.3|2095|2085.1|2088.4|2074.8|10
1678842000000|2023-03-15 01:00:00|2089.4|2083.4|2092.5|2086.5|2092.5|2086.5|2087.6|2081.6|14
1678842300000|2023-03-15 01:05:00|2092.4|2086.4|2088.9|2082.9|2092.4|2086.4|2088.9|2082.9|15
1678842600000|2023-03-15 01:10:00|2088.6|2082.6|2087.9|2081.9|2088.6|2082.6|2086.4|2080.4|8
1678842900000|2023-03-15 01:15:00|2087.6|2081.6|2091.9|2085.9|2091.9|2085.9|2086.6|2080.6|15
1678843200000|2023-03-15 01:20:00|2092.4|2086.4|2092.9|2086.9|2093.4|2087.4|2092.4|2086.4|8
1678843500000|2023-03-15 01:25:00|2093.1|2087.1|2097.6|2091.6|2097.6|2091.6|2093.1|2087.1|20
1678843800000|2023-03-15 01:30:00|2097.4|2091.4|2097.9|2091.9|2097.9|2091.9|2096.1|2090.1|16
1678844100000|2023-03-15 01:35:00|2098.1|2092.1|2099.1|2093.1|2099.6|2093.6|2098.1|2092.1|13
1678844400000|2023-03-15 01:40:00|2098.9|2092.9|2099.6|2093.6|2100.6|2094.6|2098.9|2092.9|11
1678844700000|2023-03-15 01:45:00|2099.9|2093.9|2101.1|2095.1|2101.9|2095.9|2099.9|2093.9|24
1678845000000|2023-03-15 01:50:00|2101.4|2095.4|2101.1|2095.1|2101.6|2095.6|2101.1|2095.1|6
1678845300000|2023-03-15 01:55:00|2101.4|2095.4|2102.1|2096.1|2102.1|2096.1|2101.1|2095.1|8
1678845600000|2023-03-15 02:00:00|2102.4|2096.4|2102.4|2096.4|2102.6|2096.6|2102.1|2096.1|5
1678845900000|2023-03-15 02:05:00|2102.6|2096.6|2104.6|2098.6|2104.6|2098.6|2102.6|2096.6|10
1678846200000|2023-03-15 02:10:00|2104.1|2098.1|2104.9|2098.9|2104.9|2098.9|2103.9|2097.9|9
1678846500000|2023-03-15 02:15:00|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|1
1678847100000|2023-03-15 02:25:00|2104.9|2098.9|2103.4|2097.4|2104.9|2098.9|2102.9|2096.9|7
1678847400000|2023-03-15 02:30:00|2103.1|2097.1|2103.9|2097.9|2104.6|2098.6|2102.9|2096.9|12
1678847700000|2023-03-15 02:35:00|2104.1|2098.1|2104.4|2098.4|2104.4|2098.4|2104.1|2098.1|2
1678848000000|2023-03-15 02:40:00|2104.1|2098.1|2103.9|2097.9|2104.1|2098.1|2103.6|2097.6|18
1678848300000|2023-03-15 02:45:00|2103.4|2097.4|2103.4|2097.4|2103.4|2097.4|2102.9|2096.9|4
1678848600000|2023-03-15 02:50:00|2103.6|2097.6|2104.6|2098.6|2104.6|2098.6|2103.6|2097.6|9
1678848900000|2023-03-15 02:55:00|2104.4|2098.4|2104.1|2098.1|2104.6|2098.6|2104.1|2098.1|6
1678849200000|2023-03-15 03:00:00|2103.9|2097.9|2103.6|2097.6|2103.9|2097.9|2103.4|2097.4|4
1678849800000|2023-03-15 03:10:00|2103.9|2097.9|2104.1|2098.1|2104.1|2098.1|2103.9|2097.9|2
1678850100000|2023-03-15 03:15:00|2103.9|2097.9|2105.1|2099.1|2105.1|2099.1|2103.9|2097.9|5
1678850400000|2023-03-15 03:20:00|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|1
1678850700000|2023-03-15 03:25:00|2105.1|2099.1|2104.6|2098.6|2105.1|2099.1|2104.6|2098.6|3
1678851000000|2023-03-15 03:30:00|2104.9|2098.9|2105.4|2099.4|2105.9|2099.9|2104.9|2098.9|17
1678851300000|2023-03-15 03:35:00|2105.1|2099.1|2105.6|2099.6|2105.6|2099.6|2105.1|2099.1|8
1678851900000|2023-03-15 03:45:00|2105.4|2099.4|2105.4|2099.4|2105.6|2099.6|2105.4|2099.4|5
1678852200000|2023-03-15 03:50:00|2105.6|2099.6|2105.1|2099.1|2105.6|2099.6|2105.1|2099.1|3
1678854000000|2023-03-15 04:20:00|2104.9|2098.9|2105.1|2099.1|2105.1|2099.1|2104.9|2098.9|2
1678855200000|2023-03-15 04:40:00|2104.9|2098.9|2105.1|2099.1|2105.1|2099.1|2104.9|2098.9|2
1678856400000|2023-03-15 05:00:00|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|1
1678856700000|2023-03-15 05:05:00|2105.1|2099.1|2105.1|2099.1|2105.1|2099.1|2105.1|2099.1|1
1678857300000|2023-03-15 05:15:00|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|1
1678857900000|2023-03-15 05:25:00|2105.1|2099.1|2105.9|2099.9|2105.9|2099.9|2105.1|2099.1|3
1678858200000|2023-03-15 05:30:00|2105.6|2099.6|2104.4|2098.4|2105.6|2099.6|2103.9|2097.9|9
1678858500000|2023-03-15 05:35:00|2104.1|2098.1|2105.4|2099.4|2105.6|2099.6|2104.1|2098.1|10
1678858800000|2023-03-15 05:40:00|2105.1|2099.1|2105.6|2099.6|2105.9|2099.9|2105.1|2099.1|4
1678859100000|2023-03-15 05:45:00|2105.4|2099.4|2104.9|2098.9|2105.6|2099.6|2104.6|2098.6|7
1678859400000|2023-03-15 05:50:00|2104.6|2098.6|2105.9|2099.9|2105.9|2099.9|2103.9|2097.9|11
1678859700000|2023-03-15 05:55:00|2105.6|2099.6|2105.4|2099.4|2105.6|2099.6|2105.4|2099.4|2
1678860000000|2023-03-15 06:00:00|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|2104.6|2098.6|3
1678860300000|2023-03-15 06:05:00|2105.4|2099.4|2104.1|2098.1|2105.9|2099.9|2102.9|2096.9|17
1678860600000|2023-03-15 06:10:00|2104.4|2098.4|2104.4|2098.4|2104.4|2098.4|2104.4|2098.4|1
1678860900000|2023-03-15 06:15:00|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|1
1678861200000|2023-03-15 06:20:00|2104.9|2098.9|2104.4|2098.4|2105.6|2099.6|2104.4|2098.4|9
1678861500000|2023-03-15 06:25:00|2105.1|2099.1|2104.9|2098.9|2105.4|2099.4|2104.4|2098.4|7
1678862100000|2023-03-15 06:35:00|2104.6|2098.6|2103.6|2097.6|2104.6|2098.6|2103.4|2097.4|14
1678862400000|2023-03-15 06:40:00|2103.9|2097.9|2103.1|2097.1|2104.4|2098.4|2102.4|2096.4|8
1678863000000|2023-03-15 06:50:00|2102.9|2096.9|2103.6|2097.6|2103.6|2097.6|2102.6|2096.6|16
1678863300000|2023-03-15 06:55:00|2103.9|2097.9|2103.1|2097.1|2104.4|2098.4|2102.9|2096.9|23
1678863600000|2023-03-15 07:00:00|2103.4|2097.4|2104.1|2098.1|2104.1|2098.1|2103.1|2097.1|8
1678863900000|2023-03-15 07:05:00|2103.9|2097.9|2106.4|2100.4|2106.6|2100.6|2103.9|2097.9|14
1678864200000|2023-03-15 07:10:00|2106.6|2100.6|2106.9|2100.9|2106.9|2100.9|2106.4|2100.4|10
1678864500000|2023-03-15 07:15:00|2106.6|2100.6|2108.4|2102.4|2108.4|2102.4|2106.6|2100.6|12
1678864800000|2023-03-15 07:20:00|2108.1|2102.1|2107.9|2101.9|2108.1|2102.1|2107.9|2101.9|4
1678865100000|2023-03-15 07:25:00|2107.6|2101.6|2103.4|2097.4|2108.1|2102.1|2103.4|2097.4|20
1678865400000|2023-03-15 07:30:00|2103.1|2097.1|2100.9|2094.9|2103.4|2097.4|2099.6|2093.6|33
1678865700000|2023-03-15 07:35:00|2101.1|2095.1|2096.9|2090.9|2101.1|2095.1|2096.4|2090.4|16
1678866000000|2023-03-15 07:40:00|2097.1|2091.1|2100.1|2094.1|2100.1|2094.1|2097.1|2091.1|10
1678866300000|2023-03-15 07:45:00|2100.6|2094.6|2096.4|2090.4|2101.1|2095.1|2096.4|2090.4|12
1678866600000|2023-03-15 07:50:00|2096.1|2090.1|2097.9|2091.9|2098.6|2092.6|2094.4|2088.4|21
1678866900000|2023-03-15 07:55:00|2098.1|2092.1|2098.3|2092.3|2099.3|2093.3|2098|2092|17
1678867200000|2023-03-15 08:00:00|2098.4|2092.4|2092.3|2086.3|2098.6|2092.6|2091.3|2085.3|59
1678867500000|2023-03-15 08:05:00|2093.1|2087.1|2093.3|2087.3|2097.6|2091.6|2090.5|2084.5|54
1678867800000|2023-03-15 08:10:00|2093.1|2087.1|2089|2083|2093.1|2087.1|2085.9|2079.9|36
1678868100000|2023-03-15 08:15:00|2088.9|2082.9|2091.8|2085.8|2091.9|2085.9|2086.1|2080.1|27
1678868400000|2023-03-15 08:20:00|2091.6|2085.6|2090.6|2084.6|2091.6|2085.6|2088.9|2082.9|27
1678868700000|2023-03-15 08:25:00|2090.5|2084.5|2093.1|2087.1|2093.1|2087.1|2089.5|2083.5|19
1678869000000|2023-03-15 08:30:00|2092.8|2086.8|2095|2089|2095.4|2089.4|2092.5|2086.5|22
1678869300000|2023-03-15 08:35:00|2095.1|2089.1|2097.6|2091.6|2097.6|2091.6|2095.1|2089.1|18
1678869600000|2023-03-15 08:40:00|2097.4|2091.4|2100.5|2094.5|2101.1|2095.1|2097.1|2091.1|29
1678869900000|2023-03-15 08:45:00|2100.4|2094.4|2101.4|2095.4|2101.4|2095.4|2100.4|2094.4|6
1678870200000|2023-03-15 08:50:00|2101.6|2095.6|2101.6|2095.6|2101.9|2095.9|2101.4|2095.4|7
1678870500000|2023-03-15 08:55:00|2101.9|2095.9|2101|2095|2102.9|2096.9|2101|2095|19
1678870800000|2023-03-15 09:00:00|2100.4|2094.4|2103.9|2097.9|2103.9|2097.9|2096.6|2090.6|59
1678871100000|2023-03-15 09:05:00|2104.3|2098.3|2107.8|2101.8|2108.8|2102.8|2101.9|2095.9|49
1678871400000|2023-03-15 09:10:00|2107.9|2101.9|2103.5|2097.5|2107.9|2101.9|2103.5|2097.5|34
1678871700000|2023-03-15 09:15:00|2103.4|2097.4|2105|2099|2105.3|2099.3|2100.6|2094.6|25
1678872000000|2023-03-15 09:20:00|2104.8|2098.8|2104.6|2098.6|2104.8|2098.8|2102.5|2096.5|24
1678872300000|2023-03-15 09:25:00|2104.8|2098.8|2106.6|2100.6|2106.6|2100.6|2104.8|2098.8|20
1678872600000|2023-03-15 09:30:00|2106.8|2100.8|2104.9|2098.9|2107|2101|2104.6|2098.6|19
1678872900000|2023-03-15 09:35:00|2104.8|2098.8|2102.6|2096.6|2104.9|2098.9|2102.6|2096.6|23
1678873200000|2023-03-15 09:40:00|2102.8|2096.8|2105.1|2099.1|2105.1|2099.1|2100.3|2094.3|35
1678873500000|2023-03-15 09:45:00|2105.6|2099.6|2105.8|2099.8|2105.8|2099.8|2102.3|2096.3|31
1678873800000|2023-03-15 09:50:00|2106|2100|2105|2099|2106.5|2100.5|2104.3|2098.3|20
1678874100000|2023-03-15 09:55:00|2104.8|2098.8|2106|2100|2106.3|2100.3|2104|2098|31
1678874400000|2023-03-15 10:00:00|2105.3|2099.3|2105.4|2099.4|2106.3|2100.3|2103.6|2097.6|35
1678874700000|2023-03-15 10:05:00|2105.3|2099.3|2105.3|2099.3|2105.5|2099.5|2104.5|2098.5|22
1678875000000|2023-03-15 10:10:00|2105|2099|2103.1|2097.1|2105.3|2099.3|2103|2097|37
1678875300000|2023-03-15 10:15:00|2103.3|2097.3|2104.5|2098.5|2106|2100|2103.3|2097.3|38
1678875600000|2023-03-15 10:20:00|2104.8|2098.8|2105.1|2099.1|2106|2100|2104.8|2098.8|25
1678875900000|2023-03-15 10:25:00|2106|2100|2107|2101|2107|2101|2105.9|2099.9|26
1678876200000|2023-03-15 10:30:00|2106.9|2100.9|2105.5|2099.5|2106.9|2100.9|2104.6|2098.6|36
1678876500000|2023-03-15 10:35:00|2106|2100|2104.9|2098.9|2106.3|2100.3|2104|2098|39
1678876800000|2023-03-15 10:40:00|2105.1|2099.1|2101.4|2095.4|2105.4|2099.4|2101|2095|45
1678877100000|2023-03-15 10:45:00|2101.1|2095.1|2097.5|2091.5|2101.1|2095.1|2097.5|2091.5|34
1678877400000|2023-03-15 10:50:00|2097.4|2091.4|2096.3|2090.3|2098|2092|2094.4|2088.4|31
1678877700000|2023-03-15 10:55:00|2096|2090|2094.3|2088.3|2097.4|2091.4|2092.3|2086.3|41
1678878000000|2023-03-15 11:00:00|2095.1|2089.1|2097.9|2091.9|2098.5|2092.5|2094.9|2088.9|43
1678878300000|2023-03-15 11:05:00|2098.6|2092.6|2097.3|2091.3|2098.9|2092.9|2095.6|2089.6|25
1678878600000|2023-03-15 11:10:00|2097.1|2091.1|2094.3|2088.3|2097.8|2091.8|2094.3|2088.3|28
1678878900000|2023-03-15 11:15:00|2094.4|2088.4|2094|2088|2096.6|2090.6|2092.3|2086.3|28
1678879200000|2023-03-15 11:20:00|2093.8|2087.8|2087.6|2081.6|2094|2088|2085.1|2079.1|80
1678879500000|2023-03-15 11:25:00|2087.8|2081.8|2092|2086|2095.1|2089.1|2087.6|2081.6|46
1678879800000|2023-03-15 11:30:00|2091.9|2085.9|2090.8|2084.8|2091.9|2085.9|2088.9|2082.9|46
1678880100000|2023-03-15 11:35:00|2090.6|2084.6|2095.3|2089.3|2095.6|2089.6|2090.6|2084.6|36
1678880400000|2023-03-15 11:40:00|2095|2089|2092.8|2086.8|2095|2089|2092.5|2086.5|28
1678880700000|2023-03-15 11:45:00|2092.6|2086.6|2092.5|2086.5|2092.6|2086.6|2091.5|2085.5|15
1678881000000|2023-03-15 11:50:00|2092.4|2086.4|2097.1|2091.1|2097.4|2091.4|2092.4|2086.4|55
1678881300000|2023-03-15 11:55:00|2096.9|2090.9|2098.4|2092.4|2098.4|2092.4|2095.6|2089.6|27
1678881600000|2023-03-15 12:00:00|2098.6|2092.6|2099.6|2093.6|2101.8|2095.8|2096.1|2090.1|45
1678881900000|2023-03-15 12:05:00|2099.8|2093.8|2101.1|2095.1|2102.9|2096.9|2099.5|2093.5|60
1678882200000|2023-03-15 12:10:00|2100.9|2094.9|2101|2095|2101.8|2095.8|2099|2093|44
1678882500000|2023-03-15 12:15:00|2100.8|2094.8|2098.3|2092.3|2101|2095|2097.6|2091.6|28
1678882800000|2023-03-15 12:20:00|2098.5|2092.5|2096|2090|2101.8|2095.8|2095.6|2089.6|32
1678883100000|2023-03-15 12:25:00|2096.3|2090.3|2094.4|2088.4|2098.4|2092.4|2093.5|2087.5|34
1678883400000|2023-03-15 12:30:00|2094.6|2088.6|2091.5|2085.5|2098.4|2092.4|2091.5|2085.5|61
1678883700000|2023-03-15 12:35:00|2091.3|2085.3|2100.3|2094.3|2100.3|2094.3|2088.5|2082.5|77
1678884000000|2023-03-15 12:40:00|2100|2094|2093.1|2087.1|2100.3|2094.3|2092.5|2086.5|78
1678884300000|2023-03-15 12:45:00|2093|2087|2091.9|2085.9|2096|2090|2089.3|2083.3|93
1678884600000|2023-03-15 12:50:00|2091.6|2085.6|2093.8|2087.8|2094.1|2088.1|2088.6|2082.6|56
1678884900000|2023-03-15 12:55:00|2093.9|2087.9|2093.3|2087.3|2095|2089|2090|2084|60
1678885200000|2023-03-15 13:00:00|2093.5|2087.5|2097.1|2091.1|2101.3|2095.3|2093.3|2087.3|92
1678885500000|2023-03-15 13:05:00|2097.3|2091.3|2095.4|2089.4|2097.8|2091.8|2094.5|2088.5|150
1678885800000|2023-03-15 13:10:00|2095.5|2089.5|2098.1|2092.1|2098.1|2092.1|2093.9|2087.9|142
1678886100000|2023-03-15 13:15:00|2098.8|2092.8|2099.5|2093.5|2101.8|2095.8|2098.5|2092.5|46
1678886400000|2023-03-15 13:20:00|2099.8|2093.8|2098.4|2092.4|2100.8|2094.8|2098.3|2092.3|38
1678886700000|2023-03-15 13:25:00|2098.3|2092.3|2096|2090|2098.3|2092.3|2095.4|2089.4|35
1678887000000|2023-03-15 13:30:00|2096.4|2090.4|2092|2086|2096.9|2090.9|2092|2086|71
1678887300000|2023-03-15 13:35:00|2092.1|2086.1|2092.5|2086.5|2095.3|2089.3|2091.6|2085.6|63
1678887600000|2023-03-15 13:40:00|2092.3|2086.3|2095.8|2089.8|2096.1|2090.1|2092|2086|53
1678887900000|2023-03-15 13:45:00|2095.5|2089.5|2092|2086|2095.5|2089.5|2091.1|2085.1|60
1678888200000|2023-03-15 13:50:00|2091.9|2085.9|2091.4|2085.4|2093.1|2087.1|2090.1|2084.1|54
1678888500000|2023-03-15 13:55:00|2091.1|2085.1|2089.4|2083.4|2091.1|2085.1|2088.9|2082.9|16
1678888800000|2023-03-15 14:00:00|2089.5|2083.5|2091.6|2085.6|2091.9|2085.9|2089.5|2083.5|31
1678889100000|2023-03-15 14:05:00|2091.4|2085.4|2090.8|2084.8|2093.1|2087.1|2089.9|2083.9|50
1678889400000|2023-03-15 14:10:00|2090.9|2084.9|2089.5|2083.5|2091.8|2085.8|2089.3|2083.3|40
1678889700000|2023-03-15 14:15:00|2089.6|2083.6|2080.6|2074.6|2089.6|2083.6|2079.9|2073.9|61
1678890000000|2023-03-15 14:20:00|2080.5|2074.5|2083.9|2077.9|2084.5|2078.5|2079|2073|83
1678890300000|2023-03-15 14:25:00|2083.8|2077.8|2085.5|2079.5|2086.1|2080.1|2082.8|2076.8|38
1678890600000|2023-03-15 14:30:00|2085.3|2079.3|2079.1|2073.1|2086.8|2080.8|2079.1|2073.1|110
1678890900000|2023-03-15 14:35:00|2078.9|2072.9|2079.5|2073.5|2081.5|2075.5|2076.9|2070.9|34
1678891200000|2023-03-15 14:40:00|2079.3|2073.3|2074.1|2068.1|2079.3|2073.3|2072.1|2066.1|82
1678891500000|2023-03-15 14:45:00|2074.6|2068.6|2074.8|2068.8|2076.1|2070.1|2071|2065|42
1678891800000|2023-03-15 14:50:00|2074.5|2068.5|2078|2072|2078.4|2072.4|2070.9|2064.9|51
1678892100000|2023-03-15 14:55:00|2078.1|2072.1|2082|2076|2082|2076|2077.8|2071.8|44
1678892400000|2023-03-15 15:00:00|2082.5|2076.5|2082.5|2076.5|2084.4|2078.4|2082|2076|23
1678892700000|2023-03-15 15:05:00|2082.3|2076.3|2081.5|2075.5|2082.4|2076.4|2081|2075|21
1678893000000|2023-03-15 15:10:00|2081.1|2075.1|2078|2072|2081.1|2075.1|2078|2072|32
1678893300000|2023-03-15 15:15:00|2078.3|2072.3|2077.4|2071.4|2079.8|2073.8|2076.1|2070.1|48
1678893600000|2023-03-15 15:20:00|2077|2071|2070.8|2064.8|2077.1|2071.1|2070.8|2064.8|52
1678893900000|2023-03-15 15:25:00|2070.5|2064.5|2076|2070|2076.5|2070.5|2069.6|2063.6|42
1678894200000|2023-03-15 15:30:00|2075.8|2069.8|2077.1|2071.1|2079|2073|2075.3|2069.3|26
1678894500000|2023-03-15 15:35:00|2077.3|2071.3|2076.8|2070.8|2078.4|2072.4|2076.8|2070.8|25
1678894800000|2023-03-15 15:40:00|2076.6|2070.6|2074.6|2068.6|2076.6|2070.6|2073.6|2067.6|28
1678895100000|2023-03-15 15:45:00|2074.8|2068.8|2076|2070|2076.8|2070.8|2072.4|2066.4|56
1678895400000|2023-03-15 15:50:00|2076.3|2070.3|2076.5|2070.5|2077.3|2071.3|2075.5|2069.5|24
1678895700000|2023-03-15 15:55:00|2076.4|2070.4|2074.4|2068.4|2077|2071|2074.3|2068.3|60
1678896000000|2023-03-15 16:00:00|2074.1|2068.1|2072.3|2066.3|2074.1|2068.1|2071.5|2065.5|39
1678896300000|2023-03-15 16:05:00|2072.8|2066.8|2071.3|2065.3|2072.8|2066.8|2071.3|2065.3|38
1678896600000|2023-03-15 16:10:00|2071.1|2065.1|2071.5|2065.5|2073.1|2067.1|2071|2065|44
1678896900000|2023-03-15 16:15:00|2070.8|2064.8|2072.1|2066.1|2079.5|2073.5|2069.5|2063.5|104
1678897200000|2023-03-15 16:20:00|2072.6|2066.6|2071.1|2065.1|2072.9|2066.9|2069.8|2063.8|30
1678897500000|2023-03-15 16:25:00|2070.6|2064.6|2072.6|2066.6|2072.9|2066.9|2069.8|2063.8|20
1678897800000|2023-03-15 16:30:00|2072.8|2066.8|2066.4|2060.4|2074.3|2068.3|2066.3|2060.3|42
1678898100000|2023-03-15 16:35:00|2066.3|2060.3|2067.6|2061.6|2068.3|2062.3|2066.3|2060.3|14
1678898400000|2023-03-15 16:40:00|2067.8|2061.8|2071.8|2065.8|2072.1|2066.1|2067.8|2061.8|40
1678898700000|2023-03-15 16:45:00|2071.5|2065.5|2072.4|2066.4|2072.9|2066.9|2070.6|2064.6|36
1678899000000|2023-03-15 16:50:00|2072.3|2066.3|2071.6|2065.6|2072.4|2066.4|2071.3|2065.3|31
1678899300000|2023-03-15 16:55:00|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|2070.6|2064.6|13
1678899600000|2023-03-15 17:00:00|2071.6|2065.6|2076.6|2070.6|2076.9|2070.9|2071.6|2065.6|36
1678899900000|2023-03-15 17:05:00|2076.9|2070.9|2076|2070|2076.9|2070.9|2075.6|2069.6|42
1678900200000|2023-03-15 17:10:00|2075.9|2069.9|2075.8|2069.8|2076.3|2070.3|2075.4|2069.4|14
1678900500000|2023-03-15 17:15:00|2075.5|2069.5|2076.4|2070.4|2076.4|2070.4|2075.5|2069.5|15
1678900800000|2023-03-15 17:20:00|2076.3|2070.3|2075.1|2069.1|2076.3|2070.3|2072.4|2066.4|25
1678901100000|2023-03-15 17:25:00|2074.9|2068.9|2073.8|2067.8|2075.4|2069.4|2072.9|2066.9|40
1678901400000|2023-03-15 17:30:00|2074|2068|2075.3|2069.3|2075.9|2069.9|2073.8|2067.8|28
1678901700000|2023-03-15 17:35:00|2075.5|2069.5|2075.8|2069.8|2076.1|2070.1|2075.3|2069.3|24
1678902000000|2023-03-15 17:40:00|2075.9|2069.9|2076.9|2070.9|2077.1|2071.1|2075.6|2069.6|20
1678902300000|2023-03-15 17:45:00|2076.6|2070.6|2076.3|2070.3|2076.9|2070.9|2075.8|2069.8|20
1678902600000|2023-03-15 17:50:00|2076|2070|2076.5|2070.5|2077.3|2071.3|2076|2070|13
1678902900000|2023-03-15 17:55:00|2076.4|2070.4|2073.9|2067.9|2076.4|2070.4|2073.9|2067.9|15
1678903200000|2023-03-15 18:00:00|2073.8|2067.8|2070.6|2064.6|2073.9|2067.9|2070.6|2064.6|12
1678903500000|2023-03-15 18:05:00|2070.5|2064.5|2068.9|2062.9|2070.5|2064.5|2068.6|2062.6|16
1678903800000|2023-03-15 18:10:00|2069.1|2063.1|2069.1|2063.1|2069.6|2063.6|2069.1|2063.1|9
1678904100000|2023-03-15 18:15:00|2069.4|2063.4|2069.4|2063.4|2069.6|2063.6|2069.1|2063.1|11
1678904400000|2023-03-15 18:20:00|2069.1|2063.1|2069.6|2063.6|2069.6|2063.6|2069.1|2063.1|11
1678904700000|2023-03-15 18:25:00|2069.4|2063.4|2073.1|2067.1|2073.5|2067.5|2069.4|2063.4|33
1678905000000|2023-03-15 18:30:00|2072.9|2066.9|2069.5|2063.5|2073.6|2067.6|2069.1|2063.1|54
1678905300000|2023-03-15 18:35:00|2069.3|2063.3|2068.4|2062.4|2069.5|2063.5|2068.4|2062.4|23
1678905600000|2023-03-15 18:40:00|2067.9|2061.9|2069.4|2063.4|2069.8|2063.8|2067|2061|24
1678905900000|2023-03-15 18:45:00|2069.3|2063.3|2069.9|2063.9|2070|2064|2069.3|2063.3|19
1678906200000|2023-03-15 18:50:00|2069.8|2063.8|2070.6|2064.6|2071|2065|2069.8|2063.8|14
1678906500000|2023-03-15 18:55:00|2069.9|2063.9|2079|2060.3|2079|2064.6|2069.9|2058.3|7
1678928400000|2023-03-16 01:00:00|2080.4|2074.4|2080.4|2074.4|2084.1|2078.1|2078.1|2072.1|18
1678928700000|2023-03-16 01:05:00|2080.1|2074.1|2082.6|2076.6|2082.6|2076.6|2078.4|2072.4|15
1678929000000|2023-03-16 01:10:00|2082.4|2076.4|2080.6|2074.6|2082.4|2076.4|2079.6|2073.6|17
1678929300000|2023-03-16 01:15:00|2080.4|2074.4|2082.4|2076.4|2082.4|2076.4|2079.1|2073.1|19
1678929600000|2023-03-16 01:20:00|2082.6|2076.6|2083.4|2077.4|2083.4|2077.4|2082.4|2076.4|4
1678929900000|2023-03-16 01:25:00|2083.6|2077.6|2083.9|2077.9|2083.9|2077.9|2083.6|2077.6|10
1678930200000|2023-03-16 01:30:00|2084.1|2078.1|2085.1|2079.1|2085.1|2079.1|2083.6|2077.6|4
1678930500000|2023-03-16 01:35:00|2085.4|2079.4|2086.9|2080.9|2086.9|2080.9|2085.4|2079.4|8
1678930800000|2023-03-16 01:40:00|2086.4|2080.4|2084.4|2078.4|2086.9|2080.9|2083.9|2077.9|16
1678931100000|2023-03-16 01:45:00|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|2084.1|2078.1|11
1678931400000|2023-03-16 01:50:00|2084.9|2078.9|2083.6|2077.6|2085.1|2079.1|2083.6|2077.6|18
1678932000000|2023-03-16 02:00:00|2083.4|2077.4|2083.1|2077.1|2083.4|2077.4|2081.9|2075.9|9
1678932300000|2023-03-16 02:05:00|2083.4|2077.4|2083.9|2077.9|2084.1|2078.1|2082.4|2076.4|11
1678932600000|2023-03-16 02:10:00|2083.6|2077.6|2083.6|2077.6|2084.6|2078.6|2082.1|2076.1|27
1678932900000|2023-03-16 02:15:00|2083.9|2077.9|2084.6|2078.6|2084.6|2078.6|2083.9|2077.9|3
1678933200000|2023-03-16 02:20:00|2084.4|2078.4|2083.1|2077.1|2084.6|2078.6|2083.1|2077.1|7
1678933500000|2023-03-16 02:25:00|2083.4|2077.4|2083.6|2077.6|2083.6|2077.6|2083.4|2077.4|2
1678933800000|2023-03-16 02:30:00|2083.4|2077.4|2082.1|2076.1|2084.4|2078.4|2081.4|2075.4|21
1678934100000|2023-03-16 02:35:00|2082.4|2076.4|2084.4|2078.4|2084.4|2078.4|2082.4|2076.4|7
1678934400000|2023-03-16 02:40:00|2084.6|2078.6|2083.9|2077.9|2084.6|2078.6|2083.6|2077.6|5
1678934700000|2023-03-16 02:45:00|2083.6|2077.6|2081.6|2075.6|2083.6|2077.6|2081.6|2075.6|10
1678935000000|2023-03-16 02:50:00|2081.4|2075.4|2080.6|2074.6|2082.6|2076.6|2080.6|2074.6|8
1678935300000|2023-03-16 02:55:00|2080.9|2074.9|2082.9|2076.9|2083.1|2077.1|2080.9|2074.9|6
1678935600000|2023-03-16 03:00:00|2083.1|2077.1|2080.9|2074.9|2083.1|2077.1|2080.9|2074.9|9
1678935900000|2023-03-16 03:05:00|2082.1|2076.1|2080.4|2074.4|2082.1|2076.1|2079.9|2073.9|25
1678936200000|2023-03-16 03:10:00|2080.1|2074.1|2079.1|2073.1|2080.9|2074.9|2078.4|2072.4|19
1678936500000|2023-03-16 03:15:00|2079.4|2073.4|2081.6|2075.6|2081.6|2075.6|2079.4|2073.4|12
1678936800000|2023-03-16 03:20:00|2080.9|2074.9|2082.6|2076.6|2082.6|2076.6|2080.9|2074.9|11
1678937100000|2023-03-16 03:25:00|2082.4|2076.4|2084.4|2078.4|2084.4|2078.4|2082.4|2076.4|9
1678937400000|2023-03-16 03:30:00|2084.6|2078.6|2083.9|2077.9|2084.9|2078.9|2083.6|2077.6|5
1678937700000|2023-03-16 03:35:00|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2082.9|2076.9|6
1678938000000|2023-03-16 03:40:00|2084.9|2078.9|2084.6|2078.6|2085.1|2079.1|2084.6|2078.6|6
1678938300000|2023-03-16 03:45:00|2084.9|2078.9|2085.6|2079.6|2085.6|2079.6|2084.9|2078.9|3
1678938600000|2023-03-16 03:50:00|2085.9|2079.9|2084.1|2078.1|2086.4|2080.4|2083.9|2077.9|6
1678938900000|2023-03-16 03:55:00|2083.9|2077.9|2085.1|2079.1|2085.1|2079.1|2083.9|2077.9|4
1678939200000|2023-03-16 04:00:00|2085.4|2079.4|2085.9|2079.9|2085.9|2079.9|2085.4|2079.4|2
1678939500000|2023-03-16 04:05:00|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|1
1678939800000|2023-03-16 04:10:00|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|1
1678940100000|2023-03-16 04:15:00|2086.1|2080.1|2085.6|2079.6|2086.1|2080.1|2085.4|2079.4|3
1678940400000|2023-03-16 04:20:00|2083.6|2077.6|2082.1|2076.1|2083.6|2077.6|2082.1|2076.1|4
1678940700000|2023-03-16 04:25:00|2081.9|2075.9|2081.4|2075.4|2082.1|2076.1|2081.4|2075.4|4
1678941000000|2023-03-16 04:30:00|2081.6|2075.6|2081.4|2075.4|2081.6|2075.6|2081.4|2075.4|2
1678941300000|2023-03-16 04:35:00|2081.6|2075.6|2082.1|2076.1|2082.4|2076.4|2081.6|2075.6|4
1678941600000|2023-03-16 04:40:00|2082.4|2076.4|2082.1|2076.1|2082.4|2076.4|2082.1|2076.1|4
1678941900000|2023-03-16 04:45:00|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|2082.1|2076.1|7
1678942200000|2023-03-16 04:50:00|2082.1|2076.1|2082.4|2076.4|2082.4|2076.4|2082.1|2076.1|2
1678942500000|2023-03-16 04:55:00|2082.1|2076.1|2082.4|2076.4|2082.4|2076.4|2082.1|2076.1|6
1678942800000|2023-03-16 05:00:00|2082.1|2076.1|2082.1|2076.1|2082.4|2076.4|2082.1|2076.1|9
1678943100000|2023-03-16 05:05:00|2082.4|2076.4|2082.1|2076.1|2082.4|2076.4|2081.4|2075.4|8
1678943700000|2023-03-16 05:15:00|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|1
1678944000000|2023-03-16 05:20:00|2082.1|2076.1|2082.4|2076.4|2082.4|2076.4|2082.1|2076.1|2
1678944300000|2023-03-16 05:25:00|2082.1|2076.1|2081.9|2075.9|2082.1|2076.1|2081.9|2075.9|2
1678944600000|2023-03-16 05:30:00|2082.1|2076.1|2085.1|2079.1|2085.9|2079.9|2082.1|2076.1|16
1678944900000|2023-03-16 05:35:00|2085.4|2079.4|2085.9|2079.9|2086.1|2080.1|2084.4|2078.4|14
1678945200000|2023-03-16 05:40:00|2084.9|2078.9|2085.1|2079.1|2085.9|2079.9|2084.4|2078.4|19
1678945500000|2023-03-16 05:45:00|2085.4|2079.4|2080.6|2074.6|2085.4|2079.4|2080.1|2074.1|15
1678945800000|2023-03-16 05:50:00|2080.4|2074.4|2080.4|2074.4|2080.6|2074.6|2080.4|2074.4|5
1678946100000|2023-03-16 05:55:00|2080.6|2074.6|2079.4|2073.4|2080.6|2074.6|2078.6|2072.6|11
1678946400000|2023-03-16 06:00:00|2079.1|2073.1|2077.4|2071.4|2079.1|2073.1|2076.9|2070.9|15
1678946700000|2023-03-16 06:05:00|2077.1|2071.1|2077.1|2071.1|2078.1|2072.1|2076.1|2070.1|18
1678947000000|2023-03-16 06:10:00|2077.4|2071.4|2078.1|2072.1|2078.1|2072.1|2077.1|2071.1|5
1678947300000|2023-03-16 06:15:00|2077.9|2071.9|2077.1|2071.1|2077.9|2071.9|2076.9|2070.9|5
1678947600000|2023-03-16 06:20:00|2076.9|2070.9|2076.9|2070.9|2076.9|2070.9|2076.9|2070.9|1
1678947900000|2023-03-16 06:25:00|2077.1|2071.1|2077.9|2071.9|2078.1|2072.1|2077.1|2071.1|8
1678948200000|2023-03-16 06:30:00|2077.6|2071.6|2076.9|2070.9|2077.9|2071.9|2076.6|2070.6|14
1678948500000|2023-03-16 06:35:00|2077.1|2071.1|2077.6|2071.6|2077.9|2071.9|2077.1|2071.1|5
1678948800000|2023-03-16 06:40:00|2078.1|2072.1|2077.1|2071.1|2078.1|2072.1|2076.1|2070.1|12
1678949100000|2023-03-16 06:45:00|2076.9|2070.9|2076.9|2070.9|2077.4|2071.4|2076.1|2070.1|8
1678949400000|2023-03-16 06:50:00|2077.1|2071.1|2076.9|2070.9|2077.4|2071.4|2076.4|2070.4|22
1678949700000|2023-03-16 06:55:00|2076.6|2070.6|2075.1|2069.1|2077.1|2071.1|2075.1|2069.1|22
1678950000000|2023-03-16 07:00:00|2074.9|2068.9|2071.1|2065.1|2074.9|2068.9|2069.9|2063.9|23
1678950300000|2023-03-16 07:05:00|2071.4|2065.4|2071.4|2065.4|2071.6|2065.6|2071.1|2065.1|7
1678950600000|2023-03-16 07:10:00|2071.1|2065.1|2070.4|2064.4|2071.1|2065.1|2069.9|2063.9|9
1678950900000|2023-03-16 07:15:00|2070.1|2064.1|2071.4|2065.4|2071.4|2065.4|2068.9|2062.9|16
1678951200000|2023-03-16 07:20:00|2071.6|2065.6|2071.1|2065.1|2072.1|2066.1|2070.9|2064.9|5
1678951500000|2023-03-16 07:25:00|2071.4|2065.4|2070.9|2064.9|2071.6|2065.6|2069.6|2063.6|19
1678951800000|2023-03-16 07:30:00|2070.6|2064.6|2071.6|2065.6|2072.6|2066.6|2070.6|2064.6|23
1678952100000|2023-03-16 07:35:00|2071.9|2065.9|2071.6|2065.6|2072.1|2066.1|2071.6|2065.6|4
1678952400000|2023-03-16 07:40:00|2071.9|2065.9|2071.6|2065.6|2072.1|2066.1|2071.6|2065.6|8
1678952700000|2023-03-16 07:45:00|2071.4|2065.4|2071.4|2065.4|2071.6|2065.6|2070.9|2064.9|14
1678953000000|2023-03-16 07:50:00|2071.6|2065.6|2073.6|2067.6|2074.1|2068.1|2071.6|2065.6|11
1678953300000|2023-03-16 07:55:00|2073.9|2067.9|2076.4|2070.4|2076.4|2070.4|2073.8|2067.8|24
1678953600000|2023-03-16 08:00:00|2076.8|2070.8|2080.9|2074.9|2080.9|2074.9|2074.5|2068.5|66
1678953900000|2023-03-16 08:05:00|2081.8|2075.8|2078.5|2072.5|2083.1|2077.1|2077.9|2071.9|53
1678954200000|2023-03-16 08:10:00|2078.3|2072.3|2077.1|2071.1|2082.1|2076.1|2077.1|2071.1|44
1678954500000|2023-03-16 08:15:00|2076.9|2070.9|2074.8|2068.8|2076.9|2070.9|2074.5|2068.5|46
1678954800000|2023-03-16 08:20:00|2074.9|2068.9|2075.4|2069.4|2076.4|2070.4|2073.6|2067.6|47
1678955100000|2023-03-16 08:25:00|2075.5|2069.5|2076.1|2070.1|2076.8|2070.8|2074.8|2068.8|29
1678955400000|2023-03-16 08:30:00|2076.3|2070.3|2076.9|2070.9|2078.1|2072.1|2074.6|2068.6|51
1678955700000|2023-03-16 08:35:00|2076.6|2070.6|2082.8|2076.8|2084.5|2078.5|2076.5|2070.5|43
1678956000000|2023-03-16 08:40:00|2082.5|2076.5|2080|2074|2084|2078|2079.4|2073.4|45
1678956300000|2023-03-16 08:45:00|2079.8|2073.8|2078.1|2072.1|2080.6|2074.6|2078.1|2072.1|40
1678956600000|2023-03-16 08:50:00|2077.9|2071.9|2077.5|2071.5|2078.4|2072.4|2076.9|2070.9|39
1678956900000|2023-03-16 08:55:00|2077.4|2071.4|2077.5|2071.5|2078.3|2072.3|2076.4|2070.4|27
1678957200000|2023-03-16 09:00:00|2077.4|2071.4|2077.3|2071.3|2078.1|2072.1|2076.9|2070.9|31
1678957500000|2023-03-16 09:05:00|2077.1|2071.1|2073.5|2067.5|2077.1|2071.1|2073.4|2067.4|24
1678957800000|2023-03-16 09:10:00|2073.1|2067.1|2070.6|2064.6|2073.1|2067.1|2068.3|2062.3|40
1678958100000|2023-03-16 09:15:00|2070.9|2064.9|2069.3|2063.3|2071.1|2065.1|2068.4|2062.4|32
1678958400000|2023-03-16 09:20:00|2069.4|2063.4|2069.6|2063.6|2070.6|2064.6|2068.8|2062.8|30
1678958700000|2023-03-16 09:25:00|2069.5|2063.5|2072.3|2066.3|2073.4|2067.4|2069.3|2063.3|23
1678959000000|2023-03-16 09:30:00|2072.4|2066.4|2074.6|2068.6|2075.4|2069.4|2071.4|2065.4|23
1678959300000|2023-03-16 09:35:00|2074.8|2068.8|2073.9|2067.9|2074.8|2068.8|2073.8|2067.8|14
1678959600000|2023-03-16 09:40:00|2074|2068|2074.6|2068.6|2074.6|2068.6|2073.8|2067.8|16
1678959900000|2023-03-16 09:45:00|2074.5|2068.5|2073.5|2067.5|2074.5|2068.5|2073.4|2067.4|14
1678960200000|2023-03-16 09:50:00|2073.4|2067.4|2074.5|2068.5|2074.5|2068.5|2073.4|2067.4|17
1678960500000|2023-03-16 09:55:00|2074.4|2068.4|2073.8|2067.8|2074.4|2068.4|2073.6|2067.6|11
1678960800000|2023-03-16 10:00:00|2073.5|2067.5|2069.1|2063.1|2073.5|2067.5|2069.1|2063.1|28
1678961100000|2023-03-16 10:05:00|2069.4|2063.4|2070.1|2064.1|2070.3|2064.3|2069|2063|14
1678961400000|2023-03-16 10:10:00|2070.3|2064.3|2070.3|2064.3|2070.9|2064.9|2068.8|2062.8|23
1678961700000|2023-03-16 10:15:00|2070.4|2064.4|2068.9|2062.9|2070.4|2064.4|2068.9|2062.9|10
1678962000000|2023-03-16 10:20:00|2068.6|2062.6|2068.8|2062.8|2069.9|2063.9|2068.6|2062.6|16
1678962300000|2023-03-16 10:25:00|2069|2063|2070.8|2064.8|2071.3|2065.3|2068.9|2062.9|13
1678962600000|2023-03-16 10:30:00|2070.6|2064.6|2068.8|2062.8|2070.6|2064.6|2068.8|2062.8|12
1678962900000|2023-03-16 10:35:00|2068.5|2062.5|2068.1|2062.1|2068.6|2062.6|2067.8|2061.8|16
1678963200000|2023-03-16 10:40:00|2067.9|2061.9|2068.5|2062.5|2068.6|2062.6|2067.4|2061.4|15
1678963500000|2023-03-16 10:45:00|2068.3|2062.3|2068.3|2062.3|2069.3|2063.3|2067.5|2061.5|17
1678963800000|2023-03-16 10:50:00|2067.9|2061.9|2067.8|2061.8|2068.4|2062.4|2067.5|2061.5|19
1678964100000|2023-03-16 10:55:00|2067.5|2061.5|2067.6|2061.6|2068|2062|2067.3|2061.3|20
1678964400000|2023-03-16 11:00:00|2067.5|2061.5|2067.1|2061.1|2068.4|2062.4|2066.6|2060.6|26
1678964700000|2023-03-16 11:05:00|2067|2061|2068.5|2062.5|2068.5|2062.5|2066.3|2060.3|17
1678965000000|2023-03-16 11:10:00|2068.4|2062.4|2067.8|2061.8|2069.8|2063.8|2067.8|2061.8|24
1678965300000|2023-03-16 11:15:00|2067.5|2061.5|2067.8|2061.8|2068.1|2062.1|2066.5|2060.5|26
1678965600000|2023-03-16 11:20:00|2068|2062|2069.5|2063.5|2069.5|2063.5|2068|2062|31
1678965900000|2023-03-16 11:25:00|2069.6|2063.6|2069.3|2063.3|2071.4|2065.4|2069.3|2063.3|17
1678966200000|2023-03-16 11:30:00|2069.1|2063.1|2067.8|2061.8|2070.5|2064.5|2067.8|2061.8|31
1678966500000|2023-03-16 11:35:00|2067.9|2061.9|2066.8|2060.8|2070.3|2064.3|2066.6|2060.6|37
1678966800000|2023-03-16 11:40:00|2066.5|2060.5|2068.6|2062.6|2069|2063|2065.5|2059.5|24
1678967100000|2023-03-16 11:45:00|2069|2063|2068.3|2062.3|2069|2063|2066.9|2060.9|23
1678967400000|2023-03-16 11:50:00|2068.4|2062.4|2064.5|2058.5|2070.1|2064.1|2064.5|2058.5|41
1678967700000|2023-03-16 11:55:00|2064.9|2058.9|2064.4|2058.4|2065.5|2059.5|2063.1|2057.1|35
1678968000000|2023-03-16 12:00:00|2064.3|2058.3|2067.9|2061.9|2067.9|2061.9|2063.6|2057.6|29
1678968300000|2023-03-16 12:05:00|2068.1|2062.1|2067|2061|2068.1|2062.1|2066.9|2060.9|19
1678968600000|2023-03-16 12:10:00|2066.8|2060.8|2066.1|2060.1|2066.8|2060.8|2065.4|2059.4|37
1678968900000|2023-03-16 12:15:00|2065.8|2059.8|2064.4|2058.4|2065.8|2059.8|2063.5|2057.5|47
1678969200000|2023-03-16 12:20:00|2064.3|2058.3|2064.8|2058.8|2066|2060|2063.5|2057.5|48
1678969500000|2023-03-16 12:25:00|2064.9|2058.9|2064.3|2058.3|2067.6|2061.6|2064.3|2058.3|56
1678969800000|2023-03-16 12:30:00|2064.1|2058.1|2066.5|2060.5|2067.3|2061.3|2064.1|2058.1|54
1678970100000|2023-03-16 12:35:00|2066.6|2060.6|2065.9|2059.9|2067|2061|2064.1|2058.1|38
1678970400000|2023-03-16 12:40:00|2065.6|2059.6|2068.5|2062.5|2068.5|2062.5|2064.3|2058.3|62
1678970700000|2023-03-16 12:45:00|2068.4|2062.4|2065.8|2059.8|2071.5|2065.5|2065.5|2059.5|72
1678971000000|2023-03-16 12:50:00|2065.9|2059.9|2069.4|2063.4|2070.8|2064.8|2065.9|2059.9|41
1678971300000|2023-03-16 12:55:00|2069.3|2063.3|2069.1|2063.1|2069.3|2063.3|2065.9|2059.9|34
1678971600000|2023-03-16 13:00:00|2069.3|2063.3|2077|2071|2078.5|2072.5|2069.3|2063.3|128
1678971900000|2023-03-16 13:05:00|2076.8|2070.8|2075|2069|2077.6|2071.6|2073.9|2067.9|32
1678972200000|2023-03-16 13:10:00|2075.1|2069.1|2077.4|2071.4|2079.8|2073.8|2075|2069|42
1678972500000|2023-03-16 13:15:00|2077.1|2071.1|2074.6|2068.6|2077.1|2071.1|2072.9|2066.9|99
1678972800000|2023-03-16 13:20:00|2074.9|2068.9|2072.9|2066.9|2075.8|2069.8|2072.9|2066.9|31
1678973100000|2023-03-16 13:25:00|2073|2067|2073.5|2067.5|2074.8|2068.8|2073|2067|100
1678973400000|2023-03-16 13:30:00|2073.8|2067.8|2070.3|2064.3|2074.5|2068.5|2070.3|2064.3|66
1678973700000|2023-03-16 13:35:00|2070.4|2064.4|2068.5|2062.5|2071.4|2065.4|2066.4|2060.4|52
1678974000000|2023-03-16 13:40:00|2068.8|2062.8|2067.8|2061.8|2071.1|2065.1|2067.5|2061.5|38
1678974300000|2023-03-16 13:45:00|2068|2062|2067.1|2061.1|2068.8|2062.8|2066|2060|34
1678974600000|2023-03-16 13:50:00|2067.3|2061.3|2068.6|2062.6|2069.4|2063.4|2067|2061|27
1678974900000|2023-03-16 13:55:00|2068.4|2062.4|2070.9|2064.9|2072|2066|2067.8|2061.8|55
1678975200000|2023-03-16 14:00:00|2071|2065|2072.1|2066.1|2072.9|2066.9|2069|2063|51
1678975500000|2023-03-16 14:05:00|2071.9|2065.9|2070.3|2064.3|2071.9|2065.9|2067.5|2061.5|64
1678975800000|2023-03-16 14:10:00|2070.4|2064.4|2068.1|2062.1|2070.8|2064.8|2066.8|2060.8|97
1678976100000|2023-03-16 14:15:00|2067.8|2061.8|2064.9|2058.9|2068.3|2062.3|2064.3|2058.3|47
1678976400000|2023-03-16 14:20:00|2065.1|2059.1|2066.6|2060.6|2067.5|2061.5|2065.1|2059.1|39
1678976700000|2023-03-16 14:25:00|2067.4|2061.4|2068|2062|2069.4|2063.4|2066.8|2060.8|39
1678977000000|2023-03-16 14:30:00|2067.8|2061.8|2070.6|2064.6|2071.9|2065.9|2067.8|2061.8|28
1678977300000|2023-03-16 14:35:00|2070.8|2064.8|2068.5|2062.5|2070.8|2064.8|2068.5|2062.5|45
1678977600000|2023-03-16 14:40:00|2068.9|2062.9|2070.1|2064.1|2070.4|2064.4|2068.8|2062.8|22
1678977900000|2023-03-16 14:45:00|2069.9|2063.9|2070.8|2064.8|2072.3|2066.3|2069.4|2063.4|41
1678978200000|2023-03-16 14:50:00|2071|2065|2071.5|2065.5|2072.5|2066.5|2070.5|2064.5|57
1678978500000|2023-03-16 14:55:00|2071.3|2065.3|2072.1|2066.1|2072.3|2066.3|2070.1|2064.1|48
1678978800000|2023-03-16 15:00:00|2072.3|2066.3|2068.6|2062.6|2073.9|2067.9|2068.1|2062.1|51
1678979100000|2023-03-16 15:05:00|2068.5|2062.5|2071.3|2065.3|2073.5|2067.5|2067.8|2061.8|59
1678979400000|2023-03-16 15:10:00|2071|2065|2068.8|2062.8|2071.3|2065.3|2068.8|2062.8|35
1678979700000|2023-03-16 15:15:00|2068.5|2062.5|2065.9|2059.9|2068.5|2062.5|2065.6|2059.6|36
1678980000000|2023-03-16 15:20:00|2065.8|2059.8|2064.6|2058.6|2066.3|2060.3|2064.3|2058.3|77
1678980300000|2023-03-16 15:25:00|2064.8|2058.8|2065.1|2059.1|2065.8|2059.8|2064.5|2058.5|52
1678980600000|2023-03-16 15:30:00|2065|2059|2065.1|2059.1|2065.1|2059.1|2064|2058|30
1678980900000|2023-03-16 15:35:00|2065.6|2059.6|2065.5|2059.5|2066.1|2060.1|2064.6|2058.6|20
1678981200000|2023-03-16 15:40:00|2065|2059|2065.5|2059.5|2067|2061|2064.6|2058.6|29
1678981500000|2023-03-16 15:45:00|2065.4|2059.4|2067.5|2061.5|2068|2062|2064.9|2058.9|33
1678981800000|2023-03-16 15:50:00|2066.9|2060.9|2070.4|2064.4|2070.5|2064.5|2066.3|2060.3|29
1678982100000|2023-03-16 15:55:00|2070.1|2064.1|2068.1|2062.1|2070.1|2064.1|2067.8|2061.8|44
1678982400000|2023-03-16 16:00:00|2068.4|2062.4|2068.5|2062.5|2069.8|2063.8|2068.3|2062.3|30
1678982700000|2023-03-16 16:05:00|2069.3|2063.3|2069.9|2063.9|2069.9|2063.9|2068.3|2062.3|27
1678983000000|2023-03-16 16:10:00|2070.6|2064.6|2072.1|2066.1|2074.5|2068.5|2070.6|2064.6|28
1678983300000|2023-03-16 16:15:00|2072.3|2066.3|2068.8|2062.8|2072.3|2066.3|2068.4|2062.4|71
1678983600000|2023-03-16 16:20:00|2069.1|2063.1|2072.1|2066.1|2072.9|2066.9|2069|2063|38
1678983900000|2023-03-16 16:25:00|2072.3|2066.3|2072.1|2066.1|2072.3|2066.3|2070.9|2064.9|19
1678984200000|2023-03-16 16:30:00|2072|2066|2070.4|2064.4|2072|2066|2070.4|2064.4|11
1678984500000|2023-03-16 16:35:00|2070.6|2064.6|2071.8|2065.8|2071.8|2065.8|2070.6|2064.6|12
1678984800000|2023-03-16 16:40:00|2071.4|2065.4|2071.4|2065.4|2071.5|2065.5|2070.4|2064.4|22
1678985100000|2023-03-16 16:45:00|2071.1|2065.1|2074.1|2068.1|2074.1|2068.1|2070.9|2064.9|20
1678985400000|2023-03-16 16:50:00|2074.8|2068.8|2076.8|2070.8|2078|2072|2074.1|2068.1|41
1678985700000|2023-03-16 16:55:00|2076.3|2070.3|2072.1|2066.1|2076.3|2070.3|2070.6|2064.6|43
1678986000000|2023-03-16 17:00:00|2072|2066|2071.5|2065.5|2072|2066|2071|2065|32
1678986300000|2023-03-16 17:05:00|2071.6|2065.6|2071.4|2065.4|2072.4|2066.4|2070.9|2064.9|13
1678986600000|2023-03-16 17:10:00|2071.1|2065.1|2072.1|2066.1|2072.3|2066.3|2071.1|2065.1|16
1678986900000|2023-03-16 17:15:00|2072.3|2066.3|2070.1|2064.1|2072.4|2066.4|2070.1|2064.1|16
1678987200000|2023-03-16 17:20:00|2069.9|2063.9|2070.4|2064.4|2070.8|2064.8|2069.6|2063.6|7
1678987500000|2023-03-16 17:25:00|2070.1|2064.1|2069.4|2063.4|2071.4|2065.4|2069.4|2063.4|10
1678987800000|2023-03-16 17:30:00|2069.1|2063.1|2069.3|2063.3|2069.3|2063.3|2069.1|2063.1|2
1678988100000|2023-03-16 17:35:00|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|1
1678989000000|2023-03-16 17:50:00|2068.9|2062.9|2070.3|2064.3|2070.6|2064.6|2068.4|2062.4|19
1678989300000|2023-03-16 17:55:00|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|1
1678989600000|2023-03-16 18:00:00|2070|2064|2070.1|2064.1|2071.3|2065.3|2070|2064|20
1678989900000|2023-03-16 18:05:00|2070.3|2064.3|2071.1|2065.1|2071.1|2065.1|2069.9|2063.9|9
1678990200000|2023-03-16 18:10:00|2071.4|2065.4|2070.6|2064.6|2071.4|2065.4|2070.5|2064.5|9
1678990500000|2023-03-16 18:15:00|2070.5|2064.5|2070.6|2064.6|2070.6|2064.6|2070.3|2064.3|5
1678991100000|2023-03-16 18:25:00|2070.4|2064.4|2070.4|2064.4|2070.4|2064.4|2070|2064|4
1678991400000|2023-03-16 18:30:00|2070.1|2064.1|2069.9|2063.9|2070.1|2064.1|2069.8|2063.8|6
1678991700000|2023-03-16 18:35:00|2070|2064|2070.6|2064.6|2070.6|2064.6|2070|2064|9
1678992000000|2023-03-16 18:40:00|2070.9|2064.9|2070.6|2064.6|2070.9|2064.9|2070.4|2064.4|4
1678992300000|2023-03-16 18:45:00|2070.9|2064.9|2071.1|2065.1|2071.4|2065.4|2070.9|2064.9|10
1678992600000|2023-03-16 18:50:00|2071.4|2065.4|2071.5|2065.5|2071.5|2065.5|2071.3|2065.3|6
1678992900000|2023-03-16 18:55:00|2071.4|2065.4|2077.3|2058.5|2077.3|2065.4|2071|2058.5|4
1679014800000|2023-03-17 01:00:00|2069.1|2063.1|2069|2063|2069.9|2063.9|2068.4|2062.4|20
1679015100000|2023-03-17 01:05:00|2069.1|2063.1|2068.1|2062.1|2069.1|2063.1|2066.9|2060.9|23
1679015400000|2023-03-17 01:10:00|2069.6|2063.6|2070.4|2064.4|2070.4|2064.4|2069.1|2063.1|9
1679015700000|2023-03-17 01:15:00|2070.6|2064.6|2074.6|2068.6|2074.6|2068.6|2069.6|2063.6|22
1679016000000|2023-03-17 01:20:00|2074.4|2068.4|2074.1|2068.1|2074.4|2068.4|2074.1|2068.1|2
1679016300000|2023-03-17 01:25:00|2073.9|2067.9|2075.9|2069.9|2075.9|2069.9|2073.4|2067.4|20
1679016600000|2023-03-17 01:30:00|2076.1|2070.1|2077.1|2071.1|2078.9|2072.9|2076.1|2070.1|27
1679016900000|2023-03-17 01:35:00|2077.4|2071.4|2076.4|2070.4|2077.9|2071.9|2076.4|2070.4|9
1679017200000|2023-03-17 01:40:00|2076.6|2070.6|2076.9|2070.9|2077.6|2071.6|2076.6|2070.6|5
1679017500000|2023-03-17 01:45:00|2076.6|2070.6|2075.9|2069.9|2076.6|2070.6|2075.9|2069.9|22
1679017800000|2023-03-17 01:50:00|2076.1|2070.1|2075.4|2069.4|2076.1|2070.1|2074.1|2068.1|22
1679018100000|2023-03-17 01:55:00|2075.6|2069.6|2076.1|2070.1|2077.9|2071.9|2075.1|2069.1|36
1679018400000|2023-03-17 02:00:00|2076.4|2070.4|2079.1|2073.1|2079.4|2073.4|2075.6|2069.6|21
1679018700000|2023-03-17 02:05:00|2078.9|2072.9|2080.4|2074.4|2080.6|2074.6|2078.9|2072.9|39
1679019000000|2023-03-17 02:10:00|2080.1|2074.1|2089.6|2083.6|2090.4|2084.4|2080.1|2074.1|81
1679019300000|2023-03-17 02:15:00|2089.4|2083.4|2087.1|2081.1|2089.4|2083.4|2087.1|2081.1|7
1679019600000|2023-03-17 02:20:00|2087.4|2081.4|2086.4|2080.4|2087.4|2081.4|2085.9|2079.9|7
1679019900000|2023-03-17 02:25:00|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|2086.4|2080.4|3
1679020200000|2023-03-17 02:30:00|2086.9|2080.9|2086.6|2080.6|2089.4|2083.4|2086.4|2080.4|63
1679020500000|2023-03-17 02:35:00|2086.9|2080.9|2087.1|2081.1|2087.1|2081.1|2086.6|2080.6|23
1679020800000|2023-03-17 02:40:00|2086.9|2080.9|2089.1|2083.1|2089.1|2083.1|2086.9|2080.9|12
1679021100000|2023-03-17 02:45:00|2088.9|2082.9|2087.9|2081.9|2088.9|2082.9|2087.6|2081.6|12
1679021400000|2023-03-17 02:50:00|2087.6|2081.6|2088.1|2082.1|2088.4|2082.4|2087.4|2081.4|17
1679021700000|2023-03-17 02:55:00|2087.9|2081.9|2087.9|2081.9|2088.4|2082.4|2087.9|2081.9|13
1679022000000|2023-03-17 03:00:00|2088.1|2082.1|2088.6|2082.6|2088.6|2082.6|2087.9|2081.9|25
1679022300000|2023-03-17 03:05:00|2088.9|2082.9|2091.4|2085.4|2091.9|2085.9|2088.9|2082.9|20
1679022600000|2023-03-17 03:10:00|2091.1|2085.1|2091.4|2085.4|2091.4|2085.4|2091.1|2085.1|2
1679022900000|2023-03-17 03:15:00|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|2089.9|2083.9|18
1679023200000|2023-03-17 03:20:00|2090.9|2084.9|2090.9|2084.9|2091.4|2085.4|2090.6|2084.6|25
1679023500000|2023-03-17 03:25:00|2091.1|2085.1|2090.4|2084.4|2091.4|2085.4|2090.1|2084.1|8
1679023800000|2023-03-17 03:30:00|2090.1|2084.1|2090.9|2084.9|2091.1|2085.1|2088.9|2082.9|14
1679024100000|2023-03-17 03:35:00|2090.6|2084.6|2089.6|2083.6|2090.9|2084.9|2088.9|2082.9|14
1679024400000|2023-03-17 03:40:00|2089.4|2083.4|2089.1|2083.1|2089.4|2083.4|2088.9|2082.9|4
1679025000000|2023-03-17 03:50:00|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|2089.1|2083.1|5
1679025300000|2023-03-17 03:55:00|2089.1|2083.1|2089.4|2083.4|2089.4|2083.4|2089.1|2083.1|4
1679025600000|2023-03-17 04:00:00|2089.1|2083.1|2089.1|2083.1|2089.4|2083.4|2089.1|2083.1|3
1679025900000|2023-03-17 04:05:00|2089.4|2083.4|2089.1|2083.1|2089.4|2083.4|2089.1|2083.1|2
1679026200000|2023-03-17 04:10:00|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|2089.1|2083.1|5
1679026500000|2023-03-17 04:15:00|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|2089.4|2083.4|3
1679026800000|2023-03-17 04:20:00|2089.9|2083.9|2090.6|2084.6|2090.6|2084.6|2089.9|2083.9|3
1679027100000|2023-03-17 04:25:00|2090.9|2084.9|2091.1|2085.1|2091.6|2085.6|2090.6|2084.6|4
1679027400000|2023-03-17 04:30:00|2091.4|2085.4|2089.4|2083.4|2091.4|2085.4|2089.1|2083.1|15
1679027700000|2023-03-17 04:35:00|2089.1|2083.1|2088.4|2082.4|2089.6|2083.6|2088.4|2082.4|6
1679028000000|2023-03-17 04:40:00|2088.6|2082.6|2089.4|2083.4|2090.4|2084.4|2088.6|2082.6|7
1679029200000|2023-03-17 05:00:00|2089.1|2083.1|2088.1|2082.1|2089.1|2083.1|2087.9|2081.9|6
1679029500000|2023-03-17 05:05:00|2087.9|2081.9|2086.9|2080.9|2087.9|2081.9|2086.6|2080.6|6
1679029800000|2023-03-17 05:10:00|2087.1|2081.1|2087.6|2081.6|2088.4|2082.4|2087.1|2081.1|5
1679030100000|2023-03-17 05:15:00|2087.4|2081.4|2087.9|2081.9|2087.9|2081.9|2087.1|2081.1|5
1679030400000|2023-03-17 05:20:00|2088.1|2082.1|2087.4|2081.4|2088.1|2082.1|2086.9|2080.9|10
1679030700000|2023-03-17 05:25:00|2087.1|2081.1|2085.9|2079.9|2087.1|2081.1|2085.6|2079.6|3
1679031000000|2023-03-17 05:30:00|2086.1|2080.1|2089.4|2083.4|2089.6|2083.6|2086.1|2080.1|12
1679031300000|2023-03-17 05:35:00|2089.6|2083.6|2090.9|2084.9|2091.1|2085.1|2089.6|2083.6|4
1679031600000|2023-03-17 05:40:00|2091.1|2085.1|2095.1|2089.1|2097.6|2091.6|2090.9|2084.9|28
1679031900000|2023-03-17 05:45:00|2094.9|2088.9|2094.4|2088.4|2095.9|2089.9|2091.9|2085.9|20
1679032200000|2023-03-17 05:50:00|2095.1|2089.1|2092.9|2086.9|2095.1|2089.1|2092.6|2086.6|20
1679032500000|2023-03-17 05:55:00|2093.1|2087.1|2089.6|2083.6|2095.1|2089.1|2089.6|2083.6|27
1679032800000|2023-03-17 06:00:00|2089.4|2083.4|2089.1|2083.1|2090.6|2084.6|2086.9|2080.9|23
1679033100000|2023-03-17 06:05:00|2089.4|2083.4|2090.9|2084.9|2091.9|2085.9|2089.4|2083.4|8
1679033400000|2023-03-17 06:10:00|2090.6|2084.6|2092.6|2086.6|2092.9|2086.9|2089.4|2083.4|19
1679033700000|2023-03-17 06:15:00|2092.9|2086.9|2092.4|2086.4|2093.4|2087.4|2092.4|2086.4|11
1679034000000|2023-03-17 06:20:00|2092.1|2086.1|2092.4|2086.4|2092.6|2086.6|2091.4|2085.4|6
1679034300000|2023-03-17 06:25:00|2091.9|2085.9|2089.1|2083.1|2091.9|2085.9|2089.1|2083.1|8
1679034600000|2023-03-17 06:30:00|2088.9|2082.9|2086.4|2080.4|2088.9|2082.9|2086.4|2080.4|8
1679035200000|2023-03-17 06:40:00|2086.6|2080.6|2089.6|2083.6|2089.9|2083.9|2086.6|2080.6|20
1679035500000|2023-03-17 06:45:00|2089.9|2083.9|2087.4|2081.4|2089.9|2083.9|2086.9|2080.9|7
1679035800000|2023-03-17 06:50:00|2087.6|2081.6|2090.1|2084.1|2090.1|2084.1|2087.6|2081.6|5
1679036100000|2023-03-17 06:55:00|2089.9|2083.9|2095.9|2089.9|2096.6|2090.6|2089.9|2083.9|28
1679036400000|2023-03-17 07:00:00|2095.6|2089.6|2092.4|2086.4|2095.9|2089.9|2092.4|2086.4|28
1679036700000|2023-03-17 07:05:00|2092.6|2086.6|2091.1|2085.1|2092.6|2086.6|2091.1|2085.1|7
1679037000000|2023-03-17 07:10:00|2090.9|2084.9|2090.1|2084.1|2091.1|2085.1|2089.9|2083.9|6
1679037300000|2023-03-17 07:15:00|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|1
1679037600000|2023-03-17 07:20:00|2090.1|2084.1|2090.4|2084.4|2090.4|2084.4|2090.1|2084.1|2
1679037900000|2023-03-17 07:25:00|2089.5|2083.5|2090.4|2084.4|2090.4|2084.4|2089.5|2083.5|2
1679038200000|2023-03-17 07:30:00|2090.1|2084.1|2084.4|2078.4|2090.1|2084.1|2084.4|2078.4|19
1679038500000|2023-03-17 07:35:00|2084.6|2078.6|2080.9|2074.9|2085.4|2079.4|2080.6|2074.6|19
1679038800000|2023-03-17 07:40:00|2081.1|2075.1|2081.9|2075.9|2085.1|2079.1|2081.1|2075.1|16
1679039100000|2023-03-17 07:45:00|2082.1|2076.1|2081.6|2075.6|2082.4|2076.4|2077.4|2071.4|23
1679039400000|2023-03-17 07:50:00|2081.9|2075.9|2080.4|2074.4|2083.1|2077.1|2080.4|2074.4|13
1679039700000|2023-03-17 07:55:00|2080.1|2074.1|2079.8|2073.8|2082|2076|2079.3|2073.3|28
1679040000000|2023-03-17 08:00:00|2080|2074|2072.8|2066.8|2080|2074|2071.8|2065.8|54
1679040300000|2023-03-17 08:05:00|2072.6|2066.6|2078.8|2072.8|2081|2075|2071|2065|43
1679040600000|2023-03-17 08:10:00|2078.4|2072.4|2077.6|2071.6|2081.8|2075.8|2077.4|2071.4|41
1679040900000|2023-03-17 08:15:00|2078.5|2072.5|2071.9|2065.9|2078.6|2072.6|2070.3|2064.3|62
1679041200000|2023-03-17 08:20:00|2071.6|2065.6|2071|2065|2073.5|2067.5|2071|2065|39
1679041500000|2023-03-17 08:25:00|2071.1|2065.1|2077.8|2071.8|2077.9|2071.9|2071.1|2065.1|33
1679041800000|2023-03-17 08:30:00|2078.5|2072.5|2081.5|2075.5|2082.6|2076.6|2076.4|2070.4|45
1679042100000|2023-03-17 08:35:00|2081.6|2075.6|2077.9|2071.9|2081.6|2075.6|2077|2071|38
1679042400000|2023-03-17 08:40:00|2077.6|2071.6|2079.9|2073.9|2080.4|2074.4|2076.3|2070.3|36
1679042700000|2023-03-17 08:45:00|2079.8|2073.8|2077.8|2071.8|2082|2076|2076.9|2070.9|52
1679043000000|2023-03-17 08:50:00|2077.6|2071.6|2076.4|2070.4|2078.3|2072.3|2075|2069|28
1679043300000|2023-03-17 08:55:00|2076.3|2070.3|2077.6|2071.6|2079.1|2073.1|2076.3|2070.3|22
1679043600000|2023-03-17 09:00:00|2077.5|2071.5|2081.1|2075.1|2081.5|2075.5|2077.3|2071.3|25
1679043900000|2023-03-17 09:05:00|2080.9|2074.9|2078.3|2072.3|2080.9|2074.9|2076.4|2070.4|37
1679044200000|2023-03-17 09:10:00|2078.1|2072.1|2075.1|2069.1|2078.6|2072.6|2074.8|2068.8|40
1679044500000|2023-03-17 09:15:00|2075|2069|2074.3|2068.3|2075|2069|2072.3|2066.3|39
1679044800000|2023-03-17 09:20:00|2074.1|2068.1|2073|2067|2074.3|2068.3|2072.8|2066.8|25
1679045100000|2023-03-17 09:25:00|2073.3|2067.3|2072.3|2066.3|2073.8|2067.8|2072.1|2066.1|19
1679045400000|2023-03-17 09:30:00|2071.6|2065.6|2072.1|2066.1|2073.4|2067.4|2071.1|2065.1|18
1679045700000|2023-03-17 09:35:00|2071.9|2065.9|2076.8|2070.8|2076.8|2070.8|2071.4|2065.4|25
1679046000000|2023-03-17 09:40:00|2076.9|2070.9|2071.4|2065.4|2078.5|2072.5|2071|2065|49
1679046300000|2023-03-17 09:45:00|2071.1|2065.1|2072.4|2066.4|2072.5|2066.5|2070.8|2064.8|17
1679046600000|2023-03-17 09:50:00|2072.5|2066.5|2072.4|2066.4|2072.5|2066.5|2071.3|2065.3|20
1679046900000|2023-03-17 09:55:00|2072.3|2066.3|2073|2067|2074.6|2068.6|2071.5|2065.5|30
1679047200000|2023-03-17 10:00:00|2072.9|2066.9|2076.8|2070.8|2076.8|2070.8|2072.5|2066.5|32
1679047500000|2023-03-17 10:05:00|2076.6|2070.6|2071.5|2065.5|2076.6|2070.6|2071.5|2065.5|19
1679047800000|2023-03-17 10:10:00|2071.4|2065.4|2071.8|2065.8|2073.6|2067.6|2070.4|2064.4|33
1679048100000|2023-03-17 10:15:00|2072|2066|2071.5|2065.5|2073.1|2067.1|2071.5|2065.5|21
1679048400000|2023-03-17 10:20:00|2071.4|2065.4|2074.5|2068.5|2074.5|2068.5|2070.8|2064.8|22
1679048700000|2023-03-17 10:25:00|2074.6|2068.6|2075.4|2069.4|2076.9|2070.9|2074.4|2068.4|21
1679049000000|2023-03-17 10:30:00|2075.5|2069.5|2076.1|2070.1|2077.1|2071.1|2075.4|2069.4|12
1679049300000|2023-03-17 10:35:00|2076|2070|2074.4|2068.4|2076.4|2070.4|2074.3|2068.3|21
1679049600000|2023-03-17 10:40:00|2074.1|2068.1|2073.9|2067.9|2074.3|2068.3|2072.3|2066.3|26
1679049900000|2023-03-17 10:45:00|2073.8|2067.8|2074.4|2068.4|2075.4|2069.4|2072.9|2066.9|32
1679050200000|2023-03-17 10:50:00|2074.9|2068.9|2074.3|2068.3|2074.9|2068.9|2072.5|2066.5|21
1679050500000|2023-03-17 10:55:00|2074.1|2068.1|2074.1|2068.1|2074.8|2068.8|2073.5|2067.5|18
1679050800000|2023-03-17 11:00:00|2074|2068|2075.5|2069.5|2077|2071|2074|2068|39
1679051100000|2023-03-17 11:05:00|2075.4|2069.4|2076.6|2070.6|2077.1|2071.1|2074|2068|23
1679051400000|2023-03-17 11:10:00|2076.5|2070.5|2075.8|2069.8|2076.8|2070.8|2075.8|2069.8|23
1679051700000|2023-03-17 11:15:00|2075.6|2069.6|2074|2068|2075.6|2069.6|2073.3|2067.3|21
1679052000000|2023-03-17 11:20:00|2074.1|2068.1|2074.8|2068.8|2074.8|2068.8|2073.4|2067.4|32
1679052300000|2023-03-17 11:25:00|2074.9|2068.9|2071.4|2065.4|2075.4|2069.4|2071.3|2065.3|33
1679052600000|2023-03-17 11:30:00|2071.6|2065.6|2070.4|2064.4|2072.8|2066.8|2069.4|2063.4|40
1679052900000|2023-03-17 11:35:00|2070.6|2064.6|2070.6|2064.6|2070.8|2064.8|2069.6|2063.6|19
1679053200000|2023-03-17 11:40:00|2070.9|2064.9|2070.4|2064.4|2072.5|2066.5|2070|2064|26
1679053500000|2023-03-17 11:45:00|2070.6|2064.6|2070|2064|2072.4|2066.4|2069.9|2063.9|34
1679053800000|2023-03-17 11:50:00|2070.1|2064.1|2071|2065|2071.5|2065.5|2070.1|2064.1|15
1679054100000|2023-03-17 11:55:00|2070.8|2064.8|2072.1|2066.1|2072.4|2066.4|2070.8|2064.8|14
1679054400000|2023-03-17 12:00:00|2072.4|2066.4|2073.8|2067.8|2077.3|2071.3|2072.1|2066.1|43
1679054700000|2023-03-17 12:05:00|2074|2068|2072.1|2066.1|2074.5|2068.5|2070.8|2064.8|34
1679055000000|2023-03-17 12:10:00|2072.4|2066.4|2070|2064|2072.6|2066.6|2068.4|2062.4|46
1679055300000|2023-03-17 12:15:00|2070.3|2064.3|2070.9|2064.9|2070.9|2064.9|2069.9|2063.9|18
1679055600000|2023-03-17 12:20:00|2070.8|2064.8|2071.5|2065.5|2071.5|2065.5|2070|2064|24
1679055900000|2023-03-17 12:25:00|2071.4|2065.4|2070.5|2064.5|2071.4|2065.4|2069|2063|37
1679056200000|2023-03-17 12:30:00|2070.3|2064.3|2070.8|2064.8|2074.8|2068.8|2069.6|2063.6|31
1679056500000|2023-03-17 12:35:00|2070.9|2064.9|2070|2064|2072.3|2066.3|2069.5|2063.5|33
1679056800000|2023-03-17 12:40:00|2070.3|2064.3|2072.3|2066.3|2073|2067|2069.6|2063.6|45
1679057100000|2023-03-17 12:45:00|2072.1|2066.1|2072.3|2066.3|2073|2067|2070.3|2064.3|47
1679057400000|2023-03-17 12:50:00|2073.3|2067.3|2076.6|2070.6|2076.8|2070.8|2072.8|2066.8|43
1679057700000|2023-03-17 12:55:00|2077|2071|2077|2071|2077.4|2071.4|2075.8|2069.8|37
1679058000000|2023-03-17 13:00:00|2076.9|2070.9|2082.5|2076.5|2085.9|2079.9|2076.9|2070.9|108
1679058300000|2023-03-17 13:05:00|2082.3|2076.3|2081|2075|2082.6|2076.6|2079.8|2073.8|55
1679058600000|2023-03-17 13:10:00|2080.8|2074.8|2080.5|2074.5|2081.8|2075.8|2079.6|2073.6|43
1679058900000|2023-03-17 13:15:00|2080.8|2074.8|2081.8|2075.8|2083.3|2077.3|2080.3|2074.3|41
1679059200000|2023-03-17 13:20:00|2081.5|2075.5|2080.4|2074.4|2082.1|2076.1|2080.4|2074.4|19
1679059500000|2023-03-17 13:25:00|2080.6|2074.6|2082.9|2076.9|2083|2077|2079.5|2073.5|35
1679059800000|2023-03-17 13:30:00|2082.8|2076.8|2082.1|2076.1|2083.5|2077.5|2080.3|2074.3|39
1679060100000|2023-03-17 13:35:00|2081.9|2075.9|2082|2076|2083.9|2077.9|2081.3|2075.3|35
1679060400000|2023-03-17 13:40:00|2082.4|2076.4|2082.3|2076.3|2082.8|2076.8|2081.5|2075.5|26
1679060700000|2023-03-17 13:45:00|2082.1|2076.1|2079.8|2073.8|2082.1|2076.1|2079.1|2073.1|58
1679061000000|2023-03-17 13:50:00|2080|2074|2080.1|2074.1|2081.3|2075.3|2079.9|2073.9|36
1679061300000|2023-03-17 13:55:00|2080|2074|2080.8|2074.8|2080.8|2074.8|2079.1|2073.1|36
1679061600000|2023-03-17 14:00:00|2080.5|2074.5|2082.4|2076.4|2086.9|2080.9|2080.5|2074.5|86
1679061900000|2023-03-17 14:05:00|2082.3|2076.3|2082|2076|2085.3|2079.3|2080.6|2074.6|59
1679062200000|2023-03-17 14:10:00|2083.1|2077.1|2082.8|2076.8|2085.6|2079.6|2079.5|2073.5|59
1679062500000|2023-03-17 14:15:00|2083|2077|2079.4|2073.4|2084.3|2078.3|2078.9|2072.9|61
1679062800000|2023-03-17 14:20:00|2080.4|2074.4|2080.8|2074.8|2082.4|2076.4|2079.6|2073.6|59
1679063100000|2023-03-17 14:25:00|2080.6|2074.6|2084.4|2078.4|2085.1|2079.1|2080.3|2074.3|43
1679063400000|2023-03-17 14:30:00|2084.5|2078.5|2086.5|2080.5|2087.5|2081.5|2083.6|2077.6|33
1679063700000|2023-03-17 14:35:00|2086.3|2080.3|2082.6|2076.6|2087.4|2081.4|2081.8|2075.8|39
1679064000000|2023-03-17 14:40:00|2082.5|2076.5|2082.3|2076.3|2084.3|2078.3|2081.3|2075.3|52
1679064300000|2023-03-17 14:45:00|2082.8|2076.8|2083.8|2077.8|2084.8|2078.8|2081.4|2075.4|39
1679064600000|2023-03-17 14:50:00|2083.5|2077.5|2081.5|2075.5|2084.1|2078.1|2081.4|2075.4|33
1679064900000|2023-03-17 14:55:00|2081.4|2075.4|2082.5|2076.5|2084.1|2078.1|2080.6|2074.6|62
1679065200000|2023-03-17 15:00:00|2082.3|2076.3|2083|2077|2083.9|2077.9|2081.8|2075.8|49
1679065500000|2023-03-17 15:05:00|2082.8|2076.8|2087|2081|2087.1|2081.1|2082.5|2076.5|24
1679065800000|2023-03-17 15:10:00|2086.8|2080.8|2087.4|2081.4|2087.8|2081.8|2085.8|2079.8|31
1679066100000|2023-03-17 15:15:00|2087.1|2081.1|2087.3|2081.3|2089.8|2083.8|2086.6|2080.6|56
1679066400000|2023-03-17 15:20:00|2087|2081|2083.6|2077.6|2087|2081|2083.4|2077.4|38
1679066700000|2023-03-17 15:25:00|2083.8|2077.8|2083.3|2077.3|2085.1|2079.1|2083|2077|41
1679067000000|2023-03-17 15:30:00|2084|2078|2086.8|2080.8|2087|2081|2083.9|2077.9|39
1679067300000|2023-03-17 15:35:00|2086.6|2080.6|2085.3|2079.3|2087.5|2081.5|2084.8|2078.8|35
1679067600000|2023-03-17 15:40:00|2085.1|2079.1|2086.4|2080.4|2086.5|2080.5|2083.4|2077.4|43
1679067900000|2023-03-17 15:45:00|2086.1|2080.1|2086.9|2080.9|2086.9|2080.9|2084.1|2078.1|24
1679068200000|2023-03-17 15:50:00|2087.1|2081.1|2085.5|2079.5|2087.3|2081.3|2085.5|2079.5|34
1679068500000|2023-03-17 15:55:00|2085.4|2079.4|2085.8|2079.8|2087.1|2081.1|2084.9|2078.9|36
1679068800000|2023-03-17 16:00:00|2085.6|2079.6|2085|2079|2085.9|2079.9|2084.6|2078.6|28
1679069100000|2023-03-17 16:05:00|2084.8|2078.8|2085.5|2079.5|2085.5|2079.5|2082.3|2076.3|26
1679069400000|2023-03-17 16:10:00|2085.8|2079.8|2086.5|2080.5|2086.8|2080.8|2084.8|2078.8|28
1679069700000|2023-03-17 16:15:00|2086.3|2080.3|2090.6|2084.6|2093.6|2087.6|2086.3|2080.3|101
1679070000000|2023-03-17 16:20:00|2091|2085|2091.8|2085.8|2092|2086|2089.5|2083.5|39
1679070300000|2023-03-17 16:25:00|2092|2086|2093|2087|2093|2087|2090.9|2084.9|25
1679070600000|2023-03-17 16:30:00|2093.8|2087.8|2097|2091|2101.5|2095.5|2093.8|2087.8|55
1679070900000|2023-03-17 16:35:00|2097.3|2091.3|2096.4|2090.4|2100.3|2094.3|2096|2090|53
1679071200000|2023-03-17 16:40:00|2096.3|2090.3|2096.8|2090.8|2097.5|2091.5|2096.3|2090.3|35
1679071500000|2023-03-17 16:45:00|2096.6|2090.6|2097.4|2091.4|2097.4|2091.4|2095.5|2089.5|29
1679071800000|2023-03-17 16:50:00|2097.3|2091.3|2096.9|2090.9|2097.3|2091.3|2094.6|2088.6|17
1679072100000|2023-03-17 16:55:00|2097|2091|2096.4|2090.4|2097.4|2091.4|2096.4|2090.4|9
1679072400000|2023-03-17 17:00:00|2096.6|2090.6|2096.4|2090.4|2097.4|2091.4|2096.1|2090.1|21
1679072700000|2023-03-17 17:05:00|2096.6|2090.6|2097.3|2091.3|2097.5|2091.5|2096.6|2090.6|13
1679073000000|2023-03-17 17:10:00|2097|2091|2095.4|2089.4|2097.1|2091.1|2095.4|2089.4|26
1679073300000|2023-03-17 17:15:00|2095.1|2089.1|2095.4|2089.4|2095.4|2089.4|2094.6|2088.6|8
1679073600000|2023-03-17 17:20:00|2095.6|2089.6|2093.9|2087.9|2096.1|2090.1|2093.9|2087.9|21
1679073900000|2023-03-17 17:25:00|2093.6|2087.6|2094.9|2088.9|2095.3|2089.3|2093|2087|42
1679074200000|2023-03-17 17:30:00|2094.8|2088.8|2096.6|2090.6|2096.6|2090.6|2094.8|2088.8|16
1679074500000|2023-03-17 17:35:00|2096.9|2090.9|2099.6|2093.6|2099.9|2093.9|2096.9|2090.9|8
1679074800000|2023-03-17 17:40:00|2099.5|2093.5|2098.1|2092.1|2099.5|2093.5|2097.5|2091.5|28
1679075100000|2023-03-17 17:45:00|2097.9|2091.9|2095.9|2089.9|2098.6|2092.6|2095.9|2089.9|20
1679075400000|2023-03-17 17:50:00|2095.1|2089.1|2099.6|2093.6|2099.6|2093.6|2095.1|2089.1|47
1679075700000|2023-03-17 17:55:00|2099.4|2093.4|2100.6|2094.6|2100.9|2094.9|2099.4|2093.4|23
1679076000000|2023-03-17 18:00:00|2100.9|2094.9|2101|2095|2101.3|2095.3|2100.6|2094.6|18
1679076300000|2023-03-17 18:05:00|2100.9|2094.9|2100.4|2094.4|2101.1|2095.1|2100.1|2094.1|55
1679076600000|2023-03-17 18:10:00|2100.1|2094.1|2100.1|2094.1|2100.9|2094.9|2099.9|2093.9|22
1679076900000|2023-03-17 18:15:00|2100|2094|2097.1|2091.1|2100.5|2094.5|2095.8|2089.8|41
1679077200000|2023-03-17 18:20:00|2096.1|2090.1|2096.6|2090.6|2096.6|2090.6|2095.9|2089.9|16
1679077500000|2023-03-17 18:25:00|2096.3|2090.3|2096.5|2090.5|2096.6|2090.6|2096.3|2090.3|26
1679077800000|2023-03-17 18:30:00|2096.3|2090.3|2097.1|2091.1|2097.1|2091.1|2096.3|2090.3|14
1679078100000|2023-03-17 18:35:00|2096.9|2090.9|2097.1|2091.1|2097.1|2091.1|2096.3|2090.3|14
1679078400000|2023-03-17 18:40:00|2096.8|2090.8|2095.6|2089.6|2096.8|2090.8|2094.9|2088.9|14
1679078700000|2023-03-17 18:45:00|2095.4|2089.4|2095|2089|2095.4|2089.4|2094.9|2088.9|6
1679079000000|2023-03-17 18:50:00|2094.8|2088.8|2094.8|2088.8|2095|2089|2094.8|2088.8|7
1679079300000|2023-03-17 18:55:00|2094.5|2088.5|2099.8|2081|2099.8|2088.5|2092|2079.5|7
1679274000000|2023-03-20 01:00:00|2097.3|2087.3|2096.8|2086.8|2097.3|2087.3|2093.8|2083.8|8
1679274300000|2023-03-20 01:05:00|2097.3|2087.3|2099|2089|2099.5|2089.5|2096.8|2086.8|15
1679274600000|2023-03-20 01:10:00|2099.3|2089.3|2096.8|2086.8|2100.8|2090.8|2096.8|2086.8|10
1679274900000|2023-03-20 01:15:00|2097.3|2087.3|2097|2087|2098.3|2088.3|2096.5|2086.5|9
1679275200000|2023-03-20 01:20:00|2097.3|2087.3|2099.3|2089.3|2099.3|2089.3|2097.3|2087.3|6
1679275500000|2023-03-20 01:25:00|2099.8|2089.8|2099.8|2089.8|2100.5|2090.5|2099.8|2089.8|4
1679275800000|2023-03-20 01:30:00|2099.3|2089.3|2101.3|2091.3|2101.8|2091.8|2099.3|2089.3|12
1679276100000|2023-03-20 01:35:00|2100.5|2090.5|2099.5|2089.5|2101.3|2091.3|2099.3|2089.3|11
1679276400000|2023-03-20 01:40:00|2099.8|2089.8|2100.3|2090.3|2100.5|2090.5|2099|2089|12
1679276700000|2023-03-20 01:45:00|2100.8|2090.8|2099.5|2089.5|2101.3|2091.3|2099|2089|12
1679277000000|2023-03-20 01:50:00|2099|2089|2097.8|2087.8|2099|2089|2097.8|2087.8|5
1679277300000|2023-03-20 01:55:00|2097.3|2087.3|2098.5|2088.5|2098.5|2088.5|2097|2087|10
1679277600000|2023-03-20 02:00:00|2096.8|2090.8|2098.1|2092.1|2098.3|2092.3|2096.8|2090.8|19
1679277900000|2023-03-20 02:05:00|2098.3|2092.3|2099.1|2093.1|2099.1|2093.1|2098.1|2092.1|27
1679278200000|2023-03-20 02:10:00|2099.3|2093.3|2100.2|2094.2|2100.2|2094.2|2099.3|2093.3|13
1679278500000|2023-03-20 02:15:00|2102.5|2092.5|2102.5|2092.5|2102.5|2092.5|2102.5|2092.5|1
1679279100000|2023-03-20 02:25:00|2103.3|2093.3|2104|2094|2104|2094|2103.3|2093.3|4
1679279400000|2023-03-20 02:30:00|2103.8|2093.8|2101.3|2091.3|2104.3|2094.3|2100.8|2090.8|16
1679279700000|2023-03-20 02:35:00|2101.5|2091.5|2102.3|2092.3|2102.3|2092.3|2101.5|2091.5|4
1679280000000|2023-03-20 02:40:00|2103|2093|2104|2094|2104|2094|2103|2093|5
1679280300000|2023-03-20 02:45:00|2104.5|2094.5|2105.8|2095.8|2105.8|2095.8|2104|2094|6
1679280600000|2023-03-20 02:50:00|2105.3|2095.3|2103.8|2093.8|2105.3|2095.3|2103.8|2093.8|4
1679280900000|2023-03-20 02:55:00|2104|2094|2102.8|2092.8|2104|2094|2102.5|2092.5|6
1679281200000|2023-03-20 03:00:00|2102.3|2092.3|2100|2090|2102.3|2092.3|2099.8|2089.8|10
1679281500000|2023-03-20 03:05:00|2099.5|2089.5|2100.3|2090.3|2100.3|2090.3|2099.5|2089.5|16
1679281800000|2023-03-20 03:10:00|2100.5|2090.5|2100.8|2090.8|2101.3|2091.3|2100.3|2090.3|7
1679282100000|2023-03-20 03:15:00|2099|2093|2098.5|2092.5|2099|2093|2098.2|2092.2|11
1679282400000|2023-03-20 03:20:00|2098.2|2092.2|2098.2|2092.2|2098.5|2092.5|2098.2|2092.2|15
1679282700000|2023-03-20 03:25:00|2098.5|2092.5|2096.7|2090.7|2098.7|2092.7|2096|2090|17
1679283000000|2023-03-20 03:30:00|2098.3|2088.3|2098.8|2088.8|2098.8|2088.8|2097.5|2087.5|5
1679283300000|2023-03-20 03:35:00|2098|2088|2098.3|2088.3|2098.8|2088.8|2098|2088|5
1679283600000|2023-03-20 03:40:00|2098|2088|2097.3|2087.3|2098|2088|2097.3|2087.3|3
1679283900000|2023-03-20 03:45:00|2096.8|2086.8|2097.3|2087.3|2097.3|2087.3|2096.8|2086.8|2
1679284200000|2023-03-20 03:50:00|2097.5|2087.5|2097.5|2087.5|2097.8|2087.8|2097.5|2087.5|3
1679284500000|2023-03-20 03:55:00|2098|2088|2098|2088|2098.3|2088.3|2098|2088|3
1679284800000|2023-03-20 04:00:00|2097.8|2087.8|2097.8|2087.8|2097.8|2087.8|2097.8|2087.8|1
1679285100000|2023-03-20 04:05:00|2097.5|2087.5|2097.5|2087.5|2097.5|2087.5|2097.5|2087.5|1
1679285400000|2023-03-20 04:10:00|2097.3|2087.3|2097.5|2087.5|2097.5|2087.5|2097.3|2087.3|2
1679285700000|2023-03-20 04:15:00|2097.8|2087.8|2097.5|2087.5|2098.3|2088.3|2097.3|2087.3|6
1679286300000|2023-03-20 04:25:00|2097.3|2087.3|2097.3|2087.3|2097.3|2087.3|2097.3|2087.3|1
1679286600000|2023-03-20 04:30:00|2097|2087|2094.3|2084.3|2097|2087|2094.3|2084.3|6
1679286900000|2023-03-20 04:35:00|2092.8|2082.8|2092|2082|2092.8|2082.8|2092|2082|6
1679287200000|2023-03-20 04:40:00|2091.5|2081.5|2093.3|2083.3|2093.5|2083.5|2090.8|2080.8|10
1679287500000|2023-03-20 04:45:00|2093.5|2083.5|2093.5|2083.5|2093.5|2083.5|2093.5|2083.5|1
1679287800000|2023-03-20 04:50:00|2093.3|2083.3|2092.3|2082.3|2093.5|2083.5|2092.3|2082.3|4
1679288100000|2023-03-20 04:55:00|2092.5|2082.5|2092.5|2082.5|2092.5|2082.5|2092.5|2082.5|1
1679289300000|2023-03-20 05:15:00|2092|2082|2090.8|2080.8|2092|2082|2090.8|2080.8|4
1679289600000|2023-03-20 05:20:00|2091.3|2081.3|2091.8|2081.8|2091.8|2081.8|2091.3|2081.3|2
1679289900000|2023-03-20 05:25:00|2091.5|2081.5|2090.8|2080.8|2091.5|2081.5|2090.5|2080.5|4
1679290200000|2023-03-20 05:30:00|2090.5|2080.5|2090.3|2080.3|2090.5|2080.5|2090.3|2080.3|2
1679290500000|2023-03-20 05:35:00|2090.8|2080.8|2091.5|2081.5|2093|2083|2090.8|2080.8|11
1679290800000|2023-03-20 05:40:00|2091.8|2081.8|2094|2084|2094.3|2084.3|2091.8|2081.8|7
1679291100000|2023-03-20 05:45:00|2094.3|2084.3|2094|2084|2095.3|2085.3|2094|2084|7
1679291400000|2023-03-20 05:50:00|2093.8|2083.8|2092.3|2082.3|2093.8|2083.8|2091.5|2081.5|12
1679291700000|2023-03-20 05:55:00|2091.8|2081.8|2092|2082|2092.8|2082.8|2091|2081|8
1679292000000|2023-03-20 06:00:00|2091.5|2081.5|2090.8|2080.8|2091.8|2081.8|2090.3|2080.3|6
1679292300000|2023-03-20 06:05:00|2090|2080|2090|2080|2090.3|2080.3|2090|2080|5
1679293500000|2023-03-20 06:25:00|2089.8|2079.8|2088.5|2078.5|2090|2080|2088.3|2078.3|7
1679293800000|2023-03-20 06:30:00|2089.5|2079.5|2088.8|2078.8|2089.5|2079.5|2088.8|2078.8|3
1679294100000|2023-03-20 06:35:00|2089|2079|2088.5|2078.5|2090.5|2080.5|2088.5|2078.5|13
1679294400000|2023-03-20 06:40:00|2089.5|2079.5|2089.5|2079.5|2092|2082|2089|2079|25
1679294700000|2023-03-20 06:45:00|2090|2080|2090.3|2080.3|2091.8|2081.8|2089.5|2079.5|28
1679295000000|2023-03-20 06:50:00|2089.8|2079.8|2089.5|2079.5|2090.3|2080.3|2089|2079|9
1679295300000|2023-03-20 06:55:00|2089.3|2079.3|2089.3|2079.3|2089.5|2079.5|2089.3|2079.3|3
1679295600000|2023-03-20 07:00:00|2088.5|2078.5|2088|2078|2089.5|2079.5|2088|2078|8
1679295900000|2023-03-20 07:05:00|2087.8|2077.8|2088.8|2078.8|2088.8|2078.8|2087.8|2077.8|3
1679296200000|2023-03-20 07:10:00|2088.3|2078.3|2088.8|2078.8|2089.3|2079.3|2087.8|2077.8|12
1679296500000|2023-03-20 07:15:00|2089.3|2079.3|2089.3|2079.3|2090.5|2080.5|2088.3|2078.3|10
1679296800000|2023-03-20 07:20:00|2089.5|2079.5|2088.8|2078.8|2089.5|2079.5|2088.8|2078.8|5
1679297100000|2023-03-20 07:25:00|2089|2079|2091|2081|2091|2081|2089|2079|7
1679297400000|2023-03-20 07:30:00|2091.8|2081.8|2089.8|2079.8|2092.5|2082.5|2089.3|2079.3|11
1679297700000|2023-03-20 07:35:00|2090.3|2080.3|2090.5|2080.5|2091|2081|2090.3|2080.3|4
1679298000000|2023-03-20 07:40:00|2090.8|2080.8|2092.5|2082.5|2092.8|2082.8|2090.8|2080.8|13
1679298300000|2023-03-20 07:45:00|2092.3|2082.3|2090.5|2080.5|2092.3|2082.3|2090.5|2080.5|6
1679298600000|2023-03-20 07:50:00|2090.8|2080.8|2091|2081|2091|2081|2090.5|2080.5|4
1679298900000|2023-03-20 07:55:00|2089.3|2083.3|2086.5|2080.5|2089.3|2083.3|2086.5|2080.5|18
1679299200000|2023-03-20 08:00:00|2086.3|2080.3|2087.5|2081.5|2090.3|2084.3|2086|2080|37
1679299500000|2023-03-20 08:05:00|2087.8|2081.8|2086.8|2080.8|2090.5|2084.5|2086.8|2080.8|33
1679299800000|2023-03-20 08:10:00|2086.5|2080.5|2083.4|2077.4|2086.5|2080.5|2083.1|2077.1|27
1679300100000|2023-03-20 08:15:00|2083.1|2077.1|2078.6|2072.6|2083.3|2077.3|2078.6|2072.6|37
1679300400000|2023-03-20 08:20:00|2078.9|2072.9|2080.5|2074.5|2082|2076|2078.6|2072.6|28
1679300700000|2023-03-20 08:25:00|2080.8|2074.8|2081.3|2075.3|2082.8|2076.8|2080.8|2074.8|23
1679301000000|2023-03-20 08:30:00|2081.5|2075.5|2085.4|2079.4|2085.4|2079.4|2081.5|2075.5|18
1679301300000|2023-03-20 08:35:00|2085.3|2079.3|2084.3|2078.3|2085.3|2079.3|2084|2078|23
1679301600000|2023-03-20 08:40:00|2084.4|2078.4|2086|2080|2086.4|2080.4|2084.3|2078.3|22
1679301900000|2023-03-20 08:45:00|2085.8|2079.8|2086.5|2080.5|2087.9|2081.9|2085.8|2079.8|22
1679302200000|2023-03-20 08:50:00|2085.4|2079.4|2089|2083|2089|2083|2085.4|2079.4|16
1679302500000|2023-03-20 08:55:00|2088.8|2082.8|2093.3|2087.3|2093.5|2087.5|2088.8|2082.8|14
1679302800000|2023-03-20 09:00:00|2093.4|2087.4|2096.3|2090.3|2096.3|2090.3|2092.8|2086.8|24
1679303100000|2023-03-20 09:05:00|2096.4|2090.4|2087.9|2081.9|2097.5|2091.5|2087.9|2081.9|29
1679303400000|2023-03-20 09:10:00|2087.6|2081.6|2089.3|2083.3|2090.4|2084.4|2087.6|2081.6|24
1679303700000|2023-03-20 09:15:00|2089.1|2083.1|2090.6|2084.6|2090.6|2084.6|2089|2083|26
1679304000000|2023-03-20 09:20:00|2090.1|2084.1|2090.3|2084.3|2090.5|2084.5|2087.6|2081.6|26
1679304300000|2023-03-20 09:25:00|2090.1|2084.1|2090.9|2084.9|2091|2085|2088.6|2082.6|20
1679304600000|2023-03-20 09:30:00|2091|2085|2095.4|2089.4|2095.9|2089.9|2090.9|2084.9|42
1679304900000|2023-03-20 09:35:00|2095.5|2089.5|2092.5|2086.5|2095.5|2089.5|2091.3|2085.3|19
1679305200000|2023-03-20 09:40:00|2092.4|2086.4|2093.5|2087.5|2094.1|2088.1|2092.1|2086.1|38
1679305500000|2023-03-20 09:45:00|2093.3|2087.3|2092|2086|2093.3|2087.3|2090.6|2084.6|17
1679305800000|2023-03-20 09:50:00|2092.1|2086.1|2091.4|2085.4|2093.8|2087.8|2091|2085|39
1679306100000|2023-03-20 09:55:00|2091.3|2085.3|2091.5|2085.5|2093.3|2087.3|2090.8|2084.8|35
1679306400000|2023-03-20 10:00:00|2091.4|2085.4|2087|2081|2091.4|2085.4|2085.9|2079.9|42
1679306700000|2023-03-20 10:05:00|2087.1|2081.1|2090.5|2084.5|2090.5|2084.5|2087.1|2081.1|17
1679307000000|2023-03-20 10:10:00|2090.4|2084.4|2089.5|2083.5|2090.5|2084.5|2087.5|2081.5|22
1679307300000|2023-03-20 10:15:00|2089.4|2083.4|2086|2080|2089.5|2083.5|2086|2080|33
1679307600000|2023-03-20 10:20:00|2085.9|2079.9|2086|2080|2087.1|2081.1|2084.4|2078.4|24
1679307900000|2023-03-20 10:25:00|2085.4|2079.4|2089.3|2083.3|2089.3|2083.3|2084.6|2078.6|36
1679308200000|2023-03-20 10:30:00|2089.1|2083.1|2088.5|2082.5|2089.9|2083.9|2088.4|2082.4|23
1679308500000|2023-03-20 10:35:00|2088.3|2082.3|2089.9|2083.9|2090.9|2084.9|2088.3|2082.3|39
1679308800000|2023-03-20 10:40:00|2090|2084|2091.3|2085.3|2092.3|2086.3|2090|2084|21
1679309100000|2023-03-20 10:45:00|2091|2085|2091.6|2085.6|2091.8|2085.8|2090.1|2084.1|21
1679309400000|2023-03-20 10:50:00|2091.8|2085.8|2092.1|2086.1|2093.1|2087.1|2090.1|2084.1|39
1679309700000|2023-03-20 10:55:00|2091.9|2085.9|2091.8|2085.8|2092.5|2086.5|2091.1|2085.1|19
1679310000000|2023-03-20 11:00:00|2091.6|2085.6|2092.3|2086.3|2093.1|2087.1|2091.5|2085.5|22
1679310300000|2023-03-20 11:05:00|2093.5|2087.5|2096.4|2090.4|2098.5|2092.5|2093.4|2087.4|37
1679310600000|2023-03-20 11:10:00|2096.5|2090.5|2095|2089|2097|2091|2094.3|2088.3|28
1679310900000|2023-03-20 11:15:00|2094.8|2088.8|2094.6|2088.6|2094.8|2088.8|2094|2088|15
1679311200000|2023-03-20 11:20:00|2095|2089|2096.3|2090.3|2096.4|2090.4|2094.9|2088.9|28
1679311500000|2023-03-20 11:25:00|2096.5|2090.5|2098.3|2092.3|2098.6|2092.6|2096.5|2090.5|16
1679311800000|2023-03-20 11:30:00|2098.1|2092.1|2095.3|2089.3|2098.5|2092.5|2095|2089|34
1679312100000|2023-03-20 11:35:00|2095.1|2089.1|2096.5|2090.5|2098|2092|2094|2088|28
1679312400000|2023-03-20 11:40:00|2096.3|2090.3|2096.3|2090.3|2096.4|2090.4|2094.5|2088.5|18
1679312700000|2023-03-20 11:45:00|2096.6|2090.6|2096.5|2090.5|2097.8|2091.8|2096.5|2090.5|14
1679313000000|2023-03-20 11:50:00|2097.3|2091.3|2097.9|2091.9|2098.1|2092.1|2096.6|2090.6|18
1679313300000|2023-03-20 11:55:00|2098|2092|2097.1|2091.1|2098.4|2092.4|2096.4|2090.4|17
1679313600000|2023-03-20 12:00:00|2097.4|2091.4|2097|2091|2098.3|2092.3|2096.3|2090.3|33
1679313900000|2023-03-20 12:05:00|2096.8|2090.8|2096.1|2090.1|2098.6|2092.6|2095.9|2089.9|34
1679314200000|2023-03-20 12:10:00|2096.8|2090.8|2097.5|2091.5|2097.8|2091.8|2096.4|2090.4|27
1679314500000|2023-03-20 12:15:00|2097.3|2091.3|2097.9|2091.9|2098.1|2092.1|2096.4|2090.4|18
1679314800000|2023-03-20 12:20:00|2098.1|2092.1|2099.5|2093.5|2099.5|2093.5|2097.4|2091.4|13
1679315100000|2023-03-20 12:25:00|2099.8|2093.8|2101.1|2095.1|2101.3|2095.3|2099.5|2093.5|17
1679315400000|2023-03-20 12:30:00|2100.9|2094.9|2100|2094|2101.3|2095.3|2100|2094|13
1679315700000|2023-03-20 12:35:00|2100.3|2094.3|2099.8|2093.8|2101.1|2095.1|2097.9|2091.9|40
1679316000000|2023-03-20 12:40:00|2099.9|2093.9|2099|2093|2100|2094|2098.1|2092.1|21
1679316300000|2023-03-20 12:45:00|2099.1|2093.1|2100.5|2094.5|2101.1|2095.1|2097.9|2091.9|32
1679316600000|2023-03-20 12:50:00|2100|2094|2097.5|2091.5|2100.5|2094.5|2096.6|2090.6|21
1679316900000|2023-03-20 12:55:00|2097.4|2091.4|2096.5|2090.5|2098.4|2092.4|2096.5|2090.5|21
1679317200000|2023-03-20 13:00:00|2096.8|2090.8|2097.9|2091.9|2098.1|2092.1|2096.5|2090.5|29
1679317500000|2023-03-20 13:05:00|2098|2092|2099.6|2093.6|2100.1|2094.1|2098|2092|19
1679317800000|2023-03-20 13:10:00|2099.8|2093.8|2101.9|2095.9|2102.4|2096.4|2098.4|2092.4|52
1679318100000|2023-03-20 13:15:00|2101.8|2095.8|2100.3|2094.3|2101.8|2095.8|2098.5|2092.5|20
1679318400000|2023-03-20 13:20:00|2100|2094|2101.8|2095.8|2101.8|2095.8|2098.1|2092.1|38
1679318700000|2023-03-20 13:25:00|2101.6|2095.6|2102|2096|2102|2096|2101.4|2095.4|15
1679319000000|2023-03-20 13:30:00|2101.9|2095.9|2099.8|2093.8|2101.9|2095.9|2097.8|2091.8|62
1679319300000|2023-03-20 13:35:00|2099.9|2093.9|2097|2091|2100|2094|2097|2091|21
1679319600000|2023-03-20 13:40:00|2096.9|2090.9|2094.9|2088.9|2096.9|2090.9|2094.8|2088.8|23
1679319900000|2023-03-20 13:45:00|2095|2089|2097.8|2091.8|2097.9|2091.9|2093.6|2087.6|45
1679320200000|2023-03-20 13:50:00|2098|2092|2098|2092|2100.3|2094.3|2098|2092|23
1679320500000|2023-03-20 13:55:00|2097.8|2091.8|2098.4|2092.4|2099.1|2093.1|2097.3|2091.3|27
1679320800000|2023-03-20 14:00:00|2098.5|2092.5|2101.5|2095.5|2101.8|2095.8|2098.5|2092.5|33
1679321100000|2023-03-20 14:05:00|2101.6|2095.6|2100.9|2094.9|2101.9|2095.9|2100.6|2094.6|20
1679321400000|2023-03-20 14:10:00|2101|2095|2102.5|2096.5|2102.5|2096.5|2100.8|2094.8|68
1679321700000|2023-03-20 14:15:00|2103.8|2097.8|2103.5|2097.5|2107|2101|2103.3|2097.3|55
1679322000000|2023-03-20 14:20:00|2103.4|2097.4|2104.1|2098.1|2105.4|2099.4|2103.4|2097.4|24
1679322300000|2023-03-20 14:25:00|2104|2098|2101.5|2095.5|2104|2098|2099.9|2093.9|27
1679322600000|2023-03-20 14:30:00|2101.3|2095.3|2099|2093|2101.3|2095.3|2098.6|2092.6|30
1679322900000|2023-03-20 14:35:00|2098.9|2092.9|2099.3|2093.3|2100.3|2094.3|2097.8|2091.8|20
1679323200000|2023-03-20 14:40:00|2099.4|2093.4|2097.1|2091.1|2099.5|2093.5|2095.6|2089.6|34
1679323500000|2023-03-20 14:45:00|2097.3|2091.3|2100.4|2094.4|2100.4|2094.4|2097.3|2091.3|21
1679323800000|2023-03-20 14:50:00|2100.5|2094.5|2097.9|2091.9|2100.6|2094.6|2097.8|2091.8|36
1679324100000|2023-03-20 14:55:00|2098.8|2092.8|2098.3|2092.3|2099.5|2093.5|2097.8|2091.8|20
1679324400000|2023-03-20 15:00:00|2098.5|2092.5|2099|2093|2099.5|2093.5|2097.3|2091.3|20
1679324700000|2023-03-20 15:05:00|2099.1|2093.1|2099.5|2093.5|2102.8|2096.8|2099.1|2093.1|28
1679325000000|2023-03-20 15:10:00|2099.3|2093.3|2099.8|2093.8|2100.3|2094.3|2098|2092|34
1679325300000|2023-03-20 15:15:00|2099.9|2093.9|2097.3|2091.3|2099.9|2093.9|2097.3|2091.3|23
1679325600000|2023-03-20 15:20:00|2097.5|2091.5|2100.4|2094.4|2100.4|2094.4|2096.9|2090.9|36
1679325900000|2023-03-20 15:25:00|2100.5|2094.5|2101.8|2095.8|2101.9|2095.9|2099.5|2093.5|38
1679326200000|2023-03-20 15:30:00|2102|2096|2098.1|2092.1|2102.5|2096.5|2097.4|2091.4|31
1679326500000|2023-03-20 15:35:00|2098|2092|2098.6|2092.6|2098.8|2092.8|2097.1|2091.1|17
1679326800000|2023-03-20 15:40:00|2098.9|2092.9|2099.8|2093.8|2100.9|2094.9|2098.6|2092.6|18
1679327100000|2023-03-20 15:45:00|2099.3|2093.3|2102.9|2096.9|2103.5|2097.5|2099.3|2093.3|37
1679327400000|2023-03-20 15:50:00|2103.3|2097.3|2104.4|2098.4|2106.4|2100.4|2103.3|2097.3|30
1679327700000|2023-03-20 15:55:00|2104.3|2098.3|2106.5|2100.5|2106.5|2100.5|2103.8|2097.8|31
1679328000000|2023-03-20 16:00:00|2106.8|2100.8|2111.6|2105.6|2114.8|2108.8|2106.8|2100.8|72
1679328300000|2023-03-20 16:05:00|2111.8|2105.8|2115.5|2109.5|2117|2111|2110.1|2104.1|52
1679328600000|2023-03-20 16:10:00|2115.3|2109.3|2117.1|2111.1|2117.5|2111.5|2114.1|2108.1|47
1679328900000|2023-03-20 16:15:00|2117.3|2111.3|2119.9|2113.9|2124.9|2118.9|2116.9|2110.9|181
1679329200000|2023-03-20 16:20:00|2119.6|2113.6|2118.5|2112.5|2120.9|2114.9|2117.9|2111.9|40
1679329500000|2023-03-20 16:25:00|2119.3|2113.3|2117.1|2111.1|2119.8|2113.8|2117.1|2111.1|48
1679329800000|2023-03-20 16:30:00|2117.8|2111.8|2115.1|2109.1|2121.5|2115.5|2114.5|2108.5|53
1679330100000|2023-03-20 16:35:00|2114.8|2108.8|2113.6|2107.6|2115.3|2109.3|2111.5|2105.5|35
1679330400000|2023-03-20 16:40:00|2113.4|2107.4|2114.8|2108.8|2115.3|2109.3|2113.4|2107.4|24
1679330700000|2023-03-20 16:45:00|2114.9|2108.9|2108.4|2102.4|2115.1|2109.1|2108.3|2102.3|31
1679331000000|2023-03-20 16:50:00|2108.5|2102.5|2111.5|2105.5|2111.5|2105.5|2108.5|2102.5|11
1679331300000|2023-03-20 16:55:00|2111.3|2105.3|2113.1|2107.1|2115.3|2109.3|2111.3|2105.3|34
1679331600000|2023-03-20 17:00:00|2112.9|2106.9|2112.9|2106.9|2114.4|2108.4|2111.4|2105.4|30
1679331900000|2023-03-20 17:05:00|2113.1|2107.1|2114.6|2108.6|2114.6|2108.6|2113.1|2107.1|3
1679332200000|2023-03-20 17:10:00|2114.9|2108.9|2119.1|2113.1|2119.4|2113.4|2114.6|2108.6|30
1679332500000|2023-03-20 17:15:00|2118.6|2112.6|2117.4|2111.4|2118.8|2112.8|2117.1|2111.1|7
1679332800000|2023-03-20 17:20:00|2117.1|2111.1|2115.5|2109.5|2117.6|2111.6|2115.5|2109.5|12
1679333100000|2023-03-20 17:25:00|2115.4|2109.4|2117.3|2111.3|2118|2112|2114.9|2108.9|26
1679333400000|2023-03-20 17:30:00|2117.4|2111.4|2117.9|2111.9|2118|2112|2115.8|2109.8|13
1679333700000|2023-03-20 17:35:00|2117.6|2111.6|2117.4|2111.4|2118|2112|2117.4|2111.4|12
1679334000000|2023-03-20 17:40:00|2117.6|2111.6|2118.5|2112.5|2118.6|2112.6|2117.6|2111.6|8
1679334300000|2023-03-20 17:45:00|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|1
1679334600000|2023-03-20 17:50:00|2119.1|2113.1|2118.3|2112.3|2119.1|2113.1|2117.9|2111.9|15
1679334900000|2023-03-20 17:55:00|2118.1|2112.1|2118.3|2112.3|2118.6|2112.6|2118|2112|11
1679335200000|2023-03-20 18:00:00|2117.6|2111.6|2117.8|2111.8|2117.8|2111.8|2117.1|2111.1|10
1679335500000|2023-03-20 18:05:00|2118|2112|2117.6|2111.6|2118.4|2112.4|2117.6|2111.6|14
1679335800000|2023-03-20 18:10:00|2117.9|2111.9|2118.3|2112.3|2118.3|2112.3|2117.9|2111.9|7
1679336100000|2023-03-20 18:15:00|2118|2112|2118|2112|2118.3|2112.3|2117.9|2111.9|8
1679336400000|2023-03-20 18:20:00|2117.9|2111.9|2118|2112|2118.3|2112.3|2117.6|2111.6|10
1679336700000|2023-03-20 18:25:00|2117.9|2111.9|2117.9|2111.9|2118.3|2112.3|2117.6|2111.6|13
1679337000000|2023-03-20 18:30:00|2117.6|2111.6|2117.9|2111.9|2117.9|2111.9|2117.6|2111.6|4
1679337300000|2023-03-20 18:35:00|2117.6|2111.6|2117.4|2111.4|2117.9|2111.9|2117.4|2111.4|7
1679337600000|2023-03-20 18:40:00|2117.9|2111.9|2117.6|2111.6|2118.3|2112.3|2117.6|2111.6|8
1679337900000|2023-03-20 18:45:00|2117.9|2111.9|2117.6|2111.6|2117.9|2111.9|2117.6|2111.6|2
1679338200000|2023-03-20 18:50:00|2117.9|2111.9|2117.8|2111.8|2118|2112|2117.6|2111.6|5
1679338500000|2023-03-20 18:55:00|2117.9|2111.9|2123.8|2105|2124.5|2111.9|2117.9|2105|4
1679360400000|2023-03-21 01:00:00|2112.4|2106.4|2112.9|2106.9|2112.9|2106.9|2112.4|2106.4|3
1679360700000|2023-03-21 01:05:00|2113.1|2107.1|2111.9|2105.9|2116.1|2110.1|2111.9|2105.9|10
1679361000000|2023-03-21 01:10:00|2112.1|2106.1|2113.1|2107.1|2113.9|2107.9|2112.1|2106.1|15
1679361300000|2023-03-21 01:15:00|2113.6|2107.6|2112.9|2106.9|2114.4|2108.4|2112.9|2106.9|8
1679361600000|2023-03-21 01:20:00|2113.1|2107.1|2110.1|2104.1|2113.6|2107.6|2109.9|2103.9|19
1679361900000|2023-03-21 01:25:00|2109.6|2103.6|2110.1|2104.1|2110.4|2104.4|2109.6|2103.6|8
1679362200000|2023-03-21 01:30:00|2109.9|2103.9|2113.9|2107.9|2113.9|2107.9|2109.9|2103.9|23
1679362500000|2023-03-21 01:35:00|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|1
1679362800000|2023-03-21 01:40:00|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|2113.4|2107.4|6
1679363700000|2023-03-21 01:55:00|2114.1|2108.1|2114.9|2108.9|2114.9|2108.9|2114.1|2108.1|2
1679364000000|2023-03-21 02:00:00|2115.1|2109.1|2116.6|2110.6|2116.6|2110.6|2115.1|2109.1|3
1679364300000|2023-03-21 02:05:00|2116.4|2110.4|2116.1|2110.1|2116.4|2110.4|2116.1|2110.1|2
1679364600000|2023-03-21 02:10:00|2115.9|2109.9|2114.9|2108.9|2115.9|2109.9|2114.9|2108.9|5
1679364900000|2023-03-21 02:15:00|2114.6|2108.6|2114.6|2108.6|2114.6|2108.6|2114.4|2108.4|3
1679365200000|2023-03-21 02:20:00|2114.9|2108.9|2116.1|2110.1|2116.6|2110.6|2114.9|2108.9|8
1679365500000|2023-03-21 02:25:00|2115.9|2109.9|2115.4|2109.4|2115.9|2109.9|2115.4|2109.4|3
1679365800000|2023-03-21 02:30:00|2115.9|2109.9|2115.4|2109.4|2116.1|2110.1|2115.4|2109.4|7
1679366100000|2023-03-21 02:35:00|2115.1|2109.1|2114.1|2108.1|2115.1|2109.1|2114.1|2108.1|9
1679366400000|2023-03-21 02:40:00|2113.9|2107.9|2113.6|2107.6|2113.9|2107.9|2113.6|2107.6|6
1679366700000|2023-03-21 02:45:00|2112.9|2106.9|2113.4|2107.4|2114.6|2108.6|2112.9|2106.9|17
1679367000000|2023-03-21 02:50:00|2113.6|2107.6|2114.1|2108.1|2114.1|2108.1|2113.6|2107.6|2
1679367300000|2023-03-21 02:55:00|2113.9|2107.9|2113.6|2107.6|2114.6|2108.6|2113.6|2107.6|6
1679367600000|2023-03-21 03:00:00|2113.9|2107.9|2114.1|2108.1|2114.1|2108.1|2113.9|2107.9|4
1679367900000|2023-03-21 03:05:00|2114.4|2108.4|2114.6|2108.6|2114.6|2108.6|2114.1|2108.1|3
1679368200000|2023-03-21 03:10:00|2114.4|2108.4|2114.1|2108.1|2114.4|2108.4|2114.1|2108.1|2
1679368500000|2023-03-21 03:15:00|2113.9|2107.9|2113.6|2107.6|2113.9|2107.9|2113.6|2107.6|2
1679368800000|2023-03-21 03:20:00|2113.9|2107.9|2114.4|2108.4|2114.4|2108.4|2113.9|2107.9|2
1679369100000|2023-03-21 03:25:00|2114.1|2108.1|2114.6|2108.6|2114.6|2108.6|2113.6|2107.6|7
1679369400000|2023-03-21 03:30:00|2114.9|2108.9|2114.4|2108.4|2114.9|2108.9|2114.4|2108.4|2
1679369700000|2023-03-21 03:35:00|2114.1|2108.1|2113.6|2107.6|2114.1|2108.1|2113.6|2107.6|3
1679370300000|2023-03-21 03:45:00|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|1
1679370600000|2023-03-21 03:50:00|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|1
1679375400000|2023-03-21 05:10:00|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|1
1679375700000|2023-03-21 05:15:00|2114.1|2108.1|2115.9|2109.9|2115.9|2109.9|2114.1|2108.1|5
1679376000000|2023-03-21 05:20:00|2116.1|2110.1|2116.4|2110.4|2116.4|2110.4|2116.1|2110.1|2
1679376300000|2023-03-21 05:25:00|2116.6|2110.6|2117.1|2111.1|2117.1|2111.1|2116.6|2110.6|3
1679376600000|2023-03-21 05:30:00|2116.9|2110.9|2115.1|2109.1|2117.1|2111.1|2115.1|2109.1|14
1679376900000|2023-03-21 05:35:00|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|1
1679377200000|2023-03-21 05:40:00|2115.1|2109.1|2115.1|2109.1|2116.1|2110.1|2115.1|2109.1|6
1679377500000|2023-03-21 05:45:00|2115.6|2109.6|2115.9|2109.9|2116.1|2110.1|2115.6|2109.6|7
1679378100000|2023-03-21 05:55:00|2116.1|2110.1|2115.9|2109.9|2116.1|2110.1|2115.9|2109.9|2
1679378400000|2023-03-21 06:00:00|2116.1|2110.1|2120.6|2114.6|2120.6|2114.6|2116.1|2110.1|29
1679378700000|2023-03-21 06:05:00|2120.4|2114.4|2119.6|2113.6|2120.4|2114.4|2118.6|2112.6|63
1679379000000|2023-03-21 06:10:00|2119.4|2113.4|2119.4|2113.4|2119.9|2113.9|2118.6|2112.6|23
1679379300000|2023-03-21 06:15:00|2119.1|2113.1|2120.6|2114.6|2120.9|2114.9|2119.1|2113.1|18
1679379600000|2023-03-21 06:20:00|2120.9|2114.9|2120.6|2114.6|2120.9|2114.9|2120.1|2114.1|17
1679379900000|2023-03-21 06:25:00|2120.9|2114.9|2120.4|2114.4|2120.9|2114.9|2120.1|2114.1|15
1679380200000|2023-03-21 06:30:00|2120.6|2114.6|2120.4|2114.4|2120.9|2114.9|2119.9|2113.9|22
1679380800000|2023-03-21 06:40:00|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|2119.9|2113.9|4
1679381100000|2023-03-21 06:45:00|2120.4|2114.4|2120.9|2114.9|2120.9|2114.9|2120.4|2114.4|13
1679381400000|2023-03-21 06:50:00|2120.4|2114.4|2118.4|2112.4|2120.6|2114.6|2118.4|2112.4|28
1679381700000|2023-03-21 06:55:00|2117.9|2111.9|2117.1|2111.1|2117.9|2111.9|2116.6|2110.6|8
1679382000000|2023-03-21 07:00:00|2117.4|2111.4|2115.4|2109.4|2118.9|2112.9|2114.9|2108.9|8
1679382300000|2023-03-21 07:05:00|2115.1|2109.1|2113.6|2107.6|2115.1|2109.1|2113.6|2107.6|6
1679382600000|2023-03-21 07:10:00|2113.4|2107.4|2116.1|2110.1|2116.4|2110.4|2113.1|2107.1|10
1679382900000|2023-03-21 07:15:00|2115.9|2109.9|2116.6|2110.6|2116.6|2110.6|2115.9|2109.9|10
1679383200000|2023-03-21 07:20:00|2116.9|2110.9|2117.4|2111.4|2117.4|2111.4|2116.9|2110.9|2
1679383500000|2023-03-21 07:25:00|2117.6|2111.6|2120.1|2114.1|2120.1|2114.1|2117.6|2111.6|10
1679383800000|2023-03-21 07:30:00|2120.4|2114.4|2125.9|2119.9|2125.9|2119.9|2120.4|2114.4|19
1679384100000|2023-03-21 07:35:00|2125.6|2119.6|2125.9|2119.9|2129.6|2123.6|2125.6|2119.6|16
1679384400000|2023-03-21 07:40:00|2126.1|2120.1|2123.1|2117.1|2126.6|2120.6|2123.1|2117.1|13
1679384700000|2023-03-21 07:45:00|2123.4|2117.4|2124.6|2118.6|2124.6|2118.6|2123.1|2117.1|6
1679385000000|2023-03-21 07:50:00|2125.1|2119.1|2123.4|2117.4|2125.6|2119.6|2123.1|2117.1|9
1679385300000|2023-03-21 07:55:00|2123.1|2117.1|2119|2113|2123.1|2117.1|2119|2113|17
1679385600000|2023-03-21 08:00:00|2118.9|2112.9|2119.5|2113.5|2119.5|2113.5|2115|2109|39
1679385900000|2023-03-21 08:05:00|2119.3|2113.3|2115.5|2109.5|2119.6|2113.6|2115.4|2109.4|30
1679386200000|2023-03-21 08:10:00|2115.9|2109.9|2122.1|2116.1|2122.3|2116.3|2115.6|2109.6|35
1679386500000|2023-03-21 08:15:00|2122.3|2116.3|2130.9|2124.9|2132|2126|2122.3|2116.3|58
1679386800000|2023-03-21 08:20:00|2131|2125|2135.8|2129.8|2135.8|2129.8|2128.8|2122.8|43
1679387100000|2023-03-21 08:25:00|2136|2130|2136.9|2130.9|2138|2132|2134.5|2128.5|54
1679387400000|2023-03-21 08:30:00|2136.5|2130.5|2136.3|2130.3|2137.3|2131.3|2134.9|2128.9|34
1679387700000|2023-03-21 08:35:00|2136.1|2130.1|2130.5|2124.5|2136.1|2130.1|2129.9|2123.9|37
1679388000000|2023-03-21 08:40:00|2130.8|2124.8|2128.4|2122.4|2131.4|2125.4|2128.3|2122.3|36
1679388300000|2023-03-21 08:45:00|2128.1|2122.1|2128.6|2122.6|2128.6|2122.6|2126.5|2120.5|27
1679388600000|2023-03-21 08:50:00|2128.8|2122.8|2130.1|2124.1|2131.5|2125.5|2128.8|2122.8|22
1679388900000|2023-03-21 08:55:00|2129.8|2123.8|2127.5|2121.5|2129.8|2123.8|2127.4|2121.4|22
1679389200000|2023-03-21 09:00:00|2127.8|2121.8|2128.6|2122.6|2128.9|2122.9|2125.1|2119.1|31
1679389500000|2023-03-21 09:05:00|2128.9|2122.9|2131.3|2125.3|2132.1|2126.1|2128.9|2122.9|27
1679389800000|2023-03-21 09:10:00|2131.4|2125.4|2133.5|2127.5|2133.9|2127.9|2131.4|2125.4|35
1679390100000|2023-03-21 09:15:00|2133.6|2127.6|2135|2129|2136.4|2130.4|2132.5|2126.5|53
1679390400000|2023-03-21 09:20:00|2134.8|2128.8|2134.4|2128.4|2135.6|2129.6|2133.5|2127.5|29
1679390700000|2023-03-21 09:25:00|2134.3|2128.3|2136.1|2130.1|2136.1|2130.1|2133.9|2127.9|21
1679391000000|2023-03-21 09:30:00|2135.9|2129.9|2134.6|2128.6|2136.4|2130.4|2134.1|2128.1|24
1679391300000|2023-03-21 09:35:00|2134.5|2128.5|2134.8|2128.8|2135.3|2129.3|2134.4|2128.4|15
1679391600000|2023-03-21 09:40:00|2135|2129|2132.5|2126.5|2135|2129|2131.8|2125.8|27
1679391900000|2023-03-21 09:45:00|2132.4|2126.4|2129.4|2123.4|2132.5|2126.5|2129.4|2123.4|35
1679392200000|2023-03-21 09:50:00|2129.9|2123.9|2130.3|2124.3|2130.6|2124.6|2129.3|2123.3|19
1679392500000|2023-03-21 09:55:00|2130.4|2124.4|2129.4|2123.4|2132|2126|2129|2123|27
1679392800000|2023-03-21 10:00:00|2129.3|2123.3|2125.5|2119.5|2129.3|2123.3|2124|2118|29
1679393100000|2023-03-21 10:05:00|2125.8|2119.8|2126.8|2120.8|2128.1|2122.1|2124.6|2118.6|55
1679393400000|2023-03-21 10:10:00|2127|2121|2126.8|2120.8|2128.5|2122.5|2126.8|2120.8|29
1679393700000|2023-03-21 10:15:00|2127|2121|2127.1|2121.1|2128.3|2122.3|2127|2121|38
1679394000000|2023-03-21 10:20:00|2127.3|2121.3|2127.1|2121.1|2128.1|2122.1|2125.5|2119.5|47
1679394300000|2023-03-21 10:25:00|2127.3|2121.3|2130.8|2124.8|2131.5|2125.5|2127|2121|39
1679394600000|2023-03-21 10:30:00|2131|2125|2131|2125|2131.8|2125.8|2128.5|2122.5|34
1679394900000|2023-03-21 10:35:00|2131.3|2125.3|2131.9|2125.9|2132.3|2126.3|2130.5|2124.5|53
1679395200000|2023-03-21 10:40:00|2131.5|2125.5|2131.4|2125.4|2132.5|2126.5|2130.5|2124.5|32
1679395500000|2023-03-21 10:45:00|2131.1|2125.1|2127.8|2121.8|2131.1|2125.1|2126.5|2120.5|32
1679395800000|2023-03-21 10:50:00|2128|2122|2124.5|2118.5|2129|2123|2123|2117|35
1679396100000|2023-03-21 10:55:00|2124.8|2118.8|2120.5|2114.5|2124.8|2118.8|2120.5|2114.5|42
1679396400000|2023-03-21 11:00:00|2120.3|2114.3|2120.5|2114.5|2121.6|2115.6|2119.9|2113.9|40
1679396700000|2023-03-21 11:05:00|2119.9|2113.9|2119.8|2113.8|2121.6|2115.6|2119.5|2113.5|33
1679397000000|2023-03-21 11:10:00|2120|2114|2119|2113|2120.1|2114.1|2116.5|2110.5|62
1679397300000|2023-03-21 11:15:00|2119.3|2113.3|2121.1|2115.1|2121.8|2115.8|2117.8|2111.8|40
1679397600000|2023-03-21 11:20:00|2121.3|2115.3|2126|2120|2126.3|2120.3|2119.8|2113.8|35
1679397900000|2023-03-21 11:25:00|2126.3|2120.3|2125.3|2119.3|2126.8|2120.8|2124.6|2118.6|30
1679398200000|2023-03-21 11:30:00|2125.8|2119.8|2126.9|2120.9|2128.5|2122.5|2125|2119|45
1679398500000|2023-03-21 11:35:00|2127|2121|2127.6|2121.6|2129.1|2123.1|2126.1|2120.1|69
1679398800000|2023-03-21 11:40:00|2127.5|2121.5|2126|2120|2129.6|2123.6|2125.6|2119.6|41
1679399100000|2023-03-21 11:45:00|2126.1|2120.1|2128.9|2122.9|2129.3|2123.3|2126.1|2120.1|42
1679399400000|2023-03-21 11:50:00|2129|2123|2132.1|2126.1|2133.3|2127.3|2128.3|2122.3|65
1679399700000|2023-03-21 11:55:00|2132.3|2126.3|2134.6|2128.6|2135.3|2129.3|2131.9|2125.9|69
1679400000000|2023-03-21 12:00:00|2134.5|2128.5|2132.3|2126.3|2135|2129|2132|2126|26
1679400300000|2023-03-21 12:05:00|2132|2126|2134.3|2128.3|2134.4|2128.4|2129.5|2123.5|47
1679400600000|2023-03-21 12:10:00|2134.1|2128.1|2130.4|2124.4|2134.1|2128.1|2129.5|2123.5|35
1679400900000|2023-03-21 12:15:00|2130.5|2124.5|2127.5|2121.5|2131.3|2125.3|2126.3|2120.3|30
1679401200000|2023-03-21 12:20:00|2127.8|2121.8|2125.1|2119.1|2129.1|2123.1|2124.9|2118.9|22
1679401500000|2023-03-21 12:25:00|2125|2119|2127|2121|2127.1|2121.1|2124.8|2118.8|26
1679401800000|2023-03-21 12:30:00|2126.8|2120.8|2126|2120|2127.5|2121.5|2125.8|2119.8|26
1679402100000|2023-03-21 12:35:00|2125.8|2119.8|2121.6|2115.6|2125.8|2119.8|2121.3|2115.3|36
1679402400000|2023-03-21 12:40:00|2121.5|2115.5|2116.4|2110.4|2123.3|2117.3|2116.4|2110.4|34
1679402700000|2023-03-21 12:45:00|2116.3|2110.3|2113|2107|2116.3|2110.3|2110.1|2104.1|76
1679403000000|2023-03-21 12:50:00|2112.8|2106.8|2113.5|2107.5|2115.3|2109.3|2110.9|2104.9|28
1679403300000|2023-03-21 12:55:00|2112.8|2106.8|2115.5|2109.5|2115.5|2109.5|2111.6|2105.6|39
1679403600000|2023-03-21 13:00:00|2115.3|2109.3|2110.8|2104.8|2116.3|2110.3|2108.3|2102.3|79
1679403900000|2023-03-21 13:05:00|2111|2105|2110.1|2104.1|2112.4|2106.4|2110|2104|30
1679404200000|2023-03-21 13:10:00|2110|2104|2112.6|2106.6|2112.8|2106.8|2109.3|2103.3|39
1679404500000|2023-03-21 13:15:00|2112.4|2106.4|2105.5|2099.5|2114.1|2108.1|2104.8|2098.8|56
1679404800000|2023-03-21 13:20:00|2105.3|2099.3|2110|2104|2110.8|2104.8|2105.3|2099.3|41
1679405100000|2023-03-21 13:25:00|2110.3|2104.3|2110.6|2104.6|2111.1|2105.1|2109.1|2103.1|43
1679405400000|2023-03-21 13:30:00|2110.8|2104.8|2110.4|2104.4|2112|2106|2110.3|2104.3|39
1679405700000|2023-03-21 13:35:00|2110.3|2104.3|2108.9|2102.9|2110.8|2104.8|2108.3|2102.3|42
1679406000000|2023-03-21 13:40:00|2108.8|2102.8|2109.1|2103.1|2111|2105|2107.8|2101.8|54
1679406300000|2023-03-21 13:45:00|2109.3|2103.3|2110.6|2104.6|2110.6|2104.6|2107.8|2101.8|45
1679406600000|2023-03-21 13:50:00|2110.8|2104.8|2110.8|2104.8|2112.1|2106.1|2110|2104|56
1679406900000|2023-03-21 13:55:00|2110.5|2104.5|2111|2105|2112.1|2106.1|2109.8|2103.8|36
1679407200000|2023-03-21 14:00:00|2110.8|2104.8|2116.3|2110.3|2116.3|2110.3|2110.3|2104.3|61
1679407500000|2023-03-21 14:05:00|2116.1|2110.1|2109.8|2103.8|2116.5|2110.5|2108.5|2102.5|88
1679407800000|2023-03-21 14:10:00|2109.6|2103.6|2108|2102|2109.9|2103.9|2107|2101|50
1679408100000|2023-03-21 14:15:00|2106.9|2100.9|2101.8|2095.8|2107|2101|2097|2091|82
1679408400000|2023-03-21 14:20:00|2101.6|2095.6|2095.3|2089.3|2101.8|2095.8|2094.5|2088.5|57
1679408700000|2023-03-21 14:25:00|2095|2089|2096.3|2090.3|2098.3|2092.3|2094.3|2088.3|32
1679409000000|2023-03-21 14:30:00|2096.5|2090.5|2096.3|2090.3|2096.8|2090.8|2095.8|2089.8|11
1679409300000|2023-03-21 14:35:00|2096.4|2090.4|2097.3|2091.3|2098.9|2092.9|2094.8|2088.8|35
1679409600000|2023-03-21 14:40:00|2097|2091|2095.9|2089.9|2098.8|2092.8|2094.8|2088.8|42
1679409900000|2023-03-21 14:45:00|2096|2090|2098.3|2092.3|2098.3|2092.3|2095.5|2089.5|30
1679410200000|2023-03-21 14:50:00|2098.5|2092.5|2097.1|2091.1|2099.6|2093.6|2097|2091|19
1679410500000|2023-03-21 14:55:00|2096.9|2090.9|2097|2091|2097.3|2091.3|2095.5|2089.5|27
1679410800000|2023-03-21 15:00:00|2096.8|2090.8|2097.8|2091.8|2097.9|2091.9|2096|2090|17
1679411100000|2023-03-21 15:05:00|2097.9|2091.9|2096.3|2090.3|2098|2092|2095.4|2089.4|20
1679411400000|2023-03-21 15:10:00|2096.5|2090.5|2097.8|2091.8|2098.8|2092.8|2096.5|2090.5|16
1679411700000|2023-03-21 15:15:00|2097.4|2091.4|2098|2092|2098|2092|2096.5|2090.5|22
1679412000000|2023-03-21 15:20:00|2098.3|2092.3|2095|2089|2098.5|2092.5|2094.5|2088.5|16
1679412300000|2023-03-21 15:25:00|2094.8|2088.8|2090.8|2084.8|2095.3|2089.3|2090.5|2084.5|43
1679412600000|2023-03-21 15:30:00|2090.6|2084.6|2091|2085|2091.9|2085.9|2090.4|2084.4|47
1679412900000|2023-03-21 15:35:00|2090.9|2084.9|2082.8|2076.8|2092.4|2086.4|2079.4|2073.4|68
1679413200000|2023-03-21 15:40:00|2084.1|2078.1|2085|2079|2087.3|2081.3|2082.9|2076.9|77
1679413500000|2023-03-21 15:45:00|2084.8|2078.8|2088.1|2082.1|2088.3|2082.3|2084.8|2078.8|58
1679413800000|2023-03-21 15:50:00|2088|2082|2086.5|2080.5|2088|2082|2086|2080|27
1679414100000|2023-03-21 15:55:00|2086.3|2080.3|2088.8|2082.8|2089.8|2083.8|2086.3|2080.3|65
1679414400000|2023-03-21 16:00:00|2088.3|2082.3|2086.3|2080.3|2088.8|2082.8|2084.1|2078.1|46
1679414700000|2023-03-21 16:05:00|2086.1|2080.1|2081.4|2075.4|2086.1|2080.1|2081.1|2075.1|23
1679415000000|2023-03-21 16:10:00|2081.5|2075.5|2097|2091|2097|2091|2081.5|2075.5|45
1679415300000|2023-03-21 16:15:00|2096.4|2090.4|2097|2091|2099.3|2093.3|2093|2087|89
1679415600000|2023-03-21 16:20:00|2096.8|2090.8|2099.5|2093.5|2100.9|2094.9|2096.3|2090.3|30
1679415900000|2023-03-21 16:25:00|2099.3|2093.3|2097.8|2091.8|2099.3|2093.3|2097.8|2091.8|6
1679416200000|2023-03-21 16:30:00|2097.5|2091.5|2103.3|2097.3|2103.3|2097.3|2097.5|2091.5|22
1679416500000|2023-03-21 16:35:00|2103|2097|2102.1|2096.1|2105.4|2099.4|2101.5|2095.5|23
1679416800000|2023-03-21 16:40:00|2102|2096|2101.3|2095.3|2102.5|2096.5|2100.3|2094.3|23
1679417100000|2023-03-21 16:45:00|2101|2095|2102.3|2096.3|2103.5|2097.5|2101|2095|37
1679417400000|2023-03-21 16:50:00|2102|2096|2103.3|2097.3|2104.5|2098.5|2102|2096|16
1679417700000|2023-03-21 16:55:00|2103.1|2097.1|2105.5|2099.5|2106.3|2100.3|2102.5|2096.5|51
1679418000000|2023-03-21 17:00:00|2104.9|2098.9|2104.1|2098.1|2106.6|2100.6|2103.9|2097.9|45
1679418300000|2023-03-21 17:05:00|2104.5|2098.5|2105.1|2099.1|2105.6|2099.6|2104.5|2098.5|6
1679418600000|2023-03-21 17:10:00|2105.3|2099.3|2104|2098|2105.3|2099.3|2104|2098|20
1679418900000|2023-03-21 17:15:00|2104.3|2098.3|2104|2098|2104.3|2098.3|2104|2098|8
1679419200000|2023-03-21 17:20:00|2104.3|2098.3|2103|2097|2104.4|2098.4|2103|2097|14
1679419500000|2023-03-21 17:25:00|2103.3|2097.3|2106.9|2100.9|2108.3|2102.3|2102.6|2096.6|57
1679419800000|2023-03-21 17:30:00|2105.8|2099.8|2102.3|2096.3|2105.8|2099.8|2102.3|2096.3|25
1679420100000|2023-03-21 17:35:00|2102.4|2096.4|2102.6|2096.6|2103.6|2097.6|2102.3|2096.3|27
1679420400000|2023-03-21 17:40:00|2103.1|2097.1|2102.8|2096.8|2104.1|2098.1|2102.8|2096.8|10
1679420700000|2023-03-21 17:45:00|2102.5|2096.5|2102.3|2096.3|2102.9|2096.9|2102|2096|10
1679421000000|2023-03-21 17:50:00|2102.4|2096.4|2102.5|2096.5|2103.1|2097.1|2102|2096|13
1679421300000|2023-03-21 17:55:00|2103.1|2097.1|2106.9|2100.9|2108.9|2102.9|2103.1|2097.1|26
1679421600000|2023-03-21 18:00:00|2106.1|2100.1|2106.6|2100.6|2106.9|2100.9|2106.1|2100.1|5
1679421900000|2023-03-21 18:05:00|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|2106.5|2100.5|7
1679422200000|2023-03-21 18:10:00|2106.6|2100.6|2107.4|2101.4|2107.4|2101.4|2106.6|2100.6|3
1679422500000|2023-03-21 18:15:00|2107.3|2101.3|2107.3|2101.3|2107.5|2101.5|2107.3|2101.3|3
1679422800000|2023-03-21 18:20:00|2107.5|2101.5|2107.5|2101.5|2107.5|2101.5|2107.5|2101.5|1
1679423100000|2023-03-21 18:25:00|2107.4|2101.4|2107.4|2101.4|2107.4|2101.4|2107.4|2101.4|1
1679423400000|2023-03-21 18:30:00|2106.8|2100.8|2105.9|2099.9|2106.9|2100.9|2105.8|2099.8|12
1679423700000|2023-03-21 18:35:00|2106.1|2100.1|2105.6|2099.6|2106.1|2100.1|2105.5|2099.5|4
1679424000000|2023-03-21 18:40:00|2106.8|2100.8|2106.3|2100.3|2106.8|2100.8|2106.3|2100.3|4
1679424300000|2023-03-21 18:45:00|2106|2100|2107|2101|2107.1|2101.1|2106|2100|5
1679424600000|2023-03-21 18:50:00|2106.8|2100.8|2106.8|2100.8|2106.8|2100.8|2106.8|2100.8|1
1679424900000|2023-03-21 18:55:00|2107.3|2101.3|2114.3|2095.5|2115|2101.5|2107.3|2094.8|7
1679446800000|2023-03-22 01:00:00|2104.6|2098.6|2106.4|2100.4|2107|2101|2104.6|2098.6|17
1679447100000|2023-03-22 01:05:00|2106.6|2100.6|2104.6|2098.6|2108.1|2102.1|2104.6|2098.6|34
1679447400000|2023-03-22 01:10:00|2104.9|2098.9|2102.6|2096.6|2105.1|2099.1|2102.3|2096.3|14
1679447700000|2023-03-22 01:15:00|2102.9|2096.9|2104.8|2098.8|2104.8|2098.8|2102.9|2096.9|13
1679448000000|2023-03-22 01:20:00|2105|2099|2106.3|2100.3|2106.3|2100.3|2105|2099|17
1679448300000|2023-03-22 01:25:00|2106.5|2100.5|2106.5|2100.5|2107|2101|2106.5|2100.5|13
1679448600000|2023-03-22 01:30:00|2106.8|2100.8|2106.3|2100.3|2107.3|2101.3|2106.3|2100.3|13
1679448900000|2023-03-22 01:35:00|2106.5|2100.5|2106.8|2100.8|2107|2101|2106.3|2100.3|16
1679449200000|2023-03-22 01:40:00|2106.9|2100.9|2106.6|2100.6|2107.3|2101.3|2106.6|2100.6|25
1679449500000|2023-03-22 01:45:00|2106.9|2100.9|2106.1|2100.1|2106.9|2100.9|2106.1|2100.1|7
1679449800000|2023-03-22 01:50:00|2106|2100|2104.6|2098.6|2106|2100|2104.6|2098.6|2
1679450100000|2023-03-22 01:55:00|2104.8|2098.8|2105.3|2099.3|2105.3|2099.3|2103.6|2097.6|7
1679450400000|2023-03-22 02:00:00|2105|2099|2102.9|2096.9|2105|2099|2102.9|2096.9|15
1679450700000|2023-03-22 02:05:00|2102.8|2096.8|2102|2096|2103|2097|2102|2096|10
1679451000000|2023-03-22 02:10:00|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|1
1679451300000|2023-03-22 02:15:00|2102|2096|2102.3|2096.3|2102.5|2096.5|2102|2096|5
1679451600000|2023-03-22 02:20:00|2102.5|2096.5|2102.3|2096.3|2102.5|2096.5|2102.3|2096.3|2
1679451900000|2023-03-22 02:25:00|2102.5|2096.5|2102.8|2096.8|2103|2097|2102.5|2096.5|4
1679452200000|2023-03-22 02:30:00|2102.5|2096.5|2101|2095|2102.5|2096.5|2101|2095|7
1679452500000|2023-03-22 02:35:00|2101.3|2095.3|2101|2095|2101.3|2095.3|2101|2095|4
1679452800000|2023-03-22 02:40:00|2101.3|2095.3|2100.9|2094.9|2101.3|2095.3|2100.8|2094.8|13
1679453100000|2023-03-22 02:45:00|2101.1|2095.1|2100.3|2094.3|2101.4|2095.4|2100.3|2094.3|36
1679453400000|2023-03-22 02:50:00|2100.9|2094.9|2099.8|2093.8|2100.9|2094.9|2099.8|2093.8|5
1679453700000|2023-03-22 02:55:00|2099.5|2093.5|2098.6|2092.6|2099.5|2093.5|2098.6|2092.6|6
1679454000000|2023-03-22 03:00:00|2098.4|2092.4|2098.4|2092.4|2098.4|2092.4|2098.4|2092.4|1
1679454300000|2023-03-22 03:05:00|2098|2092|2098.6|2092.6|2098.6|2092.6|2098|2092|4
1679454600000|2023-03-22 03:10:00|2099.1|2093.1|2099.4|2093.4|2099.4|2093.4|2099.1|2093.1|2
1679454900000|2023-03-22 03:15:00|2099.6|2093.6|2100.3|2094.3|2100.4|2094.4|2099.6|2093.6|5
1679455500000|2023-03-22 03:25:00|2100.5|2094.5|2101|2095|2101|2095|2100.5|2094.5|2
1679455800000|2023-03-22 03:30:00|2101.3|2095.3|2101.8|2095.8|2101.8|2095.8|2101.3|2095.3|3
1679456400000|2023-03-22 03:40:00|2102|2096|2102.3|2096.3|2102.6|2096.6|2101.9|2095.9|9
1679457000000|2023-03-22 03:50:00|2101.8|2095.8|2100.8|2094.8|2101.8|2095.8|2100.6|2094.6|3
1679457300000|2023-03-22 03:55:00|2101|2095|2102.1|2096.1|2102.1|2096.1|2101|2095|3
1679457600000|2023-03-22 04:00:00|2102.5|2096.5|2102.6|2096.6|2102.8|2096.8|2102.5|2096.5|3
1679457900000|2023-03-22 04:05:00|2102.5|2096.5|2102.6|2096.6|2102.6|2096.6|2102.5|2096.5|2
1679458200000|2023-03-22 04:10:00|2102.9|2096.9|2103|2097|2103|2097|2102.9|2096.9|2
1679458800000|2023-03-22 04:20:00|2102.9|2096.9|2102.9|2096.9|2102.9|2096.9|2102.9|2096.9|1
1679459100000|2023-03-22 04:25:00|2103|2097|2103|2097|2103|2097|2103|2097|1
1679460600000|2023-03-22 04:50:00|2103.1|2097.1|2103.5|2097.5|2103.5|2097.5|2103.1|2097.1|3
1679460900000|2023-03-22 04:55:00|2102.8|2096.8|2103.3|2097.3|2103.3|2097.3|2102.8|2096.8|3
1679461500000|2023-03-22 05:05:00|2103|2097|2103.3|2097.3|2103.3|2097.3|2103|2097|2
1679461800000|2023-03-22 05:10:00|2103|2097|2103|2097|2103.3|2097.3|2103|2097|3
1679462100000|2023-03-22 05:15:00|2102.8|2096.8|2102.8|2096.8|2102.8|2096.8|2102.5|2096.5|3
1679462700000|2023-03-22 05:25:00|2102.5|2096.5|2101.4|2095.4|2102.5|2096.5|2101.4|2095.4|5
1679463000000|2023-03-22 05:30:00|2100.9|2094.9|2099.8|2093.8|2100.9|2094.9|2099.8|2093.8|6
1679463300000|2023-03-22 05:35:00|2099.5|2093.5|2100.9|2094.9|2100.9|2094.9|2099.4|2093.4|5
1679463600000|2023-03-22 05:40:00|2100.8|2094.8|2101.5|2095.5|2101.5|2095.5|2100.8|2094.8|4
1679464200000|2023-03-22 05:50:00|2101.3|2095.3|2101.5|2095.5|2101.5|2095.5|2101.3|2095.3|8
1679464500000|2023-03-22 05:55:00|2101.3|2095.3|2101.5|2095.5|2101.5|2095.5|2101.3|2095.3|4
1679464800000|2023-03-22 06:00:00|2101.6|2095.6|2104.3|2098.3|2104.8|2098.8|2101.6|2095.6|16
1679465100000|2023-03-22 06:05:00|2104|2098|2104.3|2098.3|2104.3|2098.3|2102.9|2096.9|9
1679465400000|2023-03-22 06:10:00|2103.8|2097.8|2105.9|2099.9|2106.4|2100.4|2103.8|2097.8|20
1679465700000|2023-03-22 06:15:00|2106.1|2100.1|2104.5|2098.5|2106.1|2100.1|2104.4|2098.4|8
1679466000000|2023-03-22 06:20:00|2104.8|2098.8|2107.1|2101.1|2107.9|2101.9|2104.8|2098.8|17
1679466300000|2023-03-22 06:25:00|2107.4|2101.4|2106.9|2100.9|2108.1|2102.1|2106.9|2100.9|15
1679466600000|2023-03-22 06:30:00|2107|2101|2108.6|2102.6|2108.6|2102.6|2107|2101|26
1679466900000|2023-03-22 06:35:00|2108.4|2102.4|2108.5|2102.5|2108.8|2102.8|2108.4|2102.4|11
1679467200000|2023-03-22 06:40:00|2108.8|2102.8|2108.4|2102.4|2109.5|2103.5|2108.4|2102.4|20
1679467500000|2023-03-22 06:45:00|2108.6|2102.6|2108.5|2102.5|2108.6|2102.6|2108.5|2102.5|2
1679467800000|2023-03-22 06:50:00|2108.6|2102.6|2110.5|2104.5|2110.8|2104.8|2108.6|2102.6|17
1679468100000|2023-03-22 06:55:00|2110.4|2104.4|2110.5|2104.5|2110.5|2104.5|2110|2104|5
1679468400000|2023-03-22 07:00:00|2111.1|2105.1|2112|2106|2112.9|2106.9|2111.1|2105.1|16
1679468700000|2023-03-22 07:05:00|2112.4|2106.4|2113.8|2107.8|2114.3|2108.3|2112.4|2106.4|8
1679469000000|2023-03-22 07:10:00|2113.6|2107.6|2111.6|2105.6|2114.1|2108.1|2111.6|2105.6|10
1679469300000|2023-03-22 07:15:00|2112.3|2106.3|2112.9|2106.9|2115|2109|2112.3|2106.3|16
1679469600000|2023-03-22 07:20:00|2113.1|2107.1|2113.9|2107.9|2114.1|2108.1|2113.1|2107.1|4
1679469900000|2023-03-22 07:25:00|2113.8|2107.8|2114.6|2108.6|2114.8|2108.8|2113.8|2107.8|7
1679470200000|2023-03-22 07:30:00|2114.9|2108.9|2115.9|2109.9|2116.5|2110.5|2114.4|2108.4|19
1679470500000|2023-03-22 07:35:00|2115.8|2109.8|2119|2113|2119|2113|2115.6|2109.6|13
1679470800000|2023-03-22 07:40:00|2119.1|2113.1|2117.5|2111.5|2119.3|2113.3|2117.4|2111.4|8
1679471100000|2023-03-22 07:45:00|2117.6|2111.6|2112.6|2106.6|2117.6|2111.6|2112.6|2106.6|12
1679471400000|2023-03-22 07:50:00|2112.8|2106.8|2112.6|2106.6|2113.3|2107.3|2112.6|2106.6|7
1679471700000|2023-03-22 07:55:00|2112.8|2106.8|2106.1|2100.1|2114.5|2108.5|2106.1|2100.1|38
1679472000000|2023-03-22 08:00:00|2106|2100|2107.6|2101.6|2108.3|2102.3|2103.1|2097.1|47
1679472300000|2023-03-22 08:05:00|2109.8|2103.8|2109.3|2103.3|2113.6|2107.6|2108.9|2102.9|36
1679472600000|2023-03-22 08:10:00|2109.4|2103.4|2112|2106|2117.5|2111.5|2109.4|2103.4|33
1679472900000|2023-03-22 08:15:00|2111.9|2105.9|2110.1|2104.1|2112|2106|2109|2103|28
1679473200000|2023-03-22 08:20:00|2110|2104|2109.3|2103.3|2110|2104|2107.6|2101.6|26
1679473500000|2023-03-22 08:25:00|2109.4|2103.4|2111.3|2105.3|2111.3|2105.3|2109.4|2103.4|11
1679473800000|2023-03-22 08:30:00|2111.1|2105.1|2112.6|2106.6|2112.6|2106.6|2108.3|2102.3|22
1679474100000|2023-03-22 08:35:00|2114.5|2108.5|2112.8|2106.8|2114.5|2108.5|2112.3|2106.3|20
1679474400000|2023-03-22 08:40:00|2112.5|2106.5|2113.3|2107.3|2113.3|2107.3|2111.8|2105.8|15
1679474700000|2023-03-22 08:45:00|2113.4|2107.4|2112.3|2106.3|2115.3|2109.3|2112.3|2106.3|21
1679475000000|2023-03-22 08:50:00|2112|2106|2110.3|2104.3|2112|2106|2110.1|2104.1|5
1679475300000|2023-03-22 08:55:00|2110.1|2104.1|2111.9|2105.9|2112|2106|2110.1|2104.1|13
1679475600000|2023-03-22 09:00:00|2113|2107|2115.5|2109.5|2115.5|2109.5|2112.1|2106.1|26
1679475900000|2023-03-22 09:05:00|2115.8|2109.8|2116.3|2110.3|2116.3|2110.3|2115.8|2109.8|5
1679476200000|2023-03-22 09:10:00|2116.5|2110.5|2116.4|2110.4|2116.8|2110.8|2115.5|2109.5|22
1679476500000|2023-03-22 09:15:00|2116.5|2110.5|2118.5|2112.5|2121.5|2115.5|2115.3|2109.3|39
1679476800000|2023-03-22 09:20:00|2119|2113|2119.5|2113.5|2120.3|2114.3|2119|2113|9
1679477100000|2023-03-22 09:25:00|2119.4|2113.4|2116.8|2110.8|2120.4|2114.4|2116.5|2110.5|19
1679477400000|2023-03-22 09:30:00|2116.9|2110.9|2114.6|2108.6|2117|2111|2114.5|2108.5|15
1679477700000|2023-03-22 09:35:00|2114.5|2108.5|2115|2109|2115.4|2109.4|2114.3|2108.3|15
1679478000000|2023-03-22 09:40:00|2115.1|2109.1|2116.3|2110.3|2116.5|2110.5|2115.1|2109.1|14
1679478300000|2023-03-22 09:45:00|2116.5|2110.5|2115.5|2109.5|2117.3|2111.3|2115.4|2109.4|15
1679478600000|2023-03-22 09:50:00|2115.3|2109.3|2115|2109|2115.3|2109.3|2114.9|2108.9|9
1679478900000|2023-03-22 09:55:00|2115.3|2109.3|2116.8|2110.8|2117|2111|2115.3|2109.3|14
1679479200000|2023-03-22 10:00:00|2117|2111|2116.3|2110.3|2117.8|2111.8|2114.5|2108.5|38
1679479500000|2023-03-22 10:05:00|2116.5|2110.5|2116.3|2110.3|2116.5|2110.5|2115.1|2109.1|15
1679479800000|2023-03-22 10:10:00|2116.8|2110.8|2117|2111|2117.3|2111.3|2116.3|2110.3|9
1679480100000|2023-03-22 10:15:00|2117.5|2111.5|2117|2111|2117.5|2111.5|2116.3|2110.3|10
1679480400000|2023-03-22 10:20:00|2117.3|2111.3|2116.5|2110.5|2117.3|2111.3|2116.5|2110.5|5
1679480700000|2023-03-22 10:25:00|2116.8|2110.8|2117|2111|2117.5|2111.5|2116.8|2110.8|7
1679481000000|2023-03-22 10:30:00|2117.3|2111.3|2117.3|2111.3|2117.6|2111.6|2117|2111|10
1679481300000|2023-03-22 10:35:00|2117.4|2111.4|2117|2111|2117.4|2111.4|2116.4|2110.4|10
1679481600000|2023-03-22 10:40:00|2116.9|2110.9|2117.3|2111.3|2117.9|2111.9|2116.9|2110.9|15
1679481900000|2023-03-22 10:45:00|2117.5|2111.5|2117|2111|2117.8|2111.8|2116.4|2110.4|14
1679482200000|2023-03-22 10:50:00|2116.9|2110.9|2116.4|2110.4|2117.1|2111.1|2116.4|2110.4|7
1679482500000|2023-03-22 10:55:00|2116.3|2110.3|2115.5|2109.5|2116.5|2110.5|2115.5|2109.5|8
1679482800000|2023-03-22 11:00:00|2115.6|2109.6|2116.6|2110.6|2116.6|2110.6|2115.6|2109.6|8
1679483100000|2023-03-22 11:05:00|2116.5|2110.5|2115.4|2109.4|2116.9|2110.9|2115.4|2109.4|10
1679483400000|2023-03-22 11:10:00|2115.5|2109.5|2113.1|2107.1|2115.6|2109.6|2113.1|2107.1|13
1679483700000|2023-03-22 11:15:00|2113|2107|2112.8|2106.8|2113.3|2107.3|2111|2105|19
1679484000000|2023-03-22 11:20:00|2113|2107|2115.3|2109.3|2115.3|2109.3|2112.8|2106.8|12
1679484300000|2023-03-22 11:25:00|2115.1|2109.1|2114.1|2108.1|2115.1|2109.1|2113.9|2107.9|8
1679484600000|2023-03-22 11:30:00|2113.9|2107.9|2114.5|2108.5|2114.5|2108.5|2113.9|2107.9|7
1679484900000|2023-03-22 11:35:00|2114.4|2108.4|2111.3|2105.3|2114.4|2108.4|2111.3|2105.3|11
1679485200000|2023-03-22 11:40:00|2111.5|2105.5|2110.8|2104.8|2112|2106|2110.8|2104.8|12
1679485500000|2023-03-22 11:45:00|2111.1|2105.1|2112.8|2106.8|2112.8|2106.8|2111.1|2105.1|20
1679485800000|2023-03-22 11:50:00|2112.5|2106.5|2113.8|2107.8|2113.8|2107.8|2112.5|2106.5|8
1679486100000|2023-03-22 11:55:00|2114|2108|2115.1|2109.1|2115.3|2109.3|2113.5|2107.5|19
1679486400000|2023-03-22 12:00:00|2115.4|2109.4|2117.3|2111.3|2117.6|2111.6|2115.4|2109.4|30
1679486700000|2023-03-22 12:05:00|2117.4|2111.4|2113.8|2107.8|2117.8|2111.8|2113.3|2107.3|30
1679487000000|2023-03-22 12:10:00|2114|2108|2116.6|2110.6|2116.8|2110.8|2114|2108|15
1679487300000|2023-03-22 12:15:00|2116.8|2110.8|2116.8|2110.8|2117.8|2111.8|2116.6|2110.6|13
1679487600000|2023-03-22 12:20:00|2117|2111|2116|2110|2117.3|2111.3|2115.4|2109.4|16
1679487900000|2023-03-22 12:25:00|2116.3|2110.3|2114.3|2108.3|2116.5|2110.5|2113.8|2107.8|17
1679488200000|2023-03-22 12:30:00|2114.1|2108.1|2114.8|2108.8|2115.1|2109.1|2114|2108|13
1679488500000|2023-03-22 12:35:00|2114.9|2108.9|2116.6|2110.6|2116.9|2110.9|2114.8|2108.8|18
1679488800000|2023-03-22 12:40:00|2116.8|2110.8|2118.6|2112.6|2119.8|2113.8|2116.8|2110.8|31
1679489100000|2023-03-22 12:45:00|2118.5|2112.5|2121.6|2115.6|2121.6|2115.6|2115|2109|56
1679489400000|2023-03-22 12:50:00|2121.9|2115.9|2116.6|2110.6|2122|2116|2116.6|2110.6|35
1679489700000|2023-03-22 12:55:00|2116.5|2110.5|2117.8|2111.8|2118.8|2112.8|2116.5|2110.5|23
1679490000000|2023-03-22 13:00:00|2118|2112|2118.3|2112.3|2119.3|2113.3|2115.4|2109.4|57
1679490300000|2023-03-22 13:05:00|2118.5|2112.5|2120.4|2114.4|2120.5|2114.5|2118.4|2112.4|28
1679490600000|2023-03-22 13:10:00|2120.1|2114.1|2121.5|2115.5|2123|2117|2119.9|2113.9|22
1679490900000|2023-03-22 13:15:00|2121.3|2115.3|2122.3|2116.3|2122.5|2116.5|2121|2115|19
1679491200000|2023-03-22 13:20:00|2122|2116|2120.9|2114.9|2122|2116|2119.5|2113.5|21
1679491500000|2023-03-22 13:25:00|2121|2115|2118.9|2112.9|2121|2115|2118.3|2112.3|12
1679491800000|2023-03-22 13:30:00|2119|2113|2119.3|2113.3|2120|2114|2117|2111|29
1679492100000|2023-03-22 13:35:00|2119.5|2113.5|2118.5|2112.5|2120.1|2114.1|2118.5|2112.5|20
1679492400000|2023-03-22 13:40:00|2118.8|2112.8|2117|2111|2118.8|2112.8|2117|2111|10
1679492700000|2023-03-22 13:45:00|2116.9|2110.9|2115.3|2109.3|2117.5|2111.5|2115|2109|20
1679493000000|2023-03-22 13:50:00|2115.5|2109.5|2115|2109|2115.5|2109.5|2113.8|2107.8|8
1679493300000|2023-03-22 13:55:00|2115.3|2109.3|2115.6|2109.6|2115.9|2109.9|2114.4|2108.4|12
1679493600000|2023-03-22 14:00:00|2116|2110|2118|2112|2118|2112|2116|2110|24
1679493900000|2023-03-22 14:05:00|2118.1|2112.1|2119.8|2113.8|2120.5|2114.5|2118|2112|30
1679494200000|2023-03-22 14:10:00|2119.6|2113.6|2117|2111|2120|2114|2116.9|2110.9|32
1679494500000|2023-03-22 14:15:00|2117.3|2111.3|2118.1|2112.1|2119.9|2113.9|2117.3|2111.3|52
1679494800000|2023-03-22 14:20:00|2118.4|2112.4|2118.4|2112.4|2120.3|2114.3|2116.8|2110.8|44
1679495100000|2023-03-22 14:25:00|2118.3|2112.3|2114.8|2108.8|2118.3|2112.3|2113.8|2107.8|28
1679495400000|2023-03-22 14:30:00|2114.6|2108.6|2114.3|2108.3|2114.8|2108.8|2113.5|2107.5|24
1679495700000|2023-03-22 14:35:00|2113.9|2107.9|2111.1|2105.1|2114.5|2108.5|2110.8|2104.8|41
1679496000000|2023-03-22 14:40:00|2111.8|2105.8|2111.5|2105.5|2112.1|2106.1|2110.8|2104.8|29
1679496300000|2023-03-22 14:45:00|2111.8|2105.8|2112|2106|2112|2106|2110.8|2104.8|28
1679496600000|2023-03-22 14:50:00|2111.8|2105.8|2112.8|2106.8|2112.9|2106.9|2111.8|2105.8|25
1679496900000|2023-03-22 14:55:00|2112.6|2106.6|2116.5|2110.5|2116.8|2110.8|2112|2106|46
1679497200000|2023-03-22 15:00:00|2116.4|2110.4|2115.5|2109.5|2116.5|2110.5|2115|2109|38
1679497500000|2023-03-22 15:05:00|2115.8|2109.8|2116.5|2110.5|2117.3|2111.3|2115.3|2109.3|32
1679497800000|2023-03-22 15:10:00|2117|2111|2116.8|2110.8|2118.3|2112.3|2114|2108|45
1679498100000|2023-03-22 15:15:00|2116.5|2110.5|2114.5|2108.5|2116.5|2110.5|2114.4|2108.4|37
1679498400000|2023-03-22 15:20:00|2114.8|2108.8|2116.5|2110.5|2117.8|2111.8|2114.8|2108.8|37
1679498700000|2023-03-22 15:25:00|2116.8|2110.8|2116.5|2110.5|2117|2111|2116.1|2110.1|35
1679499000000|2023-03-22 15:30:00|2116.8|2110.8|2118.5|2112.5|2119.4|2113.4|2116.8|2110.8|28
1679499300000|2023-03-22 15:35:00|2118.3|2112.3|2117.8|2111.8|2118.8|2112.8|2117.3|2111.3|24
1679499600000|2023-03-22 15:40:00|2118|2112|2118|2112|2118.9|2112.9|2115.3|2109.3|40
1679499900000|2023-03-22 15:45:00|2117.4|2111.4|2117.5|2111.5|2118.5|2112.5|2117|2111|29
1679500200000|2023-03-22 15:50:00|2117.6|2111.6|2117|2111|2118.3|2112.3|2116.8|2110.8|24
1679500500000|2023-03-22 15:55:00|2116.8|2110.8|2118|2112|2118|2112|2115|2109|29
1679500800000|2023-03-22 16:00:00|2118.3|2112.3|2121.6|2115.6|2121.6|2115.6|2118.3|2112.3|26
1679501100000|2023-03-22 16:05:00|2121.8|2115.8|2120.5|2114.5|2122|2116|2119|2113|23
1679501400000|2023-03-22 16:10:00|2120.8|2114.8|2119.3|2113.3|2121.4|2115.4|2118.3|2112.3|18
1679501700000|2023-03-22 16:15:00|2119.4|2113.4|2118.6|2112.6|2122.5|2116.5|2116.4|2110.4|118
1679502000000|2023-03-22 16:20:00|2118.1|2112.1|2120.9|2114.9|2121.1|2115.1|2118.1|2112.1|22
1679502300000|2023-03-22 16:25:00|2121|2115|2119.3|2113.3|2121.9|2115.9|2119.3|2113.3|22
1679502600000|2023-03-22 16:30:00|2119.5|2113.5|2119.4|2113.4|2119.8|2113.8|2119|2113|27
1679502900000|2023-03-22 16:35:00|2119.8|2113.8|2119.3|2113.3|2119.8|2113.8|2118.6|2112.6|18
1679503200000|2023-03-22 16:40:00|2118.5|2112.5|2116.4|2110.4|2118.5|2112.5|2116.4|2110.4|13
1679503500000|2023-03-22 16:45:00|2116.9|2110.9|2118.4|2112.4|2118.5|2112.5|2116.9|2110.9|15
1679503800000|2023-03-22 16:50:00|2118.3|2112.3|2120.5|2114.5|2120.5|2114.5|2118.3|2112.3|13
1679504100000|2023-03-22 16:55:00|2120.3|2114.3|2119.4|2113.4|2120.3|2114.3|2118.9|2112.9|14
1679504400000|2023-03-22 17:00:00|2119.5|2113.5|2119.4|2113.4|2119.6|2113.6|2119.4|2113.4|8
1679504700000|2023-03-22 17:05:00|2119.1|2113.1|2119.3|2113.3|2120.4|2114.4|2119.1|2113.1|12
1679505000000|2023-03-22 17:10:00|2119.1|2113.1|2119.1|2113.1|2119.5|2113.5|2118.9|2112.9|8
1679505600000|2023-03-22 17:20:00|2118.9|2112.9|2118.3|2112.3|2118.9|2112.9|2118.1|2112.1|4
1679505900000|2023-03-22 17:25:00|2118.1|2112.1|2120.6|2114.6|2121.1|2115.1|2117.9|2111.9|40
1679506200000|2023-03-22 17:30:00|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|1
1679506500000|2023-03-22 17:35:00|2120.8|2114.8|2120.3|2114.3|2120.9|2114.9|2120.1|2114.1|7
1679506800000|2023-03-22 17:40:00|2120|2114|2120.5|2114.5|2120.5|2114.5|2120|2114|4
1679507100000|2023-03-22 17:45:00|2120.8|2114.8|2121.4|2115.4|2121.4|2115.4|2120.6|2114.6|6
1679507400000|2023-03-22 17:50:00|2121.1|2115.1|2120.4|2114.4|2121.1|2115.1|2120.4|2114.4|2
1679507700000|2023-03-22 17:55:00|2120.1|2114.1|2121.5|2112.3|2121.8|2114.1|2119.8|2111.8|8
1679508000000|2023-03-22 18:00:00|2121.8|2112.8|2120.5|2114.5|2122.3|2114.5|2120|2112.8|22
1679508300000|2023-03-22 18:05:00|2120.3|2114.3|2119.5|2113.5|2120.6|2114.6|2119.5|2113.5|11
1679508600000|2023-03-22 18:10:00|2120|2114|2119|2113|2120|2114|2118.8|2112.8|57
1679508900000|2023-03-22 18:15:00|2119.4|2113.4|2119.4|2113.4|2119.4|2113.4|2118.9|2112.9|58
1679509200000|2023-03-22 18:20:00|2119.1|2113.1|2119.1|2113.1|2119.4|2113.4|2118.9|2112.9|43
1679509500000|2023-03-22 18:25:00|2119.4|2113.4|2119.1|2113.1|2119.4|2113.4|2119.1|2113.1|40
1679509800000|2023-03-22 18:30:00|2119.4|2113.4|2119.1|2113.1|2119.4|2113.4|2118.8|2112.8|73
1679510100000|2023-03-22 18:35:00|2118.9|2112.9|2118.5|2112.5|2119.4|2113.4|2116.9|2110.9|44
1679510400000|2023-03-22 18:40:00|2118.8|2112.8|2119|2113|2119.4|2113.4|2116.3|2110.3|33
1679510700000|2023-03-22 18:45:00|2119.1|2113.1|2120.9|2114.9|2123.8|2116|2118|2112|72
1679511000000|2023-03-22 18:50:00|2121.1|2115.1|2119.5|2113.5|2122.4|2116.4|2119.5|2113.5|29
1679511300000|2023-03-22 18:55:00|2119.6|2113.6|2126.5|2107.8|2127|2113.6|2119.6|2107.3|6
1679533200000|2023-03-23 01:00:00|2116.4|2110.4|2117.5|2111.5|2117.9|2111.9|2116.4|2110.4|12
1679533500000|2023-03-23 01:05:00|2117.3|2111.3|2115.4|2109.4|2117.3|2111.3|2115|2109|20
1679533800000|2023-03-23 01:10:00|2115.6|2109.6|2115.5|2109.5|2115.6|2109.6|2115.3|2109.3|4
1679534100000|2023-03-23 01:15:00|2115.9|2109.9|2115.1|2109.1|2115.9|2109.9|2114.9|2108.9|14
1679534400000|2023-03-23 01:20:00|2115.5|2109.5|2114.3|2108.3|2115.5|2109.5|2114.3|2108.3|9
1679534700000|2023-03-23 01:25:00|2114.5|2108.5|2114.3|2108.3|2114.8|2108.8|2114.1|2108.1|6
1679535000000|2023-03-23 01:30:00|2114.5|2108.5|2114.3|2108.3|2115|2109|2113.4|2107.4|15
1679535300000|2023-03-23 01:35:00|2114|2108|2114.4|2108.4|2114.9|2108.9|2114|2108|9
1679535600000|2023-03-23 01:40:00|2114.6|2108.6|2114.9|2108.9|2115.3|2109.3|2114.4|2108.4|10
1679535900000|2023-03-23 01:45:00|2115|2109|2114.8|2108.8|2115.5|2109.5|2114.6|2108.6|9
1679536200000|2023-03-23 01:50:00|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|1
1679536500000|2023-03-23 01:55:00|2115|2109|2115.3|2109.3|2115.8|2109.8|2114.1|2108.1|24
1679536800000|2023-03-23 02:00:00|2115.5|2109.5|2115|2109|2115.8|2109.8|2114.6|2108.6|13
1679537100000|2023-03-23 02:05:00|2114.9|2108.9|2114.4|2108.4|2114.9|2108.9|2114.1|2108.1|5
1679537400000|2023-03-23 02:10:00|2114.6|2108.6|2114.6|2108.6|2115|2109|2114.1|2108.1|7
1679537700000|2023-03-23 02:15:00|2114.8|2108.8|2115.8|2109.8|2115.8|2109.8|2114.8|2108.8|4
1679538000000|2023-03-23 02:20:00|2116|2110|2115.8|2109.8|2116|2110|2115.8|2109.8|2
1679538600000|2023-03-23 02:30:00|2115.5|2109.5|2115.3|2109.3|2116|2110|2114.9|2108.9|25
1679538900000|2023-03-23 02:35:00|2115.5|2109.5|2115.4|2109.4|2115.8|2109.8|2114.6|2108.6|20
1679539200000|2023-03-23 02:40:00|2115.5|2109.5|2115.4|2109.4|2116|2110|2114.9|2108.9|16
1679539500000|2023-03-23 02:45:00|2116.3|2110.3|2119.3|2113.3|2119.3|2113.3|2116.3|2110.3|15
1679539800000|2023-03-23 02:50:00|2119.5|2113.5|2120.3|2114.3|2120.5|2114.5|2119.5|2113.5|13
1679540100000|2023-03-23 02:55:00|2120.5|2114.5|2119.3|2113.3|2120.5|2114.5|2119|2113|9
1679540400000|2023-03-23 03:00:00|2119.5|2113.5|2119|2113|2120.3|2114.3|2119|2113|9
1679540700000|2023-03-23 03:05:00|2119.1|2113.1|2120.3|2114.3|2121.1|2115.1|2119.1|2113.1|13
1679541000000|2023-03-23 03:10:00|2120.5|2114.5|2120.5|2114.5|2121.3|2115.3|2120|2114|13
1679541300000|2023-03-23 03:15:00|2120.4|2114.4|2120|2114|2120.4|2114.4|2119.3|2113.3|12
1679541600000|2023-03-23 03:20:00|2119.8|2113.8|2121|2115|2122|2116|2119.8|2113.8|14
1679541900000|2023-03-23 03:25:00|2121.3|2115.3|2121|2115|2121.3|2115.3|2120.6|2114.6|6
1679542200000|2023-03-23 03:30:00|2121.3|2115.3|2121.1|2115.1|2122.5|2116.5|2121.1|2115.1|16
1679542500000|2023-03-23 03:35:00|2121|2115|2119.5|2113.5|2122.3|2116.3|2119.5|2113.5|14
1679542800000|2023-03-23 03:40:00|2119.3|2113.3|2119.8|2113.8|2120|2114|2119|2113|8
1679543100000|2023-03-23 03:45:00|2120|2114|2121.1|2115.1|2121.4|2115.4|2120|2114|7
1679543400000|2023-03-23 03:50:00|2121.4|2115.4|2122.4|2116.4|2122.4|2116.4|2121.4|2115.4|4
1679543700000|2023-03-23 03:55:00|2122.6|2116.6|2123.9|2117.9|2124.1|2118.1|2122.6|2116.6|7
1679544000000|2023-03-23 04:00:00|2124.3|2118.3|2124.8|2118.8|2124.8|2118.8|2124.3|2118.3|3
1679544300000|2023-03-23 04:05:00|2124.9|2118.9|2123.8|2117.8|2125.4|2119.4|2123.8|2117.8|11
1679544600000|2023-03-23 04:10:00|2124|2118|2124.6|2118.6|2124.9|2118.9|2124|2118|5
1679544900000|2023-03-23 04:15:00|2124.9|2118.9|2125.5|2119.5|2125.6|2119.6|2124.9|2118.9|7
1679545200000|2023-03-23 04:20:00|2125.4|2119.4|2125.4|2119.4|2125.6|2119.6|2125.4|2119.4|3
1679545500000|2023-03-23 04:25:00|2125.1|2119.1|2125.4|2119.4|2125.4|2119.4|2125.1|2119.1|2
1679545800000|2023-03-23 04:30:00|2125.6|2119.6|2125.6|2119.6|2125.9|2119.9|2125.6|2119.6|3
1679546100000|2023-03-23 04:35:00|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|1
1679546400000|2023-03-23 04:40:00|2125.6|2119.6|2125.4|2119.4|2125.9|2119.9|2125.1|2119.1|6
1679546700000|2023-03-23 04:45:00|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|2125.4|2119.4|3
1679547000000|2023-03-23 04:50:00|2125.9|2119.9|2125.6|2119.6|2125.9|2119.9|2125.1|2119.1|19
1679547300000|2023-03-23 04:55:00|2125.9|2119.9|2126.3|2120.3|2126.9|2120.9|2125.6|2119.6|13
1679547600000|2023-03-23 05:00:00|2126.1|2120.1|2125.8|2119.8|2126.4|2120.4|2125.4|2119.4|15
1679547900000|2023-03-23 05:05:00|2125.5|2119.5|2125.6|2119.6|2126.4|2120.4|2125.5|2119.5|10
1679548200000|2023-03-23 05:10:00|2125.8|2119.8|2125.3|2119.3|2125.8|2119.8|2125|2119|6
1679548500000|2023-03-23 05:15:00|2125.8|2119.8|2128.5|2122.5|2128.5|2122.5|2125.8|2119.8|8
1679548800000|2023-03-23 05:20:00|2128.8|2122.8|2128.3|2122.3|2129.6|2123.6|2128.3|2122.3|11
1679549100000|2023-03-23 05:25:00|2128.6|2122.6|2129.6|2123.6|2130|2124|2128.6|2122.6|13
1679549400000|2023-03-23 05:30:00|2129.3|2123.3|2128.3|2122.3|2129.8|2123.8|2127.9|2121.9|35
1679549700000|2023-03-23 05:35:00|2128.1|2122.1|2127.9|2121.9|2128.8|2122.8|2127.9|2121.9|13
1679550000000|2023-03-23 05:40:00|2127.5|2121.5|2129.6|2123.6|2129.6|2123.6|2127.5|2121.5|12
1679550300000|2023-03-23 05:45:00|2129.4|2123.4|2127.6|2121.6|2129.9|2123.9|2127.6|2121.6|12
1679550600000|2023-03-23 05:50:00|2127.4|2121.4|2127.1|2121.1|2127.4|2121.4|2126.9|2120.9|8
1679550900000|2023-03-23 05:55:00|2126.9|2120.9|2127|2121|2128.5|2122.5|2126.9|2120.9|14
1679551200000|2023-03-23 06:00:00|2127.1|2121.1|2128.1|2122.1|2129|2123|2127.1|2121.1|11
1679551500000|2023-03-23 06:05:00|2128.3|2122.3|2129.1|2123.1|2129.3|2123.3|2128.3|2122.3|15
1679551800000|2023-03-23 06:10:00|2128.6|2122.6|2128.4|2122.4|2129.1|2123.1|2127.4|2121.4|41
1679552100000|2023-03-23 06:15:00|2129.1|2123.1|2128.5|2122.5|2129.8|2123.8|2128.4|2122.4|11
1679552400000|2023-03-23 06:20:00|2128.6|2122.6|2129|2123|2129.8|2123.8|2128.6|2122.6|29
1679552700000|2023-03-23 06:25:00|2129.1|2123.1|2129.6|2123.6|2130.6|2124.6|2129.1|2123.1|25
1679553000000|2023-03-23 06:30:00|2129.3|2123.3|2128.8|2122.8|2130.1|2124.1|2128.4|2122.4|13
1679553300000|2023-03-23 06:35:00|2129|2123|2129.8|2123.8|2129.8|2123.8|2129|2123|4
1679553600000|2023-03-23 06:40:00|2130|2124|2129.3|2123.3|2131.4|2125.4|2129.3|2123.3|10
1679553900000|2023-03-23 06:45:00|2129.6|2123.6|2130.5|2124.5|2131.3|2125.3|2129.4|2123.4|10
1679554200000|2023-03-23 06:50:00|2130.3|2124.3|2130.1|2124.1|2130.5|2124.5|2129.6|2123.6|13
1679554500000|2023-03-23 06:55:00|2130.3|2124.3|2131|2125|2131|2125|2129.9|2123.9|12
1679554800000|2023-03-23 07:00:00|2131.1|2125.1|2130.4|2124.4|2131.8|2125.8|2128.8|2122.8|22
1679555100000|2023-03-23 07:05:00|2130.1|2124.1|2130|2124|2130.6|2124.6|2129.6|2123.6|17
1679555400000|2023-03-23 07:10:00|2129.8|2123.8|2127.5|2121.5|2130|2124|2127.1|2121.1|21
1679555700000|2023-03-23 07:15:00|2129.5|2123.5|2129.6|2123.6|2129.8|2123.8|2129.5|2123.5|3
1679556000000|2023-03-23 07:20:00|2130|2124|2130.5|2124.5|2130.5|2124.5|2129.8|2123.8|8
1679556300000|2023-03-23 07:25:00|2131.3|2125.3|2130.8|2124.8|2131.6|2125.6|2130.4|2124.4|13
1679556600000|2023-03-23 07:30:00|2131|2125|2131.3|2125.3|2131.9|2125.9|2131|2125|9
1679556900000|2023-03-23 07:35:00|2131.4|2125.4|2131.4|2125.4|2132.1|2126.1|2131.4|2125.4|9
1679557200000|2023-03-23 07:40:00|2131.5|2125.5|2129.5|2123.5|2131.5|2125.5|2129.5|2123.5|9
1679557500000|2023-03-23 07:45:00|2129.8|2123.8|2127.5|2121.5|2130|2124|2127.5|2121.5|19
1679557800000|2023-03-23 07:50:00|2127.4|2121.4|2128.4|2122.4|2128.9|2122.9|2127.4|2121.4|20
1679558100000|2023-03-23 07:55:00|2128.5|2122.5|2125.9|2119.9|2130|2124|2125.3|2119.3|39
1679558400000|2023-03-23 08:00:00|2125|2119|2127.3|2121.3|2129.5|2123.5|2124.5|2118.5|49
1679558700000|2023-03-23 08:05:00|2127.8|2121.8|2126.8|2120.8|2129|2123|2126.8|2120.8|37
1679559000000|2023-03-23 08:10:00|2126.5|2120.5|2122.9|2116.9|2126.8|2120.8|2119.5|2113.5|49
1679559300000|2023-03-23 08:15:00|2123|2117|2125|2119|2126.4|2120.4|2123|2117|40
1679559600000|2023-03-23 08:20:00|2125.1|2119.1|2124|2118|2126|2120|2123.8|2117.8|28
1679559900000|2023-03-23 08:25:00|2123.8|2117.8|2123.3|2117.3|2125|2119|2122.3|2116.3|35
1679560200000|2023-03-23 08:30:00|2123.1|2117.1|2121.4|2115.4|2123.1|2117.1|2120.5|2114.5|31
1679560500000|2023-03-23 08:35:00|2121.5|2115.5|2121.3|2115.3|2124|2118|2120.3|2114.3|36
1679560800000|2023-03-23 08:40:00|2121.9|2115.9|2122.5|2116.5|2124.3|2118.3|2120.9|2114.9|36
1679561100000|2023-03-23 08:45:00|2122.4|2116.4|2123.9|2117.9|2124|2118|2121|2115|23
1679561400000|2023-03-23 08:50:00|2123.8|2117.8|2122.5|2116.5|2125|2119|2121.1|2115.1|33
1679561700000|2023-03-23 08:55:00|2121.9|2115.9|2119.8|2113.8|2122.3|2116.3|2118.3|2112.3|39
1679562000000|2023-03-23 09:00:00|2119.5|2113.5|2115.8|2109.8|2120|2114|2115.8|2109.8|23
1679562300000|2023-03-23 09:05:00|2115.5|2109.5|2115.8|2109.8|2116.8|2110.8|2114.1|2108.1|25
1679562600000|2023-03-23 09:10:00|2116|2110|2110.9|2104.9|2116|2110|2110.5|2104.5|30
1679562900000|2023-03-23 09:15:00|2111|2105|2113.5|2107.5|2116.8|2110.8|2111|2105|53
1679563200000|2023-03-23 09:20:00|2113.4|2107.4|2113.3|2107.3|2114|2108|2112.8|2106.8|23
1679563500000|2023-03-23 09:25:00|2113.5|2107.5|2113.3|2107.3|2116.5|2110.5|2113|2107|38
1679563800000|2023-03-23 09:30:00|2113.1|2107.1|2113.8|2107.8|2114|2108|2111|2105|32
1679564100000|2023-03-23 09:35:00|2113.9|2107.9|2114|2108|2116.4|2110.4|2113.5|2107.5|28
1679564400000|2023-03-23 09:40:00|2113.6|2107.6|2114.8|2108.8|2114.8|2108.8|2113|2107|19
1679564700000|2023-03-23 09:45:00|2114.9|2108.9|2119.1|2113.1|2120.4|2114.4|2114.9|2108.9|28
1679565000000|2023-03-23 09:50:00|2119.3|2113.3|2120.4|2114.4|2122.3|2116.3|2119.3|2113.3|21
1679565300000|2023-03-23 09:55:00|2120.3|2114.3|2123|2117|2123.8|2117.8|2120.3|2114.3|28
1679565600000|2023-03-23 10:00:00|2123.3|2117.3|2124.8|2118.8|2127.8|2121.8|2123.3|2117.3|43
1679565900000|2023-03-23 10:05:00|2124.9|2118.9|2127.4|2121.4|2129|2123|2124.9|2118.9|38
1679566200000|2023-03-23 10:10:00|2127.6|2121.6|2125.5|2119.5|2128.4|2122.4|2125.3|2119.3|32
1679566500000|2023-03-23 10:15:00|2126|2120|2127.8|2121.8|2127.8|2121.8|2125.8|2119.8|26
1679566800000|2023-03-23 10:20:00|2128.5|2122.5|2126.3|2120.3|2129.3|2123.3|2126|2120|34
1679567100000|2023-03-23 10:25:00|2126.5|2120.5|2128|2122|2128.3|2122.3|2126|2120|27
1679567400000|2023-03-23 10:30:00|2128.3|2122.3|2128.8|2122.8|2128.8|2122.8|2127|2121|19
1679567700000|2023-03-23 10:35:00|2127.5|2121.5|2130.5|2124.5|2130.8|2124.8|2127.3|2121.3|15
1679568000000|2023-03-23 10:40:00|2130.8|2124.8|2130.3|2124.3|2132.3|2126.3|2130|2124|27
1679568300000|2023-03-23 10:45:00|2130.5|2124.5|2131.3|2125.3|2131.3|2125.3|2130.5|2124.5|4
1679568600000|2023-03-23 10:50:00|2131.5|2125.5|2132.5|2126.5|2132.5|2126.5|2131.5|2125.5|5
1679568900000|2023-03-23 10:55:00|2132|2126|2129.8|2123.8|2132|2126|2129.3|2123.3|29
1679569200000|2023-03-23 11:00:00|2129.5|2123.5|2129.3|2123.3|2130.5|2124.5|2129.3|2123.3|10
1679569500000|2023-03-23 11:05:00|2129.5|2123.5|2128.3|2122.3|2130.3|2124.3|2128|2122|24
1679569800000|2023-03-23 11:10:00|2128.5|2122.5|2130|2124|2130.5|2124.5|2128.5|2122.5|17
1679570100000|2023-03-23 11:15:00|2130.3|2124.3|2127.5|2121.5|2132.8|2126.8|2126.5|2120.5|56
1679570400000|2023-03-23 11:20:00|2127.8|2121.8|2129.8|2123.8|2131.3|2125.3|2127.8|2121.8|23
1679570700000|2023-03-23 11:25:00|2130|2124|2130.8|2124.8|2130.8|2124.8|2129.5|2123.5|18
1679571000000|2023-03-23 11:30:00|2131|2125|2130.5|2124.5|2131|2125|2129.8|2123.8|8
1679571300000|2023-03-23 11:35:00|2131.5|2125.5|2130.5|2124.5|2131.5|2125.5|2130|2124|20
1679571600000|2023-03-23 11:40:00|2130.8|2124.8|2131|2125|2132.3|2126.3|2130.8|2124.8|20
1679571900000|2023-03-23 11:45:00|2131.3|2125.3|2132|2126|2133|2127|2131.3|2125.3|19
1679572200000|2023-03-23 11:50:00|2132.3|2126.3|2135|2129|2136.1|2130.1|2131.8|2125.8|22
1679572500000|2023-03-23 11:55:00|2135.3|2129.3|2133.5|2127.5|2136|2130|2132|2126|31
1679572800000|2023-03-23 12:00:00|2133.3|2127.3|2135|2129|2135.5|2129.5|2133.3|2127.3|15
1679573100000|2023-03-23 12:05:00|2135.3|2129.3|2134.5|2128.5|2136|2130|2133.3|2127.3|33
1679573400000|2023-03-23 12:10:00|2134.8|2128.8|2133.8|2127.8|2135|2129|2133.8|2127.8|15
1679573700000|2023-03-23 12:15:00|2133.5|2127.5|2134.3|2128.3|2134.3|2128.3|2132.8|2126.8|12
1679574000000|2023-03-23 12:20:00|2134.5|2128.5|2132.8|2126.8|2135|2129|2132.8|2126.8|9
1679574300000|2023-03-23 12:25:00|2133|2127|2130.5|2124.5|2133.3|2127.3|2130.5|2124.5|18
1679574600000|2023-03-23 12:30:00|2130.8|2124.8|2129.3|2123.3|2132|2126|2129.3|2123.3|23
1679574900000|2023-03-23 12:35:00|2129.5|2123.5|2131.3|2125.3|2132.8|2126.8|2128.5|2122.5|26
1679575200000|2023-03-23 12:40:00|2131.5|2125.5|2133.8|2127.8|2133.8|2127.8|2131.5|2125.5|8
1679575500000|2023-03-23 12:45:00|2134|2128|2131|2125|2134.8|2128.8|2130.8|2124.8|41
1679575800000|2023-03-23 12:50:00|2131.3|2125.3|2130.5|2124.5|2132.9|2126.9|2130.5|2124.5|20
1679576100000|2023-03-23 12:55:00|2130.8|2124.8|2131|2125|2131.3|2125.3|2130.8|2124.8|5
1679576400000|2023-03-23 13:00:00|2130.8|2124.8|2128.8|2122.8|2130.8|2124.8|2127|2121|59
1679576700000|2023-03-23 13:05:00|2129|2123|2131.3|2125.3|2131.5|2125.5|2129|2123|10
1679577000000|2023-03-23 13:10:00|2131.5|2125.5|2131.8|2125.8|2131.8|2125.8|2129.5|2123.5|14
1679577300000|2023-03-23 13:15:00|2131.5|2125.5|2131.8|2125.8|2131.8|2125.8|2131|2125|10
1679577600000|2023-03-23 13:20:00|2131.5|2125.5|2131.5|2125.5|2132|2126|2130.3|2124.3|24
1679577900000|2023-03-23 13:25:00|2131.3|2125.3|2131.8|2125.8|2132.3|2126.3|2131|2125|29
1679578200000|2023-03-23 13:30:00|2131.5|2125.5|2132|2126|2132.8|2126.8|2131.5|2125.5|23
1679578500000|2023-03-23 13:35:00|2131.8|2125.8|2131.8|2125.8|2132.3|2126.3|2131|2125|12
1679578800000|2023-03-23 13:40:00|2132|2126|2131.6|2125.6|2132.8|2126.8|2130.5|2124.5|14
1679579100000|2023-03-23 13:45:00|2131.9|2125.9|2132.4|2126.4|2132.9|2126.9|2131.6|2125.6|24
1679579400000|2023-03-23 13:50:00|2132.6|2126.6|2131.9|2125.9|2132.6|2126.6|2131.9|2125.9|18
1679579700000|2023-03-23 13:55:00|2132.1|2126.1|2132.4|2126.4|2132.4|2126.4|2131.9|2125.9|18
1679580000000|2023-03-23 14:00:00|2131.6|2125.6|2131.6|2125.6|2132.4|2126.4|2131.1|2125.1|26
1679580300000|2023-03-23 14:05:00|2131.4|2125.4|2131.9|2125.9|2132.4|2126.4|2131.4|2125.4|19
1679580600000|2023-03-23 14:10:00|2132.1|2126.1|2130.9|2124.9|2132.1|2126.1|2130.9|2124.9|27
1679580900000|2023-03-23 14:15:00|2130.6|2124.6|2129.4|2123.4|2130.9|2124.9|2127.1|2121.1|33
1679581200000|2023-03-23 14:20:00|2129.1|2123.1|2131.4|2125.4|2131.4|2125.4|2129.1|2123.1|12
1679581500000|2023-03-23 14:25:00|2131.1|2125.1|2133.9|2127.9|2133.9|2127.9|2130.4|2124.4|24
1679581800000|2023-03-23 14:30:00|2134.1|2128.1|2135.6|2129.6|2135.6|2129.6|2134.1|2128.1|24
1679582100000|2023-03-23 14:35:00|2135.9|2129.9|2136.6|2130.6|2136.9|2130.9|2135.1|2129.1|18
1679582400000|2023-03-23 14:40:00|2136.9|2130.9|2137.4|2131.4|2137.4|2131.4|2136.6|2130.6|10
1679582700000|2023-03-23 14:45:00|2137.6|2131.6|2140.4|2134.4|2140.4|2134.4|2137.6|2131.6|20
1679583000000|2023-03-23 14:50:00|2140.6|2134.6|2141.4|2135.4|2142.4|2136.4|2140.6|2134.6|38
1679583300000|2023-03-23 14:55:00|2141.6|2135.6|2141.4|2135.4|2142.1|2136.1|2140.9|2134.9|39
1679583600000|2023-03-23 15:00:00|2141.1|2135.1|2136.1|2130.1|2141.1|2135.1|2135.9|2129.9|24
1679583900000|2023-03-23 15:05:00|2135.9|2129.9|2134.6|2128.6|2135.9|2129.9|2133.6|2127.6|13
1679584200000|2023-03-23 15:10:00|2134.9|2128.9|2135.6|2129.6|2135.9|2129.9|2134.1|2128.1|27
1679584500000|2023-03-23 15:15:00|2135.9|2129.9|2134.9|2128.9|2136.9|2130.9|2134.6|2128.6|28
1679584800000|2023-03-23 15:20:00|2134.6|2128.6|2131.6|2125.6|2134.6|2128.6|2131.4|2125.4|52
1679585100000|2023-03-23 15:25:00|2131.4|2125.4|2129|2123|2132.5|2126.5|2127.8|2121.8|86
1679585400000|2023-03-23 15:30:00|2129.1|2123.1|2135.9|2129.9|2135.9|2129.9|2129.1|2123.1|43
1679585700000|2023-03-23 15:35:00|2136.1|2130.1|2136.9|2130.9|2137.4|2131.4|2134.4|2128.4|25
1679586000000|2023-03-23 15:40:00|2137.1|2131.1|2137.9|2131.9|2138.5|2132.5|2133.1|2127.1|38
1679586300000|2023-03-23 15:45:00|2138.1|2132.1|2137.4|2131.4|2139.1|2133.1|2136.9|2130.9|36
1679586600000|2023-03-23 15:50:00|2136.9|2130.9|2128.4|2122.4|2136.9|2130.9|2127.5|2121.5|46
1679586900000|2023-03-23 15:55:00|2128.1|2122.1|2131.6|2125.6|2132.6|2126.6|2128.1|2122.1|46
1679587200000|2023-03-23 16:00:00|2132.1|2126.1|2127.6|2121.6|2132.9|2126.9|2126.9|2120.9|25
1679587500000|2023-03-23 16:05:00|2127.9|2121.9|2128|2122|2131.1|2125.1|2127.9|2121.9|21
1679587800000|2023-03-23 16:10:00|2128.1|2122.1|2126.5|2120.5|2130.4|2124.4|2124.6|2118.6|35
1679588100000|2023-03-23 16:15:00|2126.6|2120.6|2128.8|2122.8|2134|2128|2124.6|2118.6|110
1679588400000|2023-03-23 16:20:00|2129.1|2123.1|2129.1|2123.1|2129.6|2123.6|2126.9|2120.9|20
1679588700000|2023-03-23 16:25:00|2128.9|2122.9|2130.1|2124.1|2130.6|2124.6|2128.9|2122.9|25
1679589000000|2023-03-23 16:30:00|2129.9|2123.9|2130.4|2124.4|2130.4|2124.4|2129.4|2123.4|16
1679589300000|2023-03-23 16:35:00|2130.6|2124.6|2129.4|2123.4|2130.6|2124.6|2128.9|2122.9|5
1679589600000|2023-03-23 16:40:00|2129.6|2123.6|2121.9|2115.9|2129.6|2123.6|2121.9|2115.9|28
1679589900000|2023-03-23 16:45:00|2122.1|2116.1|2129.3|2123.3|2129.4|2123.4|2122.1|2116.1|24
1679590200000|2023-03-23 16:50:00|2129.4|2123.4|2125.9|2119.9|2129.4|2123.4|2125.9|2119.9|14
1679590500000|2023-03-23 16:55:00|2126|2120|2128|2122|2128|2122|2125.9|2119.9|14
1679590800000|2023-03-23 17:00:00|2128.1|2122.1|2126.1|2120.1|2128.5|2122.5|2126.1|2120.1|23
1679591100000|2023-03-23 17:05:00|2126.4|2120.4|2126.9|2120.9|2127.1|2121.1|2126|2120|14
1679591400000|2023-03-23 17:10:00|2127.4|2121.4|2126.9|2120.9|2127.4|2121.4|2126.9|2120.9|3
1679591700000|2023-03-23 17:15:00|2127.1|2121.1|2127.8|2121.8|2127.9|2121.9|2127.1|2121.1|14
1679592000000|2023-03-23 17:20:00|2127.9|2121.9|2127.8|2121.8|2128.1|2122.1|2127.8|2121.8|8
1679592300000|2023-03-23 17:25:00|2127.4|2121.4|2127.9|2121.9|2129|2123|2127.4|2121.4|18
1679592600000|2023-03-23 17:30:00|2127.5|2121.5|2128|2122|2129|2123|2127.5|2121.5|7
1679592900000|2023-03-23 17:35:00|2127.6|2121.6|2126.4|2120.4|2127.9|2121.9|2126.4|2120.4|18
1679593200000|2023-03-23 17:40:00|2126.5|2120.5|2127.8|2121.8|2127.8|2121.8|2126.5|2120.5|4
1679593500000|2023-03-23 17:45:00|2127.5|2121.5|2123.8|2117.8|2127.5|2121.5|2123.8|2117.8|21
1679593800000|2023-03-23 17:50:00|2123.5|2117.5|2124.1|2118.1|2124.1|2118.1|2123.3|2117.3|9
1679594100000|2023-03-23 17:55:00|2124.4|2118.4|2123.8|2117.8|2124.8|2118.8|2123.1|2117.1|11
1679594400000|2023-03-23 18:00:00|2124|2118|2122.8|2116.8|2124|2118|2122.8|2116.8|13
1679595000000|2023-03-23 18:10:00|2122.5|2116.5|2122.5|2116.5|2122.5|2116.5|2122.5|2116.5|1
1679595300000|2023-03-23 18:15:00|2122|2116|2121.9|2115.9|2123|2117|2121.5|2115.5|12
1679595600000|2023-03-23 18:20:00|2121.8|2115.8|2119.9|2113.9|2121.8|2115.8|2119.9|2113.9|8
1679595900000|2023-03-23 18:25:00|2119.8|2113.8|2118.9|2112.9|2119.8|2113.8|2118.8|2112.8|10
1679596200000|2023-03-23 18:30:00|2118.8|2112.8|2118.9|2112.9|2118.9|2112.9|2118.8|2112.8|4
1679596500000|2023-03-23 18:35:00|2119.1|2113.1|2118.8|2112.8|2119.3|2113.3|2118.5|2112.5|8
1679596800000|2023-03-23 18:40:00|2118.5|2112.5|2119.1|2113.1|2119.3|2113.3|2118.5|2112.5|8
1679597100000|2023-03-23 18:45:00|2119.5|2113.5|2120|2114|2120|2114|2119.5|2113.5|10
1679597400000|2023-03-23 18:50:00|2119.9|2113.9|2120|2114|2120|2114|2119.8|2113.8|8
1679597700000|2023-03-23 18:55:00|2120.3|2114.3|2130.3|2111.5|2131|2117.3|2120.3|2110|12
1679619600000|2023-03-24 01:00:00|2123.9|2117.9|2120.4|2114.4|2124|2118|2120.4|2114.4|9
1679619900000|2023-03-24 01:05:00|2120.3|2114.3|2118.8|2112.8|2121|2115|2118.6|2112.6|17
1679620200000|2023-03-24 01:10:00|2119.3|2113.3|2117.8|2111.8|2119.3|2113.3|2117.8|2111.8|10
1679620500000|2023-03-24 01:15:00|2117.5|2111.5|2119|2113|2119|2113|2117|2111|11
1679620800000|2023-03-24 01:20:00|2118.8|2112.8|2118.3|2112.3|2118.8|2112.8|2118.3|2112.3|3
1679621100000|2023-03-24 01:25:00|2118|2112|2118|2112|2118.3|2112.3|2118|2112|9
1679621400000|2023-03-24 01:30:00|2117.8|2111.8|2118.3|2112.3|2118.8|2112.8|2117.8|2111.8|11
1679621700000|2023-03-24 01:35:00|2118.5|2112.5|2118.3|2112.3|2119.5|2113.5|2118|2112|11
1679622000000|2023-03-24 01:40:00|2118|2112|2118.3|2112.3|2118.3|2112.3|2118|2112|4
1679622300000|2023-03-24 01:45:00|2118|2112|2116|2110|2118|2112|2116|2110|15
1679622600000|2023-03-24 01:50:00|2116.3|2110.3|2116.8|2110.8|2118.3|2112.3|2116|2110|15
1679622900000|2023-03-24 01:55:00|2116|2110|2117.3|2111.3|2117.3|2111.3|2115.8|2109.8|28
1679623200000|2023-03-24 02:00:00|2117|2111|2118.5|2112.5|2118.5|2112.5|2117|2111|6
1679623500000|2023-03-24 02:05:00|2118.8|2112.8|2120.5|2114.5|2120.5|2114.5|2118.8|2112.8|5
1679623800000|2023-03-24 02:10:00|2120.8|2114.8|2120|2114|2121.3|2115.3|2119.5|2113.5|13
1679624100000|2023-03-24 02:15:00|2119.8|2113.8|2119.8|2113.8|2119.8|2113.8|2119.8|2113.8|1
1679624400000|2023-03-24 02:20:00|2120|2114|2119.8|2113.8|2120|2114|2119.8|2113.8|10
1679625000000|2023-03-24 02:30:00|2119.5|2113.5|2117.8|2111.8|2119.5|2113.5|2117.5|2111.5|13
1679625300000|2023-03-24 02:35:00|2117.5|2111.5|2117.3|2111.3|2117.5|2111.5|2116.8|2110.8|4
1679625600000|2023-03-24 02:40:00|2117.5|2111.5|2117.8|2111.8|2118.3|2112.3|2117.3|2111.3|9
1679625900000|2023-03-24 02:45:00|2118|2112|2116|2110|2118|2112|2116|2110|8
1679626200000|2023-03-24 02:50:00|2115.8|2109.8|2116|2110|2116|2110|2115.5|2109.5|4
1679626500000|2023-03-24 02:55:00|2116.3|2110.3|2115.5|2109.5|2117.5|2111.5|2115.5|2109.5|14
1679626800000|2023-03-24 03:00:00|2115.8|2109.8|2115|2109|2116|2110|2115|2109|14
1679627100000|2023-03-24 03:05:00|2115.3|2109.3|2115.5|2109.5|2115.8|2109.8|2115.3|2109.3|11
1679627400000|2023-03-24 03:10:00|2115.3|2109.3|2115.8|2109.8|2115.8|2109.8|2115.3|2109.3|7
1679627700000|2023-03-24 03:15:00|2115.5|2109.5|2114.8|2108.8|2115.8|2109.8|2114.8|2108.8|14
1679628000000|2023-03-24 03:20:00|2114.5|2108.5|2115.3|2109.3|2115.3|2109.3|2114.5|2108.5|10
1679628300000|2023-03-24 03:25:00|2115.5|2109.5|2116.5|2110.5|2116.8|2110.8|2115.5|2109.5|7
1679628600000|2023-03-24 03:30:00|2116.3|2110.3|2117|2111|2117.5|2111.5|2116.3|2110.3|7
1679628900000|2023-03-24 03:35:00|2118.3|2112.3|2119|2113|2119|2113|2118.3|2112.3|8
1679629200000|2023-03-24 03:40:00|2118.8|2112.8|2117.5|2111.5|2118.8|2112.8|2117.5|2111.5|5
1679630100000|2023-03-24 03:55:00|2117.8|2111.8|2117.5|2111.5|2117.8|2111.8|2117.5|2111.5|2
1679630400000|2023-03-24 04:00:00|2117.3|2111.3|2117.5|2111.5|2117.5|2111.5|2117.3|2111.3|2
1679631000000|2023-03-24 04:10:00|2117.3|2111.3|2116.3|2110.3|2117.3|2111.3|2116.3|2110.3|4
1679631600000|2023-03-24 04:20:00|2116.5|2110.5|2116.5|2110.5|2116.5|2110.5|2116.5|2110.5|1
1679634000000|2023-03-24 05:00:00|2116.8|2110.8|2119.5|2113.5|2119.5|2113.5|2116.8|2110.8|7
1679634300000|2023-03-24 05:05:00|2119.8|2113.8|2121.3|2115.3|2121.3|2115.3|2119.8|2113.8|11
1679634600000|2023-03-24 05:10:00|2121|2115|2120.8|2114.8|2121|2115|2120.5|2114.5|3
1679634900000|2023-03-24 05:15:00|2120.5|2114.5|2120.3|2114.3|2120.5|2114.5|2120.3|2114.3|2
1679635200000|2023-03-24 05:20:00|2120.5|2114.5|2120.5|2114.5|2120.5|2114.5|2120.5|2114.5|1
1679635500000|2023-03-24 05:25:00|2120.8|2114.8|2120.3|2114.3|2120.8|2114.8|2120.3|2114.3|3
1679635800000|2023-03-24 05:30:00|2120|2114|2122.3|2116.3|2122.3|2116.3|2119.3|2113.3|20
1679636100000|2023-03-24 05:35:00|2122.5|2116.5|2123.5|2117.5|2123.5|2117.5|2121.1|2115.1|32
1679636400000|2023-03-24 05:40:00|2123.3|2117.3|2123.3|2117.3|2123.8|2117.8|2122.5|2116.5|11
1679636700000|2023-03-24 05:45:00|2123|2117|2121.5|2115.5|2123|2117|2121.5|2115.5|7
1679637000000|2023-03-24 05:50:00|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|2121.5|2115.5|5
1679637300000|2023-03-24 05:55:00|2121.5|2115.5|2120.5|2114.5|2121.5|2115.5|2120.5|2114.5|10
1679637600000|2023-03-24 06:00:00|2120.3|2114.3|2119.3|2113.3|2120.3|2114.3|2119|2113|13
1679637900000|2023-03-24 06:05:00|2119|2113|2119.3|2113.3|2119.3|2113.3|2119|2113|2
1679638200000|2023-03-24 06:10:00|2119|2113|2119.5|2113.5|2119.5|2113.5|2119|2113|3
1679638500000|2023-03-24 06:15:00|2119.3|2113.3|2118.5|2112.5|2119.3|2113.3|2118.5|2112.5|8
1679638800000|2023-03-24 06:20:00|2118.3|2112.3|2120.9|2114.9|2121.6|2115.6|2118|2112|20
1679639100000|2023-03-24 06:25:00|2121.1|2115.1|2118.8|2112.8|2121.1|2115.1|2118|2112|13
1679639400000|2023-03-24 06:30:00|2118.5|2112.5|2118.8|2112.8|2119|2113|2118.5|2112.5|4
1679639700000|2023-03-24 06:35:00|2118.5|2112.5|2118.5|2112.5|2118.5|2112.5|2118.5|2112.5|1
1679640000000|2023-03-24 06:40:00|2119|2113|2120|2114|2120.3|2114.3|2119|2113|5
1679640300000|2023-03-24 06:45:00|2120.3|2114.3|2119.8|2113.8|2121.3|2115.3|2119.3|2113.3|13
1679640600000|2023-03-24 06:50:00|2119.5|2113.5|2119.8|2113.8|2119.8|2113.8|2119.5|2113.5|2
1679640900000|2023-03-24 06:55:00|2119.5|2113.5|2118.5|2112.5|2119.5|2113.5|2118.5|2112.5|3
1679641200000|2023-03-24 07:00:00|2118.3|2112.3|2118.3|2112.3|2118.5|2112.5|2118.3|2112.3|5
1679641500000|2023-03-24 07:05:00|2118.5|2112.5|2118.3|2112.3|2118.8|2112.8|2118|2112|6
1679641800000|2023-03-24 07:10:00|2119.3|2113.3|2118.5|2112.5|2119.5|2113.5|2118.5|2112.5|10
1679642100000|2023-03-24 07:15:00|2118.8|2112.8|2119|2113|2119.8|2113.8|2118.8|2112.8|13
1679642400000|2023-03-24 07:20:00|2119.3|2113.3|2122.3|2116.3|2122.5|2116.5|2119.3|2113.3|13
1679642700000|2023-03-24 07:25:00|2122.5|2116.5|2124.5|2118.5|2124.5|2118.5|2122.5|2116.5|8
1679643000000|2023-03-24 07:30:00|2124.8|2118.8|2123.3|2117.3|2125|2119|2123|2117|10
1679643300000|2023-03-24 07:35:00|2123.5|2117.5|2123|2117|2123.5|2117.5|2123|2117|5
1679643600000|2023-03-24 07:40:00|2123.3|2117.3|2124.5|2118.5|2125.8|2119.8|2122.8|2116.8|17
1679643900000|2023-03-24 07:45:00|2124.8|2118.8|2126.3|2120.3|2126.5|2120.5|2124.8|2118.8|9
1679644200000|2023-03-24 07:50:00|2126|2120|2125.3|2119.3|2126|2120|2124.8|2118.8|6
1679644500000|2023-03-24 07:55:00|2125.4|2119.4|2124.6|2118.6|2126.1|2120.1|2124.6|2118.6|11
1679644800000|2023-03-24 08:00:00|2124.9|2118.9|2126|2120|2127.4|2121.4|2124.5|2118.5|48
1679645100000|2023-03-24 08:05:00|2126.3|2120.3|2115.8|2109.8|2126.4|2120.4|2115.8|2109.8|40
1679645400000|2023-03-24 08:10:00|2115.6|2109.6|2119|2113|2119.6|2113.6|2115.6|2109.6|25
1679645700000|2023-03-24 08:15:00|2120.1|2114.1|2119.9|2113.9|2121.9|2115.9|2118.6|2112.6|28
1679646000000|2023-03-24 08:20:00|2119.6|2113.6|2123.3|2117.3|2124.9|2118.9|2119.4|2113.4|40
1679646300000|2023-03-24 08:25:00|2123.4|2117.4|2123.4|2117.4|2123.9|2117.9|2121.4|2115.4|23
1679646600000|2023-03-24 08:30:00|2122.1|2116.1|2120.9|2114.9|2123.1|2117.1|2119.6|2113.6|19
1679646900000|2023-03-24 08:35:00|2121.1|2115.1|2117.1|2111.1|2121.9|2115.9|2117.1|2111.1|32
1679647200000|2023-03-24 08:40:00|2116.9|2110.9|2117.1|2111.1|2117.4|2111.4|2115.4|2109.4|17
1679647500000|2023-03-24 08:45:00|2117.4|2111.4|2114.4|2108.4|2117.6|2111.6|2114.1|2108.1|19
1679647800000|2023-03-24 08:50:00|2114.6|2108.6|2117.1|2111.1|2119.1|2113.1|2114.6|2108.6|29
1679648100000|2023-03-24 08:55:00|2117.4|2111.4|2121.1|2115.1|2121.4|2115.4|2117.4|2111.4|20
1679648400000|2023-03-24 09:00:00|2119.9|2113.9|2123.1|2117.1|2123.1|2117.1|2116.1|2110.1|44
1679648700000|2023-03-24 09:05:00|2123.3|2117.3|2122.4|2116.4|2123.3|2117.3|2120.1|2114.1|30
1679649000000|2023-03-24 09:10:00|2122.9|2116.9|2116.6|2110.6|2122.9|2116.9|2116.4|2110.4|28
1679649300000|2023-03-24 09:15:00|2116.9|2110.9|2121|2115|2123.1|2117.1|2116.9|2110.9|54
1679649600000|2023-03-24 09:20:00|2121.1|2115.1|2122.4|2116.4|2124.4|2118.4|2121.1|2115.1|29
1679649900000|2023-03-24 09:25:00|2122.1|2116.1|2120.4|2114.4|2122.6|2116.6|2120.4|2114.4|21
1679650200000|2023-03-24 09:30:00|2120.6|2114.6|2118.1|2112.1|2120.6|2114.6|2116.4|2110.4|26
1679650500000|2023-03-24 09:35:00|2117.9|2111.9|2111.6|2105.6|2118.1|2112.1|2111.6|2105.6|29
1679650800000|2023-03-24 09:40:00|2111.4|2105.4|2111.4|2105.4|2112.4|2106.4|2108.4|2102.4|40
1679651100000|2023-03-24 09:45:00|2111.1|2105.1|2110.6|2104.6|2111.1|2105.1|2109.9|2103.9|23
1679651400000|2023-03-24 09:50:00|2110.4|2104.4|2111.4|2105.4|2112.6|2106.6|2110.4|2104.4|15
1679651700000|2023-03-24 09:55:00|2111.6|2105.6|2114.6|2108.6|2115.4|2109.4|2111.1|2105.1|26
1679652000000|2023-03-24 10:00:00|2114.9|2108.9|2114.6|2108.6|2117.4|2111.4|2114.1|2108.1|50
1679652300000|2023-03-24 10:05:00|2114.9|2108.9|2113.6|2107.6|2115.4|2109.4|2113.6|2107.6|32
1679652600000|2023-03-24 10:10:00|2113.4|2107.4|2113.6|2107.6|2117.9|2111.9|2112.1|2106.1|38
1679652900000|2023-03-24 10:15:00|2113.4|2107.4|2117.4|2111.4|2117.6|2111.6|2113.4|2107.4|43
1679653200000|2023-03-24 10:20:00|2117.6|2111.6|2117.6|2111.6|2118.9|2112.9|2116.1|2110.1|35
1679653500000|2023-03-24 10:25:00|2117.9|2111.9|2118.1|2112.1|2119.4|2113.4|2117.6|2111.6|20
1679653800000|2023-03-24 10:30:00|2117.9|2111.9|2117.6|2111.6|2119.1|2113.1|2116.9|2110.9|34
1679654100000|2023-03-24 10:35:00|2117.9|2111.9|2115.6|2109.6|2118.6|2112.6|2115.4|2109.4|21
1679654400000|2023-03-24 10:40:00|2115.9|2109.9|2119.1|2113.1|2119.6|2113.6|2115.9|2109.9|41
1679654700000|2023-03-24 10:45:00|2118.9|2112.9|2118.6|2112.6|2120.4|2114.4|2118.6|2112.6|25
1679655000000|2023-03-24 10:50:00|2118.9|2112.9|2121.4|2115.4|2121.4|2115.4|2118.6|2112.6|32
1679655300000|2023-03-24 10:55:00|2121.1|2115.1|2117.6|2111.6|2121.1|2115.1|2117.4|2111.4|29
1679655600000|2023-03-24 11:00:00|2117.4|2111.4|2116.4|2110.4|2117.6|2111.6|2114.9|2108.9|22
1679655900000|2023-03-24 11:05:00|2116.9|2110.9|2115.1|2109.1|2117.9|2111.9|2115.1|2109.1|22
1679656200000|2023-03-24 11:10:00|2115.4|2109.4|2119.6|2113.6|2121.4|2115.4|2115.4|2109.4|20
1679656500000|2023-03-24 11:15:00|2119.4|2113.4|2119.9|2113.9|2119.9|2113.9|2118.4|2112.4|37
1679656800000|2023-03-24 11:20:00|2120.1|2114.1|2121.4|2115.4|2121.6|2115.6|2118.6|2112.6|21
1679657100000|2023-03-24 11:25:00|2121.1|2115.1|2119.4|2113.4|2121.9|2115.9|2119.1|2113.1|19
1679657400000|2023-03-24 11:30:00|2119.6|2113.6|2120.6|2114.6|2121.1|2115.1|2119.6|2113.6|11
1679657700000|2023-03-24 11:35:00|2120.9|2114.9|2122.1|2116.1|2123.1|2117.1|2119.9|2113.9|35
1679658000000|2023-03-24 11:40:00|2121.9|2115.9|2122.4|2116.4|2123.1|2117.1|2120.9|2114.9|21
1679658300000|2023-03-24 11:45:00|2122.6|2116.6|2123.4|2117.4|2123.4|2117.4|2122.6|2116.6|12
1679658600000|2023-03-24 11:50:00|2123.6|2117.6|2123.4|2117.4|2124.9|2118.9|2121.9|2115.9|24
1679658900000|2023-03-24 11:55:00|2123.1|2117.1|2121.4|2115.4|2123.1|2117.1|2119.6|2113.6|23
1679659200000|2023-03-24 12:00:00|2121.1|2115.1|2118.9|2112.9|2121.6|2115.6|2118.9|2112.9|22
1679659500000|2023-03-24 12:05:00|2118.6|2112.6|2118.6|2112.6|2123.4|2117.4|2118.6|2112.6|32
1679659800000|2023-03-24 12:10:00|2120.1|2114.1|2121.1|2115.1|2121.4|2115.4|2118.4|2112.4|33
1679660100000|2023-03-24 12:15:00|2121.4|2115.4|2119.9|2113.9|2121.9|2115.9|2118.4|2112.4|24
1679660400000|2023-03-24 12:20:00|2120.1|2114.1|2120.1|2114.1|2121.9|2115.9|2120.1|2114.1|15
1679660700000|2023-03-24 12:25:00|2119.9|2113.9|2119.1|2113.1|2119.9|2113.9|2118.9|2112.9|14
1679661000000|2023-03-24 12:30:00|2119.4|2113.4|2117.6|2111.6|2120.4|2114.4|2117.1|2111.1|38
1679661300000|2023-03-24 12:35:00|2117.9|2111.9|2115.1|2109.1|2117.9|2111.9|2114.9|2108.9|18
1679661600000|2023-03-24 12:40:00|2114.9|2108.9|2117.4|2111.4|2117.4|2111.4|2114.1|2108.1|28
1679661900000|2023-03-24 12:45:00|2116.9|2110.9|2115.6|2109.6|2118.1|2112.1|2115.4|2109.4|37
1679662200000|2023-03-24 12:50:00|2115.4|2109.4|2119.5|2113.5|2119.5|2113.5|2115.4|2109.4|24
1679662500000|2023-03-24 12:55:00|2119.6|2113.6|2117.6|2111.6|2120.6|2114.6|2117.6|2111.6|33
1679662800000|2023-03-24 13:00:00|2117.4|2111.4|2116.9|2110.9|2120.5|2114.5|2116.9|2110.9|54
1679663100000|2023-03-24 13:05:00|2117.1|2111.1|2120.1|2114.1|2122.1|2116.1|2117.1|2111.1|38
1679663400000|2023-03-24 13:10:00|2119.9|2113.9|2119.4|2113.4|2120.9|2114.9|2118.4|2112.4|26
1679663700000|2023-03-24 13:15:00|2119.4|2113.4|2120|2114|2120|2114|2118.4|2112.4|26
1679664000000|2023-03-24 13:20:00|2120.1|2114.1|2121.5|2115.5|2121.6|2115.6|2119.6|2113.6|29
1679664300000|2023-03-24 13:25:00|2121.1|2115.1|2120.1|2114.1|2121.1|2115.1|2119.5|2113.5|39
1679664600000|2023-03-24 13:30:00|2120.4|2114.4|2121.9|2115.9|2121.9|2115.9|2120.1|2114.1|21
1679664900000|2023-03-24 13:35:00|2122.1|2116.1|2121.9|2115.9|2122.4|2116.4|2119.9|2113.9|48
1679665200000|2023-03-24 13:40:00|2121.6|2115.6|2120.1|2114.1|2121.9|2115.9|2118.9|2112.9|40
1679665500000|2023-03-24 13:45:00|2120.4|2114.4|2119.9|2113.9|2121.4|2115.4|2119.1|2113.1|51
1679665800000|2023-03-24 13:50:00|2120.1|2114.1|2120.6|2114.6|2121.6|2115.6|2119.6|2113.6|28
1679666100000|2023-03-24 13:55:00|2120.9|2114.9|2122.1|2116.1|2122.1|2116.1|2120.9|2114.9|12
1679666400000|2023-03-24 14:00:00|2121.9|2115.9|2121.6|2115.6|2121.9|2115.9|2120.9|2114.9|26
1679666700000|2023-03-24 14:05:00|2121.4|2115.4|2119.9|2113.9|2122.4|2116.4|2118.6|2112.6|21
1679667000000|2023-03-24 14:10:00|2120.1|2114.1|2119.9|2113.9|2121.9|2115.9|2119.9|2113.9|24
1679667300000|2023-03-24 14:15:00|2119.6|2113.6|2119.1|2113.1|2120.4|2114.4|2118.4|2112.4|30
1679667600000|2023-03-24 14:20:00|2119.4|2113.4|2120.4|2114.4|2120.4|2114.4|2118.1|2112.1|13
1679667900000|2023-03-24 14:25:00|2120.6|2114.6|2121.6|2115.6|2121.9|2115.9|2120.4|2114.4|10
1679668200000|2023-03-24 14:30:00|2121.4|2115.4|2121.1|2115.1|2124|2118|2120.4|2114.4|20
1679668500000|2023-03-24 14:35:00|2120.6|2114.6|2120.1|2114.1|2121.6|2115.6|2120.1|2114.1|19
1679668800000|2023-03-24 14:40:00|2119.9|2113.9|2118.1|2112.1|2119.9|2113.9|2117.1|2111.1|30
1679669100000|2023-03-24 14:45:00|2117.9|2111.9|2120.4|2114.4|2121.9|2115.9|2117.9|2111.9|35
1679669400000|2023-03-24 14:50:00|2120.6|2114.6|2120.9|2114.9|2122.4|2116.4|2120.6|2114.6|21
1679669700000|2023-03-24 14:55:00|2120.6|2114.6|2120.1|2114.1|2120.6|2114.6|2119.1|2113.1|18
1679670000000|2023-03-24 15:00:00|2119.9|2113.9|2120.9|2114.9|2122.4|2116.4|2119.6|2113.6|27
1679670300000|2023-03-24 15:05:00|2120.6|2114.6|2118.1|2112.1|2120.9|2114.9|2117.6|2111.6|20
1679670600000|2023-03-24 15:10:00|2117.6|2111.6|2119.6|2113.6|2119.6|2113.6|2117.1|2111.1|23
1679670900000|2023-03-24 15:15:00|2119.9|2113.9|2117.6|2111.6|2121.1|2115.1|2117.1|2111.1|21
1679671200000|2023-03-24 15:20:00|2117.9|2111.9|2119.1|2113.1|2119.4|2113.4|2116.4|2110.4|36
1679671500000|2023-03-24 15:25:00|2119.4|2113.4|2118.9|2112.9|2119.4|2113.4|2118.1|2112.1|16
1679671800000|2023-03-24 15:30:00|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|2118.4|2112.4|11
1679672100000|2023-03-24 15:35:00|2119.4|2113.4|2122.4|2116.4|2122.6|2116.6|2119.4|2113.4|33
1679672400000|2023-03-24 15:40:00|2122.6|2116.6|2123.1|2117.1|2123.9|2117.9|2122.6|2116.6|18
1679672700000|2023-03-24 15:45:00|2123.6|2117.6|2128.9|2122.9|2131.3|2125.3|2123.6|2117.6|44
1679673000000|2023-03-24 15:50:00|2129.1|2123.1|2129.6|2123.6|2129.6|2123.6|2127.4|2121.4|41
1679673300000|2023-03-24 15:55:00|2129.9|2123.9|2129.9|2123.9|2131.1|2125.1|2129.1|2123.1|30
1679673600000|2023-03-24 16:00:00|2130.1|2124.1|2129.9|2123.9|2130.9|2124.9|2129.4|2123.4|28
1679673900000|2023-03-24 16:05:00|2130.1|2124.1|2127.6|2121.6|2130.4|2124.4|2127.4|2121.4|18
1679674200000|2023-03-24 16:10:00|2127.4|2121.4|2126.6|2120.6|2127.4|2121.4|2125.4|2119.4|12
1679674500000|2023-03-24 16:15:00|2126.9|2120.9|2129.6|2123.6|2130.1|2124.1|2126.9|2120.9|39
1679674800000|2023-03-24 16:20:00|2129.4|2123.4|2125.6|2119.6|2129.6|2123.6|2125.6|2119.6|23
1679675100000|2023-03-24 16:25:00|2126.1|2120.1|2126.6|2120.6|2126.9|2120.9|2126.1|2120.1|7
1679675400000|2023-03-24 16:30:00|2126.9|2120.9|2127.6|2121.6|2127.9|2121.9|2126.9|2120.9|11
1679675700000|2023-03-24 16:35:00|2127.9|2121.9|2127.4|2121.4|2127.9|2121.9|2126.1|2120.1|20
1679676000000|2023-03-24 16:40:00|2126.4|2120.4|2127.6|2121.6|2128.9|2122.9|2125.4|2119.4|16
1679676300000|2023-03-24 16:45:00|2127.9|2121.9|2127.6|2121.6|2127.9|2121.9|2127.6|2121.6|2
1679676600000|2023-03-24 16:50:00|2127.9|2121.9|2128.4|2122.4|2128.9|2122.9|2127.4|2121.4|13
1679676900000|2023-03-24 16:55:00|2128.6|2122.6|2127.3|2121.3|2128.9|2122.9|2126.4|2120.4|17
1679677200000|2023-03-24 17:00:00|2127|2121|2125.8|2119.8|2127|2121|2125.6|2119.6|17
1679677500000|2023-03-24 17:05:00|2125.5|2119.5|2127.5|2121.5|2127.5|2121.5|2125.3|2119.3|12
1679677800000|2023-03-24 17:10:00|2127.6|2121.6|2127|2121|2127.6|2121.6|2126.4|2120.4|21
1679678100000|2023-03-24 17:15:00|2126.8|2120.8|2126.5|2120.5|2126.9|2120.9|2126.5|2120.5|9
1679678400000|2023-03-24 17:20:00|2126.4|2120.4|2125.5|2119.5|2126.4|2120.4|2124.9|2118.9|9
1679678700000|2023-03-24 17:25:00|2125.8|2119.8|2127|2121|2127.8|2121.8|2125.3|2119.3|40
1679679000000|2023-03-24 17:30:00|2127.1|2121.1|2124.6|2118.6|2127.4|2121.4|2124.4|2118.4|23
1679679300000|2023-03-24 17:35:00|2124.5|2118.5|2125|2119|2125.9|2119.9|2124.5|2118.5|10
1679679600000|2023-03-24 17:40:00|2124.8|2118.8|2126.4|2120.4|2127.8|2121.8|2124.8|2118.8|11
1679679900000|2023-03-24 17:45:00|2125.9|2119.9|2126|2120|2126|2120|2125.8|2119.8|10
1679680200000|2023-03-24 17:50:00|2125.9|2119.9|2125.9|2119.9|2125.9|2119.9|2125.9|2119.9|1
1679680500000|2023-03-24 17:55:00|2125.6|2119.6|2126|2120|2126|2120|2124.1|2118.1|10
1679680800000|2023-03-24 18:00:00|2126.1|2120.1|2125.9|2119.9|2126.1|2120.1|2125.9|2119.9|3
1679681100000|2023-03-24 18:05:00|2125.8|2119.8|2126.5|2120.5|2126.6|2120.6|2125.8|2119.8|7
1679681400000|2023-03-24 18:10:00|2126.4|2120.4|2126.5|2120.5|2126.8|2120.8|2126.1|2120.1|17
1679681700000|2023-03-24 18:15:00|2126.4|2120.4|2126.8|2120.8|2126.9|2120.9|2126.4|2120.4|12
1679682000000|2023-03-24 18:20:00|2126.9|2120.9|2126.9|2120.9|2128.3|2122.3|2126.5|2120.5|16
1679682300000|2023-03-24 18:25:00|2127|2121|2127.3|2121.3|2127.3|2121.3|2126.9|2120.9|4
1679682600000|2023-03-24 18:30:00|2127.4|2121.4|2127.5|2121.5|2127.8|2121.8|2127.4|2121.4|8
1679682900000|2023-03-24 18:35:00|2127.4|2121.4|2127.5|2121.5|2127.8|2121.8|2127.4|2121.4|4
1679683200000|2023-03-24 18:40:00|2127.8|2121.8|2128.5|2122.5|2128.5|2122.5|2126|2120|22
1679683500000|2023-03-24 18:45:00|2128.4|2122.4|2127|2121|2128.4|2122.4|2126.8|2120.8|14
1679684100000|2023-03-24 18:55:00|2126.8|2120.8|2132.8|2114|2132.8|2120.8|2126.1|2113.8|5
1679875200000|2023-03-27 00:00:00|2125.6|2119.6|2131|2125|2131.1|2125.1|2125.6|2119.6|7
1679875500000|2023-03-27 00:05:00|2130.9|2124.9|2128.8|2122.8|2130.9|2124.9|2127.5|2121.5|13
1679875800000|2023-03-27 00:10:00|2128.5|2122.5|2128.3|2122.3|2128.5|2122.5|2127.5|2121.5|6
1679876100000|2023-03-27 00:15:00|2128.5|2122.5|2128.8|2122.8|2128.8|2122.8|2128.5|2122.5|2
1679876700000|2023-03-27 00:25:00|2128.5|2122.5|2127.3|2121.3|2128.5|2122.5|2127.3|2121.3|4
1679877000000|2023-03-27 00:30:00|2127|2121|2126.5|2120.5|2127|2121|2126.3|2120.3|4
1679877300000|2023-03-27 00:35:00|2126.8|2120.8|2127.8|2121.8|2127.8|2121.8|2126.8|2120.8|3
1679877600000|2023-03-27 00:40:00|2127.5|2121.5|2126.8|2120.8|2127.8|2121.8|2126.3|2120.3|12
1679877900000|2023-03-27 00:45:00|2126.5|2120.5|2125.3|2119.3|2126.5|2120.5|2125.3|2119.3|3
1679878200000|2023-03-27 00:50:00|2125|2119|2124.5|2118.5|2125|2119|2124.5|2118.5|2
1679878500000|2023-03-27 00:55:00|2126.3|2120.3|2126.5|2120.5|2126.8|2120.8|2126|2120|8
1679878800000|2023-03-27 01:00:00|2126.3|2120.3|2127.3|2121.3|2128|2122|2124|2118|50
1679879100000|2023-03-27 01:05:00|2127|2121|2127.3|2121.3|2127.3|2121.3|2125.8|2119.8|14
1679879400000|2023-03-27 01:10:00|2127|2121|2128.5|2122.5|2128.5|2122.5|2125.8|2119.8|19
1679879700000|2023-03-27 01:15:00|2128.8|2122.8|2128|2122|2129.3|2123.3|2128|2122|14
1679880000000|2023-03-27 01:20:00|2128.3|2122.3|2127.3|2121.3|2129|2123|2127.3|2121.3|9
1679880300000|2023-03-27 01:25:00|2126.8|2120.8|2128.3|2122.3|2128.5|2122.5|2126.8|2120.8|7
1679880600000|2023-03-27 01:30:00|2128|2122|2126.3|2120.3|2128|2122|2126.3|2120.3|8
1679880900000|2023-03-27 01:35:00|2126|2120|2126.5|2120.5|2127|2121|2126|2120|8
1679881200000|2023-03-27 01:40:00|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|2125.3|2119.3|15
1679881500000|2023-03-27 01:45:00|2127|2121|2124.3|2118.3|2127.3|2121.3|2123|2117|51
1679881800000|2023-03-27 01:50:00|2124.5|2118.5|2122|2116|2125|2119|2122|2116|50
1679882100000|2023-03-27 01:55:00|2122.5|2116.5|2121.8|2115.8|2123.3|2117.3|2121.5|2115.5|33
1679882400000|2023-03-27 02:00:00|2121.5|2115.5|2121|2115|2122.3|2116.3|2121|2115|9
1679882700000|2023-03-27 02:05:00|2121.3|2115.3|2122.5|2116.5|2122.8|2116.8|2121.3|2115.3|11
1679883000000|2023-03-27 02:10:00|2122.8|2116.8|2123.5|2117.5|2123.5|2117.5|2122.8|2116.8|3
1679883300000|2023-03-27 02:15:00|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|2123.5|2117.5|3
1679883600000|2023-03-27 02:20:00|2124|2118|2124.5|2118.5|2124.5|2118.5|2123.8|2117.8|5
1679884200000|2023-03-27 02:30:00|2124.3|2118.3|2123.3|2117.3|2124.3|2118.3|2122.5|2116.5|10
1679884500000|2023-03-27 02:35:00|2123.5|2117.5|2125|2119|2125.5|2119.5|2123.5|2117.5|10
1679884800000|2023-03-27 02:40:00|2124.8|2118.8|2125.8|2119.8|2125.8|2119.8|2124.5|2118.5|7
1679885100000|2023-03-27 02:45:00|2125.5|2119.5|2123.5|2117.5|2125.5|2119.5|2123.5|2117.5|9
1679885400000|2023-03-27 02:50:00|2123.8|2117.8|2126.5|2120.5|2126.5|2120.5|2123.8|2117.8|17
1679885700000|2023-03-27 02:55:00|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|1
1679886000000|2023-03-27 03:00:00|2126.5|2120.5|2126.5|2120.5|2126.8|2120.8|2126|2120|6
1679886300000|2023-03-27 03:05:00|2126.8|2120.8|2126.5|2120.5|2127|2121|2126|2120|8
1679886600000|2023-03-27 03:10:00|2125.8|2119.8|2124.8|2118.8|2126|2120|2124.8|2118.8|10
1679886900000|2023-03-27 03:15:00|2124.5|2118.5|2124.5|2118.5|2124.8|2118.8|2124|2118|5
1679887200000|2023-03-27 03:20:00|2124.8|2118.8|2124.3|2118.3|2125|2119|2123.3|2117.3|14
1679887500000|2023-03-27 03:25:00|2124|2118|2123|2117|2125|2119|2123|2117|18
1679887800000|2023-03-27 03:30:00|2123.3|2117.3|2125|2119|2125|2119|2123.3|2117.3|8
1679888100000|2023-03-27 03:35:00|2125.3|2119.3|2127.8|2121.8|2127.8|2121.8|2125.3|2119.3|9
1679888400000|2023-03-27 03:40:00|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|1
1679888700000|2023-03-27 03:45:00|2127.8|2121.8|2126.3|2120.3|2127.8|2121.8|2126.3|2120.3|7
1679889000000|2023-03-27 03:50:00|2126.5|2120.5|2126.8|2120.8|2127|2121|2126.5|2120.5|4
1679890200000|2023-03-27 04:10:00|2126.5|2120.5|2126|2120|2126.5|2120.5|2126|2120|2
1679890500000|2023-03-27 04:15:00|2125.8|2119.8|2125.8|2119.8|2125.8|2119.8|2125.8|2119.8|1
1679891100000|2023-03-27 04:25:00|2125.5|2119.5|2124.8|2118.8|2125.5|2119.5|2124|2118|9
1679891400000|2023-03-27 04:30:00|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|1
1679891700000|2023-03-27 04:35:00|2124.8|2118.8|2124.5|2118.5|2125.5|2119.5|2124.5|2118.5|4
1679892000000|2023-03-27 04:40:00|2124.3|2118.3|2124|2118|2124.8|2118.8|2124|2118|6
1679892300000|2023-03-27 04:45:00|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|1
1679892900000|2023-03-27 04:55:00|2124|2118|2123.5|2117.5|2124.3|2118.3|2123.3|2117.3|6
1679893200000|2023-03-27 05:00:00|2123.3|2117.3|2123|2117|2123.3|2117.3|2123|2117|2
1679893500000|2023-03-27 05:05:00|2123.3|2117.3|2123.3|2117.3|2123.5|2117.5|2123|2117|6
1679893800000|2023-03-27 05:10:00|2123|2117|2124.5|2118.5|2124.5|2118.5|2123|2117|13
1679894100000|2023-03-27 05:15:00|2124.3|2118.3|2125.5|2119.5|2125.5|2119.5|2124.3|2118.3|5
1679894400000|2023-03-27 05:20:00|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|2124.5|2118.5|6
1679894700000|2023-03-27 05:25:00|2125.5|2119.5|2126|2120|2126|2120|2125.3|2119.3|4
1679895000000|2023-03-27 05:30:00|2125.5|2119.5|2125|2119|2125.5|2119.5|2123.8|2117.8|31
1679895300000|2023-03-27 05:35:00|2124.8|2118.8|2123.3|2117.3|2125|2119|2123.3|2117.3|19
1679895600000|2023-03-27 05:40:00|2123.5|2117.5|2123|2117|2125|2119|2123|2117|9
1679895900000|2023-03-27 05:45:00|2122.8|2116.8|2123.8|2117.8|2124.5|2118.5|2122.8|2116.8|11
1679896200000|2023-03-27 05:50:00|2123.5|2117.5|2124.3|2118.3|2124.8|2118.8|2123.3|2117.3|15
1679896500000|2023-03-27 05:55:00|2124|2118|2124|2118|2124.3|2118.3|2123.5|2117.5|7
1679896800000|2023-03-27 06:00:00|2123.8|2117.8|2123|2117|2124|2118|2122.5|2116.5|13
1679897100000|2023-03-27 06:05:00|2123.3|2117.3|2124|2118|2124.8|2118.8|2123.3|2117.3|7
1679897400000|2023-03-27 06:10:00|2123.8|2117.8|2123.5|2117.5|2124|2118|2123|2117|14
1679897700000|2023-03-27 06:15:00|2122.3|2116.3|2121.3|2115.3|2122.3|2116.3|2121.3|2115.3|7
1679898000000|2023-03-27 06:20:00|2121|2115|2121.8|2115.8|2121.8|2115.8|2119.8|2113.8|11
1679898300000|2023-03-27 06:25:00|2122|2116|2123.5|2117.5|2124|2118|2122|2116|7
1679898600000|2023-03-27 06:30:00|2122.8|2116.8|2121.5|2115.5|2123.5|2117.5|2121.5|2115.5|94
1679898900000|2023-03-27 06:35:00|2121.8|2115.8|2122|2116|2123|2117|2121.8|2115.8|7
1679899200000|2023-03-27 06:40:00|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|2120.8|2114.8|10
1679899500000|2023-03-27 06:45:00|2121.5|2115.5|2122|2116|2122|2116|2120|2114|11
1679899800000|2023-03-27 06:50:00|2122.3|2116.3|2121.8|2115.8|2122.8|2116.8|2121.5|2115.5|43
1679900100000|2023-03-27 06:55:00|2122|2116|2124.9|2118.9|2125.6|2119.6|2121.4|2115.4|48
1679900400000|2023-03-27 07:00:00|2125.1|2119.1|2131.3|2125.3|2131.3|2125.3|2123.9|2117.9|50
1679900700000|2023-03-27 07:05:00|2131.4|2125.4|2127.6|2121.6|2131.9|2125.9|2127.6|2121.6|42
1679901000000|2023-03-27 07:10:00|2127.4|2121.4|2126.9|2120.9|2129.3|2123.3|2124.1|2118.1|31
1679901300000|2023-03-27 07:15:00|2127.1|2121.1|2126.6|2120.6|2127.4|2121.4|2126.4|2120.4|10
1679901600000|2023-03-27 07:20:00|2126.4|2120.4|2125.9|2119.9|2127.9|2121.9|2125.9|2119.9|11
1679901900000|2023-03-27 07:25:00|2125.6|2119.6|2122|2116|2125.9|2119.9|2119.3|2113.3|23
1679902200000|2023-03-27 07:30:00|2121.3|2115.3|2120.9|2114.9|2123.8|2117.8|2120.6|2114.6|17
1679902500000|2023-03-27 07:35:00|2121.1|2115.1|2122.1|2116.1|2123.9|2117.9|2121.1|2115.1|10
1679902800000|2023-03-27 07:40:00|2121.9|2115.9|2120.6|2114.6|2121.9|2115.9|2120.4|2114.4|13
1679903100000|2023-03-27 07:45:00|2121.1|2115.1|2119.6|2113.6|2122.1|2116.1|2118.4|2112.4|25
1679903400000|2023-03-27 07:50:00|2119.9|2113.9|2121.6|2115.6|2123.1|2117.1|2119.9|2113.9|27
1679903700000|2023-03-27 07:55:00|2121.4|2115.4|2120.4|2114.4|2121.6|2115.6|2119.4|2113.4|22
1679904000000|2023-03-27 08:00:00|2120.6|2114.6|2123.1|2117.1|2125.9|2119.9|2119.4|2113.4|37
1679904300000|2023-03-27 08:05:00|2123.4|2117.4|2122.9|2116.9|2124.6|2118.6|2122.6|2116.6|21
1679904600000|2023-03-27 08:10:00|2122.6|2116.6|2123.4|2117.4|2124.4|2118.4|2122.6|2116.6|9
1679904900000|2023-03-27 08:15:00|2123.1|2117.1|2124.4|2118.4|2124.4|2118.4|2121.1|2115.1|27
1679905200000|2023-03-27 08:20:00|2124.1|2118.1|2124.4|2118.4|2125.9|2119.9|2124.1|2118.1|20
1679905500000|2023-03-27 08:25:00|2124.6|2118.6|2124.1|2118.1|2128.1|2122.1|2123.6|2117.6|38
1679905800000|2023-03-27 08:30:00|2123.9|2117.9|2122.4|2116.4|2123.9|2117.9|2122.1|2116.1|7
1679906100000|2023-03-27 08:35:00|2122.6|2116.6|2121.6|2115.6|2122.6|2116.6|2119.6|2113.6|27
1679906400000|2023-03-27 08:40:00|2120.6|2114.6|2119.1|2113.1|2120.6|2114.6|2118.9|2112.9|18
1679906700000|2023-03-27 08:45:00|2119.6|2113.6|2119.9|2113.9|2120.6|2114.6|2118.6|2112.6|18
1679907000000|2023-03-27 08:50:00|2120.1|2114.1|2120.6|2114.6|2121.1|2115.1|2119.6|2113.6|15
1679907300000|2023-03-27 08:55:00|2120.4|2114.4|2119.9|2113.9|2120.4|2114.4|2119.1|2113.1|9
1679907600000|2023-03-27 09:00:00|2119.6|2113.6|2119.4|2113.4|2120.4|2114.4|2119.4|2113.4|14
1679907900000|2023-03-27 09:05:00|2119.6|2113.6|2119.9|2113.9|2120.1|2114.1|2119.4|2113.4|8
1679908200000|2023-03-27 09:10:00|2119.4|2113.4|2112.6|2106.6|2119.4|2113.4|2112.6|2106.6|23
1679908500000|2023-03-27 09:15:00|2111.4|2105.4|2114.1|2108.1|2115.5|2109.5|2111.1|2105.1|14
1679908800000|2023-03-27 09:20:00|2114.4|2108.4|2114.1|2108.1|2114.4|2108.4|2113.6|2107.6|14
1679909100000|2023-03-27 09:25:00|2114.4|2108.4|2115.9|2109.9|2116.6|2110.6|2114.4|2108.4|12
1679909400000|2023-03-27 09:30:00|2115.6|2109.6|2114.1|2108.1|2115.6|2109.6|2114.1|2108.1|10
1679909700000|2023-03-27 09:35:00|2114.4|2108.4|2114.4|2108.4|2114.9|2108.9|2113.6|2107.6|13
1679910000000|2023-03-27 09:40:00|2114.6|2108.6|2113.4|2107.4|2115.1|2109.1|2113.4|2107.4|16
1679910300000|2023-03-27 09:45:00|2113.6|2107.6|2114.9|2108.9|2114.9|2108.9|2113.4|2107.4|15
1679910600000|2023-03-27 09:50:00|2114.4|2108.4|2114.9|2108.9|2115.4|2109.4|2114.4|2108.4|12
1679910900000|2023-03-27 09:55:00|2114.4|2108.4|2114.9|2108.9|2115.1|2109.1|2114.4|2108.4|8
1679911200000|2023-03-27 10:00:00|2115.1|2109.1|2115.9|2109.9|2116.1|2110.1|2114.9|2108.9|9
1679911500000|2023-03-27 10:05:00|2115.6|2109.6|2116.9|2110.9|2118.6|2112.6|2115.6|2109.6|13
1679911800000|2023-03-27 10:10:00|2116.4|2110.4|2116.9|2110.9|2117.6|2111.6|2116.1|2110.1|11
1679912100000|2023-03-27 10:15:00|2116.6|2110.6|2115.4|2109.4|2116.6|2110.6|2115.4|2109.4|8
1679912400000|2023-03-27 10:20:00|2115.1|2109.1|2116.6|2110.6|2116.9|2110.9|2115.1|2109.1|13
1679912700000|2023-03-27 10:25:00|2116.4|2110.4|2116.9|2110.9|2116.9|2110.9|2116.4|2110.4|3
1679913000000|2023-03-27 10:30:00|2116.6|2110.6|2116.9|2110.9|2116.9|2110.9|2116.4|2110.4|8
1679913300000|2023-03-27 10:35:00|2117.1|2111.1|2116.6|2110.6|2117.1|2111.1|2116.4|2110.4|7
1679913600000|2023-03-27 10:40:00|2116.9|2110.9|2118.4|2112.4|2119.4|2113.4|2116.9|2110.9|9
1679913900000|2023-03-27 10:45:00|2118.6|2112.6|2116.6|2110.6|2118.6|2112.6|2116.4|2110.4|15
1679914200000|2023-03-27 10:50:00|2116.9|2110.9|2115.9|2109.9|2116.9|2110.9|2115.4|2109.4|11
1679914500000|2023-03-27 10:55:00|2115.4|2109.4|2116.6|2110.6|2116.9|2110.9|2115.4|2109.4|7
1679914800000|2023-03-27 11:00:00|2116.9|2110.9|2119.1|2113.1|2120.1|2114.1|2116.9|2110.9|46
1679915100000|2023-03-27 11:05:00|2118.6|2112.6|2120.4|2114.4|2120.4|2114.4|2118.4|2112.4|21
1679915400000|2023-03-27 11:10:00|2119.9|2113.9|2119.4|2113.4|2120.6|2114.6|2119.4|2113.4|12
1679915700000|2023-03-27 11:15:00|2119.1|2113.1|2120.1|2114.1|2120.1|2114.1|2118.9|2112.9|11
1679916000000|2023-03-27 11:20:00|2119.9|2113.9|2119.6|2113.6|2119.9|2113.9|2119.6|2113.6|2
1679916300000|2023-03-27 11:25:00|2119.9|2113.9|2119.9|2113.9|2120.9|2114.9|2119.6|2113.6|14
1679916600000|2023-03-27 11:30:00|2120.1|2114.1|2120.6|2114.6|2120.9|2114.9|2120.1|2114.1|5
1679916900000|2023-03-27 11:35:00|2120.9|2114.9|2119.1|2113.1|2120.9|2114.9|2119.1|2113.1|13
1679917200000|2023-03-27 11:40:00|2119.4|2113.4|2118.4|2112.4|2119.4|2113.4|2118.4|2112.4|11
1679917500000|2023-03-27 11:45:00|2118.1|2112.1|2117.1|2111.1|2118.1|2112.1|2116.4|2110.4|14
1679917800000|2023-03-27 11:50:00|2116.9|2110.9|2116.4|2110.4|2117.4|2111.4|2115.9|2109.9|23
1679918100000|2023-03-27 11:55:00|2116.6|2110.6|2115.9|2109.9|2117.9|2111.9|2115.9|2109.9|22
1679918400000|2023-03-27 12:00:00|2116.1|2110.1|2120.6|2114.6|2121.6|2115.6|2116.1|2110.1|36
1679918700000|2023-03-27 12:05:00|2120.9|2114.9|2122.8|2116.8|2123|2117|2119.9|2113.9|27
1679919000000|2023-03-27 12:10:00|2122.9|2116.9|2125.1|2119.1|2126.1|2120.1|2122.9|2116.9|21
1679919300000|2023-03-27 12:15:00|2124.9|2118.9|2123.1|2117.1|2124.9|2118.9|2122.9|2116.9|14
1679919600000|2023-03-27 12:20:00|2123.4|2117.4|2123.1|2117.1|2123.6|2117.6|2123.1|2117.1|8
1679919900000|2023-03-27 12:25:00|2122.9|2116.9|2121.4|2115.4|2122.9|2116.9|2121.4|2115.4|23
1679920200000|2023-03-27 12:30:00|2121.6|2115.6|2121.6|2115.6|2123.1|2117.1|2121.6|2115.6|13
1679920500000|2023-03-27 12:35:00|2121.4|2115.4|2121.1|2115.1|2121.6|2115.6|2120.1|2114.1|27
1679920800000|2023-03-27 12:40:00|2121.4|2115.4|2119.4|2113.4|2121.4|2115.4|2119.4|2113.4|18
1679921100000|2023-03-27 12:45:00|2119.6|2113.6|2119.6|2113.6|2120.1|2114.1|2118.6|2112.6|18
1679921400000|2023-03-27 12:50:00|2119.9|2113.9|2118.6|2112.6|2120.1|2114.1|2118.6|2112.6|17
1679921700000|2023-03-27 12:55:00|2118.4|2112.4|2118.6|2112.6|2119.9|2113.9|2116.9|2110.9|21
1679922000000|2023-03-27 13:00:00|2118.9|2112.9|2119.4|2113.4|2119.4|2113.4|2117.4|2111.4|38
1679922300000|2023-03-27 13:05:00|2119.1|2113.1|2121.6|2115.6|2121.6|2115.6|2119.1|2113.1|14
1679922600000|2023-03-27 13:10:00|2121.9|2115.9|2119.9|2113.9|2122.1|2116.1|2119.6|2113.6|15
1679922900000|2023-03-27 13:15:00|2119.6|2113.6|2119.9|2113.9|2120.1|2114.1|2119.1|2113.1|20
1679923200000|2023-03-27 13:20:00|2120.1|2114.1|2120.1|2114.1|2120.6|2114.6|2118.9|2112.9|25
1679923500000|2023-03-27 13:25:00|2120.4|2114.4|2119.6|2113.6|2120.6|2114.6|2119.4|2113.4|18
1679923800000|2023-03-27 13:30:00|2120.1|2114.1|2119.6|2113.6|2120.9|2114.9|2119.4|2113.4|24
1679924100000|2023-03-27 13:35:00|2119.4|2113.4|2115.6|2109.6|2119.4|2113.4|2115.6|2109.6|40
1679924400000|2023-03-27 13:40:00|2115.9|2109.9|2116.4|2110.4|2116.6|2110.6|2115.1|2109.1|18
1679924700000|2023-03-27 13:45:00|2116.6|2110.6|2114.9|2108.9|2117.1|2111.1|2114.9|2108.9|29
1679925000000|2023-03-27 13:50:00|2115.1|2109.1|2114.1|2108.1|2115.6|2109.6|2113.6|2107.6|20
1679925300000|2023-03-27 13:55:00|2114.4|2108.4|2113.6|2107.6|2115.6|2109.6|2113.6|2107.6|26
1679925600000|2023-03-27 14:00:00|2113.9|2107.9|2114.6|2108.6|2114.6|2108.6|2113.4|2107.4|17
1679925900000|2023-03-27 14:05:00|2114.9|2108.9|2113.9|2107.9|2114.9|2108.9|2113.6|2107.6|19
1679926200000|2023-03-27 14:10:00|2113.4|2107.4|2114.6|2108.6|2115.1|2109.1|2113.4|2107.4|20
1679926500000|2023-03-27 14:15:00|2114.4|2108.4|2114.6|2108.6|2115.6|2109.6|2114.4|2108.4|15
1679926800000|2023-03-27 14:20:00|2114.9|2108.9|2114.9|2108.9|2115.9|2109.9|2113.9|2107.9|27
1679927100000|2023-03-27 14:25:00|2114.6|2108.6|2116.4|2110.4|2116.4|2110.4|2113.6|2107.6|48
1679927400000|2023-03-27 14:30:00|2116.1|2110.1|2115.6|2109.6|2116.1|2110.1|2114.4|2108.4|14
1679927700000|2023-03-27 14:35:00|2115.4|2109.4|2115.6|2109.6|2115.6|2109.6|2114.4|2108.4|28
1679928000000|2023-03-27 14:40:00|2115.9|2109.9|2116.9|2110.9|2119.1|2113.1|2115.9|2109.9|16
1679928300000|2023-03-27 14:45:00|2116.6|2110.6|2121.1|2115.1|2121.6|2115.6|2116.6|2110.6|32
1679928600000|2023-03-27 14:50:00|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|2121.1|2115.1|5
1679928900000|2023-03-27 14:55:00|2121.1|2115.1|2122.6|2116.6|2123.4|2117.4|2121.1|2115.1|23
1679929200000|2023-03-27 15:00:00|2122.9|2116.9|2124.4|2118.4|2127|2121|2122.9|2116.9|29
1679929500000|2023-03-27 15:05:00|2124.6|2118.6|2124.9|2118.9|2125.1|2119.1|2123.1|2117.1|25
1679929800000|2023-03-27 15:10:00|2124.6|2118.6|2130.4|2124.4|2131.6|2125.6|2124.4|2118.4|33
1679930100000|2023-03-27 15:15:00|2130.1|2124.1|2133.3|2127.3|2139.4|2133.4|2128.9|2122.9|147
1679930400000|2023-03-27 15:20:00|2133.1|2127.1|2133.6|2127.6|2135.1|2129.1|2132.4|2126.4|29
1679930700000|2023-03-27 15:25:00|2134.6|2128.6|2133.9|2127.9|2135.6|2129.6|2132.6|2126.6|23
1679931000000|2023-03-27 15:30:00|2133.6|2127.6|2132.9|2126.9|2134.6|2128.6|2132.6|2126.6|18
1679931300000|2023-03-27 15:35:00|2133.4|2127.4|2135.1|2129.1|2135.4|2129.4|2133.4|2127.4|9
1679931600000|2023-03-27 15:40:00|2134.9|2128.9|2136.4|2130.4|2136.4|2130.4|2133.6|2127.6|14
1679931900000|2023-03-27 15:45:00|2135.9|2129.9|2136.9|2130.9|2137.9|2131.9|2135.6|2129.6|25
1679932200000|2023-03-27 15:50:00|2136.6|2130.6|2135.6|2129.6|2136.9|2130.9|2135.4|2129.4|21
1679932500000|2023-03-27 15:55:00|2135.9|2129.9|2135.4|2129.4|2136.1|2130.1|2135.1|2129.1|15
1679932800000|2023-03-27 16:00:00|2135.1|2129.1|2135.9|2129.9|2135.9|2129.9|2134.9|2128.9|5
1679933100000|2023-03-27 16:05:00|2135.4|2129.4|2134.6|2128.6|2135.4|2129.4|2134.6|2128.6|4
1679933400000|2023-03-27 16:10:00|2134.9|2128.9|2134.1|2128.1|2134.9|2128.9|2134.1|2128.1|35
1679933700000|2023-03-27 16:15:00|2134.4|2128.4|2134.6|2128.6|2135.1|2129.1|2134.1|2128.1|16
1679934000000|2023-03-27 16:20:00|2134.9|2128.9|2134.9|2128.9|2136.4|2130.4|2134.6|2128.6|11
1679934300000|2023-03-27 16:25:00|2134.6|2128.6|2136.1|2130.1|2136.1|2130.1|2134.4|2128.4|12
1679934600000|2023-03-27 16:30:00|2135.9|2129.9|2135.4|2129.4|2135.9|2129.9|2135.1|2129.1|7
1679934900000|2023-03-27 16:35:00|2135.1|2129.1|2136.9|2130.9|2136.9|2130.9|2135.1|2129.1|25
1679935200000|2023-03-27 16:40:00|2136.6|2130.6|2135.4|2129.4|2136.9|2130.9|2135.1|2129.1|6
1679935500000|2023-03-27 16:45:00|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|1
1679935800000|2023-03-27 16:50:00|2135.4|2129.4|2134.4|2128.4|2135.4|2129.4|2134.4|2128.4|6
1679936100000|2023-03-27 16:55:00|2134.6|2128.6|2136.9|2130.9|2137.6|2131.6|2134.4|2128.4|61
1679936400000|2023-03-27 17:00:00|2136.1|2130.1|2134.9|2128.9|2136.6|2130.6|2134.9|2128.9|38
1679936700000|2023-03-27 17:05:00|2135|2129|2136.5|2130.5|2137.3|2131.3|2134.9|2128.9|24
1679937000000|2023-03-27 17:10:00|2136.4|2130.4|2135.5|2129.5|2136.5|2130.5|2134.8|2128.8|18
1679937300000|2023-03-27 17:15:00|2135|2129|2135.5|2129.5|2135.5|2129.5|2134.8|2128.8|6
1679937600000|2023-03-27 17:20:00|2135.8|2129.8|2136.1|2130.1|2136.1|2130.1|2135.8|2129.8|25
1679937900000|2023-03-27 17:25:00|2135.9|2129.9|2135.1|2129.1|2135.9|2129.9|2134.5|2128.5|5
1679938200000|2023-03-27 17:30:00|2135.5|2129.5|2136.3|2130.3|2136.3|2130.3|2135.5|2129.5|2
1679938500000|2023-03-27 17:35:00|2136.4|2130.4|2136.5|2130.5|2136.6|2130.6|2136.4|2130.4|3
1679938800000|2023-03-27 17:40:00|2137.3|2131.3|2137|2131|2137.3|2131.3|2136.9|2130.9|3
1679939100000|2023-03-27 17:45:00|2136.5|2130.5|2137.6|2131.6|2137.6|2131.6|2136.5|2130.5|4
1679939400000|2023-03-27 17:50:00|2137.4|2131.4|2136.6|2130.6|2137.6|2131.6|2136.6|2130.6|22
1679939700000|2023-03-27 17:55:00|2137.4|2131.4|2144|2125.3|2144|2131.6|2137.4|2125.3|3
1679961600000|2023-03-28 00:00:00|2132.6|2126.6|2133.4|2127.4|2133.9|2127.9|2132.6|2126.6|9
1679961900000|2023-03-28 00:05:00|2133.5|2127.5|2133.8|2127.8|2133.8|2127.8|2133.5|2127.5|2
1679962200000|2023-03-28 00:10:00|2134|2128|2136|2130|2137.1|2131.1|2134|2128|11
1679962500000|2023-03-28 00:15:00|2135.8|2129.8|2135.3|2129.3|2135.8|2129.8|2133.9|2127.9|7
1679963100000|2023-03-28 00:25:00|2135|2129|2134.3|2128.3|2135|2129|2134|2128|6
1679963400000|2023-03-28 00:30:00|2134.5|2128.5|2134.5|2128.5|2134.5|2128.5|2134|2128|4
1679963700000|2023-03-28 00:35:00|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|1
1679964000000|2023-03-28 00:40:00|2134.5|2128.5|2134.5|2128.5|2134.5|2128.5|2134.5|2128.5|1
1679964300000|2023-03-28 00:45:00|2134.3|2128.3|2134|2128|2134.3|2128.3|2134|2128|2
1679964600000|2023-03-28 00:50:00|2134.3|2128.3|2134.5|2128.5|2134.5|2128.5|2134.3|2128.3|2
1679964900000|2023-03-28 00:55:00|2134.3|2128.3|2134.5|2128.5|2134.5|2128.5|2134.3|2128.3|2
1679965200000|2023-03-28 01:00:00|2134.3|2128.3|2135.5|2129.5|2135.6|2129.6|2132.3|2126.3|16
1679965500000|2023-03-28 01:05:00|2135.3|2129.3|2136.5|2130.5|2136.8|2130.8|2135|2129|19
1679965800000|2023-03-28 01:10:00|2136.3|2130.3|2135.5|2129.5|2136.3|2130.3|2135.5|2129.5|5
1679966100000|2023-03-28 01:15:00|2135.3|2129.3|2135|2129|2135.3|2129.3|2135|2129|2
1679966400000|2023-03-28 01:20:00|2135.3|2129.3|2135.3|2129.3|2136|2130|2135|2129|11
1679966700000|2023-03-28 01:25:00|2135.8|2129.8|2136|2130|2136|2130|2135.5|2129.5|4
1679967000000|2023-03-28 01:30:00|2135.8|2129.8|2136.5|2130.5|2137|2131|2135.5|2129.5|14
1679967300000|2023-03-28 01:35:00|2136.8|2130.8|2135|2129|2136.8|2130.8|2134.9|2128.9|59
1679967600000|2023-03-28 01:40:00|2135.1|2129.1|2134.8|2128.8|2135.5|2129.5|2134|2128|16
1679967900000|2023-03-28 01:45:00|2135|2129|2134.8|2128.8|2135|2129|2134.8|2128.8|2
1679968200000|2023-03-28 01:50:00|2134.5|2128.5|2136.8|2130.8|2137.9|2131.9|2134|2128|21
1679968500000|2023-03-28 01:55:00|2137|2131|2137.8|2131.8|2138|2132|2137|2131|11
1679968800000|2023-03-28 02:00:00|2137.3|2131.3|2136.8|2130.8|2138|2132|2136|2130|51
1679969100000|2023-03-28 02:05:00|2137.8|2131.8|2135.8|2129.8|2137.8|2131.8|2135|2129|23
1679969400000|2023-03-28 02:10:00|2136|2130|2135|2129|2136.3|2130.3|2135|2129|17
1679969700000|2023-03-28 02:15:00|2135.3|2129.3|2135.8|2129.8|2135.8|2129.8|2135.3|2129.3|3
1679970000000|2023-03-28 02:20:00|2135.5|2129.5|2135.8|2129.8|2135.8|2129.8|2135.5|2129.5|2
1679970300000|2023-03-28 02:25:00|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|1
1679970600000|2023-03-28 02:30:00|2135.3|2129.3|2135.8|2129.8|2135.8|2129.8|2134.5|2128.5|17
1679970900000|2023-03-28 02:35:00|2135.5|2129.5|2134.8|2128.8|2135.5|2129.5|2134.5|2128.5|8
1679971200000|2023-03-28 02:40:00|2134.5|2128.5|2134.5|2128.5|2135|2129|2134|2128|12
1679971500000|2023-03-28 02:45:00|2134.8|2128.8|2135|2129|2135|2129|2134.8|2128.8|2
1679971800000|2023-03-28 02:50:00|2135.3|2129.3|2134.5|2128.5|2135.5|2129.5|2134|2128|57
1679972100000|2023-03-28 02:55:00|2134.3|2128.3|2133.3|2127.3|2135|2129|2132.8|2126.8|60
1679972400000|2023-03-28 03:00:00|2133.5|2127.5|2133.5|2127.5|2134.3|2128.3|2133.5|2127.5|15
1679972700000|2023-03-28 03:05:00|2133.3|2127.3|2132.3|2126.3|2133.3|2127.3|2132.3|2126.3|5
1679973000000|2023-03-28 03:10:00|2132.5|2126.5|2133.3|2127.3|2133.8|2127.8|2132.5|2126.5|9
1679973300000|2023-03-28 03:15:00|2132.8|2126.8|2131.8|2125.8|2133|2127|2131.8|2125.8|28
1679973600000|2023-03-28 03:20:00|2132|2126|2132.3|2126.3|2132.8|2126.8|2131.8|2125.8|57
1679973900000|2023-03-28 03:25:00|2132|2126|2132|2126|2132.8|2126.8|2132|2126|43
1679974500000|2023-03-28 03:35:00|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|1
1679974800000|2023-03-28 03:40:00|2131|2125|2131|2125|2131|2125|2130.8|2124.8|3
1679975400000|2023-03-28 03:50:00|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|1
1679976000000|2023-03-28 04:00:00|2130.8|2124.8|2130.8|2124.8|2131|2125|2130.8|2124.8|3
1679976900000|2023-03-28 04:15:00|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|1
1679977200000|2023-03-28 04:20:00|2130|2124|2128.5|2122.5|2130|2124|2128.5|2122.5|3
1679977500000|2023-03-28 04:25:00|2128.8|2122.8|2131.5|2125.5|2131.5|2125.5|2128.8|2122.8|5
1679977800000|2023-03-28 04:30:00|2131.8|2125.8|2131.5|2125.5|2131.8|2125.8|2131.5|2125.5|2
1679978100000|2023-03-28 04:35:00|2131.8|2125.8|2132|2126|2132|2126|2131.8|2125.8|4
1679979300000|2023-03-28 04:55:00|2131.8|2125.8|2131|2125|2132|2126|2131|2125|7
1679979600000|2023-03-28 05:00:00|2130.5|2124.5|2132|2126|2132|2126|2130.5|2124.5|9
1679980200000|2023-03-28 05:10:00|2132.3|2126.3|2132.5|2126.5|2133|2127|2132.3|2126.3|7
1679980500000|2023-03-28 05:15:00|2132.3|2126.3|2131|2125|2132.3|2126.3|2131|2125|7
1679980800000|2023-03-28 05:20:00|2130.8|2124.8|2131|2125|2131|2125|2130.8|2124.8|2
1679981400000|2023-03-28 05:30:00|2130.8|2124.8|2130|2124|2130.8|2124.8|2129.5|2123.5|17
1679981700000|2023-03-28 05:35:00|2130.3|2124.3|2130.3|2124.3|2130.5|2124.5|2130.3|2124.3|5
1679982000000|2023-03-28 05:40:00|2130.5|2124.5|2128.8|2122.8|2130.5|2124.5|2128.5|2122.5|9
1679982300000|2023-03-28 05:45:00|2128.5|2122.5|2128.8|2122.8|2128.8|2122.8|2128.5|2122.5|2
1679982600000|2023-03-28 05:50:00|2128.5|2122.5|2128|2122|2128.8|2122.8|2127.3|2121.3|11
1679982900000|2023-03-28 05:55:00|2128.3|2122.3|2126.5|2120.5|2128.5|2122.5|2126.5|2120.5|11
1679983200000|2023-03-28 06:00:00|2126.3|2120.3|2127.8|2121.8|2129|2123|2124.5|2118.5|17
1679983500000|2023-03-28 06:05:00|2128|2122|2128|2122|2128.8|2122.8|2127.8|2121.8|10
1679983800000|2023-03-28 06:10:00|2127.8|2121.8|2128.3|2122.3|2129|2123|2127.5|2121.5|6
1679984100000|2023-03-28 06:15:00|2128|2122|2128.5|2122.5|2129.3|2123.3|2128|2122|13
1679984400000|2023-03-28 06:20:00|2128.8|2122.8|2129.5|2123.5|2130.5|2124.5|2128.5|2122.5|17
1679984700000|2023-03-28 06:25:00|2129.3|2123.3|2129.3|2123.3|2129.5|2123.5|2129.3|2123.3|3
1679985000000|2023-03-28 06:30:00|2129|2123|2129|2123|2129.5|2123.5|2128.8|2122.8|6
1679985300000|2023-03-28 06:35:00|2129.3|2123.3|2129.8|2123.8|2130.3|2124.3|2129.3|2123.3|5
1679985600000|2023-03-28 06:40:00|2129.5|2123.5|2129.8|2123.8|2129.8|2123.8|2127|2121|15
1679985900000|2023-03-28 06:45:00|2129.5|2123.5|2131|2125|2131|2125|2129.3|2123.3|6
1679986200000|2023-03-28 06:50:00|2131.3|2125.3|2132|2126|2132.5|2126.5|2131|2125|37
1679986500000|2023-03-28 06:55:00|2131.9|2125.9|2133.1|2127.1|2133.1|2127.1|2131.4|2125.4|11
1679986800000|2023-03-28 07:00:00|2132.9|2126.9|2136.3|2130.3|2137|2131|2132.9|2126.9|29
1679987100000|2023-03-28 07:05:00|2136.1|2130.1|2135.9|2129.9|2136.1|2130.1|2133.1|2127.1|20
1679987400000|2023-03-28 07:10:00|2136.9|2130.9|2138.8|2132.8|2140.1|2134.1|2133.6|2127.6|35
1679987700000|2023-03-28 07:15:00|2138.6|2132.6|2137.6|2131.6|2138.6|2132.6|2137.1|2131.1|13
1679988000000|2023-03-28 07:20:00|2137.4|2131.4|2137.6|2131.6|2137.6|2131.6|2135.6|2129.6|12
1679988300000|2023-03-28 07:25:00|2137.9|2131.9|2139.4|2133.4|2139.6|2133.6|2137.6|2131.6|10
1679988600000|2023-03-28 07:30:00|2139.1|2133.1|2138.4|2132.4|2141.1|2135.1|2138.4|2132.4|18
1679988900000|2023-03-28 07:35:00|2138.6|2132.6|2147.6|2141.6|2151.6|2145.6|2138.6|2132.6|30
1679989200000|2023-03-28 07:40:00|2147.4|2141.4|2149.8|2143.8|2150.4|2144.4|2146.6|2140.6|26
1679989500000|2023-03-28 07:45:00|2149.9|2143.9|2150.9|2144.9|2151.6|2145.6|2148.9|2142.9|11
1679989800000|2023-03-28 07:50:00|2150.6|2144.6|2150.9|2144.9|2150.9|2144.9|2148.6|2142.6|13
1679990100000|2023-03-28 07:55:00|2150.6|2144.6|2149.4|2143.4|2150.6|2144.6|2149.4|2143.4|9
1679990400000|2023-03-28 08:00:00|2149.1|2143.1|2146.6|2140.6|2149.4|2143.4|2146.6|2140.6|14
1679990700000|2023-03-28 08:05:00|2146.9|2140.9|2149.1|2143.1|2149.1|2143.1|2146.9|2140.9|6
1679991000000|2023-03-28 08:10:00|2148.9|2142.9|2146.4|2140.4|2148.9|2142.9|2145.4|2139.4|18
1679991300000|2023-03-28 08:15:00|2146.9|2140.9|2148.1|2142.1|2148.4|2142.4|2146.9|2140.9|8
1679991600000|2023-03-28 08:20:00|2148.4|2142.4|2150.1|2144.1|2150.1|2144.1|2148.1|2142.1|14
1679991900000|2023-03-28 08:25:00|2150.4|2144.4|2148.1|2142.1|2150.4|2144.4|2147.6|2141.6|11
1679992200000|2023-03-28 08:30:00|2148.4|2142.4|2144.1|2138.1|2148.4|2142.4|2143.9|2137.9|16
1679992500000|2023-03-28 08:35:00|2143.9|2137.9|2145.1|2139.1|2145.1|2139.1|2143.6|2137.6|6
1679992800000|2023-03-28 08:40:00|2145.6|2139.6|2144.9|2138.9|2146.1|2140.1|2144.4|2138.4|16
1679993100000|2023-03-28 08:45:00|2144.4|2138.4|2141.9|2135.9|2144.4|2138.4|2141.8|2135.8|4
1679993400000|2023-03-28 08:50:00|2141.6|2135.6|2141.9|2135.9|2142.4|2136.4|2141.1|2135.1|10
1679993700000|2023-03-28 08:55:00|2142.1|2136.1|2141.6|2135.6|2142.1|2136.1|2141.6|2135.6|7
1679994000000|2023-03-28 09:00:00|2141.9|2135.9|2143.1|2137.1|2143.1|2137.1|2139.9|2133.9|17
1679994300000|2023-03-28 09:05:00|2142.9|2136.9|2139.9|2133.9|2142.9|2136.9|2139.9|2133.9|15
1679994600000|2023-03-28 09:10:00|2140.1|2134.1|2138.9|2132.9|2140.4|2134.4|2138.4|2132.4|20
1679994900000|2023-03-28 09:15:00|2139.1|2133.1|2139.9|2133.9|2140.6|2134.6|2139.1|2133.1|13
1679995200000|2023-03-28 09:20:00|2139|2133|2140.4|2134.4|2140.4|2134.4|2137.4|2131.4|13
1679995500000|2023-03-28 09:25:00|2140.1|2134.1|2140.4|2134.4|2140.4|2134.4|2140.1|2134.1|8
1679995800000|2023-03-28 09:30:00|2140.6|2134.6|2139.6|2133.6|2140.6|2134.6|2138.1|2132.1|17
1679996100000|2023-03-28 09:35:00|2139.4|2133.4|2140.4|2134.4|2140.4|2134.4|2139.4|2133.4|9
1679996400000|2023-03-28 09:40:00|2139.9|2133.9|2137.6|2131.6|2139.9|2133.9|2135.6|2129.6|17
1679996700000|2023-03-28 09:45:00|2137.9|2131.9|2138.4|2132.4|2139.1|2133.1|2137.4|2131.4|12
1679997000000|2023-03-28 09:50:00|2138.1|2132.1|2140.6|2134.6|2140.6|2134.6|2138.1|2132.1|8
1679997300000|2023-03-28 09:55:00|2140.9|2134.9|2138.4|2132.4|2140.9|2134.9|2137.9|2131.9|10
1679997600000|2023-03-28 10:00:00|2138.6|2132.6|2137.4|2131.4|2139.4|2133.4|2137.4|2131.4|9
1679997900000|2023-03-28 10:05:00|2137.1|2131.1|2139.6|2133.6|2139.6|2133.6|2137.1|2131.1|11
1679998200000|2023-03-28 10:10:00|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.6|2133.6|7
1679998500000|2023-03-28 10:15:00|2139.6|2133.6|2140.4|2134.4|2140.4|2134.4|2139.6|2133.6|9
1679998800000|2023-03-28 10:20:00|2139.4|2133.4|2139.1|2133.1|2139.4|2133.4|2138.9|2132.9|5
1679999100000|2023-03-28 10:25:00|2138.6|2132.6|2137.1|2131.1|2138.6|2132.6|2136.4|2130.4|13
1679999400000|2023-03-28 10:30:00|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|2137.1|2131.1|7
1679999700000|2023-03-28 10:35:00|2137.1|2131.1|2137.6|2131.6|2137.6|2131.6|2135.9|2129.9|15
1680000000000|2023-03-28 10:40:00|2137.9|2131.9|2137.6|2131.6|2137.9|2131.9|2137.6|2131.6|2
1680000300000|2023-03-28 10:45:00|2137.4|2131.4|2138.8|2132.8|2138.8|2132.8|2134.6|2128.6|14
1680000600000|2023-03-28 10:50:00|2139.3|2133.3|2135.1|2129.1|2140.5|2134.5|2133.9|2127.9|22
1680000900000|2023-03-28 10:55:00|2135.4|2129.4|2136.4|2130.4|2136.4|2130.4|2135.4|2129.4|11
1680001200000|2023-03-28 11:00:00|2136.6|2130.6|2139.9|2133.9|2139.9|2133.9|2136.6|2130.6|20
1680001500000|2023-03-28 11:05:00|2140.1|2134.1|2138|2132|2140.1|2134.1|2135.3|2129.3|14
1680001800000|2023-03-28 11:10:00|2137.9|2131.9|2138.1|2132.1|2138.6|2132.6|2136.6|2130.6|13
1680002100000|2023-03-28 11:15:00|2138.4|2132.4|2137.9|2131.9|2138.4|2132.4|2137.4|2131.4|9
1680002400000|2023-03-28 11:20:00|2138.1|2132.1|2138.1|2132.1|2140.4|2134.4|2137.4|2131.4|14
1680002700000|2023-03-28 11:25:00|2137.9|2131.9|2137.6|2131.6|2137.9|2131.9|2137.4|2131.4|8
1680003000000|2023-03-28 11:30:00|2137.9|2131.9|2140.1|2134.1|2140.1|2134.1|2137.6|2131.6|10
1680003300000|2023-03-28 11:35:00|2139.9|2133.9|2140.4|2134.4|2140.6|2134.6|2139.9|2133.9|10
1680003600000|2023-03-28 11:40:00|2140.6|2134.6|2139.6|2133.6|2140.6|2134.6|2139.1|2133.1|14
1680003900000|2023-03-28 11:45:00|2139.9|2133.9|2140.9|2134.9|2140.9|2134.9|2139.6|2133.6|10
1680004200000|2023-03-28 11:50:00|2141.1|2135.1|2140.4|2134.4|2141.9|2135.9|2139.9|2133.9|31
1680004500000|2023-03-28 11:55:00|2140.6|2134.6|2140.6|2134.6|2141.1|2135.1|2140.1|2134.1|21
1680004800000|2023-03-28 12:00:00|2140.9|2134.9|2143.6|2137.6|2144.9|2138.9|2140.9|2134.9|35
1680005100000|2023-03-28 12:05:00|2143.9|2137.9|2142.9|2136.9|2144.9|2138.9|2141.6|2135.6|21
1680005400000|2023-03-28 12:10:00|2142.6|2136.6|2144.1|2138.1|2144.1|2138.1|2142.4|2136.4|12
1680005700000|2023-03-28 12:15:00|2145.1|2139.1|2144.9|2138.9|2146.6|2140.6|2144.6|2138.6|19
1680006000000|2023-03-28 12:20:00|2145.1|2139.1|2144.6|2138.6|2145.4|2139.4|2142.3|2136.3|20
1680006300000|2023-03-28 12:25:00|2144.4|2138.4|2144.9|2138.9|2144.9|2138.9|2143.9|2137.9|12
1680006600000|2023-03-28 12:30:00|2145.1|2139.1|2143.4|2137.4|2145.1|2139.1|2143.1|2137.1|14
1680006900000|2023-03-28 12:35:00|2143.6|2137.6|2142.1|2136.1|2144.4|2138.4|2142.1|2136.1|15
1680007200000|2023-03-28 12:40:00|2141.9|2135.9|2142.1|2136.1|2142.6|2136.6|2141.4|2135.4|12
1680007500000|2023-03-28 12:45:00|2142.4|2136.4|2141.4|2135.4|2143.1|2137.1|2141.4|2135.4|17
1680007800000|2023-03-28 12:50:00|2141.1|2135.1|2140.9|2134.9|2141.4|2135.4|2140.6|2134.6|7
1680008100000|2023-03-28 12:55:00|2140.6|2134.6|2140.6|2134.6|2141.4|2135.4|2139.6|2133.6|15
1680008400000|2023-03-28 13:00:00|2140.9|2134.9|2129.8|2123.8|2140.9|2134.9|2128.5|2122.5|131
1680008700000|2023-03-28 13:05:00|2129.6|2123.6|2128.8|2122.8|2134.6|2128.6|2126.9|2120.9|76
1680009000000|2023-03-28 13:10:00|2128.9|2122.9|2131.6|2125.6|2132.1|2126.1|2127.6|2121.6|93
1680009300000|2023-03-28 13:15:00|2131.1|2125.1|2130.4|2124.4|2132.4|2126.4|2130.4|2124.4|41
1680009600000|2023-03-28 13:20:00|2130.1|2124.1|2130.6|2124.6|2130.6|2124.6|2128.6|2122.6|51
1680009900000|2023-03-28 13:25:00|2131.1|2125.1|2131.6|2125.6|2131.9|2125.9|2127.6|2121.6|42
1680010200000|2023-03-28 13:30:00|2131.9|2125.9|2128.6|2122.6|2132.4|2126.4|2128.6|2122.6|58
1680010500000|2023-03-28 13:35:00|2129.1|2123.1|2133.4|2127.4|2133.6|2127.6|2128.6|2122.6|23
1680010800000|2023-03-28 13:40:00|2132.4|2126.4|2133.1|2127.1|2133.1|2127.1|2131.6|2125.6|23
1680011100000|2023-03-28 13:45:00|2132.9|2126.9|2133.1|2127.1|2134.1|2128.1|2131.6|2125.6|25
1680011400000|2023-03-28 13:50:00|2132.9|2126.9|2132.4|2126.4|2134.6|2128.6|2129.9|2123.9|35
1680011700000|2023-03-28 13:55:00|2132.6|2126.6|2133.1|2127.1|2133.9|2127.9|2131.9|2125.9|34
1680012000000|2023-03-28 14:00:00|2133.4|2127.4|2134.9|2128.9|2135.4|2129.4|2133.4|2127.4|33
1680012300000|2023-03-28 14:05:00|2134.6|2128.6|2134.9|2128.9|2135.4|2129.4|2134.4|2128.4|24
1680012600000|2023-03-28 14:10:00|2135.1|2129.1|2133.1|2127.1|2136.1|2130.1|2132.9|2126.9|46
1680012900000|2023-03-28 14:15:00|2133.6|2127.6|2133.9|2127.9|2134.1|2128.1|2133.1|2127.1|31
1680013200000|2023-03-28 14:20:00|2134.1|2128.1|2133.6|2127.6|2135.6|2129.6|2133.6|2127.6|18
1680013500000|2023-03-28 14:25:00|2134.1|2128.1|2135.6|2129.6|2135.6|2129.6|2134.1|2128.1|8
1680013800000|2023-03-28 14:30:00|2135.9|2129.9|2132.4|2126.4|2135.9|2129.9|2132.1|2126.1|21
1680014100000|2023-03-28 14:35:00|2132.6|2126.6|2134.4|2128.4|2135.1|2129.1|2132.6|2126.6|13
1680014400000|2023-03-28 14:40:00|2134.1|2128.1|2135.4|2129.4|2136.1|2130.1|2133.9|2127.9|15
1680014700000|2023-03-28 14:45:00|2135.6|2129.6|2135.6|2129.6|2135.9|2129.9|2135.4|2129.4|5
1680015000000|2023-03-28 14:50:00|2135.4|2129.4|2134.1|2128.1|2135.4|2129.4|2133.9|2127.9|22
1680015300000|2023-03-28 14:55:00|2134.4|2128.4|2135.1|2129.1|2135.4|2129.4|2134.1|2128.1|16
1680015600000|2023-03-28 15:00:00|2134.9|2128.9|2131.1|2125.1|2135.1|2129.1|2130.9|2124.9|14
1680015900000|2023-03-28 15:05:00|2131.6|2125.6|2134.6|2128.6|2136.5|2130.5|2129.1|2123.1|58
1680016200000|2023-03-28 15:10:00|2135.4|2129.4|2134.1|2128.1|2137.5|2131.5|2134.1|2128.1|31
1680016500000|2023-03-28 15:15:00|2134.4|2128.4|2137.9|2131.9|2139.6|2133.6|2134.4|2128.4|85
1680016800000|2023-03-28 15:20:00|2138.1|2132.1|2138.9|2132.9|2139.4|2133.4|2137.6|2131.6|26
1680017100000|2023-03-28 15:25:00|2139.1|2133.1|2138.9|2132.9|2140.6|2134.6|2138.9|2132.9|19
1680017400000|2023-03-28 15:30:00|2139.1|2133.1|2137.1|2131.1|2139.1|2133.1|2137.1|2131.1|24
1680017700000|2023-03-28 15:35:00|2137.4|2131.4|2136.4|2130.4|2137.4|2131.4|2134.6|2128.6|28
1680018000000|2023-03-28 15:40:00|2136.1|2130.1|2136.1|2130.1|2136.4|2130.4|2134.6|2128.6|12
1680018300000|2023-03-28 15:45:00|2136.4|2130.4|2136.6|2130.6|2136.9|2130.9|2135.4|2129.4|9
1680018600000|2023-03-28 15:50:00|2137.1|2131.1|2135.4|2129.4|2137.6|2131.6|2134.9|2128.9|20
1680018900000|2023-03-28 15:55:00|2135.1|2129.1|2135.1|2129.1|2135.4|2129.4|2134.9|2128.9|5
1680019200000|2023-03-28 16:00:00|2135.4|2129.4|2129.9|2123.9|2135.4|2129.4|2129.9|2123.9|9
1680019500000|2023-03-28 16:05:00|2130.1|2124.1|2128.6|2122.6|2130.1|2124.1|2128.6|2122.6|11
1680019800000|2023-03-28 16:10:00|2128.9|2122.9|2129.9|2123.9|2129.9|2123.9|2128.9|2122.9|4
1680020100000|2023-03-28 16:15:00|2130.1|2124.1|2129.4|2123.4|2132.1|2126.1|2129.1|2123.1|23
1680020400000|2023-03-28 16:20:00|2129.1|2123.1|2128.4|2122.4|2129.1|2123.1|2127.4|2121.4|18
1680020700000|2023-03-28 16:25:00|2128.1|2122.1|2127.1|2121.1|2128.4|2122.4|2126.6|2120.6|11
1680021000000|2023-03-28 16:30:00|2126.9|2120.9|2126.9|2120.9|2126.9|2120.9|2126.9|2120.9|1
1680021300000|2023-03-28 16:35:00|2127.1|2121.1|2127.6|2121.6|2128.4|2122.4|2127.1|2121.1|12
1680021600000|2023-03-28 16:40:00|2127.4|2121.4|2126.4|2120.4|2127.6|2121.6|2126.1|2120.1|7
1680021900000|2023-03-28 16:45:00|2126.1|2120.1|2125.1|2119.1|2126.4|2120.4|2124.9|2118.9|8
1680022200000|2023-03-28 16:50:00|2125.4|2119.4|2125.4|2119.4|2125.9|2119.9|2125.1|2119.1|12
1680022500000|2023-03-28 16:55:00|2125.1|2119.1|2125.3|2119.3|2126.1|2120.1|2123.9|2117.9|37
1680022800000|2023-03-28 17:00:00|2125.8|2119.8|2125.1|2119.1|2126|2120|2125.1|2119.1|19
1680023100000|2023-03-28 17:05:00|2124|2118|2122.4|2116.4|2124|2118|2122.4|2116.4|13
1680023400000|2023-03-28 17:10:00|2122.6|2116.6|2122.9|2116.9|2122.9|2116.9|2122.4|2116.4|10
1680023700000|2023-03-28 17:15:00|2122.6|2116.6|2123.4|2117.4|2123.4|2117.4|2122.4|2116.4|6
1680024000000|2023-03-28 17:20:00|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|1
1680024300000|2023-03-28 17:25:00|2123.5|2117.5|2124|2118|2128.6|2122.6|2123.5|2117.5|25
1680024600000|2023-03-28 17:30:00|2124.1|2118.1|2123.9|2117.9|2125.1|2119.1|2123.9|2117.9|8
1680024900000|2023-03-28 17:35:00|2124.5|2118.5|2122.4|2116.4|2124.5|2118.5|2122.4|2116.4|6
1680025200000|2023-03-28 17:40:00|2122.3|2116.3|2124|2118|2124.4|2118.4|2122.3|2116.3|8
1680025500000|2023-03-28 17:45:00|2124.3|2118.3|2124.8|2118.8|2125|2119|2124.3|2118.3|9
1680025800000|2023-03-28 17:50:00|2124.5|2118.5|2124.8|2118.8|2124.8|2118.8|2124.5|2118.5|3
1680026100000|2023-03-28 17:55:00|2124.6|2118.6|2130|2111.3|2130|2118.6|2122.9|2110|9
1680048000000|2023-03-29 00:00:00|2128.9|2122.9|2128.3|2122.3|2128.9|2122.9|2128.1|2122.1|3
1680048300000|2023-03-29 00:05:00|2128|2122|2128|2122|2128|2122|2128|2122|1
1680048600000|2023-03-29 00:10:00|2127.5|2121.5|2126.3|2120.3|2127.5|2121.5|2126.1|2120.1|4
1680048900000|2023-03-29 00:15:00|2126|2120|2126|2120|2126.5|2120.5|2125.3|2119.3|6
1680049800000|2023-03-29 00:30:00|2125.8|2119.8|2125.5|2119.5|2125.8|2119.8|2124|2118|8
1680051000000|2023-03-29 00:50:00|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|1
1680051300000|2023-03-29 00:55:00|2125|2119|2125|2119|2125|2119|2125|2119|1
1680051600000|2023-03-29 01:00:00|2125.3|2119.3|2126|2120|2126.5|2120.5|2124|2118|25
1680051900000|2023-03-29 01:05:00|2125.8|2119.8|2124.8|2118.8|2126|2120|2123.8|2117.8|21
1680052200000|2023-03-29 01:10:00|2125|2119|2123.6|2117.6|2125.8|2119.8|2122.4|2116.4|28
1680052500000|2023-03-29 01:15:00|2123.9|2117.9|2122.5|2116.5|2124.1|2118.1|2122.5|2116.5|9
1680052800000|2023-03-29 01:20:00|2122.3|2116.3|2122.8|2116.8|2124|2118|2122|2116|18
1680053100000|2023-03-29 01:25:00|2122.5|2116.5|2122.8|2116.8|2122.8|2116.8|2121.8|2115.8|20
1680053400000|2023-03-29 01:30:00|2122.5|2116.5|2122.5|2116.5|2122.5|2116.5|2122|2116|13
1680053700000|2023-03-29 01:35:00|2122.3|2116.3|2122.3|2116.3|2122.3|2116.3|2122|2116|5
1680054000000|2023-03-29 01:40:00|2122|2116|2122|2116|2122.3|2116.3|2121.3|2115.3|12
1680054300000|2023-03-29 01:45:00|2122.3|2116.3|2123|2117|2123.5|2117.5|2122|2116|9
1680054600000|2023-03-29 01:50:00|2123.3|2117.3|2122.8|2116.8|2123.8|2117.8|2122.5|2116.5|35
1680054900000|2023-03-29 01:55:00|2122.5|2116.5|2122.5|2116.5|2123.3|2117.3|2122|2116|13
1680055200000|2023-03-29 02:00:00|2122.8|2116.8|2122|2116|2123.3|2117.3|2121.5|2115.5|25
1680055500000|2023-03-29 02:05:00|2121.8|2115.8|2121|2115|2122.5|2116.5|2121|2115|25
1680055800000|2023-03-29 02:10:00|2120.8|2114.8|2119.8|2113.8|2120.8|2114.8|2119.8|2113.8|17
1680056400000|2023-03-29 02:20:00|2120.3|2114.3|2120|2114|2120.3|2114.3|2120|2114|2
1680057000000|2023-03-29 02:30:00|2119.8|2113.8|2119|2113|2120.3|2114.3|2118.5|2112.5|33
1680057300000|2023-03-29 02:35:00|2119.5|2113.5|2119.3|2113.3|2119.5|2113.5|2118|2112|30
1680057600000|2023-03-29 02:40:00|2118.8|2112.8|2119|2113|2120.3|2114.3|2118.8|2112.8|14
1680057900000|2023-03-29 02:45:00|2119.3|2113.3|2119.3|2113.3|2120.3|2114.3|2119.3|2113.3|8
1680058200000|2023-03-29 02:50:00|2119|2113|2119|2113|2119|2113|2118.8|2112.8|3
1680058500000|2023-03-29 02:55:00|2118.8|2112.8|2118.5|2112.5|2118.8|2112.8|2118.5|2112.5|2
1680058800000|2023-03-29 03:00:00|2118.8|2112.8|2118.8|2112.8|2119.3|2113.3|2118.5|2112.5|13
1680059100000|2023-03-29 03:05:00|2118.5|2112.5|2119.8|2113.8|2120|2114|2118|2112|9
1680059400000|2023-03-29 03:10:00|2119.3|2113.3|2118.8|2112.8|2120.5|2114.5|2118.8|2112.8|13
1680059700000|2023-03-29 03:15:00|2119.5|2113.5|2118.8|2112.8|2119.5|2113.5|2118.8|2112.8|3
1680060000000|2023-03-29 03:20:00|2119.3|2113.3|2118.8|2112.8|2119.4|2113.4|2118.8|2112.8|17
1680060300000|2023-03-29 03:25:00|2119|2113|2119.8|2113.8|2119.8|2113.8|2118.8|2112.8|14
1680060600000|2023-03-29 03:30:00|2119.5|2113.5|2120|2114|2120|2114|2119.5|2113.5|3
1680060900000|2023-03-29 03:35:00|2120.3|2114.3|2119.3|2113.3|2120.3|2114.3|2119.3|2113.3|5
1680061500000|2023-03-29 03:45:00|2119.5|2113.5|2120.5|2114.5|2120.5|2114.5|2119.5|2113.5|2
1680061800000|2023-03-29 03:50:00|2120.3|2114.3|2119.8|2113.8|2120.3|2114.3|2119.8|2113.8|2
1680062400000|2023-03-29 04:00:00|2119.5|2113.5|2119.8|2113.8|2119.8|2113.8|2119.5|2113.5|2
1680063300000|2023-03-29 04:15:00|2120|2114|2120.5|2114.5|2120.8|2114.8|2120|2114|5
1680063600000|2023-03-29 04:20:00|2120.8|2114.8|2120.8|2114.8|2120.8|2114.8|2120.8|2114.8|1
1680064200000|2023-03-29 04:30:00|2121|2115|2121.3|2115.3|2121.3|2115.3|2121|2115|2
1680064500000|2023-03-29 04:35:00|2121|2115|2121|2115|2121|2115|2120.8|2114.8|3
1680064800000|2023-03-29 04:40:00|2121.3|2115.3|2119.3|2113.3|2121.3|2115.3|2119.3|2113.3|5
1680065400000|2023-03-29 04:50:00|2119.5|2113.5|2122.5|2116.5|2122.5|2116.5|2119.5|2113.5|8
1680065700000|2023-03-29 04:55:00|2122|2116|2121.3|2115.3|2123|2117|2121.3|2115.3|4
1680066000000|2023-03-29 05:00:00|2121|2115|2120.8|2114.8|2121|2115|2120.8|2114.8|2
1680066600000|2023-03-29 05:10:00|2120.5|2114.5|2119.5|2113.5|2120.8|2114.8|2119.5|2113.5|5
1680066900000|2023-03-29 05:15:00|2119.8|2113.8|2119.5|2113.5|2119.8|2113.8|2119.5|2113.5|2
1680067200000|2023-03-29 05:20:00|2119.8|2113.8|2119.5|2113.5|2119.8|2113.8|2119.5|2113.5|4
1680067500000|2023-03-29 05:25:00|2119.8|2113.8|2119.8|2113.8|2119.8|2113.8|2119.5|2113.5|3
1680067800000|2023-03-29 05:30:00|2120|2114|2118.5|2112.5|2120.3|2114.3|2118.3|2112.3|18
1680068100000|2023-03-29 05:35:00|2119|2113|2119|2113|2119.8|2113.8|2118.8|2112.8|11
1680068400000|2023-03-29 05:40:00|2118.8|2112.8|2118.8|2112.8|2119|2113|2118.8|2112.8|3
1680068700000|2023-03-29 05:45:00|2118.5|2112.5|2118.5|2112.5|2118.8|2112.8|2118|2112|5
1680069000000|2023-03-29 05:50:00|2118.8|2112.8|2118.8|2112.8|2119|2113|2118.8|2112.8|3
1680069300000|2023-03-29 05:55:00|2118.5|2112.5|2119.8|2113.8|2119.8|2113.8|2118|2112|10
1680069600000|2023-03-29 06:00:00|2119.5|2113.5|2121.5|2115.5|2121.5|2115.5|2118.8|2112.8|14
1680069900000|2023-03-29 06:05:00|2121.8|2115.8|2121.5|2115.5|2123.3|2117.3|2120.8|2114.8|16
1680070200000|2023-03-29 06:10:00|2121.3|2115.3|2122.5|2116.5|2124.5|2118.5|2120.8|2114.8|25
1680070500000|2023-03-29 06:15:00|2122.8|2116.8|2123.3|2117.3|2123.5|2117.5|2121|2115|25
1680070800000|2023-03-29 06:20:00|2123|2117|2123.8|2117.8|2123.8|2117.8|2121.3|2115.3|36
1680071100000|2023-03-29 06:25:00|2124|2118|2123.5|2117.5|2124.3|2118.3|2123.3|2117.3|24
1680071400000|2023-03-29 06:30:00|2123.8|2117.8|2122.3|2116.3|2123.8|2117.8|2122.3|2116.3|13
1680071700000|2023-03-29 06:35:00|2122.5|2116.5|2120.3|2114.3|2122.5|2116.5|2119|2113|18
1680072000000|2023-03-29 06:40:00|2120.5|2114.5|2121.5|2115.5|2121.5|2115.5|2120.5|2114.5|11
1680072300000|2023-03-29 06:45:00|2121.3|2115.3|2121|2115|2121.8|2115.8|2121|2115|16
1680072600000|2023-03-29 06:50:00|2121.3|2115.3|2120.3|2114.3|2121.3|2115.3|2118.8|2112.8|28
1680072900000|2023-03-29 06:55:00|2120.1|2114.1|2117.1|2111.1|2120.1|2114.1|2117.1|2111.1|29
1680073200000|2023-03-29 07:00:00|2117.4|2111.4|2131.5|2125.5|2137.3|2131.3|2117.4|2111.4|91
1680073500000|2023-03-29 07:05:00|2131.6|2125.6|2134.1|2128.1|2138.3|2132.3|2130.5|2124.5|69
1680073800000|2023-03-29 07:10:00|2134.4|2128.4|2134.1|2128.1|2134.6|2128.6|2130.5|2124.5|27
1680074100000|2023-03-29 07:15:00|2134.4|2128.4|2133.4|2127.4|2140.5|2134.5|2132.9|2126.9|54
1680074400000|2023-03-29 07:20:00|2133.6|2127.6|2136.9|2130.9|2138.1|2132.1|2133.6|2127.6|25
1680074700000|2023-03-29 07:25:00|2137.1|2131.1|2134.1|2128.1|2141.6|2135.6|2132.4|2126.4|41
1680075000000|2023-03-29 07:30:00|2133.9|2127.9|2135.6|2129.6|2137.6|2131.6|2133.9|2127.9|20
1680075300000|2023-03-29 07:35:00|2135.4|2129.4|2139.6|2133.6|2139.6|2133.6|2135.4|2129.4|26
1680075600000|2023-03-29 07:40:00|2140.1|2134.1|2139.4|2133.4|2141.1|2135.1|2138.6|2132.6|13
1680075900000|2023-03-29 07:45:00|2139.6|2133.6|2141.4|2135.4|2142.4|2136.4|2139.6|2133.6|19
1680076200000|2023-03-29 07:50:00|2140.6|2134.6|2139.6|2133.6|2141.9|2135.9|2137.6|2131.6|24
1680076500000|2023-03-29 07:55:00|2139.9|2133.9|2140.1|2134.1|2140.4|2134.4|2137.4|2131.4|20
1680076800000|2023-03-29 08:00:00|2139.9|2133.9|2139.6|2133.6|2140.1|2134.1|2138.4|2132.4|22
1680077100000|2023-03-29 08:05:00|2139.9|2133.9|2138.9|2132.9|2140.4|2134.4|2137.1|2131.1|28
1680077400000|2023-03-29 08:10:00|2138.6|2132.6|2138.9|2132.9|2139.6|2133.6|2136.6|2130.6|23
1680077700000|2023-03-29 08:15:00|2138.6|2132.6|2137.9|2131.9|2139.1|2133.1|2137.1|2131.1|31
1680078000000|2023-03-29 08:20:00|2138.1|2132.1|2134.4|2128.4|2138.1|2132.1|2133.6|2127.6|33
1680078300000|2023-03-29 08:25:00|2134.1|2128.1|2134.9|2128.9|2135.4|2129.4|2133.9|2127.9|17
1680078600000|2023-03-29 08:30:00|2134.4|2128.4|2130.9|2124.9|2134.4|2128.4|2130.9|2124.9|13
1680078900000|2023-03-29 08:35:00|2130.6|2124.6|2132.9|2126.9|2132.9|2126.9|2130.6|2124.6|8
1680079200000|2023-03-29 08:40:00|2133.4|2127.4|2132.9|2126.9|2133.4|2127.4|2132.4|2126.4|18
1680079500000|2023-03-29 08:45:00|2132.6|2126.6|2131.6|2125.6|2132.6|2126.6|2131.1|2125.1|18
1680079800000|2023-03-29 08:50:00|2131.4|2125.4|2130.6|2124.6|2131.4|2125.4|2130.4|2124.4|8
1680080100000|2023-03-29 08:55:00|2130.9|2124.9|2136.6|2130.6|2136.9|2130.9|2130.9|2124.9|31
1680080400000|2023-03-29 09:00:00|2136.9|2130.9|2137.9|2131.9|2137.9|2131.9|2134.4|2128.4|34
1680080700000|2023-03-29 09:05:00|2137.6|2131.6|2140.4|2134.4|2140.4|2134.4|2137.4|2131.4|21
1680081000000|2023-03-29 09:10:00|2140.6|2134.6|2139.6|2133.6|2140.6|2134.6|2138.9|2132.9|25
1680081300000|2023-03-29 09:15:00|2139.4|2133.4|2139.6|2133.6|2140.1|2134.1|2138.1|2132.1|16
1680081600000|2023-03-29 09:20:00|2139.9|2133.9|2139.4|2133.4|2140.1|2134.1|2138.9|2132.9|18
1680081900000|2023-03-29 09:25:00|2139.6|2133.6|2139.1|2133.1|2140.4|2134.4|2138.9|2132.9|27
1680082200000|2023-03-29 09:30:00|2138.9|2132.9|2139.1|2133.1|2139.9|2133.9|2138.6|2132.6|11
1680082500000|2023-03-29 09:35:00|2138.9|2132.9|2139.4|2133.4|2140.4|2134.4|2138.6|2132.6|20
1680082800000|2023-03-29 09:40:00|2139.6|2133.6|2139.4|2133.4|2140.1|2134.1|2139.1|2133.1|23
1680083100000|2023-03-29 09:45:00|2139.6|2133.6|2139.9|2133.9|2140.4|2134.4|2139.4|2133.4|10
1680083400000|2023-03-29 09:50:00|2138.9|2132.9|2138.6|2132.6|2139.9|2133.9|2138.6|2132.6|11
1680083700000|2023-03-29 09:55:00|2138.9|2132.9|2139.9|2133.9|2140.4|2134.4|2138.9|2132.9|11
1680084000000|2023-03-29 10:00:00|2139.6|2133.6|2140.1|2134.1|2140.4|2134.4|2139.1|2133.1|11
1680084300000|2023-03-29 10:05:00|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.1|2134.1|5
1680084600000|2023-03-29 10:10:00|2140.1|2134.1|2140.1|2134.1|2140.6|2134.6|2139.4|2133.4|10
1680084900000|2023-03-29 10:15:00|2140.4|2134.4|2139.4|2133.4|2140.4|2134.4|2138.6|2132.6|16
1680085200000|2023-03-29 10:20:00|2139.6|2133.6|2139.9|2133.9|2140.1|2134.1|2138.6|2132.6|12
1680085500000|2023-03-29 10:25:00|2140.1|2134.1|2137.6|2131.6|2140.1|2134.1|2136.6|2130.6|17
1680085800000|2023-03-29 10:30:00|2137.9|2131.9|2137.9|2131.9|2140.1|2134.1|2137.6|2131.6|28
1680086100000|2023-03-29 10:35:00|2137.6|2131.6|2140.9|2134.9|2140.9|2134.9|2137.6|2131.6|26
1680086400000|2023-03-29 10:40:00|2140.6|2134.6|2139.4|2133.4|2141.4|2135.4|2139.4|2133.4|14
1680086700000|2023-03-29 10:45:00|2139.6|2133.6|2142.1|2136.1|2142.6|2136.6|2139.6|2133.6|22
1680087000000|2023-03-29 10:50:00|2141.9|2135.9|2143.6|2137.6|2144.9|2138.9|2141.4|2135.4|36
1680087300000|2023-03-29 10:55:00|2143.9|2137.9|2144.1|2138.1|2144.4|2138.4|2142.4|2136.4|28
1680087600000|2023-03-29 11:00:00|2144.6|2138.6|2145.6|2139.6|2146.1|2140.1|2143.9|2137.9|18
1680087900000|2023-03-29 11:05:00|2145.4|2139.4|2146.1|2140.1|2146.9|2140.9|2144.9|2138.9|13
1680088200000|2023-03-29 11:10:00|2146.4|2140.4|2143.6|2137.6|2146.4|2140.4|2143.1|2137.1|16
1680088500000|2023-03-29 11:15:00|2143.9|2137.9|2145.4|2139.4|2147.4|2141.4|2143.9|2137.9|28
1680088800000|2023-03-29 11:20:00|2145.6|2139.6|2147.9|2141.9|2148.4|2142.4|2145.6|2139.6|22
1680089100000|2023-03-29 11:25:00|2147.6|2141.6|2147.4|2141.4|2147.9|2141.9|2147.1|2141.1|9
1680089400000|2023-03-29 11:30:00|2147.6|2141.6|2146.6|2140.6|2149.6|2143.6|2144.6|2138.6|34
1680089700000|2023-03-29 11:35:00|2147.4|2141.4|2149.6|2143.6|2149.6|2143.6|2146.4|2140.4|22
1680090000000|2023-03-29 11:40:00|2149.9|2143.9|2149.4|2143.4|2150.4|2144.4|2148.4|2142.4|34
1680090300000|2023-03-29 11:45:00|2149.6|2143.6|2150.1|2144.1|2151.4|2145.4|2149.1|2143.1|42
1680090600000|2023-03-29 11:50:00|2150.4|2144.4|2149.4|2143.4|2152.1|2146.1|2149.4|2143.4|25
1680090900000|2023-03-29 11:55:00|2149.6|2143.6|2147.6|2141.6|2149.9|2143.9|2146.9|2140.9|31
1680091200000|2023-03-29 12:00:00|2147.9|2141.9|2149.9|2143.9|2149.9|2143.9|2147.9|2141.9|15
1680091500000|2023-03-29 12:05:00|2148.6|2142.6|2149.9|2143.9|2151.1|2145.1|2148.6|2142.6|24
1680091800000|2023-03-29 12:10:00|2149.6|2143.6|2149.6|2143.6|2150.4|2144.4|2148.6|2142.6|15
1680092100000|2023-03-29 12:15:00|2149.9|2143.9|2150.6|2144.6|2151.9|2145.9|2149.9|2143.9|26
1680092400000|2023-03-29 12:20:00|2150.4|2144.4|2148.1|2142.1|2151.4|2145.4|2148.1|2142.1|26
1680092700000|2023-03-29 12:25:00|2147.9|2141.9|2147.4|2141.4|2148.9|2142.9|2147.1|2141.1|22
1680093000000|2023-03-29 12:30:00|2147.6|2141.6|2147.4|2141.4|2148.9|2142.9|2147.1|2141.1|25
1680093300000|2023-03-29 12:35:00|2147.1|2141.1|2146.9|2140.9|2147.6|2141.6|2146.6|2140.6|11
1680093600000|2023-03-29 12:40:00|2146.6|2140.6|2145.4|2139.4|2147.1|2141.1|2145.4|2139.4|11
1680093900000|2023-03-29 12:45:00|2145.6|2139.6|2146.9|2140.9|2147.4|2141.4|2145.6|2139.6|24
1680094200000|2023-03-29 12:50:00|2146.6|2140.6|2145.6|2139.6|2147.1|2141.1|2145.1|2139.1|17
1680094500000|2023-03-29 12:55:00|2145.9|2139.9|2147.1|2141.1|2147.1|2141.1|2144.1|2138.1|27
1680094800000|2023-03-29 13:00:00|2146.9|2140.9|2139.6|2133.6|2146.9|2140.9|2138.8|2132.8|210
1680095100000|2023-03-29 13:05:00|2139.3|2133.3|2137.9|2131.9|2141.6|2135.6|2136.9|2130.9|92
1680095400000|2023-03-29 13:10:00|2137.6|2131.6|2136.1|2130.1|2137.6|2131.6|2135.4|2129.4|76
1680095700000|2023-03-29 13:15:00|2136.6|2130.6|2134.9|2128.9|2136.6|2130.6|2134.6|2128.6|54
1680096000000|2023-03-29 13:20:00|2135.1|2129.1|2135.6|2129.6|2136.9|2130.9|2135.1|2129.1|49
1680096300000|2023-03-29 13:25:00|2135.1|2129.1|2133.6|2127.6|2135.6|2129.6|2133.1|2127.1|53
1680096600000|2023-03-29 13:30:00|2133.9|2127.9|2132.9|2126.9|2134.6|2128.6|2131.5|2125.5|40
1680096900000|2023-03-29 13:35:00|2133.1|2127.1|2137.9|2131.9|2138.6|2132.6|2132.9|2126.9|44
1680097200000|2023-03-29 13:40:00|2138.4|2132.4|2137.1|2131.1|2138.6|2132.6|2136.1|2130.1|25
1680097500000|2023-03-29 13:45:00|2136.9|2130.9|2137.9|2131.9|2140.6|2134.6|2135.6|2129.6|38
1680097800000|2023-03-29 13:50:00|2138.1|2132.1|2137.9|2131.9|2139.6|2133.6|2137.9|2131.9|26
1680098100000|2023-03-29 13:55:00|2138.1|2132.1|2137.6|2131.6|2138.4|2132.4|2137.1|2131.1|11
1680098400000|2023-03-29 14:00:00|2138.1|2132.1|2137.6|2131.6|2140.4|2134.4|2137.6|2131.6|67
1680098700000|2023-03-29 14:05:00|2137.4|2131.4|2135.9|2129.9|2137.6|2131.6|2135.9|2129.9|15
1680099000000|2023-03-29 14:10:00|2135.6|2129.6|2136.6|2130.6|2136.9|2130.9|2135.6|2129.6|12
1680099300000|2023-03-29 14:15:00|2136.4|2130.4|2135.9|2129.9|2137.9|2131.9|2135.6|2129.6|17
1680099600000|2023-03-29 14:20:00|2136.1|2130.1|2136.4|2130.4|2136.6|2130.6|2134.9|2128.9|38
1680099900000|2023-03-29 14:25:00|2136.6|2130.6|2136|2130|2137.6|2131.6|2135.9|2129.9|27
1680100200000|2023-03-29 14:30:00|2136.4|2130.4|2139.6|2133.6|2140.6|2134.6|2136.4|2130.4|54
1680100500000|2023-03-29 14:35:00|2139.4|2133.4|2138.1|2132.1|2139.4|2133.4|2136.9|2130.9|14
1680100800000|2023-03-29 14:40:00|2137.9|2131.9|2134.9|2128.9|2137.9|2131.9|2133.1|2127.1|39
1680101100000|2023-03-29 14:45:00|2134.7|2128.7|2132.1|2126.1|2134.7|2128.7|2132|2126|35
1680101400000|2023-03-29 14:50:00|2132.3|2126.3|2133.7|2127.7|2134.4|2128.4|2131.7|2125.7|38
1680101700000|2023-03-29 14:55:00|2133.9|2127.9|2135.1|2129.1|2135.3|2129.3|2133.9|2127.9|36
1680102000000|2023-03-29 15:00:00|2135.4|2129.4|2137.6|2131.6|2137.6|2131.6|2134.9|2128.9|46
1680102300000|2023-03-29 15:05:00|2137.9|2131.9|2142.9|2136.9|2143.9|2137.9|2137.9|2131.9|59
1680102600000|2023-03-29 15:10:00|2143.1|2137.1|2143.4|2137.4|2143.6|2137.6|2140.4|2134.4|58
1680102900000|2023-03-29 15:15:00|2143.6|2137.6|2139.6|2133.6|2143.6|2137.6|2139.6|2133.6|57
1680103200000|2023-03-29 15:20:00|2138.9|2132.9|2141.4|2135.4|2142.1|2136.1|2138.9|2132.9|24
1680103500000|2023-03-29 15:25:00|2140.4|2134.4|2141.9|2135.9|2142.4|2136.4|2140.4|2134.4|20
1680103800000|2023-03-29 15:30:00|2141.6|2135.6|2142.4|2136.4|2142.4|2136.4|2141.6|2135.6|8
1680104100000|2023-03-29 15:35:00|2142.1|2136.1|2141.4|2135.4|2142.1|2136.1|2140.1|2134.1|9
1680104400000|2023-03-29 15:40:00|2141.6|2135.6|2138.6|2132.6|2141.6|2135.6|2138.6|2132.6|15
1680104700000|2023-03-29 15:45:00|2138.4|2132.4|2137.4|2131.4|2138.4|2132.4|2137.4|2131.4|11
1680105000000|2023-03-29 15:50:00|2137.1|2131.1|2137.4|2131.4|2137.4|2131.4|2135.4|2129.4|17
1680105300000|2023-03-29 15:55:00|2137.6|2131.6|2136.4|2130.4|2137.6|2131.6|2136.4|2130.4|7
1680105600000|2023-03-29 16:00:00|2136.1|2130.1|2136.4|2130.4|2136.9|2130.9|2136.1|2130.1|5
1680105900000|2023-03-29 16:05:00|2136.6|2130.6|2137.1|2131.1|2137.4|2131.4|2135.4|2129.4|17
1680106200000|2023-03-29 16:10:00|2136.1|2130.1|2135.4|2129.4|2136.1|2130.1|2134.6|2128.6|9
1680106500000|2023-03-29 16:15:00|2135.1|2129.1|2135.4|2129.4|2135.4|2129.4|2135.1|2129.1|6
1680106800000|2023-03-29 16:20:00|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|2134.6|2128.6|5
1680107100000|2023-03-29 16:25:00|2134.9|2128.9|2134.6|2128.6|2135.4|2129.4|2134.4|2128.4|17
1680107400000|2023-03-29 16:30:00|2134.9|2128.9|2135.1|2129.1|2135.4|2129.4|2134.4|2128.4|15
1680107700000|2023-03-29 16:35:00|2135.4|2129.4|2134.6|2128.6|2136.1|2130.1|2134.6|2128.6|21
1680108000000|2023-03-29 16:40:00|2134.9|2128.9|2134.9|2128.9|2135.1|2129.1|2134.6|2128.6|5
1680108300000|2023-03-29 16:45:00|2134.6|2128.6|2135.6|2129.6|2136.1|2130.1|2134.4|2128.4|14
1680108600000|2023-03-29 16:50:00|2135.9|2129.9|2136.6|2130.6|2136.6|2130.6|2135.9|2129.9|5
1680108900000|2023-03-29 16:55:00|2136.4|2130.4|2138.5|2132.5|2140.6|2134.6|2135|2129|66
1680109200000|2023-03-29 17:00:00|2138|2132|2136.5|2130.5|2138|2132|2136.3|2130.3|19
1680109500000|2023-03-29 17:05:00|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|2136.1|2130.1|5
1680109800000|2023-03-29 17:10:00|2136.4|2130.4|2136|2130|2137.4|2131.4|2136|2130|9
1680110100000|2023-03-29 17:15:00|2135.9|2129.9|2138.1|2132.1|2138.1|2132.1|2135.9|2129.9|21
1680110400000|2023-03-29 17:20:00|2137.9|2131.9|2138.3|2132.3|2138.3|2132.3|2137.9|2131.9|8
1680110700000|2023-03-29 17:25:00|2138|2132|2138.3|2132.3|2138.3|2132.3|2138|2132|2
1680111000000|2023-03-29 17:30:00|2138.4|2132.4|2138.3|2132.3|2138.4|2132.4|2138|2132|8
1680111300000|2023-03-29 17:35:00|2138|2132|2138|2132|2138|2132|2137.8|2131.8|3
1680111600000|2023-03-29 17:40:00|2138.3|2132.3|2138.5|2132.5|2139.3|2133.3|2138.3|2132.3|6
1680111900000|2023-03-29 17:45:00|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|1
1680112200000|2023-03-29 17:50:00|2138.4|2132.4|2138.5|2132.5|2138.5|2132.5|2138.4|2132.4|6
1680112500000|2023-03-29 17:55:00|2138.8|2132.8|2145.5|2126.8|2147.5|2135.3|2138.8|2126.8|11
1680134400000|2023-03-30 00:00:00|2140.5|2134.5|2140.5|2134.5|2140.6|2134.6|2140.5|2134.5|3
1680134700000|2023-03-30 00:05:00|2140.3|2134.3|2139.5|2133.5|2140.3|2134.3|2139.5|2133.5|3
1680135000000|2023-03-30 00:10:00|2139.3|2133.3|2138.8|2132.8|2139.3|2133.3|2138.5|2132.5|3
1680135300000|2023-03-30 00:15:00|2139|2133|2140.3|2134.3|2140.3|2134.3|2139|2133|3
1680135600000|2023-03-30 00:20:00|2140|2134|2140|2134|2140|2134|2140|2134|1
1680136200000|2023-03-30 00:30:00|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|1
1680136800000|2023-03-30 00:40:00|2140|2134|2140.5|2134.5|2140.5|2134.5|2140|2134|2
1680137100000|2023-03-30 00:45:00|2140.8|2134.8|2140.5|2134.5|2140.8|2134.8|2140.5|2134.5|2
1680137400000|2023-03-30 00:50:00|2140.3|2134.3|2139|2133|2140.3|2134.3|2139|2133|2
1680137700000|2023-03-30 00:55:00|2138.9|2132.9|2138.8|2132.8|2139.8|2133.8|2138.8|2132.8|8
1680138000000|2023-03-30 01:00:00|2139.3|2133.3|2136.8|2130.8|2140|2134|2136.5|2130.5|17
1680138300000|2023-03-30 01:05:00|2137|2131|2136.3|2130.3|2138.3|2132.3|2136.3|2130.3|10
1680138600000|2023-03-30 01:10:00|2136|2130|2137.3|2131.3|2137.3|2131.3|2135.5|2129.5|10
1680138900000|2023-03-30 01:15:00|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|2135.8|2129.8|16
1680139200000|2023-03-30 01:20:00|2137.3|2131.3|2137.8|2131.8|2137.8|2131.8|2137|2131|14
1680139500000|2023-03-30 01:25:00|2137.5|2131.5|2137.5|2131.5|2138|2132|2137.5|2131.5|26
1680139800000|2023-03-30 01:30:00|2138|2132|2137.8|2131.8|2138|2132|2136.5|2130.5|26
1680140100000|2023-03-30 01:35:00|2137.5|2131.5|2135.5|2129.5|2137.8|2131.8|2135.5|2129.5|19
1680140400000|2023-03-30 01:40:00|2135.8|2129.8|2133.5|2127.5|2136.3|2130.3|2132.8|2126.8|31
1680140700000|2023-03-30 01:45:00|2133.8|2127.8|2131.3|2125.3|2134|2128|2130.9|2124.9|17
1680141000000|2023-03-30 01:50:00|2131|2125|2131.3|2125.3|2131.5|2125.5|2130.3|2124.3|9
1680141300000|2023-03-30 01:55:00|2131|2125|2129.5|2123.5|2131|2125|2129.3|2123.3|7
1680141600000|2023-03-30 02:00:00|2129.3|2123.3|2130|2124|2130.8|2124.8|2129.3|2123.3|5
1680141900000|2023-03-30 02:05:00|2129.8|2123.8|2128.5|2122.5|2129.8|2123.8|2128.3|2122.3|5
1680142200000|2023-03-30 02:10:00|2128.3|2122.3|2128|2122|2128.3|2122.3|2127.3|2121.3|5
1680142500000|2023-03-30 02:15:00|2128.3|2122.3|2128.5|2122.5|2128.5|2122.5|2128.3|2122.3|2
1680143400000|2023-03-30 02:30:00|2128.8|2122.8|2126.8|2120.8|2130.3|2124.3|2126.8|2120.8|27
1680143700000|2023-03-30 02:35:00|2127|2121|2127|2121|2127|2121|2127|2121|1
1680144000000|2023-03-30 02:40:00|2126|2120|2126.8|2120.8|2126.8|2120.8|2125.8|2119.8|5
1680144300000|2023-03-30 02:45:00|2126.3|2120.3|2125.8|2119.8|2126.5|2120.5|2125.3|2119.3|13
1680144600000|2023-03-30 02:50:00|2126|2120|2125.8|2119.8|2126.5|2120.5|2125.8|2119.8|9
1680144900000|2023-03-30 02:55:00|2126|2120|2126.5|2120.5|2127|2121|2125.5|2119.5|8
1680145200000|2023-03-30 03:00:00|2126.8|2120.8|2126.5|2120.5|2127|2121|2126.5|2120.5|4
1680145500000|2023-03-30 03:05:00|2126.8|2120.8|2127|2121|2127|2121|2126.8|2120.8|4
1680145800000|2023-03-30 03:10:00|2127.3|2121.3|2127.8|2121.8|2129.3|2123.3|2127.3|2121.3|19
1680146100000|2023-03-30 03:15:00|2126.9|2120.9|2127.3|2121.3|2128.8|2122.8|2126.9|2120.9|12
1680146400000|2023-03-30 03:20:00|2127|2121|2127.3|2121.3|2127.3|2121.3|2127|2121|4
1680146700000|2023-03-30 03:25:00|2127.5|2121.5|2129.8|2123.8|2129.8|2123.8|2127.5|2121.5|5
1680148800000|2023-03-30 04:00:00|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|1
1680149700000|2023-03-30 04:15:00|2129.3|2123.3|2129.3|2123.3|2129.5|2123.5|2129.3|2123.3|3
1680150000000|2023-03-30 04:20:00|2129.5|2123.5|2129.5|2123.5|2129.8|2123.8|2129.3|2123.3|5
1680150900000|2023-03-30 04:35:00|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|1
1680151200000|2023-03-30 04:40:00|2129.5|2123.5|2129.8|2123.8|2129.8|2123.8|2129.5|2123.5|2
1680151800000|2023-03-30 04:50:00|2130|2124|2130|2124|2130.3|2124.3|2130|2124|5
1680152100000|2023-03-30 04:55:00|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|1
1680152700000|2023-03-30 05:05:00|2129.5|2123.5|2130|2124|2130|2124|2129.5|2123.5|3
1680153000000|2023-03-30 05:10:00|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|1
1680153300000|2023-03-30 05:15:00|2130|2124|2130|2124|2130|2124|2130|2124|1
1680153600000|2023-03-30 05:20:00|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|1
1680153900000|2023-03-30 05:25:00|2130|2124|2129.5|2123.5|2130.3|2124.3|2129.5|2123.5|9
1680154200000|2023-03-30 05:30:00|2129.8|2123.8|2132|2126|2132.3|2126.3|2129.8|2123.8|24
1680154500000|2023-03-30 05:35:00|2131.8|2125.8|2132.3|2126.3|2132.3|2126.3|2130.5|2124.5|19
1680154800000|2023-03-30 05:40:00|2131.3|2125.3|2132.3|2126.3|2132.5|2126.5|2131.3|2125.3|7
1680155100000|2023-03-30 05:45:00|2132.5|2126.5|2133|2127|2133|2127|2132.3|2126.3|5
1680155400000|2023-03-30 05:50:00|2133.5|2127.5|2135.5|2129.5|2135.8|2129.8|2133.5|2127.5|12
1680155700000|2023-03-30 05:55:00|2135.8|2129.8|2137|2131|2137|2131|2135.8|2129.8|8
1680156000000|2023-03-30 06:00:00|2136.8|2130.8|2139|2133|2139|2133|2136.5|2130.5|10
1680156300000|2023-03-30 06:05:00|2139.8|2133.8|2137.3|2131.3|2140|2134|2137|2131|10
1680156600000|2023-03-30 06:10:00|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|1
1680156900000|2023-03-30 06:15:00|2137.3|2131.3|2137.5|2131.5|2139|2133|2137.3|2131.3|12
1680157200000|2023-03-30 06:20:00|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|2137|2131|7
1680157500000|2023-03-30 06:25:00|2138|2132|2139.3|2133.3|2139.5|2133.5|2137.3|2131.3|13
1680157800000|2023-03-30 06:30:00|2139.8|2133.8|2141|2135|2141.3|2135.3|2139.5|2133.5|39
1680158100000|2023-03-30 06:35:00|2141.3|2135.3|2143|2137|2143|2137|2140.8|2134.8|31
1680158400000|2023-03-30 06:40:00|2143.3|2137.3|2143|2137|2143.3|2137.3|2143|2137|12
1680158700000|2023-03-30 06:45:00|2142.8|2136.8|2142.5|2136.5|2143.3|2137.3|2142.3|2136.3|28
1680159000000|2023-03-30 06:50:00|2142.8|2136.8|2143|2137|2143.3|2137.3|2142.5|2136.5|24
1680159300000|2023-03-30 06:55:00|2142.8|2136.8|2142.4|2136.4|2143|2137|2142.4|2136.4|20
1680159600000|2023-03-30 07:00:00|2142.6|2136.6|2147.6|2141.6|2147.6|2141.6|2142.6|2136.6|50
1680159900000|2023-03-30 07:05:00|2147.9|2141.9|2146.6|2140.6|2147.9|2141.9|2145.4|2139.4|20
1680160200000|2023-03-30 07:10:00|2146.9|2140.9|2151.9|2145.9|2151.9|2145.9|2146.9|2140.9|39
1680160500000|2023-03-30 07:15:00|2151.6|2145.6|2149.4|2143.4|2151.6|2145.6|2149|2143|22
1680160800000|2023-03-30 07:20:00|2149.6|2143.6|2148.4|2142.4|2149.6|2143.6|2147.9|2141.9|30
1680161100000|2023-03-30 07:25:00|2148.6|2142.6|2149.4|2143.4|2149.6|2143.6|2148.1|2142.1|28
1680161400000|2023-03-30 07:30:00|2149.6|2143.6|2150.9|2144.9|2151.6|2145.6|2149.6|2143.6|29
1680161700000|2023-03-30 07:35:00|2150.6|2144.6|2150.1|2144.1|2150.6|2144.6|2149.4|2143.4|21
1680162000000|2023-03-30 07:40:00|2150.4|2144.4|2151.1|2145.1|2151.1|2145.1|2149.9|2143.9|10
1680162300000|2023-03-30 07:45:00|2150.9|2144.9|2150.6|2144.6|2151.1|2145.1|2150.4|2144.4|16
1680162600000|2023-03-30 07:50:00|2150.9|2144.9|2150.6|2144.6|2151.1|2145.1|2149.9|2143.9|18
1680162900000|2023-03-30 07:55:00|2150.9|2144.9|2151.4|2145.4|2152.1|2146.1|2150.9|2144.9|11
1680163200000|2023-03-30 08:00:00|2151.6|2145.6|2151.6|2145.6|2152.1|2146.1|2148.8|2142.8|41
1680163500000|2023-03-30 08:05:00|2151.9|2145.9|2151.9|2145.9|2152.1|2146.1|2149.1|2143.1|26
1680163800000|2023-03-30 08:10:00|2152.1|2146.1|2154.9|2148.9|2155.4|2149.4|2151.9|2145.9|31
1680164100000|2023-03-30 08:15:00|2155|2149|2156.4|2150.4|2156.9|2150.9|2155|2149|10
1680164400000|2023-03-30 08:20:00|2156.6|2150.6|2153.3|2147.3|2156.6|2150.6|2152|2146|25
1680164700000|2023-03-30 08:25:00|2152.8|2146.8|2153.4|2147.4|2154.8|2148.8|2152.8|2146.8|18
1680165000000|2023-03-30 08:30:00|2153.6|2147.6|2155.6|2149.6|2155.9|2149.9|2153.6|2147.6|15
1680165300000|2023-03-30 08:35:00|2155.9|2149.9|2153.8|2147.8|2156.4|2150.4|2151.4|2145.4|27
1680165600000|2023-03-30 08:40:00|2154.3|2148.3|2154.1|2148.1|2154.4|2148.4|2154.1|2148.1|4
1680165900000|2023-03-30 08:45:00|2154.4|2148.4|2151.6|2145.6|2154.9|2148.9|2151.6|2145.6|11
1680166200000|2023-03-30 08:50:00|2151.9|2145.9|2152.1|2146.1|2152.4|2146.4|2150.6|2144.6|23
1680166500000|2023-03-30 08:55:00|2151.9|2145.9|2150.6|2144.6|2151.9|2145.9|2149.9|2143.9|17
1680166800000|2023-03-30 09:00:00|2150.4|2144.4|2151.4|2145.4|2151.4|2145.4|2148.3|2142.3|18
1680167100000|2023-03-30 09:05:00|2151.6|2145.6|2150.9|2144.9|2151.9|2145.9|2150.6|2144.6|11
1680167400000|2023-03-30 09:10:00|2151.1|2145.1|2151.1|2145.1|2152.1|2146.1|2150.9|2144.9|10
1680167700000|2023-03-30 09:15:00|2150.9|2144.9|2147.6|2141.6|2150.9|2144.9|2145.5|2139.5|18
1680168000000|2023-03-30 09:20:00|2147.9|2141.9|2148.4|2142.4|2149.1|2143.1|2147.9|2141.9|11
1680168300000|2023-03-30 09:25:00|2148.6|2142.6|2147.6|2141.6|2148.6|2142.6|2147.6|2141.6|4
1680168600000|2023-03-30 09:30:00|2147.9|2141.9|2147.6|2141.6|2147.9|2141.9|2147.6|2141.6|8
1680168900000|2023-03-30 09:35:00|2147.9|2141.9|2149.4|2143.4|2150.9|2144.9|2147.9|2141.9|23
1680169200000|2023-03-30 09:40:00|2149.1|2143.1|2150.9|2144.9|2150.9|2144.9|2148.9|2142.9|21
1680169500000|2023-03-30 09:45:00|2151.1|2145.1|2151.4|2145.4|2151.6|2145.6|2150.6|2144.6|13
1680169800000|2023-03-30 09:50:00|2151.6|2145.6|2151.9|2145.9|2151.9|2145.9|2151.1|2145.1|8
1680170100000|2023-03-30 09:55:00|2151.6|2145.6|2149.9|2143.9|2151.6|2145.6|2148.9|2142.9|14
1680170400000|2023-03-30 10:00:00|2150.1|2144.1|2146.9|2140.9|2150.1|2144.1|2146.9|2140.9|21
1680170700000|2023-03-30 10:05:00|2147.1|2141.1|2146.3|2140.3|2147.1|2141.1|2142.1|2136.1|19
1680171000000|2023-03-30 10:10:00|2146.8|2140.8|2147.6|2141.6|2147.6|2141.6|2146.1|2140.1|12
1680171300000|2023-03-30 10:15:00|2147.4|2141.4|2146.1|2140.1|2147.4|2141.4|2146.1|2140.1|9
1680171600000|2023-03-30 10:20:00|2146.4|2140.4|2149.6|2143.6|2150.1|2144.1|2146.4|2140.4|22
1680171900000|2023-03-30 10:25:00|2149.4|2143.4|2149.1|2143.1|2149.4|2143.4|2148.4|2142.4|9
1680172200000|2023-03-30 10:30:00|2149.4|2143.4|2150.1|2144.1|2150.4|2144.4|2149.4|2143.4|7
1680172500000|2023-03-30 10:35:00|2150.4|2144.4|2150.1|2144.1|2150.4|2144.4|2149.4|2143.4|10
1680172800000|2023-03-30 10:40:00|2150.4|2144.4|2152.1|2146.1|2152.1|2146.1|2150.4|2144.4|11
1680173100000|2023-03-30 10:45:00|2151.9|2145.9|2151.9|2145.9|2152.6|2146.6|2151.9|2145.9|11
1680173400000|2023-03-30 10:50:00|2151.6|2145.6|2152.1|2146.1|2152.1|2146.1|2151.1|2145.1|12
1680173700000|2023-03-30 10:55:00|2151.9|2145.9|2151.6|2145.6|2152.6|2146.6|2151.1|2145.1|16
1680174000000|2023-03-30 11:00:00|2151.9|2145.9|2152.4|2146.4|2153.1|2147.1|2150.1|2144.1|25
1680174300000|2023-03-30 11:05:00|2152.6|2146.6|2152.1|2146.1|2152.9|2146.9|2151.1|2145.1|33
1680174600000|2023-03-30 11:10:00|2151.9|2145.9|2150.6|2144.6|2151.9|2145.9|2150.4|2144.4|29
1680174900000|2023-03-30 11:15:00|2150.4|2144.4|2149.9|2143.9|2150.6|2144.6|2146.9|2140.9|38
1680175200000|2023-03-30 11:20:00|2150.1|2144.1|2151.1|2145.1|2151.1|2145.1|2149.1|2143.1|16
1680175500000|2023-03-30 11:25:00|2150.9|2144.9|2149.4|2143.4|2152.1|2146.1|2149.4|2143.4|17
1680175800000|2023-03-30 11:30:00|2149.6|2143.6|2152.4|2146.4|2152.4|2146.4|2148.9|2142.9|25
1680176100000|2023-03-30 11:35:00|2152.1|2146.1|2152.4|2146.4|2152.6|2146.6|2151.6|2145.6|13
1680176400000|2023-03-30 11:40:00|2152.1|2146.1|2152.9|2146.9|2152.9|2146.9|2151.6|2145.6|11
1680176700000|2023-03-30 11:45:00|2153.1|2147.1|2149.1|2143.1|2153.4|2147.4|2148.1|2142.1|56
1680177000000|2023-03-30 11:50:00|2148.9|2142.9|2147.1|2141.1|2150.5|2144.5|2145.5|2139.5|46
1680177300000|2023-03-30 11:55:00|2147.4|2141.4|2150.1|2144.1|2150.1|2144.1|2147.1|2141.1|26
1680177600000|2023-03-30 12:00:00|2150.4|2144.4|2150.6|2144.6|2151.9|2145.9|2149.6|2143.6|33
1680177900000|2023-03-30 12:05:00|2150.9|2144.9|2150.9|2144.9|2151.4|2145.4|2149.6|2143.6|35
1680178200000|2023-03-30 12:10:00|2150.6|2144.6|2150.9|2144.9|2151.4|2145.4|2149.9|2143.9|20
1680178500000|2023-03-30 12:15:00|2151.1|2145.1|2150.1|2144.1|2151.1|2145.1|2149.6|2143.6|29
1680178800000|2023-03-30 12:20:00|2150.4|2144.4|2151.9|2145.9|2152.6|2146.6|2149.9|2143.9|19
1680179100000|2023-03-30 12:25:00|2151.4|2145.4|2150.4|2144.4|2152.9|2146.9|2149.6|2143.6|42
1680179400000|2023-03-30 12:30:00|2150.1|2144.1|2149.6|2143.6|2150.6|2144.6|2148.9|2142.9|29
1680179700000|2023-03-30 12:35:00|2149.4|2143.4|2150.4|2144.4|2151.1|2145.1|2148.9|2142.9|35
1680180000000|2023-03-30 12:40:00|2150.1|2144.1|2147.9|2141.9|2150.4|2144.4|2147.6|2141.6|35
1680180300000|2023-03-30 12:45:00|2148.1|2142.1|2148.1|2142.1|2149.9|2143.9|2147.9|2141.9|31
1680180600000|2023-03-30 12:50:00|2148.4|2142.4|2146.9|2140.9|2148.4|2142.4|2146.6|2140.6|7
1680180900000|2023-03-30 12:55:00|2146.6|2140.6|2146.9|2140.9|2146.9|2140.9|2144.6|2138.6|34
1680181200000|2023-03-30 13:00:00|2147.1|2141.1|2142.4|2136.4|2147.1|2141.1|2141.5|2135.5|113
1680181500000|2023-03-30 13:05:00|2142.1|2136.1|2141.9|2135.9|2143.6|2137.6|2140.1|2134.1|57
1680181800000|2023-03-30 13:10:00|2141.6|2135.6|2140.4|2134.4|2142.1|2136.1|2139.4|2133.4|69
1680182100000|2023-03-30 13:15:00|2140.6|2134.6|2139.9|2133.9|2141.6|2135.6|2139.4|2133.4|38
1680182400000|2023-03-30 13:20:00|2140.1|2134.1|2142.6|2136.6|2144.5|2138.5|2139.9|2133.9|48
1680182700000|2023-03-30 13:25:00|2142.4|2136.4|2141.1|2135.1|2142.4|2136.4|2140.9|2134.9|20
1680183000000|2023-03-30 13:30:00|2140.9|2134.9|2140|2134|2140.9|2134.9|2138.6|2132.6|46
1680183300000|2023-03-30 13:35:00|2140.4|2134.4|2139.9|2133.9|2140.8|2134.8|2139.4|2133.4|23
1680183600000|2023-03-30 13:40:00|2140.1|2134.1|2139.6|2133.6|2141.4|2135.4|2139.6|2133.6|7
1680183900000|2023-03-30 13:45:00|2139.4|2133.4|2140.9|2134.9|2140.9|2134.9|2139.4|2133.4|12
1680184200000|2023-03-30 13:50:00|2141.1|2135.1|2141.6|2135.6|2143.1|2137.1|2141.1|2135.1|18
1680184800000|2023-03-30 14:00:00|2141.4|2135.4|2136.9|2130.9|2141.4|2135.4|2136.9|2130.9|38
1680185100000|2023-03-30 14:05:00|2137.1|2131.1|2137.4|2131.4|2138.4|2132.4|2136.9|2130.9|27
1680185400000|2023-03-30 14:10:00|2137.9|2131.9|2134.4|2128.4|2138.4|2132.4|2134.4|2128.4|40
1680185700000|2023-03-30 14:15:00|2134.6|2128.6|2134.9|2128.9|2136.1|2130.1|2134.4|2128.4|17
1680186000000|2023-03-30 14:20:00|2134.6|2128.6|2137.4|2131.4|2138.9|2132.9|2134.6|2128.6|25
1680186300000|2023-03-30 14:25:00|2137.6|2131.6|2139.9|2133.9|2140.1|2134.1|2137.6|2131.6|28
1680186600000|2023-03-30 14:30:00|2141.4|2135.4|2141.6|2135.6|2142.6|2136.6|2141.4|2135.4|18
1680186900000|2023-03-30 14:35:00|2141.4|2135.4|2143.4|2137.4|2144.4|2138.4|2141.4|2135.4|26
1680187200000|2023-03-30 14:40:00|2144.6|2138.6|2144.6|2138.6|2145.4|2139.4|2143.9|2137.9|22
1680187500000|2023-03-30 14:45:00|2144.9|2138.9|2144.6|2138.6|2145.9|2139.9|2144.6|2138.6|19
1680187800000|2023-03-30 14:50:00|2144.9|2138.9|2141.6|2135.6|2145.6|2139.6|2141.4|2135.4|36
1680188100000|2023-03-30 14:55:00|2141.4|2135.4|2142.9|2136.9|2143.1|2137.1|2140.9|2134.9|49
1680188400000|2023-03-30 15:00:00|2142.6|2136.6|2139.4|2133.4|2144.1|2138.1|2139.3|2133.3|54
1680188700000|2023-03-30 15:05:00|2139.2|2133.2|2137.1|2131.1|2139.2|2133.2|2136.6|2130.6|36
1680189000000|2023-03-30 15:10:00|2137.2|2131.2|2144.2|2138.2|2144.2|2138.2|2137.2|2131.2|46
1680189300000|2023-03-30 15:15:00|2144.9|2138.9|2141.1|2135.1|2145.4|2139.4|2139.3|2133.3|55
1680189600000|2023-03-30 15:20:00|2141.4|2135.4|2141.4|2135.4|2143.6|2137.6|2141.4|2135.4|21
1680189900000|2023-03-30 15:25:00|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1680190200000|2023-03-30 15:30:00|2140.9|2134.9|2139.9|2133.9|2141.1|2135.1|2139.1|2133.1|21
1680190500000|2023-03-30 15:35:00|2140.1|2134.1|2140.1|2134.1|2140.4|2134.4|2139.1|2133.1|12
1680190800000|2023-03-30 15:40:00|2140.4|2134.4|2141.4|2135.4|2141.4|2135.4|2140.1|2134.1|8
1680191100000|2023-03-30 15:45:00|2141.1|2135.1|2137.9|2131.9|2141.1|2135.1|2136.5|2130.5|30
1680191400000|2023-03-30 15:50:00|2137.6|2131.6|2136.9|2130.9|2137.6|2131.6|2136.9|2130.9|2
1680191700000|2023-03-30 15:55:00|2137.1|2131.1|2137.9|2131.9|2138.6|2132.6|2137.1|2131.1|9
1680192000000|2023-03-30 16:00:00|2138.1|2132.1|2138.9|2132.9|2138.9|2132.9|2137.9|2131.9|7
1680192300000|2023-03-30 16:05:00|2138.6|2132.6|2138.9|2132.9|2138.9|2132.9|2138.6|2132.6|4
1680192600000|2023-03-30 16:10:00|2138.6|2132.6|2139.1|2133.1|2139.1|2133.1|2138.6|2132.6|3
1680192900000|2023-03-30 16:15:00|2138.9|2132.9|2139.9|2133.9|2140.9|2134.9|2138.9|2132.9|11
1680193200000|2023-03-30 16:20:00|2139.6|2133.6|2137.4|2131.4|2139.6|2133.6|2137.4|2131.4|15
1680193500000|2023-03-30 16:25:00|2137.6|2131.6|2137.4|2131.4|2138.4|2132.4|2137.4|2131.4|12
1680193800000|2023-03-30 16:30:00|2137.6|2131.6|2137.4|2131.4|2138.4|2132.4|2136.4|2130.4|15
1680194100000|2023-03-30 16:35:00|2137.9|2131.9|2137.6|2131.6|2138.4|2132.4|2137.6|2131.6|4
1680194400000|2023-03-30 16:40:00|2137.4|2131.4|2136.4|2130.4|2137.4|2131.4|2135.9|2129.9|8
1680194700000|2023-03-30 16:45:00|2136.6|2130.6|2137.1|2131.1|2137.1|2131.1|2136.4|2130.4|5
1680195000000|2023-03-30 16:50:00|2136.9|2130.9|2137.1|2131.1|2137.1|2131.1|2136.9|2130.9|2
1680195300000|2023-03-30 16:55:00|2136.9|2130.9|2141.1|2135.1|2141.6|2135.6|2136.9|2130.9|36
1680195600000|2023-03-30 17:00:00|2140.9|2134.9|2141.3|2135.3|2141.5|2135.5|2139.6|2133.6|24
1680195900000|2023-03-30 17:05:00|2141.5|2135.5|2140.1|2134.1|2141.6|2135.6|2137.9|2131.9|27
1680196200000|2023-03-30 17:10:00|2140.4|2134.4|2140.4|2134.4|2140.6|2134.6|2140.4|2134.4|3
1680196500000|2023-03-30 17:15:00|2140.3|2134.3|2139.9|2133.9|2140.3|2134.3|2139|2133|4
1680196800000|2023-03-30 17:20:00|2139.6|2133.6|2138.9|2132.9|2139.6|2133.6|2138.8|2132.8|4
1680197100000|2023-03-30 17:25:00|2138.6|2132.6|2137.8|2131.8|2138.6|2132.6|2137|2131|9
1680197400000|2023-03-30 17:30:00|2137.9|2131.9|2138.3|2132.3|2138.5|2132.5|2137.9|2131.9|4
1680198000000|2023-03-30 17:40:00|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|1
1680198300000|2023-03-30 17:45:00|2137.8|2131.8|2138|2132|2138|2132|2137.5|2131.5|5
1680198900000|2023-03-30 17:55:00|2138.3|2132.3|2144.8|2126|2145|2132.5|2138.3|2126|4
1680220800000|2023-03-31 00:00:00|2139.9|2133.9|2138.4|2132.4|2139.9|2133.9|2137.6|2131.6|13
1680221100000|2023-03-31 00:05:00|2138.6|2132.6|2140.9|2134.9|2140.9|2134.9|2138.5|2132.5|7
1680221400000|2023-03-31 00:10:00|2140.6|2134.6|2140.1|2134.1|2140.6|2134.6|2137.6|2131.6|23
1680221700000|2023-03-31 00:15:00|2140.3|2134.3|2141|2135|2141|2135|2140.3|2134.3|4
1680222000000|2023-03-31 00:20:00|2140.8|2134.8|2137.8|2131.8|2140.8|2134.8|2137.8|2131.8|9
1680222300000|2023-03-31 00:25:00|2137.5|2131.5|2136.5|2130.5|2137.5|2131.5|2136.5|2130.5|5
1680222600000|2023-03-31 00:30:00|2136.3|2130.3|2137.3|2131.3|2137.5|2131.5|2136.3|2130.3|4
1680222900000|2023-03-31 00:35:00|2137|2131|2136.3|2130.3|2137|2131|2136|2130|6
1680223200000|2023-03-31 00:40:00|2136|2130|2135.8|2129.8|2136.8|2130.8|2135.8|2129.8|8
1680223500000|2023-03-31 00:45:00|2136|2130|2136|2130|2136|2130|2136|2130|1
1680223800000|2023-03-31 00:50:00|2135.5|2129.5|2135.3|2129.3|2136.3|2130.3|2135|2129|8
1680224100000|2023-03-31 00:55:00|2135.8|2129.8|2135.3|2129.3|2135.8|2129.8|2135.3|2129.3|6
1680224400000|2023-03-31 01:00:00|2135.5|2129.5|2136.3|2130.3|2137.5|2131.5|2135.5|2129.5|16
1680224700000|2023-03-31 01:05:00|2136|2130|2136.5|2130.5|2136.5|2130.5|2135|2129|8
1680225000000|2023-03-31 01:10:00|2136.8|2130.8|2135.5|2129.5|2138.3|2132.3|2135.5|2129.5|14
1680225300000|2023-03-31 01:15:00|2135.8|2129.8|2137|2131|2137.5|2131.5|2135.8|2129.8|8
1680225600000|2023-03-31 01:20:00|2136.8|2130.8|2138.8|2132.8|2139|2133|2136|2130|18
1680225900000|2023-03-31 01:25:00|2139|2133|2140|2134|2140|2134|2139|2133|3
1680226200000|2023-03-31 01:30:00|2140.3|2134.3|2141.5|2135.5|2141.8|2135.8|2140.3|2134.3|21
1680226500000|2023-03-31 01:35:00|2141.8|2135.8|2141.5|2135.5|2142.5|2136.5|2140.8|2134.8|39
1680226800000|2023-03-31 01:40:00|2141.8|2135.8|2141.3|2135.3|2141.8|2135.8|2140|2134|26
1680227100000|2023-03-31 01:45:00|2141|2135|2139.8|2133.8|2141|2135|2139.3|2133.3|23
1680227400000|2023-03-31 01:50:00|2139.5|2133.5|2139|2133|2139.5|2133.5|2138.5|2132.5|8
1680227700000|2023-03-31 01:55:00|2139.3|2133.3|2139.8|2133.8|2140.3|2134.3|2139.3|2133.3|16
1680228000000|2023-03-31 02:00:00|2139.5|2133.5|2139|2133|2140|2134|2139|2133|12
1680228300000|2023-03-31 02:05:00|2138.8|2132.8|2137.3|2131.3|2138.8|2132.8|2137.3|2131.3|6
1680228600000|2023-03-31 02:10:00|2137|2131|2137.5|2131.5|2137.5|2131.5|2136.8|2130.8|13
1680228900000|2023-03-31 02:15:00|2137.8|2131.8|2137.3|2131.3|2137.8|2131.8|2137|2131|5
1680229200000|2023-03-31 02:20:00|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|1
1680229800000|2023-03-31 02:30:00|2138.3|2132.3|2138|2132|2139|2133|2138|2132|7
1680230100000|2023-03-31 02:35:00|2138.3|2132.3|2138.5|2132.5|2138.5|2132.5|2138.3|2132.3|4
1680230400000|2023-03-31 02:40:00|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|1
1680230700000|2023-03-31 02:45:00|2138|2132|2137.8|2131.8|2138|2132|2137.5|2131.5|4
1680231000000|2023-03-31 02:50:00|2137.5|2131.5|2137.5|2131.5|2137.8|2131.8|2137.5|2131.5|7
1680231300000|2023-03-31 02:55:00|2137.8|2131.8|2137.5|2131.5|2137.8|2131.8|2137.5|2131.5|8
1680231600000|2023-03-31 03:00:00|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|1
1680232200000|2023-03-31 03:10:00|2137|2131|2136.5|2130.5|2137|2131|2136.5|2130.5|3
1680232500000|2023-03-31 03:15:00|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|2135|2129|9
1680233100000|2023-03-31 03:25:00|2136.8|2130.8|2136.3|2130.3|2137.8|2131.8|2136.3|2130.3|13
1680233700000|2023-03-31 03:35:00|2136|2130|2136|2130|2136|2130|2136|2130|1
1680234000000|2023-03-31 03:40:00|2135.8|2129.8|2135.5|2129.5|2135.8|2129.8|2135|2129|4
1680236400000|2023-03-31 04:20:00|2135.3|2129.3|2134.5|2128.5|2135.3|2129.3|2134.5|2128.5|2
1680236700000|2023-03-31 04:25:00|2134.8|2128.8|2134.8|2128.8|2135|2129|2134.8|2128.8|5
1680237000000|2023-03-31 04:30:00|2134.5|2128.5|2134.5|2128.5|2134.5|2128.5|2134.3|2128.3|3
1680237300000|2023-03-31 04:35:00|2134.8|2128.8|2135.3|2129.3|2135.3|2129.3|2134.8|2128.8|2
1680237600000|2023-03-31 04:40:00|2136|2130|2140|2134|2140|2134|2136|2130|9
1680237900000|2023-03-31 04:45:00|2139.8|2133.8|2139|2133|2139.8|2133.8|2139|2133|2
1680238500000|2023-03-31 04:55:00|2139.5|2133.5|2138.8|2132.8|2139.8|2133.8|2138.8|2132.8|6
1680238800000|2023-03-31 05:00:00|2138.5|2132.5|2137|2131|2138.5|2132.5|2137|2131|13
1680239100000|2023-03-31 05:05:00|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.3|2130.3|3
1680239400000|2023-03-31 05:10:00|2137.5|2131.5|2137|2131|2137.5|2131.5|2137|2131|3
1680239700000|2023-03-31 05:15:00|2136.8|2130.8|2137|2131|2137|2131|2136.8|2130.8|2
1680240000000|2023-03-31 05:20:00|2137.5|2131.5|2137|2131|2137.8|2131.8|2137|2131|7
1680240300000|2023-03-31 05:25:00|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1680240600000|2023-03-31 05:30:00|2137|2131|2134.5|2128.5|2137.8|2131.8|2134.5|2128.5|17
1680240900000|2023-03-31 05:35:00|2134.3|2128.3|2135.3|2129.3|2135.3|2129.3|2134.3|2128.3|6
1680241200000|2023-03-31 05:40:00|2134.8|2128.8|2135|2129|2135|2129|2134.3|2128.3|10
1680241500000|2023-03-31 05:45:00|2134.8|2128.8|2135.8|2129.8|2135.8|2129.8|2134.8|2128.8|7
1680241800000|2023-03-31 05:50:00|2135.3|2129.3|2135.5|2129.5|2135.8|2129.8|2134.8|2128.8|6
1680242100000|2023-03-31 05:55:00|2135.8|2129.8|2135.3|2129.3|2135.8|2129.8|2134.8|2128.8|8
1680242400000|2023-03-31 06:00:00|2135.5|2129.5|2137.3|2131.3|2137.5|2131.5|2135.5|2129.5|10
1680242700000|2023-03-31 06:05:00|2137|2131|2137|2131|2137|2131|2136|2130|6
1680243000000|2023-03-31 06:10:00|2137.3|2131.3|2137.3|2131.3|2137.8|2131.8|2136.3|2130.3|10
1680243300000|2023-03-31 06:15:00|2137|2131|2138.8|2132.8|2139|2133|2137|2131|11
1680243600000|2023-03-31 06:20:00|2138.5|2132.5|2138.3|2132.3|2138.5|2132.5|2136.8|2130.8|8
1680243900000|2023-03-31 06:25:00|2138|2132|2136.3|2130.3|2138.3|2132.3|2136|2130|17
1680244200000|2023-03-31 06:30:00|2136.5|2130.5|2141.5|2135.5|2141.5|2135.5|2136.5|2130.5|27
1680244500000|2023-03-31 06:35:00|2140.8|2134.8|2141.3|2135.3|2141.3|2135.3|2140.3|2134.3|6
1680244800000|2023-03-31 06:40:00|2139.8|2133.8|2138.8|2132.8|2140.1|2134.1|2138.8|2132.8|17
1680245100000|2023-03-31 06:45:00|2138.5|2132.5|2138.3|2132.3|2139|2133|2138.3|2132.3|6
1680245400000|2023-03-31 06:50:00|2137.8|2131.8|2131.8|2125.8|2137.8|2131.8|2131.8|2125.8|35
1680245700000|2023-03-31 06:55:00|2132.3|2126.3|2133.4|2127.4|2133.4|2127.4|2129|2123|41
1680246000000|2023-03-31 07:00:00|2133.6|2127.6|2132|2126|2136.5|2130.5|2130|2124|51
1680246300000|2023-03-31 07:05:00|2131.9|2125.9|2132.6|2126.6|2133.1|2127.1|2131.9|2125.9|11
1680246600000|2023-03-31 07:10:00|2132.4|2126.4|2126.9|2120.9|2132.4|2126.4|2126.4|2120.4|36
1680246900000|2023-03-31 07:15:00|2127.1|2121.1|2125.6|2119.6|2128.8|2122.8|2122.6|2116.6|55
1680247200000|2023-03-31 07:20:00|2125.9|2119.9|2126.9|2120.9|2128.4|2122.4|2125.9|2119.9|20
1680247500000|2023-03-31 07:25:00|2126.6|2120.6|2125.6|2119.6|2126.6|2120.6|2124.6|2118.6|16
1680247800000|2023-03-31 07:30:00|2125.4|2119.4|2128.9|2122.9|2134.5|2128.5|2124.9|2118.9|47
1680248100000|2023-03-31 07:35:00|2128.5|2122.5|2126.5|2120.5|2128.5|2122.5|2124.8|2118.8|26
1680248400000|2023-03-31 07:40:00|2126.1|2120.1|2129.1|2123.1|2130|2124|2126.1|2120.1|21
1680248700000|2023-03-31 07:45:00|2128.9|2122.9|2126.1|2120.1|2128.9|2122.9|2126.1|2120.1|14
1680249000000|2023-03-31 07:50:00|2125.9|2119.9|2124.6|2118.6|2126.4|2120.4|2124.6|2118.6|16
1680249300000|2023-03-31 07:55:00|2124.4|2118.4|2127.1|2121.1|2128.5|2122.5|2123.4|2117.4|26
1680249600000|2023-03-31 08:00:00|2127.4|2121.4|2117.9|2111.9|2127.4|2121.4|2117.9|2111.9|60
1680249900000|2023-03-31 08:05:00|2107.4|2101.4|2116.1|2110.1|2117.4|2111.4|2107.1|2101.1|39
1680250200000|2023-03-31 08:10:00|2116.6|2110.6|2119.5|2113.5|2119.9|2113.9|2114.4|2108.4|38
1680250500000|2023-03-31 08:15:00|2119.4|2113.4|2114.1|2108.1|2119.4|2113.4|2114.1|2108.1|32
1680250800000|2023-03-31 08:20:00|2113.9|2107.9|2116.1|2110.1|2117.6|2111.6|2113.9|2107.9|14
1680251100000|2023-03-31 08:25:00|2116.4|2110.4|2116.4|2110.4|2118.6|2112.6|2116.1|2110.1|20
1680251400000|2023-03-31 08:30:00|2116.6|2110.6|2116.9|2110.9|2118.4|2112.4|2116.4|2110.4|19
1680251700000|2023-03-31 08:35:00|2117.4|2111.4|2117.4|2111.4|2117.4|2111.4|2116.9|2110.9|4
1680252000000|2023-03-31 08:40:00|2117.1|2111.1|2118.6|2112.6|2118.6|2112.6|2117.1|2111.1|6
1680252300000|2023-03-31 08:45:00|2118.9|2112.9|2121.4|2115.4|2121.6|2115.6|2118.9|2112.9|7
1680252600000|2023-03-31 08:50:00|2121.6|2115.6|2124.1|2118.1|2125.6|2119.6|2121.6|2115.6|28
1680252900000|2023-03-31 08:55:00|2123.9|2117.9|2123.6|2117.6|2123.9|2117.9|2120.9|2114.9|16
1680253200000|2023-03-31 09:00:00|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|2121.6|2115.6|20
1680253500000|2023-03-31 09:05:00|2123.6|2117.6|2118.9|2112.9|2124.1|2118.1|2118.9|2112.9|24
1680253800000|2023-03-31 09:10:00|2118.6|2112.6|2116.9|2110.9|2118.6|2112.6|2116.6|2110.6|24
1680254100000|2023-03-31 09:15:00|2116.6|2110.6|2121.1|2115.1|2121.1|2115.1|2116.6|2110.6|15
1680254400000|2023-03-31 09:20:00|2120.9|2114.9|2120.4|2114.4|2122.9|2116.9|2120.1|2114.1|12
1680254700000|2023-03-31 09:25:00|2120.6|2114.6|2120.4|2114.4|2121.1|2115.1|2118.4|2112.4|12
1680255000000|2023-03-31 09:30:00|2120.1|2114.1|2120.9|2114.9|2120.9|2114.9|2118.9|2112.9|9
1680255300000|2023-03-31 09:35:00|2120.6|2114.6|2119.9|2113.9|2120.6|2114.6|2119.4|2113.4|15
1680255600000|2023-03-31 09:40:00|2120.1|2114.1|2118.6|2112.6|2120.1|2114.1|2118.6|2112.6|11
1680255900000|2023-03-31 09:45:00|2118.4|2112.4|2118.6|2112.6|2118.9|2112.9|2118.1|2112.1|9
1680256200000|2023-03-31 09:50:00|2118.4|2112.4|2117.6|2111.6|2118.6|2112.6|2117.6|2111.6|15
1680256500000|2023-03-31 09:55:00|2116.9|2110.9|2115.9|2109.9|2116.9|2110.9|2115.4|2109.4|16
1680256800000|2023-03-31 10:00:00|2116.1|2110.1|2115.9|2109.9|2116.6|2110.6|2115.6|2109.6|10
1680257100000|2023-03-31 10:05:00|2116.1|2110.1|2116.9|2110.9|2116.9|2110.9|2116.1|2110.1|6
1680257400000|2023-03-31 10:10:00|2116.6|2110.6|2119.1|2113.1|2120.1|2114.1|2116.6|2110.6|13
1680257700000|2023-03-31 10:15:00|2119.4|2113.4|2119.9|2113.9|2120.4|2114.4|2119.4|2113.4|10
1680258000000|2023-03-31 10:20:00|2120.1|2114.1|2118.6|2112.6|2120.1|2114.1|2118.6|2112.6|9
1680258300000|2023-03-31 10:25:00|2118.9|2112.9|2117.9|2111.9|2119.1|2113.1|2117.4|2111.4|16
1680258600000|2023-03-31 10:30:00|2118.1|2112.1|2120.6|2114.6|2121.6|2115.6|2118.1|2112.1|35
1680258900000|2023-03-31 10:35:00|2120.9|2114.9|2120.4|2114.4|2120.9|2114.9|2119.4|2113.4|7
1680259200000|2023-03-31 10:40:00|2120.6|2114.6|2122.4|2116.4|2124.5|2118.5|2120.6|2114.6|18
1680259500000|2023-03-31 10:45:00|2122.6|2116.6|2124.4|2118.4|2124.4|2118.4|2122.6|2116.6|14
1680259800000|2023-03-31 10:50:00|2124.6|2118.6|2123.1|2117.1|2124.9|2118.9|2122.9|2116.9|20
1680260100000|2023-03-31 10:55:00|2123.4|2117.4|2124.5|2118.5|2125.8|2119.8|2122.9|2116.9|31
1680260400000|2023-03-31 11:00:00|2124.6|2118.6|2122.9|2116.9|2126.9|2120.9|2122.9|2116.9|16
1680260700000|2023-03-31 11:05:00|2122.4|2116.4|2119.4|2113.4|2122.4|2116.4|2118.6|2112.6|17
1680261000000|2023-03-31 11:10:00|2119.6|2113.6|2115.6|2109.6|2120.6|2114.6|2115.6|2109.6|31
1680261300000|2023-03-31 11:15:00|2115.4|2109.4|2119.4|2113.4|2119.9|2113.9|2115.1|2109.1|37
1680261600000|2023-03-31 11:20:00|2119.6|2113.6|2121.4|2115.4|2121.9|2115.9|2119.6|2113.6|6
1680261900000|2023-03-31 11:25:00|2121.9|2115.9|2123.4|2117.4|2123.9|2117.9|2120.9|2114.9|39
1680262200000|2023-03-31 11:30:00|2123.6|2117.6|2124.8|2118.8|2126.1|2120.1|2122.9|2116.9|23
1680262500000|2023-03-31 11:35:00|2124.9|2118.9|2125.6|2119.6|2126.1|2120.1|2123.9|2117.9|28
1680262800000|2023-03-31 11:40:00|2127.1|2121.1|2128.4|2122.4|2129.1|2123.1|2127.1|2121.1|33
1680263100000|2023-03-31 11:45:00|2128.6|2122.6|2127.1|2121.1|2130.4|2124.4|2125.9|2119.9|35
1680263400000|2023-03-31 11:50:00|2126.9|2120.9|2126.6|2120.6|2129.4|2123.4|2124.4|2118.4|54
1680263700000|2023-03-31 11:55:00|2126.4|2120.4|2123.6|2117.6|2126.6|2120.6|2123.6|2117.6|23
1680264000000|2023-03-31 12:00:00|2123.4|2117.4|2120.1|2114.1|2123.4|2117.4|2119.9|2113.9|31
1680264300000|2023-03-31 12:05:00|2119.9|2113.9|2118.4|2112.4|2121.6|2115.6|2118.4|2112.4|33
1680264600000|2023-03-31 12:10:00|2118.1|2112.1|2122.4|2116.4|2125.4|2119.4|2118.1|2112.1|42
1680264900000|2023-03-31 12:15:00|2122.1|2116.1|2118.1|2112.1|2122.4|2116.4|2117.4|2111.4|23
1680265200000|2023-03-31 12:20:00|2118.9|2112.9|2120.6|2114.6|2122.9|2116.9|2118.9|2112.9|31
1680265500000|2023-03-31 12:25:00|2120.9|2114.9|2119.6|2113.6|2122.1|2116.1|2119.4|2113.4|23
1680265800000|2023-03-31 12:30:00|2119.4|2113.4|2122.1|2116.1|2123.6|2117.6|2118.4|2112.4|78
1680266100000|2023-03-31 12:35:00|2122.6|2116.6|2122.9|2116.9|2124.1|2118.1|2121.5|2115.5|20
1680266400000|2023-03-31 12:40:00|2123.1|2117.1|2122.1|2116.1|2123.4|2117.4|2121.9|2115.9|10
1680266700000|2023-03-31 12:45:00|2122.4|2116.4|2123.1|2117.1|2123.1|2117.1|2122.4|2116.4|6
1680267000000|2023-03-31 12:50:00|2122.9|2116.9|2121.4|2115.4|2123.9|2117.9|2121.1|2115.1|31
1680267300000|2023-03-31 12:55:00|2121.6|2115.6|2124.1|2118.1|2124.1|2118.1|2121.4|2115.4|16
1680267600000|2023-03-31 13:00:00|2123.9|2117.9|2121.4|2115.4|2125.4|2119.4|2120.9|2114.9|61
1680267900000|2023-03-31 13:05:00|2121.1|2115.1|2118.4|2112.4|2121.1|2115.1|2118.1|2112.1|45
1680268200000|2023-03-31 13:10:00|2118.1|2112.1|2122.6|2116.6|2123.1|2117.1|2117.9|2111.9|39
1680268500000|2023-03-31 13:15:00|2122.4|2116.4|2121.9|2115.9|2123.1|2117.1|2120.9|2114.9|67
1680268800000|2023-03-31 13:20:00|2121.6|2115.6|2124.6|2118.6|2124.6|2118.6|2121.6|2115.6|22
1680269100000|2023-03-31 13:25:00|2124.9|2118.9|2125.1|2119.1|2125.9|2119.9|2124.6|2118.6|20
1680269400000|2023-03-31 13:30:00|2124.9|2118.9|2126.9|2120.9|2128.6|2122.6|2124.9|2118.9|21
1680269700000|2023-03-31 13:35:00|2126.6|2120.6|2128.1|2122.1|2128.1|2122.1|2125.1|2119.1|12
1680270000000|2023-03-31 13:40:00|2127.9|2121.9|2125.1|2119.1|2127.9|2121.9|2125.1|2119.1|9
1680270300000|2023-03-31 13:45:00|2124.9|2118.9|2124.6|2118.6|2127.1|2121.1|2124.6|2118.6|21
1680270600000|2023-03-31 13:50:00|2123.9|2117.9|2127.9|2121.9|2128.1|2122.1|2123.9|2117.9|21
1680270900000|2023-03-31 13:55:00|2128.1|2122.1|2129.9|2123.9|2130.4|2124.4|2127.9|2121.9|25
1680271200000|2023-03-31 14:00:00|2129.6|2123.6|2125.9|2119.9|2129.9|2123.9|2125.9|2119.9|36
1680271500000|2023-03-31 14:05:00|2125.6|2119.6|2128.1|2122.1|2128.4|2122.4|2125.1|2119.1|12
1680271800000|2023-03-31 14:10:00|2127.4|2121.4|2125.9|2119.9|2127.4|2121.4|2125.1|2119.1|28
1680272100000|2023-03-31 14:15:00|2125.6|2119.6|2125.4|2119.4|2125.6|2119.6|2125.1|2119.1|4
1680272400000|2023-03-31 14:20:00|2125.1|2119.1|2125.6|2119.6|2126.6|2120.6|2124.9|2118.9|19
1680272700000|2023-03-31 14:25:00|2125.4|2119.4|2127.1|2121.1|2127.1|2121.1|2125.4|2119.4|16
1680273000000|2023-03-31 14:30:00|2126.9|2120.9|2128.6|2122.6|2128.9|2122.9|2126.9|2120.9|9
1680273300000|2023-03-31 14:35:00|2128.1|2122.1|2128.1|2122.1|2128.4|2122.4|2126.6|2120.6|19
1680273600000|2023-03-31 14:40:00|2129.1|2123.1|2128.6|2122.6|2129.9|2123.9|2126.9|2120.9|27
1680273900000|2023-03-31 14:45:00|2128.9|2122.9|2127.6|2121.6|2130.6|2124.6|2126.8|2120.8|60
1680274200000|2023-03-31 14:50:00|2127.4|2121.4|2121.1|2115.1|2127.4|2121.4|2119.9|2113.9|57
1680274500000|2023-03-31 14:55:00|2121.9|2115.9|2122.9|2116.9|2125.1|2119.1|2121.9|2115.9|34
1680274800000|2023-03-31 15:00:00|2123.1|2117.1|2122.9|2116.9|2123.9|2117.9|2122.6|2116.6|17
1680275100000|2023-03-31 15:05:00|2122.6|2116.6|2120.4|2114.4|2123.1|2117.1|2120.4|2114.4|28
1680275400000|2023-03-31 15:10:00|2120.1|2114.1|2119.6|2113.6|2120.1|2114.1|2115.6|2109.6|63
1680275700000|2023-03-31 15:15:00|2119.9|2113.9|2108|2102|2119.9|2113.9|2105.6|2099.6|240
1680276000000|2023-03-31 15:20:00|2108.3|2102.3|2113.4|2107.4|2113.6|2107.6|2108.3|2102.3|44
1680276300000|2023-03-31 15:25:00|2114.1|2108.1|2114.1|2108.1|2114.6|2108.6|2113.4|2107.4|19
1680276600000|2023-03-31 15:30:00|2113.6|2107.6|2112.9|2106.9|2114.9|2108.9|2110.4|2104.4|33
1680276900000|2023-03-31 15:35:00|2112.6|2106.6|2115.4|2109.4|2115.4|2109.4|2110.4|2104.4|25
1680277200000|2023-03-31 15:40:00|2115.6|2109.6|2113.6|2107.6|2115.9|2109.9|2113.4|2107.4|12
1680277500000|2023-03-31 15:45:00|2113.9|2107.9|2113.9|2107.9|2114.4|2108.4|2113.9|2107.9|3
1680277800000|2023-03-31 15:50:00|2114.4|2108.4|2115.4|2109.4|2117.1|2111.1|2114.4|2108.4|24
1680278100000|2023-03-31 15:55:00|2115.6|2109.6|2115.6|2109.6|2116.1|2110.1|2114.9|2108.9|17
1680278400000|2023-03-31 16:00:00|2115.4|2109.4|2115.4|2109.4|2115.9|2109.9|2114.4|2108.4|17
1680278700000|2023-03-31 16:05:00|2115.6|2109.6|2114.9|2108.9|2115.6|2109.6|2114.6|2108.6|8
1680279000000|2023-03-31 16:10:00|2114.6|2108.6|2114.6|2108.6|2114.9|2108.9|2114.1|2108.1|18
1680279300000|2023-03-31 16:15:00|2114.9|2108.9|2115.4|2109.4|2116.4|2110.4|2114.9|2108.9|7
1680279600000|2023-03-31 16:20:00|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|1
1680279900000|2023-03-31 16:25:00|2116.1|2110.1|2115.9|2109.9|2116.1|2110.1|2115.9|2109.9|2
1680280200000|2023-03-31 16:30:00|2116.1|2110.1|2114.1|2108.1|2116.1|2110.1|2114.1|2108.1|12
1680280500000|2023-03-31 16:35:00|2113.9|2107.9|2114.1|2108.1|2114.1|2108.1|2113.9|2107.9|2
1680280800000|2023-03-31 16:40:00|2114.4|2108.4|2115.6|2109.6|2115.9|2109.9|2114.4|2108.4|4
1680281400000|2023-03-31 16:50:00|2115.4|2109.4|2115.9|2109.9|2115.9|2109.9|2115.4|2109.4|3
1680281700000|2023-03-31 16:55:00|2116.4|2110.4|2111.1|2105.1|2116.5|2110.5|2109.5|2103.5|38
1680282000000|2023-03-31 17:00:00|2111|2105|2112.1|2106.1|2112.1|2106.1|2111|2105|3
1680282300000|2023-03-31 17:05:00|2111.9|2105.9|2111.9|2105.9|2112.1|2106.1|2111.9|2105.9|3
1680282600000|2023-03-31 17:10:00|2112.1|2106.1|2109.9|2103.9|2112.1|2106.1|2108.6|2102.6|34
1680282900000|2023-03-31 17:15:00|2109.8|2103.8|2109.8|2103.8|2109.8|2103.8|2109.6|2103.6|3
1680283500000|2023-03-31 17:25:00|2109.5|2103.5|2111|2105|2111|2105|2109.5|2103.5|5
1680283800000|2023-03-31 17:30:00|2111.4|2105.4|2111.3|2105.3|2111.4|2105.4|2111|2105|9
1680284100000|2023-03-31 17:35:00|2111|2105|2111.5|2105.5|2111.5|2105.5|2111|2105|4
1680284400000|2023-03-31 17:40:00|2111|2105|2110.6|2104.6|2111|2105|2110.5|2104.5|3
1680285000000|2023-03-31 17:50:00|2111.4|2105.4|2109.9|2103.9|2112|2106|2109.9|2103.9|27
1680285300000|2023-03-31 17:55:00|2109.8|2103.8|2117|2098.3|2117.5|2104|2109.8|2097.5|10
1680480000000|2023-04-03 00:00:00|2110.9|2104.9|2111.4|2105.4|2111.4|2105.4|2110.9|2104.9|3
1680480300000|2023-04-03 00:05:00|2111.6|2105.6|2111.4|2105.4|2112.4|2106.4|2111.4|2105.4|8
1680480600000|2023-04-03 00:10:00|2111.5|2105.5|2111.8|2105.8|2111.8|2105.8|2111.3|2105.3|4
1680480900000|2023-04-03 00:15:00|2111.5|2105.5|2111.3|2105.3|2111.5|2105.5|2111.1|2105.1|4
1680481500000|2023-04-03 00:25:00|2111.5|2105.5|2111.8|2105.8|2112.3|2106.3|2111.5|2105.5|7
1680481800000|2023-04-03 00:30:00|2112|2106|2112|2106|2112|2106|2112|2106|1
1680482100000|2023-04-03 00:35:00|2111.8|2105.8|2112|2106|2112|2106|2111.8|2105.8|4
1680482400000|2023-04-03 00:40:00|2111.8|2105.8|2111.8|2105.8|2112|2106|2111.8|2105.8|7
1680482700000|2023-04-03 00:45:00|2112|2106|2111.8|2105.8|2112|2106|2111.8|2105.8|4
1680483000000|2023-04-03 00:50:00|2112|2106|2111.9|2105.9|2112.5|2106.5|2111.5|2105.5|7
1680483300000|2023-04-03 00:55:00|2112.1|2106.1|2112|2106|2112.1|2106.1|2111.9|2105.9|3
1680483600000|2023-04-03 01:00:00|2112.3|2106.3|2108.8|2102.8|2112.3|2106.3|2108.5|2102.5|26
1680483900000|2023-04-03 01:05:00|2108.6|2102.6|2107.5|2101.5|2109.1|2103.1|2107.4|2101.4|19
1680484200000|2023-04-03 01:10:00|2107.3|2101.3|2107.4|2101.4|2108.1|2102.1|2106.3|2100.3|20
1680484500000|2023-04-03 01:15:00|2107.5|2101.5|2108.5|2102.5|2108.5|2102.5|2107.5|2101.5|3
1680484800000|2023-04-03 01:20:00|2108.3|2102.3|2108.5|2102.5|2108.5|2102.5|2107|2101|22
1680485100000|2023-04-03 01:25:00|2108.3|2102.3|2106.5|2100.5|2108.3|2102.3|2106.5|2100.5|8
1680485400000|2023-04-03 01:30:00|2106.8|2100.8|2108.3|2102.3|2108.3|2102.3|2106.8|2100.8|2
1680485700000|2023-04-03 01:35:00|2108|2102|2106.3|2100.3|2108|2102|2106.3|2100.3|7
1680486000000|2023-04-03 01:40:00|2106.5|2100.5|2106|2100|2106.5|2100.5|2106|2100|3
1680486300000|2023-04-03 01:45:00|2105.8|2099.8|2105.5|2099.5|2105.8|2099.8|2105.3|2099.3|5
1680486600000|2023-04-03 01:50:00|2105.8|2099.8|2104.5|2098.5|2106.6|2100.6|2104.5|2098.5|9
1680486900000|2023-04-03 01:55:00|2104.3|2098.3|2104|2098|2104.3|2098.3|2104|2098|2
1680487200000|2023-04-03 02:00:00|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|1
1680487500000|2023-04-03 02:05:00|2103.5|2097.5|2103.8|2097.8|2104|2098|2103.5|2097.5|4
1680488400000|2023-04-03 02:20:00|2104.8|2098.8|2104|2098|2104.8|2098.8|2104|2098|3
1680489000000|2023-04-03 02:30:00|2103.8|2097.8|2100.5|2094.5|2103.8|2097.8|2100.3|2094.3|12
1680489300000|2023-04-03 02:35:00|2100.3|2094.3|2098.8|2092.8|2100.3|2094.3|2098.8|2092.8|5
1680489600000|2023-04-03 02:40:00|2099|2093|2100.5|2094.5|2101.6|2095.6|2099|2093|10
1680489900000|2023-04-03 02:45:00|2100.3|2094.3|2102|2096|2102.5|2096.5|2099.5|2093.5|14
1680490200000|2023-04-03 02:50:00|2101.8|2095.8|2100.8|2094.8|2101.8|2095.8|2100.8|2094.8|4
1680490500000|2023-04-03 02:55:00|2100.5|2094.5|2100.3|2094.3|2100.5|2094.5|2100|2094|3
1680490800000|2023-04-03 03:00:00|2100.5|2094.5|2101.5|2095.5|2103|2097|2100.5|2094.5|12
1680491100000|2023-04-03 03:05:00|2101.3|2095.3|2100|2094|2101.3|2095.3|2100|2094|4
1680491400000|2023-04-03 03:10:00|2100.3|2094.3|2100|2094|2102|2096|2099.3|2093.3|19
1680491700000|2023-04-03 03:15:00|2099.8|2093.8|2099.5|2093.5|2099.8|2093.8|2099|2093|6
1680492000000|2023-04-03 03:20:00|2099.8|2093.8|2099.5|2093.5|2100|2094|2099|2093|8
1680492300000|2023-04-03 03:25:00|2099|2093|2101|2095|2101|2095|2099|2093|5
1680492600000|2023-04-03 03:30:00|2101.3|2095.3|2101.3|2095.3|2101.3|2095.3|2101.3|2095.3|1
1680492900000|2023-04-03 03:35:00|2101|2095|2101.8|2095.8|2101.8|2095.8|2101|2095|4
1680493800000|2023-04-03 03:50:00|2101.5|2095.5|2103|2097|2103|2097|2101|2095|8
1680494100000|2023-04-03 03:55:00|2102.8|2096.8|2102.5|2096.5|2102.8|2096.8|2102|2096|4
1680494400000|2023-04-03 04:00:00|2102.8|2096.8|2102.5|2096.5|2103.3|2097.3|2102.5|2096.5|5
1680494700000|2023-04-03 04:05:00|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|1
1680495300000|2023-04-03 04:15:00|2102.5|2096.5|2103.8|2097.8|2103.8|2097.8|2102.5|2096.5|5
1680495600000|2023-04-03 04:20:00|2104|2098|2104|2098|2104.3|2098.3|2103.3|2097.3|9
1680496200000|2023-04-03 04:30:00|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|1
1680496800000|2023-04-03 04:40:00|2104|2098|2101.8|2095.8|2104|2098|2101.8|2095.8|6
1680497100000|2023-04-03 04:45:00|2101.5|2095.5|2101.8|2095.8|2101.8|2095.8|2101.3|2095.3|4
1680497700000|2023-04-03 04:55:00|2102|2096|2102.8|2096.8|2103.6|2097.6|2102|2096|4
1680498000000|2023-04-03 05:00:00|2103.3|2097.3|2103.5|2097.5|2104|2098|2102.8|2096.8|9
1680498300000|2023-04-03 05:05:00|2103.8|2097.8|2104.5|2098.5|2105|2099|2103.8|2097.8|6
1680498600000|2023-04-03 05:10:00|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|1
1680499200000|2023-04-03 05:20:00|2104.5|2098.5|2104.8|2098.8|2104.8|2098.8|2104.5|2098.5|2
1680499500000|2023-04-03 05:25:00|2104.5|2098.5|2104.5|2098.5|2104.8|2098.8|2104.5|2098.5|3
1680499800000|2023-04-03 05:30:00|2104.3|2098.3|2104.5|2098.5|2104.8|2098.8|2103.3|2097.3|11
1680500100000|2023-04-03 05:35:00|2104.3|2098.3|2104.8|2098.8|2105.3|2099.3|2104.3|2098.3|9
1680500400000|2023-04-03 05:40:00|2104.5|2098.5|2104.5|2098.5|2105|2099|2104.5|2098.5|10
1680500700000|2023-04-03 05:45:00|2104.8|2098.8|2106.6|2100.6|2106.9|2100.9|2103.5|2097.5|22
1680501000000|2023-04-03 05:50:00|2106.9|2100.9|2106.5|2100.5|2107.3|2101.3|2106.5|2100.5|9
1680501300000|2023-04-03 05:55:00|2106.8|2100.8|2106.8|2100.8|2106.8|2100.8|2106.8|2100.8|1
1680501600000|2023-04-03 06:00:00|2106.5|2100.5|2110.3|2104.3|2110.4|2104.4|2105.5|2099.5|23
1680501900000|2023-04-03 06:05:00|2110.5|2104.5|2112|2106|2112|2106|2110.5|2104.5|20
1680502200000|2023-04-03 06:10:00|2112.3|2106.3|2112.5|2106.5|2112.8|2106.8|2111.5|2105.5|10
1680502500000|2023-04-03 06:15:00|2112.8|2106.8|2113.8|2107.8|2114.5|2108.5|2112.3|2106.3|17
1680502800000|2023-04-03 06:20:00|2113.5|2107.5|2115.3|2109.3|2115.8|2109.8|2113|2107|17
1680503100000|2023-04-03 06:25:00|2115|2109|2115.5|2109.5|2117|2111|2113.8|2107.8|18
1680503400000|2023-04-03 06:30:00|2115.3|2109.3|2114.5|2108.5|2116|2110|2114.5|2108.5|25
1680503700000|2023-04-03 06:35:00|2114.3|2108.3|2112.1|2106.1|2115|2109|2111.8|2105.8|26
1680504000000|2023-04-03 06:40:00|2111.8|2105.8|2109.5|2103.5|2111.8|2105.8|2106.8|2100.8|20
1680504300000|2023-04-03 06:45:00|2109.8|2103.8|2109.8|2103.8|2110.3|2104.3|2109.8|2103.8|4
1680504600000|2023-04-03 06:50:00|2109.5|2103.5|2109|2103|2109.5|2103.5|2107.3|2101.3|20
1680504900000|2023-04-03 06:55:00|2109.3|2103.3|2110.6|2104.6|2111.4|2105.4|2108.9|2102.9|19
1680505200000|2023-04-03 07:00:00|2112.3|2106.3|2121.6|2115.6|2124.9|2118.9|2111.1|2105.1|62
1680505500000|2023-04-03 07:05:00|2121.4|2115.4|2122.4|2116.4|2124.3|2118.3|2117.1|2111.1|55
1680505800000|2023-04-03 07:10:00|2123.6|2117.6|2121.6|2115.6|2125.9|2119.9|2121.6|2115.6|27
1680506100000|2023-04-03 07:15:00|2121.4|2115.4|2119.9|2113.9|2122.6|2116.6|2117.4|2111.4|35
1680506400000|2023-04-03 07:20:00|2120.1|2114.1|2119.6|2113.6|2121.1|2115.1|2119.6|2113.6|23
1680506700000|2023-04-03 07:25:00|2119.9|2113.9|2122.4|2116.4|2125.1|2119.1|2119.9|2113.9|35
1680507000000|2023-04-03 07:30:00|2122.1|2116.1|2121.6|2115.6|2124.1|2118.1|2119.4|2113.4|47
1680507300000|2023-04-03 07:35:00|2121.4|2115.4|2122.1|2116.1|2122.1|2116.1|2120.1|2114.1|13
1680507600000|2023-04-03 07:40:00|2122.4|2116.4|2122.4|2116.4|2123.4|2117.4|2120.4|2114.4|22
1680507900000|2023-04-03 07:45:00|2122.1|2116.1|2122.6|2116.6|2122.6|2116.6|2120|2114|17
1680508200000|2023-04-03 07:50:00|2122.4|2116.4|2122.6|2116.6|2124.6|2118.6|2122.4|2116.4|17
1680508500000|2023-04-03 07:55:00|2122.4|2116.4|2121.9|2115.9|2122.4|2116.4|2121.4|2115.4|10
1680508800000|2023-04-03 08:00:00|2122.1|2116.1|2121.9|2115.9|2122.9|2116.9|2119.6|2113.6|36
1680509100000|2023-04-03 08:05:00|2121.4|2115.4|2121.1|2115.1|2122.1|2116.1|2119.9|2113.9|21
1680509400000|2023-04-03 08:10:00|2120.9|2114.9|2120.9|2114.9|2121.4|2115.4|2119.1|2113.1|24
1680509700000|2023-04-03 08:15:00|2121.1|2115.1|2122.6|2116.6|2122.9|2116.9|2121.1|2115.1|18
1680510000000|2023-04-03 08:20:00|2123.1|2117.1|2124.6|2118.6|2124.6|2118.6|2122.9|2116.9|18
1680510300000|2023-04-03 08:25:00|2124.4|2118.4|2124.1|2118.1|2124.4|2118.4|2123.9|2117.9|8
1680510600000|2023-04-03 08:30:00|2123.9|2117.9|2119.4|2113.4|2124.1|2118.1|2119.4|2113.4|15
1680510900000|2023-04-03 08:35:00|2119.1|2113.1|2119.4|2113.4|2121.1|2115.1|2119.1|2113.1|14
1680511200000|2023-04-03 08:40:00|2119.6|2113.6|2120.6|2114.6|2121.4|2115.4|2119.6|2113.6|6
1680511500000|2023-04-03 08:45:00|2120.9|2114.9|2121.6|2115.6|2121.6|2115.6|2118.9|2112.9|29
1680511800000|2023-04-03 08:50:00|2122.1|2116.1|2120.6|2114.6|2123.9|2117.9|2120.6|2114.6|18
1680512100000|2023-04-03 08:55:00|2120.9|2114.9|2120.6|2114.6|2121.1|2115.1|2120.1|2114.1|10
1680512400000|2023-04-03 09:00:00|2120.9|2114.9|2122.9|2116.9|2124.1|2118.1|2120.9|2114.9|12
1680512700000|2023-04-03 09:05:00|2123.1|2117.1|2124.4|2118.4|2125.1|2119.1|2123.1|2117.1|14
1680513000000|2023-04-03 09:10:00|2124.1|2118.1|2122.9|2116.9|2124.1|2118.1|2121.6|2115.6|17
1680513300000|2023-04-03 09:15:00|2122.6|2116.6|2120.9|2114.9|2122.6|2116.6|2120.4|2114.4|15
1680513600000|2023-04-03 09:20:00|2121.1|2115.1|2120.9|2114.9|2121.1|2115.1|2119.9|2113.9|10
1680513900000|2023-04-03 09:25:00|2120.6|2114.6|2120.4|2114.4|2121.1|2115.1|2120.1|2114.1|8
1680514200000|2023-04-03 09:30:00|2120.6|2114.6|2120.4|2114.4|2120.6|2114.6|2119.4|2113.4|10
1680514500000|2023-04-03 09:35:00|2120.1|2114.1|2119.6|2113.6|2120.1|2114.1|2119.1|2113.1|21
1680514800000|2023-04-03 09:40:00|2119.4|2113.4|2119.4|2113.4|2119.9|2113.9|2118.6|2112.6|12
1680515100000|2023-04-03 09:45:00|2119.1|2113.1|2116.6|2110.6|2119.1|2113.1|2115.1|2109.1|23
1680515400000|2023-04-03 09:50:00|2116.4|2110.4|2115.4|2109.4|2116.4|2110.4|2115.4|2109.4|10
1680515700000|2023-04-03 09:55:00|2115.6|2109.6|2114.4|2108.4|2116.6|2110.6|2113.9|2107.9|26
1680516000000|2023-04-03 10:00:00|2114.1|2108.1|2114.4|2108.4|2114.4|2108.4|2112.1|2106.1|18
1680516300000|2023-04-03 10:05:00|2114.6|2108.6|2114.6|2108.6|2115.6|2109.6|2112.5|2106.5|18
1680516600000|2023-04-03 10:10:00|2114.9|2108.9|2121|2115|2122|2116|2114.9|2108.9|49
1680516900000|2023-04-03 10:15:00|2121.1|2115.1|2123.1|2117.1|2123.1|2117.1|2120.6|2114.6|21
1680517200000|2023-04-03 10:20:00|2123.6|2117.6|2123.6|2117.6|2125.1|2119.1|2123.6|2117.6|8
1680517500000|2023-04-03 10:25:00|2123.9|2117.9|2124.9|2118.9|2125.1|2119.1|2123.1|2117.1|16
1680517800000|2023-04-03 10:30:00|2125.1|2119.1|2124.9|2118.9|2125.4|2119.4|2124.1|2118.1|10
1680518100000|2023-04-03 10:35:00|2124.6|2118.6|2125.9|2119.9|2127.4|2121.4|2124.6|2118.6|22
1680518400000|2023-04-03 10:40:00|2126.1|2120.1|2126.4|2120.4|2127.9|2121.9|2125.4|2119.4|13
1680518700000|2023-04-03 10:45:00|2125.9|2119.9|2125.4|2119.4|2126.4|2120.4|2124.6|2118.6|17
1680519000000|2023-04-03 10:50:00|2124.9|2118.9|2127.6|2121.6|2127.6|2121.6|2124.4|2118.4|12
1680519300000|2023-04-03 10:55:00|2127.4|2121.4|2128.1|2122.1|2129.6|2123.6|2125.9|2119.9|33
1680519600000|2023-04-03 11:00:00|2129.6|2123.6|2127.4|2121.4|2129.6|2123.6|2126.4|2120.4|14
1680519900000|2023-04-03 11:05:00|2127.6|2121.6|2124.9|2118.9|2127.6|2121.6|2124.6|2118.6|12
1680520200000|2023-04-03 11:10:00|2124.6|2118.6|2119.4|2113.4|2124.6|2118.6|2119.4|2113.4|34
1680520500000|2023-04-03 11:15:00|2119.6|2113.6|2123.1|2117.1|2124.6|2118.6|2119.6|2113.6|18
1680520800000|2023-04-03 11:20:00|2122.9|2116.9|2123.9|2117.9|2124.6|2118.6|2122.9|2116.9|20
1680521100000|2023-04-03 11:25:00|2124.1|2118.1|2124.4|2118.4|2125.1|2119.1|2124.1|2118.1|14
1680521400000|2023-04-03 11:30:00|2124.6|2118.6|2123.6|2117.6|2125.6|2119.6|2123.4|2117.4|16
1680521700000|2023-04-03 11:35:00|2123.4|2117.4|2121.4|2115.4|2123.6|2117.6|2119.1|2113.1|22
1680522000000|2023-04-03 11:40:00|2121.6|2115.6|2126.9|2120.9|2126.9|2120.9|2120.4|2114.4|40
1680522300000|2023-04-03 11:45:00|2127.6|2121.6|2127.6|2121.6|2131.1|2125.1|2126.1|2120.1|85
1680522600000|2023-04-03 11:50:00|2127.9|2121.9|2125.6|2119.6|2127.9|2121.9|2124.4|2118.4|34
1680522900000|2023-04-03 11:55:00|2125.9|2119.9|2124.6|2118.6|2125.9|2119.9|2122.9|2116.9|21
1680523200000|2023-04-03 12:00:00|2124.4|2118.4|2124.9|2118.9|2126.9|2120.9|2123.9|2117.9|35
1680523500000|2023-04-03 12:05:00|2125.4|2119.4|2124.6|2118.6|2127.6|2121.6|2124.1|2118.1|30
1680523800000|2023-04-03 12:10:00|2124.4|2118.4|2123.9|2117.9|2124.6|2118.6|2123.1|2117.1|16
1680524100000|2023-04-03 12:15:00|2124.1|2118.1|2125.6|2119.6|2125.6|2119.6|2124.1|2118.1|16
1680524400000|2023-04-03 12:20:00|2125.4|2119.4|2125.4|2119.4|2125.6|2119.6|2123.1|2117.1|19
1680524700000|2023-04-03 12:25:00|2125.6|2119.6|2129.4|2123.4|2129.6|2123.6|2125.6|2119.6|19
1680525000000|2023-04-03 12:30:00|2129.1|2123.1|2126.6|2120.6|2129.1|2123.1|2126.4|2120.4|17
1680525300000|2023-04-03 12:35:00|2126.9|2120.9|2129.1|2123.1|2129.9|2123.9|2126.9|2120.9|17
1680525600000|2023-04-03 12:40:00|2128.9|2122.9|2126.1|2120.1|2129.1|2123.1|2126.1|2120.1|27
1680525900000|2023-04-03 12:45:00|2126.4|2120.4|2126.9|2120.9|2126.9|2120.9|2125.4|2119.4|17
1680526200000|2023-04-03 12:50:00|2126.6|2120.6|2126.4|2120.4|2127.1|2121.1|2126.4|2120.4|10
1680526500000|2023-04-03 12:55:00|2125.6|2119.6|2125.9|2119.9|2126.6|2120.6|2124.1|2118.1|32
1680526800000|2023-04-03 13:00:00|2125.6|2119.6|2124.6|2118.6|2125.9|2119.9|2122.3|2116.3|94
1680527100000|2023-04-03 13:05:00|2124.4|2118.4|2124.1|2118.1|2124.6|2118.6|2123.1|2117.1|45
1680527400000|2023-04-03 13:10:00|2124.4|2118.4|2127.1|2121.1|2127.6|2121.6|2124.4|2118.4|39
1680527700000|2023-04-03 13:15:00|2127.4|2121.4|2126.9|2120.9|2127.6|2121.6|2125.9|2119.9|40
1680528000000|2023-04-03 13:20:00|2127.1|2121.1|2126.6|2120.6|2127.9|2121.9|2125.9|2119.9|37
1680528300000|2023-04-03 13:25:00|2126.9|2120.9|2127.9|2121.9|2128.1|2122.1|2126.6|2120.6|27
1680528600000|2023-04-03 13:30:00|2127.6|2121.6|2128.1|2122.1|2128.4|2122.4|2126.4|2120.4|31
1680528900000|2023-04-03 13:35:00|2128.4|2122.4|2128.6|2122.6|2129.1|2123.1|2128.4|2122.4|23
1680529200000|2023-04-03 13:40:00|2129.1|2123.1|2128.6|2122.6|2129.1|2123.1|2128.4|2122.4|21
1680529500000|2023-04-03 13:45:00|2128.9|2122.9|2131.1|2125.1|2131.1|2125.1|2128.9|2122.9|14
1680529800000|2023-04-03 13:50:00|2131.4|2125.4|2131.4|2125.4|2132.1|2126.1|2130.9|2124.9|38
1680530100000|2023-04-03 13:55:00|2131.1|2125.1|2131.1|2125.1|2131.9|2125.9|2130.1|2124.1|43
1680530400000|2023-04-03 14:00:00|2131.6|2125.6|2132.1|2126.1|2132.4|2126.4|2130.6|2124.6|42
1680530700000|2023-04-03 14:05:00|2132.4|2126.4|2131.4|2125.4|2132.9|2126.9|2131.4|2125.4|21
1680531000000|2023-04-03 14:10:00|2131.6|2125.6|2129.9|2123.9|2131.6|2125.6|2128.9|2122.9|48
1680531300000|2023-04-03 14:15:00|2129.6|2123.6|2127.9|2121.9|2130.1|2124.1|2127.4|2121.4|87
1680531600000|2023-04-03 14:20:00|2128.4|2122.4|2130.1|2124.1|2130.4|2124.4|2127.9|2121.9|46
1680531900000|2023-04-03 14:25:00|2130.4|2124.4|2131.9|2125.9|2132.4|2126.4|2130.4|2124.4|24
1680532200000|2023-04-03 14:30:00|2132.1|2126.1|2127.9|2121.9|2132.4|2126.4|2126.6|2120.6|53
1680532500000|2023-04-03 14:35:00|2127.6|2121.6|2126.4|2120.4|2127.9|2121.9|2124.4|2118.4|52
1680532800000|2023-04-03 14:40:00|2126.1|2120.1|2125.9|2119.9|2126.9|2120.9|2125.9|2119.9|35
1680533100000|2023-04-03 14:45:00|2126.1|2120.1|2126.1|2120.1|2127.1|2121.1|2124.4|2118.4|60
1680533400000|2023-04-03 14:50:00|2126.4|2120.4|2122.1|2116.1|2126.6|2120.6|2121.4|2115.4|47
1680533700000|2023-04-03 14:55:00|2121.9|2115.9|2123.6|2117.6|2123.9|2117.9|2119.4|2113.4|63
1680534000000|2023-04-03 15:00:00|2123.9|2117.9|2121.4|2115.4|2124.1|2118.1|2120.9|2114.9|34
1680534300000|2023-04-03 15:05:00|2120.9|2114.9|2117.9|2111.9|2120.9|2114.9|2117.1|2111.1|28
1680534600000|2023-04-03 15:10:00|2117.6|2111.6|2118.9|2112.9|2119.6|2113.6|2115.4|2109.4|48
1680534900000|2023-04-03 15:15:00|2119.1|2113.1|2116.4|2110.4|2123.1|2117.1|2116.1|2110.1|111
1680535200000|2023-04-03 15:20:00|2116.6|2110.6|2117.9|2111.9|2118.1|2112.1|2116.4|2110.4|21
1680535500000|2023-04-03 15:25:00|2117.6|2111.6|2116.4|2110.4|2117.6|2111.6|2116.4|2110.4|24
1680535800000|2023-04-03 15:30:00|2116.1|2110.1|2117.9|2111.9|2118.6|2112.6|2115.6|2109.6|23
1680536100000|2023-04-03 15:35:00|2118.1|2112.1|2118.9|2112.9|2118.9|2112.9|2117.6|2111.6|7
1680536400000|2023-04-03 15:40:00|2118.6|2112.6|2122.6|2116.6|2122.9|2116.9|2118.4|2112.4|28
1680536700000|2023-04-03 15:45:00|2122.4|2116.4|2120.1|2114.1|2122.4|2116.4|2119.4|2113.4|39
1680537000000|2023-04-03 15:50:00|2120.4|2114.4|2121.1|2115.1|2121.4|2115.4|2119.4|2113.4|33
1680537300000|2023-04-03 15:55:00|2121.4|2115.4|2119.9|2113.9|2121.9|2115.9|2119.9|2113.9|16
1680537600000|2023-04-03 16:00:00|2120.1|2114.1|2120.6|2114.6|2121.1|2115.1|2119.9|2113.9|14
1680537900000|2023-04-03 16:05:00|2120.9|2114.9|2117.6|2111.6|2120.9|2114.9|2117.6|2111.6|22
1680538200000|2023-04-03 16:10:00|2118.1|2112.1|2119.9|2113.9|2120.1|2114.1|2118.1|2112.1|28
1680538500000|2023-04-03 16:15:00|2119.4|2113.4|2118.9|2112.9|2119.9|2113.9|2118.9|2112.9|24
1680538800000|2023-04-03 16:20:00|2119.1|2113.1|2118.4|2112.4|2119.4|2113.4|2118.1|2112.1|18
1680539100000|2023-04-03 16:25:00|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|2117.9|2111.9|11
1680539400000|2023-04-03 16:30:00|2118.9|2112.9|2118.6|2112.6|2118.9|2112.9|2118.6|2112.6|4
1680539700000|2023-04-03 16:35:00|2118.4|2112.4|2118.1|2112.1|2118.6|2112.6|2118.1|2112.1|4
1680540000000|2023-04-03 16:40:00|2118.4|2112.4|2118.1|2112.1|2118.9|2112.9|2117.1|2111.1|21
1680540300000|2023-04-03 16:45:00|2118.4|2112.4|2118.9|2112.9|2119.6|2113.6|2118.1|2112.1|13
1680540600000|2023-04-03 16:50:00|2119.1|2113.1|2118.9|2112.9|2119.4|2113.4|2118.4|2112.4|24
1680540900000|2023-04-03 16:55:00|2118.6|2112.6|2116.1|2110.1|2119.1|2113.1|2115.6|2109.6|82
1680541200000|2023-04-03 17:00:00|2116.4|2110.4|2117.8|2111.8|2118.1|2112.1|2116.4|2110.4|12
1680541500000|2023-04-03 17:05:00|2117.5|2111.5|2118.9|2112.9|2118.9|2112.9|2117.3|2111.3|15
1680541800000|2023-04-03 17:10:00|2119|2113|2119.5|2113.5|2120.1|2114.1|2119|2113|19
1680542100000|2023-04-03 17:15:00|2119.6|2113.6|2119.8|2113.8|2120.4|2114.4|2119.6|2113.6|15
1680542400000|2023-04-03 17:20:00|2119.9|2113.9|2119.8|2113.8|2119.9|2113.9|2119.8|2113.8|2
1680542700000|2023-04-03 17:25:00|2119.9|2113.9|2117.6|2111.6|2119.9|2113.9|2117.6|2111.6|21
1680543000000|2023-04-03 17:30:00|2117.5|2111.5|2117.8|2111.8|2117.8|2111.8|2117.3|2111.3|9
1680543300000|2023-04-03 17:35:00|2117.5|2111.5|2117.9|2111.9|2118.5|2112.5|2117.3|2111.3|9
1680543600000|2023-04-03 17:40:00|2117.8|2111.8|2118.1|2112.1|2118.1|2112.1|2117.8|2111.8|6
1680543900000|2023-04-03 17:45:00|2118.3|2112.3|2118.4|2112.4|2118.6|2112.6|2118.1|2112.1|6
1680544200000|2023-04-03 17:50:00|2118.1|2112.1|2117.6|2111.6|2118.8|2112.8|2117.6|2111.6|4
1680544500000|2023-04-03 17:55:00|2117.5|2111.5|2123.5|2104.8|2124|2111.5|2117.5|2104.8|4
1680566400000|2023-04-04 00:00:00|2116.5|2110.5|2116.4|2110.4|2116.5|2110.5|2116.4|2110.4|2
1680566700000|2023-04-04 00:05:00|2116.5|2110.5|2116.8|2110.8|2116.8|2110.8|2116.5|2110.5|2
1680567900000|2023-04-04 00:25:00|2117|2111|2121.4|2115.4|2121.4|2115.4|2117|2111|9
1680568200000|2023-04-04 00:30:00|2121.5|2115.5|2123.4|2117.4|2123.6|2117.6|2121.5|2115.5|4
1680568500000|2023-04-04 00:35:00|2123.3|2117.3|2125.1|2119.1|2125.1|2119.1|2122.8|2116.8|5
1680568800000|2023-04-04 00:40:00|2125|2119|2122.8|2116.8|2125|2119|2120.9|2114.9|20
1680569100000|2023-04-04 00:45:00|2122.5|2116.5|2122|2116|2122.5|2116.5|2122|2116|3
1680569400000|2023-04-04 00:50:00|2121.8|2115.8|2121.5|2115.5|2121.8|2115.8|2121.5|2115.5|2
1680569700000|2023-04-04 00:55:00|2121.8|2115.8|2122.5|2116.5|2122.5|2116.5|2121.8|2115.8|4
1680570000000|2023-04-04 01:00:00|2122.8|2116.8|2121.8|2115.8|2123.3|2117.3|2121.8|2115.8|6
1680570300000|2023-04-04 01:05:00|2121.5|2115.5|2121.5|2115.5|2121.5|2115.5|2121|2115|5
1680570600000|2023-04-04 01:10:00|2121.3|2115.3|2120|2114|2121.3|2115.3|2120|2114|7
1680570900000|2023-04-04 01:15:00|2120.3|2114.3|2119.5|2113.5|2120.8|2114.8|2119.3|2113.3|7
1680571200000|2023-04-04 01:20:00|2119.8|2113.8|2121|2115|2121.9|2115.9|2119.8|2113.8|5
1680571500000|2023-04-04 01:25:00|2121.3|2115.3|2120.3|2114.3|2122.3|2116.3|2120.3|2114.3|10
1680571800000|2023-04-04 01:30:00|2120.5|2114.5|2118.5|2112.5|2120.5|2114.5|2118.5|2112.5|9
1680572100000|2023-04-04 01:35:00|2118.8|2112.8|2119.5|2113.5|2119.8|2113.8|2118.8|2112.8|4
1680572400000|2023-04-04 01:40:00|2119.8|2113.8|2120.8|2114.8|2121|2115|2119.8|2113.8|4
1680572700000|2023-04-04 01:45:00|2120.5|2114.5|2119|2113|2120.5|2114.5|2118.8|2112.8|5
1680573300000|2023-04-04 01:55:00|2118.8|2112.8|2118.3|2112.3|2120.1|2114.1|2118.3|2112.3|10
1680573600000|2023-04-04 02:00:00|2118.5|2112.5|2118.8|2112.8|2120.1|2114.1|2118.1|2112.1|13
1680573900000|2023-04-04 02:05:00|2119|2113|2119|2113|2120|2114|2118.8|2112.8|8
1680574200000|2023-04-04 02:10:00|2118.8|2112.8|2117.8|2111.8|2120.3|2114.3|2117.8|2111.8|17
1680574500000|2023-04-04 02:15:00|2118|2112|2118|2112|2118|2112|2118|2112|1
1680574800000|2023-04-04 02:20:00|2117.8|2111.8|2117.8|2111.8|2118|2112|2117.5|2111.5|4
1680575100000|2023-04-04 02:25:00|2118|2112|2119|2113|2119|2113|2118|2112|2
1680575400000|2023-04-04 02:30:00|2119.3|2113.3|2118.3|2112.3|2119.5|2113.5|2118|2112|9
1680575700000|2023-04-04 02:35:00|2118.5|2112.5|2118|2112|2119.5|2113.5|2117.5|2111.5|10
1680576000000|2023-04-04 02:40:00|2117.5|2111.5|2117|2111|2117.5|2111.5|2116|2110|14
1680576600000|2023-04-04 02:50:00|2117.5|2111.5|2118.8|2112.8|2119.5|2113.5|2117.5|2111.5|12
1680577200000|2023-04-04 03:00:00|2118.5|2112.5|2116.5|2110.5|2118.5|2112.5|2116.5|2110.5|4
1680577500000|2023-04-04 03:05:00|2116.3|2110.3|2115.5|2109.5|2116.3|2110.3|2115|2109|9
1680577800000|2023-04-04 03:10:00|2115.3|2109.3|2115.3|2109.3|2115.3|2109.3|2115.3|2109.3|1
1680578100000|2023-04-04 03:15:00|2115|2109|2116.5|2110.5|2117|2111|2115|2109|14
1680578400000|2023-04-04 03:20:00|2116.3|2110.3|2117|2111|2117|2111|2116|2110|6
1680578700000|2023-04-04 03:25:00|2116.5|2110.5|2116.5|2110.5|2117|2111|2116.3|2110.3|13
1680579300000|2023-04-04 03:35:00|2116.3|2110.3|2116.5|2110.5|2116.5|2110.5|2116.3|2110.3|2
1680579600000|2023-04-04 03:40:00|2116.3|2110.3|2115.8|2109.8|2116.3|2110.3|2115.8|2109.8|3
1680579900000|2023-04-04 03:45:00|2115.5|2109.5|2115.5|2109.5|2115.5|2109.5|2115.3|2109.3|3
1680580200000|2023-04-04 03:50:00|2115.3|2109.3|2113.8|2107.8|2115.3|2109.3|2113.8|2107.8|4
1680581400000|2023-04-04 04:10:00|2113.5|2107.5|2112|2106|2113.5|2107.5|2112|2106|4
1680582000000|2023-04-04 04:20:00|2112.3|2106.3|2112.8|2106.8|2112.8|2106.8|2112.3|2106.3|2
1680582300000|2023-04-04 04:25:00|2113|2107|2115|2109|2115.1|2109.1|2112.5|2106.5|5
1680582600000|2023-04-04 04:30:00|2114.8|2108.8|2114|2108|2115.8|2109.8|2114|2108|17
1680582900000|2023-04-04 04:35:00|2113.8|2107.8|2114.3|2108.3|2114.3|2108.3|2113.3|2107.3|11
1680583200000|2023-04-04 04:40:00|2114|2108|2115|2109|2115|2109|2113.8|2107.8|4
1680583500000|2023-04-04 04:45:00|2115.3|2109.3|2115|2109|2115.3|2109.3|2115|2109|2
1680584400000|2023-04-04 05:00:00|2114.8|2108.8|2113.3|2107.3|2114.8|2108.8|2113.3|2107.3|7
1680584700000|2023-04-04 05:05:00|2112.5|2106.5|2114|2108|2114|2108|2112.5|2106.5|7
1680585000000|2023-04-04 05:10:00|2113.8|2107.8|2113.5|2107.5|2113.8|2107.8|2113.5|2107.5|2
1680585300000|2023-04-04 05:15:00|2113.3|2107.3|2112.5|2106.5|2113.3|2107.3|2112.5|2106.5|2
1680585600000|2023-04-04 05:20:00|2112.3|2106.3|2112.3|2106.3|2112.3|2106.3|2112.3|2106.3|1
1680585900000|2023-04-04 05:25:00|2111.8|2105.8|2114|2108|2114|2108|2111.8|2105.8|6
1680586200000|2023-04-04 05:30:00|2114.3|2108.3|2113.8|2107.8|2114.5|2108.5|2112.8|2106.8|13
1680586500000|2023-04-04 05:35:00|2113.5|2107.5|2112.5|2106.5|2113.8|2107.8|2112|2106|52
1680586800000|2023-04-04 05:40:00|2112.8|2106.8|2110.5|2104.5|2114.3|2108.3|2110.5|2104.5|27
1680587100000|2023-04-04 05:45:00|2110.8|2104.8|2111.3|2105.3|2112.3|2106.3|2109.5|2103.5|34
1680587400000|2023-04-04 05:50:00|2111|2105|2112.3|2106.3|2112.3|2106.3|2110.8|2104.8|15
1680587700000|2023-04-04 05:55:00|2112.5|2106.5|2112|2106|2112.5|2106.5|2111.8|2105.8|11
1680588000000|2023-04-04 06:00:00|2112.3|2106.3|2111.8|2105.8|2112.3|2106.3|2110.8|2104.8|19
1680588300000|2023-04-04 06:05:00|2112.3|2106.3|2115.3|2109.3|2115.3|2109.3|2112|2106|24
1680588600000|2023-04-04 06:10:00|2115|2109|2111.5|2105.5|2115|2109|2110.8|2104.8|19
1680588900000|2023-04-04 06:15:00|2111.8|2105.8|2111.8|2105.8|2111.8|2105.8|2111.8|2105.8|1
1680589200000|2023-04-04 06:20:00|2112|2106|2110.6|2104.6|2112.5|2106.5|2109.8|2103.8|74
1680589500000|2023-04-04 06:25:00|2110.9|2104.9|2113.5|2107.5|2113.5|2107.5|2110.9|2104.9|7
1680589800000|2023-04-04 06:30:00|2113.3|2107.3|2113.8|2107.8|2113.8|2107.8|2112.5|2106.5|11
1680590100000|2023-04-04 06:35:00|2114|2108|2116.8|2110.8|2116.8|2110.8|2113.5|2107.5|25
1680590400000|2023-04-04 06:40:00|2116.3|2110.3|2116.5|2110.5|2117|2111|2116.3|2110.3|10
1680590700000|2023-04-04 06:45:00|2116.3|2110.3|2115|2109|2116.3|2110.3|2113.8|2107.8|17
1680591000000|2023-04-04 06:50:00|2114.8|2108.8|2115|2109|2115.5|2109.5|2114.8|2108.8|8
1680591300000|2023-04-04 06:55:00|2114.9|2108.9|2115.4|2109.4|2117.4|2111.4|2114.9|2108.9|35
1680591600000|2023-04-04 07:00:00|2115.9|2109.9|2120|2114|2120|2114|2115.9|2109.9|42
1680591900000|2023-04-04 07:05:00|2120.1|2114.1|2120.4|2114.4|2122.1|2116.1|2119.3|2113.3|18
1680592200000|2023-04-04 07:10:00|2120.6|2114.6|2120.9|2114.9|2121.6|2115.6|2120.1|2114.1|18
1680592500000|2023-04-04 07:15:00|2121.1|2115.1|2120.6|2114.6|2122.1|2116.1|2119.5|2113.5|21
1680592800000|2023-04-04 07:20:00|2120.4|2114.4|2121.6|2115.6|2121.6|2115.6|2118.9|2112.9|16
1680593100000|2023-04-04 07:25:00|2121.4|2115.4|2119.6|2113.6|2121.4|2115.4|2116.6|2110.6|27
1680593400000|2023-04-04 07:30:00|2119.4|2113.4|2119.4|2113.4|2119.9|2113.9|2117.9|2111.9|17
1680593700000|2023-04-04 07:35:00|2119.1|2113.1|2119.6|2113.6|2119.6|2113.6|2119.1|2113.1|3
1680594000000|2023-04-04 07:40:00|2119.9|2113.9|2121.6|2115.6|2121.9|2115.9|2119.9|2113.9|5
1680594300000|2023-04-04 07:45:00|2121.9|2115.9|2120.1|2114.1|2121.9|2115.9|2120.1|2114.1|12
1680594600000|2023-04-04 07:50:00|2120.4|2114.4|2120.9|2114.9|2121.1|2115.1|2119.4|2113.4|24
1680594900000|2023-04-04 07:55:00|2120.6|2114.6|2120.9|2114.9|2121.1|2115.1|2119.1|2113.1|13
1680595200000|2023-04-04 08:00:00|2121.4|2115.4|2123.6|2117.6|2123.6|2117.6|2121.1|2115.1|24
1680595500000|2023-04-04 08:05:00|2124.1|2118.1|2122.6|2116.6|2124.6|2118.6|2122.6|2116.6|6
1680595800000|2023-04-04 08:10:00|2122.4|2116.4|2121.4|2115.4|2122.5|2116.5|2120.4|2114.4|14
1680596100000|2023-04-04 08:15:00|2122.1|2116.1|2122.6|2116.6|2122.6|2116.6|2121.6|2115.6|10
1680596400000|2023-04-04 08:20:00|2122.4|2116.4|2122.6|2116.6|2122.6|2116.6|2121.4|2115.4|12
1680596700000|2023-04-04 08:25:00|2122.4|2116.4|2120.9|2114.9|2122.9|2116.9|2120.4|2114.4|17
1680597000000|2023-04-04 08:30:00|2120.6|2114.6|2121.9|2115.9|2122.4|2116.4|2120.6|2114.6|11
1680597300000|2023-04-04 08:35:00|2122.1|2116.1|2122.6|2116.6|2122.6|2116.6|2120.6|2114.6|11
1680597600000|2023-04-04 08:40:00|2122.8|2116.8|2123.9|2117.9|2123.9|2117.9|2122.3|2116.3|14
1680597900000|2023-04-04 08:45:00|2124.1|2118.1|2124.9|2118.9|2124.9|2118.9|2124.1|2118.1|3
1680598200000|2023-04-04 08:50:00|2125.1|2119.1|2126.9|2120.9|2127.1|2121.1|2125.1|2119.1|17
1680598500000|2023-04-04 08:55:00|2127.1|2121.1|2127.6|2121.6|2127.6|2121.6|2126.6|2120.6|11
1680598800000|2023-04-04 09:00:00|2127.9|2121.9|2127.6|2121.6|2128.1|2122.1|2126.9|2120.9|13
1680599100000|2023-04-04 09:05:00|2127.4|2121.4|2126.6|2120.6|2127.4|2121.4|2126.1|2120.1|11
1680599400000|2023-04-04 09:10:00|2126.9|2120.9|2126.6|2120.6|2127.4|2121.4|2126.4|2120.4|9
1680599700000|2023-04-04 09:15:00|2126.9|2120.9|2127.1|2121.1|2127.9|2121.9|2126.9|2120.9|7
1680600000000|2023-04-04 09:20:00|2127.4|2121.4|2127.1|2121.1|2129.4|2123.4|2127.1|2121.1|10
1680600300000|2023-04-04 09:25:00|2126.9|2120.9|2124.1|2118.1|2126.9|2120.9|2122.6|2116.6|19
1680600600000|2023-04-04 09:30:00|2124.4|2118.4|2124.1|2118.1|2125.4|2119.4|2124.1|2118.1|10
1680600900000|2023-04-04 09:35:00|2123.9|2117.9|2123.1|2117.1|2123.9|2117.9|2123.1|2117.1|5
1680601200000|2023-04-04 09:40:00|2122.9|2116.9|2122.6|2116.6|2123.6|2117.6|2121.9|2115.9|16
1680601500000|2023-04-04 09:45:00|2122.9|2116.9|2123.6|2117.6|2125.1|2119.1|2122.9|2116.9|19
1680601800000|2023-04-04 09:50:00|2123.4|2117.4|2123.9|2117.9|2124.1|2118.1|2123.4|2117.4|11
1680602100000|2023-04-04 09:55:00|2123.6|2117.6|2124.4|2118.4|2124.6|2118.6|2123.1|2117.1|16
1680602400000|2023-04-04 10:00:00|2124.1|2118.1|2124.4|2118.4|2124.6|2118.6|2124.1|2118.1|4
1680602700000|2023-04-04 10:05:00|2124.6|2118.6|2130|2124|2130|2124|2124.6|2118.6|25
1680603000000|2023-04-04 10:10:00|2130.1|2124.1|2126.6|2120.6|2130.1|2124.1|2124.8|2118.8|25
1680603300000|2023-04-04 10:15:00|2127.1|2121.1|2127.4|2121.4|2128.1|2122.1|2127.1|2121.1|12
1680603600000|2023-04-04 10:20:00|2127.1|2121.1|2127.4|2121.4|2127.4|2121.4|2127.1|2121.1|2
1680603900000|2023-04-04 10:25:00|2127.1|2121.1|2126.6|2120.6|2127.1|2121.1|2126.6|2120.6|3
1680604200000|2023-04-04 10:30:00|2126.4|2120.4|2125.6|2119.6|2126.4|2120.4|2123.9|2117.9|28
1680604500000|2023-04-04 10:35:00|2125.9|2119.9|2123.9|2117.9|2125.9|2119.9|2123.6|2117.6|15
1680604800000|2023-04-04 10:40:00|2123.6|2117.6|2123.4|2117.4|2123.6|2117.6|2123.4|2117.4|2
1680605100000|2023-04-04 10:45:00|2123.1|2117.1|2124.6|2118.6|2124.6|2118.6|2123.1|2117.1|8
1680605400000|2023-04-04 10:50:00|2124.4|2118.4|2125.6|2119.6|2125.6|2119.6|2124.4|2118.4|5
1680605700000|2023-04-04 10:55:00|2125.4|2119.4|2123.6|2117.6|2125.6|2119.6|2123.6|2117.6|7
1680606000000|2023-04-04 11:00:00|2123.4|2117.4|2121.4|2115.4|2123.4|2117.4|2121.4|2115.4|15
1680606300000|2023-04-04 11:05:00|2121.1|2115.1|2123.9|2117.9|2123.9|2117.9|2120.4|2114.4|21
1680606600000|2023-04-04 11:10:00|2124.1|2118.1|2125.9|2119.9|2125.9|2119.9|2124.1|2118.1|5
1680606900000|2023-04-04 11:15:00|2126.1|2120.1|2124.4|2118.4|2126.9|2120.9|2124.1|2118.1|18
1680607200000|2023-04-04 11:20:00|2124.1|2118.1|2123.6|2117.6|2124.1|2118.1|2122.4|2116.4|11
1680607500000|2023-04-04 11:25:00|2123.4|2117.4|2123.1|2117.1|2123.4|2117.4|2121.4|2115.4|13
1680607800000|2023-04-04 11:30:00|2122.9|2116.9|2121.9|2115.9|2122.9|2116.9|2120.9|2114.9|12
1680608100000|2023-04-04 11:35:00|2122.1|2116.1|2121.6|2115.6|2122.1|2116.1|2121.4|2115.4|5
1680608400000|2023-04-04 11:40:00|2121.4|2115.4|2122.1|2116.1|2122.1|2116.1|2119.4|2113.4|16
1680608700000|2023-04-04 11:45:00|2122.4|2116.4|2120.4|2114.4|2122.6|2116.6|2117.9|2111.9|28
1680609000000|2023-04-04 11:50:00|2120.1|2114.1|2119.6|2113.6|2120.9|2114.9|2118.4|2112.4|25
1680609300000|2023-04-04 11:55:00|2119.9|2113.9|2121.1|2115.1|2121.1|2115.1|2119.9|2113.9|18
1680609600000|2023-04-04 12:00:00|2121.4|2115.4|2123.1|2117.1|2124.4|2118.4|2121.4|2115.4|28
1680609900000|2023-04-04 12:05:00|2122.9|2116.9|2125.1|2119.1|2125.1|2119.1|2122.4|2116.4|19
1680610200000|2023-04-04 12:10:00|2124.9|2118.9|2121.9|2115.9|2124.9|2118.9|2120.6|2114.6|39
1680610500000|2023-04-04 12:15:00|2121.6|2115.6|2120.1|2114.1|2121.6|2115.6|2118.1|2112.1|30
1680610800000|2023-04-04 12:20:00|2119.9|2113.9|2120.9|2114.9|2122.6|2116.6|2119.6|2113.6|40
1680611100000|2023-04-04 12:25:00|2121.4|2115.4|2118.5|2112.5|2121.9|2115.9|2117.8|2111.8|32
1680611400000|2023-04-04 12:30:00|2118.4|2112.4|2117.1|2111.1|2118.4|2112.4|2116.9|2110.9|12
1680611700000|2023-04-04 12:35:00|2117.4|2111.4|2114.9|2108.9|2119.9|2113.9|2114.1|2108.1|38
1680612000000|2023-04-04 12:40:00|2114.6|2108.6|2113.9|2107.9|2115.6|2109.6|2113.9|2107.9|16
1680612300000|2023-04-04 12:45:00|2114.1|2108.1|2113.4|2107.4|2114.9|2108.9|2112.1|2106.1|30
1680612600000|2023-04-04 12:50:00|2113.6|2107.6|2112.6|2106.6|2114.1|2108.1|2112.6|2106.6|22
1680612900000|2023-04-04 12:55:00|2112.4|2106.4|2112.1|2106.1|2112.6|2106.6|2111.1|2105.1|16
1680613200000|2023-04-04 13:00:00|2112.4|2106.4|2112.6|2106.6|2112.9|2106.9|2111.4|2105.4|20
1680613500000|2023-04-04 13:05:00|2112.4|2106.4|2112.1|2106.1|2112.6|2106.6|2111.6|2105.6|12
1680613800000|2023-04-04 13:10:00|2112.4|2106.4|2112.4|2106.4|2112.6|2106.6|2111.9|2105.9|13
1680614100000|2023-04-04 13:15:00|2112.1|2106.1|2110.4|2104.4|2112.6|2106.6|2108.9|2102.9|67
1680614400000|2023-04-04 13:20:00|2110.1|2104.1|2111.9|2105.9|2111.9|2105.9|2110.1|2104.1|16
1680614700000|2023-04-04 13:25:00|2111.6|2105.6|2112.6|2106.6|2112.6|2106.6|2111.1|2105.1|25
1680615000000|2023-04-04 13:30:00|2112.4|2106.4|2112.9|2106.9|2112.9|2106.9|2111.4|2105.4|40
1680615300000|2023-04-04 13:35:00|2112.6|2106.6|2110.6|2104.6|2112.9|2106.9|2108.9|2102.9|35
1680615600000|2023-04-04 13:40:00|2110.9|2104.9|2110.6|2104.6|2111.4|2105.4|2108.9|2102.9|37
1680615900000|2023-04-04 13:45:00|2110.1|2104.1|2112.6|2106.6|2112.6|2106.6|2108.9|2102.9|62
1680616200000|2023-04-04 13:50:00|2112.1|2106.1|2110.9|2104.9|2112.9|2106.9|2109.9|2103.9|60
1680616500000|2023-04-04 13:55:00|2111.1|2105.1|2110.9|2104.9|2112.6|2106.6|2109.6|2103.6|55
1680616800000|2023-04-04 14:00:00|2111.1|2105.1|2116.9|2110.9|2119.4|2113.4|2111.1|2105.1|73
1680617100000|2023-04-04 14:05:00|2117.1|2111.1|2114.6|2108.6|2117.6|2111.6|2114.1|2108.1|38
1680617400000|2023-04-04 14:10:00|2115.1|2109.1|2115.1|2109.1|2116.4|2110.4|2114.1|2108.1|47
1680617700000|2023-04-04 14:15:00|2115.6|2109.6|2113.4|2107.4|2115.6|2109.6|2112.1|2106.1|33
1680618000000|2023-04-04 14:20:00|2113.1|2107.1|2112.1|2106.1|2113.4|2107.4|2110.9|2104.9|33
1680618300000|2023-04-04 14:25:00|2111.9|2105.9|2113.9|2107.9|2113.9|2107.9|2110.6|2104.6|30
1680618600000|2023-04-04 14:30:00|2114.1|2108.1|2119|2113|2121.3|2115.3|2113.9|2107.9|33
1680618900000|2023-04-04 14:35:00|2119.3|2113.3|2121.4|2115.4|2121.4|2115.4|2118.4|2112.4|32
1680619200000|2023-04-04 14:40:00|2121.1|2115.1|2121.4|2115.4|2121.4|2115.4|2118.9|2112.9|49
1680619500000|2023-04-04 14:45:00|2121.9|2115.9|2123|2117|2126.9|2120.9|2120.4|2114.4|74
1680619800000|2023-04-04 14:50:00|2123.1|2117.1|2124.9|2118.9|2126.6|2120.6|2123|2117|61
1680620100000|2023-04-04 14:55:00|2125.1|2119.1|2124.1|2118.1|2127.1|2121.1|2122.4|2116.4|42
1680620400000|2023-04-04 15:00:00|2124.4|2118.4|2121.4|2115.4|2125.1|2119.1|2118.6|2112.6|58
1680620700000|2023-04-04 15:05:00|2121.6|2115.6|2121.1|2115.1|2121.6|2115.6|2117.6|2111.6|39
1680621000000|2023-04-04 15:10:00|2120.9|2114.9|2119.1|2113.1|2125.9|2119.9|2118.5|2112.5|65
1680621300000|2023-04-04 15:15:00|2119|2113|2116.8|2110.8|2124.3|2118.3|2114.9|2108.9|95
1680621600000|2023-04-04 15:20:00|2116.9|2110.9|2119.1|2113.1|2119.4|2113.4|2116.9|2110.9|16
1680621900000|2023-04-04 15:25:00|2118.9|2112.9|2118.6|2112.6|2119.6|2113.6|2118.1|2112.1|13
1680622200000|2023-04-04 15:30:00|2118.9|2112.9|2119.4|2113.4|2119.4|2113.4|2115.1|2109.1|32
1680622500000|2023-04-04 15:35:00|2119.1|2113.1|2115.9|2109.9|2119.1|2113.1|2112.9|2106.9|38
1680622800000|2023-04-04 15:40:00|2116.1|2110.1|2114.9|2108.9|2119.9|2113.9|2113.4|2107.4|52
1680623100000|2023-04-04 15:45:00|2115.1|2109.1|2114.6|2108.6|2117.4|2111.4|2114.4|2108.4|21
1680623400000|2023-04-04 15:50:00|2114.4|2108.4|2113.1|2107.1|2115.4|2109.4|2112.6|2106.6|29
1680623700000|2023-04-04 15:55:00|2112.9|2106.9|2113.6|2107.6|2114.4|2108.4|2112.9|2106.9|17
1680624000000|2023-04-04 16:00:00|2113.4|2107.4|2113.1|2107.1|2114.4|2108.4|2112.1|2106.1|23
1680624300000|2023-04-04 16:05:00|2113.6|2107.6|2113.6|2107.6|2114.4|2108.4|2113.1|2107.1|23
1680624600000|2023-04-04 16:10:00|2113.9|2107.9|2114.1|2108.1|2114.1|2108.1|2112.9|2106.9|19
1680624900000|2023-04-04 16:15:00|2114.4|2108.4|2115.6|2109.6|2115.6|2109.6|2114.4|2108.4|4
1680625200000|2023-04-04 16:20:00|2115.9|2109.9|2115.4|2109.4|2117.4|2111.4|2113.9|2107.9|23
1680625500000|2023-04-04 16:25:00|2115.6|2109.6|2116.4|2110.4|2116.4|2110.4|2115.6|2109.6|3
1680625800000|2023-04-04 16:30:00|2116.6|2110.6|2117.9|2111.9|2117.9|2111.9|2116.1|2110.1|33
1680626100000|2023-04-04 16:35:00|2118.1|2112.1|2117.9|2111.9|2118.1|2112.1|2117.9|2111.9|2
1680626400000|2023-04-04 16:40:00|2118.1|2112.1|2117.6|2111.6|2118.9|2112.9|2117|2111|25
1680626700000|2023-04-04 16:45:00|2117.9|2111.9|2115.5|2109.5|2118.1|2112.1|2114.4|2108.4|72
1680627000000|2023-04-04 16:50:00|2115.1|2109.1|2114.1|2108.1|2117.1|2111.1|2113.9|2107.9|16
1680627300000|2023-04-04 16:55:00|2114.4|2108.4|2112.5|2106.5|2114.4|2108.4|2111.9|2105.9|37
1680627600000|2023-04-04 17:00:00|2112.9|2106.9|2114.4|2108.4|2114.4|2108.4|2112.6|2106.6|21
1680627900000|2023-04-04 17:05:00|2114.1|2108.1|2117.8|2111.8|2119.4|2113.4|2114.1|2108.1|49
1680628200000|2023-04-04 17:10:00|2117.6|2111.6|2118.4|2112.4|2118.4|2112.4|2117|2111|23
1680628500000|2023-04-04 17:15:00|2118.5|2112.5|2116.3|2110.3|2118.5|2112.5|2116.3|2110.3|16
1680628800000|2023-04-04 17:20:00|2116.5|2110.5|2116.3|2110.3|2116.5|2110.5|2116.1|2110.1|20
1680629100000|2023-04-04 17:25:00|2116.1|2110.1|2116.1|2110.1|2116.3|2110.3|2115.8|2109.8|11
1680629400000|2023-04-04 17:30:00|2115.9|2109.9|2114.6|2108.6|2116.3|2110.3|2114.5|2108.5|35
1680629700000|2023-04-04 17:35:00|2114.9|2108.9|2114.6|2108.6|2114.9|2108.9|2114.6|2108.6|6
1680630000000|2023-04-04 17:40:00|2114.3|2108.3|2115|2109|2115|2109|2114.3|2108.3|8
1680630300000|2023-04-04 17:45:00|2114.8|2108.8|2114.3|2108.3|2114.9|2108.9|2114|2108|16
1680630600000|2023-04-04 17:50:00|2114.1|2108.1|2113.8|2107.8|2114.3|2108.3|2113.8|2107.8|13
1680630900000|2023-04-04 17:55:00|2120.3|2101.5|2121.5|2102.8|2122.3|2103.5|2120.3|2101.5|7
1680652800000|2023-04-05 00:00:00|2114.8|2108.8|2116.1|2110.1|2116.9|2110.9|2114.8|2108.8|6
1680653100000|2023-04-05 00:05:00|2116.4|2110.4|2113.1|2107.1|2116.4|2110.4|2113.1|2107.1|12
1680653400000|2023-04-05 00:10:00|2112.9|2106.9|2111.9|2105.9|2112.9|2106.9|2111.9|2105.9|3
1680653700000|2023-04-05 00:15:00|2112|2106|2112.8|2106.8|2112.8|2106.8|2112|2106|2
1680654000000|2023-04-05 00:20:00|2113|2107|2112.5|2106.5|2113.5|2107.5|2112.5|2106.5|6
1680654300000|2023-04-05 00:25:00|2112.3|2106.3|2112|2106|2112.3|2106.3|2112|2106|2
1680654600000|2023-04-05 00:30:00|2111.8|2105.8|2110.9|2104.9|2111.8|2105.8|2109.9|2103.9|6
1680654900000|2023-04-05 00:35:00|2110|2104|2108.5|2102.5|2110|2104|2108.4|2102.4|7
1680655200000|2023-04-05 00:40:00|2108.8|2102.8|2109.5|2103.5|2110|2104|2108.8|2102.8|4
1680655500000|2023-04-05 00:45:00|2109.3|2103.3|2109|2103|2109.3|2103.3|2109|2103|2
1680655800000|2023-04-05 00:50:00|2108.8|2102.8|2108.8|2102.8|2108.8|2102.8|2108.8|2102.8|1
1680656400000|2023-04-05 01:00:00|2109|2103|2111.3|2105.3|2111.3|2105.3|2109|2103|10
1680657000000|2023-04-05 01:10:00|2111.5|2105.5|2112.8|2106.8|2112.8|2106.8|2111.5|2105.5|2
1680657300000|2023-04-05 01:15:00|2112.5|2106.5|2111.3|2105.3|2112.5|2106.5|2111.3|2105.3|3
1680657600000|2023-04-05 01:20:00|2111|2105|2110.8|2104.8|2111|2105|2110.5|2104.5|4
1680657900000|2023-04-05 01:25:00|2111|2105|2110.8|2104.8|2111|2105|2110.8|2104.8|2
1680658200000|2023-04-05 01:30:00|2110.5|2104.5|2109|2103|2110.5|2104.5|2109|2103|6
1680658500000|2023-04-05 01:35:00|2110|2104|2111|2105|2111|2105|2110|2104|3
1680658800000|2023-04-05 01:40:00|2111.3|2105.3|2112.3|2106.3|2112.3|2106.3|2111.3|2105.3|7
1680659100000|2023-04-05 01:45:00|2111.8|2105.8|2113.5|2107.5|2113.5|2107.5|2111.8|2105.8|10
1680659400000|2023-04-05 01:50:00|2113.8|2107.8|2114|2108|2114.3|2108.3|2113.8|2107.8|3
1680659700000|2023-04-05 01:55:00|2114.3|2108.3|2115.5|2109.5|2115.8|2109.8|2114.3|2108.3|12
1680660000000|2023-04-05 02:00:00|2116.3|2110.3|2114.5|2108.5|2118.1|2112.1|2113.9|2107.9|36
1680660300000|2023-04-05 02:05:00|2114|2108|2113.3|2107.3|2114|2108|2113.3|2107.3|2
1680660900000|2023-04-05 02:15:00|2113|2107|2113|2107|2113.3|2107.3|2112.3|2106.3|5
1680661200000|2023-04-05 02:20:00|2114|2108|2114.5|2108.5|2114.9|2108.9|2114|2108|7
1680661500000|2023-04-05 02:25:00|2114.3|2108.3|2115.3|2109.3|2115.3|2109.3|2114.3|2108.3|8
1680661800000|2023-04-05 02:30:00|2115.5|2109.5|2115.5|2109.5|2115.5|2109.5|2115.5|2109.5|1
1680662100000|2023-04-05 02:35:00|2115.3|2109.3|2118|2112|2118|2112|2115.3|2109.3|7
1680662700000|2023-04-05 02:45:00|2117.8|2111.8|2114.3|2108.3|2117.8|2111.8|2114.3|2108.3|6
1680663000000|2023-04-05 02:50:00|2114.5|2108.5|2113.3|2107.3|2114.5|2108.5|2113.3|2107.3|5
1680663600000|2023-04-05 03:00:00|2113|2107|2113|2107|2113.3|2107.3|2113|2107|9
1680663900000|2023-04-05 03:05:00|2113.3|2107.3|2114.5|2108.5|2114.8|2108.8|2113.3|2107.3|5
1680664200000|2023-04-05 03:10:00|2114.8|2108.8|2116|2110|2116|2110|2114.5|2108.5|7
1680664500000|2023-04-05 03:15:00|2115.8|2109.8|2115.5|2109.5|2115.8|2109.8|2115.3|2109.3|4
1680664800000|2023-04-05 03:20:00|2115.3|2109.3|2115.3|2109.3|2115.3|2109.3|2115.3|2109.3|1
1680665400000|2023-04-05 03:30:00|2115|2109|2115.3|2109.3|2115.3|2109.3|2115|2109|8
1680665700000|2023-04-05 03:35:00|2115.5|2109.5|2116.3|2110.3|2116.3|2110.3|2115.5|2109.5|2
1680666000000|2023-04-05 03:40:00|2116|2110|2115.8|2109.8|2116|2110|2115.8|2109.8|2
1680666300000|2023-04-05 03:45:00|2115.5|2109.5|2115.3|2109.3|2115.5|2109.5|2115.3|2109.3|2
1680666600000|2023-04-05 03:50:00|2115|2109|2114.8|2108.8|2115|2109|2113.8|2107.8|12
1680668700000|2023-04-05 04:25:00|2114.5|2108.5|2113.8|2107.8|2114.5|2108.5|2113.8|2107.8|4
1680669000000|2023-04-05 04:30:00|2114|2108|2114.5|2108.5|2114.5|2108.5|2113.3|2107.3|6
1680669600000|2023-04-05 04:40:00|2114.8|2108.8|2113.8|2107.8|2115|2109|2113.8|2107.8|6
1680669900000|2023-04-05 04:45:00|2114|2108|2114.5|2108.5|2114.5|2108.5|2114|2108|2
1680670200000|2023-04-05 04:50:00|2114.3|2108.3|2113.4|2107.4|2115.3|2109.3|2112.5|2106.5|21
1680670500000|2023-04-05 04:55:00|2113.5|2107.5|2113.5|2107.5|2114.3|2108.3|2113.5|2107.5|6
1680670800000|2023-04-05 05:00:00|2113.8|2107.8|2113|2107|2115.6|2109.6|2113|2107|7
1680671400000|2023-04-05 05:10:00|2112.8|2106.8|2112|2106|2112.8|2106.8|2112|2106|6
1680671700000|2023-04-05 05:15:00|2112.3|2106.3|2114.5|2108.5|2114.5|2108.5|2112.3|2106.3|8
1680672000000|2023-04-05 05:20:00|2114.3|2108.3|2114.3|2108.3|2114.3|2108.3|2114|2108|3
1680672300000|2023-04-05 05:25:00|2114.5|2108.5|2114.8|2108.8|2114.8|2108.8|2114.5|2108.5|2
1680672600000|2023-04-05 05:30:00|2115.3|2109.3|2115|2109|2115.3|2109.3|2115|2109|2
1680672900000|2023-04-05 05:35:00|2114.8|2108.8|2113.5|2107.5|2115|2109|2113|2107|15
1680673200000|2023-04-05 05:40:00|2113|2107|2113.5|2107.5|2113.5|2107.5|2113|2107|2
1680673500000|2023-04-05 05:45:00|2113.8|2107.8|2116.3|2110.3|2116.5|2110.5|2113.8|2107.8|10
1680673800000|2023-04-05 05:50:00|2116|2110|2116.3|2110.3|2116.5|2110.5|2116|2110|8
1680674100000|2023-04-05 05:55:00|2116.5|2110.5|2119.3|2113.3|2119.3|2113.3|2116.5|2110.5|8
1680674400000|2023-04-05 06:00:00|2119|2113|2119.3|2113.3|2119.8|2113.8|2118|2112|18
1680674700000|2023-04-05 06:05:00|2119|2113|2120.3|2114.3|2120.8|2114.8|2116.5|2110.5|24
1680675000000|2023-04-05 06:10:00|2120|2114|2116.8|2110.8|2120.3|2114.3|2115.3|2109.3|23
1680675300000|2023-04-05 06:15:00|2117|2111|2117.8|2111.8|2117.8|2111.8|2117|2111|4
1680675600000|2023-04-05 06:20:00|2118.3|2112.3|2118|2112|2118.3|2112.3|2117.5|2111.5|7
1680675900000|2023-04-05 06:25:00|2117.5|2111.5|2118|2112|2118.3|2112.3|2117.5|2111.5|9
1680676200000|2023-04-05 06:30:00|2118.3|2112.3|2118.8|2112.8|2120|2114|2117.3|2111.3|19
1680676500000|2023-04-05 06:35:00|2118.5|2112.5|2114.8|2108.8|2118.5|2112.5|2114.8|2108.8|13
1680676800000|2023-04-05 06:40:00|2114.5|2108.5|2116.3|2110.3|2116.3|2110.3|2114|2108|13
1680677100000|2023-04-05 06:45:00|2116|2110|2117|2111|2117.5|2111.5|2115.8|2109.8|16
1680677400000|2023-04-05 06:50:00|2116.8|2110.8|2116.3|2110.3|2117.5|2111.5|2116|2110|14
1680677700000|2023-04-05 06:55:00|2116.1|2110.1|2117.6|2111.6|2117.6|2111.6|2115.9|2109.9|15
1680678000000|2023-04-05 07:00:00|2117.4|2111.4|2113.1|2107.1|2120.3|2114.3|2112.1|2106.1|70
1680678300000|2023-04-05 07:05:00|2113.4|2107.4|2117.8|2111.8|2118.5|2112.5|2113.4|2107.4|35
1680678600000|2023-04-05 07:10:00|2117.5|2111.5|2121.1|2115.1|2121.4|2115.4|2115.9|2109.9|38
1680678900000|2023-04-05 07:15:00|2118.9|2112.9|2121.9|2115.9|2121.9|2115.9|2118.4|2112.4|18
1680679200000|2023-04-05 07:20:00|2121.6|2115.6|2117.9|2111.9|2124.4|2118.4|2117.9|2111.9|44
1680679500000|2023-04-05 07:25:00|2117.6|2111.6|2115.6|2109.6|2117.6|2111.6|2111.6|2105.6|48
1680679800000|2023-04-05 07:30:00|2115.9|2109.9|2113.9|2107.9|2116.9|2110.9|2111.3|2105.3|38
1680680100000|2023-04-05 07:35:00|2113.6|2107.6|2110.6|2104.6|2113.6|2107.6|2110.1|2104.1|31
1680680400000|2023-04-05 07:40:00|2110.9|2104.9|2110.9|2104.9|2112.6|2106.6|2108.9|2102.9|24
1680680700000|2023-04-05 07:45:00|2110.6|2104.6|2112.4|2106.4|2112.9|2106.9|2110.1|2104.1|17
1680681000000|2023-04-05 07:50:00|2112.1|2106.1|2112.1|2106.1|2112.6|2106.6|2111.6|2105.6|16
1680681300000|2023-04-05 07:55:00|2111.9|2105.9|2113.6|2107.6|2114.6|2108.6|2111.4|2105.4|24
1680681600000|2023-04-05 08:00:00|2113.1|2107.1|2113.3|2107.3|2114.9|2108.9|2110.9|2104.9|32
1680681900000|2023-04-05 08:05:00|2113.4|2107.4|2112.1|2106.1|2116.4|2110.4|2111.6|2105.6|52
1680682200000|2023-04-05 08:10:00|2111.9|2105.9|2109.4|2103.4|2111.9|2105.9|2107.9|2101.9|29
1680682500000|2023-04-05 08:15:00|2109.1|2103.1|2108.6|2102.6|2109.6|2103.6|2108.6|2102.6|6
1680682800000|2023-04-05 08:20:00|2108.4|2102.4|2109.1|2103.1|2110.1|2104.1|2107.6|2101.6|30
1680683100000|2023-04-05 08:25:00|2108.9|2102.9|2111.9|2105.9|2111.9|2105.9|2108.1|2102.1|21
1680683400000|2023-04-05 08:30:00|2111.6|2105.6|2112.4|2106.4|2114.4|2108.4|2111.6|2105.6|18
1680683700000|2023-04-05 08:35:00|2112.6|2106.6|2110.1|2104.1|2112.6|2106.6|2110.1|2104.1|11
1680684000000|2023-04-05 08:40:00|2109.9|2103.9|2110.6|2104.6|2111.4|2105.4|2109.9|2103.9|8
1680684300000|2023-04-05 08:45:00|2110.4|2104.4|2108.4|2102.4|2110.4|2104.4|2108.4|2102.4|17
1680684600000|2023-04-05 08:50:00|2108.6|2102.6|2110.6|2104.6|2110.6|2104.6|2107.9|2101.9|28
1680684900000|2023-04-05 08:55:00|2111.1|2105.1|2109.9|2103.9|2112.9|2106.9|2109.4|2103.4|21
1680685200000|2023-04-05 09:00:00|2109.6|2103.6|2114.4|2108.4|2116.1|2110.1|2109.4|2103.4|24
1680685500000|2023-04-05 09:05:00|2114.6|2108.6|2113.4|2107.4|2114.9|2108.9|2113.4|2107.4|18
1680685800000|2023-04-05 09:10:00|2113.6|2107.6|2114.4|2108.4|2115.6|2109.6|2111.4|2105.4|19
1680686100000|2023-04-05 09:15:00|2114.6|2108.6|2116.9|2110.9|2117.6|2111.6|2114.6|2108.6|24
1680686400000|2023-04-05 09:20:00|2116.6|2110.6|2115.6|2109.6|2117.1|2111.1|2115.4|2109.4|22
1680686700000|2023-04-05 09:25:00|2115.4|2109.4|2114.4|2108.4|2116.4|2110.4|2113.9|2107.9|23
1680687000000|2023-04-05 09:30:00|2114.1|2108.1|2115.9|2109.9|2116.1|2110.1|2113.9|2107.9|26
1680687300000|2023-04-05 09:35:00|2116.1|2110.1|2115.1|2109.1|2116.1|2110.1|2114.9|2108.9|18
1680687600000|2023-04-05 09:40:00|2115.4|2109.4|2116.9|2110.9|2117.9|2111.9|2114.9|2108.9|22
1680687900000|2023-04-05 09:45:00|2117.1|2111.1|2119.4|2113.4|2119.4|2113.4|2116.1|2110.1|23
1680688200000|2023-04-05 09:50:00|2119.1|2113.1|2118.6|2112.6|2119.4|2113.4|2116.9|2110.9|25
1680688500000|2023-04-05 09:55:00|2118.4|2112.4|2115.6|2109.6|2118.6|2112.6|2115.6|2109.6|28
1680688800000|2023-04-05 10:00:00|2115.4|2109.4|2116.1|2110.1|2116.6|2110.6|2114.4|2108.4|28
1680689100000|2023-04-05 10:05:00|2116.4|2110.4|2118.6|2112.6|2118.6|2112.6|2115.6|2109.6|10
1680689400000|2023-04-05 10:10:00|2119.1|2113.1|2119.4|2113.4|2119.6|2113.6|2117.6|2111.6|15
1680689700000|2023-04-05 10:15:00|2119.6|2113.6|2118.6|2112.6|2120.4|2114.4|2118.4|2112.4|16
1680690000000|2023-04-05 10:20:00|2118.4|2112.4|2118.4|2112.4|2119.6|2113.6|2118.4|2112.4|18
1680690300000|2023-04-05 10:25:00|2118.6|2112.6|2124.8|2118.8|2124.8|2118.8|2118.4|2112.4|31
1680690600000|2023-04-05 10:30:00|2124.6|2118.6|2124.1|2118.1|2126.6|2120.6|2124.1|2118.1|27
1680690900000|2023-04-05 10:35:00|2123.9|2117.9|2123.6|2117.6|2125.1|2119.1|2123.4|2117.4|16
1680691200000|2023-04-05 10:40:00|2123.4|2117.4|2124.4|2118.4|2124.4|2118.4|2123.4|2117.4|5
1680691500000|2023-04-05 10:45:00|2124.1|2118.1|2123.9|2117.9|2126.1|2120.1|2123.4|2117.4|24
1680691800000|2023-04-05 10:50:00|2124.1|2118.1|2121.9|2115.9|2125.4|2119.4|2121.9|2115.9|20
1680692100000|2023-04-05 10:55:00|2122.1|2116.1|2124.1|2118.1|2124.9|2118.9|2122.1|2116.1|17
1680692400000|2023-04-05 11:00:00|2124.4|2118.4|2122.6|2116.6|2125.4|2119.4|2121.9|2115.9|30
1680692700000|2023-04-05 11:05:00|2122.4|2116.4|2119.4|2113.4|2122.4|2116.4|2119.4|2113.4|29
1680693000000|2023-04-05 11:10:00|2119.1|2113.1|2119.6|2113.6|2121.1|2115.1|2119.1|2113.1|19
1680693300000|2023-04-05 11:15:00|2119.9|2113.9|2120.6|2114.6|2120.6|2114.6|2119.4|2113.4|13
1680693600000|2023-04-05 11:20:00|2120.9|2114.9|2124.1|2118.1|2124.4|2118.4|2120.9|2114.9|18
1680693900000|2023-04-05 11:25:00|2123.9|2117.9|2123.1|2117.1|2123.9|2117.9|2119.9|2113.9|30
1680694200000|2023-04-05 11:30:00|2122.9|2116.9|2120.1|2114.1|2123.9|2117.9|2119.1|2113.1|32
1680694500000|2023-04-05 11:35:00|2119.6|2113.6|2119.6|2113.6|2122.6|2116.6|2118.4|2112.4|33
1680694800000|2023-04-05 11:40:00|2119.4|2113.4|2116.4|2110.4|2119.4|2113.4|2115.6|2109.6|41
1680695100000|2023-04-05 11:45:00|2116.6|2110.6|2119.1|2113.1|2121.1|2115.1|2116.6|2110.6|61
1680695400000|2023-04-05 11:50:00|2117.4|2111.4|2120.6|2114.6|2120.6|2114.6|2116.9|2110.9|43
1680695700000|2023-04-05 11:55:00|2120.4|2114.4|2120.4|2114.4|2121.1|2115.1|2119.4|2113.4|24
1680696000000|2023-04-05 12:00:00|2120.1|2114.1|2116.9|2110.9|2120.6|2114.6|2116.6|2110.6|47
1680696300000|2023-04-05 12:05:00|2116.6|2110.6|2114.4|2108.4|2116.6|2110.6|2113.9|2107.9|27
1680696600000|2023-04-05 12:10:00|2114.6|2108.6|2114.6|2108.6|2116.6|2110.6|2114.4|2108.4|24
1680696900000|2023-04-05 12:15:00|2114.9|2108.9|2114.1|2108.1|2115.6|2109.6|2112.6|2106.6|24
1680697200000|2023-04-05 12:20:00|2114.4|2108.4|2114.9|2108.9|2114.9|2108.9|2113.4|2107.4|32
1680697500000|2023-04-05 12:25:00|2114.6|2108.6|2112.1|2106.1|2114.6|2108.6|2111.6|2105.6|23
1680697800000|2023-04-05 12:30:00|2112.4|2106.4|2111.9|2105.9|2112.6|2106.6|2111.4|2105.4|34
1680698100000|2023-04-05 12:35:00|2112.1|2106.1|2110.1|2104.1|2112.1|2106.1|2109.9|2103.9|22
1680698400000|2023-04-05 12:40:00|2109.9|2103.9|2112.1|2106.1|2112.9|2106.9|2109.4|2103.4|24
1680698700000|2023-04-05 12:45:00|2112.6|2106.6|2112.9|2106.9|2113.4|2107.4|2112.6|2106.6|6
1680699000000|2023-04-05 12:50:00|2112.6|2106.6|2113.4|2107.4|2113.9|2107.9|2111.6|2105.6|18
1680699300000|2023-04-05 12:55:00|2113.6|2107.6|2112.6|2106.6|2113.6|2107.6|2112.4|2106.4|18
1680699600000|2023-04-05 13:00:00|2112.9|2106.9|2110.9|2104.9|2113.6|2107.6|2110.9|2104.9|24
1680699900000|2023-04-05 13:05:00|2111.1|2105.1|2110.1|2104.1|2112.1|2106.1|2109.9|2103.9|16
1680700200000|2023-04-05 13:10:00|2109.9|2103.9|2113.4|2107.4|2113.9|2107.9|2109.1|2103.1|32
1680700500000|2023-04-05 13:15:00|2113.9|2107.9|2113.6|2107.6|2114.6|2108.6|2112.9|2106.9|25
1680700800000|2023-04-05 13:20:00|2113.4|2107.4|2112.9|2106.9|2113.6|2107.6|2111.6|2105.6|46
1680701100000|2023-04-05 13:25:00|2112.6|2106.6|2112.4|2106.4|2112.6|2106.6|2112.1|2106.1|8
1680701400000|2023-04-05 13:30:00|2112.1|2106.1|2110.9|2104.9|2113.4|2107.4|2110.9|2104.9|47
1680701700000|2023-04-05 13:35:00|2111.1|2105.1|2109.4|2103.4|2112.1|2106.1|2108.9|2102.9|32
1680702000000|2023-04-05 13:40:00|2109.1|2103.1|2109.4|2103.4|2110.9|2104.9|2108.1|2102.1|33
1680702300000|2023-04-05 13:45:00|2110.3|2104.3|2111.4|2105.4|2115.1|2109.1|2110.3|2104.3|43
1680702600000|2023-04-05 13:50:00|2111.1|2105.1|2109.9|2103.9|2111.4|2105.4|2109.4|2103.4|28
1680702900000|2023-04-05 13:55:00|2109.6|2103.6|2108.6|2102.6|2109.6|2103.6|2107.1|2101.1|37
1680703200000|2023-04-05 14:00:00|2109.4|2103.4|2110.1|2104.1|2112.9|2106.9|2109.1|2103.1|52
1680703500000|2023-04-05 14:05:00|2109.9|2103.9|2108.6|2102.6|2109.9|2103.9|2108.4|2102.4|19
1680703800000|2023-04-05 14:10:00|2108.9|2102.9|2109.6|2103.6|2110.4|2104.4|2108.1|2102.1|39
1680704100000|2023-04-05 14:15:00|2109.4|2103.4|2109.1|2103.1|2109.9|2103.9|2108.9|2102.9|15
1680704400000|2023-04-05 14:20:00|2109.9|2103.9|2114.4|2108.4|2114.4|2108.4|2109.6|2103.6|55
1680704700000|2023-04-05 14:25:00|2114.1|2108.1|2112.6|2106.6|2114.4|2108.4|2112.1|2106.1|48
1680705000000|2023-04-05 14:30:00|2112.4|2106.4|2110.1|2104.1|2112.4|2106.4|2109.6|2103.6|26
1680705300000|2023-04-05 14:35:00|2109.9|2103.9|2109.9|2103.9|2110.6|2104.6|2109.6|2103.6|19
1680705600000|2023-04-05 14:40:00|2110.1|2104.1|2110.1|2104.1|2111.1|2105.1|2109.1|2103.1|28
1680705900000|2023-04-05 14:45:00|2110.4|2104.4|2110.4|2104.4|2111.6|2105.6|2110.1|2104.1|20
1680706200000|2023-04-05 14:50:00|2109.4|2103.4|2110.4|2104.4|2110.9|2104.9|2109.4|2103.4|31
1680706500000|2023-04-05 14:55:00|2110.6|2104.6|2111.4|2105.4|2112.1|2106.1|2109.4|2103.4|37
1680706800000|2023-04-05 15:00:00|2111.1|2105.1|2109.4|2103.4|2111.1|2105.1|2107.4|2101.4|19
1680707100000|2023-04-05 15:05:00|2109.6|2103.6|2107.6|2101.6|2110.9|2104.9|2107.6|2101.6|18
1680707400000|2023-04-05 15:10:00|2107.9|2101.9|2108.6|2102.6|2110.4|2104.4|2107.4|2101.4|61
1680707700000|2023-04-05 15:15:00|2108.9|2102.9|2112.4|2106.4|2115.6|2109.6|2108.9|2102.9|121
1680708000000|2023-04-05 15:20:00|2112.1|2106.1|2109.1|2103.1|2112.1|2106.1|2109.1|2103.1|28
1680708300000|2023-04-05 15:25:00|2109.4|2103.4|2109.6|2103.6|2110.4|2104.4|2109.4|2103.4|17
1680708600000|2023-04-05 15:30:00|2109.9|2103.9|2111.1|2105.1|2112.1|2106.1|2109.9|2103.9|24
1680708900000|2023-04-05 15:35:00|2110.4|2104.4|2112.4|2106.4|2112.6|2106.6|2110.1|2104.1|26
1680709200000|2023-04-05 15:40:00|2112.6|2106.6|2115.4|2109.4|2115.6|2109.6|2112.4|2106.4|22
1680709500000|2023-04-05 15:45:00|2115.1|2109.1|2114.9|2108.9|2115.1|2109.1|2112.6|2106.6|17
1680709800000|2023-04-05 15:50:00|2115.1|2109.1|2114.6|2108.6|2115.1|2109.1|2114.6|2108.6|6
1680710100000|2023-04-05 15:55:00|2114.4|2108.4|2115.9|2109.9|2118.4|2112.4|2113.9|2107.9|32
1680710400000|2023-04-05 16:00:00|2116.1|2110.1|2114.9|2108.9|2117.1|2111.1|2114.9|2108.9|11
1680710700000|2023-04-05 16:05:00|2114.6|2108.6|2114.6|2108.6|2115.5|2109.5|2112.9|2106.9|24
1680711000000|2023-04-05 16:10:00|2113.6|2107.6|2115.1|2109.1|2115.4|2109.4|2113.6|2107.6|15
1680711300000|2023-04-05 16:15:00|2114.9|2108.9|2115.4|2109.4|2115.4|2109.4|2114.6|2108.6|5
1680711600000|2023-04-05 16:20:00|2115.1|2109.1|2114.6|2108.6|2115.1|2109.1|2114.6|2108.6|14
1680711900000|2023-04-05 16:25:00|2114.4|2108.4|2114.4|2108.4|2114.4|2108.4|2114.1|2108.1|9
1680712200000|2023-04-05 16:30:00|2114.6|2108.6|2114.9|2108.9|2114.9|2108.9|2114.6|2108.6|2
1680712500000|2023-04-05 16:35:00|2114.6|2108.6|2114.6|2108.6|2114.6|2108.6|2114.6|2108.6|1
1680712800000|2023-04-05 16:40:00|2114.4|2108.4|2110.6|2104.6|2114.4|2108.4|2110.1|2104.1|31
1680713100000|2023-04-05 16:45:00|2110.4|2104.4|2111.9|2105.9|2112.1|2106.1|2110.1|2104.1|31
1680713400000|2023-04-05 16:50:00|2111.6|2105.6|2112.4|2106.4|2112.4|2106.4|2110.6|2104.6|11
1680713700000|2023-04-05 16:55:00|2111.6|2105.6|2111.6|2105.6|2112|2106|2109.9|2103.9|32
1680714000000|2023-04-05 17:00:00|2111.5|2105.5|2111.1|2105.1|2111.6|2105.6|2111.1|2105.1|20
1680714300000|2023-04-05 17:05:00|2111.4|2105.4|2111.5|2105.5|2111.6|2105.6|2111.3|2105.3|7
1680714600000|2023-04-05 17:10:00|2111.4|2105.4|2111.5|2105.5|2111.6|2105.6|2111.1|2105.1|9
1680714900000|2023-04-05 17:15:00|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|1
1680715200000|2023-04-05 17:20:00|2111.4|2105.4|2111.6|2105.6|2111.6|2105.6|2111.4|2105.4|5
1680715500000|2023-04-05 17:25:00|2111.8|2105.8|2112.1|2106.1|2112.4|2106.4|2111.6|2105.6|8
1680715800000|2023-04-05 17:30:00|2112.4|2106.4|2112.5|2106.5|2112.6|2106.6|2111.5|2105.5|20
1680716100000|2023-04-05 17:35:00|2112.3|2106.3|2112.5|2106.5|2112.6|2106.6|2112.3|2106.3|3
1680716400000|2023-04-05 17:40:00|2112.4|2106.4|2112.6|2106.6|2113.1|2107.1|2111.9|2105.9|13
1680716700000|2023-04-05 17:45:00|2112.4|2106.4|2112.9|2106.9|2112.9|2106.9|2112.4|2106.4|3
1680717000000|2023-04-05 17:50:00|2112|2106|2112.4|2106.4|2112.6|2106.6|2112|2106|18
1680717300000|2023-04-05 17:55:00|2118.8|2100|2119.3|2100.5|2119.3|2100.5|2118.8|2100|2
1680739200000|2023-04-06 00:00:00|2115.9|2109.9|2114.9|2108.9|2115.9|2109.9|2114.9|2108.9|3
1680739500000|2023-04-06 00:05:00|2115.3|2109.3|2116.5|2110.5|2117.5|2111.5|2115.3|2109.3|8
1680739800000|2023-04-06 00:10:00|2116.3|2110.3|2115|2109|2116.3|2110.3|2114.8|2108.8|8
1680740100000|2023-04-06 00:15:00|2114.8|2108.8|2114|2108|2114.8|2108.8|2112.9|2106.9|11
1680740400000|2023-04-06 00:20:00|2114.3|2108.3|2115.5|2109.5|2115.8|2109.8|2113.8|2107.8|9
1680740700000|2023-04-06 00:25:00|2115.3|2109.3|2114.5|2108.5|2115.3|2109.3|2114.5|2108.5|2
1680741300000|2023-04-06 00:35:00|2115.8|2109.8|2116.5|2110.5|2116.5|2110.5|2115.3|2109.3|8
1680741600000|2023-04-06 00:40:00|2117|2111|2117|2111|2117|2111|2117|2111|1
1680741900000|2023-04-06 00:45:00|2118|2112|2117.8|2111.8|2118|2112|2116.3|2110.3|4
1680742200000|2023-04-06 00:50:00|2117.5|2111.5|2114.8|2108.8|2117.5|2111.5|2114.8|2108.8|7
1680742500000|2023-04-06 00:55:00|2115|2109|2114.5|2108.5|2115|2109|2114.3|2108.3|9
1680742800000|2023-04-06 01:00:00|2114.8|2108.8|2120|2114|2120.5|2114.5|2114.8|2108.8|47
1680743100000|2023-04-06 01:05:00|2119.8|2113.8|2120.3|2114.3|2120.5|2114.5|2119.8|2113.8|7
1680743400000|2023-04-06 01:10:00|2120.5|2114.5|2120.3|2114.3|2120.8|2114.8|2120.3|2114.3|4
1680743700000|2023-04-06 01:15:00|2120.5|2114.5|2119.3|2113.3|2120.5|2114.5|2119|2113|10
1680744000000|2023-04-06 01:20:00|2119|2113|2119.5|2113.5|2120|2114|2119|2113|5
1680744300000|2023-04-06 01:25:00|2119.3|2113.3|2119.8|2113.8|2120.3|2114.3|2119|2113|5
1680744600000|2023-04-06 01:30:00|2119.5|2113.5|2120.3|2114.3|2120.3|2114.3|2118.5|2112.5|16
1680744900000|2023-04-06 01:35:00|2120|2114|2120.3|2114.3|2120.3|2114.3|2119.5|2113.5|8
1680745200000|2023-04-06 01:40:00|2120.5|2114.5|2120.5|2114.5|2120.5|2114.5|2120.5|2114.5|1
1680745800000|2023-04-06 01:50:00|2120.3|2114.3|2120.5|2114.5|2120.5|2114.5|2120.3|2114.3|2
1680746100000|2023-04-06 01:55:00|2120.3|2114.3|2120.3|2114.3|2120.5|2114.5|2119.8|2113.8|6
1680746400000|2023-04-06 02:00:00|2120|2114|2120.3|2114.3|2120.3|2114.3|2120|2114|2
1680746700000|2023-04-06 02:05:00|2120|2114|2120|2114|2120.3|2114.3|2119.8|2113.8|7
1680747000000|2023-04-06 02:10:00|2120.3|2114.3|2120.5|2114.5|2120.5|2114.5|2120.3|2114.3|4
1680747300000|2023-04-06 02:15:00|2120.3|2114.3|2119|2113|2120.3|2114.3|2119|2113|4
1680747600000|2023-04-06 02:20:00|2118.8|2112.8|2118.8|2112.8|2118.8|2112.8|2118.8|2112.8|1
1680748200000|2023-04-06 02:30:00|2119|2113|2120|2114|2120|2114|2119|2113|8
1680748500000|2023-04-06 02:35:00|2119.8|2113.8|2119.5|2113.5|2119.8|2113.8|2119.5|2113.5|2
1680748800000|2023-04-06 02:40:00|2119.3|2113.3|2119.5|2113.5|2119.5|2113.5|2119.3|2113.3|2
1680749100000|2023-04-06 02:45:00|2119.3|2113.3|2119.3|2113.3|2119.3|2113.3|2119.3|2113.3|1
1680749400000|2023-04-06 02:50:00|2119|2113|2119.3|2113.3|2119.3|2113.3|2118.8|2112.8|4
1680749700000|2023-04-06 02:55:00|2119|2113|2119|2113|2119|2113|2118.8|2112.8|3
1680750000000|2023-04-06 03:00:00|2119.3|2113.3|2118.5|2112.5|2119.3|2113.3|2118.5|2112.5|3
1680750300000|2023-04-06 03:05:00|2118.8|2112.8|2118.8|2112.8|2119|2113|2118.8|2112.8|3
1680750600000|2023-04-06 03:10:00|2118.5|2112.5|2118.8|2112.8|2118.8|2112.8|2118.5|2112.5|4
1680750900000|2023-04-06 03:15:00|2118.5|2112.5|2118.5|2112.5|2118.5|2112.5|2118.5|2112.5|1
1680751200000|2023-04-06 03:20:00|2118.8|2112.8|2118.5|2112.5|2119|2113|2118.3|2112.3|14
1680755700000|2023-04-06 04:35:00|2118.8|2112.8|2118.8|2112.8|2118.8|2112.8|2118.8|2112.8|1
1680756600000|2023-04-06 04:50:00|2118.5|2112.5|2118.5|2112.5|2118.5|2112.5|2118.5|2112.5|1
1680756900000|2023-04-06 04:55:00|2118|2112|2116.5|2110.5|2118|2112|2116.5|2110.5|3
1680757200000|2023-04-06 05:00:00|2116.8|2110.8|2117.5|2111.5|2117.5|2111.5|2116.8|2110.8|3
1680757500000|2023-04-06 05:05:00|2117.3|2111.3|2116.5|2110.5|2117.3|2111.3|2116|2110|5
1680757800000|2023-04-06 05:10:00|2116.8|2110.8|2117|2111|2117|2111|2116.5|2110.5|4
1680758700000|2023-04-06 05:25:00|2117.3|2111.3|2118|2112|2118|2112|2117.3|2111.3|4
1680759000000|2023-04-06 05:30:00|2118.3|2112.3|2119.5|2113.5|2119.5|2113.5|2117|2111|14
1680759300000|2023-04-06 05:35:00|2119.3|2113.3|2116.1|2110.1|2119.3|2113.3|2116|2110|9
1680759600000|2023-04-06 05:40:00|2116|2110|2116|2110|2116|2110|2116|2110|1
1680759900000|2023-04-06 05:45:00|2116.8|2110.8|2118.5|2112.5|2118.5|2112.5|2116.8|2110.8|6
1680760200000|2023-04-06 05:50:00|2118.8|2112.8|2118.8|2112.8|2118.8|2112.8|2118.8|2112.8|1
1680760500000|2023-04-06 05:55:00|2118.5|2112.5|2118.3|2112.3|2118.5|2112.5|2118.3|2112.3|4
1680760800000|2023-04-06 06:00:00|2118.5|2112.5|2117.5|2111.5|2118.5|2112.5|2116.8|2110.8|10
1680761100000|2023-04-06 06:05:00|2117.3|2111.3|2118.8|2112.8|2118.8|2112.8|2117.3|2111.3|3
1680761700000|2023-04-06 06:15:00|2118.5|2112.5|2117.3|2111.3|2118.5|2112.5|2116.8|2110.8|13
1680762000000|2023-04-06 06:20:00|2117.5|2111.5|2117.3|2111.3|2117.8|2111.8|2116.3|2110.3|14
1680762300000|2023-04-06 06:25:00|2117.5|2111.5|2119|2113|2119|2113|2115.8|2109.8|17
1680762600000|2023-04-06 06:30:00|2119.3|2113.3|2120|2114|2120.5|2114.5|2119.3|2113.3|15
1680762900000|2023-04-06 06:35:00|2119.8|2113.8|2120.3|2114.3|2120.3|2114.3|2119.5|2113.5|11
1680763200000|2023-04-06 06:40:00|2120|2114|2119.8|2113.8|2120|2114|2119.5|2113.5|10
1680763500000|2023-04-06 06:45:00|2120|2114|2120|2114|2120|2114|2119.8|2113.8|15
1680763800000|2023-04-06 06:50:00|2119.8|2113.8|2120|2114|2120.3|2114.3|2119.8|2113.8|10
1680764100000|2023-04-06 06:55:00|2120.3|2114.3|2119.9|2113.9|2120.4|2114.4|2119.9|2113.9|18
1680764400000|2023-04-06 07:00:00|2120.1|2114.1|2120.1|2114.1|2120.5|2114.5|2117.4|2111.4|29
1680764700000|2023-04-06 07:05:00|2120.4|2114.4|2127.4|2121.4|2127.4|2121.4|2118|2112|32
1680765000000|2023-04-06 07:10:00|2126.9|2120.9|2125.5|2119.5|2128.8|2122.8|2124.6|2118.6|56
1680765300000|2023-04-06 07:15:00|2124.9|2118.9|2119.3|2113.3|2124.9|2118.9|2118.6|2112.6|26
1680765600000|2023-04-06 07:20:00|2119.4|2113.4|2119.4|2113.4|2119.4|2113.4|2119.1|2113.1|7
1680765900000|2023-04-06 07:25:00|2119.1|2113.1|2121.6|2115.6|2122.3|2116.3|2119.1|2113.1|9
1680766200000|2023-04-06 07:30:00|2121.9|2115.9|2124.1|2118.1|2124.1|2118.1|2121.9|2115.9|7
1680766500000|2023-04-06 07:35:00|2123.9|2117.9|2120.4|2114.4|2123.9|2117.9|2120.4|2114.4|29
1680766800000|2023-04-06 07:40:00|2120.1|2114.1|2119.1|2113.1|2120.1|2114.1|2114.9|2108.9|26
1680767100000|2023-04-06 07:45:00|2119.9|2113.9|2121.1|2115.1|2121.1|2115.1|2119.6|2113.6|5
1680767400000|2023-04-06 07:50:00|2120.9|2114.9|2119.1|2113.1|2123.1|2117.1|2119.1|2113.1|23
1680767700000|2023-04-06 07:55:00|2118.9|2112.9|2119.4|2113.4|2119.4|2113.4|2118.1|2112.1|4
1680768000000|2023-04-06 08:00:00|2119.1|2113.1|2118.4|2112.4|2119.1|2113.1|2116.1|2110.1|32
1680768300000|2023-04-06 08:05:00|2118.6|2112.6|2118.1|2112.1|2118.9|2112.9|2117.4|2111.4|13
1680768600000|2023-04-06 08:10:00|2117.9|2111.9|2118.1|2112.1|2118.6|2112.6|2116.6|2110.6|18
1680768900000|2023-04-06 08:15:00|2118.4|2112.4|2118.1|2112.1|2118.6|2112.6|2117.9|2111.9|7
1680769200000|2023-04-06 08:20:00|2118.4|2112.4|2121.6|2115.6|2122.3|2116.3|2117.9|2111.9|24
1680769500000|2023-04-06 08:25:00|2121.9|2115.9|2121.6|2115.6|2122.1|2116.1|2121.6|2115.6|6
1680769800000|2023-04-06 08:30:00|2121.9|2115.9|2125.3|2119.3|2125.3|2119.3|2121.6|2115.6|14
1680770100000|2023-04-06 08:35:00|2125.1|2119.1|2126.4|2120.4|2126.4|2120.4|2123|2117|17
1680770400000|2023-04-06 08:40:00|2126.1|2120.1|2125.4|2119.4|2126.1|2120.1|2124.9|2118.9|8
1680770700000|2023-04-06 08:45:00|2125.1|2119.1|2124.1|2118.1|2125.6|2119.6|2123.4|2117.4|23
1680771000000|2023-04-06 08:50:00|2124.4|2118.4|2125.4|2119.4|2125.6|2119.6|2124.4|2118.4|11
1680771300000|2023-04-06 08:55:00|2125.6|2119.6|2123.1|2117.1|2125.6|2119.6|2123.1|2117.1|14
1680771600000|2023-04-06 09:00:00|2122.9|2116.9|2120.9|2114.9|2124.6|2118.6|2120.9|2114.9|17
1680771900000|2023-04-06 09:05:00|2121.1|2115.1|2121.4|2115.4|2121.4|2115.4|2120.1|2114.1|15
1680772200000|2023-04-06 09:10:00|2121.6|2115.6|2119.9|2113.9|2121.6|2115.6|2119.6|2113.6|10
1680772500000|2023-04-06 09:15:00|2119.6|2113.6|2119.4|2113.4|2119.6|2113.6|2118.9|2112.9|6
1680772800000|2023-04-06 09:20:00|2119.1|2113.1|2120.6|2114.6|2120.6|2114.6|2118.9|2112.9|8
1680773100000|2023-04-06 09:25:00|2120.9|2114.9|2122.4|2116.4|2123.6|2117.6|2120.9|2114.9|20
1680773400000|2023-04-06 09:30:00|2122.9|2116.9|2123.6|2117.6|2124.6|2118.6|2122.6|2116.6|12
1680773700000|2023-04-06 09:35:00|2123.4|2117.4|2120.6|2114.6|2123.4|2117.4|2120.6|2114.6|17
1680774000000|2023-04-06 09:40:00|2120.9|2114.9|2119.6|2113.6|2121.1|2115.1|2118.9|2112.9|11
1680774300000|2023-04-06 09:45:00|2119.4|2113.4|2121.6|2115.6|2121.9|2115.9|2119.4|2113.4|11
1680774600000|2023-04-06 09:50:00|2122.1|2116.1|2121.1|2115.1|2123.6|2117.6|2121.1|2115.1|21
1680774900000|2023-04-06 09:55:00|2121.4|2115.4|2122.4|2116.4|2122.4|2116.4|2120.9|2114.9|11
1680775200000|2023-04-06 10:00:00|2122.1|2116.1|2121.4|2115.4|2122.1|2116.1|2119.9|2113.9|18
1680775500000|2023-04-06 10:05:00|2121.6|2115.6|2119.6|2113.6|2121.9|2115.9|2119.6|2113.6|15
1680775800000|2023-04-06 10:10:00|2119.4|2113.4|2120.9|2114.9|2121.1|2115.1|2118.6|2112.6|15
1680776100000|2023-04-06 10:15:00|2121.1|2115.1|2122.6|2116.6|2122.6|2116.6|2121.1|2115.1|4
1680776400000|2023-04-06 10:20:00|2123.1|2117.1|2121.4|2115.4|2123.4|2117.4|2121.1|2115.1|24
1680776700000|2023-04-06 10:25:00|2121.6|2115.6|2121.6|2115.6|2123.1|2117.1|2121.6|2115.6|17
1680777000000|2023-04-06 10:30:00|2122.1|2116.1|2120.4|2114.4|2122.9|2116.9|2119.6|2113.6|19
1680777300000|2023-04-06 10:35:00|2120.6|2114.6|2120.1|2114.1|2120.6|2114.6|2119.9|2113.9|7
1680777600000|2023-04-06 10:40:00|2121.4|2115.4|2121.1|2115.1|2121.4|2115.4|2119.4|2113.4|19
1680777900000|2023-04-06 10:45:00|2120.9|2114.9|2121.1|2115.1|2121.1|2115.1|2120.6|2114.6|8
1680778200000|2023-04-06 10:50:00|2121.4|2115.4|2120.9|2114.9|2121.4|2115.4|2120.6|2114.6|9
1680778500000|2023-04-06 10:55:00|2120.6|2114.6|2119.9|2113.9|2120.9|2114.9|2119.4|2113.4|14
1680778800000|2023-04-06 11:00:00|2119.4|2113.4|2120.6|2114.6|2121.6|2115.6|2118.9|2112.9|22
1680779100000|2023-04-06 11:05:00|2120.4|2114.4|2120.1|2114.1|2121.1|2115.1|2119.4|2113.4|12
1680779400000|2023-04-06 11:10:00|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|2120.1|2114.1|3
1680779700000|2023-04-06 11:15:00|2120.1|2114.1|2120.1|2114.1|2120.6|2114.6|2119.9|2113.9|7
1680780000000|2023-04-06 11:20:00|2120.4|2114.4|2120.4|2114.4|2120.6|2114.6|2120.4|2114.4|5
1680780300000|2023-04-06 11:25:00|2120.9|2114.9|2119.4|2113.4|2120.9|2114.9|2119.4|2113.4|9
1680780600000|2023-04-06 11:30:00|2119.6|2113.6|2118.9|2112.9|2120.1|2114.1|2118.9|2112.9|9
1680780900000|2023-04-06 11:35:00|2118.6|2112.6|2118.1|2112.1|2118.6|2112.6|2117.9|2111.9|13
1680781200000|2023-04-06 11:40:00|2118.4|2112.4|2119.9|2113.9|2120.1|2114.1|2118.4|2112.4|12
1680781500000|2023-04-06 11:45:00|2119.6|2113.6|2120.9|2114.9|2122.1|2116.1|2119.6|2113.6|25
1680781800000|2023-04-06 11:50:00|2121.4|2115.4|2117.4|2111.4|2122.1|2116.1|2115.9|2109.9|37
1680782100000|2023-04-06 11:55:00|2115.9|2109.9|2113.4|2107.4|2118.6|2112.6|2110.6|2104.6|45
1680782400000|2023-04-06 12:00:00|2113.6|2107.6|2116.6|2110.6|2117.6|2111.6|2113.6|2107.6|36
1680782700000|2023-04-06 12:05:00|2116.4|2110.4|2115.6|2109.6|2117.4|2111.4|2114.1|2108.1|26
1680783000000|2023-04-06 12:10:00|2115.4|2109.4|2116.4|2110.4|2116.9|2110.9|2115.1|2109.1|23
1680783300000|2023-04-06 12:15:00|2116.1|2110.1|2112.4|2106.4|2116.1|2110.1|2112.4|2106.4|23
1680783600000|2023-04-06 12:20:00|2112.1|2106.1|2112.4|2106.4|2113.9|2107.9|2112.1|2106.1|11
1680783900000|2023-04-06 12:25:00|2112.1|2106.1|2112.1|2106.1|2112.4|2106.4|2111.9|2105.9|7
1680784200000|2023-04-06 12:30:00|2112.4|2106.4|2109.4|2103.4|2113.9|2107.9|2109.4|2103.4|36
1680784500000|2023-04-06 12:35:00|2109.6|2103.6|2109.6|2103.6|2110.1|2104.1|2109.6|2103.6|9
1680784800000|2023-04-06 12:40:00|2109.9|2103.9|2109.1|2103.1|2109.9|2103.9|2108.9|2102.9|9
1680785100000|2023-04-06 12:45:00|2109.4|2103.4|2109.1|2103.1|2110.1|2104.1|2108.9|2102.9|15
1680785400000|2023-04-06 12:50:00|2109.6|2103.6|2109.6|2103.6|2110.9|2104.9|2108.9|2102.9|26
1680785700000|2023-04-06 12:55:00|2109.4|2103.4|2102.9|2096.9|2109.6|2103.6|2100.9|2094.9|53
1680786000000|2023-04-06 13:00:00|2102.6|2096.6|2107.4|2101.4|2107.6|2101.6|2101.9|2095.9|103
1680786300000|2023-04-06 13:05:00|2107.9|2101.9|2113.1|2107.1|2114.4|2108.4|2107.9|2101.9|66
1680786600000|2023-04-06 13:10:00|2113.4|2107.4|2106.4|2100.4|2113.6|2107.6|2106.4|2100.4|49
1680786900000|2023-04-06 13:15:00|2106.6|2100.6|2108.1|2102.1|2108.6|2102.6|2104.6|2098.6|50
1680787200000|2023-04-06 13:20:00|2108.4|2102.4|2110.6|2104.6|2111.6|2105.6|2108.4|2102.4|32
1680787500000|2023-04-06 13:25:00|2111.9|2105.9|2110.9|2104.9|2115.4|2109.4|2110.1|2104.1|40
1680787800000|2023-04-06 13:30:00|2110.6|2104.6|2108.1|2102.1|2112.9|2106.9|2108|2102|26
1680788100000|2023-04-06 13:35:00|2109.1|2103.1|2106.9|2100.9|2109.1|2103.1|2106.9|2100.9|16
1680788400000|2023-04-06 13:40:00|2107.4|2101.4|2106.9|2100.9|2108.4|2102.4|2104|2098|29
1680788700000|2023-04-06 13:45:00|2106.6|2100.6|2104.9|2098.9|2106.6|2100.6|2104.4|2098.4|18
1680789000000|2023-04-06 13:50:00|2105.1|2099.1|2104.1|2098.1|2106.4|2100.4|2103.1|2097.1|28
1680789300000|2023-04-06 13:55:00|2103.9|2097.9|2104.4|2098.4|2105.1|2099.1|2103.1|2097.1|26
1680789600000|2023-04-06 14:00:00|2105.1|2099.1|2104.4|2098.4|2107.6|2101.6|2103.9|2097.9|40
1680789900000|2023-04-06 14:05:00|2104.1|2098.1|2106.1|2100.1|2107.9|2101.9|2103.9|2097.9|33
1680790200000|2023-04-06 14:10:00|2106.4|2100.4|2107.9|2101.9|2108.9|2102.9|2106.1|2100.1|25
1680790500000|2023-04-06 14:15:00|2107.6|2101.6|2106.6|2100.6|2107.6|2101.6|2106.4|2100.4|16
1680790800000|2023-04-06 14:20:00|2106.4|2100.4|2106.4|2100.4|2108.4|2102.4|2105.9|2099.9|17
1680791100000|2023-04-06 14:25:00|2106.6|2100.6|2106.1|2100.1|2108.4|2102.4|2105.4|2099.4|20
1680791400000|2023-04-06 14:30:00|2106.6|2100.6|2104.4|2098.4|2107.6|2101.6|2104.1|2098.1|30
1680791700000|2023-04-06 14:35:00|2104.1|2098.1|2104.6|2098.6|2104.9|2098.9|2102.9|2096.9|20
1680792000000|2023-04-06 14:40:00|2104.4|2098.4|2105.9|2099.9|2105.9|2099.9|2102.9|2096.9|29
1680792300000|2023-04-06 14:45:00|2105.4|2099.4|2105.4|2099.4|2107.4|2101.4|2104.1|2098.1|32
1680792600000|2023-04-06 14:50:00|2105.1|2099.1|2103.1|2097.1|2105.1|2099.1|2102.9|2096.9|26
1680792900000|2023-04-06 14:55:00|2103.6|2097.6|2103.9|2097.9|2105.6|2099.6|2102.9|2096.9|23
1680793200000|2023-04-06 15:00:00|2104.4|2098.4|2105.6|2099.6|2107.4|2101.4|2104.4|2098.4|28
1680793500000|2023-04-06 15:05:00|2105.4|2099.4|2097.4|2091.4|2105.4|2099.4|2094.4|2088.4|79
1680793800000|2023-04-06 15:10:00|2097.5|2091.5|2097.4|2091.4|2098.1|2092.1|2094.4|2088.4|52
1680794100000|2023-04-06 15:15:00|2097.9|2091.9|2098.6|2092.6|2101.5|2095.5|2096.3|2090.3|92
1680794400000|2023-04-06 15:20:00|2098.4|2092.4|2095.9|2089.9|2098.4|2092.4|2092.6|2086.6|36
1680794700000|2023-04-06 15:25:00|2095.6|2089.6|2097.4|2091.4|2098.1|2092.1|2094.9|2088.9|24
1680795000000|2023-04-06 15:30:00|2097.1|2091.1|2101.1|2095.1|2101.1|2095.1|2095.6|2089.6|30
1680795300000|2023-04-06 15:35:00|2101.9|2095.9|2101.5|2095.5|2105.1|2099.1|2097.4|2091.4|47
1680795600000|2023-04-06 15:40:00|2101.6|2095.6|2101|2095|2103.9|2097.9|2098.6|2092.6|28
1680795900000|2023-04-06 15:45:00|2101.1|2095.1|2103.6|2097.6|2104.4|2098.4|2101.1|2095.1|14
1680796200000|2023-04-06 15:50:00|2103.9|2097.9|2103.4|2097.4|2104.1|2098.1|2103.4|2097.4|17
1680796500000|2023-04-06 15:55:00|2103.6|2097.6|2100.4|2094.4|2103.9|2097.9|2100.4|2094.4|15
1680796800000|2023-04-06 16:00:00|2100.6|2094.6|2103.4|2097.4|2104.1|2098.1|2099.6|2093.6|24
1680797100000|2023-04-06 16:05:00|2103.6|2097.6|2105.4|2099.4|2106.6|2100.6|2102.9|2096.9|55
1680797400000|2023-04-06 16:10:00|2105.1|2099.1|2105.4|2099.4|2105.4|2099.4|2104.1|2098.1|44
1680797700000|2023-04-06 16:15:00|2105.6|2099.6|2105.4|2099.4|2106.6|2100.6|2105.1|2099.1|22
1680798000000|2023-04-06 16:20:00|2105.6|2099.6|2104.1|2098.1|2106.4|2100.4|2104.1|2098.1|13
1680798300000|2023-04-06 16:25:00|2103.9|2097.9|2102.4|2096.4|2104.1|2098.1|2102.4|2096.4|8
1680798600000|2023-04-06 16:30:00|2102.6|2096.6|2110.1|2104.1|2112.8|2106.8|2102.6|2096.6|37
1680798900000|2023-04-06 16:35:00|2110.4|2104.4|2111.4|2105.4|2111.9|2105.9|2109.6|2103.6|21
1680799200000|2023-04-06 16:40:00|2111.1|2105.1|2109.9|2103.9|2111.1|2105.1|2109.1|2103.1|27
1680799500000|2023-04-06 16:45:00|2110.1|2104.1|2111.1|2105.1|2113.6|2107.6|2110.1|2104.1|29
1680799800000|2023-04-06 16:50:00|2110.9|2104.9|2110.6|2104.6|2112.9|2106.9|2110.1|2104.1|35
1680800100000|2023-04-06 16:55:00|2110.9|2104.9|2113.5|2107.5|2114|2108|2110.9|2104.9|35
1680800400000|2023-04-06 17:00:00|2113.3|2107.3|2113.5|2107.5|2113.5|2107.5|2113.3|2107.3|12
1680800700000|2023-04-06 17:05:00|2113.3|2107.3|2113.1|2107.1|2113.5|2107.5|2113.1|2107.1|12
1680801000000|2023-04-06 17:10:00|2113|2107|2112.4|2106.4|2113|2107|2112.1|2106.1|5
1680801300000|2023-04-06 17:15:00|2112.6|2106.6|2112.6|2106.6|2112.6|2106.6|2112.4|2106.4|3
1680802200000|2023-04-06 17:30:00|2112.8|2106.8|2112.6|2106.6|2112.8|2106.8|2112.1|2106.1|8
1680802500000|2023-04-06 17:35:00|2113.4|2107.4|2115.1|2109.1|2115.1|2109.1|2113.4|2107.4|2
1680802800000|2023-04-06 17:40:00|2114.9|2108.9|2114.6|2108.6|2114.9|2108.9|2114.6|2108.6|2
1680803100000|2023-04-06 17:45:00|2114.4|2108.4|2115.6|2109.6|2115.9|2109.9|2113.9|2107.9|12
1680803400000|2023-04-06 17:50:00|2115.9|2109.9|2116|2110|2116.1|2110.1|2115.9|2109.9|6
1680803700000|2023-04-06 17:55:00|2116.1|2110.1|2126|2107.3|2126.5|2110.8|2116.1|2104.5|8
1681171200000|2023-04-11 00:00:00|2106.1|2100.1|2109.9|2103.9|2109.9|2103.9|2105.5|2099.5|12
1681171500000|2023-04-11 00:05:00|2110|2104|2109.5|2103.5|2112|2106|2109.5|2103.5|7
1681171800000|2023-04-11 00:10:00|2109.8|2103.8|2110.3|2104.3|2111.5|2105.5|2109.8|2103.8|9
1681172100000|2023-04-11 00:15:00|2110|2104|2108.5|2102.5|2110|2104|2108.5|2102.5|7
1681172400000|2023-04-11 00:20:00|2108.3|2102.3|2107.5|2101.5|2108.3|2102.3|2107.5|2101.5|4
1681172700000|2023-04-11 00:25:00|2107.3|2101.3|2106.8|2100.8|2107.3|2101.3|2106.8|2100.8|3
1681174500000|2023-04-11 00:55:00|2106.5|2100.5|2105.5|2099.5|2106.5|2100.5|2105.5|2099.5|2
1681174800000|2023-04-11 01:00:00|2105.8|2099.8|2107.6|2101.6|2109.8|2103.8|2105.8|2099.8|28
1681175100000|2023-04-11 01:05:00|2107.5|2101.5|2107.8|2101.8|2109.3|2103.3|2107.5|2101.5|16
1681175400000|2023-04-11 01:10:00|2107.5|2101.5|2108.8|2102.8|2109.3|2103.3|2107.3|2101.3|12
1681175700000|2023-04-11 01:15:00|2109|2103|2108.8|2102.8|2110.8|2104.8|2108.5|2102.5|9
1681176000000|2023-04-11 01:20:00|2108.5|2102.5|2108.3|2102.3|2108.5|2102.5|2108.3|2102.3|2
1681176300000|2023-04-11 01:25:00|2108|2102|2107.8|2101.8|2108|2102|2107.3|2101.3|9
1681176600000|2023-04-11 01:30:00|2107.5|2101.5|2105.3|2099.3|2107.5|2101.5|2105|2099|7
1681176900000|2023-04-11 01:35:00|2105.5|2099.5|2108.3|2102.3|2108.3|2102.3|2104.3|2098.3|21
1681177200000|2023-04-11 01:40:00|2108|2102|2108.5|2102.5|2108.8|2102.8|2108|2102|8
1681177500000|2023-04-11 01:45:00|2108.3|2102.3|2106.5|2100.5|2108.3|2102.3|2106|2100|7
1681177800000|2023-04-11 01:50:00|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|1
1681178100000|2023-04-11 01:55:00|2106|2100|2107.5|2101.5|2107.5|2101.5|2106|2100|4
1681178400000|2023-04-11 02:00:00|2106.3|2100.3|2110|2104|2110.5|2104.5|2106.3|2100.3|13
1681178700000|2023-04-11 02:05:00|2110.3|2104.3|2111.3|2105.3|2111.3|2105.3|2110.3|2104.3|6
1681179000000|2023-04-11 02:10:00|2111.8|2105.8|2112|2106|2112|2106|2111.8|2105.8|2
1681179300000|2023-04-11 02:15:00|2111.8|2105.8|2109|2103|2111.8|2105.8|2109|2103|5
1681179900000|2023-04-11 02:25:00|2108.8|2102.8|2108|2102|2108.8|2102.8|2107.8|2101.8|5
1681180200000|2023-04-11 02:30:00|2108.3|2102.3|2108.3|2102.3|2108.5|2102.5|2108.3|2102.3|5
1681180500000|2023-04-11 02:35:00|2108|2102|2108|2102|2108|2102|2108|2102|1
1681181700000|2023-04-11 02:55:00|2107.8|2101.8|2107.8|2101.8|2107.8|2101.8|2107.8|2101.8|1
1681182600000|2023-04-11 03:10:00|2108|2102|2108.3|2102.3|2108.5|2102.5|2108|2102|4
1681183500000|2023-04-11 03:25:00|2108|2102|2107.3|2101.3|2108|2102|2107.3|2101.3|3
1681183800000|2023-04-11 03:30:00|2107|2101|2107|2101|2107|2101|2107|2101|1
1681186800000|2023-04-11 04:20:00|2107.3|2101.3|2107.8|2101.8|2107.8|2101.8|2107.3|2101.3|3
1681188600000|2023-04-11 04:50:00|2108.3|2102.3|2108|2102|2108.3|2102.3|2108|2102|2
1681188900000|2023-04-11 04:55:00|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|1
1681189200000|2023-04-11 05:00:00|2108|2102|2108.3|2102.3|2108.3|2102.3|2108|2102|4
1681189500000|2023-04-11 05:05:00|2108|2102|2108|2102|2108|2102|2108|2102|1
1681189800000|2023-04-11 05:10:00|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|1
1681190100000|2023-04-11 05:15:00|2108|2102|2108|2102|2108.3|2102.3|2108|2102|3
1681190700000|2023-04-11 05:25:00|2108.3|2102.3|2110.6|2104.6|2110.8|2104.8|2108.3|2102.3|3
1681191000000|2023-04-11 05:30:00|2110.9|2104.9|2109|2103|2112.8|2106.8|2109|2103|13
1681191300000|2023-04-11 05:35:00|2109.3|2103.3|2108.8|2102.8|2109.8|2103.8|2108.5|2102.5|7
1681191600000|2023-04-11 05:40:00|2108.5|2102.5|2108.3|2102.3|2108.5|2102.5|2108.3|2102.3|4
1681191900000|2023-04-11 05:45:00|2111.6|2105.6|2109.8|2103.8|2111.6|2105.6|2109.5|2103.5|10
1681192200000|2023-04-11 05:50:00|2110|2104|2109.5|2103.5|2110.3|2104.3|2109.3|2103.3|7
1681192500000|2023-04-11 05:55:00|2109.3|2103.3|2110|2104|2110|2104|2109.3|2103.3|3
1681192800000|2023-04-11 06:00:00|2109.8|2103.8|2109|2103|2109.8|2103.8|2107.8|2101.8|10
1681193100000|2023-04-11 06:05:00|2108.8|2102.8|2109.3|2103.3|2110.3|2104.3|2108.5|2102.5|8
1681193400000|2023-04-11 06:10:00|2109.5|2103.5|2110.8|2104.8|2110.8|2104.8|2109.3|2103.3|9
1681193700000|2023-04-11 06:15:00|2111|2105|2109.8|2103.8|2111|2105|2109.5|2103.5|9
1681194000000|2023-04-11 06:20:00|2110|2104|2110.5|2104.5|2110.8|2104.8|2109.8|2103.8|7
1681194600000|2023-04-11 06:30:00|2110.8|2104.8|2110.3|2104.3|2110.8|2104.8|2109.3|2103.3|10
1681194900000|2023-04-11 06:35:00|2110|2104|2110|2104|2110|2104|2109.8|2103.8|3
1681195200000|2023-04-11 06:40:00|2110.8|2104.8|2111.3|2105.3|2111.8|2105.8|2109.3|2103.3|13
1681195500000|2023-04-11 06:45:00|2111.5|2105.5|2110.3|2104.3|2111.8|2105.8|2110.3|2104.3|8
1681195800000|2023-04-11 06:50:00|2110|2104|2110.3|2104.3|2110.3|2104.3|2110|2104|2
1681196100000|2023-04-11 06:55:00|2110.4|2104.4|2107.3|2101.3|2110.4|2104.4|2107.1|2101.1|16
1681196400000|2023-04-11 07:00:00|2107.8|2101.8|2105|2099|2110.1|2104.1|2104.9|2098.9|52
1681196700000|2023-04-11 07:05:00|2104.9|2098.9|2096.5|2090.5|2104.9|2098.9|2096|2090|72
1681197000000|2023-04-11 07:10:00|2096.6|2090.6|2099.1|2093.1|2101.4|2095.4|2096.6|2090.6|39
1681197300000|2023-04-11 07:15:00|2099.4|2093.4|2095|2089|2099.9|2093.9|2094.6|2088.6|25
1681197600000|2023-04-11 07:20:00|2094.9|2088.9|2097.9|2091.9|2098.4|2092.4|2094.9|2088.9|12
1681197900000|2023-04-11 07:25:00|2097.6|2091.6|2093|2087|2097.6|2091.6|2090.9|2084.9|22
1681198200000|2023-04-11 07:30:00|2093.3|2087.3|2092.9|2086.9|2095|2089|2091.4|2085.4|23
1681198500000|2023-04-11 07:35:00|2091.9|2085.9|2091.1|2085.1|2094.4|2088.4|2091.1|2085.1|21
1681198800000|2023-04-11 07:40:00|2091.4|2085.4|2092|2086|2093.9|2087.9|2091.4|2085.4|20
1681199100000|2023-04-11 07:45:00|2092.1|2086.1|2096.1|2090.1|2098|2092|2092.1|2086.1|29
1681199400000|2023-04-11 07:50:00|2096.4|2090.4|2095.9|2089.9|2098.1|2092.1|2095.6|2089.6|12
1681199700000|2023-04-11 07:55:00|2095.6|2089.6|2090.9|2084.9|2095.6|2089.6|2090.9|2084.9|33
1681200000000|2023-04-11 08:00:00|2091.1|2085.1|2090.9|2084.9|2094.1|2088.1|2090.9|2084.9|26
1681200300000|2023-04-11 08:05:00|2090.6|2084.6|2094.4|2088.4|2094.4|2088.4|2090.6|2084.6|12
1681200600000|2023-04-11 08:10:00|2094.6|2088.6|2093.9|2087.9|2094.6|2088.6|2092.1|2086.1|21
1681200900000|2023-04-11 08:15:00|2094.1|2088.1|2095.1|2089.1|2095.4|2089.4|2093.9|2087.9|14
1681201200000|2023-04-11 08:20:00|2095.4|2089.4|2095.6|2089.6|2095.6|2089.6|2094.4|2088.4|14
1681201500000|2023-04-11 08:25:00|2095.4|2089.4|2095.4|2089.4|2095.6|2089.6|2094.9|2088.9|17
1681201800000|2023-04-11 08:30:00|2096.4|2090.4|2096.9|2090.9|2099.1|2093.1|2096.1|2090.1|29
1681202100000|2023-04-11 08:35:00|2096.6|2090.6|2099.6|2093.6|2099.6|2093.6|2096.6|2090.6|16
1681202400000|2023-04-11 08:40:00|2099.9|2093.9|2099.6|2093.6|2101.1|2095.1|2099.1|2093.1|25
1681202700000|2023-04-11 08:45:00|2099.4|2093.4|2101.4|2095.4|2101.9|2095.9|2098.9|2092.9|21
1681203000000|2023-04-11 08:50:00|2101.1|2095.1|2098.6|2092.6|2101.1|2095.1|2098.6|2092.6|24
1681203300000|2023-04-11 08:55:00|2098.9|2092.9|2100.6|2094.6|2100.9|2094.9|2098.9|2092.9|20
1681203600000|2023-04-11 09:00:00|2100.4|2094.4|2099.9|2093.9|2100.4|2094.4|2098.9|2092.9|25
1681203900000|2023-04-11 09:05:00|2099.6|2093.6|2100.6|2094.6|2100.6|2094.6|2099.1|2093.1|20
1681204200000|2023-04-11 09:10:00|2099.9|2093.9|2098.6|2092.6|2099.9|2093.9|2098.4|2092.4|12
1681204500000|2023-04-11 09:15:00|2098.9|2092.9|2100.1|2094.1|2100.1|2094.1|2098.6|2092.6|12
1681204800000|2023-04-11 09:20:00|2099.6|2093.6|2102.1|2096.1|2104.4|2098.4|2099.6|2093.6|32
1681205100000|2023-04-11 09:25:00|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|2101.9|2095.9|5
1681205400000|2023-04-11 09:30:00|2102.6|2096.6|2104.1|2098.1|2104.6|2098.6|2102.4|2096.4|13
1681205700000|2023-04-11 09:35:00|2103.9|2097.9|2102.9|2096.9|2103.9|2097.9|2102.9|2096.9|10
1681206000000|2023-04-11 09:40:00|2103.1|2097.1|2104.4|2098.4|2104.4|2098.4|2102.1|2096.1|15
1681206300000|2023-04-11 09:45:00|2104.6|2098.6|2102.6|2096.6|2104.6|2098.6|2102.6|2096.6|12
1681206600000|2023-04-11 09:50:00|2102.9|2096.9|2105.4|2099.4|2106.6|2100.6|2102.9|2096.9|21
1681206900000|2023-04-11 09:55:00|2105.1|2099.1|2103.4|2097.4|2105.1|2099.1|2101.4|2095.4|22
1681207200000|2023-04-11 10:00:00|2103.1|2097.1|2103.1|2097.1|2103.1|2097.1|2102.4|2096.4|7
1681207500000|2023-04-11 10:05:00|2103.4|2097.4|2102.6|2096.6|2103.6|2097.6|2102.1|2096.1|14
1681207800000|2023-04-11 10:10:00|2102.4|2096.4|2102.6|2096.6|2102.6|2096.6|2101.9|2095.9|12
1681208100000|2023-04-11 10:15:00|2102.4|2096.4|2102.1|2096.1|2102.6|2096.6|2101.4|2095.4|16
1681208400000|2023-04-11 10:20:00|2101.9|2095.9|2101.6|2095.6|2102.6|2096.6|2101.1|2095.1|18
1681208700000|2023-04-11 10:25:00|2101.4|2095.4|2101.6|2095.6|2101.6|2095.6|2100.9|2094.9|11
1681209000000|2023-04-11 10:30:00|2101.4|2095.4|2101.1|2095.1|2101.6|2095.6|2100.4|2094.4|10
1681209300000|2023-04-11 10:35:00|2101.4|2095.4|2100.4|2094.4|2101.4|2095.4|2099.4|2093.4|19
1681209600000|2023-04-11 10:40:00|2100.6|2094.6|2099.9|2093.9|2101.6|2095.6|2099.9|2093.9|8
1681209900000|2023-04-11 10:45:00|2099.6|2093.6|2100.6|2094.6|2100.6|2094.6|2098.9|2092.9|15
1681210200000|2023-04-11 10:50:00|2100.9|2094.9|2099.6|2093.6|2100.9|2094.9|2099.4|2093.4|9
1681210500000|2023-04-11 10:55:00|2099.9|2093.9|2100.4|2094.4|2101.1|2095.1|2099.9|2093.9|7
1681210800000|2023-04-11 11:00:00|2100.6|2094.6|2100.6|2094.6|2102.4|2096.4|2100.6|2094.6|16
1681211100000|2023-04-11 11:05:00|2100.4|2094.4|2098.4|2092.4|2100.4|2094.4|2098.4|2092.4|34
1681211400000|2023-04-11 11:10:00|2098.1|2092.1|2097.6|2091.6|2098.1|2092.1|2096.9|2090.9|18
1681211700000|2023-04-11 11:15:00|2097.9|2091.9|2097.4|2091.4|2099.4|2093.4|2096.6|2090.6|25
1681212000000|2023-04-11 11:20:00|2097.1|2091.1|2098.1|2092.1|2099.5|2093.5|2097.1|2091.1|18
1681212300000|2023-04-11 11:25:00|2097.9|2091.9|2097.9|2091.9|2098.4|2092.4|2097.6|2091.6|7
1681212600000|2023-04-11 11:30:00|2097.6|2091.6|2095.4|2089.4|2097.9|2091.9|2095.4|2089.4|13
1681212900000|2023-04-11 11:35:00|2095.6|2089.6|2097.3|2091.3|2098.1|2092.1|2094.9|2088.9|53
1681213200000|2023-04-11 11:40:00|2097.4|2091.4|2102|2096|2102|2096|2097.4|2091.4|48
1681213500000|2023-04-11 11:45:00|2101.9|2095.9|2104.4|2098.4|2104.4|2098.4|2101.6|2095.6|38
1681213800000|2023-04-11 11:50:00|2103.6|2097.6|2100.4|2094.4|2103.6|2097.6|2099.9|2093.9|60
1681214100000|2023-04-11 11:55:00|2100.1|2094.1|2094.4|2088.4|2100.1|2094.1|2094.4|2088.4|57
1681214400000|2023-04-11 12:00:00|2094.1|2088.1|2088.6|2082.6|2094.1|2088.1|2088.6|2082.6|45
1681214700000|2023-04-11 12:05:00|2088.4|2082.4|2090.9|2084.9|2091.6|2085.6|2087.4|2081.4|38
1681215000000|2023-04-11 12:10:00|2091.1|2085.1|2090.9|2084.9|2091.6|2085.6|2090.6|2084.6|15
1681215300000|2023-04-11 12:15:00|2090.6|2084.6|2092.1|2086.1|2092.6|2086.6|2090.4|2084.4|25
1681215600000|2023-04-11 12:20:00|2092.4|2086.4|2091.9|2085.9|2093.1|2087.1|2090.9|2084.9|31
1681215900000|2023-04-11 12:25:00|2092.1|2086.1|2093.6|2087.6|2093.6|2087.6|2091.1|2085.1|26
1681216200000|2023-04-11 12:30:00|2093.4|2087.4|2091.6|2085.6|2093.9|2087.9|2091.6|2085.6|23
1681216500000|2023-04-11 12:35:00|2091.4|2085.4|2089.4|2083.4|2091.6|2085.6|2089.4|2083.4|16
1681216800000|2023-04-11 12:40:00|2089.1|2083.1|2091.6|2085.6|2091.9|2085.9|2089.1|2083.1|16
1681217100000|2023-04-11 12:45:00|2091.4|2085.4|2091.1|2085.1|2092.6|2086.6|2091.1|2085.1|14
1681217400000|2023-04-11 12:50:00|2091.4|2085.4|2093.1|2087.1|2093.9|2087.9|2090.9|2084.9|26
1681217700000|2023-04-11 12:55:00|2092.9|2086.9|2093.1|2087.1|2093.6|2087.6|2091.4|2085.4|23
1681218000000|2023-04-11 13:00:00|2093.4|2087.4|2105.5|2099.5|2106.8|2100.8|2093.4|2087.4|72
1681218300000|2023-04-11 13:05:00|2105.6|2099.6|2106.1|2100.1|2109.1|2103.1|2105.5|2099.5|32
1681218600000|2023-04-11 13:10:00|2105.9|2099.9|2101.1|2095.1|2105.9|2099.9|2099.9|2093.9|50
1681218900000|2023-04-11 13:15:00|2100.9|2094.9|2101.9|2095.9|2102.6|2096.6|2100.6|2094.6|59
1681219200000|2023-04-11 13:20:00|2101.6|2095.6|2098.6|2092.6|2101.6|2095.6|2098.1|2092.1|45
1681219500000|2023-04-11 13:25:00|2098.4|2092.4|2095.1|2089.1|2098.4|2092.4|2093.4|2087.4|38
1681219800000|2023-04-11 13:30:00|2094.9|2088.9|2091.9|2085.9|2094.9|2088.9|2091.4|2085.4|78
1681220100000|2023-04-11 13:35:00|2092.1|2086.1|2091.1|2085.1|2092.4|2086.4|2090.6|2084.6|85
1681220400000|2023-04-11 13:40:00|2090.9|2084.9|2090.9|2084.9|2092.4|2086.4|2088.9|2082.9|53
1681220700000|2023-04-11 13:45:00|2091.1|2085.1|2090.9|2084.9|2091.6|2085.6|2090.4|2084.4|31
1681221000000|2023-04-11 13:50:00|2091.1|2085.1|2089.4|2083.4|2091.1|2085.1|2089.4|2083.4|25
1681221300000|2023-04-11 13:55:00|2089.6|2083.6|2088.9|2082.9|2090.1|2084.1|2088.6|2082.6|21
1681221600000|2023-04-11 14:00:00|2088.6|2082.6|2090.6|2084.6|2090.9|2084.9|2086.6|2080.6|51
1681221900000|2023-04-11 14:05:00|2091.6|2085.6|2090.1|2084.1|2091.6|2085.6|2089.1|2083.1|49
1681222200000|2023-04-11 14:10:00|2089.6|2083.6|2089.9|2083.9|2092.6|2086.6|2089.6|2083.6|37
1681222500000|2023-04-11 14:15:00|2090.4|2084.4|2094.9|2088.9|2095.1|2089.1|2089.9|2083.9|49
1681222800000|2023-04-11 14:20:00|2094.6|2088.6|2095.1|2089.1|2095.6|2089.6|2093.9|2087.9|33
1681223100000|2023-04-11 14:25:00|2094.9|2088.9|2094.1|2088.1|2095.4|2089.4|2093.9|2087.9|41
1681223400000|2023-04-11 14:30:00|2093.9|2087.9|2096.9|2090.9|2097.1|2091.1|2093.6|2087.6|34
1681223700000|2023-04-11 14:35:00|2096.6|2090.6|2096.4|2090.4|2098.1|2092.1|2095.6|2089.6|31
1681224000000|2023-04-11 14:40:00|2095.9|2089.9|2094.1|2088.1|2095.9|2089.9|2093.6|2087.6|19
1681224300000|2023-04-11 14:45:00|2094.4|2088.4|2094.4|2088.4|2095.1|2089.1|2093.6|2087.6|26
1681224600000|2023-04-11 14:50:00|2094.9|2088.9|2095.1|2089.1|2095.1|2089.1|2094.1|2088.1|16
1681224900000|2023-04-11 14:55:00|2095.6|2089.6|2105|2099|2105|2099|2095.6|2089.6|79
1681225200000|2023-04-11 15:00:00|2105.4|2099.4|2101.1|2095.1|2107.9|2101.9|2100.9|2094.9|47
1681225500000|2023-04-11 15:05:00|2100.9|2094.9|2100.1|2094.1|2103.6|2097.6|2100.1|2094.1|31
1681225800000|2023-04-11 15:10:00|2099.4|2093.4|2090.6|2084.6|2099.4|2093.4|2089.6|2083.6|36
1681226100000|2023-04-11 15:15:00|2090.9|2084.9|2090|2084|2095.4|2089.4|2087.8|2081.8|98
1681226400000|2023-04-11 15:20:00|2090.8|2084.8|2098.8|2092.8|2099.5|2093.5|2090.8|2084.8|40
1681226700000|2023-04-11 15:25:00|2098.6|2092.6|2095.9|2089.9|2099.1|2093.1|2095.6|2089.6|18
1681227000000|2023-04-11 15:30:00|2096.1|2090.1|2096.1|2090.1|2096.4|2090.4|2095.4|2089.4|19
1681227300000|2023-04-11 15:35:00|2095.9|2089.9|2093.6|2087.6|2095.9|2089.9|2093.1|2087.1|15
1681227600000|2023-04-11 15:40:00|2093.1|2087.1|2092.1|2086.1|2093.4|2087.4|2092.1|2086.1|13
1681227900000|2023-04-11 15:45:00|2091.9|2085.9|2089.4|2083.4|2091.9|2085.9|2088.6|2082.6|11
1681228200000|2023-04-11 15:50:00|2089.6|2083.6|2087.6|2081.6|2090.4|2084.4|2087.1|2081.1|17
1681228500000|2023-04-11 15:55:00|2088.1|2082.1|2087.9|2081.9|2088.4|2082.4|2087.1|2081.1|15
1681228800000|2023-04-11 16:00:00|2087.6|2081.6|2089.4|2083.4|2089.4|2083.4|2087.1|2081.1|10
1681229100000|2023-04-11 16:05:00|2089.9|2083.9|2089.6|2083.6|2089.9|2083.9|2089.4|2083.4|8
1681229400000|2023-04-11 16:10:00|2089.4|2083.4|2089.6|2083.6|2089.6|2083.6|2089.4|2083.4|6
1681229700000|2023-04-11 16:15:00|2089.4|2083.4|2089.1|2083.1|2089.4|2083.4|2088.9|2082.9|4
1681230000000|2023-04-11 16:20:00|2088.9|2082.9|2089.6|2083.6|2089.6|2083.6|2088.9|2082.9|3
1681230300000|2023-04-11 16:25:00|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|2089.6|2083.6|3
1681230600000|2023-04-11 16:30:00|2090.1|2084.1|2090.4|2084.4|2090.4|2084.4|2090.1|2084.1|2
1681230900000|2023-04-11 16:35:00|2090.1|2084.1|2090.1|2084.1|2090.4|2084.4|2089.9|2083.9|16
1681231200000|2023-04-11 16:40:00|2090.4|2084.4|2090.4|2084.4|2090.6|2084.6|2089.9|2083.9|15
1681231500000|2023-04-11 16:45:00|2090.6|2084.6|2090.4|2084.4|2090.6|2084.6|2090.4|2084.4|4
1681231800000|2023-04-11 16:50:00|2090.1|2084.1|2090.1|2084.1|2090.4|2084.4|2089.9|2083.9|7
1681232100000|2023-04-11 16:55:00|2089.9|2083.9|2088.8|2082.8|2090.6|2084.6|2088|2082|52
1681232400000|2023-04-11 17:00:00|2088.6|2082.6|2089.3|2083.3|2089.3|2083.3|2088.5|2082.5|5
1681232700000|2023-04-11 17:05:00|2089.5|2083.5|2089.8|2083.8|2089.9|2083.9|2089.1|2083.1|10
1681233000000|2023-04-11 17:10:00|2090.3|2084.3|2090.9|2084.9|2090.9|2084.9|2090.3|2084.3|26
1681233300000|2023-04-11 17:15:00|2090.8|2084.8|2091.9|2085.9|2091.9|2085.9|2090.4|2084.4|18
1681233600000|2023-04-11 17:20:00|2091.1|2085.1|2091|2085|2091.3|2085.3|2090.9|2084.9|5
1681233900000|2023-04-11 17:25:00|2090.9|2084.9|2090.9|2084.9|2091|2085|2090.9|2084.9|5
1681234200000|2023-04-11 17:30:00|2091|2085|2088.5|2082.5|2091|2085|2088.5|2082.5|10
1681234500000|2023-04-11 17:35:00|2088.6|2082.6|2088.5|2082.5|2089|2083|2088.5|2082.5|4
1681234800000|2023-04-11 17:40:00|2088.3|2082.3|2086.1|2080.1|2088.3|2082.3|2086.1|2080.1|13
1681235100000|2023-04-11 17:45:00|2086.3|2080.3|2086.6|2080.6|2086.6|2080.6|2086.3|2080.3|4
1681235400000|2023-04-11 17:50:00|2086.9|2080.9|2087.1|2081.1|2087.4|2081.4|2086.8|2080.8|9
1681235700000|2023-04-11 17:55:00|2093.5|2074.8|2093.5|2074.8|2095.3|2076.5|2093|2074.3|7
1681257600000|2023-04-12 00:00:00|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|1
1681257900000|2023-04-12 00:05:00|2091.8|2085.8|2091.8|2085.8|2091.8|2085.8|2091.8|2085.8|1
1681258500000|2023-04-12 00:15:00|2091.5|2085.5|2095|2089|2095|2089|2091.3|2085.3|11
1681258800000|2023-04-12 00:20:00|2094.8|2088.8|2093|2087|2094.8|2088.8|2092.9|2086.9|3
1681259100000|2023-04-12 00:25:00|2093.3|2087.3|2093.5|2087.5|2094|2088|2093.3|2087.3|5
1681259400000|2023-04-12 00:30:00|2093.8|2087.8|2094.5|2088.5|2094.5|2088.5|2093.8|2087.8|2
1681259700000|2023-04-12 00:35:00|2094.8|2088.8|2095|2089|2095.5|2089.5|2094.8|2088.8|6
1681260600000|2023-04-12 00:50:00|2094.8|2088.8|2094.5|2088.5|2094.8|2088.8|2093.6|2087.6|6
1681260900000|2023-04-12 00:55:00|2094.8|2088.8|2094.3|2088.3|2095|2089|2094.3|2088.3|9
1681261200000|2023-04-12 01:00:00|2093.8|2087.8|2093.5|2087.5|2094|2088|2092.8|2086.8|7
1681261500000|2023-04-12 01:05:00|2094|2088|2094.5|2088.5|2094.8|2088.8|2093.8|2087.8|6
1681261800000|2023-04-12 01:10:00|2094|2088|2095.5|2089.5|2095.5|2089.5|2094|2088|6
1681262100000|2023-04-12 01:15:00|2095.3|2089.3|2095|2089|2095.3|2089.3|2094|2088|6
1681262400000|2023-04-12 01:20:00|2095.5|2089.5|2095.5|2089.5|2095.5|2089.5|2095.5|2089.5|1
1681262700000|2023-04-12 01:25:00|2095.8|2089.8|2096.5|2090.5|2096.9|2090.9|2095.4|2089.4|15
1681263000000|2023-04-12 01:30:00|2096.3|2090.3|2096.5|2090.5|2096.8|2090.8|2095.3|2089.3|13
1681263300000|2023-04-12 01:35:00|2096.8|2090.8|2097.5|2091.5|2097.5|2091.5|2096.8|2090.8|3
1681263600000|2023-04-12 01:40:00|2098|2092|2098.5|2092.5|2098.5|2092.5|2098|2092|2
1681263900000|2023-04-12 01:45:00|2098.3|2092.3|2097.8|2091.8|2098.3|2092.3|2097.5|2091.5|10
1681264200000|2023-04-12 01:50:00|2097.5|2091.5|2098.3|2092.3|2098.3|2092.3|2097.5|2091.5|4
1681264500000|2023-04-12 01:55:00|2098|2092|2098|2092|2098|2092|2098|2092|1
1681264800000|2023-04-12 02:00:00|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|1
1681265100000|2023-04-12 02:05:00|2098.5|2092.5|2098.3|2092.3|2098.5|2092.5|2098.3|2092.3|2
1681265400000|2023-04-12 02:10:00|2098.5|2092.5|2101.8|2095.8|2101.8|2095.8|2098.5|2092.5|9
1681266000000|2023-04-12 02:20:00|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|1
1681266300000|2023-04-12 02:25:00|2101.8|2095.8|2101.8|2095.8|2101.8|2095.8|2101.8|2095.8|1
1681266600000|2023-04-12 02:30:00|2101.5|2095.5|2101.5|2095.5|2101.6|2095.6|2099.5|2093.5|13
1681266900000|2023-04-12 02:35:00|2101|2095|2101.3|2095.3|2101.3|2095.3|2101|2095|4
1681267500000|2023-04-12 02:45:00|2101.5|2095.5|2100.3|2094.3|2102.3|2096.3|2099.8|2093.8|15
1681267800000|2023-04-12 02:50:00|2100.8|2094.8|2101.5|2095.5|2101.5|2095.5|2100.8|2094.8|9
1681268100000|2023-04-12 02:55:00|2101|2095|2102|2096|2102|2096|2101|2095|6
1681268400000|2023-04-12 03:00:00|2101.8|2095.8|2102|2096|2102|2096|2101.8|2095.8|2
1681268700000|2023-04-12 03:05:00|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|1
1681269300000|2023-04-12 03:15:00|2102|2096|2102|2096|2102|2096|2102|2096|1
1681269600000|2023-04-12 03:20:00|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|2102|2096|3
1681272300000|2023-04-12 04:05:00|2101.8|2095.8|2101.3|2095.3|2101.8|2095.8|2101|2095|5
1681273200000|2023-04-12 04:20:00|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|1
1681273500000|2023-04-12 04:25:00|2101.3|2095.3|2101.3|2095.3|2101.3|2095.3|2101.3|2095.3|1
1681273800000|2023-04-12 04:30:00|2100.3|2094.3|2099.8|2093.8|2100.3|2094.3|2099.5|2093.5|7
1681274700000|2023-04-12 04:45:00|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|1
1681275000000|2023-04-12 04:50:00|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|1
1681276200000|2023-04-12 05:10:00|2099.5|2093.5|2098|2092|2099.5|2093.5|2098|2092|4
1681276500000|2023-04-12 05:15:00|2097.8|2091.8|2097.5|2091.5|2097.8|2091.8|2097.3|2091.3|3
1681277100000|2023-04-12 05:25:00|2098.3|2092.3|2098.5|2092.5|2098.5|2092.5|2098.3|2092.3|2
1681277400000|2023-04-12 05:30:00|2098.8|2092.8|2099.3|2093.3|2099.8|2093.8|2098.8|2092.8|5
1681277700000|2023-04-12 05:35:00|2099|2093|2098.8|2092.8|2099.3|2093.3|2098.5|2092.5|5
1681278000000|2023-04-12 05:40:00|2098.5|2092.5|2097.3|2091.3|2098.5|2092.5|2096.8|2090.8|11
1681278300000|2023-04-12 05:45:00|2097|2091|2100|2094|2100|2094|2097|2091|15
1681278600000|2023-04-12 05:50:00|2099.8|2093.8|2100|2094|2100|2094|2099.8|2093.8|2
1681278900000|2023-04-12 05:55:00|2099.8|2093.8|2100.8|2094.8|2100.8|2094.8|2098.4|2092.4|8
1681279200000|2023-04-12 06:00:00|2100.4|2094.4|2101.3|2095.3|2101.3|2095.3|2099.8|2093.8|12
1681279500000|2023-04-12 06:05:00|2100.8|2094.8|2099.8|2093.8|2101|2095|2097.8|2091.8|20
1681279800000|2023-04-12 06:10:00|2099.5|2093.5|2099.5|2093.5|2099.8|2093.8|2099.5|2093.5|3
1681280100000|2023-04-12 06:15:00|2099.8|2093.8|2099.3|2093.3|2099.8|2093.8|2098.3|2092.3|12
1681280400000|2023-04-12 06:20:00|2098.8|2092.8|2099.3|2093.3|2099.5|2093.5|2098.5|2092.5|7
1681280700000|2023-04-12 06:25:00|2099|2093|2099.3|2093.3|2099.3|2093.3|2097.8|2091.8|11
1681281000000|2023-04-12 06:30:00|2099.5|2093.5|2098.8|2092.8|2100|2094|2098|2092|15
1681281300000|2023-04-12 06:35:00|2099|2093|2098.8|2092.8|2099.5|2093.5|2098.5|2092.5|12
1681281600000|2023-04-12 06:40:00|2098.5|2092.5|2100.8|2094.8|2101|2095|2098.5|2092.5|20
1681281900000|2023-04-12 06:45:00|2101|2095|2099.1|2093.1|2101.5|2095.5|2099.1|2093.1|53
1681282200000|2023-04-12 06:50:00|2099.5|2093.5|2100|2094|2100.5|2094.5|2099.5|2093.5|13
1681282500000|2023-04-12 06:55:00|2100.1|2094.1|2098.6|2092.6|2100.6|2094.6|2098.6|2092.6|20
1681282800000|2023-04-12 07:00:00|2098.9|2092.9|2096.4|2090.4|2098.9|2092.9|2095.9|2089.9|20
1681283100000|2023-04-12 07:05:00|2096.6|2090.6|2106.9|2100.9|2106.9|2100.9|2096.6|2090.6|62
1681283400000|2023-04-12 07:10:00|2107|2101|2104.6|2098.6|2107.1|2101.1|2101.4|2095.4|48
1681283700000|2023-04-12 07:15:00|2103.5|2097.5|2100.1|2094.1|2103.6|2097.6|2100.1|2094.1|19
1681284000000|2023-04-12 07:20:00|2099.1|2093.1|2099.9|2093.9|2100.1|2094.1|2098.4|2092.4|17
1681284300000|2023-04-12 07:25:00|2099.6|2093.6|2097.4|2091.4|2100.6|2094.6|2097.4|2091.4|15
1681284600000|2023-04-12 07:30:00|2097.1|2091.1|2096.6|2090.6|2098.1|2092.1|2095.6|2089.6|38
1681284900000|2023-04-12 07:35:00|2096.9|2090.9|2097.1|2091.1|2098.1|2092.1|2096.6|2090.6|9
1681285200000|2023-04-12 07:40:00|2096.4|2090.4|2095.9|2089.9|2096.4|2090.4|2094.9|2088.9|11
1681285500000|2023-04-12 07:45:00|2096.1|2090.1|2095.9|2089.9|2097.1|2091.1|2095.1|2089.1|12
1681285800000|2023-04-12 07:50:00|2095.6|2089.6|2097.4|2091.4|2097.4|2091.4|2095.6|2089.6|4
1681286100000|2023-04-12 07:55:00|2097.1|2091.1|2097.9|2091.9|2098.1|2092.1|2096.6|2090.6|21
1681286400000|2023-04-12 08:00:00|2098.1|2092.1|2096.6|2090.6|2098.1|2092.1|2095.9|2089.9|36
1681286700000|2023-04-12 08:05:00|2096.9|2090.9|2099.1|2093.1|2099.4|2093.4|2096.6|2090.6|24
1681287000000|2023-04-12 08:10:00|2098.9|2092.9|2097.9|2091.9|2099.4|2093.4|2097.9|2091.9|12
1681287300000|2023-04-12 08:15:00|2098.1|2092.1|2097.6|2091.6|2098.4|2092.4|2096.6|2090.6|13
1681287600000|2023-04-12 08:20:00|2097.4|2091.4|2096.6|2090.6|2098.4|2092.4|2096.4|2090.4|19
1681287900000|2023-04-12 08:25:00|2096.9|2090.9|2096.9|2090.9|2097.1|2091.1|2096.9|2090.9|25
1681288200000|2023-04-12 08:30:00|2097.1|2091.1|2096.9|2090.9|2098.1|2092.1|2096.9|2090.9|14
1681288500000|2023-04-12 08:35:00|2097.1|2091.1|2097.6|2091.6|2097.6|2091.6|2097.1|2091.1|3
1681288800000|2023-04-12 08:40:00|2098.9|2092.9|2098.1|2092.1|2101.4|2095.4|2098.1|2092.1|21
1681289100000|2023-04-12 08:45:00|2098.4|2092.4|2099.9|2093.9|2099.9|2093.9|2098.4|2092.4|12
1681289400000|2023-04-12 08:50:00|2099.6|2093.6|2102.1|2096.1|2102.4|2096.4|2099.6|2093.6|9
1681289700000|2023-04-12 08:55:00|2102.4|2096.4|2102.4|2096.4|2102.6|2096.6|2102.1|2096.1|7
1681290000000|2023-04-12 09:00:00|2102.6|2096.6|2104.4|2098.4|2104.6|2098.6|2101.6|2095.6|26
1681290300000|2023-04-12 09:05:00|2104.6|2098.6|2106.6|2100.6|2106.6|2100.6|2104.6|2098.6|10
1681290600000|2023-04-12 09:10:00|2106.4|2100.4|2103.1|2097.1|2106.4|2100.4|2102.4|2096.4|23
1681290900000|2023-04-12 09:15:00|2102.9|2096.9|2101.6|2095.6|2103.1|2097.1|2101.6|2095.6|10
1681291200000|2023-04-12 09:20:00|2101.9|2095.9|2102.1|2096.1|2102.1|2096.1|2101.9|2095.9|4
1681291500000|2023-04-12 09:25:00|2102.4|2096.4|2102.1|2096.1|2103.1|2097.1|2102.1|2096.1|10
1681291800000|2023-04-12 09:30:00|2102.4|2096.4|2102.9|2096.9|2103.9|2097.9|2102.4|2096.4|20
1681292100000|2023-04-12 09:35:00|2102.6|2096.6|2102.9|2096.9|2103.1|2097.1|2102.6|2096.6|6
1681292400000|2023-04-12 09:40:00|2103.1|2097.1|2103.1|2097.1|2103.4|2097.4|2102.9|2096.9|9
1681292700000|2023-04-12 09:45:00|2103.4|2097.4|2103.4|2097.4|2103.4|2097.4|2103.1|2097.1|3
1681293000000|2023-04-12 09:50:00|2103.1|2097.1|2104.1|2098.1|2104.1|2098.1|2102.4|2096.4|16
1681293300000|2023-04-12 09:55:00|2104.4|2098.4|2105.1|2099.1|2105.9|2099.9|2104.4|2098.4|9
1681293600000|2023-04-12 10:00:00|2104.9|2098.9|2104.1|2098.1|2106.1|2100.1|2103.6|2097.6|18
1681293900000|2023-04-12 10:05:00|2104.4|2098.4|2107.4|2101.4|2107.4|2101.4|2104.1|2098.1|17
1681294200000|2023-04-12 10:10:00|2107.1|2101.1|2107.4|2101.4|2107.9|2101.9|2106.6|2100.6|11
1681294500000|2023-04-12 10:15:00|2107.1|2101.1|2106.4|2100.4|2107.9|2101.9|2106.4|2100.4|21
1681294800000|2023-04-12 10:20:00|2106.1|2100.1|2105.6|2099.6|2106.1|2100.1|2105.4|2099.4|8
1681295100000|2023-04-12 10:25:00|2105.9|2099.9|2105.6|2099.6|2106.6|2100.6|2105.4|2099.4|17
1681295400000|2023-04-12 10:30:00|2105.9|2099.9|2106.6|2100.6|2107.1|2101.1|2105.9|2099.9|8
1681295700000|2023-04-12 10:35:00|2106.9|2100.9|2107.1|2101.1|2107.4|2101.4|2106.9|2100.9|8
1681296000000|2023-04-12 10:40:00|2106.9|2100.9|2106.4|2100.4|2107.9|2101.9|2106.4|2100.4|9
1681296300000|2023-04-12 10:45:00|2106.6|2100.6|2107.1|2101.1|2107.6|2101.6|2106.4|2100.4|12
1681296600000|2023-04-12 10:50:00|2107.4|2101.4|2104.9|2098.9|2107.9|2101.9|2104.6|2098.6|16
1681296900000|2023-04-12 10:55:00|2105.1|2099.1|2104.9|2098.9|2106.1|2100.1|2104.6|2098.6|9
1681297200000|2023-04-12 11:00:00|2104.6|2098.6|2106.4|2100.4|2106.4|2100.4|2103.9|2097.9|26
1681297500000|2023-04-12 11:05:00|2106.1|2100.1|2105.1|2099.1|2106.1|2100.1|2105.1|2099.1|6
1681297800000|2023-04-12 11:10:00|2105.4|2099.4|2106.6|2100.6|2106.6|2100.6|2105.4|2099.4|7
1681298100000|2023-04-12 11:15:00|2106.4|2100.4|2106.6|2100.6|2107.6|2101.6|2106.4|2100.4|18
1681298400000|2023-04-12 11:20:00|2106.9|2100.9|2106.9|2100.9|2107.6|2101.6|2106.4|2100.4|15
1681298700000|2023-04-12 11:25:00|2106.6|2100.6|2107.1|2101.1|2107.1|2101.1|2106.6|2100.6|3
1681299000000|2023-04-12 11:30:00|2106.9|2100.9|2109.9|2103.9|2109.9|2103.9|2106.9|2100.9|21
1681299300000|2023-04-12 11:35:00|2109.6|2103.6|2112.4|2106.4|2112.6|2106.6|2109.6|2103.6|35
1681299600000|2023-04-12 11:40:00|2112.6|2106.6|2112.1|2106.1|2112.6|2106.6|2110.9|2104.9|22
1681299900000|2023-04-12 11:45:00|2111.6|2105.6|2111.8|2105.8|2111.8|2105.8|2108.6|2102.6|36
1681300200000|2023-04-12 11:50:00|2111.5|2105.5|2111.1|2105.1|2112.9|2106.9|2107.5|2101.5|43
1681300500000|2023-04-12 11:55:00|2110.9|2104.9|2111.4|2105.4|2111.6|2105.6|2109.9|2103.9|21
1681300800000|2023-04-12 12:00:00|2111.6|2105.6|2115.9|2109.9|2116.4|2110.4|2111.6|2105.6|38
1681301100000|2023-04-12 12:05:00|2115.6|2109.6|2114.6|2108.6|2115.6|2109.6|2114|2108|21
1681301400000|2023-04-12 12:10:00|2114.4|2108.4|2111.9|2105.9|2114.4|2108.4|2111.9|2105.9|18
1681301700000|2023-04-12 12:15:00|2111.6|2105.6|2117|2111|2118.9|2112.9|2109.6|2103.6|55
1681302000000|2023-04-12 12:20:00|2117.3|2111.3|2116.6|2110.6|2117.6|2111.6|2115.5|2109.5|49
1681302300000|2023-04-12 12:25:00|2116.1|2110.1|2117.9|2111.9|2119.6|2113.6|2115.9|2109.9|78
1681302600000|2023-04-12 12:30:00|2118.1|2112.1|2126.8|2120.8|2138.3|2129.5|2118.1|2112.1|109
1681302900000|2023-04-12 12:35:00|2126.9|2120.9|2127.4|2121.4|2128.6|2122.6|2125.1|2119.1|77
1681303200000|2023-04-12 12:40:00|2127.6|2121.6|2126.1|2120.1|2128.4|2122.4|2125.1|2119.1|45
1681303500000|2023-04-12 12:45:00|2126.4|2120.4|2122.6|2116.6|2126.6|2120.6|2121.4|2115.4|66
1681303800000|2023-04-12 12:50:00|2122.9|2116.9|2125.1|2119.1|2125.4|2119.4|2121.4|2115.4|66
1681304100000|2023-04-12 12:55:00|2125.6|2119.6|2123.1|2117.1|2125.6|2119.6|2123.1|2117.1|43
1681304400000|2023-04-12 13:00:00|2123.4|2117.4|2124.4|2118.4|2125.1|2119.1|2119.1|2113.1|125
1681304700000|2023-04-12 13:05:00|2123.9|2117.9|2125.1|2119.1|2125.9|2119.9|2123.9|2117.9|22
1681305000000|2023-04-12 13:10:00|2124.9|2118.9|2125.9|2119.9|2125.9|2119.9|2122.9|2116.9|33
1681305300000|2023-04-12 13:15:00|2125.6|2119.6|2127.9|2121.9|2130.1|2124.1|2125.4|2119.4|50
1681305600000|2023-04-12 13:20:00|2128.1|2122.1|2130.6|2124.6|2131.4|2125.4|2128.1|2122.1|32
1681305900000|2023-04-12 13:25:00|2130.4|2124.4|2128.9|2122.9|2130.4|2124.4|2128.9|2122.9|22
1681306200000|2023-04-12 13:30:00|2128.4|2122.4|2126.6|2120.6|2129.1|2123.1|2126.6|2120.6|40
1681306500000|2023-04-12 13:35:00|2126.4|2120.4|2127.4|2121.4|2130.1|2124.1|2126.1|2120.1|45
1681306800000|2023-04-12 13:40:00|2127.6|2121.6|2127.1|2121.1|2128.9|2122.9|2125.9|2119.9|41
1681307100000|2023-04-12 13:45:00|2127.4|2121.4|2127.9|2121.9|2128.4|2122.4|2126.6|2120.6|45
1681307400000|2023-04-12 13:50:00|2127.6|2121.6|2127.4|2121.4|2128.4|2122.4|2124.6|2118.6|41
1681307700000|2023-04-12 13:55:00|2127.6|2121.6|2126.1|2120.1|2128.1|2122.1|2126.1|2120.1|39
1681308000000|2023-04-12 14:00:00|2126.4|2120.4|2129.9|2123.9|2130.1|2124.1|2125.9|2119.9|50
1681308300000|2023-04-12 14:05:00|2129.6|2123.6|2130.9|2124.9|2131.4|2125.4|2128.4|2122.4|31
1681308600000|2023-04-12 14:10:00|2131.1|2125.1|2131.4|2125.4|2132.1|2126.1|2130.9|2124.9|25
1681308900000|2023-04-12 14:15:00|2131.1|2125.1|2130.9|2124.9|2131.1|2125.1|2129.4|2123.4|32
1681309200000|2023-04-12 14:20:00|2131.1|2125.1|2131.4|2125.4|2132.1|2126.1|2130.6|2124.6|19
1681309500000|2023-04-12 14:25:00|2131.1|2125.1|2128.6|2122.6|2131.9|2125.9|2128.4|2122.4|54
1681309800000|2023-04-12 14:30:00|2128.9|2122.9|2127.1|2121.1|2129.4|2123.4|2126.4|2120.4|47
1681310100000|2023-04-12 14:35:00|2127.4|2121.4|2126.6|2120.6|2129.1|2123.1|2126.1|2120.1|53
1681310400000|2023-04-12 14:40:00|2126.4|2120.4|2127.4|2121.4|2127.9|2121.9|2126.4|2120.4|25
1681310700000|2023-04-12 14:45:00|2127.1|2121.1|2128.1|2122.1|2128.9|2122.9|2126.6|2120.6|57
1681311000000|2023-04-12 14:50:00|2127.9|2121.9|2131.1|2125.1|2131.4|2125.4|2126.9|2120.9|43
1681311300000|2023-04-12 14:55:00|2130.9|2124.9|2131.9|2125.9|2132.1|2126.1|2129.9|2123.9|40
1681311600000|2023-04-12 15:00:00|2132.1|2126.1|2132.4|2126.4|2132.4|2126.4|2130.9|2124.9|36
1681311900000|2023-04-12 15:05:00|2132.1|2126.1|2133.9|2127.9|2135.1|2129.1|2131.4|2125.4|63
1681312200000|2023-04-12 15:10:00|2133.6|2127.6|2131.4|2125.4|2134.9|2128.9|2131.4|2125.4|54
1681312500000|2023-04-12 15:15:00|2131.6|2125.6|2132.8|2126.8|2134.6|2128.6|2128.1|2122.1|144
1681312800000|2023-04-12 15:20:00|2131.8|2125.8|2134.9|2128.9|2134.9|2128.9|2131.8|2125.8|28
1681313100000|2023-04-12 15:25:00|2134.6|2128.6|2136.1|2130.1|2136.1|2130.1|2134.1|2128.1|27
1681313400000|2023-04-12 15:30:00|2136.6|2130.6|2137.4|2131.4|2138.1|2132.1|2135.9|2129.9|28
1681313700000|2023-04-12 15:35:00|2137.1|2131.1|2135.6|2129.6|2137.6|2131.6|2135.4|2129.4|21
1681314000000|2023-04-12 15:40:00|2135.4|2129.4|2133.1|2127.1|2136.4|2130.4|2130.6|2124.6|31
1681314300000|2023-04-12 15:45:00|2133.4|2127.4|2136.6|2130.6|2137.1|2131.1|2133.4|2127.4|28
1681314600000|2023-04-12 15:50:00|2136.9|2130.9|2137.4|2131.4|2137.9|2131.9|2136.6|2130.6|18
1681314900000|2023-04-12 15:55:00|2137.6|2131.6|2134.4|2128.4|2137.6|2131.6|2134.4|2128.4|28
1681315200000|2023-04-12 16:00:00|2134.6|2128.6|2136.4|2130.4|2136.4|2130.4|2134.6|2128.6|12
1681315500000|2023-04-12 16:05:00|2136.9|2130.9|2135.4|2129.4|2136.9|2130.9|2133.4|2127.4|20
1681315800000|2023-04-12 16:10:00|2135.6|2129.6|2135.6|2129.6|2136.1|2130.1|2135.6|2129.6|5
1681316100000|2023-04-12 16:15:00|2135.9|2129.9|2135.4|2129.4|2136.4|2130.4|2135.4|2129.4|12
1681316400000|2023-04-12 16:20:00|2135.6|2129.6|2135.4|2129.4|2135.6|2129.6|2135.1|2129.1|4
1681316700000|2023-04-12 16:25:00|2135.1|2129.1|2135.4|2129.4|2135.6|2129.6|2134.4|2128.4|11
1681317000000|2023-04-12 16:30:00|2135.6|2129.6|2135.9|2129.9|2136.9|2130.9|2135.4|2129.4|16
1681317300000|2023-04-12 16:35:00|2135.6|2129.6|2135.6|2129.6|2135.9|2129.9|2135.4|2129.4|9
1681317600000|2023-04-12 16:40:00|2135.9|2129.9|2134.9|2128.9|2135.9|2129.9|2134.1|2128.1|25
1681317900000|2023-04-12 16:45:00|2135.1|2129.1|2135.6|2129.6|2135.9|2129.9|2135.1|2129.1|8
1681318200000|2023-04-12 16:50:00|2135.9|2129.9|2135.9|2129.9|2135.9|2129.9|2135.4|2129.4|15
1681318500000|2023-04-12 16:55:00|2136.1|2130.1|2130.5|2124.5|2136.1|2130.1|2130.3|2124.3|22
1681318800000|2023-04-12 17:00:00|2130.4|2124.4|2130.3|2124.3|2131|2125|2129.9|2123.9|11
1681319100000|2023-04-12 17:05:00|2130.1|2124.1|2130.3|2124.3|2130.4|2124.4|2129.9|2123.9|13
1681319400000|2023-04-12 17:10:00|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|2130.1|2124.1|8
1681319700000|2023-04-12 17:15:00|2130.5|2124.5|2130.5|2124.5|2130.8|2124.8|2130.1|2124.1|12
1681320000000|2023-04-12 17:20:00|2130.3|2124.3|2130.5|2124.5|2130.5|2124.5|2130.3|2124.3|6
1681320600000|2023-04-12 17:30:00|2130.1|2124.1|2130.1|2124.1|2130.3|2124.3|2129.9|2123.9|5
1681320900000|2023-04-12 17:35:00|2129.9|2123.9|2129.9|2123.9|2130.1|2124.1|2129.9|2123.9|5
1681321200000|2023-04-12 17:40:00|2130.1|2124.1|2131.3|2125.3|2131.3|2125.3|2130.1|2124.1|5
1681321500000|2023-04-12 17:45:00|2131.4|2125.4|2127.8|2121.8|2131.5|2125.5|2127.3|2121.3|10
1681321800000|2023-04-12 17:50:00|2128|2122|2127.4|2121.4|2128.4|2122.4|2123.9|2117.9|18
1681322100000|2023-04-12 17:55:00|2127.3|2121.3|2133.8|2115|2133.8|2121.3|2127.3|2114.3|5
1681344000000|2023-04-13 00:00:00|2126.3|2120.3|2128.1|2122.1|2128.6|2122.6|2126.3|2120.3|9
1681344300000|2023-04-13 00:05:00|2128|2122|2128|2122|2128.3|2122.3|2127.8|2121.8|7
1681344900000|2023-04-13 00:15:00|2128.3|2122.3|2129.9|2123.9|2130.1|2124.1|2128.3|2122.3|11
1681345200000|2023-04-13 00:20:00|2130|2124|2127.3|2121.3|2130.3|2124.3|2127.3|2121.3|9
1681345500000|2023-04-13 00:25:00|2127|2121|2127.3|2121.3|2127.4|2121.4|2125.6|2119.6|7
1681345800000|2023-04-13 00:30:00|2127.5|2121.5|2127.8|2121.8|2127.8|2121.8|2127.5|2121.5|2
1681346400000|2023-04-13 00:40:00|2128|2122|2127.8|2121.8|2128|2122|2127.8|2121.8|2
1681346700000|2023-04-13 00:45:00|2127.5|2121.5|2128.3|2122.3|2128.3|2122.3|2127.5|2121.5|5
1681347000000|2023-04-13 00:50:00|2128|2122|2128.3|2122.3|2128.3|2122.3|2128|2122|8
1681347300000|2023-04-13 00:55:00|2128|2122|2127.8|2121.8|2128|2122|2127.5|2121.5|6
1681347600000|2023-04-13 01:00:00|2128.3|2122.3|2129.8|2123.8|2129.8|2123.8|2128.3|2122.3|10
1681347900000|2023-04-13 01:05:00|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|2128.8|2122.8|5
1681348200000|2023-04-13 01:10:00|2129.8|2123.8|2128.5|2122.5|2130|2124|2126.4|2120.4|30
1681348500000|2023-04-13 01:15:00|2128.8|2122.8|2128.3|2122.3|2128.8|2122.8|2128.3|2122.3|7
1681348800000|2023-04-13 01:20:00|2128.5|2122.5|2129.5|2123.5|2129.5|2123.5|2128.5|2122.5|5
1681349100000|2023-04-13 01:25:00|2129.8|2123.8|2130.5|2124.5|2130.5|2124.5|2129.8|2123.8|4
1681349700000|2023-04-13 01:35:00|2130.3|2124.3|2130.5|2124.5|2130.5|2124.5|2130.3|2124.3|2
1681350000000|2023-04-13 01:40:00|2130.3|2124.3|2129.8|2123.8|2130.3|2124.3|2129.8|2123.8|7
1681350300000|2023-04-13 01:45:00|2130|2124|2129|2123|2130|2124|2128.5|2122.5|11
1681350600000|2023-04-13 01:50:00|2129.3|2123.3|2130.3|2124.3|2130.3|2124.3|2129.3|2123.3|11
1681350900000|2023-04-13 01:55:00|2130.5|2124.5|2130.3|2124.3|2130.5|2124.5|2129.8|2123.8|10
1681351200000|2023-04-13 02:00:00|2130|2124|2128.8|2122.8|2130|2124|2127.8|2121.8|13
1681351500000|2023-04-13 02:05:00|2129|2123|2129.3|2123.3|2129.5|2123.5|2129|2123|6
1681351800000|2023-04-13 02:10:00|2129|2123|2129|2123|2129.3|2123.3|2129|2123|3
1681352100000|2023-04-13 02:15:00|2128.8|2122.8|2128.3|2122.3|2128.8|2122.8|2128.3|2122.3|7
1681352400000|2023-04-13 02:20:00|2128.5|2122.5|2128.8|2122.8|2128.8|2122.8|2128.5|2122.5|2
1681353000000|2023-04-13 02:30:00|2129|2123|2128.8|2122.8|2129|2123|2128.3|2122.3|7
1681353300000|2023-04-13 02:35:00|2129|2123|2130.3|2124.3|2130.3|2124.3|2129|2123|6
1681353900000|2023-04-13 02:45:00|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|1
1681354200000|2023-04-13 02:50:00|2130.3|2124.3|2129.3|2123.3|2130.3|2124.3|2129.3|2123.3|7
1681354500000|2023-04-13 02:55:00|2129|2123|2129|2123|2129.5|2123.5|2128.8|2122.8|10
1681354800000|2023-04-13 03:00:00|2128.8|2122.8|2128.5|2122.5|2129|2123|2128.5|2122.5|6
1681355100000|2023-04-13 03:05:00|2128.8|2122.8|2128.5|2122.5|2129|2123|2128.5|2122.5|6
1681355400000|2023-04-13 03:10:00|2128.3|2122.3|2128.8|2122.8|2129|2123|2128.3|2122.3|6
1681355700000|2023-04-13 03:15:00|2129.3|2123.3|2128.5|2122.5|2129.3|2123.3|2128.5|2122.5|3
1681356000000|2023-04-13 03:20:00|2128.8|2122.8|2129.8|2123.8|2129.8|2123.8|2128.8|2122.8|7
1681356300000|2023-04-13 03:25:00|2129.5|2123.5|2128.8|2122.8|2129.5|2123.5|2128.8|2122.8|9
1681356600000|2023-04-13 03:30:00|2129|2123|2128.5|2122.5|2129|2123|2128.5|2122.5|3
1681356900000|2023-04-13 03:35:00|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|1
1681357200000|2023-04-13 03:40:00|2128.3|2122.3|2128|2122|2128.3|2122.3|2128|2122|2
1681357500000|2023-04-13 03:45:00|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|1
1681360200000|2023-04-13 04:30:00|2128|2122|2128.3|2122.3|2128.3|2122.3|2128|2122|2
1681360500000|2023-04-13 04:35:00|2129|2123|2129.3|2123.3|2129.8|2123.8|2129|2123|6
1681360800000|2023-04-13 04:40:00|2129|2123|2129|2123|2129|2123|2129|2123|1
1681361100000|2023-04-13 04:45:00|2129.3|2123.3|2129|2123|2129.3|2123.3|2129|2123|2
1681361400000|2023-04-13 04:50:00|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|1
1681362000000|2023-04-13 05:00:00|2129.5|2123.5|2129.8|2123.8|2130|2124|2129.5|2123.5|4
1681362900000|2023-04-13 05:15:00|2130|2124|2130|2124|2130|2124|2130|2124|1
1681363800000|2023-04-13 05:30:00|2130.3|2124.3|2130.3|2124.3|2130.5|2124.5|2130|2124|4
1681364100000|2023-04-13 05:35:00|2130|2124|2130|2124|2130|2124|2130|2124|1
1681364400000|2023-04-13 05:40:00|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|2130|2124|3
1681364700000|2023-04-13 05:45:00|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|1
1681365600000|2023-04-13 06:00:00|2130.8|2124.8|2131.8|2125.8|2131.8|2125.8|2130.8|2124.8|4
1681366200000|2023-04-13 06:10:00|2132|2126|2132.5|2126.5|2132.5|2126.5|2132|2126|3
1681366500000|2023-04-13 06:15:00|2132.3|2126.3|2133|2127|2133.5|2127.5|2131.8|2125.8|13
1681366800000|2023-04-13 06:20:00|2133.5|2127.5|2134|2128|2134|2128|2133.5|2127.5|3
1681367100000|2023-04-13 06:25:00|2133.8|2127.8|2133.5|2127.5|2134.5|2128.5|2133.5|2127.5|22
1681367400000|2023-04-13 06:30:00|2133.8|2127.8|2138.3|2132.3|2138.3|2132.3|2133.5|2127.5|17
1681367700000|2023-04-13 06:35:00|2138|2132|2137.8|2131.8|2138|2132|2137.3|2131.3|17
1681368000000|2023-04-13 06:40:00|2138.3|2132.3|2138.5|2132.5|2138.8|2132.8|2138|2132|7
1681368600000|2023-04-13 06:50:00|2138.3|2132.3|2138.3|2132.3|2138.5|2132.5|2138.3|2132.3|5
1681368900000|2023-04-13 06:55:00|2138.4|2132.4|2138.8|2132.8|2139.4|2133.4|2138.1|2132.1|22
1681369200000|2023-04-13 07:00:00|2139|2133|2144.5|2138.5|2144.6|2138.6|2139|2133|68
1681369500000|2023-04-13 07:05:00|2144.6|2138.6|2146.4|2140.4|2147.5|2141.5|2144.6|2138.6|33
1681369800000|2023-04-13 07:10:00|2146.1|2140.1|2146.3|2140.3|2147.4|2141.4|2145.4|2139.4|34
1681370100000|2023-04-13 07:15:00|2146.8|2140.8|2147.1|2141.1|2147.4|2141.4|2145.1|2139.1|19
1681370400000|2023-04-13 07:20:00|2146.9|2140.9|2145.4|2139.4|2147.1|2141.1|2144.6|2138.6|25
1681370700000|2023-04-13 07:25:00|2144.9|2138.9|2145.4|2139.4|2145.6|2139.6|2144.4|2138.4|16
1681371000000|2023-04-13 07:30:00|2144.9|2138.9|2144.4|2138.4|2145.4|2139.4|2144.4|2138.4|18
1681371300000|2023-04-13 07:35:00|2144.6|2138.6|2145.4|2139.4|2145.4|2139.4|2144.1|2138.1|13
1681371600000|2023-04-13 07:40:00|2145.1|2139.1|2146.6|2140.6|2146.6|2140.6|2144.4|2138.4|13
1681371900000|2023-04-13 07:45:00|2146.4|2140.4|2146.6|2140.6|2146.6|2140.6|2146.4|2140.4|2
1681372200000|2023-04-13 07:50:00|2146.9|2140.9|2146.6|2140.6|2147.1|2141.1|2146.6|2140.6|4
1681372500000|2023-04-13 07:55:00|2146.4|2140.4|2146.9|2140.9|2147.1|2141.1|2146.4|2140.4|9
1681372800000|2023-04-13 08:00:00|2146.6|2140.6|2146.4|2140.4|2147.1|2141.1|2143.9|2137.9|25
1681373100000|2023-04-13 08:05:00|2146.6|2140.6|2148.1|2142.1|2148.4|2142.4|2146.4|2140.4|23
1681373400000|2023-04-13 08:10:00|2148.4|2142.4|2147.9|2141.9|2148.6|2142.6|2147.6|2141.6|12
1681373700000|2023-04-13 08:15:00|2148.1|2142.1|2147.6|2141.6|2148.4|2142.4|2147.4|2141.4|23
1681374000000|2023-04-13 08:20:00|2147.4|2141.4|2149.4|2143.4|2149.4|2143.4|2146.9|2140.9|25
1681374300000|2023-04-13 08:25:00|2149.6|2143.6|2148.1|2142.1|2149.6|2143.6|2147.9|2141.9|14
1681374600000|2023-04-13 08:30:00|2148.4|2142.4|2146.6|2140.6|2149.4|2143.4|2146.6|2140.6|31
1681374900000|2023-04-13 08:35:00|2146.5|2140.5|2144.6|2138.6|2146.6|2140.6|2144.6|2138.6|21
1681375200000|2023-04-13 08:40:00|2144.9|2138.9|2146.1|2140.1|2146.1|2140.1|2144.9|2138.9|12
1681375500000|2023-04-13 08:45:00|2145.9|2139.9|2145.9|2139.9|2146.1|2140.1|2145.9|2139.9|3
1681375800000|2023-04-13 08:50:00|2146.1|2140.1|2145.5|2139.5|2147.4|2141.4|2145.4|2139.4|21
1681376100000|2023-04-13 08:55:00|2145.6|2139.6|2146.4|2140.4|2146.6|2140.6|2145.1|2139.1|24
1681376400000|2023-04-13 09:00:00|2146.1|2140.1|2146.1|2140.1|2146.6|2140.6|2145.9|2139.9|11
1681376700000|2023-04-13 09:05:00|2145.9|2139.9|2144.9|2138.9|2145.9|2139.9|2144.4|2138.4|14
1681377000000|2023-04-13 09:10:00|2145.1|2139.1|2144.4|2138.4|2145.4|2139.4|2144.4|2138.4|7
1681377300000|2023-04-13 09:15:00|2144.1|2138.1|2143.6|2137.6|2144.4|2138.4|2143.1|2137.1|26
1681377600000|2023-04-13 09:20:00|2143.9|2137.9|2143.9|2137.9|2144.4|2138.4|2143.6|2137.6|17
1681377900000|2023-04-13 09:25:00|2144.1|2138.1|2143.6|2137.6|2144.9|2138.9|2143.4|2137.4|11
1681378200000|2023-04-13 09:30:00|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|1
1681378500000|2023-04-13 09:35:00|2143.6|2137.6|2143.6|2137.6|2144.6|2138.6|2143.6|2137.6|11
1681378800000|2023-04-13 09:40:00|2143.9|2137.9|2143.6|2137.6|2143.9|2137.9|2143.4|2137.4|14
1681379100000|2023-04-13 09:45:00|2143.9|2137.9|2144.1|2138.1|2144.4|2138.4|2143.4|2137.4|8
1681379400000|2023-04-13 09:50:00|2144.4|2138.4|2144.1|2138.1|2144.6|2138.6|2143.6|2137.6|14
1681379700000|2023-04-13 09:55:00|2143.9|2137.9|2143.6|2137.6|2144.1|2138.1|2143.6|2137.6|6
1681380000000|2023-04-13 10:00:00|2143.9|2137.9|2143.4|2137.4|2143.9|2137.9|2143.1|2137.1|7
1681380300000|2023-04-13 10:05:00|2143.6|2137.6|2143.6|2137.6|2144.1|2138.1|2143.1|2137.1|11
1681380600000|2023-04-13 10:10:00|2143.4|2137.4|2143.6|2137.6|2143.6|2137.6|2143.4|2137.4|2
1681380900000|2023-04-13 10:15:00|2143.9|2137.9|2143.6|2137.6|2144.1|2138.1|2143.6|2137.6|5
1681381200000|2023-04-13 10:20:00|2143.9|2137.9|2144.6|2138.6|2144.6|2138.6|2143.6|2137.6|15
1681381500000|2023-04-13 10:25:00|2144.4|2138.4|2144.9|2138.9|2145.1|2139.1|2143.4|2137.4|30
1681381800000|2023-04-13 10:30:00|2145.4|2139.4|2144.6|2138.6|2147.5|2141.5|2144.3|2138.3|44
1681382100000|2023-04-13 10:35:00|2144.4|2138.4|2142.6|2136.6|2144.9|2138.9|2141.8|2135.8|26
1681382400000|2023-04-13 10:40:00|2142.4|2136.4|2144.9|2138.9|2144.9|2138.9|2142.4|2136.4|26
1681382700000|2023-04-13 10:45:00|2145.1|2139.1|2145.6|2139.6|2147.1|2141.1|2145.1|2139.1|23
1681383000000|2023-04-13 10:50:00|2146.1|2140.1|2143.9|2137.9|2146.6|2140.6|2143.1|2137.1|29
1681383300000|2023-04-13 10:55:00|2144.1|2138.1|2144.9|2138.9|2146.6|2140.6|2143.4|2137.4|39
1681383600000|2023-04-13 11:00:00|2144.6|2138.6|2142.1|2136.1|2144.9|2138.9|2142.1|2136.1|29
1681383900000|2023-04-13 11:05:00|2142.6|2136.6|2140.6|2134.6|2142.6|2136.6|2140.4|2134.4|32
1681384200000|2023-04-13 11:10:00|2140.9|2134.9|2141.1|2135.1|2141.6|2135.6|2140.6|2134.6|22
1681384500000|2023-04-13 11:15:00|2140.9|2134.9|2139.4|2133.4|2142.1|2136.1|2138.9|2132.9|31
1681384800000|2023-04-13 11:20:00|2138.9|2132.9|2138.6|2132.6|2139.5|2133.5|2137.6|2131.6|12
1681385100000|2023-04-13 11:25:00|2138.4|2132.4|2137.1|2131.1|2139|2133|2137.1|2131.1|22
1681385400000|2023-04-13 11:30:00|2137.4|2131.4|2137.9|2131.9|2139.9|2133.9|2137.1|2131.1|44
1681385700000|2023-04-13 11:35:00|2138.4|2132.4|2139.4|2133.4|2139.4|2133.4|2137.6|2131.6|42
1681386000000|2023-04-13 11:40:00|2139.1|2133.1|2137.6|2131.6|2139.1|2133.1|2136.6|2130.6|24
1681386300000|2023-04-13 11:45:00|2137.1|2131.1|2137.9|2131.9|2140.1|2134.1|2136.6|2130.6|49
1681386600000|2023-04-13 11:50:00|2138.1|2132.1|2137.5|2131.5|2138.1|2132.1|2134.1|2128.1|45
1681386900000|2023-04-13 11:55:00|2137.4|2131.4|2136.6|2130.6|2137.4|2131.4|2135.6|2129.6|38
1681387200000|2023-04-13 12:00:00|2137.1|2131.1|2141.6|2135.6|2142.4|2136.4|2137.1|2131.1|37
1681387500000|2023-04-13 12:05:00|2141.9|2135.9|2141.4|2135.4|2142.1|2136.1|2140.6|2134.6|26
1681387800000|2023-04-13 12:10:00|2141.6|2135.6|2139.9|2133.9|2141.6|2135.6|2139.9|2133.9|28
1681388100000|2023-04-13 12:15:00|2139.6|2133.6|2140.9|2134.9|2141.6|2135.6|2139.1|2133.1|32
1681388400000|2023-04-13 12:20:00|2141.1|2135.1|2141.4|2135.4|2141.6|2135.6|2140.1|2134.1|15
1681388700000|2023-04-13 12:25:00|2140.6|2134.6|2139.1|2133.1|2141.1|2135.1|2138.9|2132.9|19
1681389000000|2023-04-13 12:30:00|2140.6|2134.6|2140.4|2134.4|2141.9|2135.9|2140.4|2134.4|33
1681389300000|2023-04-13 12:35:00|2140.6|2134.6|2139.6|2133.6|2142.3|2136.3|2138.9|2132.9|46
1681389600000|2023-04-13 12:40:00|2139.4|2133.4|2140.6|2134.6|2141.1|2135.1|2139.1|2133.1|24
1681389900000|2023-04-13 12:45:00|2140.9|2134.9|2141.1|2135.1|2141.4|2135.4|2138.8|2132.8|43
1681390200000|2023-04-13 12:50:00|2140.4|2134.4|2140.4|2134.4|2141.1|2135.1|2139.9|2133.9|58
1681390500000|2023-04-13 12:55:00|2140.6|2134.6|2139.1|2133.1|2144.4|2138.4|2138.3|2132.3|99
1681390800000|2023-04-13 13:00:00|2139|2133|2137|2131|2141|2135|2132.8|2126.8|153
1681391100000|2023-04-13 13:05:00|2137.1|2131.1|2131.4|2125.4|2137.9|2131.9|2131.1|2125.1|48
1681391400000|2023-04-13 13:10:00|2131.1|2125.1|2132.4|2126.4|2134.9|2128.9|2130.4|2124.4|57
1681391700000|2023-04-13 13:15:00|2132.6|2126.6|2133.1|2127.1|2134.6|2128.6|2132.6|2126.6|28
1681392000000|2023-04-13 13:20:00|2132.9|2126.9|2129.6|2123.6|2132.9|2126.9|2129.1|2123.1|48
1681392300000|2023-04-13 13:25:00|2129.4|2123.4|2128.1|2122.1|2129.4|2123.4|2128.1|2122.1|29
1681392600000|2023-04-13 13:30:00|2128.4|2122.4|2128.4|2122.4|2128.9|2122.9|2127.1|2121.1|24
1681392900000|2023-04-13 13:35:00|2128.6|2122.6|2128.4|2122.4|2128.6|2122.6|2126.9|2120.9|24
1681393200000|2023-04-13 13:40:00|2128.1|2122.1|2129.4|2123.4|2130.4|2124.4|2128.1|2122.1|22
1681393500000|2023-04-13 13:45:00|2129.6|2123.6|2129.9|2123.9|2130.1|2124.1|2129.1|2123.1|19
1681393800000|2023-04-13 13:50:00|2130.1|2124.1|2129.9|2123.9|2130.9|2124.9|2129.4|2123.4|24
1681394100000|2023-04-13 13:55:00|2129.6|2123.6|2128.9|2122.9|2130.6|2124.6|2128.4|2122.4|34
1681394400000|2023-04-13 14:00:00|2129.1|2123.1|2131.6|2125.6|2131.9|2125.9|2129.1|2123.1|38
1681394700000|2023-04-13 14:05:00|2131.4|2125.4|2129.9|2123.9|2132.4|2126.4|2129.1|2123.1|16
1681395000000|2023-04-13 14:10:00|2130.1|2124.1|2133.4|2127.4|2134.1|2128.1|2130.1|2124.1|25
1681395300000|2023-04-13 14:15:00|2133.6|2127.6|2130.1|2124.1|2133.6|2127.6|2129.6|2123.6|38
1681395600000|2023-04-13 14:20:00|2129.9|2123.9|2126.9|2120.9|2130.1|2124.1|2125.9|2119.9|43
1681395900000|2023-04-13 14:25:00|2127.1|2121.1|2126.1|2120.1|2127.9|2121.9|2126.1|2120.1|43
1681396200000|2023-04-13 14:30:00|2126.9|2120.9|2129.4|2123.4|2129.9|2123.9|2126.6|2120.6|37
1681396500000|2023-04-13 14:35:00|2129.1|2123.1|2127.6|2121.6|2129.1|2123.1|2127.4|2121.4|26
1681396800000|2023-04-13 14:40:00|2127.4|2121.4|2129.4|2123.4|2129.4|2123.4|2126.9|2120.9|23
1681397100000|2023-04-13 14:45:00|2129.1|2123.1|2129.4|2123.4|2130.1|2124.1|2128.9|2122.9|16
1681397400000|2023-04-13 14:50:00|2129.6|2123.6|2130.4|2124.4|2130.9|2124.9|2128.9|2122.9|22
1681397700000|2023-04-13 14:55:00|2130.1|2124.1|2133.9|2127.9|2134.1|2128.1|2129.6|2123.6|40
1681398000000|2023-04-13 15:00:00|2134.1|2128.1|2140.3|2134.3|2141.1|2135.1|2134.1|2128.1|44
1681398300000|2023-04-13 15:05:00|2140.4|2134.4|2142.1|2136.1|2142.6|2136.6|2139.4|2133.4|69
1681398600000|2023-04-13 15:10:00|2141.9|2135.9|2145.6|2139.6|2146.1|2140.1|2141.6|2135.6|61
1681398900000|2023-04-13 15:15:00|2145.4|2139.4|2150.6|2144.6|2152.6|2146.6|2144.1|2138.1|63
1681399200000|2023-04-13 15:20:00|2150.4|2144.4|2148.4|2142.4|2151.1|2145.1|2148.4|2142.4|38
1681399500000|2023-04-13 15:25:00|2147.9|2141.9|2148.4|2142.4|2149.6|2143.6|2147.9|2141.9|26
1681399800000|2023-04-13 15:30:00|2148.6|2142.6|2149.1|2143.1|2149.1|2143.1|2148.1|2142.1|9
1681400100000|2023-04-13 15:35:00|2149.4|2143.4|2149.6|2143.6|2149.9|2143.9|2149.1|2143.1|13
1681400400000|2023-04-13 15:40:00|2150.6|2144.6|2150.9|2144.9|2151.9|2145.9|2149.9|2143.9|25
1681400700000|2023-04-13 15:45:00|2150.4|2144.4|2149.1|2143.1|2151.6|2145.6|2149.1|2143.1|23
1681401000000|2023-04-13 15:50:00|2149.4|2143.4|2147.6|2141.6|2150.9|2144.9|2147.4|2141.4|53
1681401300000|2023-04-13 15:55:00|2147.4|2141.4|2149.1|2143.1|2149.6|2143.6|2147.4|2141.4|12
1681401600000|2023-04-13 16:00:00|2148.9|2142.9|2148.1|2142.1|2148.9|2142.9|2148.1|2142.1|2
1681401900000|2023-04-13 16:05:00|2147.9|2141.9|2148.6|2142.6|2148.6|2142.6|2145.6|2139.6|21
1681402200000|2023-04-13 16:10:00|2148.4|2142.4|2149.1|2143.1|2149.1|2143.1|2148.4|2142.4|2
1681402500000|2023-04-13 16:15:00|2148.6|2142.6|2147.9|2141.9|2149.4|2143.4|2147.6|2141.6|11
1681402800000|2023-04-13 16:20:00|2147.6|2141.6|2148.1|2142.1|2148.1|2142.1|2147.6|2141.6|5
1681403100000|2023-04-13 16:25:00|2148.4|2142.4|2147.9|2141.9|2148.4|2142.4|2147.9|2141.9|2
1681403400000|2023-04-13 16:30:00|2148.4|2142.4|2147.6|2141.6|2148.4|2142.4|2147.6|2141.6|10
1681403700000|2023-04-13 16:35:00|2147.4|2141.4|2146.9|2140.9|2147.6|2141.6|2145.9|2139.9|13
1681404000000|2023-04-13 16:40:00|2146.6|2140.6|2146.1|2140.1|2147.1|2141.1|2145.4|2139.4|14
1681404300000|2023-04-13 16:45:00|2146.4|2140.4|2146.6|2140.6|2146.9|2140.9|2146.1|2140.1|12
1681404600000|2023-04-13 16:50:00|2146.9|2140.9|2146.6|2140.6|2146.9|2140.9|2146.6|2140.6|6
1681404900000|2023-04-13 16:55:00|2146.9|2140.9|2148.6|2142.6|2149.6|2143.6|2146|2140|74
1681405200000|2023-04-13 17:00:00|2148.4|2142.4|2148|2142|2148.6|2142.6|2147|2141|35
1681405500000|2023-04-13 17:05:00|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|2148|2142|3
1681406100000|2023-04-13 17:15:00|2148.4|2142.4|2148.4|2142.4|2148.5|2142.5|2148.3|2142.3|4
1681406400000|2023-04-13 17:20:00|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|2147.5|2141.5|4
1681406700000|2023-04-13 17:25:00|2148.5|2142.5|2148.3|2142.3|2148.5|2142.5|2148.3|2142.3|2
1681407000000|2023-04-13 17:30:00|2148.1|2142.1|2149.3|2143.3|2149.4|2143.4|2148.1|2142.1|19
1681407300000|2023-04-13 17:35:00|2149|2143|2148.9|2142.9|2149|2143|2148.3|2142.3|13
1681407600000|2023-04-13 17:40:00|2148.8|2142.8|2148.5|2142.5|2148.8|2142.8|2148.3|2142.3|9
1681407900000|2023-04-13 17:45:00|2148.3|2142.3|2148.5|2142.5|2148.5|2142.5|2148.3|2142.3|6
1681408200000|2023-04-13 17:50:00|2149.3|2143.3|2148.5|2142.5|2149.4|2143.4|2148|2142|7
1681408500000|2023-04-13 17:55:00|2155|2136.3|2150.3|2131.5|2155|2136.3|2150.3|2131.5|7
1681430400000|2023-04-14 00:00:00|2145.5|2139.5|2146|2140|2146|2140|2145.4|2139.4|6
1681430700000|2023-04-14 00:05:00|2147.3|2141.3|2148.6|2142.6|2148.9|2142.9|2147.3|2141.3|7
1681431000000|2023-04-14 00:10:00|2148.8|2142.8|2149|2143|2149|2143|2148.5|2142.5|4
1681431600000|2023-04-14 00:20:00|2147.8|2141.8|2146.1|2140.1|2147.8|2141.8|2145.9|2139.9|27
1681431900000|2023-04-14 00:25:00|2146.3|2140.3|2145.3|2139.3|2146.3|2140.3|2145.3|2139.3|2
1681432500000|2023-04-14 00:35:00|2145.5|2139.5|2145.3|2139.3|2145.5|2139.5|2145.3|2139.3|8
1681432800000|2023-04-14 00:40:00|2145|2139|2144.5|2138.5|2145|2139|2144.5|2138.5|4
1681433100000|2023-04-14 00:45:00|2144.8|2138.8|2143.8|2137.8|2144.8|2138.8|2143.5|2137.5|4
1681433400000|2023-04-14 00:50:00|2143.5|2137.5|2142.8|2136.8|2143.5|2137.5|2142.8|2136.8|2
1681433700000|2023-04-14 00:55:00|2143|2137|2143|2137|2143.5|2137.5|2142.5|2136.5|6
1681434000000|2023-04-14 01:00:00|2143.3|2137.3|2140.8|2134.8|2143.5|2137.5|2139.8|2133.8|53
1681434300000|2023-04-14 01:05:00|2140.9|2134.9|2138.3|2132.3|2140.9|2134.9|2138.3|2132.3|37
1681434600000|2023-04-14 01:10:00|2138|2132|2139|2133|2140|2134|2137.3|2131.3|30
1681434900000|2023-04-14 01:15:00|2139.3|2133.3|2141.3|2135.3|2141.3|2135.3|2139.3|2133.3|18
1681435200000|2023-04-14 01:20:00|2141.8|2135.8|2141.3|2135.3|2141.8|2135.8|2140.5|2134.5|15
1681435500000|2023-04-14 01:25:00|2141|2135|2141.5|2135.5|2142|2136|2141|2135|7
1681435800000|2023-04-14 01:30:00|2141.8|2135.8|2143|2137|2143|2137|2140.5|2134.5|13
1681436100000|2023-04-14 01:35:00|2143.3|2137.3|2144|2138|2144.8|2138.8|2143.3|2137.3|8
1681436400000|2023-04-14 01:40:00|2144.3|2138.3|2144.5|2138.5|2144.5|2138.5|2144|2138|6
1681436700000|2023-04-14 01:45:00|2144.8|2138.8|2145.3|2139.3|2146|2140|2144.8|2138.8|5
1681437000000|2023-04-14 01:50:00|2145.5|2139.5|2146.3|2140.3|2146.5|2140.5|2145.3|2139.3|12
1681437300000|2023-04-14 01:55:00|2146.5|2140.5|2146.8|2140.8|2147.3|2141.3|2145.3|2139.3|31
1681437600000|2023-04-14 02:00:00|2147|2141|2148|2142|2148|2142|2146.3|2140.3|11
1681437900000|2023-04-14 02:05:00|2148.3|2142.3|2147.5|2141.5|2149|2143|2147.5|2141.5|7
1681438200000|2023-04-14 02:10:00|2147.8|2141.8|2146.8|2140.8|2147.8|2141.8|2146.8|2140.8|5
1681438500000|2023-04-14 02:15:00|2147|2141|2147.3|2141.3|2148|2142|2147|2141|6
1681438800000|2023-04-14 02:20:00|2147.5|2141.5|2147.3|2141.3|2147.5|2141.5|2147.3|2141.3|2
1681439100000|2023-04-14 02:25:00|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1681439400000|2023-04-14 02:30:00|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2146.8|2140.8|12
1681439700000|2023-04-14 02:35:00|2147|2141|2146.8|2140.8|2147.3|2141.3|2146.8|2140.8|12
1681440000000|2023-04-14 02:40:00|2146.5|2140.5|2145.5|2139.5|2146.5|2140.5|2145.5|2139.5|2
1681440300000|2023-04-14 02:45:00|2145.8|2139.8|2146|2140|2146.3|2140.3|2145.8|2139.8|3
1681440600000|2023-04-14 02:50:00|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146|2140|9
1681440900000|2023-04-14 02:55:00|2146|2140|2145.5|2139.5|2146.5|2140.5|2145.5|2139.5|18
1681441200000|2023-04-14 03:00:00|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|1
1681441500000|2023-04-14 03:05:00|2146|2140|2145.8|2139.8|2146|2140|2145.3|2139.3|6
1681441800000|2023-04-14 03:10:00|2145.5|2139.5|2146.5|2140.5|2146.5|2140.5|2145.3|2139.3|6
1681442100000|2023-04-14 03:15:00|2146.3|2140.3|2145.5|2139.5|2146.3|2140.3|2145.5|2139.5|4
1681442400000|2023-04-14 03:20:00|2146|2140|2145.8|2139.8|2146|2140|2145.8|2139.8|2
1681442700000|2023-04-14 03:25:00|2145.5|2139.5|2147|2141|2148|2142|2145.3|2139.3|21
1681443000000|2023-04-14 03:30:00|2147.3|2141.3|2147.5|2141.5|2147.5|2141.5|2147.3|2141.3|4
1681443300000|2023-04-14 03:35:00|2147|2141|2147|2141|2147.3|2141.3|2146.8|2140.8|4
1681443600000|2023-04-14 03:40:00|2146.8|2140.8|2148|2142|2148|2142|2146.3|2140.3|11
1681443900000|2023-04-14 03:45:00|2147.5|2141.5|2147|2141|2147.5|2141.5|2147|2141|5
1681444200000|2023-04-14 03:50:00|2146.8|2140.8|2146|2140|2146.8|2140.8|2146|2140|4
1681444500000|2023-04-14 03:55:00|2145.8|2139.8|2145.3|2139.3|2145.8|2139.8|2145|2139|5
1681445100000|2023-04-14 04:05:00|2145.5|2139.5|2146.3|2140.3|2146.3|2140.3|2145.5|2139.5|3
1681445400000|2023-04-14 04:10:00|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1681445700000|2023-04-14 04:15:00|2146.3|2140.3|2146.5|2140.5|2147|2141|2146.3|2140.3|6
1681446300000|2023-04-14 04:25:00|2146.3|2140.3|2145.8|2139.8|2146.3|2140.3|2145.5|2139.5|9
1681446600000|2023-04-14 04:30:00|2146|2140|2146|2140|2146|2140|2146|2140|1
1681447500000|2023-04-14 04:45:00|2145.8|2139.8|2145.8|2139.8|2146|2140|2145.8|2139.8|3
1681448100000|2023-04-14 04:55:00|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1681448400000|2023-04-14 05:00:00|2145.8|2139.8|2146|2140|2146|2140|2145.8|2139.8|4
1681448700000|2023-04-14 05:05:00|2145.8|2139.8|2145|2139|2145.8|2139.8|2145|2139|4
1681449000000|2023-04-14 05:10:00|2145.3|2139.3|2145.8|2139.8|2145.8|2139.8|2145.3|2139.3|3
1681449600000|2023-04-14 05:20:00|2146|2140|2146.3|2140.3|2146.3|2140.3|2146|2140|2
1681449900000|2023-04-14 05:25:00|2145.5|2139.5|2146|2140|2146.3|2140.3|2145.3|2139.3|9
1681450200000|2023-04-14 05:30:00|2146.3|2140.3|2146.3|2140.3|2148.3|2142.3|2144.6|2138.6|24
1681450500000|2023-04-14 05:35:00|2146|2140|2147|2141|2147.3|2141.3|2144.4|2138.4|24
1681450800000|2023-04-14 05:40:00|2146.8|2140.8|2148|2142|2148.9|2142.9|2145.5|2139.5|26
1681451100000|2023-04-14 05:45:00|2147.8|2141.8|2147.3|2141.3|2148.8|2142.8|2146.5|2140.5|12
1681451400000|2023-04-14 05:50:00|2147.5|2141.5|2150|2144|2150.3|2144.3|2147.5|2141.5|8
1681451700000|2023-04-14 05:55:00|2149.8|2143.8|2150|2144|2150|2144|2149.8|2143.8|2
1681452000000|2023-04-14 06:00:00|2149.8|2143.8|2149|2143|2150|2144|2147.8|2141.8|10
1681452300000|2023-04-14 06:05:00|2148.8|2142.8|2149.3|2143.3|2149.5|2143.5|2148.8|2142.8|3
1681452600000|2023-04-14 06:10:00|2149.5|2143.5|2149|2143|2149.5|2143.5|2149|2143|9
1681452900000|2023-04-14 06:15:00|2149.3|2143.3|2150|2144|2150.8|2144.8|2148.8|2142.8|11
1681453200000|2023-04-14 06:20:00|2151.3|2145.3|2151|2145|2151.3|2145.3|2150|2144|10
1681453500000|2023-04-14 06:25:00|2152.5|2146.5|2151.5|2145.5|2152.5|2146.5|2150.1|2144.1|18
1681453800000|2023-04-14 06:30:00|2151.3|2145.3|2151|2145|2151.3|2145.3|2150.3|2144.3|6
1681454100000|2023-04-14 06:35:00|2150.8|2144.8|2150.3|2144.3|2151|2145|2148.8|2142.8|16
1681454700000|2023-04-14 06:45:00|2150|2144|2150.5|2144.5|2152|2146|2149.5|2143.5|17
1681455000000|2023-04-14 06:50:00|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|2149.8|2143.8|3
1681455300000|2023-04-14 06:55:00|2150.1|2144.1|2150.9|2144.9|2151.9|2145.9|2150.1|2144.1|12
1681455600000|2023-04-14 07:00:00|2151.1|2145.1|2149.4|2143.4|2151.6|2145.6|2149.4|2143.4|23
1681455900000|2023-04-14 07:05:00|2149.1|2143.1|2146|2140|2149.1|2143.1|2146|2140|24
1681456200000|2023-04-14 07:10:00|2146.3|2140.3|2148.6|2142.6|2148.6|2142.6|2146.1|2140.1|9
1681456500000|2023-04-14 07:15:00|2148.4|2142.4|2149.6|2143.6|2149.6|2143.6|2147.1|2141.1|24
1681456800000|2023-04-14 07:20:00|2149.4|2143.4|2149.1|2143.1|2149.9|2143.9|2147.9|2141.9|22
1681457100000|2023-04-14 07:25:00|2148.9|2142.9|2148.4|2142.4|2150.4|2144.4|2147.9|2141.9|26
1681457400000|2023-04-14 07:30:00|2148.6|2142.6|2149.6|2143.6|2149.6|2143.6|2147.6|2141.6|17
1681457700000|2023-04-14 07:35:00|2149.4|2143.4|2147.6|2141.6|2149.4|2143.4|2146.9|2140.9|14
1681458000000|2023-04-14 07:40:00|2147.4|2141.4|2146.6|2140.6|2147.9|2141.9|2146.6|2140.6|10
1681458300000|2023-04-14 07:45:00|2146.4|2140.4|2150.6|2144.6|2151.1|2145.1|2146.4|2140.4|16
1681458600000|2023-04-14 07:50:00|2150.4|2144.4|2151.1|2145.1|2151.4|2145.4|2150.4|2144.4|9
1681458900000|2023-04-14 07:55:00|2151.4|2145.4|2149.9|2143.9|2151.4|2145.4|2148.9|2142.9|19
1681459200000|2023-04-14 08:00:00|2150.1|2144.1|2155.9|2149.9|2155.9|2149.9|2149.4|2143.4|26
1681459500000|2023-04-14 08:05:00|2155.6|2149.6|2162.1|2156.1|2165.5|2159.5|2155.1|2149.1|66
1681459800000|2023-04-14 08:10:00|2161.8|2155.8|2163.6|2157.6|2164|2158|2161.3|2155.3|40
1681460100000|2023-04-14 08:15:00|2163.4|2157.4|2162.4|2156.4|2163.6|2157.6|2162.4|2156.4|22
1681460400000|2023-04-14 08:20:00|2162.6|2156.6|2161.3|2155.3|2163.6|2157.6|2161.1|2155.1|38
1681460700000|2023-04-14 08:25:00|2161.4|2155.4|2164.1|2158.1|2165.1|2159.1|2161.4|2155.4|29
1681461000000|2023-04-14 08:30:00|2163.9|2157.9|2164.9|2158.9|2165.1|2159.1|2163.9|2157.9|20
1681461300000|2023-04-14 08:35:00|2165.1|2159.1|2164.9|2158.9|2165.6|2159.6|2163.6|2157.6|19
1681461600000|2023-04-14 08:40:00|2165.1|2159.1|2165.9|2159.9|2165.9|2159.9|2165.1|2159.1|6
1681461900000|2023-04-14 08:45:00|2165.6|2159.6|2164.1|2158.1|2165.9|2159.9|2163.9|2157.9|10
1681462200000|2023-04-14 08:50:00|2163.9|2157.9|2161.9|2155.9|2164.1|2158.1|2161.4|2155.4|22
1681462500000|2023-04-14 08:55:00|2161.4|2155.4|2161.9|2155.9|2162.1|2156.1|2160.6|2154.6|21
1681462800000|2023-04-14 09:00:00|2161.6|2155.6|2164.4|2158.4|2164.4|2158.4|2160.9|2154.9|28
1681463100000|2023-04-14 09:05:00|2164.1|2158.1|2163.9|2157.9|2164.6|2158.6|2163.1|2157.1|18
1681463400000|2023-04-14 09:10:00|2164.1|2158.1|2164.9|2158.9|2164.9|2158.9|2164.1|2158.1|4
1681463700000|2023-04-14 09:15:00|2165.4|2159.4|2165.6|2159.6|2166.1|2160.1|2164.9|2158.9|10
1681464000000|2023-04-14 09:20:00|2165.9|2159.9|2165.9|2159.9|2166.1|2160.1|2165.1|2159.1|10
1681464300000|2023-04-14 09:25:00|2166.1|2160.1|2167.1|2161.1|2167.6|2161.6|2165.4|2159.4|25
1681464600000|2023-04-14 09:30:00|2167.4|2161.4|2165.9|2159.9|2167.4|2161.4|2164.6|2158.6|22
1681464900000|2023-04-14 09:35:00|2165.4|2159.4|2166.4|2160.4|2166.9|2160.9|2165.1|2159.1|23
1681465200000|2023-04-14 09:40:00|2166.6|2160.6|2167.9|2161.9|2168.1|2162.1|2166.1|2160.1|21
1681465500000|2023-04-14 09:45:00|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2167.4|2161.4|14
1681465800000|2023-04-14 09:50:00|2167.4|2161.4|2168.1|2162.1|2168.1|2162.1|2167.4|2161.4|4
1681466100000|2023-04-14 09:55:00|2168.4|2162.4|2167.1|2161.1|2168.4|2162.4|2166.9|2160.9|17
1681466400000|2023-04-14 10:00:00|2167.4|2161.4|2167.6|2161.6|2167.6|2161.6|2167.4|2161.4|4
1681466700000|2023-04-14 10:05:00|2167.9|2161.9|2170.6|2164.6|2170.6|2164.6|2166.9|2160.9|36
1681467000000|2023-04-14 10:10:00|2170.9|2164.9|2170.9|2164.9|2171.9|2165.9|2170.4|2164.4|27
1681467300000|2023-04-14 10:15:00|2171.1|2165.1|2171.1|2165.1|2171.6|2165.6|2170.6|2164.6|10
1681467600000|2023-04-14 10:20:00|2171.4|2165.4|2171.1|2165.1|2171.6|2165.6|2170.6|2164.6|14
1681467900000|2023-04-14 10:25:00|2171.4|2165.4|2179.6|2173.6|2180.3|2174.3|2171.4|2165.4|37
1681468200000|2023-04-14 10:30:00|2179.8|2173.8|2176.9|2170.9|2179.8|2173.8|2175.6|2169.6|29
1681468500000|2023-04-14 10:35:00|2176.1|2170.1|2177.1|2171.1|2178.9|2172.9|2175.1|2169.1|47
1681468800000|2023-04-14 10:40:00|2176.9|2170.9|2172.8|2166.8|2176.9|2170.9|2172.8|2166.8|13
1681469100000|2023-04-14 10:45:00|2172.9|2166.9|2174.4|2168.4|2174.4|2168.4|2172.5|2166.5|24
1681469400000|2023-04-14 10:50:00|2175.6|2169.6|2172.1|2166.1|2175.6|2169.6|2171.9|2165.9|15
1681469700000|2023-04-14 10:55:00|2172.4|2166.4|2175.1|2169.1|2175.4|2169.4|2172.4|2166.4|12
1681470000000|2023-04-14 11:00:00|2174.9|2168.9|2174.9|2168.9|2175.6|2169.6|2173.6|2167.6|17
1681470300000|2023-04-14 11:05:00|2175.1|2169.1|2177.1|2171.1|2177.1|2171.1|2175.1|2169.1|22
1681470600000|2023-04-14 11:10:00|2176.9|2170.9|2176.6|2170.6|2176.9|2170.9|2174.9|2168.9|22
1681470900000|2023-04-14 11:15:00|2176.9|2170.9|2172.6|2166.6|2177.6|2171.6|2172.1|2166.1|24
1681471200000|2023-04-14 11:20:00|2172.9|2166.9|2169.6|2163.6|2172.9|2166.9|2169.4|2163.4|13
1681471500000|2023-04-14 11:25:00|2169.4|2163.4|2170.6|2164.6|2170.6|2164.6|2167.9|2161.9|25
1681471800000|2023-04-14 11:30:00|2170.9|2164.9|2170.6|2164.6|2171.6|2165.6|2169.1|2163.1|18
1681472100000|2023-04-14 11:35:00|2170.9|2164.9|2169.4|2163.4|2171.9|2165.9|2169.4|2163.4|16
1681472400000|2023-04-14 11:40:00|2169.1|2163.1|2169.9|2163.9|2169.9|2163.9|2167.6|2161.6|35
1681472700000|2023-04-14 11:45:00|2170.4|2164.4|2167.3|2161.3|2170.4|2164.4|2164|2158|48
1681473000000|2023-04-14 11:50:00|2167.1|2161.1|2167.4|2161.4|2168.3|2162.3|2166|2160|33
1681473300000|2023-04-14 11:55:00|2167.6|2161.6|2166.4|2160.4|2168.4|2162.4|2166.4|2160.4|9
1681473600000|2023-04-14 12:00:00|2166.1|2160.1|2171.6|2165.6|2172.1|2166.1|2165.1|2159.1|49
1681473900000|2023-04-14 12:05:00|2171.4|2165.4|2173.6|2167.6|2174.1|2168.1|2169.6|2163.6|42
1681474200000|2023-04-14 12:10:00|2173.9|2167.9|2176.1|2170.1|2176.9|2170.9|2173.9|2167.9|60
1681474500000|2023-04-14 12:15:00|2176.4|2170.4|2180.4|2174.4|2181.1|2175.1|2176.4|2170.4|48
1681474800000|2023-04-14 12:20:00|2180.1|2174.1|2180.1|2174.1|2180.6|2174.6|2178.4|2172.4|51
1681475100000|2023-04-14 12:25:00|2179.9|2173.9|2177.9|2171.9|2180.1|2174.1|2177.4|2171.4|32
1681475400000|2023-04-14 12:30:00|2177.6|2171.6|2175.4|2169.4|2179.4|2173.4|2174.9|2168.9|80
1681475700000|2023-04-14 12:35:00|2175.1|2169.1|2174.1|2168.1|2176.4|2170.4|2173.6|2167.6|59
1681476000000|2023-04-14 12:40:00|2174.4|2168.4|2170.4|2164.4|2174.4|2168.4|2169.9|2163.9|37
1681476300000|2023-04-14 12:45:00|2170.6|2164.6|2171.9|2165.9|2172.1|2166.1|2169.4|2163.4|65
1681476600000|2023-04-14 12:50:00|2171.6|2165.6|2170.1|2164.1|2172.4|2166.4|2170.1|2164.1|25
1681476900000|2023-04-14 12:55:00|2169.9|2163.9|2169.9|2163.9|2170.4|2164.4|2166.9|2160.9|36
1681477200000|2023-04-14 13:00:00|2169.6|2163.6|2163|2157|2169.6|2163.6|2159.9|2153.9|179
1681477500000|2023-04-14 13:05:00|2163.4|2157.4|2160.9|2154.9|2166.8|2160.8|2160.4|2154.4|56
1681477800000|2023-04-14 13:10:00|2161.1|2155.1|2161.1|2155.1|2164.6|2158.6|2160.1|2154.1|50
1681478100000|2023-04-14 13:15:00|2161.4|2155.4|2161.9|2155.9|2164.8|2158.8|2158.4|2152.4|94
1681478400000|2023-04-14 13:20:00|2162.4|2156.4|2162.1|2156.1|2163.1|2157.1|2159.1|2153.1|36
1681478700000|2023-04-14 13:25:00|2162.4|2156.4|2161.4|2155.4|2162.6|2156.6|2159.4|2153.4|37
1681479000000|2023-04-14 13:30:00|2160.4|2154.4|2157.4|2151.4|2162|2156|2157.1|2151.1|46
1681479300000|2023-04-14 13:35:00|2158.1|2152.1|2161.6|2155.6|2162.6|2156.6|2158.1|2152.1|43
1681479600000|2023-04-14 13:40:00|2161.9|2155.9|2162.6|2156.6|2164.4|2158.4|2161.1|2155.1|37
1681479900000|2023-04-14 13:45:00|2162.9|2156.9|2159.6|2153.6|2162.9|2156.9|2158.9|2152.9|35
1681480200000|2023-04-14 13:50:00|2159.9|2153.9|2159.9|2153.9|2160.4|2154.4|2159.4|2153.4|19
1681480500000|2023-04-14 13:55:00|2160.1|2154.1|2161.1|2155.1|2161.6|2155.6|2159.9|2153.9|18
1681480800000|2023-04-14 14:00:00|2160.9|2154.9|2158.4|2152.4|2160.9|2154.9|2156.6|2150.6|70
1681481100000|2023-04-14 14:05:00|2158.1|2152.1|2154.6|2148.6|2158.6|2152.6|2154.4|2148.4|53
1681481400000|2023-04-14 14:10:00|2154.9|2148.9|2156.4|2150.4|2157.6|2151.6|2154.4|2148.4|40
1681481700000|2023-04-14 14:15:00|2156.1|2150.1|2155.6|2149.6|2158.4|2152.4|2155.1|2149.1|28
1681482000000|2023-04-14 14:20:00|2155.4|2149.4|2159.1|2153.1|2160.1|2154.1|2153.9|2147.9|44
1681482300000|2023-04-14 14:25:00|2158.6|2152.6|2158.6|2152.6|2159.1|2153.1|2157.1|2151.1|30
1681482600000|2023-04-14 14:30:00|2158.9|2152.9|2157.1|2151.1|2159.9|2153.9|2155.6|2149.6|81
1681482900000|2023-04-14 14:35:00|2156.9|2150.9|2159.4|2153.4|2159.4|2153.4|2156.1|2150.1|57
1681483200000|2023-04-14 14:40:00|2158.9|2152.9|2156.4|2150.4|2159.4|2153.4|2156.4|2150.4|34
1681483500000|2023-04-14 14:45:00|2156.1|2150.1|2158.9|2152.9|2159.4|2153.4|2155.1|2149.1|39
1681483800000|2023-04-14 14:50:00|2158.6|2152.6|2157.6|2151.6|2159.9|2153.9|2156.9|2150.9|43
1681484100000|2023-04-14 14:55:00|2157.4|2151.4|2168.1|2162.1|2169.1|2163.1|2155.1|2149.1|92
1681484400000|2023-04-14 15:00:00|2167.9|2161.9|2168.1|2162.1|2169.9|2163.9|2165.6|2159.6|64
1681484700000|2023-04-14 15:05:00|2168.4|2162.4|2168.9|2162.9|2170.6|2164.6|2167.9|2161.9|60
1681485000000|2023-04-14 15:10:00|2169.1|2163.1|2170.9|2164.9|2171.6|2165.6|2168.9|2162.9|30
1681485300000|2023-04-14 15:15:00|2171.1|2165.1|2170.9|2164.9|2174.6|2168.6|2169.4|2163.4|88
1681485600000|2023-04-14 15:20:00|2170.6|2164.6|2168.6|2162.6|2170.6|2164.6|2167.6|2161.6|23
1681485900000|2023-04-14 15:25:00|2168.4|2162.4|2164.9|2158.9|2168.4|2162.4|2164.1|2158.1|29
1681486200000|2023-04-14 15:30:00|2165.4|2159.4|2162.9|2156.9|2166.1|2160.1|2162.4|2156.4|38
1681486500000|2023-04-14 15:35:00|2162.6|2156.6|2166.1|2160.1|2166.1|2160.1|2161.3|2155.3|32
1681486800000|2023-04-14 15:40:00|2165.1|2159.1|2163.1|2157.1|2166.1|2160.1|2162.9|2156.9|16
1681487100000|2023-04-14 15:45:00|2162.9|2156.9|2160.9|2154.9|2162.9|2156.9|2160.1|2154.1|22
1681487400000|2023-04-14 15:50:00|2160.6|2154.6|2164.6|2158.6|2164.6|2158.6|2160.6|2154.6|6
1681487700000|2023-04-14 15:55:00|2165.6|2159.6|2165.9|2159.9|2167.1|2161.1|2164.9|2158.9|15
1681488000000|2023-04-14 16:00:00|2166.1|2160.1|2166.9|2160.9|2167.1|2161.1|2165.9|2159.9|11
1681488300000|2023-04-14 16:05:00|2166.4|2160.4|2166.1|2160.1|2166.9|2160.9|2164.1|2158.1|21
1681488600000|2023-04-14 16:10:00|2165.9|2159.9|2164.4|2158.4|2165.9|2159.9|2164.4|2158.4|25
1681488900000|2023-04-14 16:15:00|2164.6|2158.6|2165.1|2159.1|2165.1|2159.1|2164.4|2158.4|11
1681489200000|2023-04-14 16:20:00|2164.9|2158.9|2165.1|2159.1|2165.4|2159.4|2164.9|2158.9|6
1681489500000|2023-04-14 16:25:00|2165.4|2159.4|2165.1|2159.1|2165.4|2159.4|2165.1|2159.1|4
1681489800000|2023-04-14 16:30:00|2164.9|2158.9|2165.6|2159.6|2165.6|2159.6|2164.9|2158.9|8
1681490100000|2023-04-14 16:35:00|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|1
1681490400000|2023-04-14 16:40:00|2165.6|2159.6|2165.4|2159.4|2165.9|2159.9|2165.1|2159.1|18
1681490700000|2023-04-14 16:45:00|2164.9|2158.9|2164.4|2158.4|2164.9|2158.9|2163.9|2157.9|13
1681491000000|2023-04-14 16:50:00|2164.6|2158.6|2164.4|2158.4|2165.4|2159.4|2163.4|2157.4|54
1681491300000|2023-04-14 16:55:00|2164.6|2158.6|2166.3|2160.3|2166.9|2160.9|2164|2158|39
1681491600000|2023-04-14 17:00:00|2165.8|2159.8|2162.3|2156.3|2166.6|2160.6|2162.3|2156.3|24
1681491900000|2023-04-14 17:05:00|2162.5|2156.5|2164.3|2158.3|2164.4|2158.4|2162.5|2156.5|21
1681492200000|2023-04-14 17:10:00|2164.4|2158.4|2163.1|2157.1|2164.4|2158.4|2161.3|2155.3|28
1681492500000|2023-04-14 17:15:00|2162.9|2156.9|2161.9|2155.9|2163.5|2157.5|2161.3|2155.3|18
1681492800000|2023-04-14 17:20:00|2161.8|2155.8|2162.9|2156.9|2164.1|2158.1|2161.8|2155.8|11
1681493100000|2023-04-14 17:25:00|2162.5|2156.5|2162.5|2156.5|2162.9|2156.9|2162.5|2156.5|7
1681493400000|2023-04-14 17:30:00|2162.9|2156.9|2163.1|2157.1|2163.1|2157.1|2162.5|2156.5|9
1681493700000|2023-04-14 17:35:00|2163.3|2157.3|2163.3|2157.3|2163.4|2157.4|2163|2157|5
1681494000000|2023-04-14 17:40:00|2163.4|2157.4|2162.6|2156.6|2163.6|2157.6|2162.3|2156.3|25
1681494300000|2023-04-14 17:45:00|2162.3|2156.3|2162.6|2156.6|2162.9|2156.9|2162.3|2156.3|8
1681494600000|2023-04-14 17:50:00|2162.8|2156.8|2162.5|2156.5|2162.8|2156.8|2162.5|2156.5|13
1681494900000|2023-04-14 17:55:00|2169|2150.3|2169|2150.3|2169|2150.3|2169|2150.3|1
1681689600000|2023-04-17 00:00:00|2168|2162|2167.9|2161.9|2168|2162|2167.9|2161.9|2
1681689900000|2023-04-17 00:05:00|2168|2162|2167.8|2161.8|2168|2162|2167.8|2161.8|2
1681690200000|2023-04-17 00:10:00|2167.5|2161.5|2167.3|2161.3|2167.5|2161.5|2167.3|2161.3|4
1681690500000|2023-04-17 00:15:00|2167.5|2161.5|2168|2162|2168|2162|2167.5|2161.5|2
1681690800000|2023-04-17 00:20:00|2168.3|2162.3|2167.5|2161.5|2170|2164|2167.4|2161.4|10
1681692300000|2023-04-17 00:45:00|2167.3|2161.3|2166.3|2160.3|2167.3|2161.3|2166.3|2160.3|5
1681692600000|2023-04-17 00:50:00|2166|2160|2165.5|2159.5|2166|2160|2165.5|2159.5|2
1681692900000|2023-04-17 00:55:00|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|1
1681693200000|2023-04-17 01:00:00|2165|2159|2161.8|2155.8|2165|2159|2161.8|2155.8|16
1681693500000|2023-04-17 01:05:00|2161.5|2155.5|2160|2154|2161.5|2155.5|2160|2154|9
1681693800000|2023-04-17 01:10:00|2159.8|2153.8|2157|2151|2159.8|2153.8|2157|2151|18
1681694100000|2023-04-17 01:15:00|2156.8|2150.8|2155.5|2149.5|2157|2151|2154.5|2148.5|15
1681694400000|2023-04-17 01:20:00|2155.3|2149.3|2154.8|2148.8|2155.8|2149.8|2154.3|2148.3|13
1681694700000|2023-04-17 01:25:00|2155|2149|2154.5|2148.5|2155.5|2149.5|2154.3|2148.3|10
1681695000000|2023-04-17 01:30:00|2154.3|2148.3|2157.5|2151.5|2158|2152|2154.3|2148.3|18
1681695300000|2023-04-17 01:35:00|2156.5|2150.5|2157|2151|2157|2151|2155.4|2149.4|17
1681695600000|2023-04-17 01:40:00|2156.8|2150.8|2156.3|2150.3|2157.8|2151.8|2155.8|2149.8|15
1681695900000|2023-04-17 01:45:00|2156.8|2150.8|2157.5|2151.5|2158|2152|2156.8|2150.8|23
1681696200000|2023-04-17 01:50:00|2157.8|2151.8|2156.3|2150.3|2158.3|2152.3|2156.3|2150.3|17
1681696500000|2023-04-17 01:55:00|2157|2151|2157|2151|2157.3|2151.3|2156.8|2150.8|12
1681696800000|2023-04-17 02:00:00|2156.8|2150.8|2157.3|2151.3|2157.3|2151.3|2155.3|2149.3|18
1681697100000|2023-04-17 02:05:00|2157|2151|2155|2149|2157|2151|2155|2149|9
1681697400000|2023-04-17 02:10:00|2155.5|2149.5|2155.3|2149.3|2155.5|2149.5|2154.5|2148.5|8
1681697700000|2023-04-17 02:15:00|2155|2149|2155|2149|2155.3|2149.3|2154.8|2148.8|13
1681698000000|2023-04-17 02:20:00|2155.3|2149.3|2154.8|2148.8|2155.3|2149.3|2154.5|2148.5|13
1681698300000|2023-04-17 02:25:00|2155|2149|2155.3|2149.3|2155.3|2149.3|2155|2149|4
1681698600000|2023-04-17 02:30:00|2155|2149|2153.5|2147.5|2155.3|2149.3|2152|2146|12
1681698900000|2023-04-17 02:35:00|2153.8|2147.8|2155|2149|2155|2149|2153.5|2147.5|18
1681699200000|2023-04-17 02:40:00|2155.3|2149.3|2154|2148|2155.3|2149.3|2154|2148|11
1681699500000|2023-04-17 02:45:00|2154.3|2148.3|2154|2148|2154.5|2148.5|2154|2148|5
1681699800000|2023-04-17 02:50:00|2154.3|2148.3|2154|2148|2154.5|2148.5|2154|2148|7
1681700100000|2023-04-17 02:55:00|2153.8|2147.8|2154|2148|2154|2148|2153.8|2147.8|2
1681700400000|2023-04-17 03:00:00|2154.3|2148.3|2154.3|2148.3|2154.8|2148.8|2154.3|2148.3|20
1681700700000|2023-04-17 03:05:00|2154|2148|2154.5|2148.5|2154.8|2148.8|2153.8|2147.8|22
1681701000000|2023-04-17 03:10:00|2154.3|2148.3|2154.3|2148.3|2155|2149|2154|2148|15
1681701300000|2023-04-17 03:15:00|2154|2148|2155.3|2149.3|2155.5|2149.5|2153.5|2147.5|13
1681701600000|2023-04-17 03:20:00|2155.5|2149.5|2157|2151|2157.3|2151.3|2155.3|2149.3|16
1681701900000|2023-04-17 03:25:00|2157.3|2151.3|2158.8|2152.8|2158.8|2152.8|2157|2151|9
1681702200000|2023-04-17 03:30:00|2159|2153|2159|2153|2159|2153|2159|2153|1
1681702500000|2023-04-17 03:35:00|2159.3|2153.3|2159|2153|2159.3|2153.3|2159|2153|2
1681702800000|2023-04-17 03:40:00|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1681704300000|2023-04-17 04:05:00|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.3|2153.3|3
1681704900000|2023-04-17 04:15:00|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1681705200000|2023-04-17 04:20:00|2159.5|2153.5|2159.3|2153.3|2159.5|2153.5|2159.3|2153.3|2
1681706100000|2023-04-17 04:35:00|2159|2153|2158.8|2152.8|2159|2153|2158.5|2152.5|4
1681706400000|2023-04-17 04:40:00|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.3|2152.3|3
1681707300000|2023-04-17 04:55:00|2158.3|2152.3|2158.3|2152.3|2158.5|2152.5|2158.3|2152.3|7
1681707600000|2023-04-17 05:00:00|2157.3|2151.3|2158|2152|2158|2152|2157.3|2151.3|2
1681707900000|2023-04-17 05:05:00|2158.5|2152.5|2158.5|2152.5|2159.8|2153.8|2158.5|2152.5|8
1681708200000|2023-04-17 05:10:00|2158.3|2152.3|2156.3|2150.3|2158.3|2152.3|2156.3|2150.3|4
1681708800000|2023-04-17 05:20:00|2156|2150|2154.8|2148.8|2156|2150|2154.8|2148.8|5
1681709100000|2023-04-17 05:25:00|2155|2149|2155.5|2149.5|2155.5|2149.5|2154.5|2148.5|10
1681709400000|2023-04-17 05:30:00|2155.8|2149.8|2156|2150|2156.3|2150.3|2155.8|2149.8|10
1681709700000|2023-04-17 05:35:00|2157|2151|2159.1|2153.1|2160.1|2154.1|2157|2151|22
1681710000000|2023-04-17 05:40:00|2159.3|2153.3|2156.3|2150.3|2159.5|2153.5|2156|2150|31
1681710300000|2023-04-17 05:45:00|2156.5|2150.5|2161.3|2155.3|2161.5|2155.5|2156|2150|35
1681710600000|2023-04-17 05:50:00|2160|2154|2162.8|2156.8|2162.8|2156.8|2157.3|2151.3|23
1681710900000|2023-04-17 05:55:00|2162.5|2156.5|2161.8|2155.8|2163|2157|2160.5|2154.5|34
1681711200000|2023-04-17 06:00:00|2161.3|2155.3|2158.5|2152.5|2162|2156|2157.6|2151.6|42
1681711500000|2023-04-17 06:05:00|2158.3|2152.3|2152.5|2146.5|2159|2153|2151.3|2145.3|89
1681711800000|2023-04-17 06:10:00|2152.8|2146.8|2154.5|2148.5|2154.8|2148.8|2152.3|2146.3|36
1681712100000|2023-04-17 06:15:00|2154.8|2148.8|2157|2151|2158.5|2152.5|2154.8|2148.8|26
1681712400000|2023-04-17 06:20:00|2156.8|2150.8|2155.8|2149.8|2157.3|2151.3|2155.8|2149.8|7
1681712700000|2023-04-17 06:25:00|2156.3|2150.3|2150.5|2144.5|2157|2151|2150|2144|75
1681713000000|2023-04-17 06:30:00|2152|2146|2150.3|2144.3|2152|2146|2145.1|2139.1|51
1681713300000|2023-04-17 06:35:00|2149.8|2143.8|2149.8|2143.8|2150.5|2144.5|2146.3|2140.3|68
1681713600000|2023-04-17 06:40:00|2149|2143|2145.5|2139.5|2149|2143|2145.3|2139.3|18
1681713900000|2023-04-17 06:45:00|2145.8|2139.8|2145.8|2139.8|2146.5|2140.5|2143.5|2137.5|37
1681714200000|2023-04-17 06:50:00|2145.5|2139.5|2148.5|2142.5|2149|2143|2145.3|2139.3|43
1681714500000|2023-04-17 06:55:00|2148.8|2142.8|2150.1|2144.1|2153.4|2147.4|2148.8|2142.8|39
1681714800000|2023-04-17 07:00:00|2150.6|2144.6|2155.4|2149.4|2157.6|2151.6|2150.4|2144.4|101
1681715100000|2023-04-17 07:05:00|2155.1|2149.1|2155.9|2149.9|2156.1|2150.1|2154.9|2148.9|12
1681715400000|2023-04-17 07:10:00|2155.6|2149.6|2155.9|2149.9|2155.9|2149.9|2154.1|2148.1|14
1681715700000|2023-04-17 07:15:00|2156.1|2150.1|2160.1|2154.1|2160.1|2154.1|2156.1|2150.1|18
1681716000000|2023-04-17 07:20:00|2160.4|2154.4|2161.9|2155.9|2161.9|2155.9|2160.4|2154.4|10
1681716300000|2023-04-17 07:25:00|2162.1|2156.1|2162.4|2156.4|2162.6|2156.6|2160.9|2154.9|25
1681716600000|2023-04-17 07:30:00|2162.6|2156.6|2162.4|2156.4|2162.6|2156.6|2161.1|2155.1|16
1681716900000|2023-04-17 07:35:00|2162.6|2156.6|2159.1|2153.1|2163.6|2157.6|2158.6|2152.6|28
1681717200000|2023-04-17 07:40:00|2158.9|2152.9|2160.4|2154.4|2162.4|2156.4|2158.1|2152.1|28
1681717500000|2023-04-17 07:45:00|2160.1|2154.1|2161.6|2155.6|2161.9|2155.9|2160.1|2154.1|12
1681717800000|2023-04-17 07:50:00|2161.9|2155.9|2160.4|2154.4|2163.4|2157.4|2159.4|2153.4|29
1681718100000|2023-04-17 07:55:00|2160.6|2154.6|2159.1|2153.1|2161.1|2155.1|2158.6|2152.6|10
1681718400000|2023-04-17 08:00:00|2158.6|2152.6|2150.4|2144.4|2158.6|2152.6|2149|2143|83
1681718700000|2023-04-17 08:05:00|2150.9|2144.9|2153.1|2147.1|2153.4|2147.4|2150.1|2144.1|30
1681719000000|2023-04-17 08:10:00|2153.4|2147.4|2140.4|2134.4|2153.4|2147.4|2140.1|2134.1|55
1681719300000|2023-04-17 08:15:00|2140.1|2134.1|2131.6|2125.6|2140.1|2134.1|2129.6|2123.6|51
1681719600000|2023-04-17 08:20:00|2131.9|2125.9|2128.4|2122.4|2133.9|2127.9|2127.9|2121.9|55
1681719900000|2023-04-17 08:25:00|2128.1|2122.1|2129.9|2123.9|2130.1|2124.1|2127.4|2121.4|40
1681720200000|2023-04-17 08:30:00|2129.6|2123.6|2131.4|2125.4|2132.4|2126.4|2129.4|2123.4|26
1681720500000|2023-04-17 08:35:00|2131.1|2125.1|2129.4|2123.4|2131.1|2125.1|2129.1|2123.1|25
1681720800000|2023-04-17 08:40:00|2128.9|2122.9|2129.9|2123.9|2131.9|2125.9|2126.1|2120.1|31
1681721100000|2023-04-17 08:45:00|2129.6|2123.6|2128.4|2122.4|2129.6|2123.6|2126.1|2120.1|23
1681721400000|2023-04-17 08:50:00|2128.1|2122.1|2127.1|2121.1|2128.6|2122.6|2126.9|2120.9|24
1681721700000|2023-04-17 08:55:00|2126.9|2120.9|2128.4|2122.4|2128.6|2122.6|2126.4|2120.4|10
1681722000000|2023-04-17 09:00:00|2128.1|2122.1|2128.6|2122.6|2129.1|2123.1|2128.1|2122.1|5
1681722300000|2023-04-17 09:05:00|2128.9|2122.9|2130.4|2124.4|2132.9|2126.9|2128.9|2122.9|19
1681722600000|2023-04-17 09:10:00|2129.9|2123.9|2128.9|2122.9|2129.9|2123.9|2128.1|2122.1|18
1681722900000|2023-04-17 09:15:00|2128.6|2122.6|2130.6|2124.6|2130.9|2124.9|2128.4|2122.4|14
1681723200000|2023-04-17 09:20:00|2130.4|2124.4|2130.1|2124.1|2130.9|2124.9|2130.1|2124.1|8
1681723500000|2023-04-17 09:25:00|2129.9|2123.9|2128.1|2122.1|2129.9|2123.9|2128.1|2122.1|9
1681723800000|2023-04-17 09:30:00|2127.9|2121.9|2127.1|2121.1|2127.9|2121.9|2125.9|2119.9|22
1681724100000|2023-04-17 09:35:00|2127.4|2121.4|2127.4|2121.4|2127.9|2121.9|2127.1|2121.1|10
1681724400000|2023-04-17 09:40:00|2126.9|2120.9|2125.9|2119.9|2126.9|2120.9|2125.9|2119.9|5
1681724700000|2023-04-17 09:45:00|2125.6|2119.6|2117.1|2111.1|2125.6|2119.6|2114.3|2108.3|42
1681725000000|2023-04-17 09:50:00|2116.9|2110.9|2118.6|2112.6|2119.1|2113.1|2114.4|2108.4|24
1681725300000|2023-04-17 09:55:00|2118.4|2112.4|2118.4|2112.4|2119.1|2113.1|2116.9|2110.9|22
1681725600000|2023-04-17 10:00:00|2117.9|2111.9|2119.9|2113.9|2121.4|2115.4|2117.9|2111.9|42
1681725900000|2023-04-17 10:05:00|2119.6|2113.6|2118.1|2112.1|2119.6|2113.6|2116.4|2110.4|15
1681726200000|2023-04-17 10:10:00|2118.4|2112.4|2122.6|2116.6|2125.1|2119.1|2118.4|2112.4|41
1681726500000|2023-04-17 10:15:00|2122.1|2116.1|2119.9|2113.9|2122.1|2116.1|2118.4|2112.4|24
1681726800000|2023-04-17 10:20:00|2120.1|2114.1|2121.1|2115.1|2122.1|2116.1|2119.9|2113.9|15
1681727100000|2023-04-17 10:25:00|2121.4|2115.4|2124.1|2118.1|2124.4|2118.4|2121.4|2115.4|23
1681727400000|2023-04-17 10:30:00|2124.4|2118.4|2125.4|2119.4|2125.4|2119.4|2122.6|2116.6|19
1681727700000|2023-04-17 10:35:00|2125.1|2119.1|2125.1|2119.1|2126.4|2120.4|2124.6|2118.6|12
1681728000000|2023-04-17 10:40:00|2124.6|2118.6|2121.4|2115.4|2124.6|2118.6|2120.9|2114.9|21
1681728300000|2023-04-17 10:45:00|2120.9|2114.9|2118.4|2112.4|2120.9|2114.9|2117.9|2111.9|21
1681728600000|2023-04-17 10:50:00|2118.6|2112.6|2122.9|2116.9|2122.9|2116.9|2118.6|2112.6|15
1681728900000|2023-04-17 10:55:00|2123.1|2117.1|2124.1|2118.1|2124.1|2118.1|2123.1|2117.1|11
1681729200000|2023-04-17 11:00:00|2124.4|2118.4|2125.1|2119.1|2125.1|2119.1|2123.6|2117.6|12
1681729500000|2023-04-17 11:05:00|2124.9|2118.9|2123.1|2117.1|2124.9|2118.9|2120.4|2114.4|22
1681729800000|2023-04-17 11:10:00|2123.4|2117.4|2118.1|2112.1|2123.9|2117.9|2117.9|2111.9|49
1681730100000|2023-04-17 11:15:00|2117.9|2111.9|2117.6|2111.6|2118.1|2112.1|2115.1|2109.1|46
1681730400000|2023-04-17 11:20:00|2117.4|2111.4|2120.1|2114.1|2121.4|2115.4|2117.1|2111.1|32
1681730700000|2023-04-17 11:25:00|2120.4|2114.4|2123.4|2117.4|2123.4|2117.4|2120.4|2114.4|30
1681731000000|2023-04-17 11:30:00|2123.6|2117.6|2119.9|2113.9|2123.9|2117.9|2117|2111|45
1681731300000|2023-04-17 11:35:00|2120.1|2114.1|2116.9|2110.9|2120.6|2114.6|2115.4|2109.4|45
1681731600000|2023-04-17 11:40:00|2117.1|2111.1|2117.6|2111.6|2118.9|2112.9|2117.1|2111.1|21
1681731900000|2023-04-17 11:45:00|2116.1|2110.1|2113.4|2107.4|2116.6|2110.6|2109.6|2103.6|105
1681732200000|2023-04-17 11:50:00|2113.6|2107.6|2113.4|2107.4|2114.4|2108.4|2109.8|2103.8|90
1681732500000|2023-04-17 11:55:00|2112.6|2106.6|2110.4|2104.4|2112.6|2106.6|2109.1|2103.1|44
1681732800000|2023-04-17 12:00:00|2110.1|2104.1|2106.9|2100.9|2110.4|2104.4|2099.8|2093.8|124
1681733100000|2023-04-17 12:05:00|2106.1|2100.1|2105.9|2099.9|2108.6|2102.6|2105.6|2099.6|45
1681733400000|2023-04-17 12:10:00|2105.6|2099.6|2108.1|2102.1|2108.6|2102.6|2105.6|2099.6|63
1681733700000|2023-04-17 12:15:00|2107.6|2101.6|2109.6|2103.6|2110.6|2104.6|2107.6|2101.6|44
1681734000000|2023-04-17 12:20:00|2109.9|2103.9|2110.4|2104.4|2111.6|2105.6|2108.6|2102.6|61
1681734300000|2023-04-17 12:25:00|2110.6|2104.6|2112.1|2106.1|2112.4|2106.4|2109.1|2103.1|25
1681734600000|2023-04-17 12:30:00|2111.9|2105.9|2113.9|2107.9|2113.9|2107.9|2110.9|2104.9|30
1681734900000|2023-04-17 12:35:00|2113.6|2107.6|2115.1|2109.1|2115.9|2109.9|2113.1|2107.1|28
1681735200000|2023-04-17 12:40:00|2115.4|2109.4|2113.6|2107.6|2115.9|2109.9|2113.6|2107.6|23
1681735500000|2023-04-17 12:45:00|2113.9|2107.9|2114.4|2108.4|2114.9|2108.9|2113.9|2107.9|21
1681735800000|2023-04-17 12:50:00|2114.6|2108.6|2114.9|2108.9|2115.6|2109.6|2112.9|2106.9|45
1681736100000|2023-04-17 12:55:00|2115.1|2109.1|2117.4|2111.4|2118.6|2112.6|2114.9|2108.9|29
1681736400000|2023-04-17 13:00:00|2117.1|2111.1|2118.1|2112.1|2119.9|2113.9|2113.6|2107.6|172
1681736700000|2023-04-17 13:05:00|2117.4|2111.4|2117|2111|2118.6|2112.6|2114.1|2108.1|65
1681737000000|2023-04-17 13:10:00|2116.6|2110.6|2114.1|2108.1|2117.1|2111.1|2111.9|2105.9|72
1681737300000|2023-04-17 13:15:00|2113.6|2107.6|2113.9|2107.9|2115.6|2109.6|2112.6|2106.6|98
1681737600000|2023-04-17 13:20:00|2114.1|2108.1|2113.6|2107.6|2116.4|2110.4|2113.6|2107.6|46
1681737900000|2023-04-17 13:25:00|2113.1|2107.1|2115.1|2109.1|2115.4|2109.4|2112.6|2106.6|21
1681738200000|2023-04-17 13:30:00|2114.9|2108.9|2116.1|2110.1|2116.6|2110.6|2113.1|2107.1|55
1681738500000|2023-04-17 13:35:00|2116.4|2110.4|2116.6|2110.6|2117.4|2111.4|2115.9|2109.9|36
1681738800000|2023-04-17 13:40:00|2116.4|2110.4|2116.6|2110.6|2117.6|2111.6|2114.9|2108.9|55
1681739100000|2023-04-17 13:45:00|2116.4|2110.4|2115.1|2109.1|2116.4|2110.4|2113.6|2107.6|60
1681739400000|2023-04-17 13:50:00|2114.9|2108.9|2115.4|2109.4|2115.6|2109.6|2113.6|2107.6|21
1681739700000|2023-04-17 13:55:00|2114.4|2108.4|2112.9|2106.9|2115.4|2109.4|2112.4|2106.4|46
1681740000000|2023-04-17 14:00:00|2112.6|2106.6|2111.1|2105.1|2112.6|2106.6|2109.9|2103.9|93
1681740300000|2023-04-17 14:05:00|2111.4|2105.4|2108.4|2102.4|2111.4|2105.4|2105.9|2099.9|83
1681740600000|2023-04-17 14:10:00|2108.6|2102.6|2108.9|2102.9|2109.6|2103.6|2108.1|2102.1|64
1681740900000|2023-04-17 14:15:00|2109.1|2103.1|2112.1|2106.1|2113.1|2107.1|2107.9|2101.9|31
1681741200000|2023-04-17 14:20:00|2111.4|2105.4|2112.9|2106.9|2113.6|2107.6|2110.9|2104.9|24
1681741500000|2023-04-17 14:25:00|2112.1|2106.1|2111.4|2105.4|2113.6|2107.6|2111.1|2105.1|45
1681741800000|2023-04-17 14:30:00|2111.1|2105.1|2111.6|2105.6|2111.9|2105.9|2110.9|2104.9|11
1681742100000|2023-04-17 14:35:00|2111.1|2105.1|2109.9|2103.9|2111.1|2105.1|2108.9|2102.9|26
1681742400000|2023-04-17 14:40:00|2109.4|2103.4|2109.1|2103.1|2110.6|2104.6|2107.4|2101.4|65
1681742700000|2023-04-17 14:45:00|2108.6|2102.6|2107.6|2101.6|2108.6|2102.6|2106.4|2100.4|57
1681743000000|2023-04-17 14:50:00|2107.4|2101.4|2108.4|2102.4|2109.1|2103.1|2107.1|2101.1|78
1681743300000|2023-04-17 14:55:00|2108.1|2102.1|2109.9|2103.9|2110.6|2104.6|2107.9|2101.9|54
1681743600000|2023-04-17 15:00:00|2109.6|2103.6|2107.1|2101.1|2109.6|2103.6|2106.9|2100.9|80
1681743900000|2023-04-17 15:05:00|2106.6|2100.6|2107.9|2101.9|2107.9|2101.9|2105.1|2099.1|74
1681744200000|2023-04-17 15:10:00|2107.6|2101.6|2109.1|2103.1|2111.4|2105.4|2107.4|2101.4|38
1681744500000|2023-04-17 15:15:00|2108.9|2102.9|2117.4|2111.4|2118.1|2112.1|2108.9|2102.9|76
1681744800000|2023-04-17 15:20:00|2117.1|2111.1|2114.1|2108.1|2117.6|2111.6|2114.1|2108.1|18
1681745100000|2023-04-17 15:25:00|2114.4|2108.4|2115.4|2109.4|2115.6|2109.6|2112.1|2106.1|44
1681745400000|2023-04-17 15:30:00|2115.1|2109.1|2113.4|2107.4|2115.1|2109.1|2112.6|2106.6|24
1681745700000|2023-04-17 15:35:00|2113.1|2107.1|2114.4|2108.4|2114.4|2108.4|2112.6|2106.6|23
1681746000000|2023-04-17 15:40:00|2114.6|2108.6|2115.9|2109.9|2115.9|2109.9|2114.6|2108.6|21
1681746300000|2023-04-17 15:45:00|2116.1|2110.1|2116.1|2110.1|2116.6|2110.6|2115.6|2109.6|7
1681746600000|2023-04-17 15:50:00|2115.9|2109.9|2114.4|2108.4|2116.1|2110.1|2112.9|2106.9|29
1681746900000|2023-04-17 15:55:00|2114.6|2108.6|2115.6|2109.6|2116.4|2110.4|2114.6|2108.6|13
1681747200000|2023-04-17 16:00:00|2115.9|2109.9|2116.6|2110.6|2116.6|2110.6|2115.6|2109.6|4
1681748100000|2023-04-17 16:15:00|2116.9|2110.9|2115.4|2109.4|2116.9|2110.9|2115.4|2109.4|6
1681748400000|2023-04-17 16:20:00|2115.6|2109.6|2116.4|2110.4|2116.4|2110.4|2115.4|2109.4|6
1681748700000|2023-04-17 16:25:00|2116.6|2110.6|2115.4|2109.4|2116.9|2110.9|2115.4|2109.4|14
1681749000000|2023-04-17 16:30:00|2115.6|2109.6|2115.4|2109.4|2115.6|2109.6|2115.4|2109.4|22
1681749300000|2023-04-17 16:35:00|2115.6|2109.6|2114.6|2108.6|2115.6|2109.6|2114.6|2108.6|7
1681749600000|2023-04-17 16:40:00|2114.4|2108.4|2114.1|2108.1|2114.4|2108.4|2114.1|2108.1|2
1681749900000|2023-04-17 16:45:00|2113.9|2107.9|2112.9|2106.9|2113.9|2107.9|2112.9|2106.9|25
1681750200000|2023-04-17 16:50:00|2113.1|2107.1|2113.1|2107.1|2113.1|2107.1|2112.9|2106.9|3
1681750500000|2023-04-17 16:55:00|2113.4|2107.4|2115.4|2109.4|2117|2111|2113.4|2107.4|52
1681750800000|2023-04-17 17:00:00|2115.5|2109.5|2114|2108|2115.5|2109.5|2113.8|2107.8|63
1681751100000|2023-04-17 17:05:00|2114.3|2108.3|2114.5|2108.5|2114.5|2108.5|2114.3|2108.3|6
1681751400000|2023-04-17 17:10:00|2114.8|2108.8|2115|2109|2115|2109|2114.8|2108.8|2
1681751700000|2023-04-17 17:15:00|2115.3|2109.3|2115|2109|2115.3|2109.3|2114.8|2108.8|31
1681752000000|2023-04-17 17:20:00|2115.3|2109.3|2115|2109|2115.3|2109.3|2115|2109|30
1681752300000|2023-04-17 17:25:00|2115.3|2109.3|2115|2109|2115.3|2109.3|2115|2109|40
1681752600000|2023-04-17 17:30:00|2114.8|2108.8|2115.9|2109.9|2116.1|2110.1|2114.8|2108.8|40
1681752900000|2023-04-17 17:35:00|2115.8|2109.8|2115.1|2109.1|2115.8|2109.8|2115.1|2109.1|7
1681753200000|2023-04-17 17:40:00|2115.3|2109.3|2115.5|2109.5|2115.5|2109.5|2114.6|2108.6|10
1681753500000|2023-04-17 17:45:00|2115.3|2109.3|2115.5|2109.5|2115.6|2109.6|2115.3|2109.3|34
1681753800000|2023-04-17 17:50:00|2115.3|2109.3|2115.5|2109.5|2115.5|2109.5|2115.3|2109.3|2
1681754100000|2023-04-17 17:55:00|2121.8|2103|2121.8|2103|2121.8|2103|2121.8|2103|1
1681776000000|2023-04-18 00:00:00|2116.1|2110.1|2117|2111|2117|2111|2116.1|2110.1|3
1681776900000|2023-04-18 00:15:00|2116.8|2110.8|2114.9|2108.9|2116.8|2110.8|2114.8|2108.8|4
1681777200000|2023-04-18 00:20:00|2115|2109|2115|2109|2115|2109|2115|2109|1
1681778700000|2023-04-18 00:45:00|2116.3|2110.3|2115.1|2109.1|2116.3|2110.3|2115.1|2109.1|4
1681779000000|2023-04-18 00:50:00|2115|2109|2116|2110|2116|2110|2115|2109|4
1681779300000|2023-04-18 00:55:00|2115.5|2109.5|2115.3|2109.3|2115.5|2109.5|2115.3|2109.3|2
1681779600000|2023-04-18 01:00:00|2115.5|2109.5|2116.8|2110.8|2116.8|2110.8|2115.5|2109.5|6
1681779900000|2023-04-18 01:05:00|2116.5|2110.5|2115.8|2109.8|2116.5|2110.5|2115.8|2109.8|4
1681780200000|2023-04-18 01:10:00|2115.5|2109.5|2116|2110|2116.5|2110.5|2115.5|2109.5|7
1681780500000|2023-04-18 01:15:00|2115.8|2109.8|2123.4|2117.4|2124.4|2118.4|2115.5|2109.5|42
1681780800000|2023-04-18 01:20:00|2123.1|2117.1|2123|2117|2123.5|2117.5|2123|2117|14
1681781100000|2023-04-18 01:25:00|2122.8|2116.8|2122.3|2116.3|2123.3|2117.3|2121.5|2115.5|20
1681781400000|2023-04-18 01:30:00|2122|2116|2121.8|2115.8|2122.8|2116.8|2121|2115|20
1681781700000|2023-04-18 01:35:00|2121.5|2115.5|2120.8|2114.8|2121.5|2115.5|2120|2114|22
1681782000000|2023-04-18 01:40:00|2121|2115|2126.4|2120.4|2126.4|2120.4|2121|2115|20
1681782300000|2023-04-18 01:45:00|2126.1|2120.1|2128.5|2122.5|2128.5|2122.5|2125.3|2119.3|20
1681782600000|2023-04-18 01:50:00|2128.8|2122.8|2129|2123|2129.8|2123.8|2128.8|2122.8|10
1681782900000|2023-04-18 01:55:00|2128.8|2122.8|2129|2123|2130|2124|2127.3|2121.3|28
1681783200000|2023-04-18 02:00:00|2129.3|2123.3|2129.8|2123.8|2131|2125|2129.3|2123.3|51
1681783500000|2023-04-18 02:05:00|2130.5|2124.5|2133|2127|2133.5|2127.5|2130.5|2124.5|15
1681783800000|2023-04-18 02:10:00|2132.8|2126.8|2133|2127|2133.5|2127.5|2131.3|2125.3|39
1681784100000|2023-04-18 02:15:00|2133.3|2127.3|2135.3|2129.3|2135.3|2129.3|2133|2127|13
1681784400000|2023-04-18 02:20:00|2135|2129|2135.8|2129.8|2135.8|2129.8|2134.8|2128.8|6
1681784700000|2023-04-18 02:25:00|2135.3|2129.3|2134.8|2128.8|2135.3|2129.3|2134.8|2128.8|26
1681785000000|2023-04-18 02:30:00|2134.5|2128.5|2135.3|2129.3|2135.3|2129.3|2133.8|2127.8|36
1681785300000|2023-04-18 02:35:00|2135|2129|2136.3|2130.3|2137.3|2131.3|2135|2129|80
1681785600000|2023-04-18 02:40:00|2136.5|2130.5|2136.3|2130.3|2137|2131|2136|2130|113
1681785900000|2023-04-18 02:45:00|2136.5|2130.5|2134.5|2128.5|2136.9|2130.9|2134|2128|78
1681786200000|2023-04-18 02:50:00|2134.8|2128.8|2132.3|2126.3|2134.8|2128.8|2132|2126|62
1681786500000|2023-04-18 02:55:00|2132|2126|2132.8|2126.8|2132.8|2126.8|2132|2126|13
1681786800000|2023-04-18 03:00:00|2133|2127|2133|2127|2133|2127|2132.8|2126.8|11
1681787100000|2023-04-18 03:05:00|2133.3|2127.3|2133.3|2127.3|2133.8|2127.8|2133.3|2127.3|12
1681787400000|2023-04-18 03:10:00|2133.5|2127.5|2131.3|2125.3|2133.5|2127.5|2131.3|2125.3|12
1681787700000|2023-04-18 03:15:00|2131|2125|2130.3|2124.3|2131|2125|2130.3|2124.3|12
1681788000000|2023-04-18 03:20:00|2129.5|2123.5|2130.5|2124.5|2130.5|2124.5|2129.5|2123.5|2
1681788300000|2023-04-18 03:25:00|2130.3|2124.3|2129.5|2123.5|2130.5|2124.5|2129.3|2123.3|9
1681788600000|2023-04-18 03:30:00|2129.8|2123.8|2130.5|2124.5|2130.5|2124.5|2128.5|2122.5|7
1681789200000|2023-04-18 03:40:00|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|2130.5|2124.5|3
1681789500000|2023-04-18 03:45:00|2131|2125|2131|2125|2131|2125|2131|2125|1
1681790700000|2023-04-18 04:05:00|2131.3|2125.3|2131.5|2125.5|2131.5|2125.5|2131.3|2125.3|6
1681792200000|2023-04-18 04:30:00|2130.8|2124.8|2129.8|2123.8|2130.8|2124.8|2129.8|2123.8|3
1681792500000|2023-04-18 04:35:00|2130|2124|2130.3|2124.3|2130.3|2124.3|2129.8|2123.8|3
1681793100000|2023-04-18 04:45:00|2130.5|2124.5|2131.3|2125.3|2131.3|2125.3|2130.3|2124.3|4
1681793700000|2023-04-18 04:55:00|2131|2125|2129.3|2123.3|2131.3|2125.3|2128.8|2122.8|11
1681794000000|2023-04-18 05:00:00|2129|2123|2129.3|2123.3|2129.3|2123.3|2129|2123|2
1681794300000|2023-04-18 05:05:00|2129|2123|2128.5|2122.5|2129|2123|2128.5|2122.5|3
1681794600000|2023-04-18 05:10:00|2128.8|2122.8|2129|2123|2129|2123|2128.8|2122.8|2
1681794900000|2023-04-18 05:15:00|2129.3|2123.3|2130.3|2124.3|2130.3|2124.3|2129.3|2123.3|14
1681795200000|2023-04-18 05:20:00|2130.5|2124.5|2131|2125|2131|2125|2130.5|2124.5|2
1681795500000|2023-04-18 05:25:00|2131.3|2125.3|2131|2125|2131.3|2125.3|2131|2125|2
1681795800000|2023-04-18 05:30:00|2131.3|2125.3|2132|2126|2132.5|2126.5|2131.3|2125.3|9
1681796100000|2023-04-18 05:35:00|2132.3|2126.3|2132.5|2126.5|2132.5|2126.5|2132.3|2126.3|2
1681796400000|2023-04-18 05:40:00|2132.3|2126.3|2132.8|2126.8|2133|2127|2131.8|2125.8|15
1681796700000|2023-04-18 05:45:00|2133|2127|2135.3|2129.3|2135.3|2129.3|2133|2127|6
1681797000000|2023-04-18 05:50:00|2135|2129|2134.5|2128.5|2135|2129|2134.3|2128.3|5
1681797300000|2023-04-18 05:55:00|2134.3|2128.3|2134|2128|2135.3|2129.3|2132.8|2126.8|43
1681797600000|2023-04-18 06:00:00|2133.8|2127.8|2132.8|2126.8|2133.8|2127.8|2132.8|2126.8|10
1681797900000|2023-04-18 06:05:00|2133|2127|2133|2127|2133|2127|2132.8|2126.8|21
1681798200000|2023-04-18 06:10:00|2132.8|2126.8|2130.5|2124.5|2133|2127|2129.8|2123.8|21
1681798500000|2023-04-18 06:15:00|2130.3|2124.3|2130.8|2124.8|2130.8|2124.8|2129.5|2123.5|9
1681798800000|2023-04-18 06:20:00|2130.5|2124.5|2127.8|2121.8|2130.5|2124.5|2127.8|2121.8|10
1681799100000|2023-04-18 06:25:00|2128.3|2122.3|2129.3|2123.3|2129.3|2123.3|2126.8|2120.8|23
1681799400000|2023-04-18 06:30:00|2129|2123|2128.8|2122.8|2129.5|2123.5|2127.8|2121.8|17
1681799700000|2023-04-18 06:35:00|2128.5|2122.5|2125.5|2119.5|2128.8|2122.8|2125|2119|24
1681800000000|2023-04-18 06:40:00|2125.3|2119.3|2124.5|2118.5|2126|2120|2124.5|2118.5|18
1681800300000|2023-04-18 06:45:00|2123.8|2117.8|2123.3|2117.3|2125.8|2119.8|2123.3|2117.3|11
1681800600000|2023-04-18 06:50:00|2123.1|2117.1|2121.5|2115.5|2123.8|2117.8|2119.3|2113.3|28
1681800900000|2023-04-18 06:55:00|2121.4|2115.4|2120.4|2114.4|2122.4|2116.4|2120.3|2114.3|20
1681801200000|2023-04-18 07:00:00|2120.3|2114.3|2120.1|2114.1|2120.3|2114.3|2117.4|2111.4|49
1681801500000|2023-04-18 07:05:00|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|2119.1|2113.1|23
1681801800000|2023-04-18 07:10:00|2120.4|2114.4|2118.4|2112.4|2120.4|2114.4|2116.6|2110.6|39
1681802100000|2023-04-18 07:15:00|2118.9|2112.9|2120.6|2114.6|2120.6|2114.6|2118.4|2112.4|20
1681802400000|2023-04-18 07:20:00|2120.4|2114.4|2121.4|2115.4|2121.4|2115.4|2120.4|2114.4|15
1681802700000|2023-04-18 07:25:00|2121.6|2115.6|2120.9|2114.9|2121.6|2115.6|2119.6|2113.6|22
1681803000000|2023-04-18 07:30:00|2122.1|2116.1|2122.9|2116.9|2124.9|2118.9|2122.1|2116.1|31
1681803300000|2023-04-18 07:35:00|2123.1|2117.1|2122.1|2116.1|2125.4|2119.4|2121.6|2115.6|23
1681803600000|2023-04-18 07:40:00|2121.9|2115.9|2120.1|2114.1|2122.1|2116.1|2119.6|2113.6|21
1681803900000|2023-04-18 07:45:00|2120.4|2114.4|2121.1|2115.1|2121.4|2115.4|2120.4|2114.4|18
1681804200000|2023-04-18 07:50:00|2121.4|2115.4|2123.6|2117.6|2125.4|2119.4|2121.4|2115.4|37
1681804500000|2023-04-18 07:55:00|2123.9|2117.9|2126.6|2120.6|2126.9|2120.9|2123.9|2117.9|32
1681804800000|2023-04-18 08:00:00|2126.1|2120.1|2124.4|2118.4|2126.4|2120.4|2123.6|2117.6|54
1681805100000|2023-04-18 08:05:00|2124.1|2118.1|2121.9|2115.9|2124.1|2118.1|2121.1|2115.1|39
1681805400000|2023-04-18 08:10:00|2121.6|2115.6|2119.4|2113.4|2122.4|2116.4|2118.9|2112.9|24
1681805700000|2023-04-18 08:15:00|2119.6|2113.6|2118.4|2112.4|2120.4|2114.4|2117.1|2111.1|31
1681806000000|2023-04-18 08:20:00|2118.6|2112.6|2118.9|2112.9|2119.4|2113.4|2118.4|2112.4|17
1681806300000|2023-04-18 08:25:00|2118.6|2112.6|2122.1|2116.1|2122.1|2116.1|2118.6|2112.6|34
1681806600000|2023-04-18 08:30:00|2122.4|2116.4|2122.9|2116.9|2122.9|2116.9|2121.6|2115.6|22
1681806900000|2023-04-18 08:35:00|2123.1|2117.1|2122.4|2116.4|2124.6|2118.6|2122.1|2116.1|31
1681807200000|2023-04-18 08:40:00|2122.1|2116.1|2122.1|2116.1|2123.6|2117.6|2122.1|2116.1|24
1681807500000|2023-04-18 08:45:00|2122.4|2116.4|2123.9|2117.9|2124.1|2118.1|2122.1|2116.1|23
1681807800000|2023-04-18 08:50:00|2124.1|2118.1|2123.6|2117.6|2124.9|2118.9|2122.9|2116.9|16
1681808100000|2023-04-18 08:55:00|2123.9|2117.9|2124.4|2118.4|2124.6|2118.6|2123.9|2117.9|7
1681808400000|2023-04-18 09:00:00|2124.6|2118.6|2126.6|2120.6|2126.6|2120.6|2123.6|2117.6|24
1681808700000|2023-04-18 09:05:00|2127.1|2121.1|2128.4|2122.4|2128.9|2122.9|2127.1|2121.1|26
1681809000000|2023-04-18 09:10:00|2128.6|2122.6|2128.6|2122.6|2130.9|2124.9|2128.4|2122.4|20
1681809300000|2023-04-18 09:15:00|2128.9|2122.9|2127.4|2121.4|2129.1|2123.1|2127.1|2121.1|15
1681809600000|2023-04-18 09:20:00|2127.6|2121.6|2127.1|2121.1|2128.1|2122.1|2126.9|2120.9|16
1681809900000|2023-04-18 09:25:00|2127.4|2121.4|2126.4|2120.4|2128.1|2122.1|2126.1|2120.1|19
1681810200000|2023-04-18 09:30:00|2126.6|2120.6|2127.1|2121.1|2127.6|2121.6|2126.4|2120.4|18
1681810500000|2023-04-18 09:35:00|2127.4|2121.4|2127.9|2121.9|2127.9|2121.9|2125.6|2119.6|20
1681810800000|2023-04-18 09:40:00|2128.1|2122.1|2127.4|2121.4|2128.1|2122.1|2125.1|2119.1|37
1681811100000|2023-04-18 09:45:00|2127.6|2121.6|2126.4|2120.4|2128.9|2122.9|2126.4|2120.4|12
1681811400000|2023-04-18 09:50:00|2126.1|2120.1|2127.6|2121.6|2127.9|2121.9|2126.1|2120.1|15
1681811700000|2023-04-18 09:55:00|2127.4|2121.4|2130.4|2124.4|2131.1|2125.1|2127.4|2121.4|21
1681812000000|2023-04-18 10:00:00|2129.9|2123.9|2129.9|2123.9|2131.1|2125.1|2129.6|2123.6|9
1681812300000|2023-04-18 10:05:00|2129.6|2123.6|2128.6|2122.6|2129.6|2123.6|2128.6|2122.6|10
1681812600000|2023-04-18 10:10:00|2128.4|2122.4|2128.6|2122.6|2129.1|2123.1|2127.9|2121.9|18
1681812900000|2023-04-18 10:15:00|2128.9|2122.9|2127.9|2121.9|2128.9|2122.9|2127.4|2121.4|22
1681813200000|2023-04-18 10:20:00|2128.1|2122.1|2127.9|2121.9|2128.6|2122.6|2127.9|2121.9|18
1681813500000|2023-04-18 10:25:00|2128.1|2122.1|2128.4|2122.4|2129.4|2123.4|2128.1|2122.1|22
1681813800000|2023-04-18 10:30:00|2127.9|2121.9|2130.6|2124.6|2131.9|2125.9|2127.9|2121.9|26
1681814100000|2023-04-18 10:35:00|2130.9|2124.9|2132.1|2126.1|2132.1|2126.1|2130.9|2124.9|9
1681814400000|2023-04-18 10:40:00|2131.9|2125.9|2132.4|2126.4|2132.4|2126.4|2131.9|2125.9|5
1681814700000|2023-04-18 10:45:00|2131.9|2125.9|2131.6|2125.6|2131.9|2125.9|2131.1|2125.1|8
1681815000000|2023-04-18 10:50:00|2131.4|2125.4|2130.6|2124.6|2131.4|2125.4|2130.4|2124.4|11
1681815300000|2023-04-18 10:55:00|2130.4|2124.4|2130.6|2124.6|2130.9|2124.9|2130.4|2124.4|8
1681815600000|2023-04-18 11:00:00|2130.9|2124.9|2130.6|2124.6|2131.1|2125.1|2130.4|2124.4|14
1681815900000|2023-04-18 11:05:00|2130.9|2124.9|2133.1|2127.1|2133.6|2127.6|2130.4|2124.4|39
1681816200000|2023-04-18 11:10:00|2132.9|2126.9|2132.6|2126.6|2133.1|2127.1|2132.4|2126.4|10
1681816500000|2023-04-18 11:15:00|2132.4|2126.4|2129.4|2123.4|2132.4|2126.4|2129.4|2123.4|10
1681816800000|2023-04-18 11:20:00|2128.9|2122.9|2128.6|2122.6|2128.9|2122.9|2125.1|2119.1|25
1681817100000|2023-04-18 11:25:00|2128.9|2122.9|2128.1|2122.1|2129.6|2123.6|2127.9|2121.9|12
1681817400000|2023-04-18 11:30:00|2128.4|2122.4|2130.6|2124.6|2130.6|2124.6|2128.4|2122.4|34
1681817700000|2023-04-18 11:35:00|2130.9|2124.9|2130.6|2124.6|2131.1|2125.1|2130.6|2124.6|16
1681818000000|2023-04-18 11:40:00|2130.9|2124.9|2128.9|2122.9|2130.9|2124.9|2128.1|2122.1|16
1681818300000|2023-04-18 11:45:00|2129.6|2123.6|2132.5|2126.5|2132.8|2126.8|2129.6|2123.6|51
1681818600000|2023-04-18 11:50:00|2132.6|2126.6|2133.6|2127.6|2134.6|2128.6|2131.3|2125.3|39
1681818900000|2023-04-18 11:55:00|2132.9|2126.9|2134.4|2128.4|2135.1|2129.1|2132.6|2126.6|32
1681819200000|2023-04-18 12:00:00|2134.6|2128.6|2133.1|2127.1|2135.6|2129.6|2131.8|2125.8|47
1681819500000|2023-04-18 12:05:00|2132.9|2126.9|2134.9|2128.9|2135.1|2129.1|2132.1|2126.1|34
1681819800000|2023-04-18 12:10:00|2135.1|2129.1|2137.4|2131.4|2137.4|2131.4|2134.9|2128.9|34
1681820100000|2023-04-18 12:15:00|2137.6|2131.6|2136.1|2130.1|2139.9|2133.9|2136.1|2130.1|39
1681820400000|2023-04-18 12:20:00|2135.9|2129.9|2137.9|2131.9|2138.9|2132.9|2135.6|2129.6|26
1681820700000|2023-04-18 12:25:00|2138.4|2132.4|2136.4|2130.4|2139.1|2133.1|2136.1|2130.1|23
1681821000000|2023-04-18 12:30:00|2136.1|2130.1|2136.9|2130.9|2137.4|2131.4|2135.4|2129.4|22
1681821300000|2023-04-18 12:35:00|2136.6|2130.6|2135.6|2129.6|2136.9|2130.9|2135.1|2129.1|15
1681821600000|2023-04-18 12:40:00|2135.9|2129.9|2135.9|2129.9|2136.1|2130.1|2135.4|2129.4|7
1681821900000|2023-04-18 12:45:00|2136.1|2130.1|2133.1|2127.1|2136.1|2130.1|2132.1|2126.1|29
1681822200000|2023-04-18 12:50:00|2132.6|2126.6|2133.1|2127.1|2133.1|2127.1|2132.1|2126.1|20
1681822500000|2023-04-18 12:55:00|2133.4|2127.4|2132.9|2126.9|2136.1|2130.1|2132.9|2126.9|44
1681822800000|2023-04-18 13:00:00|2133.1|2127.1|2138.6|2132.6|2138.6|2132.6|2132.6|2126.6|49
1681823100000|2023-04-18 13:05:00|2138.1|2132.1|2138.1|2132.1|2139.9|2133.9|2137.4|2131.4|43
1681823400000|2023-04-18 13:10:00|2137.9|2131.9|2135.4|2129.4|2138.1|2132.1|2134.9|2128.9|21
1681823700000|2023-04-18 13:15:00|2135.9|2129.9|2134.1|2128.1|2136.9|2130.9|2134.1|2128.1|28
1681824000000|2023-04-18 13:20:00|2133.9|2127.9|2132.1|2126.1|2134.4|2128.4|2131.4|2125.4|28
1681824300000|2023-04-18 13:25:00|2132.6|2126.6|2131.9|2125.9|2132.6|2126.6|2130.1|2124.1|35
1681824600000|2023-04-18 13:30:00|2131.6|2125.6|2132.4|2126.4|2133.1|2127.1|2130.6|2124.6|17
1681824900000|2023-04-18 13:35:00|2132.9|2126.9|2133.6|2127.6|2134.1|2128.1|2132.6|2126.6|31
1681825200000|2023-04-18 13:40:00|2133.9|2127.9|2133.9|2127.9|2134.1|2128.1|2131.6|2125.6|26
1681825500000|2023-04-18 13:45:00|2134.1|2128.1|2135.9|2129.9|2135.9|2129.9|2134.1|2128.1|34
1681825800000|2023-04-18 13:50:00|2135.6|2129.6|2135.1|2129.1|2136.1|2130.1|2133.6|2127.6|31
1681826100000|2023-04-18 13:55:00|2135.4|2129.4|2135.6|2129.6|2136.6|2130.6|2134.6|2128.6|23
1681826400000|2023-04-18 14:00:00|2135.9|2129.9|2137.4|2131.4|2137.9|2131.9|2135.9|2129.9|19
1681826700000|2023-04-18 14:05:00|2137.9|2131.9|2140.4|2134.4|2141.4|2135.4|2137.9|2131.9|32
1681827000000|2023-04-18 14:10:00|2140.1|2134.1|2138.1|2132.1|2140.4|2134.4|2138.1|2132.1|22
1681827300000|2023-04-18 14:15:00|2138.4|2132.4|2139.9|2133.9|2140.1|2134.1|2138.4|2132.4|10
1681827600000|2023-04-18 14:20:00|2140.1|2134.1|2140.4|2134.4|2140.6|2134.6|2139.6|2133.6|44
1681827900000|2023-04-18 14:25:00|2140.6|2134.6|2139.6|2133.6|2141.1|2135.1|2139.6|2133.6|90
1681828200000|2023-04-18 14:30:00|2138.9|2132.9|2141.6|2135.6|2142.1|2136.1|2138.9|2132.9|48
1681828500000|2023-04-18 14:35:00|2141.9|2135.9|2142.1|2136.1|2142.4|2136.4|2141.4|2135.4|40
1681828800000|2023-04-18 14:40:00|2142.4|2136.4|2143.4|2137.4|2143.9|2137.9|2142.1|2136.1|13
1681829100000|2023-04-18 14:45:00|2143.6|2137.6|2144.9|2138.9|2146.1|2140.1|2142.4|2136.4|47
1681829400000|2023-04-18 14:50:00|2145.1|2139.1|2146.4|2140.4|2146.6|2140.6|2144.6|2138.6|59
1681829700000|2023-04-18 14:55:00|2146.6|2140.6|2149.4|2143.4|2149.6|2143.6|2146.4|2140.4|58
1681830000000|2023-04-18 15:00:00|2148.6|2142.6|2147.6|2141.6|2148.9|2142.9|2147.1|2141.1|29
1681830300000|2023-04-18 15:05:00|2147.9|2141.9|2147.9|2141.9|2149.6|2143.6|2147.9|2141.9|18
1681830600000|2023-04-18 15:10:00|2147.6|2141.6|2147.6|2141.6|2148.9|2142.9|2146.9|2140.9|33
1681830900000|2023-04-18 15:15:00|2147.9|2141.9|2148.6|2142.6|2149.4|2143.4|2146.9|2140.9|97
1681831200000|2023-04-18 15:20:00|2148.4|2142.4|2146.4|2140.4|2149.1|2143.1|2146.4|2140.4|26
1681831500000|2023-04-18 15:25:00|2146.6|2140.6|2146.1|2140.1|2147.1|2141.1|2144.6|2138.6|37
1681831800000|2023-04-18 15:30:00|2146.4|2140.4|2147.4|2141.4|2147.9|2141.9|2145.9|2139.9|24
1681832100000|2023-04-18 15:35:00|2147.1|2141.1|2148.1|2142.1|2150.4|2144.4|2146.6|2140.6|29
1681832400000|2023-04-18 15:40:00|2147.9|2141.9|2150.4|2144.4|2150.4|2144.4|2147.6|2141.6|23
1681832700000|2023-04-18 15:45:00|2150.1|2144.1|2148.9|2142.9|2150.1|2144.1|2148.4|2142.4|24
1681833000000|2023-04-18 15:50:00|2148.6|2142.6|2149.6|2143.6|2149.6|2143.6|2148.6|2142.6|19
1681833300000|2023-04-18 15:55:00|2149.4|2143.4|2149.6|2143.6|2149.6|2143.6|2149.1|2143.1|4
1681833600000|2023-04-18 16:00:00|2149.4|2143.4|2149.4|2143.4|2149.6|2143.6|2149.4|2143.4|3
1681833900000|2023-04-18 16:05:00|2149.6|2143.6|2149.4|2143.4|2149.6|2143.6|2148.9|2142.9|7
1681834200000|2023-04-18 16:10:00|2149.6|2143.6|2149.9|2143.9|2150.4|2144.4|2149.6|2143.6|10
1681834500000|2023-04-18 16:15:00|2149.6|2143.6|2149.4|2143.4|2149.9|2143.9|2149.4|2143.4|4
1681835100000|2023-04-18 16:25:00|2148.9|2142.9|2149.1|2143.1|2149.4|2143.4|2148.9|2142.9|4
1681835400000|2023-04-18 16:30:00|2148.9|2142.9|2146.1|2140.1|2149.1|2143.1|2146.1|2140.1|14
1681835700000|2023-04-18 16:35:00|2145.9|2139.9|2145.6|2139.6|2145.9|2139.9|2145.6|2139.6|2
1681836000000|2023-04-18 16:40:00|2145.4|2139.4|2146.6|2140.6|2146.6|2140.6|2145.1|2139.1|21
1681836300000|2023-04-18 16:45:00|2146.4|2140.4|2148.9|2142.9|2149.1|2143.1|2146.4|2140.4|20
1681836600000|2023-04-18 16:50:00|2149.6|2143.6|2146.4|2140.4|2149.6|2143.6|2146.4|2140.4|20
1681836900000|2023-04-18 16:55:00|2146.1|2140.1|2144.9|2138.9|2149|2143|2144.1|2138.1|74
1681837200000|2023-04-18 17:00:00|2145.4|2139.4|2146.5|2140.5|2146.5|2140.5|2145.4|2139.4|15
1681837500000|2023-04-18 17:05:00|2146.8|2140.8|2147.1|2141.1|2147.1|2141.1|2146.8|2140.8|15
1681837800000|2023-04-18 17:10:00|2146.8|2140.8|2146.8|2140.8|2147.1|2141.1|2146.8|2140.8|7
1681838100000|2023-04-18 17:15:00|2146.6|2140.6|2146.4|2140.4|2146.8|2140.8|2146.1|2140.1|24
1681838400000|2023-04-18 17:20:00|2146.1|2140.1|2148.9|2142.9|2149|2143|2146.1|2140.1|23
1681838700000|2023-04-18 17:25:00|2149|2143|2149|2143|2149|2143|2148.6|2142.6|15
1681839000000|2023-04-18 17:30:00|2148.9|2142.9|2149.3|2143.3|2149.3|2143.3|2148.6|2142.6|23
1681839300000|2023-04-18 17:35:00|2148.9|2142.9|2149|2143|2149.3|2143.3|2148.9|2142.9|14
1681839600000|2023-04-18 17:40:00|2149.4|2143.4|2149.4|2143.4|2149.6|2143.6|2149.1|2143.1|14
1681840200000|2023-04-18 17:50:00|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|2149.4|2143.4|5
1681840500000|2023-04-18 17:55:00|2149.4|2143.4|2155.8|2137|2156|2143.6|2149.4|2137|4
1681862400000|2023-04-19 00:00:00|2149.4|2143.4|2148.8|2142.8|2149.6|2143.6|2148.8|2142.8|18
1681862700000|2023-04-19 00:05:00|2148.9|2142.9|2148.8|2142.8|2148.9|2142.9|2148.8|2142.8|2
1681863000000|2023-04-19 00:10:00|2149|2143|2149.3|2143.3|2149.3|2143.3|2149|2143|2
1681863600000|2023-04-19 00:20:00|2149.5|2143.5|2148.8|2142.8|2149.8|2143.8|2148.8|2142.8|6
1681863900000|2023-04-19 00:25:00|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|1
1681864200000|2023-04-19 00:30:00|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|1
1681866000000|2023-04-19 01:00:00|2148.5|2142.5|2145.9|2139.9|2148.5|2142.5|2145.4|2139.4|19
1681866300000|2023-04-19 01:05:00|2146.1|2140.1|2146.5|2140.5|2147.1|2141.1|2146.1|2140.1|8
1681866600000|2023-04-19 01:10:00|2146.3|2140.3|2147|2141|2147|2141|2146|2140|15
1681866900000|2023-04-19 01:15:00|2147.3|2141.3|2145.8|2139.8|2147.3|2141.3|2145.8|2139.8|5
1681867200000|2023-04-19 01:20:00|2145.5|2139.5|2145.5|2139.5|2146.3|2140.3|2145.3|2139.3|12
1681867500000|2023-04-19 01:25:00|2146|2140|2146|2140|2146.6|2140.6|2144.8|2138.8|26
1681867800000|2023-04-19 01:30:00|2145.8|2139.8|2144.8|2138.8|2146|2140|2144.5|2138.5|20
1681868100000|2023-04-19 01:35:00|2144.5|2138.5|2144.3|2138.3|2144.8|2138.8|2144|2138|16
1681868400000|2023-04-19 01:40:00|2144|2138|2141.5|2135.5|2144|2138|2141.3|2135.3|11
1681868700000|2023-04-19 01:45:00|2142|2136|2141|2135|2142.3|2136.3|2140.9|2134.9|13
1681869000000|2023-04-19 01:50:00|2141.3|2135.3|2140.9|2134.9|2142|2136|2140.5|2134.5|17
1681869300000|2023-04-19 01:55:00|2140.8|2134.8|2142.5|2136.5|2142.5|2136.5|2140.8|2134.8|7
1681869600000|2023-04-19 02:00:00|2142.3|2136.3|2142|2136|2142.3|2136.3|2141|2135|18
1681869900000|2023-04-19 02:05:00|2142.3|2136.3|2142.3|2136.3|2142.5|2136.5|2142.3|2136.3|3
1681870200000|2023-04-19 02:10:00|2142.5|2136.5|2144|2138|2144.3|2138.3|2142.5|2136.5|10
1681870500000|2023-04-19 02:15:00|2144.3|2138.3|2144.5|2138.5|2144.5|2138.5|2144.3|2138.3|2
1681870800000|2023-04-19 02:20:00|2144.3|2138.3|2144.3|2138.3|2144.5|2138.5|2144.3|2138.3|5
1681871100000|2023-04-19 02:25:00|2144.5|2138.5|2145|2139|2145|2139|2144.3|2138.3|23
1681871400000|2023-04-19 02:30:00|2144.8|2138.8|2143.3|2137.3|2145|2139|2142.8|2136.8|12
1681871700000|2023-04-19 02:35:00|2143|2137|2142.5|2136.5|2143.8|2137.8|2142.5|2136.5|7
1681872000000|2023-04-19 02:40:00|2142.8|2136.8|2143.8|2137.8|2144|2138|2142.8|2136.8|4
1681872300000|2023-04-19 02:45:00|2143.5|2137.5|2142.3|2136.3|2143.5|2137.5|2142.3|2136.3|11
1681872600000|2023-04-19 02:50:00|2142|2136|2141.8|2135.8|2143|2137|2141.8|2135.8|10
1681872900000|2023-04-19 02:55:00|2142|2136|2142.3|2136.3|2142.3|2136.3|2142|2136|4
1681873200000|2023-04-19 03:00:00|2142|2136|2142.5|2136.5|2142.5|2136.5|2142|2136|5
1681873500000|2023-04-19 03:05:00|2142.3|2136.3|2142|2136|2142.3|2136.3|2142|2136|2
1681873800000|2023-04-19 03:10:00|2142.3|2136.3|2142.5|2136.5|2142.5|2136.5|2142.3|2136.3|4
1681874100000|2023-04-19 03:15:00|2142.3|2136.3|2142.5|2136.5|2142.8|2136.8|2142|2136|10
1681874400000|2023-04-19 03:20:00|2142.8|2136.8|2142.5|2136.5|2142.8|2136.8|2142.5|2136.5|2
1681874700000|2023-04-19 03:25:00|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|1
1681875300000|2023-04-19 03:35:00|2142.5|2136.5|2142.5|2136.5|2142.5|2136.5|2142.3|2136.3|3
1681875600000|2023-04-19 03:40:00|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|1
1681875900000|2023-04-19 03:45:00|2142.5|2136.5|2142.5|2136.5|2142.8|2136.8|2142.3|2136.3|5
1681876800000|2023-04-19 04:00:00|2142.3|2136.3|2142|2136|2142.3|2136.3|2142|2136|2
1681878000000|2023-04-19 04:20:00|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|1
1681878300000|2023-04-19 04:25:00|2142|2136|2142|2136|2142|2136|2141.8|2135.8|3
1681878900000|2023-04-19 04:35:00|2141.8|2135.8|2142|2136|2142|2136|2141.8|2135.8|2
1681879200000|2023-04-19 04:40:00|2141.8|2135.8|2142|2136|2142|2136|2141.8|2135.8|4
1681879500000|2023-04-19 04:45:00|2141.8|2135.8|2142.5|2136.5|2142.5|2136.5|2141.8|2135.8|4
1681879800000|2023-04-19 04:50:00|2142.8|2136.8|2142.5|2136.5|2142.8|2136.8|2142.5|2136.5|2
1681880100000|2023-04-19 04:55:00|2142.8|2136.8|2143|2137|2143.3|2137.3|2142.8|2136.8|8
1681880400000|2023-04-19 05:00:00|2143.3|2137.3|2143.8|2137.8|2143.8|2137.8|2143.3|2137.3|8
1681880700000|2023-04-19 05:05:00|2143.5|2137.5|2143.5|2137.5|2143.8|2137.8|2143.5|2137.5|3
1681881000000|2023-04-19 05:10:00|2143.8|2137.8|2143.5|2137.5|2143.8|2137.8|2143.5|2137.5|6
1681881300000|2023-04-19 05:15:00|2143.8|2137.8|2143.5|2137.5|2143.8|2137.8|2143.5|2137.5|2
1681881600000|2023-04-19 05:20:00|2143.8|2137.8|2143.5|2137.5|2143.8|2137.8|2143.5|2137.5|14
1681881900000|2023-04-19 05:25:00|2143.3|2137.3|2143.5|2137.5|2143.5|2137.5|2143.3|2137.3|2
1681882200000|2023-04-19 05:30:00|2143.8|2137.8|2142.5|2136.5|2144|2138|2141.6|2135.6|10
1681882500000|2023-04-19 05:35:00|2142.8|2136.8|2142.8|2136.8|2143.3|2137.3|2142.8|2136.8|3
1681882800000|2023-04-19 05:40:00|2142.5|2136.5|2142.5|2136.5|2142.8|2136.8|2142.3|2136.3|4
1681883100000|2023-04-19 05:45:00|2142.3|2136.3|2142.3|2136.3|2142.5|2136.5|2142.3|2136.3|7
1681883400000|2023-04-19 05:50:00|2142.5|2136.5|2142.5|2136.5|2142.5|2136.5|2142.5|2136.5|1
1681883700000|2023-04-19 05:55:00|2142.3|2136.3|2135.9|2129.9|2142.3|2136.3|2135.6|2129.6|37
1681884000000|2023-04-19 06:00:00|2135.4|2129.4|2131.8|2125.8|2136.5|2130.5|2131|2125|54
1681884300000|2023-04-19 06:05:00|2131.3|2125.3|2130.8|2124.8|2133|2127|2130|2124|35
1681884600000|2023-04-19 06:10:00|2130.5|2124.5|2130.8|2124.8|2131|2125|2128|2122|43
1681884900000|2023-04-19 06:15:00|2131|2125|2129.3|2123.3|2131|2125|2129|2123|38
1681885200000|2023-04-19 06:20:00|2129.5|2123.5|2127.5|2121.5|2132.1|2126.1|2127|2121|41
1681885500000|2023-04-19 06:25:00|2127.3|2121.3|2127.6|2121.6|2129|2123|2125.9|2119.9|46
1681885800000|2023-04-19 06:30:00|2127.9|2121.9|2125.3|2119.3|2128.3|2122.3|2123.6|2117.6|48
1681886100000|2023-04-19 06:35:00|2124.8|2118.8|2126|2120|2127.8|2121.8|2124.5|2118.5|16
1681886400000|2023-04-19 06:40:00|2126.8|2120.8|2126|2120|2126.8|2120.8|2123.5|2117.5|38
1681886700000|2023-04-19 06:45:00|2126.3|2120.3|2126.5|2120.5|2127|2121|2126|2120|20
1681887000000|2023-04-19 06:50:00|2126.3|2120.3|2127.5|2121.5|2127.5|2121.5|2126|2120|13
1681887300000|2023-04-19 06:55:00|2127.6|2121.6|2126.6|2120.6|2127.6|2121.6|2125.3|2119.3|61
1681887600000|2023-04-19 07:00:00|2127.1|2121.1|2133.4|2127.4|2133.4|2127.4|2125.9|2119.9|62
1681887900000|2023-04-19 07:05:00|2133.6|2127.6|2143.4|2137.4|2143.8|2137.8|2133.4|2127.4|84
1681888200000|2023-04-19 07:10:00|2143.6|2137.6|2145.4|2139.4|2145.9|2139.9|2143.6|2137.6|15
1681888500000|2023-04-19 07:15:00|2145.6|2139.6|2145.6|2139.6|2146.9|2140.9|2145.6|2139.6|30
1681888800000|2023-04-19 07:20:00|2146.1|2140.1|2151.4|2145.4|2152.4|2146.4|2145.9|2139.9|43
1681889100000|2023-04-19 07:25:00|2151.1|2145.1|2147.3|2141.3|2151.1|2145.1|2145.6|2139.6|34
1681889400000|2023-04-19 07:30:00|2147.1|2141.1|2145.6|2139.6|2147.1|2141.1|2144.1|2138.1|16
1681889700000|2023-04-19 07:35:00|2145.9|2139.9|2139.3|2133.3|2145.9|2139.9|2139.3|2133.3|36
1681890000000|2023-04-19 07:40:00|2139.5|2133.5|2137.6|2131.6|2140.4|2134.4|2136.1|2130.1|23
1681890300000|2023-04-19 07:45:00|2137.4|2131.4|2137.9|2131.9|2140.4|2134.4|2135.6|2129.6|24
1681890600000|2023-04-19 07:50:00|2138.1|2132.1|2138.9|2132.9|2138.9|2132.9|2137.1|2131.1|20
1681890900000|2023-04-19 07:55:00|2139.4|2133.4|2141.1|2135.1|2142.4|2136.4|2139.4|2133.4|32
1681891200000|2023-04-19 08:00:00|2140.9|2134.9|2142.4|2136.4|2142.4|2136.4|2139.6|2133.6|23
1681891500000|2023-04-19 08:05:00|2142.6|2136.6|2141.5|2135.5|2143.6|2137.6|2139.3|2133.3|51
1681891800000|2023-04-19 08:10:00|2141.3|2135.3|2147.4|2141.4|2148|2142|2140.6|2134.6|75
1681892100000|2023-04-19 08:15:00|2147.5|2141.5|2146.9|2140.9|2147.6|2141.6|2146.1|2140.1|21
1681892400000|2023-04-19 08:20:00|2147.1|2141.1|2145.6|2139.6|2147.6|2141.6|2144.1|2138.1|52
1681892700000|2023-04-19 08:25:00|2145.1|2139.1|2143.9|2137.9|2145.6|2139.6|2143.1|2137.1|24
1681893000000|2023-04-19 08:30:00|2143.6|2137.6|2143.9|2137.9|2144.9|2138.9|2143.4|2137.4|23
1681893300000|2023-04-19 08:35:00|2144.1|2138.1|2144.6|2138.6|2144.6|2138.6|2143.9|2137.9|37
1681893600000|2023-04-19 08:40:00|2144.4|2138.4|2144.9|2138.9|2146.4|2140.4|2144.1|2138.1|22
1681893900000|2023-04-19 08:45:00|2145.1|2139.1|2145.1|2139.1|2145.9|2139.9|2144.6|2138.6|10
1681894200000|2023-04-19 08:50:00|2144.9|2138.9|2145.1|2139.1|2145.9|2139.9|2144.9|2138.9|9
1681894500000|2023-04-19 08:55:00|2144.9|2138.9|2144.9|2138.9|2145.9|2139.9|2144.9|2138.9|7
1681894800000|2023-04-19 09:00:00|2144.6|2138.6|2142.9|2136.9|2144.6|2138.6|2142.4|2136.4|14
1681895100000|2023-04-19 09:05:00|2143.1|2137.1|2138.9|2132.9|2144.9|2138.9|2138.6|2132.6|28
1681895400000|2023-04-19 09:10:00|2138.6|2132.6|2141.4|2135.4|2141.6|2135.6|2138.6|2132.6|23
1681895700000|2023-04-19 09:15:00|2141.1|2135.1|2142.1|2136.1|2142.1|2136.1|2141.1|2135.1|20
1681896000000|2023-04-19 09:20:00|2142.4|2136.4|2143.4|2137.4|2143.9|2137.9|2142.1|2136.1|14
1681896300000|2023-04-19 09:25:00|2143.6|2137.6|2143.4|2137.4|2144.4|2138.4|2143.1|2137.1|27
1681896600000|2023-04-19 09:30:00|2143.6|2137.6|2142.1|2136.1|2143.9|2137.9|2141.6|2135.6|15
1681896900000|2023-04-19 09:35:00|2142.6|2136.6|2142.1|2136.1|2142.6|2136.6|2142.1|2136.1|2
1681897200000|2023-04-19 09:40:00|2142.4|2136.4|2142.6|2136.6|2143.1|2137.1|2142.4|2136.4|13
1681897500000|2023-04-19 09:45:00|2142.4|2136.4|2142.6|2136.6|2142.6|2136.6|2140.6|2134.6|24
1681897800000|2023-04-19 09:50:00|2142.4|2136.4|2142.9|2136.9|2142.9|2136.9|2141.9|2135.9|16
1681898100000|2023-04-19 09:55:00|2143.1|2137.1|2142.9|2136.9|2143.4|2137.4|2142.1|2136.1|23
1681898400000|2023-04-19 10:00:00|2143.4|2137.4|2141.9|2135.9|2143.4|2137.4|2141.9|2135.9|16
1681898700000|2023-04-19 10:05:00|2141.6|2135.6|2142.1|2136.1|2142.9|2136.9|2141.4|2135.4|21
1681899000000|2023-04-19 10:10:00|2142.4|2136.4|2142.9|2136.9|2143.4|2137.4|2141.4|2135.4|19
1681899300000|2023-04-19 10:15:00|2143.4|2137.4|2143.6|2137.6|2143.6|2137.6|2142.4|2136.4|10
1681899600000|2023-04-19 10:20:00|2143.9|2137.9|2145.6|2139.6|2145.6|2139.6|2143.9|2137.9|9
1681899900000|2023-04-19 10:25:00|2145.4|2139.4|2144.4|2138.4|2145.4|2139.4|2144.4|2138.4|5
1681900200000|2023-04-19 10:30:00|2144.9|2138.9|2145.1|2139.1|2145.4|2139.4|2144.1|2138.1|13
1681900800000|2023-04-19 10:40:00|2145.4|2139.4|2146.6|2140.6|2147.1|2141.1|2145.4|2139.4|20
1681901100000|2023-04-19 10:45:00|2146.4|2140.4|2145.6|2139.6|2146.4|2140.4|2145.6|2139.6|10
1681901400000|2023-04-19 10:50:00|2146.1|2140.1|2143.9|2137.9|2146.4|2140.4|2143.6|2137.6|7
1681901700000|2023-04-19 10:55:00|2143.6|2137.6|2142.9|2136.9|2144.1|2138.1|2142.9|2136.9|22
1681902000000|2023-04-19 11:00:00|2143.4|2137.4|2141.9|2135.9|2143.9|2137.9|2141.6|2135.6|19
1681902300000|2023-04-19 11:05:00|2142.1|2136.1|2145.4|2139.4|2146.1|2140.1|2142.1|2136.1|43
1681902600000|2023-04-19 11:10:00|2145.1|2139.1|2146.1|2140.1|2146.4|2140.4|2145.1|2139.1|15
1681902900000|2023-04-19 11:15:00|2146.4|2140.4|2143.9|2137.9|2146.4|2140.4|2143.9|2137.9|21
1681903200000|2023-04-19 11:20:00|2143.6|2137.6|2142.6|2136.6|2143.6|2137.6|2142.1|2136.1|23
1681903500000|2023-04-19 11:25:00|2142.9|2136.9|2142.6|2136.6|2143.4|2137.4|2142.4|2136.4|8
1681903800000|2023-04-19 11:30:00|2142.4|2136.4|2143.4|2137.4|2143.6|2137.6|2142.4|2136.4|14
1681904100000|2023-04-19 11:35:00|2143.6|2137.6|2141.6|2135.6|2144.9|2138.9|2141.6|2135.6|26
1681904400000|2023-04-19 11:40:00|2140.9|2134.9|2139.4|2133.4|2140.9|2134.9|2138.6|2132.6|41
1681904700000|2023-04-19 11:45:00|2139.1|2133.1|2136.4|2130.4|2139.4|2133.4|2136.4|2130.4|22
1681905000000|2023-04-19 11:50:00|2136.1|2130.1|2137.4|2131.4|2138.6|2132.6|2135.9|2129.9|31
1681905300000|2023-04-19 11:55:00|2136.9|2130.9|2136.4|2130.4|2138.9|2132.9|2135.9|2129.9|50
1681905600000|2023-04-19 12:00:00|2136.1|2130.1|2140.9|2134.9|2140.9|2134.9|2136.1|2130.1|47
1681905900000|2023-04-19 12:05:00|2141.1|2135.1|2141.6|2135.6|2143.1|2137.1|2141.1|2135.1|37
1681906200000|2023-04-19 12:10:00|2141.9|2135.9|2140.1|2134.1|2141.9|2135.9|2139.4|2133.4|16
1681906500000|2023-04-19 12:15:00|2140.4|2134.4|2141.4|2135.4|2142.9|2136.9|2140.4|2134.4|20
1681906800000|2023-04-19 12:20:00|2141.6|2135.6|2143.1|2137.1|2143.4|2137.4|2141.6|2135.6|17
1681907100000|2023-04-19 12:25:00|2143.4|2137.4|2144.6|2138.6|2144.6|2138.6|2141.9|2135.9|15
1681907400000|2023-04-19 12:30:00|2144.9|2138.9|2144.4|2138.4|2145.4|2139.4|2144.4|2138.4|23
1681907700000|2023-04-19 12:35:00|2144.1|2138.1|2143.9|2137.9|2144.9|2138.9|2143.1|2137.1|36
1681908000000|2023-04-19 12:40:00|2143.6|2137.6|2142.6|2136.6|2144.4|2138.4|2142.4|2136.4|25
1681908300000|2023-04-19 12:45:00|2142.9|2136.9|2143.4|2137.4|2143.4|2137.4|2142.9|2136.9|8
1681908600000|2023-04-19 12:50:00|2143.6|2137.6|2144.1|2138.1|2144.9|2138.9|2142.9|2136.9|37
1681908900000|2023-04-19 12:55:00|2144.4|2138.4|2144.1|2138.1|2145.1|2139.1|2143.9|2137.9|30
1681909200000|2023-04-19 13:00:00|2144.4|2138.4|2144.9|2138.9|2145.9|2139.9|2142.9|2136.9|95
1681909500000|2023-04-19 13:05:00|2145.4|2139.4|2145.4|2139.4|2145.6|2139.6|2144.1|2138.1|70
1681909800000|2023-04-19 13:10:00|2145.6|2139.6|2147.1|2141.1|2147.4|2141.4|2145.6|2139.6|48
1681910100000|2023-04-19 13:15:00|2147.4|2141.4|2145.1|2139.1|2147.6|2141.6|2143.9|2137.9|59
1681910400000|2023-04-19 13:20:00|2144.9|2138.9|2144.6|2138.6|2145.1|2139.1|2143.9|2137.9|43
1681910700000|2023-04-19 13:25:00|2144.4|2138.4|2146.1|2140.1|2146.1|2140.1|2144.4|2138.4|42
1681911000000|2023-04-19 13:30:00|2145.9|2139.9|2146.9|2140.9|2147.9|2141.9|2145.9|2139.9|33
1681911300000|2023-04-19 13:35:00|2146.6|2140.6|2146.1|2140.1|2148.4|2142.4|2145.9|2139.9|46
1681911600000|2023-04-19 13:40:00|2146.4|2140.4|2148.9|2142.9|2149.4|2143.4|2146.4|2140.4|51
1681911900000|2023-04-19 13:45:00|2148.6|2142.6|2150.9|2144.9|2151.4|2145.4|2148.6|2142.6|35
1681912200000|2023-04-19 13:50:00|2151.1|2145.1|2151.6|2145.6|2152.1|2146.1|2150.9|2144.9|28
1681912500000|2023-04-19 13:55:00|2151.1|2145.1|2149.4|2143.4|2152.4|2146.4|2148.9|2142.9|33
1681912800000|2023-04-19 14:00:00|2149.6|2143.6|2153.4|2147.4|2153.6|2147.6|2149.6|2143.6|31
1681913100000|2023-04-19 14:05:00|2153.1|2147.1|2154.1|2148.1|2154.9|2148.9|2152.9|2146.9|59
1681913400000|2023-04-19 14:10:00|2154.4|2148.4|2155.4|2149.4|2155.4|2149.4|2154.1|2148.1|13
1681913700000|2023-04-19 14:15:00|2154.9|2148.9|2154.9|2148.9|2155.4|2149.4|2154.1|2148.1|28
1681914000000|2023-04-19 14:20:00|2154.6|2148.6|2154.4|2148.4|2155.1|2149.1|2153.6|2147.6|70
1681914300000|2023-04-19 14:25:00|2154.6|2148.6|2155.1|2149.1|2155.1|2149.1|2153.4|2147.4|41
1681914600000|2023-04-19 14:30:00|2155.4|2149.4|2154.4|2148.4|2155.4|2149.4|2153.6|2147.6|47
1681914900000|2023-04-19 14:35:00|2154.6|2148.6|2156.1|2150.1|2156.6|2150.6|2154.1|2148.1|68
1681915200000|2023-04-19 14:40:00|2156.4|2150.4|2153.4|2147.4|2156.4|2150.4|2153.4|2147.4|38
1681915500000|2023-04-19 14:45:00|2153.1|2147.1|2150.9|2144.9|2153.1|2147.1|2150.4|2144.4|34
1681915800000|2023-04-19 14:50:00|2151.1|2145.1|2151.4|2145.4|2152.1|2146.1|2150.6|2144.6|52
1681916100000|2023-04-19 14:55:00|2151.6|2145.6|2153.6|2147.6|2153.9|2147.9|2151.1|2145.1|26
1681916400000|2023-04-19 15:00:00|2153.9|2147.9|2151.9|2145.9|2156.1|2150.1|2151.9|2145.9|45
1681916700000|2023-04-19 15:05:00|2152.1|2146.1|2152.1|2146.1|2153.6|2147.6|2151.9|2145.9|45
1681917000000|2023-04-19 15:10:00|2152.4|2146.4|2153.4|2147.4|2158.1|2152.1|2151.9|2145.9|64
1681917300000|2023-04-19 15:15:00|2153.1|2147.1|2159.6|2153.6|2160.6|2154.6|2153.1|2147.1|109
1681917600000|2023-04-19 15:20:00|2159.4|2153.4|2160.6|2154.6|2160.6|2154.6|2159.1|2153.1|19
1681917900000|2023-04-19 15:25:00|2160.9|2154.9|2159.6|2153.6|2161.1|2155.1|2159.6|2153.6|8
1681918200000|2023-04-19 15:30:00|2159.9|2153.9|2159.6|2153.6|2160.4|2154.4|2159.1|2153.1|18
1681918500000|2023-04-19 15:35:00|2160.1|2154.1|2159.9|2153.9|2160.4|2154.4|2159.6|2153.6|20
1681918800000|2023-04-19 15:40:00|2160.1|2154.1|2154.9|2148.9|2160.1|2154.1|2154.9|2148.9|25
1681919100000|2023-04-19 15:45:00|2155|2149|2157.4|2151.4|2157.4|2151.4|2154.9|2148.9|18
1681919400000|2023-04-19 15:50:00|2157.1|2151.1|2155.6|2149.6|2157.4|2151.4|2155.6|2149.6|25
1681919700000|2023-04-19 15:55:00|2155.4|2149.4|2155.9|2149.9|2155.9|2149.9|2154.9|2148.9|14
1681920000000|2023-04-19 16:00:00|2155.6|2149.6|2155.1|2149.1|2155.9|2149.9|2155.1|2149.1|5
1681920300000|2023-04-19 16:05:00|2155.4|2149.4|2152.6|2146.6|2155.4|2149.4|2152.6|2146.6|22
1681920600000|2023-04-19 16:10:00|2152.9|2146.9|2153.4|2147.4|2153.9|2147.9|2152.9|2146.9|15
1681920900000|2023-04-19 16:15:00|2153.6|2147.6|2152.6|2146.6|2154.1|2148.1|2152.6|2146.6|21
1681921200000|2023-04-19 16:20:00|2152.9|2146.9|2152.4|2146.4|2153.4|2147.4|2152.4|2146.4|10
1681921500000|2023-04-19 16:25:00|2152.1|2146.1|2150.6|2144.6|2152.1|2146.1|2150.6|2144.6|13
1681921800000|2023-04-19 16:30:00|2150.4|2144.4|2152.1|2146.1|2152.4|2146.4|2149.9|2143.9|24
1681922100000|2023-04-19 16:35:00|2152.4|2146.4|2152.1|2146.1|2152.6|2146.6|2151.1|2145.1|18
1681922400000|2023-04-19 16:40:00|2152.4|2146.4|2151.6|2145.6|2152.9|2146.9|2151.4|2145.4|19
1681922700000|2023-04-19 16:45:00|2151.4|2145.4|2152.4|2146.4|2152.6|2146.6|2150.9|2144.9|18
1681923000000|2023-04-19 16:50:00|2152.1|2146.1|2150.9|2144.9|2152.1|2146.1|2150.1|2144.1|25
1681923300000|2023-04-19 16:55:00|2151.1|2145.1|2152.4|2146.4|2156.1|2150.1|2149.4|2143.4|68
1681923600000|2023-04-19 17:00:00|2152.1|2146.1|2149|2143|2152.4|2146.4|2149|2143|61
1681923900000|2023-04-19 17:05:00|2149.5|2143.5|2149.1|2143.1|2149.6|2143.6|2149.1|2143.1|11
1681924200000|2023-04-19 17:10:00|2149.5|2143.5|2148.5|2142.5|2149.6|2143.6|2148.5|2142.5|10
1681924500000|2023-04-19 17:15:00|2148.9|2142.9|2147.4|2141.4|2148.9|2142.9|2147.3|2141.3|7
1681924800000|2023-04-19 17:20:00|2147.3|2141.3|2148.4|2142.4|2148.6|2142.6|2147.3|2141.3|25
1681925400000|2023-04-19 17:30:00|2148.6|2142.6|2149.6|2143.6|2149.8|2143.8|2148.6|2142.6|18
1681925700000|2023-04-19 17:35:00|2149.8|2143.8|2150.3|2144.3|2150.5|2144.5|2149.8|2143.8|6
1681926000000|2023-04-19 17:40:00|2150.4|2144.4|2150.6|2144.6|2150.9|2144.9|2150.4|2144.4|40
1681926300000|2023-04-19 17:45:00|2150.4|2144.4|2150.4|2144.4|2150.6|2144.6|2150.3|2144.3|28
1681926900000|2023-04-19 17:55:00|2150|2144|2156|2137.3|2156.3|2144|2149.8|2135.8|6
1681948800000|2023-04-20 00:00:00|2152.1|2146.1|2154|2148|2154.4|2148.4|2152.1|2146.1|10
1681949700000|2023-04-20 00:15:00|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|1
1681950000000|2023-04-20 00:20:00|2153.5|2147.5|2154|2148|2154.1|2148.1|2153.3|2147.3|6
1681950600000|2023-04-20 00:30:00|2153.8|2147.8|2153.5|2147.5|2153.8|2147.8|2153.5|2147.5|2
1681952100000|2023-04-20 00:55:00|2153.8|2147.8|2154|2148|2154|2148|2153.8|2147.8|2
1681952400000|2023-04-20 01:00:00|2153.8|2147.8|2147.9|2141.9|2153.8|2147.8|2147.9|2141.9|14
1681952700000|2023-04-20 01:05:00|2148|2142|2150.3|2144.3|2150.6|2144.6|2148|2142|8
1681953000000|2023-04-20 01:10:00|2150.5|2144.5|2150.3|2144.3|2151.3|2145.3|2150.3|2144.3|8
1681953300000|2023-04-20 01:15:00|2151.5|2145.5|2149.8|2143.8|2151.5|2145.5|2149.3|2143.3|13
1681953900000|2023-04-20 01:25:00|2148.8|2142.8|2149|2143|2150|2144|2148.5|2142.5|9
1681954200000|2023-04-20 01:30:00|2148.8|2142.8|2150.3|2144.3|2150.8|2144.8|2148.8|2142.8|15
1681954800000|2023-04-20 01:40:00|2150|2144|2148.5|2142.5|2150|2144|2148.3|2142.3|6
1681955100000|2023-04-20 01:45:00|2148.8|2142.8|2148.3|2142.3|2148.8|2142.8|2147.8|2141.8|3
1681955400000|2023-04-20 01:50:00|2148.5|2142.5|2148.3|2142.3|2148.5|2142.5|2148.3|2142.3|6
1681955700000|2023-04-20 01:55:00|2148.5|2142.5|2148.8|2142.8|2149|2143|2148.3|2142.3|13
1681956000000|2023-04-20 02:00:00|2149.3|2143.3|2149.5|2143.5|2150.3|2144.3|2149.3|2143.3|6
1681956300000|2023-04-20 02:05:00|2149|2143|2149|2143|2149.3|2143.3|2148.5|2142.5|9
1681956600000|2023-04-20 02:10:00|2148.8|2142.8|2148.3|2142.3|2148.8|2142.8|2148|2142|6
1681956900000|2023-04-20 02:15:00|2148|2142|2148|2142|2148|2142|2148|2142|1
1681957500000|2023-04-20 02:25:00|2147.8|2141.8|2148|2142|2148|2142|2147.8|2141.8|2
1681957800000|2023-04-20 02:30:00|2147.8|2141.8|2146.8|2140.8|2148|2142|2146.8|2140.8|8
1681958100000|2023-04-20 02:35:00|2147|2141|2147.3|2141.3|2147.3|2141.3|2146.8|2140.8|5
1681958400000|2023-04-20 02:40:00|2147.5|2141.5|2148.3|2142.3|2148.5|2142.5|2147.3|2141.3|15
1681958700000|2023-04-20 02:45:00|2148.5|2142.5|2148.3|2142.3|2148.5|2142.5|2147.5|2141.5|9
1681959000000|2023-04-20 02:50:00|2148|2142|2146.8|2140.8|2148|2142|2146.8|2140.8|4
1681959300000|2023-04-20 02:55:00|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1681959900000|2023-04-20 03:05:00|2146.3|2140.3|2145.8|2139.8|2146.3|2140.3|2145.8|2139.8|3
1681960200000|2023-04-20 03:10:00|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146|2140|3
1681960800000|2023-04-20 03:20:00|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1681961400000|2023-04-20 03:30:00|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1681961700000|2023-04-20 03:35:00|2146.5|2140.5|2147|2141|2147|2141|2146.5|2140.5|2
1681962000000|2023-04-20 03:40:00|2146.3|2140.3|2148.8|2142.8|2149|2143|2146.3|2140.3|8
1681962300000|2023-04-20 03:45:00|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|1
1681964100000|2023-04-20 04:15:00|2148.3|2142.3|2148|2142|2148.3|2142.3|2148|2142|2
1681965900000|2023-04-20 04:45:00|2147.8|2141.8|2147.5|2141.5|2147.8|2141.8|2147.5|2141.5|2
1681966800000|2023-04-20 05:00:00|2147.3|2141.3|2146.8|2140.8|2147.3|2141.3|2146.8|2140.8|3
1681967100000|2023-04-20 05:05:00|2146.5|2140.5|2145.3|2139.3|2146.5|2140.5|2145.3|2139.3|6
1681968600000|2023-04-20 05:30:00|2145.5|2139.5|2148|2142|2148.8|2142.8|2145.5|2139.5|11
1681969200000|2023-04-20 05:40:00|2147.1|2141.1|2147.8|2141.8|2147.8|2141.8|2145.6|2139.6|11
1681969500000|2023-04-20 05:45:00|2147.5|2141.5|2148.5|2142.5|2149|2143|2147|2141|11
1681969800000|2023-04-20 05:50:00|2147.5|2141.5|2148.5|2142.5|2149.4|2143.4|2147|2141|12
1681970100000|2023-04-20 05:55:00|2148.8|2142.8|2149|2143|2149.3|2143.3|2148.3|2142.3|6
1681970400000|2023-04-20 06:00:00|2149.3|2143.3|2150|2144|2150|2144|2149.3|2143.3|6
1681970700000|2023-04-20 06:05:00|2150.3|2144.3|2152.5|2146.5|2152.8|2146.8|2150.3|2144.3|8
1681971000000|2023-04-20 06:10:00|2152.8|2146.8|2153.3|2147.3|2154|2148|2152.8|2146.8|11
1681971300000|2023-04-20 06:15:00|2153.5|2147.5|2152.3|2146.3|2153.5|2147.5|2152.3|2146.3|4
1681971600000|2023-04-20 06:20:00|2152|2146|2150|2144|2152|2146|2149.8|2143.8|20
1681971900000|2023-04-20 06:25:00|2149.3|2143.3|2150|2144|2150|2144|2148.3|2142.3|17
1681972200000|2023-04-20 06:30:00|2149.8|2143.8|2148.3|2142.3|2149.8|2143.8|2148.3|2142.3|9
1681972500000|2023-04-20 06:35:00|2148.5|2142.5|2150.8|2144.8|2151.8|2145.8|2148.5|2142.5|10
1681972800000|2023-04-20 06:40:00|2151|2145|2152.8|2146.8|2152.8|2146.8|2150.5|2144.5|8
1681973100000|2023-04-20 06:45:00|2153|2147|2150.5|2144.5|2153|2147|2150.5|2144.5|20
1681973400000|2023-04-20 06:50:00|2150.8|2144.8|2150.3|2144.3|2150.8|2144.8|2150.3|2144.3|7
1681973700000|2023-04-20 06:55:00|2150.5|2144.5|2150.1|2144.1|2151.4|2145.4|2149.9|2143.9|60
1681974000000|2023-04-20 07:00:00|2150.4|2144.4|2155.6|2149.6|2155.8|2149.8|2150.4|2144.4|38
1681974300000|2023-04-20 07:05:00|2155.4|2149.4|2147.5|2141.5|2155.4|2149.4|2147.5|2141.5|29
1681974600000|2023-04-20 07:10:00|2147.4|2141.4|2151.4|2145.4|2151.4|2145.4|2147.4|2141.4|18
1681974900000|2023-04-20 07:15:00|2151.1|2145.1|2146.3|2140.3|2151.1|2145.1|2143|2137|32
1681975200000|2023-04-20 07:20:00|2146.5|2140.5|2146.9|2140.9|2148.6|2142.6|2145.4|2139.4|27
1681975500000|2023-04-20 07:25:00|2146.6|2140.6|2146.6|2140.6|2148.4|2142.4|2146.1|2140.1|37
1681975800000|2023-04-20 07:30:00|2146.4|2140.4|2148.9|2142.9|2150.4|2144.4|2145.9|2139.9|26
1681976100000|2023-04-20 07:35:00|2149.1|2143.1|2148.4|2142.4|2149.1|2143.1|2147.4|2141.4|17
1681976400000|2023-04-20 07:40:00|2147.9|2141.9|2146.6|2140.6|2147.9|2141.9|2145.4|2139.4|26
1681976700000|2023-04-20 07:45:00|2146.9|2140.9|2146.1|2140.1|2147.9|2141.9|2145.9|2139.9|8
1681977000000|2023-04-20 07:50:00|2146.4|2140.4|2146.6|2140.6|2146.6|2140.6|2146.4|2140.4|10
1681977300000|2023-04-20 07:55:00|2146.4|2140.4|2143.1|2137.1|2146.4|2140.4|2142.1|2136.1|23
1681977600000|2023-04-20 08:00:00|2142.9|2136.9|2142.4|2136.4|2143.1|2137.1|2140.9|2134.9|26
1681977900000|2023-04-20 08:05:00|2142.1|2136.1|2141.4|2135.4|2142.6|2136.6|2141.4|2135.4|22
1681978200000|2023-04-20 08:10:00|2141.6|2135.6|2139.1|2133.1|2141.9|2135.9|2137.8|2131.8|39
1681978500000|2023-04-20 08:15:00|2140.1|2134.1|2143.9|2137.9|2144.6|2138.6|2139.4|2133.4|30
1681978800000|2023-04-20 08:20:00|2144.1|2138.1|2140.1|2134.1|2144.4|2138.4|2139.4|2133.4|23
1681979100000|2023-04-20 08:25:00|2140.4|2134.4|2142.1|2136.1|2142.4|2136.4|2140.4|2134.4|14
1681979400000|2023-04-20 08:30:00|2142.4|2136.4|2140.4|2134.4|2142.6|2136.6|2139.9|2133.9|14
1681979700000|2023-04-20 08:35:00|2140.6|2134.6|2140.9|2134.9|2142.6|2136.6|2140.3|2134.3|24
1681980000000|2023-04-20 08:40:00|2141.1|2135.1|2140.4|2134.4|2142.6|2136.6|2139.9|2133.9|27
1681980300000|2023-04-20 08:45:00|2140.1|2134.1|2141.6|2135.6|2143.1|2137.1|2140.1|2134.1|24
1681980600000|2023-04-20 08:50:00|2141.1|2135.1|2141.4|2135.4|2141.6|2135.6|2140.6|2134.6|9
1681980900000|2023-04-20 08:55:00|2141.6|2135.6|2143.9|2137.9|2144.6|2138.6|2141.6|2135.6|16
1681981200000|2023-04-20 09:00:00|2143.6|2137.6|2147.4|2141.4|2147.4|2141.4|2143.6|2137.6|39
1681981500000|2023-04-20 09:05:00|2147.6|2141.6|2146.1|2140.1|2148.1|2142.1|2144.6|2138.6|37
1681981800000|2023-04-20 09:10:00|2145.9|2139.9|2147.9|2141.9|2147.9|2141.9|2144.9|2138.9|28
1681982100000|2023-04-20 09:15:00|2146.6|2140.6|2146.4|2140.4|2147.3|2141.3|2145.1|2139.1|35
1681982400000|2023-04-20 09:20:00|2146.6|2140.6|2146.4|2140.4|2147.4|2141.4|2144.9|2138.9|27
1681982700000|2023-04-20 09:25:00|2146.1|2140.1|2146.4|2140.4|2146.6|2140.6|2145.1|2139.1|21
1681983000000|2023-04-20 09:30:00|2146.6|2140.6|2147.4|2141.4|2147.4|2141.4|2146.6|2140.6|14
1681983300000|2023-04-20 09:35:00|2147.6|2141.6|2149.1|2143.1|2149.1|2143.1|2147.6|2141.6|13
1681983600000|2023-04-20 09:40:00|2148.9|2142.9|2149.6|2143.6|2150.1|2144.1|2148.9|2142.9|8
1681983900000|2023-04-20 09:45:00|2149.4|2143.4|2150.9|2144.9|2150.9|2144.9|2149.4|2143.4|15
1681984200000|2023-04-20 09:50:00|2151.4|2145.4|2151.1|2145.1|2151.4|2145.4|2150.6|2144.6|12
1681984500000|2023-04-20 09:55:00|2150.9|2144.9|2149.9|2143.9|2151.4|2145.4|2149.9|2143.9|7
1681984800000|2023-04-20 10:00:00|2150.1|2144.1|2149.1|2143.1|2150.1|2144.1|2148.4|2142.4|9
1681985100000|2023-04-20 10:05:00|2149.4|2143.4|2149.6|2143.6|2150.1|2144.1|2149.4|2143.4|14
1681985400000|2023-04-20 10:10:00|2149.9|2143.9|2150.1|2144.1|2150.6|2144.6|2149.4|2143.4|10
1681985700000|2023-04-20 10:15:00|2149.9|2143.9|2150.1|2144.1|2150.6|2144.6|2149.9|2143.9|6
1681986000000|2023-04-20 10:20:00|2149.9|2143.9|2149.6|2143.6|2149.9|2143.9|2148.9|2142.9|13
1681986300000|2023-04-20 10:25:00|2149.9|2143.9|2149.4|2143.4|2150.1|2144.1|2149.1|2143.1|5
1681986600000|2023-04-20 10:30:00|2149.6|2143.6|2149.6|2143.6|2150.4|2144.4|2149.4|2143.4|21
1681986900000|2023-04-20 10:35:00|2149.9|2143.9|2150.4|2144.4|2150.4|2144.4|2149.6|2143.6|7
1681987200000|2023-04-20 10:40:00|2150.6|2144.6|2151.4|2145.4|2151.6|2145.6|2150.6|2144.6|8
1681987500000|2023-04-20 10:45:00|2151.6|2145.6|2154.6|2148.6|2154.6|2148.6|2151.6|2145.6|14
1681987800000|2023-04-20 10:50:00|2154.9|2148.9|2154.1|2148.1|2155.1|2149.1|2152.6|2146.6|20
1681988100000|2023-04-20 10:55:00|2153.9|2147.9|2156.4|2150.4|2156.4|2150.4|2153.9|2147.9|14
1681988400000|2023-04-20 11:00:00|2156.6|2150.6|2156.4|2150.4|2158.1|2152.1|2156.4|2150.4|15
1681988700000|2023-04-20 11:05:00|2156.1|2150.1|2157.4|2151.4|2157.9|2151.9|2155.6|2149.6|19
1681989000000|2023-04-20 11:10:00|2157.6|2151.6|2158.9|2152.9|2158.9|2152.9|2157.6|2151.6|18
1681989300000|2023-04-20 11:15:00|2159.1|2153.1|2157.4|2151.4|2160.6|2154.6|2157.1|2151.1|43
1681989600000|2023-04-20 11:20:00|2157.6|2151.6|2157.9|2151.9|2158.1|2152.1|2157.6|2151.6|8
1681989900000|2023-04-20 11:25:00|2158.1|2152.1|2157.1|2151.1|2158.1|2152.1|2156.6|2150.6|10
1681990200000|2023-04-20 11:30:00|2156.9|2150.9|2157.1|2151.1|2157.4|2151.4|2156.6|2150.6|6
1681990500000|2023-04-20 11:35:00|2157.4|2151.4|2155.9|2149.9|2157.6|2151.6|2154.6|2148.6|15
1681990800000|2023-04-20 11:40:00|2155.6|2149.6|2160.3|2154.3|2160.4|2154.4|2155.6|2149.6|46
1681991100000|2023-04-20 11:45:00|2160.4|2154.4|2160.9|2154.9|2161.6|2155.6|2158.9|2152.9|44
1681991400000|2023-04-20 11:50:00|2161.6|2155.6|2160.9|2154.9|2165.5|2159.5|2160.9|2154.9|47
1681991700000|2023-04-20 11:55:00|2161.1|2155.1|2158.9|2152.9|2161.6|2155.6|2158.9|2152.9|19
1681992000000|2023-04-20 12:00:00|2158.6|2152.6|2158.4|2152.4|2158.6|2152.6|2157.6|2151.6|20
1681992300000|2023-04-20 12:05:00|2158.6|2152.6|2161.1|2155.1|2161.9|2155.9|2158.1|2152.1|31
1681992600000|2023-04-20 12:10:00|2160.9|2154.9|2161.4|2155.4|2161.9|2155.9|2160.6|2154.6|25
1681992900000|2023-04-20 12:15:00|2161.6|2155.6|2162.1|2156.1|2162.9|2156.9|2160.9|2154.9|23
1681993200000|2023-04-20 12:20:00|2161.9|2155.9|2163.4|2157.4|2163.4|2157.4|2161.1|2155.1|17
1681993500000|2023-04-20 12:25:00|2163.6|2157.6|2165.4|2159.4|2165.4|2159.4|2162.9|2156.9|39
1681993800000|2023-04-20 12:30:00|2165.6|2159.6|2164.6|2158.6|2167.1|2161.1|2164.6|2158.6|63
1681994100000|2023-04-20 12:35:00|2164.9|2158.9|2164.4|2158.4|2166.4|2160.4|2163.9|2157.9|35
1681994400000|2023-04-20 12:40:00|2164.9|2158.9|2164.9|2158.9|2165.9|2159.9|2164.4|2158.4|53
1681994700000|2023-04-20 12:45:00|2165.1|2159.1|2167.6|2161.6|2168.1|2162.1|2164.4|2158.4|31
1681995000000|2023-04-20 12:50:00|2167.8|2161.8|2166.9|2160.9|2168.1|2162.1|2166.6|2160.6|28
1681995300000|2023-04-20 12:55:00|2167.1|2161.1|2167.6|2161.6|2168.1|2162.1|2166.9|2160.9|31
1681995600000|2023-04-20 13:00:00|2167.9|2161.9|2163.6|2157.6|2170.1|2164.1|2162.5|2156.5|121
1681995900000|2023-04-20 13:05:00|2163.4|2157.4|2159.5|2153.5|2164.8|2158.8|2159.5|2153.5|145
1681996200000|2023-04-20 13:10:00|2158.6|2152.6|2158.9|2152.9|2159.9|2153.9|2157.4|2151.4|64
1681996500000|2023-04-20 13:15:00|2158.6|2152.6|2159.4|2153.4|2159.4|2153.4|2157.6|2151.6|40
1681996800000|2023-04-20 13:20:00|2159.1|2153.1|2158.6|2152.6|2159.6|2153.6|2158.1|2152.1|28
1681997100000|2023-04-20 13:25:00|2158.4|2152.4|2156.6|2150.6|2158.6|2152.6|2156.4|2150.4|24
1681997400000|2023-04-20 13:30:00|2156.9|2150.9|2160.1|2154.1|2160.1|2154.1|2156.9|2150.9|38
1681997700000|2023-04-20 13:35:00|2160.4|2154.4|2162.4|2156.4|2163.1|2157.1|2160.4|2154.4|29
1681998000000|2023-04-20 13:40:00|2162.9|2156.9|2159.6|2153.6|2162.9|2156.9|2159.1|2153.1|27
1681998300000|2023-04-20 13:45:00|2159.9|2153.9|2161.6|2155.6|2161.9|2155.9|2159.4|2153.4|17
1681998600000|2023-04-20 13:50:00|2161.9|2155.9|2161.1|2155.1|2162.9|2156.9|2160.6|2154.6|36
1681998900000|2023-04-20 13:55:00|2161.4|2155.4|2159.4|2153.4|2161.6|2155.6|2159.1|2153.1|32
1681999200000|2023-04-20 14:00:00|2159.1|2153.1|2162.1|2156.1|2162.1|2156.1|2159.1|2153.1|37
1681999500000|2023-04-20 14:05:00|2161.6|2155.6|2164.6|2158.6|2164.9|2158.9|2161.6|2155.6|58
1681999800000|2023-04-20 14:10:00|2164.9|2158.9|2164.6|2158.6|2165.4|2159.4|2160.6|2154.6|70
1682000100000|2023-04-20 14:15:00|2164.9|2158.9|2165.4|2159.4|2165.4|2159.4|2164.6|2158.6|23
1682000400000|2023-04-20 14:20:00|2165.6|2159.6|2166.1|2160.1|2166.1|2160.1|2164.6|2158.6|75
1682000700000|2023-04-20 14:25:00|2166.4|2160.4|2165.6|2159.6|2167.6|2161.6|2164.9|2158.9|43
1682001000000|2023-04-20 14:30:00|2165.4|2159.4|2162.9|2156.9|2165.4|2159.4|2162.9|2156.9|19
1682001300000|2023-04-20 14:35:00|2163.1|2157.1|2161.9|2155.9|2163.6|2157.6|2161.6|2155.6|35
1682001600000|2023-04-20 14:40:00|2161.6|2155.6|2159.9|2153.9|2161.6|2155.6|2159.1|2153.1|39
1682001900000|2023-04-20 14:45:00|2160.4|2154.4|2160.4|2154.4|2161.1|2155.1|2159.9|2153.9|35
1682002200000|2023-04-20 14:50:00|2160.6|2154.6|2158.4|2152.4|2162.6|2156.6|2158.4|2152.4|55
1682002500000|2023-04-20 14:55:00|2158.6|2152.6|2149.4|2143.4|2158.6|2152.6|2148|2142|68
1682002800000|2023-04-20 15:00:00|2149.6|2143.6|2147.1|2141.1|2150.6|2144.6|2147.1|2141.1|69
1682003100000|2023-04-20 15:05:00|2147.6|2141.6|2145.9|2139.9|2147.9|2141.9|2143.4|2137.4|87
1682003400000|2023-04-20 15:10:00|2145.6|2139.6|2149.4|2143.4|2150.6|2144.6|2145.4|2139.4|39
1682003700000|2023-04-20 15:15:00|2149.6|2143.6|2155.4|2149.4|2157.9|2151.9|2149.4|2143.4|73
1682004000000|2023-04-20 15:20:00|2155.1|2149.1|2154.1|2148.1|2155.4|2149.4|2153.9|2147.9|34
1682004300000|2023-04-20 15:25:00|2153.9|2147.9|2152.6|2146.6|2155.4|2149.4|2152.1|2146.1|42
1682004600000|2023-04-20 15:30:00|2152.9|2146.9|2154.1|2148.1|2155.4|2149.4|2152.4|2146.4|21
1682004900000|2023-04-20 15:35:00|2153.1|2147.1|2154.9|2148.9|2155.1|2149.1|2153.1|2147.1|30
1682005200000|2023-04-20 15:40:00|2154.6|2148.6|2153.9|2147.9|2155.6|2149.6|2152.9|2146.9|50
1682005500000|2023-04-20 15:45:00|2154.1|2148.1|2154.6|2148.6|2154.9|2148.9|2153.9|2147.9|15
1682005800000|2023-04-20 15:50:00|2154.4|2148.4|2154.9|2148.9|2155.6|2149.6|2154.4|2148.4|18
1682006100000|2023-04-20 15:55:00|2154.6|2148.6|2154.9|2148.9|2155.1|2149.1|2154.4|2148.4|10
1682006400000|2023-04-20 16:00:00|2155.1|2149.1|2155.4|2149.4|2155.4|2149.4|2154.6|2148.6|9
1682006700000|2023-04-20 16:05:00|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|7
1682007000000|2023-04-20 16:10:00|2155.1|2149.1|2154.6|2148.6|2155.4|2149.4|2154.6|2148.6|5
1682007300000|2023-04-20 16:15:00|2154.4|2148.4|2154.6|2148.6|2155.6|2149.6|2154.4|2148.4|63
1682007600000|2023-04-20 16:20:00|2154.4|2148.4|2154.9|2148.9|2155.1|2149.1|2154.4|2148.4|15
1682007900000|2023-04-20 16:25:00|2154.6|2148.6|2155.6|2149.6|2155.6|2149.6|2154.6|2148.6|13
1682008200000|2023-04-20 16:30:00|2155.4|2149.4|2155.6|2149.6|2155.9|2149.9|2155.4|2149.4|44
1682008500000|2023-04-20 16:35:00|2155.4|2149.4|2154.6|2148.6|2155.6|2149.6|2154.6|2148.6|38
1682008800000|2023-04-20 16:40:00|2154.4|2148.4|2154.9|2148.9|2155.1|2149.1|2154.4|2148.4|5
1682009100000|2023-04-20 16:45:00|2155.1|2149.1|2155.4|2149.4|2155.6|2149.6|2154.9|2148.9|66
1682009400000|2023-04-20 16:50:00|2155.6|2149.6|2155.1|2149.1|2155.6|2149.6|2155.1|2149.1|28
1682009700000|2023-04-20 16:55:00|2154.9|2148.9|2156.4|2150.4|2157.9|2151.9|2154.9|2148.9|48
1682010000000|2023-04-20 17:00:00|2156.1|2150.1|2155.9|2149.9|2156.3|2150.3|2155.5|2149.5|33
1682010300000|2023-04-20 17:05:00|2156|2150|2156|2150|2156.3|2150.3|2155.9|2149.9|23
1682010600000|2023-04-20 17:10:00|2156.3|2150.3|2156|2150|2156.3|2150.3|2155.9|2149.9|14
1682010900000|2023-04-20 17:15:00|2156.3|2150.3|2156|2150|2156.3|2150.3|2156|2150|2
1682011200000|2023-04-20 17:20:00|2156.3|2150.3|2156|2150|2156.3|2150.3|2155.6|2149.6|4
1682011500000|2023-04-20 17:25:00|2156.3|2150.3|2156|2150|2156.3|2150.3|2156|2150|6
1682011800000|2023-04-20 17:30:00|2156.3|2150.3|2156.9|2150.9|2157.1|2151.1|2156.3|2150.3|13
1682012100000|2023-04-20 17:35:00|2156.8|2150.8|2156.5|2150.5|2156.9|2150.9|2156.5|2150.5|6
1682012400000|2023-04-20 17:40:00|2156.3|2150.3|2157.3|2151.3|2157.4|2151.4|2156.3|2150.3|7
1682012700000|2023-04-20 17:45:00|2157.4|2151.4|2157.6|2151.6|2157.6|2151.6|2157.3|2151.3|8
1682013000000|2023-04-20 17:50:00|2157.9|2151.9|2157|2151|2157.9|2151.9|2156.8|2150.8|17
1682013300000|2023-04-20 17:55:00|2163.5|2144.8|2162.8|2144|2163.5|2144.8|2162.8|2144|2
1682035200000|2023-04-21 00:00:00|2156.6|2150.6|2155.1|2149.1|2156.9|2150.9|2155|2149|7
1682035500000|2023-04-21 00:05:00|2154.9|2148.9|2154.8|2148.8|2155|2149|2154.8|2148.8|3
1682035800000|2023-04-21 00:10:00|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1682036100000|2023-04-21 00:15:00|2154.8|2148.8|2154.8|2148.8|2155.9|2149.9|2154.6|2148.6|14
1682036400000|2023-04-21 00:20:00|2154.5|2148.5|2152.9|2146.9|2155|2149|2152.6|2146.6|7
1682036700000|2023-04-21 00:25:00|2153|2147|2153.3|2147.3|2153.3|2147.3|2153|2147|2
1682037300000|2023-04-21 00:35:00|2153.5|2147.5|2154.3|2148.3|2154.3|2148.3|2153.5|2147.5|4
1682037600000|2023-04-21 00:40:00|2154|2148|2154|2148|2154|2148|2154|2148|1
1682037900000|2023-04-21 00:45:00|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|1
1682038200000|2023-04-21 00:50:00|2154|2148|2155|2149|2155|2149|2153.8|2147.8|6
1682038500000|2023-04-21 00:55:00|2154.8|2148.8|2154|2148|2154.8|2148.8|2153.8|2147.8|4
1682038800000|2023-04-21 01:00:00|2154.3|2148.3|2154.8|2148.8|2156|2150|2154.3|2148.3|16
1682039100000|2023-04-21 01:05:00|2155|2149|2155|2149|2155.5|2149.5|2155|2149|4
1682039400000|2023-04-21 01:10:00|2155.3|2149.3|2156|2150|2156.5|2150.5|2155.3|2149.3|10
1682039700000|2023-04-21 01:15:00|2156.3|2150.3|2155|2149|2156.5|2150.5|2155|2149|3
1682040000000|2023-04-21 01:20:00|2155.3|2149.3|2155.5|2149.5|2156.3|2150.3|2155|2149|7
1682040300000|2023-04-21 01:25:00|2155.3|2149.3|2153.8|2147.8|2155.3|2149.3|2153.8|2147.8|18
1682040600000|2023-04-21 01:30:00|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|2152.5|2146.5|5
1682040900000|2023-04-21 01:35:00|2153.3|2147.3|2153.5|2147.5|2153.8|2147.8|2153.3|2147.3|10
1682041200000|2023-04-21 01:40:00|2153.8|2147.8|2154.5|2148.5|2154.5|2148.5|2153.5|2147.5|17
1682041500000|2023-04-21 01:45:00|2154.8|2148.8|2155|2149|2155.3|2149.3|2154.5|2148.5|10
1682041800000|2023-04-21 01:50:00|2155.3|2149.3|2154|2148|2155.8|2149.8|2153.8|2147.8|11
1682042100000|2023-04-21 01:55:00|2154.3|2148.3|2153.5|2147.5|2154.5|2148.5|2153.5|2147.5|4
1682042400000|2023-04-21 02:00:00|2154|2148|2154|2148|2154|2148|2154|2148|1
1682042700000|2023-04-21 02:05:00|2153.8|2147.8|2151|2145|2153.8|2147.8|2150.3|2144.3|30
1682043000000|2023-04-21 02:10:00|2151.3|2145.3|2148.5|2142.5|2151.3|2145.3|2147.9|2141.9|21
1682043300000|2023-04-21 02:15:00|2148.8|2142.8|2149|2143|2149|2143|2148.8|2142.8|2
1682043900000|2023-04-21 02:25:00|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|1
1682044200000|2023-04-21 02:30:00|2148.5|2142.5|2148|2142|2148.5|2142.5|2147.8|2141.8|15
1682044500000|2023-04-21 02:35:00|2148.3|2142.3|2148.3|2142.3|2148.8|2142.8|2148.3|2142.3|5
1682045100000|2023-04-21 02:45:00|2148.5|2142.5|2148.8|2142.8|2149.3|2143.3|2148.5|2142.5|4
1682045400000|2023-04-21 02:50:00|2148.5|2142.5|2148|2142|2148.5|2142.5|2148|2142|3
1682045700000|2023-04-21 02:55:00|2147.8|2141.8|2148|2142|2148|2142|2147.8|2141.8|2
1682046000000|2023-04-21 03:00:00|2147.8|2141.8|2148|2142|2148|2142|2147|2141|25
1682046300000|2023-04-21 03:05:00|2147.8|2141.8|2144|2138|2147.8|2141.8|2144|2138|28
1682046600000|2023-04-21 03:10:00|2144.8|2138.8|2145|2139|2145.3|2139.3|2143.8|2137.8|22
1682046900000|2023-04-21 03:15:00|2144.8|2138.8|2145|2139|2145|2139|2144.8|2138.8|4
1682047500000|2023-04-21 03:25:00|2145.3|2139.3|2144.5|2138.5|2145.8|2139.8|2144.5|2138.5|11
1682047800000|2023-04-21 03:30:00|2144.8|2138.8|2147|2141|2147.3|2141.3|2144.8|2138.8|4
1682048100000|2023-04-21 03:35:00|2146.8|2140.8|2146.8|2140.8|2147|2141|2146.8|2140.8|5
1682048400000|2023-04-21 03:40:00|2147|2141|2147|2141|2147|2141|2146.8|2140.8|5
1682048700000|2023-04-21 03:45:00|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1682049300000|2023-04-21 03:55:00|2147|2141|2147|2141|2147|2141|2147|2141|1
1682049600000|2023-04-21 04:00:00|2146.8|2140.8|2146.8|2140.8|2147|2141|2146.8|2140.8|5
1682049900000|2023-04-21 04:05:00|2147|2141|2146.3|2140.3|2147|2141|2146.3|2140.3|10
1682050500000|2023-04-21 04:15:00|2145.8|2139.8|2145.3|2139.3|2145.8|2139.8|2145.3|2139.3|5
1682050800000|2023-04-21 04:20:00|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1682051100000|2023-04-21 04:25:00|2145.3|2139.3|2145.3|2139.3|2145.5|2139.5|2145.3|2139.3|5
1682051700000|2023-04-21 04:35:00|2145|2139|2145|2139|2145.3|2139.3|2145|2139|3
1682052000000|2023-04-21 04:40:00|2145.3|2139.3|2146|2140|2146|2140|2145.3|2139.3|5
1682052300000|2023-04-21 04:45:00|2146.3|2140.3|2147|2141|2147.6|2141.6|2146|2140|11
1682053200000|2023-04-21 05:00:00|2147.3|2141.3|2148|2142|2148|2142|2147.3|2141.3|2
1682053500000|2023-04-21 05:05:00|2147.8|2141.8|2147.5|2141.5|2147.8|2141.8|2147|2141|8
1682054100000|2023-04-21 05:15:00|2147.3|2141.3|2146.8|2140.8|2147.3|2141.3|2146.8|2140.8|2
1682054400000|2023-04-21 05:20:00|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.3|2140.3|3
1682054700000|2023-04-21 05:25:00|2147|2141|2147|2141|2147.5|2141.5|2147|2141|5
1682055000000|2023-04-21 05:30:00|2147.3|2141.3|2145.8|2139.8|2148.3|2142.3|2145.3|2139.3|25
1682055300000|2023-04-21 05:35:00|2145.5|2139.5|2147.5|2141.5|2148.5|2142.5|2145.5|2139.5|24
1682055600000|2023-04-21 05:40:00|2147.8|2141.8|2147.8|2141.8|2148.3|2142.3|2147.5|2141.5|6
1682055900000|2023-04-21 05:45:00|2148|2142|2147.8|2141.8|2149.3|2143.3|2147.3|2141.3|27
1682056200000|2023-04-21 05:50:00|2147.5|2141.5|2146.5|2140.5|2147.5|2141.5|2145.8|2139.8|8
1682056500000|2023-04-21 05:55:00|2147|2141|2146|2140|2147.3|2141.3|2145.8|2139.8|12
1682056800000|2023-04-21 06:00:00|2145.8|2139.8|2146|2140|2147.3|2141.3|2145.5|2139.5|11
1682057100000|2023-04-21 06:05:00|2146.3|2140.3|2148.8|2142.8|2149.5|2143.5|2146.3|2140.3|40
1682057400000|2023-04-21 06:10:00|2148.5|2142.5|2147.5|2141.5|2149|2143|2147.3|2141.3|31
1682057700000|2023-04-21 06:15:00|2147.8|2141.8|2147.3|2141.3|2148|2142|2146|2140|13
1682058000000|2023-04-21 06:20:00|2147|2141|2146.5|2140.5|2147.5|2141.5|2146.3|2140.3|11
1682058300000|2023-04-21 06:25:00|2146.3|2140.3|2144.5|2138.5|2146.5|2140.5|2144.3|2138.3|14
1682058600000|2023-04-21 06:30:00|2144.3|2138.3|2145.3|2139.3|2146.5|2140.5|2143.8|2137.8|15
1682058900000|2023-04-21 06:35:00|2145|2139|2146|2140|2146.3|2140.3|2143|2137|21
1682059200000|2023-04-21 06:40:00|2146.3|2140.3|2145.5|2139.5|2146.8|2140.8|2145.5|2139.5|12
1682059500000|2023-04-21 06:45:00|2144.8|2138.8|2144.3|2138.3|2145.5|2139.5|2144.3|2138.3|17
1682059800000|2023-04-21 06:50:00|2144|2138|2144.3|2138.3|2144.5|2138.5|2143|2137|12
1682060100000|2023-04-21 06:55:00|2144.1|2138.1|2142.4|2136.4|2145.1|2139.1|2141.9|2135.9|20
1682060400000|2023-04-21 07:00:00|2142.6|2136.6|2146.1|2140.1|2146.4|2140.4|2142.4|2136.4|48
1682060700000|2023-04-21 07:05:00|2145.9|2139.9|2144.9|2138.9|2146.4|2140.4|2144.6|2138.6|81
1682061000000|2023-04-21 07:10:00|2145.1|2139.1|2146.1|2140.1|2146.4|2140.4|2145.1|2139.1|14
1682061300000|2023-04-21 07:15:00|2146.4|2140.4|2155.4|2149.4|2155.4|2149.4|2146.4|2140.4|46
1682061600000|2023-04-21 07:20:00|2155.6|2149.6|2162.1|2156.1|2162.1|2156.1|2155.1|2149.1|35
1682061900000|2023-04-21 07:25:00|2162|2156|2164.9|2158.9|2164.9|2158.9|2160.3|2154.3|44
1682062200000|2023-04-21 07:30:00|2164.6|2158.6|2160.9|2154.9|2164.6|2158.6|2159.9|2153.9|40
1682062500000|2023-04-21 07:35:00|2160.6|2154.6|2162.1|2156.1|2162.1|2156.1|2158.6|2152.6|37
1682062800000|2023-04-21 07:40:00|2161.9|2155.9|2160.4|2154.4|2162.6|2156.6|2160.1|2154.1|30
1682063100000|2023-04-21 07:45:00|2159.4|2153.4|2158.6|2152.6|2160.1|2154.1|2157.6|2151.6|35
1682063400000|2023-04-21 07:50:00|2158.9|2152.9|2160.1|2154.1|2160.6|2154.6|2158.9|2152.9|30
1682063700000|2023-04-21 07:55:00|2160.4|2154.4|2160.6|2154.6|2160.9|2154.9|2159.6|2153.6|31
1682064000000|2023-04-21 08:00:00|2160.9|2154.9|2165.1|2159.1|2166.1|2160.1|2159.4|2153.4|57
1682064300000|2023-04-21 08:05:00|2165.4|2159.4|2165.1|2159.1|2165.9|2159.9|2164.1|2158.1|13
1682064600000|2023-04-21 08:10:00|2165.6|2159.6|2165.4|2159.4|2166.6|2160.6|2164.6|2158.6|25
1682064900000|2023-04-21 08:15:00|2165.6|2159.6|2170.5|2164.5|2172.9|2166.9|2165.6|2159.6|63
1682065200000|2023-04-21 08:20:00|2170.6|2164.6|2171.1|2165.1|2174.3|2168.3|2170.4|2164.4|45
1682065500000|2023-04-21 08:25:00|2171.4|2165.4|2170.4|2164.4|2173.6|2167.6|2169.9|2163.9|45
1682065800000|2023-04-21 08:30:00|2170.6|2164.6|2167.6|2161.6|2171.4|2165.4|2165.4|2159.4|47
1682066100000|2023-04-21 08:35:00|2167.9|2161.9|2168.6|2162.6|2168.9|2162.9|2167.9|2161.9|18
1682066400000|2023-04-21 08:40:00|2168.4|2162.4|2170.6|2164.6|2171.4|2165.4|2167.9|2161.9|33
1682066700000|2023-04-21 08:45:00|2170.9|2164.9|2170.1|2164.1|2171.1|2165.1|2170.1|2164.1|24
1682067000000|2023-04-21 08:50:00|2169.9|2163.9|2168.9|2162.9|2169.9|2163.9|2167.6|2161.6|21
1682067300000|2023-04-21 08:55:00|2168.6|2162.6|2169.6|2163.6|2169.6|2163.6|2168.1|2162.1|24
1682067600000|2023-04-21 09:00:00|2169.9|2163.9|2168.9|2162.9|2170.9|2164.9|2168.9|2162.9|18
1682067900000|2023-04-21 09:05:00|2168.6|2162.6|2165.9|2159.9|2169.6|2163.6|2165.6|2159.6|26
1682068200000|2023-04-21 09:10:00|2165.6|2159.6|2164.4|2158.4|2166.4|2160.4|2163.1|2157.1|33
1682068500000|2023-04-21 09:15:00|2164.6|2158.6|2164.9|2158.9|2166.4|2160.4|2164.1|2158.1|26
1682068800000|2023-04-21 09:20:00|2165.1|2159.1|2165.9|2159.9|2166.9|2160.9|2165.1|2159.1|24
1682069100000|2023-04-21 09:25:00|2165.6|2159.6|2163.9|2157.9|2166.1|2160.1|2162.8|2156.8|39
1682069400000|2023-04-21 09:30:00|2164.1|2158.1|2161.1|2155.1|2164.1|2158.1|2160.6|2154.6|43
1682069700000|2023-04-21 09:35:00|2160.9|2154.9|2160.6|2154.6|2162.9|2156.9|2160.6|2154.6|28
1682070000000|2023-04-21 09:40:00|2160.4|2154.4|2162.4|2156.4|2162.4|2156.4|2160.1|2154.1|19
1682070300000|2023-04-21 09:45:00|2162.1|2156.1|2161.4|2155.4|2162.1|2156.1|2160.6|2154.6|29
1682070600000|2023-04-21 09:50:00|2161.1|2155.1|2160.6|2154.6|2161.9|2155.9|2160.1|2154.1|14
1682070900000|2023-04-21 09:55:00|2160.4|2154.4|2162.4|2156.4|2162.6|2156.6|2160.1|2154.1|28
1682071200000|2023-04-21 10:00:00|2162.1|2156.1|2162.4|2156.4|2162.4|2156.4|2160.9|2154.9|26
1682071500000|2023-04-21 10:05:00|2162.1|2156.1|2163.1|2157.1|2163.1|2157.1|2161.6|2155.6|14
1682071800000|2023-04-21 10:10:00|2162.6|2156.6|2163.1|2157.1|2165.1|2159.1|2162.6|2156.6|21
1682072100000|2023-04-21 10:15:00|2162.9|2156.9|2160.6|2154.6|2162.9|2156.9|2159.9|2153.9|21
1682072400000|2023-04-21 10:20:00|2160.4|2154.4|2158.9|2152.9|2160.6|2154.6|2156.4|2150.4|39
1682072700000|2023-04-21 10:25:00|2158.6|2152.6|2158.6|2152.6|2158.9|2152.9|2157.1|2151.1|33
1682073000000|2023-04-21 10:30:00|2158.4|2152.4|2161.1|2155.1|2161.4|2155.4|2158.4|2152.4|38
1682073300000|2023-04-21 10:35:00|2161.4|2155.4|2159.1|2153.1|2161.4|2155.4|2158.9|2152.9|25
1682073600000|2023-04-21 10:40:00|2158.9|2152.9|2163.6|2157.6|2164.1|2158.1|2155.6|2149.6|45
1682073900000|2023-04-21 10:45:00|2163.4|2157.4|2158.1|2152.1|2164.1|2158.1|2157.8|2151.8|69
1682074200000|2023-04-21 10:50:00|2157.9|2151.9|2159.4|2153.4|2159.4|2153.4|2156.4|2150.4|30
1682074500000|2023-04-21 10:55:00|2159.6|2153.6|2160.4|2154.4|2161.1|2155.1|2159.6|2153.6|17
1682074800000|2023-04-21 11:00:00|2160.6|2154.6|2161.9|2155.9|2162.4|2156.4|2160.1|2154.1|22
1682075100000|2023-04-21 11:05:00|2162.1|2156.1|2166.6|2160.6|2166.6|2160.6|2162.1|2156.1|37
1682075400000|2023-04-21 11:10:00|2166.9|2160.9|2162.9|2156.9|2166.9|2160.9|2162.6|2156.6|29
1682075700000|2023-04-21 11:15:00|2164.1|2158.1|2164.1|2158.1|2165.6|2159.6|2163.4|2157.4|18
1682076000000|2023-04-21 11:20:00|2163.4|2157.4|2163.9|2157.9|2166.6|2160.6|2163.4|2157.4|26
1682076300000|2023-04-21 11:25:00|2163.6|2157.6|2160.6|2154.6|2163.6|2157.6|2160.6|2154.6|21
1682076600000|2023-04-21 11:30:00|2160.4|2154.4|2162.4|2156.4|2162.9|2156.9|2160.1|2154.1|33
1682076900000|2023-04-21 11:35:00|2162.6|2156.6|2164.4|2158.4|2164.4|2158.4|2162.4|2156.4|19
1682077200000|2023-04-21 11:40:00|2164.6|2158.6|2166.6|2160.6|2168.9|2162.9|2164.6|2158.6|31
1682077500000|2023-04-21 11:45:00|2166.9|2160.9|2164.8|2158.8|2169.1|2163.1|2164.4|2158.4|68
1682077800000|2023-04-21 11:50:00|2164.6|2158.6|2164.4|2158.4|2165.4|2159.4|2162.8|2156.8|31
1682078100000|2023-04-21 11:55:00|2164.1|2158.1|2162.6|2156.6|2165.6|2159.6|2162.6|2156.6|27
1682078400000|2023-04-21 12:00:00|2162.9|2156.9|2163.4|2157.4|2164.9|2158.9|2162.9|2156.9|20
1682078700000|2023-04-21 12:05:00|2163.6|2157.6|2163.6|2157.6|2164.4|2158.4|2163.4|2157.4|11
1682079000000|2023-04-21 12:10:00|2163.9|2157.9|2163.9|2157.9|2164.4|2158.4|2163.4|2157.4|14
1682079300000|2023-04-21 12:15:00|2163.6|2157.6|2161.9|2155.9|2163.9|2157.9|2161.1|2155.1|32
1682079600000|2023-04-21 12:20:00|2161.6|2155.6|2163.4|2157.4|2163.6|2157.6|2160.9|2154.9|26
1682079900000|2023-04-21 12:25:00|2163.6|2157.6|2166.1|2160.1|2167.6|2161.6|2163.6|2157.6|48
1682080200000|2023-04-21 12:30:00|2165.9|2159.9|2167.6|2161.6|2167.6|2161.6|2165.9|2159.9|21
1682080500000|2023-04-21 12:35:00|2167.4|2161.4|2166.4|2160.4|2167.6|2161.6|2164.4|2158.4|34
1682080800000|2023-04-21 12:40:00|2166.1|2160.1|2165.4|2159.4|2166.6|2160.6|2165.1|2159.1|20
1682081100000|2023-04-21 12:45:00|2165.1|2159.1|2162.9|2156.9|2165.4|2159.4|2162.4|2156.4|23
1682081400000|2023-04-21 12:50:00|2162.1|2156.1|2161.9|2155.9|2162.8|2156.8|2160.4|2154.4|64
1682081700000|2023-04-21 12:55:00|2161.6|2155.6|2159.9|2153.9|2161.6|2155.6|2158.9|2152.9|45
1682082000000|2023-04-21 13:00:00|2160.6|2154.6|2154.4|2148.4|2160.6|2154.6|2154.1|2148.1|162
1682082300000|2023-04-21 13:05:00|2154.1|2148.1|2154.4|2148.4|2155.9|2149.9|2153.1|2147.1|60
1682082600000|2023-04-21 13:10:00|2154.1|2148.1|2153.1|2147.1|2154.6|2148.6|2152.6|2146.6|48
1682082900000|2023-04-21 13:15:00|2153.4|2147.4|2153.6|2147.6|2155.1|2149.1|2153.1|2147.1|32
1682083200000|2023-04-21 13:20:00|2153.4|2147.4|2149.6|2143.6|2153.9|2147.9|2149.6|2143.6|36
1682083500000|2023-04-21 13:25:00|2149.4|2143.4|2150.1|2144.1|2150.4|2144.4|2148.1|2142.1|23
1682083800000|2023-04-21 13:30:00|2150.4|2144.4|2150.4|2144.4|2151.6|2145.6|2149.1|2143.1|23
1682084100000|2023-04-21 13:35:00|2150.9|2144.9|2150.9|2144.9|2151.6|2145.6|2150.4|2144.4|32
1682084400000|2023-04-21 13:40:00|2150.6|2144.6|2150.4|2144.4|2151.4|2145.4|2150.4|2144.4|34
1682084700000|2023-04-21 13:45:00|2149.9|2143.9|2145.9|2139.9|2149.9|2143.9|2145.4|2139.4|107
1682085000000|2023-04-21 13:50:00|2145.6|2139.6|2145.4|2139.4|2146.1|2140.1|2144.9|2138.9|43
1682085300000|2023-04-21 13:55:00|2145.1|2139.1|2146.6|2140.6|2146.9|2140.9|2144.9|2138.9|43
1682085600000|2023-04-21 14:00:00|2146.4|2140.4|2145.9|2139.9|2146.9|2140.9|2144.6|2138.6|53
1682085900000|2023-04-21 14:05:00|2146.1|2140.1|2145.4|2139.4|2146.9|2140.9|2145.4|2139.4|49
1682086200000|2023-04-21 14:10:00|2145.6|2139.6|2147.6|2141.6|2147.9|2141.9|2145.4|2139.4|75
1682086500000|2023-04-21 14:15:00|2147.9|2141.9|2147.6|2141.6|2149.1|2143.1|2146.9|2140.9|59
1682086800000|2023-04-21 14:20:00|2147.9|2141.9|2148.9|2142.9|2149.4|2143.4|2147.4|2141.4|25
1682087100000|2023-04-21 14:25:00|2148.6|2142.6|2149.1|2143.1|2149.4|2143.4|2147.9|2141.9|19
1682087400000|2023-04-21 14:30:00|2148.9|2142.9|2148.4|2142.4|2149.9|2143.9|2147.6|2141.6|39
1682087700000|2023-04-21 14:35:00|2149.1|2143.1|2149.9|2143.9|2150.4|2144.4|2147.9|2141.9|42
1682088000000|2023-04-21 14:40:00|2149.6|2143.6|2149.4|2143.4|2149.9|2143.9|2148.4|2142.4|38
1682088300000|2023-04-21 14:45:00|2149.6|2143.6|2150.4|2144.4|2151.1|2145.1|2149.1|2143.1|43
1682088600000|2023-04-21 14:50:00|2150.6|2144.6|2151.9|2145.9|2152.6|2146.6|2150.4|2144.4|31
1682088900000|2023-04-21 14:55:00|2152.1|2146.1|2153.1|2147.1|2154.4|2148.4|2152.1|2146.1|38
1682089200000|2023-04-21 15:00:00|2153.4|2147.4|2156.4|2150.4|2157.4|2151.4|2153.4|2147.4|58
1682089500000|2023-04-21 15:05:00|2156.6|2150.6|2160.6|2154.6|2160.9|2154.9|2156.6|2150.6|82
1682089800000|2023-04-21 15:10:00|2160.4|2154.4|2161.1|2155.1|2161.6|2155.6|2159.1|2153.1|49
1682090100000|2023-04-21 15:15:00|2160.9|2154.9|2161.9|2155.9|2166.4|2160.4|2160.9|2154.9|126
1682090400000|2023-04-21 15:20:00|2162.1|2156.1|2162.6|2156.6|2162.9|2156.9|2161.9|2155.9|19
1682090700000|2023-04-21 15:25:00|2162.4|2156.4|2161.9|2155.9|2162.9|2156.9|2161.1|2155.1|26
1682091000000|2023-04-21 15:30:00|2161.6|2155.6|2158.9|2152.9|2162.6|2156.6|2157.4|2151.4|52
1682091300000|2023-04-21 15:35:00|2158.6|2152.6|2159.6|2153.6|2159.6|2153.6|2157.4|2151.4|21
1682091600000|2023-04-21 15:40:00|2159.9|2153.9|2160.1|2154.1|2161.4|2155.4|2159.1|2153.1|45
1682091900000|2023-04-21 15:45:00|2159.9|2153.9|2158.9|2152.9|2160.6|2154.6|2158.9|2152.9|17
1682092200000|2023-04-21 15:50:00|2158.6|2152.6|2158.4|2152.4|2158.9|2152.9|2156.9|2150.9|36
1682092500000|2023-04-21 15:55:00|2158.6|2152.6|2160.1|2154.1|2161.1|2155.1|2158.6|2152.6|20
1682092800000|2023-04-21 16:00:00|2159.9|2153.9|2159.1|2153.1|2159.9|2153.9|2158.6|2152.6|15
1682093100000|2023-04-21 16:05:00|2159.4|2153.4|2160.1|2154.1|2162.6|2156.6|2159.4|2153.4|20
1682093400000|2023-04-21 16:10:00|2159.9|2153.9|2157.9|2151.9|2160.1|2154.1|2157.9|2151.9|38
1682093700000|2023-04-21 16:15:00|2157.6|2151.6|2156.4|2150.4|2158.1|2152.1|2156.4|2150.4|19
1682094000000|2023-04-21 16:20:00|2156.1|2150.1|2156.6|2150.6|2156.9|2150.9|2156.1|2150.1|4
1682094300000|2023-04-21 16:25:00|2156.4|2150.4|2157.1|2151.1|2157.4|2151.4|2156.4|2150.4|8
1682094600000|2023-04-21 16:30:00|2157.4|2151.4|2158.4|2152.4|2158.6|2152.6|2157.1|2151.1|18
1682094900000|2023-04-21 16:35:00|2158.1|2152.1|2157.9|2151.9|2158.4|2152.4|2157.9|2151.9|20
1682095200000|2023-04-21 16:40:00|2157.6|2151.6|2157.6|2151.6|2158.4|2152.4|2156.6|2150.6|10
1682095500000|2023-04-21 16:45:00|2158.1|2152.1|2157.6|2151.6|2158.1|2152.1|2157.6|2151.6|12
1682095800000|2023-04-21 16:50:00|2157.4|2151.4|2157.4|2151.4|2157.6|2151.6|2156.4|2150.4|25
1682096100000|2023-04-21 16:55:00|2157.5|2151.5|2158.9|2152.9|2160|2154|2156.9|2150.9|79
1682096400000|2023-04-21 17:00:00|2158.4|2152.4|2157.8|2151.8|2159|2153|2157.5|2151.5|33
1682096700000|2023-04-21 17:05:00|2157.5|2151.5|2157.8|2151.8|2157.8|2151.8|2157.5|2151.5|2
1682097000000|2023-04-21 17:10:00|2157.9|2151.9|2155.5|2149.5|2158.1|2152.1|2155.1|2149.1|16
1682097300000|2023-04-21 17:15:00|2155.6|2149.6|2157.3|2151.3|2157.3|2151.3|2155.6|2149.6|4
1682097600000|2023-04-21 17:20:00|2156.9|2150.9|2155|2149|2156.9|2150.9|2154.9|2148.9|12
1682097900000|2023-04-21 17:25:00|2155.1|2149.1|2155.6|2149.6|2155.6|2149.6|2155.1|2149.1|4
1682098200000|2023-04-21 17:30:00|2155.9|2149.9|2155.6|2149.6|2156.9|2150.9|2155.6|2149.6|28
1682098500000|2023-04-21 17:35:00|2155.9|2149.9|2156.1|2150.1|2156.4|2150.4|2155.9|2149.9|21
1682098800000|2023-04-21 17:40:00|2156.6|2150.6|2155.9|2149.9|2157|2151|2155.6|2149.6|24
1682099100000|2023-04-21 17:45:00|2155.6|2149.6|2155.9|2149.9|2155.9|2149.9|2155.6|2149.6|2
1682099400000|2023-04-21 17:50:00|2155.6|2149.6|2155.6|2149.6|2156.3|2150.3|2155.6|2149.6|6
1682099700000|2023-04-21 17:55:00|2162|2143.3|2162|2143.3|2162|2143.3|2162|2143.3|1
1682294400000|2023-04-24 00:00:00|2158|2152|2159.9|2153.9|2160|2154|2158|2152|7
1682294700000|2023-04-24 00:05:00|2160.1|2154.1|2159.1|2153.1|2160.9|2154.9|2159|2153|10
1682295000000|2023-04-24 00:10:00|2159|2153|2159|2153|2159|2153|2159|2153|1
1682295300000|2023-04-24 00:15:00|2158.8|2152.8|2158.3|2152.3|2158.8|2152.8|2157.4|2151.4|8
1682296500000|2023-04-24 00:35:00|2158|2152|2158|2152|2158|2152|2158|2152|1
1682296800000|2023-04-24 00:40:00|2157.8|2151.8|2157.5|2151.5|2157.8|2151.8|2157.3|2151.3|3
1682297700000|2023-04-24 00:55:00|2157.8|2151.8|2158|2152|2158.3|2152.3|2157|2151|12
1682298000000|2023-04-24 01:00:00|2157.8|2151.8|2154.8|2148.8|2157.8|2151.8|2154.6|2148.6|32
1682298300000|2023-04-24 01:05:00|2154.5|2148.5|2153.5|2147.5|2155.8|2149.8|2151.3|2145.3|36
1682298600000|2023-04-24 01:10:00|2153.3|2147.3|2153|2147|2153.3|2147.3|2152.5|2146.5|17
1682298900000|2023-04-24 01:15:00|2153.3|2147.3|2150.6|2144.6|2155.5|2149.5|2150.1|2144.1|52
1682299200000|2023-04-24 01:20:00|2150.9|2144.9|2150.8|2144.8|2151.3|2145.3|2150|2144|26
1682299500000|2023-04-24 01:25:00|2151|2145|2151.8|2145.8|2152.8|2146.8|2150.8|2144.8|51
1682299800000|2023-04-24 01:30:00|2151.5|2145.5|2151.3|2145.3|2151.8|2145.8|2150.5|2144.5|23
1682300100000|2023-04-24 01:35:00|2151|2145|2150.8|2144.8|2151|2145|2150.5|2144.5|8
1682300400000|2023-04-24 01:40:00|2150.5|2144.5|2149.3|2143.3|2150.5|2144.5|2148.8|2142.8|32
1682300700000|2023-04-24 01:45:00|2149|2143|2149.8|2143.8|2150.3|2144.3|2149|2143|24
1682301000000|2023-04-24 01:50:00|2149.5|2143.5|2147.8|2141.8|2149.5|2143.5|2147.8|2141.8|14
1682301300000|2023-04-24 01:55:00|2148.3|2142.3|2145.8|2139.8|2148.5|2142.5|2145|2139|32
1682301600000|2023-04-24 02:00:00|2146|2140|2146.3|2140.3|2146.3|2140.3|2145.5|2139.5|16
1682301900000|2023-04-24 02:05:00|2146|2140|2145.8|2139.8|2146.3|2140.3|2145.8|2139.8|10
1682302200000|2023-04-24 02:10:00|2146|2140|2145.8|2139.8|2146.3|2140.3|2145.5|2139.5|8
1682302500000|2023-04-24 02:15:00|2145.5|2139.5|2147|2141|2147.3|2141.3|2145.5|2139.5|13
1682302800000|2023-04-24 02:20:00|2146.8|2140.8|2146.8|2140.8|2147|2141|2146.8|2140.8|23
1682303100000|2023-04-24 02:25:00|2147|2141|2147|2141|2147.3|2141.3|2146.8|2140.8|21
1682303400000|2023-04-24 02:30:00|2146.8|2140.8|2147|2141|2147.3|2141.3|2146.8|2140.8|11
1682303700000|2023-04-24 02:35:00|2147.3|2141.3|2146.3|2140.3|2147.3|2141.3|2146.3|2140.3|5
1682304000000|2023-04-24 02:40:00|2146|2140|2145.8|2139.8|2146|2140|2145.8|2139.8|2
1682304300000|2023-04-24 02:45:00|2146.3|2140.3|2145.5|2139.5|2146.5|2140.5|2145.5|2139.5|6
1682304600000|2023-04-24 02:50:00|2146|2140|2145.8|2139.8|2146|2140|2145|2139|9
1682304900000|2023-04-24 02:55:00|2146|2140|2145|2139|2146|2140|2145|2139|6
1682305200000|2023-04-24 03:00:00|2145.8|2139.8|2145|2139|2146|2140|2145|2139|6
1682305500000|2023-04-24 03:05:00|2146|2140|2146.3|2140.3|2146.3|2140.3|2145.3|2139.3|7
1682306100000|2023-04-24 03:15:00|2146|2140|2146|2140|2146|2140|2146|2140|1
1682306400000|2023-04-24 03:20:00|2146.3|2140.3|2146.5|2140.5|2146.8|2140.8|2145.5|2139.5|9
1682306700000|2023-04-24 03:25:00|2146.8|2140.8|2147.3|2141.3|2147.3|2141.3|2146.8|2140.8|9
1682307000000|2023-04-24 03:30:00|2147|2141|2146.8|2140.8|2147|2141|2146.3|2140.3|10
1682307300000|2023-04-24 03:35:00|2146.5|2140.5|2146.3|2140.3|2146.8|2140.8|2146.3|2140.3|4
1682307600000|2023-04-24 03:40:00|2146.5|2140.5|2146.8|2140.8|2147|2141|2146.5|2140.5|6
1682307900000|2023-04-24 03:45:00|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146|2140|9
1682308200000|2023-04-24 03:50:00|2146.8|2140.8|2146.5|2140.5|2146.8|2140.8|2146.5|2140.5|2
1682308500000|2023-04-24 03:55:00|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146|2140|3
1682310000000|2023-04-24 04:20:00|2146|2140|2146|2140|2146.3|2140.3|2146|2140|3
1682310300000|2023-04-24 04:25:00|2145.8|2139.8|2147|2141|2147|2141|2145.8|2139.8|6
1682310600000|2023-04-24 04:30:00|2147.3|2141.3|2147.3|2141.3|2147.5|2141.5|2147.3|2141.3|3
1682310900000|2023-04-24 04:35:00|2147|2141|2147|2141|2147|2141|2147|2141|1
1682311200000|2023-04-24 04:40:00|2147.3|2141.3|2147|2141|2147.3|2141.3|2147|2141|6
1682311800000|2023-04-24 04:50:00|2147.3|2141.3|2147|2141|2147.3|2141.3|2147|2141|12
1682312100000|2023-04-24 04:55:00|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147|2141|9
1682312400000|2023-04-24 05:00:00|2147|2141|2147|2141|2147.3|2141.3|2147|2141|3
1682312700000|2023-04-24 05:05:00|2146.8|2140.8|2142|2136|2147.3|2141.3|2141.5|2135.5|14
1682313000000|2023-04-24 05:10:00|2141.8|2135.8|2145|2139|2145.3|2139.3|2141.8|2135.8|11
1682313300000|2023-04-24 05:15:00|2146|2140|2144.3|2138.3|2146|2140|2144|2138|19
1682313600000|2023-04-24 05:20:00|2144|2138|2144.5|2138.5|2144.5|2138.5|2144|2138|3
1682314200000|2023-04-24 05:30:00|2145|2139|2144.8|2138.8|2145|2139|2144|2138|10
1682314500000|2023-04-24 05:35:00|2145|2139|2144.3|2138.3|2145.3|2139.3|2144.3|2138.3|10
1682314800000|2023-04-24 05:40:00|2144|2138|2144.3|2138.3|2144.8|2138.8|2143.5|2137.5|9
1682315100000|2023-04-24 05:45:00|2144.5|2138.5|2144.8|2138.8|2145|2139|2144.5|2138.5|4
1682315400000|2023-04-24 05:50:00|2144.3|2138.3|2144.5|2138.5|2144.5|2138.5|2144.3|2138.3|8
1682315700000|2023-04-24 05:55:00|2144.3|2138.3|2144.8|2138.8|2145|2139|2144.3|2138.3|5
1682316000000|2023-04-24 06:00:00|2145|2139|2146|2140|2146|2140|2145|2139|9
1682316300000|2023-04-24 06:05:00|2146.3|2140.3|2147.5|2141.5|2147.8|2141.8|2145.3|2139.3|24
1682316600000|2023-04-24 06:10:00|2147.3|2141.3|2148.5|2142.5|2148.8|2142.8|2147.3|2141.3|6
1682316900000|2023-04-24 06:15:00|2148.3|2142.3|2148|2142|2148.3|2142.3|2148|2142|2
1682317200000|2023-04-24 06:20:00|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|2148|2142|11
1682317500000|2023-04-24 06:25:00|2148|2142|2149|2143|2149.5|2143.5|2148|2142|19
1682317800000|2023-04-24 06:30:00|2148|2142|2141.8|2135.8|2148|2142|2141.8|2135.8|24
1682318100000|2023-04-24 06:35:00|2142|2136|2142.5|2136.5|2143.5|2137.5|2141.8|2135.8|19
1682318400000|2023-04-24 06:40:00|2142.3|2136.3|2145|2139|2145|2139|2141.5|2135.5|33
1682318700000|2023-04-24 06:45:00|2144|2138|2139.5|2133.5|2145.3|2139.3|2138.4|2132.4|82
1682319000000|2023-04-24 06:50:00|2139.8|2133.8|2139.8|2133.8|2141|2135|2137.8|2131.8|28
1682319300000|2023-04-24 06:55:00|2140|2134|2140.1|2134.1|2141|2135|2138.4|2132.4|42
1682319600000|2023-04-24 07:00:00|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2137.9|2131.9|33
1682319900000|2023-04-24 07:05:00|2140.6|2134.6|2143.6|2137.6|2146.9|2140.9|2140.6|2134.6|66
1682320200000|2023-04-24 07:10:00|2143.4|2137.4|2145.6|2139.6|2145.6|2139.6|2141.9|2135.9|26
1682320500000|2023-04-24 07:15:00|2145.4|2139.4|2146.9|2140.9|2147.1|2141.1|2145.4|2139.4|17
1682320800000|2023-04-24 07:20:00|2147.1|2141.1|2144.9|2138.9|2147.1|2141.1|2144.1|2138.1|22
1682321100000|2023-04-24 07:25:00|2145.1|2139.1|2145.9|2139.9|2146.6|2140.6|2145.1|2139.1|34
1682321400000|2023-04-24 07:30:00|2146.1|2140.1|2146.4|2140.4|2146.9|2140.9|2145.9|2139.9|14
1682321700000|2023-04-24 07:35:00|2146.6|2140.6|2152.1|2146.1|2152.4|2146.4|2146.6|2140.6|16
1682322000000|2023-04-24 07:40:00|2151.6|2145.6|2148.1|2142.1|2151.6|2145.6|2148.1|2142.1|12
1682322300000|2023-04-24 07:45:00|2147.9|2141.9|2147.4|2141.4|2148.6|2142.6|2147.4|2141.4|21
1682322600000|2023-04-24 07:50:00|2147.1|2141.1|2146.1|2140.1|2147.1|2141.1|2145.4|2139.4|16
1682322900000|2023-04-24 07:55:00|2145.6|2139.6|2146.1|2140.1|2146.4|2140.4|2145.1|2139.1|23
1682323200000|2023-04-24 08:00:00|2146.6|2140.6|2149.6|2143.6|2150.1|2144.1|2146.6|2140.6|11
1682323500000|2023-04-24 08:05:00|2149.1|2143.1|2143.9|2137.9|2149.1|2143.1|2143.9|2137.9|32
1682323800000|2023-04-24 08:10:00|2144.1|2138.1|2142.6|2136.6|2144.9|2138.9|2142.6|2136.6|22
1682324100000|2023-04-24 08:15:00|2143.1|2137.1|2143.6|2137.6|2143.9|2137.9|2141.1|2135.1|38
1682324400000|2023-04-24 08:20:00|2143.4|2137.4|2142.4|2136.4|2144.1|2138.1|2142.1|2136.1|14
1682324700000|2023-04-24 08:25:00|2142.6|2136.6|2144.1|2138.1|2144.1|2138.1|2142.6|2136.6|12
1682325000000|2023-04-24 08:30:00|2143.9|2137.9|2145.6|2139.6|2145.9|2139.9|2143.9|2137.9|24
1682325300000|2023-04-24 08:35:00|2145.9|2139.9|2149.4|2143.4|2150.4|2144.4|2145.9|2139.9|16
1682325600000|2023-04-24 08:40:00|2149.1|2143.1|2146.9|2140.9|2149.1|2143.1|2146.9|2140.9|19
1682325900000|2023-04-24 08:45:00|2146.6|2140.6|2146.6|2140.6|2146.9|2140.9|2146.1|2140.1|12
1682326200000|2023-04-24 08:50:00|2146.4|2140.4|2146.6|2140.6|2147.4|2141.4|2145.1|2139.1|18
1682326500000|2023-04-24 08:55:00|2146.4|2140.4|2147.6|2141.6|2147.6|2141.6|2144.6|2138.6|23
1682326800000|2023-04-24 09:00:00|2147.4|2141.4|2146.9|2140.9|2147.6|2141.6|2146.1|2140.1|18
1682327100000|2023-04-24 09:05:00|2146.6|2140.6|2145.9|2139.9|2147.1|2141.1|2144.6|2138.6|22
1682327400000|2023-04-24 09:10:00|2145.6|2139.6|2145.6|2139.6|2145.9|2139.9|2144.9|2138.9|20
1682327700000|2023-04-24 09:15:00|2145.4|2139.4|2145.1|2139.1|2145.6|2139.6|2145.1|2139.1|20
1682328000000|2023-04-24 09:20:00|2145.4|2139.4|2145.6|2139.6|2146.6|2140.6|2145.4|2139.4|10
1682328300000|2023-04-24 09:25:00|2145.4|2139.4|2142.6|2136.6|2145.4|2139.4|2141.9|2135.9|21
1682328600000|2023-04-24 09:30:00|2142.9|2136.9|2145.6|2139.6|2145.6|2139.6|2142.1|2136.1|22
1682328900000|2023-04-24 09:35:00|2145.9|2139.9|2145.9|2139.9|2146.9|2140.9|2144.9|2138.9|22
1682329200000|2023-04-24 09:40:00|2145.6|2139.6|2147.4|2141.4|2148.9|2142.9|2145.1|2139.1|31
1682329500000|2023-04-24 09:45:00|2147.1|2141.1|2145.1|2139.1|2147.4|2141.4|2145.1|2139.1|15
1682329800000|2023-04-24 09:50:00|2145.4|2139.4|2145.4|2139.4|2146.1|2140.1|2145.1|2139.1|10
1682330100000|2023-04-24 09:55:00|2145.1|2139.1|2145.4|2139.4|2145.9|2139.9|2144.6|2138.6|25
1682330400000|2023-04-24 10:00:00|2145.6|2139.6|2143.9|2137.9|2145.6|2139.6|2142.6|2136.6|23
1682330700000|2023-04-24 10:05:00|2143.4|2137.4|2141.9|2135.9|2143.4|2137.4|2141.9|2135.9|7
1682331000000|2023-04-24 10:10:00|2141.6|2135.6|2140.1|2134.1|2141.6|2135.6|2139.1|2133.1|16
1682331300000|2023-04-24 10:15:00|2139.9|2133.9|2141.1|2135.1|2141.1|2135.1|2139.9|2133.9|5
1682331600000|2023-04-24 10:20:00|2140.9|2134.9|2141.1|2135.1|2141.6|2135.6|2140.4|2134.4|15
1682331900000|2023-04-24 10:25:00|2140.9|2134.9|2141.4|2135.4|2141.4|2135.4|2140.6|2134.6|7
1682332200000|2023-04-24 10:30:00|2141.1|2135.1|2142.1|2136.1|2142.1|2136.1|2140.9|2134.9|10
1682332500000|2023-04-24 10:35:00|2141.9|2135.9|2141.6|2135.6|2142.1|2136.1|2140.4|2134.4|10
1682332800000|2023-04-24 10:40:00|2141.4|2135.4|2139.9|2133.9|2141.6|2135.6|2139.9|2133.9|10
1682333100000|2023-04-24 10:45:00|2139.6|2133.6|2137.9|2131.9|2140.1|2134.1|2136.9|2130.9|26
1682333400000|2023-04-24 10:50:00|2137.6|2131.6|2138.4|2132.4|2138.4|2132.4|2136.9|2130.9|16
1682333700000|2023-04-24 10:55:00|2138.1|2132.1|2139.6|2133.6|2140.9|2134.9|2137.6|2131.6|24
1682334000000|2023-04-24 11:00:00|2139.4|2133.4|2136.9|2130.9|2139.4|2133.4|2136.6|2130.6|11
1682334300000|2023-04-24 11:05:00|2136.6|2130.6|2135.6|2129.6|2137.1|2131.1|2134.4|2128.4|31
1682334600000|2023-04-24 11:10:00|2135.4|2129.4|2135.4|2129.4|2136.1|2130.1|2134.9|2128.9|17
1682334900000|2023-04-24 11:15:00|2135.1|2129.1|2135.6|2129.6|2135.9|2129.9|2134.9|2128.9|19
1682335200000|2023-04-24 11:20:00|2135.9|2129.9|2135.6|2129.6|2138.9|2132.9|2135.4|2129.4|30
1682335500000|2023-04-24 11:25:00|2135.9|2129.9|2136.4|2130.4|2136.6|2130.6|2135.9|2129.9|9
1682335800000|2023-04-24 11:30:00|2136.6|2130.6|2137.4|2131.4|2137.4|2131.4|2136.6|2130.6|8
1682336100000|2023-04-24 11:35:00|2137.1|2131.1|2135.6|2129.6|2137.4|2131.4|2134.6|2128.6|20
1682336400000|2023-04-24 11:40:00|2134.9|2128.9|2134.4|2128.4|2134.9|2128.9|2134.4|2128.4|8
1682336700000|2023-04-24 11:45:00|2134.6|2128.6|2134.9|2128.9|2136.6|2130.6|2134.1|2128.1|26
1682337000000|2023-04-24 11:50:00|2135.4|2129.4|2134.9|2128.9|2135.6|2129.6|2134.1|2128.1|20
1682337300000|2023-04-24 11:55:00|2134.1|2128.1|2134.9|2128.9|2135.1|2129.1|2134.1|2128.1|9
1682337600000|2023-04-24 12:00:00|2134.6|2128.6|2130.8|2124.8|2135.6|2129.6|2129.1|2123.1|43
1682337900000|2023-04-24 12:05:00|2130.5|2124.5|2130.6|2124.6|2132.4|2126.4|2130.5|2124.5|22
1682338200000|2023-04-24 12:10:00|2130.9|2124.9|2129.6|2123.6|2132.4|2126.4|2128.6|2122.6|39
1682338500000|2023-04-24 12:15:00|2129.1|2123.1|2132.1|2126.1|2132.4|2126.4|2129.1|2123.1|42
1682338800000|2023-04-24 12:20:00|2132.4|2126.4|2128.9|2122.9|2134.4|2128.4|2127.4|2121.4|56
1682339100000|2023-04-24 12:25:00|2129.1|2123.1|2128|2122|2131.4|2125.4|2128|2122|24
1682339400000|2023-04-24 12:30:00|2128.1|2122.1|2129.4|2123.4|2130.1|2124.1|2128.1|2122.1|15
1682339700000|2023-04-24 12:35:00|2129.6|2123.6|2128.4|2122.4|2131.1|2125.1|2128.4|2122.4|20
1682340000000|2023-04-24 12:40:00|2128.1|2122.1|2128.6|2122.6|2128.6|2122.6|2128.1|2122.1|7
1682340300000|2023-04-24 12:45:00|2128.9|2122.9|2130.6|2124.6|2131.1|2125.1|2128.6|2122.6|27
1682340600000|2023-04-24 12:50:00|2130.9|2124.9|2131.6|2125.6|2132.6|2126.6|2130.6|2124.6|17
1682340900000|2023-04-24 12:55:00|2132.1|2126.1|2133.9|2127.9|2134.4|2128.4|2132.1|2126.1|38
1682341200000|2023-04-24 13:00:00|2134.1|2128.1|2134.4|2128.4|2136.8|2130.8|2131.8|2125.8|111
1682341500000|2023-04-24 13:05:00|2134.1|2128.1|2132.6|2126.6|2134.4|2128.4|2131.4|2125.4|89
1682341800000|2023-04-24 13:10:00|2133.1|2127.1|2131.4|2125.4|2133.1|2127.1|2129.9|2123.9|71
1682342100000|2023-04-24 13:15:00|2131.6|2125.6|2130.6|2124.6|2131.6|2125.6|2128.4|2122.4|57
1682342400000|2023-04-24 13:20:00|2131.4|2125.4|2131.9|2125.9|2132.6|2126.6|2130.1|2124.1|74
1682342700000|2023-04-24 13:25:00|2131.6|2125.6|2132.6|2126.6|2135.4|2129.4|2131.6|2125.6|57
1682343000000|2023-04-24 13:30:00|2132.9|2126.9|2134.1|2128.1|2134.1|2128.1|2131.6|2125.6|63
1682343300000|2023-04-24 13:35:00|2133.9|2127.9|2139.4|2133.4|2139.4|2133.4|2133.1|2127.1|61
1682343600000|2023-04-24 13:40:00|2139.9|2133.9|2140.4|2134.4|2141.9|2135.9|2139.9|2133.9|44
1682343900000|2023-04-24 13:45:00|2140.1|2134.1|2140.4|2134.4|2140.9|2134.9|2137.6|2131.6|37
1682344200000|2023-04-24 13:50:00|2140.6|2134.6|2139.4|2133.4|2141.6|2135.6|2138.6|2132.6|63
1682344500000|2023-04-24 13:55:00|2139.1|2133.1|2138.4|2132.4|2140.6|2134.6|2138.4|2132.4|40
1682344800000|2023-04-24 14:00:00|2138.1|2132.1|2133.4|2127.4|2138.1|2132.1|2133.4|2127.4|34
1682345100000|2023-04-24 14:05:00|2133.6|2127.6|2137.4|2131.4|2138.1|2132.1|2133.6|2127.6|45
1682345400000|2023-04-24 14:10:00|2137.6|2131.6|2140.4|2134.4|2143.1|2137.1|2137.4|2131.4|51
1682345700000|2023-04-24 14:15:00|2140.6|2134.6|2142.6|2136.6|2142.9|2136.9|2139.4|2133.4|31
1682346000000|2023-04-24 14:20:00|2142.4|2136.4|2142.6|2136.6|2142.9|2136.9|2141.1|2135.1|23
1682346300000|2023-04-24 14:25:00|2142.9|2136.9|2138.6|2132.6|2142.9|2136.9|2137.9|2131.9|65
1682346600000|2023-04-24 14:30:00|2138.1|2132.1|2139.6|2133.6|2141.4|2135.4|2138.1|2132.1|40
1682346900000|2023-04-24 14:35:00|2140.1|2134.1|2140.1|2134.1|2140.6|2134.6|2139.4|2133.4|35
1682347200000|2023-04-24 14:40:00|2139.9|2133.9|2140.6|2134.6|2141.4|2135.4|2139.1|2133.1|32
1682347500000|2023-04-24 14:45:00|2140.9|2134.9|2140.9|2134.9|2142.4|2136.4|2139.6|2133.6|37
1682347800000|2023-04-24 14:50:00|2141.1|2135.1|2142.6|2136.6|2142.9|2136.9|2141.1|2135.1|32
1682348100000|2023-04-24 14:55:00|2142.4|2136.4|2145.1|2139.1|2145.1|2139.1|2142.1|2136.1|28
1682348400000|2023-04-24 15:00:00|2145.4|2139.4|2142.6|2136.6|2145.4|2139.4|2141.4|2135.4|49
1682348700000|2023-04-24 15:05:00|2143.9|2137.9|2142.4|2136.4|2145.1|2139.1|2141.9|2135.9|51
1682349000000|2023-04-24 15:10:00|2142.6|2136.6|2145.6|2139.6|2146.1|2140.1|2142.1|2136.1|42
1682349300000|2023-04-24 15:15:00|2145.4|2139.4|2146.1|2140.1|2146.6|2140.6|2144.1|2138.1|36
1682349600000|2023-04-24 15:20:00|2146.4|2140.4|2145.6|2139.6|2146.4|2140.4|2145.6|2139.6|12
1682349900000|2023-04-24 15:25:00|2145.1|2139.1|2144.4|2138.4|2145.6|2139.6|2144.4|2138.4|20
1682350200000|2023-04-24 15:30:00|2144.6|2138.6|2145.1|2139.1|2145.6|2139.6|2143.9|2137.9|19
1682350500000|2023-04-24 15:35:00|2145.4|2139.4|2145.6|2139.6|2146.4|2140.4|2143.6|2137.6|18
1682350800000|2023-04-24 15:40:00|2145.9|2139.9|2145.1|2139.1|2146.1|2140.1|2144.6|2138.6|17
1682351100000|2023-04-24 15:45:00|2145.4|2139.4|2146.4|2140.4|2146.9|2140.9|2145.4|2139.4|28
1682351400000|2023-04-24 15:50:00|2146.6|2140.6|2146.1|2140.1|2147.6|2141.6|2144.9|2138.9|28
1682351700000|2023-04-24 15:55:00|2146.4|2140.4|2147.1|2141.1|2147.4|2141.4|2146.4|2140.4|8
1682352000000|2023-04-24 16:00:00|2146.9|2140.9|2146.9|2140.9|2147.1|2141.1|2146.6|2140.6|5
1682352900000|2023-04-24 16:15:00|2147.1|2141.1|2147.6|2141.6|2148.4|2142.4|2147.1|2141.1|4
1682353200000|2023-04-24 16:20:00|2147.4|2141.4|2146.9|2140.9|2147.6|2141.6|2146.9|2140.9|7
1682353500000|2023-04-24 16:25:00|2146.6|2140.6|2146.1|2140.1|2146.9|2140.9|2146.1|2140.1|24
1682353800000|2023-04-24 16:30:00|2145.9|2139.9|2144.9|2138.9|2145.9|2139.9|2143.9|2137.9|18
1682354100000|2023-04-24 16:35:00|2144.6|2138.6|2144.9|2138.9|2145.1|2139.1|2144.6|2138.6|3
1682354400000|2023-04-24 16:40:00|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.4|2138.4|7
1682354700000|2023-04-24 16:45:00|2144.4|2138.4|2142.1|2136.1|2144.6|2138.6|2141.9|2135.9|8
1682355000000|2023-04-24 16:50:00|2141.9|2135.9|2140.1|2134.1|2141.9|2135.9|2139.9|2133.9|9
1682355300000|2023-04-24 16:55:00|2139.9|2133.9|2142.1|2136.1|2142.1|2136.1|2139.9|2133.9|39
1682355600000|2023-04-24 17:00:00|2142.3|2136.3|2141.8|2135.8|2142.3|2136.3|2141.1|2135.1|17
1682355900000|2023-04-24 17:05:00|2141.1|2135.1|2141.1|2135.1|2141.6|2135.6|2141.1|2135.1|16
1682356200000|2023-04-24 17:10:00|2140.9|2134.9|2141.4|2135.4|2141.5|2135.5|2140.9|2134.9|5
1682356800000|2023-04-24 17:20:00|2141.6|2135.6|2141.4|2135.4|2141.8|2135.8|2141.1|2135.1|11
1682357100000|2023-04-24 17:25:00|2141.6|2135.6|2141.5|2135.5|2141.8|2135.8|2141.1|2135.1|24
1682357400000|2023-04-24 17:30:00|2141.3|2135.3|2141.5|2135.5|2141.8|2135.8|2141.3|2135.3|6
1682358000000|2023-04-24 17:40:00|2141.4|2135.4|2142|2136|2142.3|2136.3|2140.6|2134.6|16
1682358300000|2023-04-24 17:45:00|2141.9|2135.9|2142.3|2136.3|2142.3|2136.3|2141.9|2135.9|8
1682358600000|2023-04-24 17:50:00|2142.6|2136.6|2145.3|2139.3|2145.6|2139.6|2142.6|2136.6|4
1682358900000|2023-04-24 17:55:00|2151.5|2132.8|2153|2134.3|2153|2134.3|2151.3|2132.5|5
1682380800000|2023-04-25 00:00:00|2144.9|2138.9|2145.3|2139.3|2145.4|2139.4|2144.9|2138.9|5
1682381100000|2023-04-25 00:05:00|2145.5|2139.5|2148.1|2142.1|2148.6|2142.6|2145.5|2139.5|8
1682381400000|2023-04-25 00:10:00|2148.5|2142.5|2146.5|2140.5|2148.5|2142.5|2146.4|2140.4|6
1682382000000|2023-04-25 00:20:00|2146|2140|2145.5|2139.5|2146|2140|2145.5|2139.5|3
1682382300000|2023-04-25 00:25:00|2145.8|2139.8|2146.3|2140.3|2146.6|2140.6|2145.8|2139.8|4
1682382600000|2023-04-25 00:30:00|2146.5|2140.5|2145.8|2139.8|2147|2141|2145.3|2139.3|8
1682382900000|2023-04-25 00:35:00|2145.5|2139.5|2145.8|2139.8|2145.8|2139.8|2145.5|2139.5|2
1682383200000|2023-04-25 00:40:00|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1682383500000|2023-04-25 00:45:00|2145.8|2139.8|2145.8|2139.8|2146|2140|2145.8|2139.8|5
1682384400000|2023-04-25 01:00:00|2145.5|2139.5|2146.5|2140.5|2147.5|2141.5|2144.1|2138.1|30
1682384700000|2023-04-25 01:05:00|2146.8|2140.8|2147.3|2141.3|2147.5|2141.5|2146.8|2140.8|6
1682385000000|2023-04-25 01:10:00|2147|2141|2148|2142|2148.5|2142.5|2146|2140|22
1682385300000|2023-04-25 01:15:00|2147.8|2141.8|2147.5|2141.5|2148|2142|2147.5|2141.5|6
1682385600000|2023-04-25 01:20:00|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.5|2141.5|3
1682385900000|2023-04-25 01:25:00|2147.5|2141.5|2148.8|2142.8|2148.8|2142.8|2147.5|2141.5|4
1682386200000|2023-04-25 01:30:00|2148.5|2142.5|2147|2141|2148.5|2142.5|2147|2141|5
1682386500000|2023-04-25 01:35:00|2147.3|2141.3|2147|2141|2147.5|2141.5|2146|2140|13
1682386800000|2023-04-25 01:40:00|2146.8|2140.8|2145.5|2139.5|2146.8|2140.8|2145.3|2139.3|5
1682387100000|2023-04-25 01:45:00|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.3|2138.3|3
1682387400000|2023-04-25 01:50:00|2144|2138|2144|2138|2144.3|2138.3|2144|2138|5
1682387700000|2023-04-25 01:55:00|2144.3|2138.3|2144|2138|2144.3|2138.3|2144|2138|4
1682388000000|2023-04-25 02:00:00|2143.8|2137.8|2144|2138|2144|2138|2143.8|2137.8|2
1682388300000|2023-04-25 02:05:00|2144.3|2138.3|2144|2138|2144.8|2138.8|2143.8|2137.8|5
1682388600000|2023-04-25 02:10:00|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2143.8|2137.8|9
1682388900000|2023-04-25 02:15:00|2144.5|2138.5|2144.8|2138.8|2144.8|2138.8|2144.5|2138.5|2
1682389200000|2023-04-25 02:20:00|2145|2139|2144.5|2138.5|2145.3|2139.3|2144.3|2138.3|6
1682389800000|2023-04-25 02:30:00|2144|2138|2142.8|2136.8|2144|2138|2142.5|2136.5|20
1682390100000|2023-04-25 02:35:00|2142.5|2136.5|2142.5|2136.5|2142.8|2136.8|2142.5|2136.5|13
1682390400000|2023-04-25 02:40:00|2142.3|2136.3|2141.5|2135.5|2142.3|2136.3|2141.5|2135.5|6
1682390700000|2023-04-25 02:45:00|2141.8|2135.8|2142.3|2136.3|2143.3|2137.3|2141.8|2135.8|11
1682391000000|2023-04-25 02:50:00|2142|2136|2142.5|2136.5|2143|2137|2142|2136|5
1682391600000|2023-04-25 03:00:00|2142.3|2136.3|2141.5|2135.5|2142.3|2136.3|2141.3|2135.3|8
1682391900000|2023-04-25 03:05:00|2141.3|2135.3|2141.5|2135.5|2141.5|2135.5|2140.5|2134.5|9
1682392200000|2023-04-25 03:10:00|2141.3|2135.3|2141.5|2135.5|2142|2136|2141|2135|12
1682392500000|2023-04-25 03:15:00|2140.8|2134.8|2142.3|2136.3|2142.3|2136.3|2140.5|2134.5|13
1682392800000|2023-04-25 03:20:00|2142|2136|2140.8|2134.8|2142|2136|2140.5|2134.5|7
1682393100000|2023-04-25 03:25:00|2141|2135|2141.3|2135.3|2142|2136|2141|2135|29
1682393400000|2023-04-25 03:30:00|2141|2135|2141.5|2135.5|2141.5|2135.5|2141|2135|5
1682393700000|2023-04-25 03:35:00|2141.3|2135.3|2141|2135|2141.3|2135.3|2141|2135|2
1682395500000|2023-04-25 04:05:00|2140.8|2134.8|2140.5|2134.5|2140.8|2134.8|2140.5|2134.5|2
1682396100000|2023-04-25 04:15:00|2140.8|2134.8|2141|2135|2141|2135|2140.8|2134.8|2
1682397300000|2023-04-25 04:35:00|2140.8|2134.8|2140|2134|2140.8|2134.8|2140|2134|4
1682397600000|2023-04-25 04:40:00|2139.8|2133.8|2139.5|2133.5|2139.8|2133.8|2139.5|2133.5|2
1682398800000|2023-04-25 05:00:00|2139.3|2133.3|2137.3|2131.3|2139.3|2133.3|2137.3|2131.3|6
1682399100000|2023-04-25 05:05:00|2137.5|2131.5|2138.9|2132.9|2139.6|2133.6|2137.5|2131.5|8
1682399400000|2023-04-25 05:10:00|2139|2133|2139.3|2133.3|2139.3|2133.3|2139|2133|2
1682399700000|2023-04-25 05:15:00|2139|2133|2139|2133|2139|2133|2139|2133|1
1682400000000|2023-04-25 05:20:00|2138.8|2132.8|2138|2132|2138.8|2132.8|2138|2132|2
1682400600000|2023-04-25 05:30:00|2137.5|2131.5|2136.5|2130.5|2137.5|2131.5|2136.3|2130.3|10
1682400900000|2023-04-25 05:35:00|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|2136|2130|3
1682401200000|2023-04-25 05:40:00|2136.5|2130.5|2136.5|2130.5|2136.8|2130.8|2136.5|2130.5|3
1682401500000|2023-04-25 05:45:00|2136.8|2130.8|2138.8|2132.8|2138.8|2132.8|2136.5|2130.5|9
1682401800000|2023-04-25 05:50:00|2138.5|2132.5|2137|2131|2138.5|2132.5|2137|2131|4
1682402100000|2023-04-25 05:55:00|2136.8|2130.8|2138.5|2132.5|2138.5|2132.5|2136.5|2130.5|8
1682402400000|2023-04-25 06:00:00|2138.3|2132.3|2138.8|2132.8|2138.8|2132.8|2137.8|2131.8|10
1682402700000|2023-04-25 06:05:00|2138.3|2132.3|2137.5|2131.5|2138.5|2132.5|2137.5|2131.5|10
1682403000000|2023-04-25 06:10:00|2137.3|2131.3|2137|2131|2138.5|2132.5|2136.5|2130.5|22
1682403300000|2023-04-25 06:15:00|2137.3|2131.3|2135.8|2129.8|2137.3|2131.3|2135.8|2129.8|11
1682403600000|2023-04-25 06:20:00|2135.5|2129.5|2135.5|2129.5|2135.8|2129.8|2135|2129|19
1682403900000|2023-04-25 06:25:00|2135.3|2129.3|2135.3|2129.3|2135.5|2129.5|2135.3|2129.3|5
1682404200000|2023-04-25 06:30:00|2135|2129|2134.5|2128.5|2136.3|2130.3|2133.5|2127.5|27
1682404500000|2023-04-25 06:35:00|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|2134|2128|5
1682404800000|2023-04-25 06:40:00|2134|2128|2133|2127|2134|2128|2131.8|2125.8|17
1682405100000|2023-04-25 06:45:00|2132.8|2126.8|2132.8|2126.8|2132.8|2126.8|2132.5|2126.5|5
1682405400000|2023-04-25 06:50:00|2132.3|2126.3|2132.5|2126.5|2133.6|2127.6|2130.3|2124.3|36
1682405700000|2023-04-25 06:55:00|2132.8|2126.8|2135.5|2129.5|2135.6|2129.6|2132.1|2126.1|16
1682406000000|2023-04-25 07:00:00|2135.3|2129.3|2128.9|2122.9|2135.3|2129.3|2128.9|2122.9|51
1682406300000|2023-04-25 07:05:00|2129|2123|2130.8|2124.8|2132.3|2126.3|2127.9|2121.9|52
1682406600000|2023-04-25 07:10:00|2130.6|2124.6|2131.6|2125.6|2132.1|2126.1|2130.6|2124.6|13
1682406900000|2023-04-25 07:15:00|2131.4|2125.4|2131.6|2125.6|2131.9|2125.9|2130.1|2124.1|27
1682407200000|2023-04-25 07:20:00|2131.4|2125.4|2136.6|2130.6|2136.6|2130.6|2130.9|2124.9|29
1682407500000|2023-04-25 07:25:00|2136.9|2130.9|2136.9|2130.9|2137.4|2131.4|2136.6|2130.6|19
1682407800000|2023-04-25 07:30:00|2137.1|2131.1|2134.9|2128.9|2137.1|2131.1|2133.4|2127.4|32
1682408100000|2023-04-25 07:35:00|2134.6|2128.6|2134.9|2128.9|2135.1|2129.1|2134.1|2128.1|37
1682408400000|2023-04-25 07:40:00|2134.6|2128.6|2132.6|2126.6|2134.9|2128.9|2130.6|2124.6|29
1682408700000|2023-04-25 07:45:00|2132.9|2126.9|2135.4|2129.4|2135.6|2129.6|2132.4|2126.4|25
1682409000000|2023-04-25 07:50:00|2135.1|2129.1|2134.9|2128.9|2135.4|2129.4|2134.1|2128.1|18
1682409300000|2023-04-25 07:55:00|2135.1|2129.1|2135.6|2129.6|2136.1|2130.1|2135.1|2129.1|11
1682409600000|2023-04-25 08:00:00|2135.9|2129.9|2134.6|2128.6|2136.1|2130.1|2134.6|2128.6|15
1682409900000|2023-04-25 08:05:00|2134.4|2128.4|2134.6|2128.6|2135.4|2129.4|2134.4|2128.4|12
1682410200000|2023-04-25 08:10:00|2134.4|2128.4|2136.4|2130.4|2136.4|2130.4|2134.4|2128.4|15
1682410500000|2023-04-25 08:15:00|2136.1|2130.1|2137.9|2131.9|2139.4|2133.4|2135.6|2129.6|34
1682410800000|2023-04-25 08:20:00|2137.6|2131.6|2136.1|2130.1|2137.6|2131.6|2135.6|2129.6|22
1682411100000|2023-04-25 08:25:00|2136.4|2130.4|2134.4|2128.4|2137.4|2131.4|2134.1|2128.1|26
1682411400000|2023-04-25 08:30:00|2134.1|2128.1|2135.4|2129.4|2136.4|2130.4|2134.1|2128.1|11
1682411700000|2023-04-25 08:35:00|2135.1|2129.1|2134.9|2128.9|2135.1|2129.1|2133.9|2127.9|10
1682412000000|2023-04-25 08:40:00|2134.6|2128.6|2132.1|2126.1|2134.6|2128.6|2131.9|2125.9|25
1682412300000|2023-04-25 08:45:00|2131.9|2125.9|2130.9|2124.9|2132.1|2126.1|2130.9|2124.9|20
1682412600000|2023-04-25 08:50:00|2130.6|2124.6|2131.4|2125.4|2131.4|2125.4|2130.6|2124.6|21
1682412900000|2023-04-25 08:55:00|2131.9|2125.9|2131.1|2125.1|2131.9|2125.9|2130.9|2124.9|9
1682413200000|2023-04-25 09:00:00|2130.9|2124.9|2130.9|2124.9|2131.1|2125.1|2130.6|2124.6|7
1682413500000|2023-04-25 09:05:00|2130.6|2124.6|2126.6|2120.6|2130.6|2124.6|2126.6|2120.6|17
1682413800000|2023-04-25 09:10:00|2126.9|2120.9|2126.6|2120.6|2127.6|2121.6|2125.9|2119.9|19
1682414100000|2023-04-25 09:15:00|2127.6|2121.6|2128.1|2122.1|2128.1|2122.1|2127.6|2121.6|6
1682414400000|2023-04-25 09:20:00|2127.9|2121.9|2126.9|2120.9|2127.9|2121.9|2126.4|2120.4|16
1682414700000|2023-04-25 09:25:00|2126.6|2120.6|2129.4|2123.4|2129.4|2123.4|2125.4|2119.4|16
1682415000000|2023-04-25 09:30:00|2129.6|2123.6|2128.6|2122.6|2129.6|2123.6|2127.6|2121.6|14
1682415300000|2023-04-25 09:35:00|2128.4|2122.4|2128.1|2122.1|2128.9|2122.9|2127.9|2121.9|23
1682415600000|2023-04-25 09:40:00|2127.9|2121.9|2128.1|2122.1|2128.6|2122.6|2127.9|2121.9|9
1682415900000|2023-04-25 09:45:00|2128.4|2122.4|2127.6|2121.6|2128.9|2122.9|2127.4|2121.4|12
1682416200000|2023-04-25 09:50:00|2127.4|2121.4|2126.9|2120.9|2127.4|2121.4|2126.9|2120.9|5
1682416500000|2023-04-25 09:55:00|2126.4|2120.4|2126.1|2120.1|2126.6|2120.6|2126.1|2120.1|6
1682416800000|2023-04-25 10:00:00|2126.4|2120.4|2128.9|2122.9|2128.9|2122.9|2126.4|2120.4|21
1682417100000|2023-04-25 10:05:00|2129.1|2123.1|2134.4|2128.4|2134.6|2128.6|2129.1|2123.1|31
1682417400000|2023-04-25 10:10:00|2134.6|2128.6|2133.4|2127.4|2135.4|2129.4|2133.4|2127.4|32
1682417700000|2023-04-25 10:15:00|2133.1|2127.1|2132.9|2126.9|2133.6|2127.6|2132.6|2126.6|27
1682418000000|2023-04-25 10:20:00|2132.6|2126.6|2133.4|2127.4|2133.4|2127.4|2130.9|2124.9|40
1682418300000|2023-04-25 10:25:00|2133.6|2127.6|2131.4|2125.4|2133.9|2127.9|2131.1|2125.1|29
1682418600000|2023-04-25 10:30:00|2131.6|2125.6|2132.1|2126.1|2132.6|2126.6|2130.6|2124.6|19
1682418900000|2023-04-25 10:35:00|2131.9|2125.9|2131.6|2125.6|2131.9|2125.9|2130.9|2124.9|18
1682419200000|2023-04-25 10:40:00|2131.9|2125.9|2130.9|2124.9|2131.9|2125.9|2130.9|2124.9|11
1682419500000|2023-04-25 10:45:00|2131.1|2125.1|2131.1|2125.1|2131.6|2125.6|2130.9|2124.9|20
1682419800000|2023-04-25 10:50:00|2130.9|2124.9|2129.1|2123.1|2131.1|2125.1|2129.1|2123.1|16
1682420100000|2023-04-25 10:55:00|2129.4|2123.4|2127.4|2121.4|2129.4|2123.4|2126.4|2120.4|23
1682420400000|2023-04-25 11:00:00|2127.6|2121.6|2127.4|2121.4|2127.6|2121.6|2126.4|2120.4|10
1682420700000|2023-04-25 11:05:00|2127.6|2121.6|2131.5|2125.5|2131.5|2125.5|2125.6|2119.6|59
1682421000000|2023-04-25 11:10:00|2131.4|2125.4|2129.6|2123.6|2131.4|2125.4|2128.6|2122.6|28
1682421300000|2023-04-25 11:15:00|2129.9|2123.9|2130.1|2124.1|2130.9|2124.9|2129.4|2123.4|15
1682421600000|2023-04-25 11:20:00|2129.9|2123.9|2129.6|2123.6|2130.4|2124.4|2129.1|2123.1|19
1682421900000|2023-04-25 11:25:00|2129.4|2123.4|2129.6|2123.6|2130.1|2124.1|2128.4|2122.4|15
1682422200000|2023-04-25 11:30:00|2130.1|2124.1|2129.4|2123.4|2130.1|2124.1|2129.4|2123.4|14
1682422500000|2023-04-25 11:35:00|2129.6|2123.6|2129.9|2123.9|2130.6|2124.6|2128.6|2122.6|25
1682422800000|2023-04-25 11:40:00|2130.1|2124.1|2133.6|2127.6|2134.1|2128.1|2129.9|2123.9|28
1682423100000|2023-04-25 11:45:00|2133.9|2127.9|2133.8|2127.8|2135|2129|2131.4|2125.4|65
1682423400000|2023-04-25 11:50:00|2133.5|2127.5|2131.9|2125.9|2135.4|2129.4|2131.4|2125.4|70
1682423700000|2023-04-25 11:55:00|2132.1|2126.1|2130.6|2124.6|2132.1|2126.1|2130.4|2124.4|19
1682424000000|2023-04-25 12:00:00|2130.4|2124.4|2130.4|2124.4|2131.6|2125.6|2129.9|2123.9|28
1682424300000|2023-04-25 12:05:00|2130.1|2124.1|2130.4|2124.4|2131.4|2125.4|2130.1|2124.1|33
1682424600000|2023-04-25 12:10:00|2130.1|2124.1|2129.9|2123.9|2130.9|2124.9|2129.1|2123.1|16
1682424900000|2023-04-25 12:15:00|2130.1|2124.1|2131.9|2125.9|2132.1|2126.1|2129.9|2123.9|27
1682425200000|2023-04-25 12:20:00|2131.6|2125.6|2132.1|2126.1|2132.1|2126.1|2130.9|2124.9|18
1682425500000|2023-04-25 12:25:00|2131.6|2125.6|2131.6|2125.6|2132.1|2126.1|2130.9|2124.9|17
1682425800000|2023-04-25 12:30:00|2131.9|2125.9|2134.1|2128.1|2134.1|2128.1|2131.9|2125.9|18
1682426100000|2023-04-25 12:35:00|2133.9|2127.9|2134.1|2128.1|2135.1|2129.1|2133.6|2127.6|24
1682426400000|2023-04-25 12:40:00|2133.9|2127.9|2134.6|2128.6|2135.6|2129.6|2133.9|2127.9|22
1682426700000|2023-04-25 12:45:00|2134.9|2128.9|2135.4|2129.4|2135.6|2129.6|2133.9|2127.9|30
1682427000000|2023-04-25 12:50:00|2135.6|2129.6|2136.6|2130.6|2138.1|2132.1|2135.4|2129.4|42
1682427300000|2023-04-25 12:55:00|2136.4|2130.4|2136.4|2130.4|2137.6|2131.6|2134.9|2128.9|42
1682427600000|2023-04-25 13:00:00|2136.6|2130.6|2133|2127|2137.3|2131.3|2131.6|2125.6|91
1682427900000|2023-04-25 13:05:00|2132.8|2126.8|2132.1|2126.1|2133.9|2127.9|2130.6|2124.6|44
1682428200000|2023-04-25 13:10:00|2131.9|2125.9|2130.1|2124.1|2132.6|2126.6|2129.4|2123.4|45
1682428500000|2023-04-25 13:15:00|2130.4|2124.4|2132.4|2126.4|2133.1|2127.1|2129.6|2123.6|43
1682428800000|2023-04-25 13:20:00|2132.1|2126.1|2129.6|2123.6|2132.4|2126.4|2128.6|2122.6|31
1682429100000|2023-04-25 13:25:00|2129.4|2123.4|2128.1|2122.1|2129.8|2123.8|2126.9|2120.9|43
1682429400000|2023-04-25 13:30:00|2128.4|2122.4|2130.6|2124.6|2133.9|2127.9|2128.4|2122.4|54
1682429700000|2023-04-25 13:35:00|2130.4|2124.4|2125.6|2119.6|2130.4|2124.4|2125.6|2119.6|31
1682430000000|2023-04-25 13:40:00|2125.9|2119.9|2127.4|2121.4|2127.4|2121.4|2125.4|2119.4|20
1682430300000|2023-04-25 13:45:00|2127.6|2121.6|2126.4|2120.4|2127.6|2121.6|2125.6|2119.6|28
1682430600000|2023-04-25 13:50:00|2126.6|2120.6|2127.1|2121.1|2127.4|2121.4|2126.4|2120.4|16
1682430900000|2023-04-25 13:55:00|2127.4|2121.4|2126.4|2120.4|2129.1|2123.1|2125.9|2119.9|29
1682431200000|2023-04-25 14:00:00|2126.6|2120.6|2125.9|2119.9|2129.1|2123.1|2125.9|2119.9|79
1682431500000|2023-04-25 14:05:00|2126.1|2120.1|2127.4|2121.4|2127.9|2121.9|2126.1|2120.1|31
1682431800000|2023-04-25 14:10:00|2127.1|2121.1|2126.6|2120.6|2127.6|2121.6|2126.1|2120.1|34
1682432100000|2023-04-25 14:15:00|2126.4|2120.4|2127.4|2121.4|2127.4|2121.4|2126.1|2120.1|26
1682432400000|2023-04-25 14:20:00|2127.1|2121.1|2126.6|2120.6|2127.6|2121.6|2126.4|2120.4|26
1682432700000|2023-04-25 14:25:00|2126.1|2120.1|2125.6|2119.6|2126.9|2120.9|2124.4|2118.4|37
1682433000000|2023-04-25 14:30:00|2125.4|2119.4|2124.6|2118.6|2127.4|2121.4|2124.4|2118.4|50
1682433300000|2023-04-25 14:35:00|2124.9|2118.9|2127.9|2121.9|2128.6|2122.6|2124.6|2118.6|32
1682433600000|2023-04-25 14:40:00|2128.1|2122.1|2127.4|2121.4|2129.6|2123.6|2127.4|2121.4|49
1682433900000|2023-04-25 14:45:00|2127.6|2121.6|2125.9|2119.9|2127.6|2121.6|2125.4|2119.4|38
1682434200000|2023-04-25 14:50:00|2125.6|2119.6|2121.6|2115.6|2125.9|2119.9|2121.4|2115.4|69
1682434500000|2023-04-25 14:55:00|2122.1|2116.1|2119.4|2113.4|2122.4|2116.4|2119.1|2113.1|160
1682434800000|2023-04-25 15:00:00|2119.1|2113.1|2118.6|2112.6|2120.6|2114.6|2117.6|2111.6|75
1682435100000|2023-04-25 15:05:00|2118.4|2112.4|2114.9|2108.9|2118.4|2112.4|2114.9|2108.9|58
1682435400000|2023-04-25 15:10:00|2115.1|2109.1|2114.1|2108.1|2117.1|2111.1|2113.9|2107.9|34
1682435700000|2023-04-25 15:15:00|2113.6|2107.6|2109.1|2103.1|2113.6|2107.6|2106.6|2100.6|88
1682436000000|2023-04-25 15:20:00|2109.4|2103.4|2109.9|2103.9|2110.6|2104.6|2108.4|2102.4|33
1682436300000|2023-04-25 15:25:00|2109.6|2103.6|2110.9|2104.9|2113.6|2107.6|2109.6|2103.6|39
1682436600000|2023-04-25 15:30:00|2111.4|2105.4|2112.6|2106.6|2113.1|2107.1|2110.1|2104.1|20
1682436900000|2023-04-25 15:35:00|2112.4|2106.4|2112.4|2106.4|2112.9|2106.9|2110.6|2104.6|22
1682437200000|2023-04-25 15:40:00|2112.6|2106.6|2113.6|2107.6|2115.1|2109.1|2110.6|2104.6|48
1682437500000|2023-04-25 15:45:00|2113.9|2107.9|2114.6|2108.6|2115.1|2109.1|2113.4|2107.4|20
1682437800000|2023-04-25 15:50:00|2114.4|2108.4|2115.4|2109.4|2115.9|2109.9|2114.4|2108.4|19
1682438100000|2023-04-25 15:55:00|2115.6|2109.6|2113.1|2107.1|2115.6|2109.6|2112.8|2106.8|11
1682438400000|2023-04-25 16:00:00|2113.4|2107.4|2115.1|2109.1|2115.1|2109.1|2113.1|2107.1|10
1682438700000|2023-04-25 16:05:00|2115.9|2109.9|2114.4|2108.4|2117.4|2111.4|2114.4|2108.4|17
1682439000000|2023-04-25 16:10:00|2113.9|2107.9|2114.4|2108.4|2114.4|2108.4|2113.4|2107.4|9
1682439300000|2023-04-25 16:15:00|2114.6|2108.6|2114.6|2108.6|2114.6|2108.6|2114.6|2108.6|1
1682439600000|2023-04-25 16:20:00|2114.9|2108.9|2115.1|2109.1|2115.1|2109.1|2114.9|2108.9|2
1682439900000|2023-04-25 16:25:00|2115.6|2109.6|2116.4|2110.4|2117.1|2111.1|2115.6|2109.6|7
1682440200000|2023-04-25 16:30:00|2116.6|2110.6|2116.6|2110.6|2116.9|2110.9|2116.6|2110.6|3
1682440500000|2023-04-25 16:35:00|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|1
1682440800000|2023-04-25 16:40:00|2116.6|2110.6|2117.1|2111.1|2117.4|2111.4|2116.6|2110.6|10
1682441100000|2023-04-25 16:45:00|2117.4|2111.4|2114.4|2108.4|2117.6|2111.6|2114.1|2108.1|26
1682441400000|2023-04-25 16:50:00|2114.6|2108.6|2114.9|2108.9|2116.4|2110.4|2114.4|2108.4|39
1682441700000|2023-04-25 16:55:00|2114.6|2108.6|2115.3|2109.3|2115.3|2109.3|2113.9|2107.9|33
1682442000000|2023-04-25 17:00:00|2115.1|2109.1|2117|2111|2117|2111|2115.1|2109.1|4
1682442300000|2023-04-25 17:05:00|2116.9|2110.9|2116.8|2110.8|2116.9|2110.9|2116.8|2110.8|2
1682442600000|2023-04-25 17:10:00|2116.6|2110.6|2115.4|2109.4|2116.6|2110.6|2115.4|2109.4|9
1682442900000|2023-04-25 17:15:00|2115.5|2109.5|2115.4|2109.4|2115.5|2109.5|2115.4|2109.4|16
1682443200000|2023-04-25 17:20:00|2115.5|2109.5|2116.3|2110.3|2116.5|2110.5|2115.4|2109.4|15
1682443500000|2023-04-25 17:25:00|2116.5|2110.5|2118.1|2112.1|2118.1|2112.1|2116.3|2110.3|12
1682443800000|2023-04-25 17:30:00|2118.4|2112.4|2118|2112|2118.4|2112.4|2117.9|2111.9|15
1682444100000|2023-04-25 17:35:00|2118.1|2112.1|2117.9|2111.9|2118.1|2112.1|2117.8|2111.8|24
1682444400000|2023-04-25 17:40:00|2118.1|2112.1|2117.9|2111.9|2118.1|2112.1|2117.9|2111.9|3
1682444700000|2023-04-25 17:45:00|2118.1|2112.1|2117.8|2111.8|2118.1|2112.1|2117.4|2111.4|22
1682445000000|2023-04-25 17:50:00|2118|2112|2117.9|2111.9|2118|2112|2117.8|2111.8|4
1682445300000|2023-04-25 17:55:00|2124.3|2105.5|2125|2106.3|2125.5|2106.8|2124.3|2105.5|4
1682467200000|2023-04-26 00:00:00|2122.3|2116.3|2122|2116|2122.4|2116.4|2122|2116|4
1682467500000|2023-04-26 00:05:00|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|1
1682468100000|2023-04-26 00:15:00|2121.5|2115.5|2118|2112|2121.5|2115.5|2117.9|2111.9|10
1682468400000|2023-04-26 00:20:00|2118.3|2112.3|2119.5|2113.5|2119.6|2113.6|2118.3|2112.3|8
1682468700000|2023-04-26 00:25:00|2119.3|2113.3|2119.3|2113.3|2119.3|2113.3|2119.3|2113.3|1
1682469000000|2023-04-26 00:30:00|2119|2113|2119|2113|2119.5|2113.5|2119|2113|5
1682469300000|2023-04-26 00:35:00|2118.8|2112.8|2119|2113|2119|2113|2118.8|2112.8|2
1682469600000|2023-04-26 00:40:00|2119.5|2113.5|2120|2114|2120|2114|2119.5|2113.5|3
1682470200000|2023-04-26 00:50:00|2119.8|2113.8|2118.5|2112.5|2119.8|2113.8|2118.3|2112.3|4
1682470500000|2023-04-26 00:55:00|2118.8|2112.8|2120.3|2114.3|2120.6|2114.6|2118.8|2112.8|10
1682470800000|2023-04-26 01:00:00|2120.5|2114.5|2118.8|2112.8|2120.8|2114.8|2118.3|2112.3|16
1682471100000|2023-04-26 01:05:00|2119|2113|2121.5|2115.5|2121.8|2115.8|2118.8|2112.8|9
1682471400000|2023-04-26 01:10:00|2121.8|2115.8|2121.3|2115.3|2121.8|2115.8|2120.3|2114.3|13
1682471700000|2023-04-26 01:15:00|2121.5|2115.5|2121|2115|2122|2116|2121|2115|13
1682472000000|2023-04-26 01:20:00|2120.8|2114.8|2120|2114|2120.8|2114.8|2120|2114|8
1682472300000|2023-04-26 01:25:00|2120.3|2114.3|2120.5|2114.5|2120.5|2114.5|2120.3|2114.3|2
1682472600000|2023-04-26 01:30:00|2120.8|2114.8|2123|2117|2123|2117|2120.8|2114.8|12
1682472900000|2023-04-26 01:35:00|2123.5|2117.5|2122|2116|2123.5|2117.5|2121.8|2115.8|8
1682473200000|2023-04-26 01:40:00|2121.8|2115.8|2122.8|2116.8|2122.8|2116.8|2121.8|2115.8|5
1682473500000|2023-04-26 01:45:00|2122.5|2116.5|2121.5|2115.5|2122.5|2116.5|2121.5|2115.5|8
1682473800000|2023-04-26 01:50:00|2121.3|2115.3|2121.3|2115.3|2121.5|2115.5|2120.8|2114.8|8
1682474100000|2023-04-26 01:55:00|2121.5|2115.5|2121.8|2115.8|2121.8|2115.8|2121.5|2115.5|4
1682474400000|2023-04-26 02:00:00|2121.5|2115.5|2121.5|2115.5|2121.5|2115.5|2121.5|2115.5|1
1682474700000|2023-04-26 02:05:00|2121.3|2115.3|2120.8|2114.8|2121.3|2115.3|2120.8|2114.8|2
1682475000000|2023-04-26 02:10:00|2121|2115|2120.5|2114.5|2121.5|2115.5|2120.5|2114.5|5
1682475300000|2023-04-26 02:15:00|2120.3|2114.3|2119.8|2113.8|2121|2115|2119.5|2113.5|15
1682475600000|2023-04-26 02:20:00|2119.5|2113.5|2118.5|2112.5|2120|2114|2118.5|2112.5|10
1682475900000|2023-04-26 02:25:00|2118.8|2112.8|2118.5|2112.5|2119|2113|2118.5|2112.5|6
1682476200000|2023-04-26 02:30:00|2118.8|2112.8|2118|2112|2119|2113|2118|2112|5
1682476500000|2023-04-26 02:35:00|2117.8|2111.8|2117.5|2111.5|2118.5|2112.5|2117.3|2111.3|18
1682476800000|2023-04-26 02:40:00|2117.8|2111.8|2119.8|2113.8|2119.8|2113.8|2117.5|2111.5|13
1682477100000|2023-04-26 02:45:00|2119.3|2113.3|2120.5|2114.5|2121.3|2115.3|2119|2113|17
1682477400000|2023-04-26 02:50:00|2121|2115|2121.5|2115.5|2122|2116|2120.8|2114.8|15
1682477700000|2023-04-26 02:55:00|2121.3|2115.3|2122.5|2116.5|2122.8|2116.8|2121|2115|14
1682478000000|2023-04-26 03:00:00|2122.3|2116.3|2121|2115|2122.3|2116.3|2121|2115|18
1682478300000|2023-04-26 03:05:00|2120.8|2114.8|2122.5|2116.5|2122.8|2116.8|2120.8|2114.8|9
1682478600000|2023-04-26 03:10:00|2122.3|2116.3|2120.8|2114.8|2122.3|2116.3|2120.5|2114.5|8
1682478900000|2023-04-26 03:15:00|2120.5|2114.5|2119.3|2113.3|2120.5|2114.5|2119|2113|13
1682479200000|2023-04-26 03:20:00|2119|2113|2118.5|2112.5|2119|2113|2118.5|2112.5|7
1682479500000|2023-04-26 03:25:00|2118.8|2112.8|2118.3|2112.3|2119.3|2113.3|2118.3|2112.3|7
1682480100000|2023-04-26 03:35:00|2118.5|2112.5|2118.5|2112.5|2118.5|2112.5|2118.5|2112.5|1
1682480700000|2023-04-26 03:45:00|2118.8|2112.8|2118.3|2112.3|2119.3|2113.3|2118.3|2112.3|4
1682481300000|2023-04-26 03:55:00|2118|2112|2118.3|2112.3|2118.3|2112.3|2118|2112|2
1682481600000|2023-04-26 04:00:00|2118.5|2112.5|2118.5|2112.5|2118.5|2112.5|2118.5|2112.5|1
1682483100000|2023-04-26 04:25:00|2118.8|2112.8|2118.8|2112.8|2118.8|2112.8|2118.5|2112.5|3
1682484300000|2023-04-26 04:45:00|2118.5|2112.5|2118.8|2112.8|2118.8|2112.8|2118|2112|5
1682484600000|2023-04-26 04:50:00|2119|2113|2120.3|2114.3|2120.3|2114.3|2119|2113|2
1682484900000|2023-04-26 04:55:00|2121.3|2115.3|2120.8|2114.8|2121.8|2115.8|2120.8|2114.8|4
1682485200000|2023-04-26 05:00:00|2120.5|2114.5|2122.5|2116.5|2122.5|2116.5|2120.5|2114.5|15
1682485500000|2023-04-26 05:05:00|2122|2116|2121|2115|2123|2117|2121|2115|15
1682486700000|2023-04-26 05:25:00|2120.8|2114.8|2119|2113|2120.8|2114.8|2119|2113|7
1682487000000|2023-04-26 05:30:00|2119.3|2113.3|2120.8|2114.8|2121.3|2115.3|2119.3|2113.3|20
1682487300000|2023-04-26 05:35:00|2121|2115|2120|2114|2121|2115|2120|2114|4
1682487600000|2023-04-26 05:40:00|2120.3|2114.3|2121|2115|2121.5|2115.5|2120.3|2114.3|10
1682487900000|2023-04-26 05:45:00|2121.3|2115.3|2120.5|2114.5|2121.3|2115.3|2120.3|2114.3|7
1682488200000|2023-04-26 05:50:00|2122|2116|2118.8|2112.8|2122.8|2116.8|2118.8|2112.8|15
1682488500000|2023-04-26 05:55:00|2119|2113|2119.5|2113.5|2119.8|2113.8|2119|2113|6
1682488800000|2023-04-26 06:00:00|2119|2113|2118.8|2112.8|2119.3|2113.3|2118|2112|12
1682489100000|2023-04-26 06:05:00|2118.5|2112.5|2118.8|2112.8|2119.5|2113.5|2118.3|2112.3|10
1682489400000|2023-04-26 06:10:00|2118.5|2112.5|2118.8|2112.8|2119.3|2113.3|2117.3|2111.3|21
1682489700000|2023-04-26 06:15:00|2119.3|2113.3|2119|2113|2120.3|2114.3|2118.5|2112.5|14
1682490000000|2023-04-26 06:20:00|2119.5|2113.5|2119.8|2113.8|2120.5|2114.5|2119.5|2113.5|7
1682490300000|2023-04-26 06:25:00|2120|2114|2120|2114|2120.5|2114.5|2119.5|2113.5|15
1682490600000|2023-04-26 06:30:00|2120.3|2114.3|2122|2116|2122|2116|2120.3|2114.3|20
1682490900000|2023-04-26 06:35:00|2121|2115|2120.8|2114.8|2121.5|2115.5|2120.8|2114.8|8
1682491200000|2023-04-26 06:40:00|2120.3|2114.3|2120.3|2114.3|2120.5|2114.5|2119.8|2113.8|9
1682491800000|2023-04-26 06:50:00|2120.5|2114.5|2122.5|2116.5|2122.8|2116.8|2120.5|2114.5|13
1682492100000|2023-04-26 06:55:00|2122.6|2116.6|2120.6|2114.6|2122.6|2116.6|2119.1|2113.1|31
1682492400000|2023-04-26 07:00:00|2120.9|2114.9|2113|2107|2121.1|2115.1|2113|2107|109
1682492700000|2023-04-26 07:05:00|2112.9|2106.9|2113.1|2107.1|2113.6|2107.6|2112.6|2106.6|20
1682493000000|2023-04-26 07:10:00|2113.4|2107.4|2114.1|2108.1|2114.9|2108.9|2113.1|2107.1|22
1682493300000|2023-04-26 07:15:00|2113.6|2107.6|2110.6|2104.6|2114.4|2108.4|2109.9|2103.9|52
1682493600000|2023-04-26 07:20:00|2110.9|2104.9|2111.1|2105.1|2111.9|2105.9|2109.9|2103.9|35
1682493900000|2023-04-26 07:25:00|2110.9|2104.9|2111.1|2105.1|2112.1|2106.1|2110.1|2104.1|28
1682494200000|2023-04-26 07:30:00|2110.9|2104.9|2110.6|2104.6|2111.4|2105.4|2109.9|2103.9|26
1682494500000|2023-04-26 07:35:00|2110.9|2104.9|2110.1|2104.1|2111.4|2105.4|2109.6|2103.6|18
1682494800000|2023-04-26 07:40:00|2109.9|2103.9|2109.6|2103.6|2109.9|2103.9|2108.1|2102.1|17
1682495100000|2023-04-26 07:45:00|2109.4|2103.4|2111.9|2105.9|2111.9|2105.9|2109.1|2103.1|16
1682495400000|2023-04-26 07:50:00|2111.6|2105.6|2113.1|2107.1|2113.1|2107.1|2111.6|2105.6|20
1682495700000|2023-04-26 07:55:00|2112.9|2106.9|2113.4|2107.4|2115.1|2109.1|2112.6|2106.6|28
1682496000000|2023-04-26 08:00:00|2113.1|2107.1|2110.9|2104.9|2114.1|2108.1|2110.1|2104.1|39
1682496300000|2023-04-26 08:05:00|2110.6|2104.6|2111.4|2105.4|2111.4|2105.4|2110.6|2104.6|10
1682496600000|2023-04-26 08:10:00|2111.1|2105.1|2114.4|2108.4|2114.6|2108.6|2110.6|2104.6|32
1682496900000|2023-04-26 08:15:00|2115.1|2109.1|2115.4|2109.4|2115.6|2109.6|2114.1|2108.1|20
1682497200000|2023-04-26 08:20:00|2115.1|2109.1|2115.6|2109.6|2115.9|2109.9|2114.9|2108.9|18
1682497500000|2023-04-26 08:25:00|2115.4|2109.4|2118|2112|2119.8|2113.8|2115.4|2109.4|30
1682497800000|2023-04-26 08:30:00|2117.8|2111.8|2117.1|2111.1|2118|2112|2116.4|2110.4|23
1682498100000|2023-04-26 08:35:00|2116.9|2110.9|2116.4|2110.4|2117.1|2111.1|2116.4|2110.4|16
1682498400000|2023-04-26 08:40:00|2116.1|2110.1|2114.6|2108.6|2116.9|2110.9|2114.4|2108.4|24
1682498700000|2023-04-26 08:45:00|2114.9|2108.9|2115.6|2109.6|2115.6|2109.6|2114.9|2108.9|6
1682499000000|2023-04-26 08:50:00|2115.9|2109.9|2114.4|2108.4|2116.1|2110.1|2114.4|2108.4|11
1682499300000|2023-04-26 08:55:00|2114.9|2108.9|2115.6|2109.6|2115.6|2109.6|2114.4|2108.4|23
1682499600000|2023-04-26 09:00:00|2115.4|2109.4|2115.4|2109.4|2115.9|2109.9|2114.6|2108.6|14
1682499900000|2023-04-26 09:05:00|2115.1|2109.1|2114.9|2108.9|2115.4|2109.4|2114.4|2108.4|17
1682500200000|2023-04-26 09:10:00|2114.6|2108.6|2115.6|2109.6|2115.9|2109.9|2114.6|2108.6|15
1682500500000|2023-04-26 09:15:00|2115.4|2109.4|2117.6|2111.6|2117.9|2111.9|2114.6|2108.6|34
1682500800000|2023-04-26 09:20:00|2117.9|2111.9|2117.1|2111.1|2118.4|2112.4|2117.1|2111.1|12
1682501100000|2023-04-26 09:25:00|2117.4|2111.4|2116.9|2110.9|2117.4|2111.4|2116.6|2110.6|12
1682501400000|2023-04-26 09:30:00|2116.6|2110.6|2116.4|2110.4|2117.4|2111.4|2116.4|2110.4|17
1682501700000|2023-04-26 09:35:00|2116.1|2110.1|2114.9|2108.9|2116.1|2110.1|2114.6|2108.6|17
1682502000000|2023-04-26 09:40:00|2115.1|2109.1|2114.9|2108.9|2115.4|2109.4|2114.4|2108.4|13
1682502300000|2023-04-26 09:45:00|2115.1|2109.1|2114.9|2108.9|2115.4|2109.4|2114.6|2108.6|14
1682502600000|2023-04-26 09:50:00|2114.6|2108.6|2115.1|2109.1|2115.4|2109.4|2114.4|2108.4|10
1682502900000|2023-04-26 09:55:00|2114.9|2108.9|2114.4|2108.4|2115.1|2109.1|2114.4|2108.4|11
1682503200000|2023-04-26 10:00:00|2114.6|2108.6|2115.4|2109.4|2115.4|2109.4|2114.6|2108.6|18
1682503500000|2023-04-26 10:05:00|2115.1|2109.1|2116.9|2110.9|2117.9|2111.9|2114.9|2108.9|26
1682503800000|2023-04-26 10:10:00|2116.6|2110.6|2115.4|2109.4|2116.6|2110.6|2114.1|2108.1|47
1682504100000|2023-04-26 10:15:00|2115.1|2109.1|2118.4|2112.4|2120|2114|2114.4|2108.4|44
1682504400000|2023-04-26 10:20:00|2118.6|2112.6|2120.9|2114.9|2121.1|2115.1|2116.6|2110.6|39
1682504700000|2023-04-26 10:25:00|2120.4|2114.4|2118.1|2112.1|2121.1|2115.1|2118.1|2112.1|24
1682505000000|2023-04-26 10:30:00|2117.9|2111.9|2117.6|2111.6|2119.4|2113.4|2116.6|2110.6|55
1682505300000|2023-04-26 10:35:00|2117.4|2111.4|2114.4|2108.4|2117.4|2111.4|2114.1|2108.1|32
1682505600000|2023-04-26 10:40:00|2114.1|2108.1|2114.1|2108.1|2115.6|2109.6|2114.1|2108.1|32
1682505900000|2023-04-26 10:45:00|2113.9|2107.9|2113.6|2107.6|2114.4|2108.4|2113.4|2107.4|18
1682506200000|2023-04-26 10:50:00|2113.4|2107.4|2112.9|2106.9|2114.1|2108.1|2112.6|2106.6|26
1682506500000|2023-04-26 10:55:00|2112.6|2106.6|2112.9|2106.9|2113.6|2107.6|2112.4|2106.4|26
1682506800000|2023-04-26 11:00:00|2113.1|2107.1|2112.6|2106.6|2113.1|2107.1|2112.4|2106.4|18
1682507100000|2023-04-26 11:05:00|2112.4|2106.4|2111.6|2105.6|2112.9|2106.9|2111.4|2105.4|21
1682507400000|2023-04-26 11:10:00|2112.1|2106.1|2110.1|2104.1|2112.1|2106.1|2109.9|2103.9|24
1682507700000|2023-04-26 11:15:00|2110.4|2104.4|2111.6|2105.6|2111.6|2105.6|2108.9|2102.9|38
1682508000000|2023-04-26 11:20:00|2111.4|2105.4|2109.6|2103.6|2113.4|2107.4|2109.4|2103.4|37
1682508300000|2023-04-26 11:25:00|2109.4|2103.4|2109.6|2103.6|2110.4|2104.4|2108.9|2102.9|23
1682508600000|2023-04-26 11:30:00|2110.1|2104.1|2109.6|2103.6|2110.4|2104.4|2109.6|2103.6|16
1682508900000|2023-04-26 11:35:00|2109.9|2103.9|2110.4|2104.4|2111.6|2105.6|2109.4|2103.4|28
1682509200000|2023-04-26 11:40:00|2110.1|2104.1|2109.4|2103.4|2110.4|2104.4|2108.9|2102.9|27
1682509500000|2023-04-26 11:45:00|2109.1|2103.1|2110.1|2104.1|2110.4|2104.4|2109.1|2103.1|15
1682509800000|2023-04-26 11:50:00|2110.4|2104.4|2107.1|2101.1|2110.4|2104.4|2105.9|2099.9|30
1682510100000|2023-04-26 11:55:00|2106.4|2100.4|2105.6|2099.6|2106.9|2100.9|2105.6|2099.6|32
1682510400000|2023-04-26 12:00:00|2105.9|2099.9|2104.1|2098.1|2106.1|2100.1|2103.4|2097.4|32
1682510700000|2023-04-26 12:05:00|2103.4|2097.4|2105.6|2099.6|2106.4|2100.4|2103.1|2097.1|32
1682511000000|2023-04-26 12:10:00|2105.4|2099.4|2105.6|2099.6|2105.9|2099.9|2105.1|2099.1|18
1682511300000|2023-04-26 12:15:00|2105.4|2099.4|2100|2094|2105.4|2099.4|2097.9|2091.9|40
1682511600000|2023-04-26 12:20:00|2100.8|2094.8|2099.6|2093.6|2101.1|2095.1|2099.4|2093.4|23
1682511900000|2023-04-26 12:25:00|2099.4|2093.4|2102.6|2096.6|2104|2098|2098.9|2092.9|41
1682512200000|2023-04-26 12:30:00|2103.4|2097.4|2104.4|2098.4|2105.4|2099.4|2102.6|2096.6|39
1682512500000|2023-04-26 12:35:00|2104.6|2098.6|2106.1|2100.1|2106.1|2100.1|2102.6|2096.6|34
1682512800000|2023-04-26 12:40:00|2106.4|2100.4|2105.4|2099.4|2107.6|2101.6|2104.9|2098.9|43
1682513100000|2023-04-26 12:45:00|2105.9|2099.9|2105.9|2099.9|2109.1|2103.1|2105.6|2099.6|32
1682513400000|2023-04-26 12:50:00|2106.1|2100.1|2106.1|2100.1|2106.4|2100.4|2105.9|2099.9|7
1682513700000|2023-04-26 12:55:00|2106.4|2100.4|2108.9|2102.9|2109.1|2103.1|2106.4|2100.4|25
1682514000000|2023-04-26 13:00:00|2109.1|2103.1|2110.6|2104.6|2110.6|2104.6|2107.4|2101.4|86
1682514300000|2023-04-26 13:05:00|2111.6|2105.6|2110.6|2104.6|2112.4|2106.4|2110.6|2104.6|45
1682514600000|2023-04-26 13:10:00|2110.9|2104.9|2109.4|2103.4|2111.9|2105.9|2109.1|2103.1|50
1682514900000|2023-04-26 13:15:00|2109.9|2103.9|2110.9|2104.9|2111.1|2105.1|2109.4|2103.4|97
1682515200000|2023-04-26 13:20:00|2110.1|2104.1|2112.4|2106.4|2112.4|2106.4|2110.1|2104.1|40
1682515500000|2023-04-26 13:25:00|2112.1|2106.1|2110.1|2104.1|2113.4|2107.4|2110.1|2104.1|179
1682515800000|2023-04-26 13:30:00|2110.4|2104.4|2108.1|2102.1|2110.6|2104.6|2107.9|2101.9|63
1682516100000|2023-04-26 13:35:00|2107.9|2101.9|2107.1|2101.1|2109.1|2103.1|2105.9|2099.9|42
1682516400000|2023-04-26 13:40:00|2107.4|2101.4|2108.1|2102.1|2109.9|2103.9|2107.4|2101.4|30
1682516700000|2023-04-26 13:45:00|2108.4|2102.4|2108.9|2102.9|2109.6|2103.6|2108.4|2102.4|30
1682517000000|2023-04-26 13:50:00|2109.1|2103.1|2107.4|2101.4|2109.6|2103.6|2107.4|2101.4|49
1682517300000|2023-04-26 13:55:00|2107.1|2101.1|2106.9|2100.9|2107.1|2101.1|2105.6|2099.6|43
1682517600000|2023-04-26 14:00:00|2106.6|2100.6|2108.1|2102.1|2108.6|2102.6|2105.1|2099.1|55
1682517900000|2023-04-26 14:05:00|2107.9|2101.9|2105.9|2099.9|2108.1|2102.1|2105.4|2099.4|62
1682518200000|2023-04-26 14:10:00|2106.1|2100.1|2106.1|2100.1|2107.1|2101.1|2105.9|2099.9|36
1682518500000|2023-04-26 14:15:00|2105.9|2099.9|2106.6|2100.6|2108.4|2102.4|2105.9|2099.9|36
1682518800000|2023-04-26 14:20:00|2106.9|2100.9|2105.4|2099.4|2106.9|2100.9|2105.4|2099.4|28
1682519100000|2023-04-26 14:25:00|2105.6|2099.6|2105.4|2099.4|2106.1|2100.1|2104.1|2098.1|34
1682519400000|2023-04-26 14:30:00|2105.6|2099.6|2109.4|2103.4|2112.1|2106.1|2105.1|2099.1|64
1682519700000|2023-04-26 14:35:00|2109.1|2103.1|2108.4|2102.4|2109.9|2103.9|2108.4|2102.4|58
1682520000000|2023-04-26 14:40:00|2107.9|2101.9|2105.4|2099.4|2107.9|2101.9|2102.8|2096.8|55
1682520300000|2023-04-26 14:45:00|2105.6|2099.6|2111.4|2105.4|2111.4|2105.4|2105.6|2099.6|52
1682520600000|2023-04-26 14:50:00|2111.6|2105.6|2113.6|2107.6|2114.6|2108.6|2111.4|2105.4|42
1682520900000|2023-04-26 14:55:00|2113.4|2107.4|2112.6|2106.6|2113.6|2107.6|2110.4|2104.4|83
1682521200000|2023-04-26 15:00:00|2113.6|2107.6|2117.1|2111.1|2118.6|2112.6|2113.4|2107.4|70
1682521500000|2023-04-26 15:05:00|2117.4|2111.4|2114.6|2108.6|2119.4|2113.4|2113.6|2107.6|56
1682521800000|2023-04-26 15:10:00|2114.4|2108.4|2111.1|2105.1|2114.6|2108.6|2110.9|2104.9|16
1682522100000|2023-04-26 15:15:00|2110.9|2104.9|2108.4|2102.4|2111.4|2105.4|2105|2099|96
1682522400000|2023-04-26 15:20:00|2108.6|2102.6|2111.4|2105.4|2111.9|2105.9|2108.4|2102.4|35
1682522700000|2023-04-26 15:25:00|2111.1|2105.1|2112.1|2106.1|2112.1|2106.1|2109.1|2103.1|22
1682523000000|2023-04-26 15:30:00|2112.4|2106.4|2115.4|2109.4|2115.6|2109.6|2111.6|2105.6|25
1682523300000|2023-04-26 15:35:00|2115.1|2109.1|2116.4|2110.4|2116.6|2110.6|2115.1|2109.1|10
1682523600000|2023-04-26 15:40:00|2115.6|2109.6|2118.6|2112.6|2120.4|2114.4|2115.1|2109.1|38
1682523900000|2023-04-26 15:45:00|2118.4|2112.4|2117.9|2111.9|2118.4|2112.4|2117.4|2111.4|32
1682524200000|2023-04-26 15:50:00|2118.1|2112.1|2117.6|2111.6|2118.9|2112.9|2117.6|2111.6|12
1682524500000|2023-04-26 15:55:00|2118.9|2112.9|2117.6|2111.6|2119.1|2113.1|2116.9|2110.9|9
1682524800000|2023-04-26 16:00:00|2117.9|2111.9|2117.9|2111.9|2117.9|2111.9|2115.9|2109.9|14
1682525100000|2023-04-26 16:05:00|2117.6|2111.6|2117.6|2111.6|2117.9|2111.9|2117.6|2111.6|3
1682525400000|2023-04-26 16:10:00|2117.4|2111.4|2116.9|2110.9|2117.4|2111.4|2116.4|2110.4|18
1682525700000|2023-04-26 16:15:00|2117.1|2111.1|2118.1|2112.1|2118.4|2112.4|2116.9|2110.9|10
1682526000000|2023-04-26 16:20:00|2117.9|2111.9|2116.9|2110.9|2118.1|2112.1|2116.4|2110.4|9
1682526300000|2023-04-26 16:25:00|2116.6|2110.6|2116.4|2110.4|2116.6|2110.6|2115.9|2109.9|5
1682526600000|2023-04-26 16:30:00|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|1
1682526900000|2023-04-26 16:35:00|2116.4|2110.4|2116.1|2110.1|2116.4|2110.4|2115.9|2109.9|6
1682527200000|2023-04-26 16:40:00|2116.4|2110.4|2115.9|2109.9|2116.4|2110.4|2115.9|2109.9|3
1682527800000|2023-04-26 16:50:00|2116.1|2110.1|2117.6|2111.6|2117.9|2111.9|2116.1|2110.1|11
1682528100000|2023-04-26 16:55:00|2117.9|2111.9|2117.8|2111.8|2118.4|2112.4|2116.4|2110.4|48
1682528400000|2023-04-26 17:00:00|2117.6|2111.6|2118|2112|2118.1|2112.1|2116.3|2110.3|36
1682528700000|2023-04-26 17:05:00|2118.1|2112.1|2117.9|2111.9|2118.3|2112.3|2117.9|2111.9|10
1682529000000|2023-04-26 17:10:00|2118.1|2112.1|2118|2112|2118.1|2112.1|2117.9|2111.9|5
1682529300000|2023-04-26 17:15:00|2117.9|2111.9|2118|2112|2118|2112|2117.9|2111.9|2
1682529600000|2023-04-26 17:20:00|2117.9|2111.9|2117.8|2111.8|2117.9|2111.9|2117.5|2111.5|27
1682529900000|2023-04-26 17:25:00|2117.6|2111.6|2117.8|2111.8|2117.8|2111.8|2117.4|2111.4|11
1682530200000|2023-04-26 17:30:00|2117.6|2111.6|2118.1|2112.1|2118.4|2112.4|2117.6|2111.6|9
1682530500000|2023-04-26 17:35:00|2118.4|2112.4|2118.1|2112.1|2118.4|2112.4|2118.1|2112.1|6
1682530800000|2023-04-26 17:40:00|2118.4|2112.4|2117|2111|2118.4|2112.4|2117|2111|18
1682531400000|2023-04-26 17:50:00|2117.3|2111.3|2117.3|2111.3|2117.3|2111.3|2117|2111|3
1682531700000|2023-04-26 17:55:00|2117|2111|2123.8|2105|2123.8|2111.3|2117|2105|3
1682553600000|2023-04-27 00:00:00|2110.4|2104.4|2113.8|2107.8|2113.8|2107.8|2110.4|2104.4|10
1682553900000|2023-04-27 00:05:00|2114.1|2108.1|2113.6|2107.6|2117.5|2111.5|2113.6|2107.6|15
1682554200000|2023-04-27 00:10:00|2113.5|2107.5|2111.8|2105.8|2113.5|2107.5|2111.8|2105.8|7
1682554500000|2023-04-27 00:15:00|2112|2106|2111.8|2105.8|2112|2106|2111.8|2105.8|2
1682555100000|2023-04-27 00:25:00|2112|2106|2112|2106|2112|2106|2112|2106|1
1682555400000|2023-04-27 00:30:00|2112.3|2106.3|2113|2107|2113|2107|2112.3|2106.3|2
1682555700000|2023-04-27 00:35:00|2112.8|2106.8|2112.8|2106.8|2112.8|2106.8|2112.8|2106.8|1
1682556000000|2023-04-27 00:40:00|2112.5|2106.5|2112.3|2106.3|2112.5|2106.5|2112.3|2106.3|2
1682556300000|2023-04-27 00:45:00|2111.8|2105.8|2115|2109|2115|2109|2111.8|2105.8|9
1682556900000|2023-04-27 00:55:00|2115.3|2109.3|2115|2109|2115.8|2109.8|2115|2109|5
1682557200000|2023-04-27 01:00:00|2114.8|2108.8|2114.5|2108.5|2114.8|2108.8|2114.5|2108.5|2
1682557500000|2023-04-27 01:05:00|2114.3|2108.3|2113.5|2107.5|2114.3|2108.3|2113.5|2107.5|4
1682557800000|2023-04-27 01:10:00|2113.8|2107.8|2113.5|2107.5|2114.5|2108.5|2113.5|2107.5|6
1682558100000|2023-04-27 01:15:00|2113.8|2107.8|2115.3|2109.3|2116|2110|2113.8|2107.8|7
1682558400000|2023-04-27 01:20:00|2115|2109|2113.8|2107.8|2115|2109|2113.8|2107.8|4
1682558700000|2023-04-27 01:25:00|2113.5|2107.5|2113.8|2107.8|2113.8|2107.8|2113.5|2107.5|4
1682559000000|2023-04-27 01:30:00|2113.5|2107.5|2114.8|2108.8|2114.8|2108.8|2113.5|2107.5|5
1682559300000|2023-04-27 01:35:00|2114.5|2108.5|2114.3|2108.3|2114.5|2108.5|2114.3|2108.3|2
1682559600000|2023-04-27 01:40:00|2114|2108|2112.5|2106.5|2114|2108|2112|2106|14
1682559900000|2023-04-27 01:45:00|2111.3|2105.3|2112|2106|2113.5|2107.5|2111.3|2105.3|11
1682560200000|2023-04-27 01:50:00|2111.8|2105.8|2112.3|2106.3|2112.5|2106.5|2111.8|2105.8|11
1682560500000|2023-04-27 01:55:00|2112|2106|2111|2105|2112.3|2106.3|2110.8|2104.8|7
1682560800000|2023-04-27 02:00:00|2110.8|2104.8|2109.8|2103.8|2110.8|2104.8|2109.8|2103.8|13
1682561100000|2023-04-27 02:05:00|2110|2104|2110.5|2104.5|2110.5|2104.5|2109.8|2103.8|7
1682561400000|2023-04-27 02:10:00|2110.8|2104.8|2112|2106|2112.3|2106.3|2110.8|2104.8|8
1682561700000|2023-04-27 02:15:00|2112.3|2106.3|2111|2105|2112.3|2106.3|2111|2105|3
1682562300000|2023-04-27 02:25:00|2112|2106|2113|2107|2113|2107|2112|2106|5
1682562600000|2023-04-27 02:30:00|2112.8|2106.8|2113.3|2107.3|2113.3|2107.3|2112.3|2106.3|10
1682562900000|2023-04-27 02:35:00|2113|2107|2112|2106|2113|2107|2111.3|2105.3|15
1682563200000|2023-04-27 02:40:00|2112.3|2106.3|2113.3|2107.3|2113.3|2107.3|2112.3|2106.3|13
1682563500000|2023-04-27 02:45:00|2113|2107|2113|2107|2113.3|2107.3|2113|2107|3
1682563800000|2023-04-27 02:50:00|2112.8|2106.8|2112.3|2106.3|2112.8|2106.8|2111.3|2105.3|10
1682564100000|2023-04-27 02:55:00|2112|2106|2112|2106|2112|2106|2111.3|2105.3|10
1682564400000|2023-04-27 03:00:00|2111.8|2105.8|2113.3|2107.3|2113.5|2107.5|2111.3|2105.3|9
1682564700000|2023-04-27 03:05:00|2113|2107|2112|2106|2113|2107|2112|2106|8
1682565000000|2023-04-27 03:10:00|2111.8|2105.8|2113|2107|2113|2107|2111.3|2105.3|11
1682565300000|2023-04-27 03:15:00|2112.8|2106.8|2113.3|2107.3|2113.5|2107.5|2112.3|2106.3|6
1682565600000|2023-04-27 03:20:00|2113|2107|2112.3|2106.3|2113|2107|2111.8|2105.8|9
1682565900000|2023-04-27 03:25:00|2112|2106|2111.8|2105.8|2112.3|2106.3|2111.8|2105.8|8
1682566200000|2023-04-27 03:30:00|2112|2106|2110.8|2104.8|2112|2106|2110.8|2104.8|6
1682566500000|2023-04-27 03:35:00|2111|2105|2111|2105|2111.5|2105.5|2110.8|2104.8|6
1682566800000|2023-04-27 03:40:00|2110.8|2104.8|2110.5|2104.5|2110.8|2104.8|2110.3|2104.3|3
1682567100000|2023-04-27 03:45:00|2110.3|2104.3|2110|2104|2110.5|2104.5|2110|2104|4
1682568900000|2023-04-27 04:15:00|2110.3|2104.3|2110.5|2104.5|2110.5|2104.5|2110.3|2104.3|2
1682569500000|2023-04-27 04:25:00|2110.8|2104.8|2110.8|2104.8|2110.8|2104.8|2110.8|2104.8|1
1682569800000|2023-04-27 04:30:00|2110.5|2104.5|2111.5|2105.5|2112.5|2106.5|2110.5|2104.5|10
1682570100000|2023-04-27 04:35:00|2111|2105|2110.3|2104.3|2111|2105|2110.3|2104.3|4
1682570400000|2023-04-27 04:40:00|2110.5|2104.5|2110.5|2104.5|2110.5|2104.5|2110.5|2104.5|1
1682571300000|2023-04-27 04:55:00|2110.8|2104.8|2111|2105|2111.3|2105.3|2110.8|2104.8|4
1682571600000|2023-04-27 05:00:00|2111.3|2105.3|2111|2105|2111.5|2105.5|2111|2105|4
1682571900000|2023-04-27 05:05:00|2110.3|2104.3|2110.3|2104.3|2110.3|2104.3|2109.8|2103.8|5
1682572200000|2023-04-27 05:10:00|2110.5|2104.5|2111.3|2105.3|2111.8|2105.8|2110.5|2104.5|9
1682572500000|2023-04-27 05:15:00|2111.8|2105.8|2112|2106|2112.3|2106.3|2111.8|2105.8|3
1682572800000|2023-04-27 05:20:00|2112.3|2106.3|2112.8|2106.8|2112.8|2106.8|2112.3|2106.3|3
1682573100000|2023-04-27 05:25:00|2113.3|2107.3|2113.3|2107.3|2113.3|2107.3|2113.3|2107.3|1
1682573400000|2023-04-27 05:30:00|2113.8|2107.8|2115.3|2109.3|2116.3|2110.3|2113.8|2107.8|19
1682573700000|2023-04-27 05:35:00|2115.5|2109.5|2115|2109|2115.8|2109.8|2115|2109|15
1682574000000|2023-04-27 05:40:00|2115.3|2109.3|2120.5|2114.5|2120.5|2114.5|2115.3|2109.3|24
1682574300000|2023-04-27 05:45:00|2120.8|2114.8|2122.3|2116.3|2122.3|2116.3|2120.5|2114.5|28
1682574600000|2023-04-27 05:50:00|2122|2116|2120.1|2114.1|2122|2116|2118|2112|38
1682574900000|2023-04-27 05:55:00|2120|2114|2121|2115|2121.3|2115.3|2119.8|2113.8|34
1682575200000|2023-04-27 06:00:00|2120.8|2114.8|2121.5|2115.5|2121.8|2115.8|2120.3|2114.3|15
1682575500000|2023-04-27 06:05:00|2121.3|2115.3|2120.3|2114.3|2121.5|2115.5|2120|2114|20
1682575800000|2023-04-27 06:10:00|2120|2114|2119.5|2113.5|2120.3|2114.3|2118.5|2112.5|11
1682576100000|2023-04-27 06:15:00|2119.8|2113.8|2122.3|2116.3|2122.5|2116.5|2119.8|2113.8|30
1682576400000|2023-04-27 06:20:00|2122.5|2116.5|2121.3|2115.3|2122.8|2116.8|2120.5|2114.5|25
1682576700000|2023-04-27 06:25:00|2121|2115|2120.8|2114.8|2123.5|2117.5|2120.3|2114.3|35
1682577000000|2023-04-27 06:30:00|2121|2115|2119.8|2113.8|2121|2115|2119.8|2113.8|28
1682577300000|2023-04-27 06:35:00|2120|2114|2118|2112|2120.5|2114.5|2118|2112|18
1682577600000|2023-04-27 06:40:00|2117.5|2111.5|2119.8|2113.8|2119.8|2113.8|2116|2110|25
1682577900000|2023-04-27 06:45:00|2119.5|2113.5|2123|2117|2123.4|2117.4|2118.5|2112.5|19
1682578200000|2023-04-27 06:50:00|2122.8|2116.8|2121|2115|2123|2117|2121|2115|19
1682578500000|2023-04-27 06:55:00|2120.9|2114.9|2118.4|2112.4|2121.4|2115.4|2118.4|2112.4|22
1682578800000|2023-04-27 07:00:00|2118.6|2112.6|2116.4|2110.4|2121.9|2115.9|2116.1|2110.1|44
1682579100000|2023-04-27 07:05:00|2116.1|2110.1|2116.6|2110.6|2117|2111|2113.4|2107.4|55
1682579400000|2023-04-27 07:10:00|2116.4|2110.4|2115.1|2109.1|2117.9|2111.9|2114.1|2108.1|48
1682579700000|2023-04-27 07:15:00|2114.9|2108.9|2115.6|2109.6|2117.8|2111.8|2114.4|2108.4|35
1682580000000|2023-04-27 07:20:00|2115.4|2109.4|2115.1|2109.1|2115.9|2109.9|2114.9|2108.9|24
1682580300000|2023-04-27 07:25:00|2115.4|2109.4|2114.4|2108.4|2115.4|2109.4|2113.9|2107.9|19
1682580600000|2023-04-27 07:30:00|2114.6|2108.6|2114.1|2108.1|2115.9|2109.9|2114.1|2108.1|32
1682580900000|2023-04-27 07:35:00|2114.4|2108.4|2115.6|2109.6|2115.9|2109.9|2111.6|2105.6|35
1682581200000|2023-04-27 07:40:00|2115.4|2109.4|2118.1|2112.1|2118.9|2112.9|2115.1|2109.1|19
1682581500000|2023-04-27 07:45:00|2118.4|2112.4|2120.1|2114.1|2120.6|2114.6|2117.9|2111.9|21
1682581800000|2023-04-27 07:50:00|2120.4|2114.4|2116.4|2110.4|2120.4|2114.4|2116.1|2110.1|42
1682582100000|2023-04-27 07:55:00|2116.6|2110.6|2119.1|2113.1|2119.1|2113.1|2116.6|2110.6|9
1682582400000|2023-04-27 08:00:00|2119.4|2113.4|2115.9|2109.9|2121.1|2115.1|2113.4|2107.4|58
1682582700000|2023-04-27 08:05:00|2116.1|2110.1|2118.6|2112.6|2119.9|2113.9|2116.1|2110.1|22
1682583000000|2023-04-27 08:10:00|2118.4|2112.4|2116.1|2110.1|2120.6|2114.6|2116.1|2110.1|41
1682583300000|2023-04-27 08:15:00|2115.9|2109.9|2117.1|2111.1|2117.9|2111.9|2115.6|2109.6|21
1682583600000|2023-04-27 08:20:00|2116.6|2110.6|2118.1|2112.1|2118.6|2112.6|2113.4|2107.4|46
1682583900000|2023-04-27 08:25:00|2117.9|2111.9|2118.1|2112.1|2118.1|2112.1|2114.9|2108.9|30
1682584200000|2023-04-27 08:30:00|2117.9|2111.9|2116.4|2110.4|2117.9|2111.9|2116.4|2110.4|7
1682584500000|2023-04-27 08:35:00|2116.1|2110.1|2116.6|2110.6|2117.9|2111.9|2115.6|2109.6|27
1682584800000|2023-04-27 08:40:00|2116.4|2110.4|2116.1|2110.1|2117.1|2111.1|2115.6|2109.6|29
1682585100000|2023-04-27 08:45:00|2116.4|2110.4|2117.6|2111.6|2118.1|2112.1|2116.1|2110.1|12
1682585400000|2023-04-27 08:50:00|2117.4|2111.4|2116.9|2110.9|2117.4|2111.4|2116.4|2110.4|16
1682585700000|2023-04-27 08:55:00|2116.6|2110.6|2115.1|2109.1|2116.6|2110.6|2114.9|2108.9|14
1682586000000|2023-04-27 09:00:00|2114.9|2108.9|2112.6|2106.6|2114.9|2108.9|2111.9|2105.9|29
1682586300000|2023-04-27 09:05:00|2113.1|2107.1|2113.4|2107.4|2113.6|2107.6|2113.1|2107.1|8
1682586600000|2023-04-27 09:10:00|2113.6|2107.6|2113.4|2107.4|2115.6|2109.6|2113.4|2107.4|17
1682586900000|2023-04-27 09:15:00|2114.1|2108.1|2114.1|2108.1|2114.4|2108.4|2113.4|2107.4|15
1682587200000|2023-04-27 09:20:00|2114.4|2108.4|2114.4|2108.4|2115.9|2109.9|2114.4|2108.4|9
1682587500000|2023-04-27 09:25:00|2114.1|2108.1|2113.6|2107.6|2114.6|2108.6|2113.6|2107.6|14
1682587800000|2023-04-27 09:30:00|2113.9|2107.9|2115.4|2109.4|2115.4|2109.4|2113.6|2107.6|12
1682588100000|2023-04-27 09:35:00|2115.6|2109.6|2114.6|2108.6|2115.9|2109.9|2114.6|2108.6|12
1682588400000|2023-04-27 09:40:00|2114.4|2108.4|2113.9|2107.9|2114.6|2108.6|2113.9|2107.9|9
1682588700000|2023-04-27 09:45:00|2113.6|2107.6|2115.1|2109.1|2115.1|2109.1|2113.4|2107.4|25
1682589000000|2023-04-27 09:50:00|2114.9|2108.9|2113.6|2107.6|2114.9|2108.9|2113.6|2107.6|9
1682589300000|2023-04-27 09:55:00|2113.4|2107.4|2113.6|2107.6|2113.6|2107.6|2113.1|2107.1|8
1682589600000|2023-04-27 10:00:00|2113.9|2107.9|2114.4|2108.4|2114.6|2108.6|2112.9|2106.9|23
1682589900000|2023-04-27 10:05:00|2114.1|2108.1|2113.6|2107.6|2114.4|2108.4|2112.4|2106.4|17
1682590200000|2023-04-27 10:10:00|2113.4|2107.4|2113.4|2107.4|2113.9|2107.9|2113.1|2107.1|9
1682590500000|2023-04-27 10:15:00|2113.6|2107.6|2110.9|2104.9|2113.6|2107.6|2110.4|2104.4|17
1682590800000|2023-04-27 10:20:00|2110.6|2104.6|2110.1|2104.1|2110.6|2104.6|2110.1|2104.1|3
1682591100000|2023-04-27 10:25:00|2109.9|2103.9|2108.6|2102.6|2109.9|2103.9|2108.1|2102.1|13
1682591400000|2023-04-27 10:30:00|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|2108.1|2102.1|13
1682591700000|2023-04-27 10:35:00|2108.6|2102.6|2107.9|2101.9|2109.1|2103.1|2107.9|2101.9|11
1682592000000|2023-04-27 10:40:00|2108.4|2102.4|2109.1|2103.1|2109.1|2103.1|2107.1|2101.1|15
1682592300000|2023-04-27 10:45:00|2109.6|2103.6|2112.6|2106.6|2112.6|2106.6|2109.6|2103.6|27
1682592600000|2023-04-27 10:50:00|2112.4|2106.4|2109.9|2103.9|2112.4|2106.4|2109.6|2103.6|22
1682592900000|2023-04-27 10:55:00|2109.6|2103.6|2109.9|2103.9|2110.4|2104.4|2109.1|2103.1|21
1682593200000|2023-04-27 11:00:00|2109.6|2103.6|2109.6|2103.6|2109.9|2103.9|2108.9|2102.9|8
1682593500000|2023-04-27 11:05:00|2110.1|2104.1|2112.6|2106.6|2113.5|2107.5|2109.9|2103.9|27
1682593800000|2023-04-27 11:10:00|2112.4|2106.4|2114.1|2108.1|2114.4|2108.4|2110.9|2104.9|25
1682594100000|2023-04-27 11:15:00|2113.9|2107.9|2113.6|2107.6|2114.1|2108.1|2113.4|2107.4|16
1682594400000|2023-04-27 11:20:00|2113.9|2107.9|2111.6|2105.6|2114.1|2108.1|2110.6|2104.6|24
1682594700000|2023-04-27 11:25:00|2111.9|2105.9|2113.4|2107.4|2113.4|2107.4|2111.1|2105.1|23
1682595000000|2023-04-27 11:30:00|2113.1|2107.1|2112.6|2106.6|2113.9|2107.9|2112.6|2106.6|31
1682595300000|2023-04-27 11:35:00|2112.9|2106.9|2113.4|2107.4|2113.6|2107.6|2112.9|2106.9|7
1682595600000|2023-04-27 11:40:00|2113.1|2107.1|2111.6|2105.6|2113.4|2107.4|2111.4|2105.4|25
1682595900000|2023-04-27 11:45:00|2111.4|2105.4|2109.6|2103.6|2111.4|2105.4|2108.5|2102.5|32
1682596200000|2023-04-27 11:50:00|2109.4|2103.4|2110.3|2104.3|2111.9|2105.9|2108.9|2102.9|35
1682596500000|2023-04-27 11:55:00|2110|2104|2109.9|2103.9|2110.1|2104.1|2108.4|2102.4|21
1682596800000|2023-04-27 12:00:00|2110.1|2104.1|2110.1|2104.1|2111.1|2105.1|2109.1|2103.1|46
1682597100000|2023-04-27 12:05:00|2109.9|2103.9|2110.9|2104.9|2111.6|2105.6|2109.6|2103.6|25
1682597400000|2023-04-27 12:10:00|2110.6|2104.6|2110.9|2104.9|2111.1|2105.1|2110.4|2104.4|17
1682597700000|2023-04-27 12:15:00|2111.1|2105.1|2111.4|2105.4|2111.6|2105.6|2109.6|2103.6|22
1682598000000|2023-04-27 12:20:00|2111.6|2105.6|2110.9|2104.9|2112.1|2106.1|2110.9|2104.9|13
1682598300000|2023-04-27 12:25:00|2111.1|2105.1|2113.4|2107.4|2114.4|2108.4|2110.9|2104.9|21
1682598600000|2023-04-27 12:30:00|2113.1|2107.1|2112.1|2106.1|2115.4|2109.4|2110.9|2104.9|81
1682598900000|2023-04-27 12:35:00|2111.9|2105.9|2110.9|2104.9|2112.1|2106.1|2109.4|2103.4|41
1682599200000|2023-04-27 12:40:00|2111.1|2105.1|2110.4|2104.4|2112.6|2106.6|2110.1|2104.1|31
1682599500000|2023-04-27 12:45:00|2110.6|2104.6|2112.4|2106.4|2112.4|2106.4|2110.6|2104.6|10
1682599800000|2023-04-27 12:50:00|2112.1|2106.1|2111.9|2105.9|2112.4|2106.4|2111.4|2105.4|16
1682600100000|2023-04-27 12:55:00|2111.6|2105.6|2112.4|2106.4|2112.6|2106.6|2111.4|2105.4|11
1682600400000|2023-04-27 13:00:00|2112.6|2106.6|2111.4|2105.4|2112.9|2106.9|2111.4|2105.4|35
1682600700000|2023-04-27 13:05:00|2111.1|2105.1|2112.4|2106.4|2112.4|2106.4|2109.9|2103.9|38
1682601000000|2023-04-27 13:10:00|2112.1|2106.1|2111.6|2105.6|2112.4|2106.4|2111.4|2105.4|16
1682601300000|2023-04-27 13:15:00|2111.4|2105.4|2107.4|2101.4|2111.6|2105.6|2107.1|2101.1|31
1682601600000|2023-04-27 13:20:00|2107.6|2101.6|2109.1|2103.1|2109.6|2103.6|2107.1|2101.1|23
1682601900000|2023-04-27 13:25:00|2108.9|2102.9|2109.4|2103.4|2109.9|2103.9|2108.6|2102.6|17
1682602200000|2023-04-27 13:30:00|2109.6|2103.6|2109.1|2103.1|2109.9|2103.9|2108.6|2102.6|24
1682602500000|2023-04-27 13:35:00|2109.4|2103.4|2108.6|2102.6|2109.4|2103.4|2108.1|2102.1|18
1682602800000|2023-04-27 13:40:00|2108.4|2102.4|2108.6|2102.6|2108.9|2102.9|2108.4|2102.4|26
1682603100000|2023-04-27 13:45:00|2108.9|2102.9|2107.6|2101.6|2109.1|2103.1|2107.4|2101.4|34
1682603400000|2023-04-27 13:50:00|2107.9|2101.9|2108.6|2102.6|2108.6|2102.6|2107.6|2101.6|42
1682603700000|2023-04-27 13:55:00|2108.9|2102.9|2106.1|2100.1|2108.9|2102.9|2105.4|2099.4|28
1682604000000|2023-04-27 14:00:00|2106.4|2100.4|2107.4|2101.4|2108.1|2102.1|2105.4|2099.4|50
1682604300000|2023-04-27 14:05:00|2107.6|2101.6|2107.6|2101.6|2108.6|2102.6|2106.9|2100.9|28
1682604600000|2023-04-27 14:10:00|2107.9|2101.9|2109.6|2103.6|2110.6|2104.6|2107.6|2101.6|79
1682604900000|2023-04-27 14:15:00|2109.4|2103.4|2108.1|2102.1|2109.9|2103.9|2107.9|2101.9|54
1682605200000|2023-04-27 14:20:00|2107.9|2101.9|2108.1|2102.1|2108.9|2102.9|2107.4|2101.4|51
1682605500000|2023-04-27 14:25:00|2107.9|2101.9|2107.6|2101.6|2108.4|2102.4|2107.1|2101.1|27
1682605800000|2023-04-27 14:30:00|2107.4|2101.4|2108.6|2102.6|2108.6|2102.6|2107.4|2101.4|47
1682606100000|2023-04-27 14:35:00|2108.4|2102.4|2107.9|2101.9|2109.6|2103.6|2106.9|2100.9|39
1682606400000|2023-04-27 14:40:00|2107.6|2101.6|2106.9|2100.9|2107.9|2101.9|2105.9|2099.9|36
1682606700000|2023-04-27 14:45:00|2107.1|2101.1|2103.9|2097.9|2108.4|2102.4|2103.9|2097.9|51
1682607000000|2023-04-27 14:50:00|2103.6|2097.6|2101.4|2095.4|2103.6|2097.6|2100|2094|106
1682607300000|2023-04-27 14:55:00|2101.6|2095.6|2100.6|2094.6|2103.6|2097.6|2100.6|2094.6|89
1682607600000|2023-04-27 15:00:00|2100.9|2094.9|2101.4|2095.4|2101.6|2095.6|2100.1|2094.1|139
1682607900000|2023-04-27 15:05:00|2101.6|2095.6|2101.1|2095.1|2102.1|2096.1|2100.9|2094.9|42
1682608200000|2023-04-27 15:10:00|2101.4|2095.4|2104.6|2098.6|2104.6|2098.6|2099.3|2093.3|79
1682608500000|2023-04-27 15:15:00|2105.1|2099.1|2101.9|2095.9|2108.4|2102.4|2099.4|2093.4|103
1682608800000|2023-04-27 15:20:00|2102.1|2096.1|2106.6|2100.6|2106.8|2100.8|2102.1|2096.1|53
1682609100000|2023-04-27 15:25:00|2106.4|2100.4|2108.9|2102.9|2109.4|2103.4|2106.4|2100.4|30
1682609400000|2023-04-27 15:30:00|2108.6|2102.6|2106.9|2100.9|2109.1|2103.1|2106.9|2100.9|20
1682609700000|2023-04-27 15:35:00|2106.6|2100.6|2112.9|2106.9|2113.1|2107.1|2106.4|2100.4|18
1682610000000|2023-04-27 15:40:00|2112.6|2106.6|2110.1|2104.1|2112.6|2106.6|2109.4|2103.4|31
1682610300000|2023-04-27 15:45:00|2109.6|2103.6|2110.6|2104.6|2111.1|2105.1|2107.6|2101.6|23
1682610600000|2023-04-27 15:50:00|2110.4|2104.4|2108.6|2102.6|2110.4|2104.4|2108.6|2102.6|22
1682610900000|2023-04-27 15:55:00|2108.4|2102.4|2109.6|2103.6|2110.1|2104.1|2108.4|2102.4|13
1682611200000|2023-04-27 16:00:00|2108.9|2102.9|2109.6|2103.6|2109.6|2103.6|2108.9|2102.9|4
1682611500000|2023-04-27 16:05:00|2109.9|2103.9|2110.4|2104.4|2110.4|2104.4|2109.4|2103.4|9
1682611800000|2023-04-27 16:10:00|2110.1|2104.1|2108.6|2102.6|2110.1|2104.1|2108.6|2102.6|7
1682612100000|2023-04-27 16:15:00|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|1
1682612400000|2023-04-27 16:20:00|2108.1|2102.1|2108.6|2102.6|2108.6|2102.6|2108.1|2102.1|3
1682612700000|2023-04-27 16:25:00|2109.1|2103.1|2109.1|2103.1|2109.6|2103.6|2109.1|2103.1|5
1682613000000|2023-04-27 16:30:00|2108.9|2102.9|2108.6|2102.6|2109.4|2103.4|2108.1|2102.1|16
1682613300000|2023-04-27 16:35:00|2108.9|2102.9|2109.4|2103.4|2109.4|2103.4|2108.9|2102.9|18
1682613600000|2023-04-27 16:40:00|2108.9|2102.9|2109.4|2103.4|2109.4|2103.4|2108.9|2102.9|17
1682613900000|2023-04-27 16:45:00|2109.1|2103.1|2109.4|2103.4|2109.4|2103.4|2109.1|2103.1|22
1682614200000|2023-04-27 16:50:00|2109.1|2103.1|2109.1|2103.1|2109.6|2103.6|2108.9|2102.9|19
1682614500000|2023-04-27 16:55:00|2108.6|2102.6|2107.1|2101.1|2109|2103|2103.3|2097.3|50
1682614800000|2023-04-27 17:00:00|2107.4|2101.4|2109.8|2103.8|2109.8|2103.8|2107.4|2101.4|42
1682615100000|2023-04-27 17:05:00|2110|2104|2109.5|2103.5|2111.5|2105.5|2109.4|2103.4|30
1682615400000|2023-04-27 17:10:00|2109.6|2103.6|2109.9|2103.9|2109.9|2103.9|2109.6|2103.6|2
1682615700000|2023-04-27 17:15:00|2109.6|2103.6|2109.9|2103.9|2109.9|2103.9|2109.6|2103.6|4
1682616000000|2023-04-27 17:20:00|2109.8|2103.8|2109.9|2103.9|2109.9|2103.9|2109.6|2103.6|6
1682616600000|2023-04-27 17:30:00|2109.6|2103.6|2109.9|2103.9|2109.9|2103.9|2109.6|2103.6|2
1682617200000|2023-04-27 17:40:00|2109.6|2103.6|2111.1|2105.1|2111.5|2105.5|2109.6|2103.6|13
1682617500000|2023-04-27 17:45:00|2111.4|2105.4|2111.8|2105.8|2111.8|2105.8|2111.3|2105.3|7
1682617800000|2023-04-27 17:50:00|2112|2106|2112.3|2106.3|2112.3|2106.3|2111.8|2105.8|8
1682618100000|2023-04-27 17:55:00|2112|2106|2117.3|2098.5|2118.8|2106|2112|2098.5|5
1682640000000|2023-04-28 00:00:00|2111.6|2105.6|2111.4|2105.4|2112.4|2106.4|2111|2105|10
1682640300000|2023-04-28 00:05:00|2111.3|2105.3|2109.1|2103.1|2111.3|2105.3|2109.1|2103.1|4
1682640600000|2023-04-28 00:10:00|2109|2103|2109.5|2103.5|2109.5|2103.5|2109|2103|3
1682640900000|2023-04-28 00:15:00|2109.3|2103.3|2108|2102|2109.3|2103.3|2108|2102|4
1682641200000|2023-04-28 00:20:00|2107.8|2101.8|2108|2102|2108.3|2102.3|2106.8|2100.8|11
1682641800000|2023-04-28 00:30:00|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|2108|2102|3
1682642100000|2023-04-28 00:35:00|2108|2102|2107.8|2101.8|2108.5|2102.5|2107.8|2101.8|8
1682642400000|2023-04-28 00:40:00|2107.3|2101.3|2106|2100|2107.3|2101.3|2106|2100|4
1682642700000|2023-04-28 00:45:00|2105.8|2099.8|2107.3|2101.3|2107.5|2101.5|2105.8|2099.8|5
1682643000000|2023-04-28 00:50:00|2107|2101|2107|2101|2107|2101|2106.8|2100.8|7
1682643300000|2023-04-28 00:55:00|2106.8|2100.8|2106.5|2100.5|2106.8|2100.8|2106.3|2100.3|8
1682643600000|2023-04-28 01:00:00|2106.8|2100.8|2108.5|2102.5|2108.6|2102.6|2106.8|2100.8|29
1682643900000|2023-04-28 01:05:00|2108.8|2102.8|2112.9|2106.9|2113.8|2107.8|2108.8|2102.8|39
1682644200000|2023-04-28 01:10:00|2113.1|2107.1|2116.1|2110.1|2116.5|2110.5|2113.1|2107.1|48
1682644500000|2023-04-28 01:15:00|2115.8|2109.8|2117|2111|2117.8|2111.8|2115.6|2109.6|45
1682645100000|2023-04-28 01:25:00|2117.3|2111.3|2117.5|2111.5|2117.8|2111.8|2117.3|2111.3|3
1682645400000|2023-04-28 01:30:00|2117.8|2111.8|2117.8|2111.8|2117.8|2111.8|2117|2111|23
1682645700000|2023-04-28 01:35:00|2117.5|2111.5|2117.8|2111.8|2118|2112|2117.5|2111.5|18
1682646000000|2023-04-28 01:40:00|2118|2112|2118.3|2112.3|2118.3|2112.3|2117|2111|10
1682646300000|2023-04-28 01:45:00|2118|2112|2118.3|2112.3|2118.3|2112.3|2118|2112|6
1682646600000|2023-04-28 01:50:00|2119|2113|2119.5|2113.5|2119.8|2113.8|2118.3|2112.3|20
1682646900000|2023-04-28 01:55:00|2119.3|2113.3|2119.5|2113.5|2120|2114|2118.5|2112.5|16
1682647200000|2023-04-28 02:00:00|2119.3|2113.3|2119.5|2113.5|2119.8|2113.8|2118.5|2112.5|23
1682647500000|2023-04-28 02:05:00|2119.3|2113.3|2118.5|2112.5|2119.5|2113.5|2118.5|2112.5|22
1682647800000|2023-04-28 02:10:00|2118.3|2112.3|2118.5|2112.5|2118.5|2112.5|2118|2112|3
1682648100000|2023-04-28 02:15:00|2118.8|2112.8|2118|2112|2118.8|2112.8|2118|2112|3
1682648400000|2023-04-28 02:20:00|2118.3|2112.3|2119|2113|2119|2113|2118.3|2112.3|4
1682652300000|2023-04-28 03:25:00|2119.3|2113.3|2119.5|2113.5|2120.8|2114.8|2119.3|2113.3|7
1682652600000|2023-04-28 03:30:00|2120.5|2114.5|2120.3|2114.3|2120.8|2114.8|2120|2114|6
1682652900000|2023-04-28 03:35:00|2120.5|2114.5|2120.8|2114.8|2121|2115|2120.5|2114.5|3
1682653800000|2023-04-28 03:50:00|2120.5|2114.5|2120.5|2114.5|2120.8|2114.8|2120.5|2114.5|3
1682654400000|2023-04-28 04:00:00|2120.8|2114.8|2120.3|2114.3|2121|2115|2119.8|2113.8|20
1682654700000|2023-04-28 04:05:00|2120|2114|2120.3|2114.3|2120.3|2114.3|2120|2114|6
1682655000000|2023-04-28 04:10:00|2120|2114|2120.3|2114.3|2120.3|2114.3|2119.8|2113.8|5
1682655300000|2023-04-28 04:15:00|2120.5|2114.5|2120.5|2114.5|2120.5|2114.5|2120.5|2114.5|1
1682655900000|2023-04-28 04:25:00|2120.3|2114.3|2120|2114|2120.3|2114.3|2119.8|2113.8|3
1682656500000|2023-04-28 04:35:00|2118.8|2112.8|2117.8|2111.8|2118.8|2112.8|2117.8|2111.8|3
1682657700000|2023-04-28 04:55:00|2118|2112|2117.8|2111.8|2118|2112|2117.8|2111.8|2
1682658000000|2023-04-28 05:00:00|2118|2112|2118.3|2112.3|2119.3|2113.3|2117.3|2111.3|17
1682658300000|2023-04-28 05:05:00|2118|2112|2118.3|2112.3|2119.3|2113.3|2118|2112|8
1682658900000|2023-04-28 05:15:00|2118|2112|2117.3|2111.3|2118|2112|2117|2111|7
1682659200000|2023-04-28 05:20:00|2117|2111|2116.3|2110.3|2117|2111|2116.3|2110.3|4
1682659500000|2023-04-28 05:25:00|2116.5|2110.5|2115.5|2109.5|2116.5|2110.5|2115.5|2109.5|4
1682659800000|2023-04-28 05:30:00|2115.3|2109.3|2115.8|2109.8|2116|2110|2114.8|2108.8|24
1682660100000|2023-04-28 05:35:00|2115.5|2109.5|2115.3|2109.3|2115.8|2109.8|2115|2109|11
1682660400000|2023-04-28 05:40:00|2115|2109|2114.5|2108.5|2115.3|2109.3|2114.5|2108.5|9
1682660700000|2023-04-28 05:45:00|2114.3|2108.3|2114.5|2108.5|2114.5|2108.5|2114.3|2108.3|2
1682661000000|2023-04-28 05:50:00|2114.3|2108.3|2113.5|2107.5|2114.5|2108.5|2112.5|2106.5|11
1682661300000|2023-04-28 05:55:00|2114|2108|2114.3|2108.3|2114.5|2108.5|2114|2108|3
1682661600000|2023-04-28 06:00:00|2114.5|2108.5|2113|2107|2114.5|2108.5|2111.1|2105.1|31
1682661900000|2023-04-28 06:05:00|2113.3|2107.3|2112.3|2106.3|2113.5|2107.5|2112.3|2106.3|12
1682662200000|2023-04-28 06:10:00|2112|2106|2111.3|2105.3|2112|2106|2111.3|2105.3|3
1682662500000|2023-04-28 06:15:00|2111|2105|2113|2107|2113.5|2107.5|2110.8|2104.8|11
1682662800000|2023-04-28 06:20:00|2112.8|2106.8|2114.5|2108.5|2114.5|2108.5|2112.8|2106.8|6
1682663100000|2023-04-28 06:25:00|2114.3|2108.3|2114|2108|2114.3|2108.3|2113.8|2107.8|5
1682663400000|2023-04-28 06:30:00|2113.8|2107.8|2113|2107|2113.8|2107.8|2112.8|2106.8|8
1682663700000|2023-04-28 06:35:00|2113.3|2107.3|2113.8|2107.8|2114|2108|2113.3|2107.3|4
1682664000000|2023-04-28 06:40:00|2114|2108|2115.3|2109.3|2115.8|2109.8|2113.3|2107.3|29
1682664300000|2023-04-28 06:45:00|2115|2109|2115.5|2109.5|2116.8|2110.8|2114.5|2108.5|23
1682664600000|2023-04-28 06:50:00|2116|2110|2112.5|2106.5|2116|2110|2112.3|2106.3|27
1682664900000|2023-04-28 06:55:00|2112.3|2106.3|2104|2098|2112.3|2106.3|2104|2098|84
1682665200000|2023-04-28 07:00:00|2104.3|2098.3|2109.5|2103.5|2110.1|2104.1|2104|2098|50
1682665500000|2023-04-28 07:05:00|2109.1|2103.1|2109.4|2103.4|2109.4|2103.4|2108.4|2102.4|25
1682665800000|2023-04-28 07:10:00|2109.6|2103.6|2118.4|2112.4|2118.4|2112.4|2109.6|2103.6|50
1682666100000|2023-04-28 07:15:00|2118.6|2112.6|2118.1|2112.1|2120.4|2114.4|2112.3|2106.3|66
1682666400000|2023-04-28 07:20:00|2118.4|2112.4|2122.6|2116.6|2122.9|2116.9|2118.4|2112.4|41
1682666700000|2023-04-28 07:25:00|2121.6|2115.6|2121.6|2115.6|2121.9|2115.9|2118.9|2112.9|24
1682667000000|2023-04-28 07:30:00|2121.9|2115.9|2122.1|2116.1|2123.4|2117.4|2121.6|2115.6|20
1682667300000|2023-04-28 07:35:00|2122.4|2116.4|2120.6|2114.6|2122.4|2116.4|2117.9|2111.9|28
1682667600000|2023-04-28 07:40:00|2120.9|2114.9|2121.6|2115.6|2121.6|2115.6|2120.1|2114.1|18
1682667900000|2023-04-28 07:45:00|2121.9|2115.9|2121.5|2115.5|2122.4|2116.4|2120.5|2114.5|30
1682668200000|2023-04-28 07:50:00|2121.4|2115.4|2122.1|2116.1|2122.1|2116.1|2121.1|2115.1|14
1682668500000|2023-04-28 07:55:00|2122.4|2116.4|2120.4|2114.4|2122.6|2116.6|2117.6|2111.6|34
1682668800000|2023-04-28 08:00:00|2120.6|2114.6|2120.6|2114.6|2121.6|2115.6|2119.9|2113.9|24
1682669100000|2023-04-28 08:05:00|2120.9|2114.9|2121.1|2115.1|2121.9|2115.9|2118|2112|34
1682669400000|2023-04-28 08:10:00|2121.4|2115.4|2118.9|2112.9|2121.9|2115.9|2118|2112|43
1682669700000|2023-04-28 08:15:00|2119.6|2113.6|2122.4|2116.4|2122.6|2116.6|2119.1|2113.1|32
1682670000000|2023-04-28 08:20:00|2122.6|2116.6|2131|2125|2131|2125|2121.6|2115.6|59
1682670300000|2023-04-28 08:25:00|2131.1|2125.1|2129.9|2123.9|2132.1|2126.1|2128.1|2122.1|53
1682670600000|2023-04-28 08:30:00|2130.1|2124.1|2129.6|2123.6|2130.4|2124.4|2127.9|2121.9|27
1682670900000|2023-04-28 08:35:00|2129.4|2123.4|2128.9|2122.9|2129.4|2123.4|2128.4|2122.4|11
1682671200000|2023-04-28 08:40:00|2129.1|2123.1|2128.9|2122.9|2130.6|2124.6|2128.9|2122.9|17
1682671500000|2023-04-28 08:45:00|2129.1|2123.1|2128.6|2122.6|2129.1|2123.1|2128.4|2122.4|13
1682671800000|2023-04-28 08:50:00|2128.9|2122.9|2125.9|2119.9|2128.9|2122.9|2125.5|2119.5|16
1682672100000|2023-04-28 08:55:00|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|2124.4|2118.4|24
1682672400000|2023-04-28 09:00:00|2125.4|2119.4|2124.1|2118.1|2125.4|2119.4|2123.1|2117.1|26
1682672700000|2023-04-28 09:05:00|2124.4|2118.4|2121.9|2115.9|2124.4|2118.4|2121.9|2115.9|26
1682673000000|2023-04-28 09:10:00|2121.6|2115.6|2123.6|2117.6|2123.6|2117.6|2120.9|2114.9|20
1682673300000|2023-04-28 09:15:00|2123.4|2117.4|2125.4|2119.4|2125.4|2119.4|2123.1|2117.1|25
1682673600000|2023-04-28 09:20:00|2125.1|2119.1|2122.4|2116.4|2125.1|2119.1|2122.4|2116.4|22
1682673900000|2023-04-28 09:25:00|2122.1|2116.1|2126.4|2120.4|2126.4|2120.4|2122.1|2116.1|22
1682674200000|2023-04-28 09:30:00|2126.1|2120.1|2126.4|2120.4|2127.6|2121.6|2125.9|2119.9|20
1682674500000|2023-04-28 09:35:00|2126.1|2120.1|2125.4|2119.4|2126.1|2120.1|2124.9|2118.9|11
1682674800000|2023-04-28 09:40:00|2125.6|2119.6|2125.9|2119.9|2126.1|2120.1|2125.1|2119.1|20
1682675100000|2023-04-28 09:45:00|2125.6|2119.6|2125.6|2119.6|2126.6|2120.6|2125.4|2119.4|13
1682675400000|2023-04-28 09:50:00|2125.4|2119.4|2125.4|2119.4|2125.9|2119.9|2125.1|2119.1|13
1682675700000|2023-04-28 09:55:00|2125.9|2119.9|2126.4|2120.4|2126.9|2120.9|2125.9|2119.9|12
1682676000000|2023-04-28 10:00:00|2126.6|2120.6|2127.1|2121.1|2127.1|2121.1|2124.9|2118.9|32
1682676300000|2023-04-28 10:05:00|2126.9|2120.9|2129.9|2123.9|2131.6|2125.6|2126.6|2120.6|36
1682676600000|2023-04-28 10:10:00|2130.4|2124.4|2130.4|2124.4|2131.6|2125.6|2128.9|2122.9|29
1682676900000|2023-04-28 10:15:00|2130.1|2124.1|2131.1|2125.1|2131.4|2125.4|2129.9|2123.9|24
1682677200000|2023-04-28 10:20:00|2130.9|2124.9|2131.9|2125.9|2131.9|2125.9|2130.6|2124.6|18
1682677500000|2023-04-28 10:25:00|2131.6|2125.6|2131.6|2125.6|2132.1|2126.1|2130.9|2124.9|17
1682677800000|2023-04-28 10:30:00|2131.4|2125.4|2129.1|2123.1|2131.4|2125.4|2127.9|2121.9|24
1682678100000|2023-04-28 10:35:00|2129.6|2123.6|2129.1|2123.1|2129.9|2123.9|2128.9|2122.9|20
1682678400000|2023-04-28 10:40:00|2129.4|2123.4|2129.6|2123.6|2129.9|2123.9|2129.1|2123.1|16
1682678700000|2023-04-28 10:45:00|2129.4|2123.4|2131.1|2125.1|2131.9|2125.9|2129.4|2123.4|17
1682679000000|2023-04-28 10:50:00|2130.9|2124.9|2130.4|2124.4|2131.4|2125.4|2130.4|2124.4|16
1682679300000|2023-04-28 10:55:00|2130.9|2124.9|2131.6|2125.6|2132.1|2126.1|2130.9|2124.9|8
1682679600000|2023-04-28 11:00:00|2131.1|2125.1|2132.1|2126.1|2132.4|2126.4|2130.4|2124.4|20
1682679900000|2023-04-28 11:05:00|2131.4|2125.4|2131.9|2125.9|2132.1|2126.1|2131.4|2125.4|10
1682680200000|2023-04-28 11:10:00|2132.1|2126.1|2132.1|2126.1|2132.4|2126.4|2131.9|2125.9|7
1682680500000|2023-04-28 11:15:00|2132.4|2126.4|2138|2132|2140.1|2134.1|2132.4|2126.4|65
1682680800000|2023-04-28 11:20:00|2137.9|2131.9|2138.4|2132.4|2138.4|2132.4|2135.4|2129.4|35
1682681100000|2023-04-28 11:25:00|2138.6|2132.6|2143.8|2137.8|2145.5|2139.5|2138.6|2132.6|42
1682681400000|2023-04-28 11:30:00|2144|2138|2140.1|2134.1|2144|2138|2140.1|2134.1|43
1682681700000|2023-04-28 11:35:00|2140.4|2134.4|2137.9|2131.9|2141.6|2135.6|2137.6|2131.6|26
1682682000000|2023-04-28 11:40:00|2137.6|2131.6|2131.1|2125.1|2137.6|2131.6|2130.6|2124.6|36
1682682300000|2023-04-28 11:45:00|2131.4|2125.4|2135.1|2129.1|2135.1|2129.1|2130.6|2124.6|40
1682682600000|2023-04-28 11:50:00|2135.4|2129.4|2135.6|2129.6|2136.6|2130.6|2135.4|2129.4|37
1682682900000|2023-04-28 11:55:00|2135.9|2129.9|2135.1|2129.1|2136.9|2130.9|2134.1|2128.1|40
1682683200000|2023-04-28 12:00:00|2135.4|2129.4|2134.4|2128.4|2136.9|2130.9|2133|2127|43
1682683500000|2023-04-28 12:05:00|2134.1|2128.1|2132.6|2126.6|2134.4|2128.4|2129.6|2123.6|38
1682683800000|2023-04-28 12:10:00|2132.4|2126.4|2132.6|2126.6|2133.1|2127.1|2131.1|2125.1|32
1682684100000|2023-04-28 12:15:00|2132.9|2126.9|2137.6|2131.6|2137.6|2131.6|2132.9|2126.9|40
1682684400000|2023-04-28 12:20:00|2138.4|2132.4|2138.6|2132.6|2140.1|2134.1|2137.4|2131.4|39
1682684700000|2023-04-28 12:25:00|2138.9|2132.9|2136.9|2130.9|2138.9|2132.9|2136.9|2130.9|32
1682685000000|2023-04-28 12:30:00|2137.1|2131.1|2136.1|2130.1|2140.6|2134.6|2135.6|2129.6|160
1682685300000|2023-04-28 12:35:00|2135.9|2129.9|2138.6|2132.6|2139.6|2133.6|2135.9|2129.9|68
1682685600000|2023-04-28 12:40:00|2138.9|2132.9|2138.6|2132.6|2140.6|2134.6|2138.6|2132.6|32
1682685900000|2023-04-28 12:45:00|2138.4|2132.4|2137.9|2131.9|2138.9|2132.9|2137.4|2131.4|19
1682686200000|2023-04-28 12:50:00|2138.1|2132.1|2139.9|2133.9|2140.4|2134.4|2137.6|2131.6|45
1682686500000|2023-04-28 12:55:00|2139.4|2133.4|2139.6|2133.6|2139.6|2133.6|2138.4|2132.4|23
1682686800000|2023-04-28 13:00:00|2139.9|2133.9|2141.1|2135.1|2141.9|2135.9|2139.6|2133.6|35
1682687100000|2023-04-28 13:05:00|2141.4|2135.4|2141.6|2135.6|2142.1|2136.1|2140.9|2134.9|25
1682687400000|2023-04-28 13:10:00|2141.4|2135.4|2144.6|2138.6|2145.1|2139.1|2141.4|2135.4|40
1682687700000|2023-04-28 13:15:00|2144.4|2138.4|2140.4|2134.4|2144.4|2138.4|2138.1|2132.1|50
1682688000000|2023-04-28 13:20:00|2140.6|2134.6|2140.6|2134.6|2140.9|2134.9|2139.4|2133.4|30
1682688300000|2023-04-28 13:25:00|2140.9|2134.9|2143.1|2137.1|2143.6|2137.6|2140.1|2134.1|36
1682688600000|2023-04-28 13:30:00|2142.9|2136.9|2144.9|2138.9|2145.6|2139.6|2142.9|2136.9|87
1682688900000|2023-04-28 13:35:00|2145.1|2139.1|2145.9|2139.9|2146.4|2140.4|2144.1|2138.1|47
1682689200000|2023-04-28 13:40:00|2145.6|2139.6|2143.9|2137.9|2146.1|2140.1|2142.1|2136.1|49
1682689500000|2023-04-28 13:45:00|2143.6|2137.6|2144.4|2138.4|2144.9|2138.9|2143.6|2137.6|31
1682689800000|2023-04-28 13:50:00|2144.1|2138.1|2144.6|2138.6|2145.1|2139.1|2144.1|2138.1|15
1682690100000|2023-04-28 13:55:00|2144.9|2138.9|2147.6|2141.6|2148.9|2142.9|2144.9|2138.9|52
1682690400000|2023-04-28 14:00:00|2146.4|2140.4|2151.6|2145.6|2151.6|2145.6|2145.6|2139.6|64
1682690700000|2023-04-28 14:05:00|2151.9|2145.9|2151.6|2145.6|2152.6|2146.6|2151.6|2145.6|29
1682691000000|2023-04-28 14:10:00|2151.4|2145.4|2148.9|2142.9|2151.6|2145.6|2148.6|2142.6|29
1682691300000|2023-04-28 14:15:00|2149.1|2143.1|2150.9|2144.9|2151.9|2145.9|2148.6|2142.6|41
1682691600000|2023-04-28 14:20:00|2150.6|2144.6|2156.4|2150.4|2156.4|2150.4|2150.4|2144.4|56
1682691900000|2023-04-28 14:25:00|2155.9|2149.9|2156.9|2150.9|2156.9|2150.9|2155.4|2149.4|35
1682692200000|2023-04-28 14:30:00|2157.4|2151.4|2157.4|2151.4|2157.6|2151.6|2156.9|2150.9|17
1682692500000|2023-04-28 14:35:00|2157.6|2151.6|2153.6|2147.6|2157.9|2151.9|2153.4|2147.4|37
1682692800000|2023-04-28 14:40:00|2153.4|2147.4|2148.1|2142.1|2153.4|2147.4|2146.9|2140.9|74
1682693100000|2023-04-28 14:45:00|2148.4|2142.4|2148.9|2142.9|2152.4|2146.4|2148.4|2142.4|67
1682693400000|2023-04-28 14:50:00|2149.6|2143.6|2145.4|2139.4|2149.6|2143.6|2145.4|2139.4|58
1682693700000|2023-04-28 14:55:00|2145.1|2139.1|2150.6|2144.6|2151.1|2145.1|2143.1|2137.1|82
1682694000000|2023-04-28 15:00:00|2151.1|2145.1|2154.9|2148.9|2155.9|2149.9|2149.6|2143.6|85
1682694300000|2023-04-28 15:05:00|2155.1|2149.1|2154.1|2148.1|2156.4|2150.4|2152.8|2146.8|83
1682694600000|2023-04-28 15:10:00|2153.9|2147.9|2152.1|2146.1|2153.9|2147.9|2147.9|2141.9|52
1682694900000|2023-04-28 15:15:00|2151.9|2145.9|2152.6|2146.6|2154.3|2148.3|2146.8|2140.8|129
1682695200000|2023-04-28 15:20:00|2152.9|2146.9|2155.9|2149.9|2156.1|2150.1|2152.9|2146.9|41
1682695500000|2023-04-28 15:25:00|2156.1|2150.1|2159.6|2153.6|2160.9|2154.9|2155.9|2149.9|39
1682695800000|2023-04-28 15:30:00|2159.9|2153.9|2157.9|2151.9|2160.6|2154.6|2157.1|2151.1|53
1682696100000|2023-04-28 15:35:00|2157.6|2151.6|2157.6|2151.6|2158.4|2152.4|2156.4|2150.4|43
1682696400000|2023-04-28 15:40:00|2157.9|2151.9|2156.6|2150.6|2158.1|2152.1|2155.6|2149.6|54
1682696700000|2023-04-28 15:45:00|2156.4|2150.4|2153.6|2147.6|2156.6|2150.6|2153.6|2147.6|25
1682697000000|2023-04-28 15:50:00|2154.4|2148.4|2158.4|2152.4|2158.4|2152.4|2154.4|2148.4|40
1682697300000|2023-04-28 15:55:00|2158.1|2152.1|2156.6|2150.6|2158.6|2152.6|2156.1|2150.1|18
1682697600000|2023-04-28 16:00:00|2156.9|2150.9|2153.6|2147.6|2157.1|2151.1|2153.6|2147.6|14
1682697900000|2023-04-28 16:05:00|2153.4|2147.4|2153.9|2147.9|2153.9|2147.9|2153.4|2147.4|23
1682698200000|2023-04-28 16:10:00|2153.6|2147.6|2153.9|2147.9|2153.9|2147.9|2153.6|2147.6|2
1682698500000|2023-04-28 16:15:00|2154.1|2148.1|2156.9|2150.9|2156.9|2150.9|2153.9|2147.9|12
1682698800000|2023-04-28 16:20:00|2157.6|2151.6|2154.1|2148.1|2157.6|2151.6|2153.4|2147.4|13
1682699100000|2023-04-28 16:25:00|2153.9|2147.9|2154.4|2148.4|2155.1|2149.1|2153.4|2147.4|20
1682699400000|2023-04-28 16:30:00|2154.6|2148.6|2153.4|2147.4|2156.4|2150.4|2153.4|2147.4|29
1682699700000|2023-04-28 16:35:00|2153.6|2147.6|2152.9|2146.9|2153.6|2147.6|2152.6|2146.6|11
1682700000000|2023-04-28 16:40:00|2152.1|2146.1|2152.9|2146.9|2152.9|2146.9|2152.1|2146.1|2
1682700300000|2023-04-28 16:45:00|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|2151.9|2145.9|10
1682700600000|2023-04-28 16:50:00|2152.4|2146.4|2151.6|2145.6|2152.6|2146.6|2151.4|2145.4|13
1682700900000|2023-04-28 16:55:00|2151.9|2145.9|2152.1|2146.1|2152.5|2146.5|2151.6|2145.6|40
1682701200000|2023-04-28 17:00:00|2152|2146|2151.1|2145.1|2152|2146|2149.8|2143.8|31
1682701500000|2023-04-28 17:05:00|2150.9|2144.9|2151.1|2145.1|2151.1|2145.1|2150.9|2144.9|24
1682701800000|2023-04-28 17:10:00|2150.9|2144.9|2152.3|2146.3|2152.3|2146.3|2150.9|2144.9|13
1682702100000|2023-04-28 17:15:00|2152|2146|2151.8|2145.8|2152.4|2146.4|2151.6|2145.6|50
1682702400000|2023-04-28 17:20:00|2151.6|2145.6|2152.4|2146.4|2152.4|2146.4|2151.6|2145.6|34
1682702700000|2023-04-28 17:25:00|2152.3|2146.3|2151.6|2145.6|2152.4|2146.4|2151.6|2145.6|19
1682703000000|2023-04-28 17:30:00|2151.4|2145.4|2151.9|2145.9|2151.9|2145.9|2151.4|2145.4|17
1682703300000|2023-04-28 17:35:00|2151.6|2145.6|2151.9|2145.9|2151.9|2145.9|2151.6|2145.6|62
1682703600000|2023-04-28 17:40:00|2152.3|2146.3|2153.6|2147.6|2154.1|2148.1|2152.3|2146.3|6
1682703900000|2023-04-28 17:45:00|2153.1|2147.1|2151.9|2145.9|2153.1|2147.1|2151.9|2145.9|30
1682704500000|2023-04-28 17:55:00|2152.1|2146.1|2158.3|2139.5|2158.3|2146.1|2152|2138.8|6
1682899200000|2023-05-01 00:00:00|2158.5|2138.8|2158.5|2138.8|2158.5|2138.8|2158.5|2138.8|1
1682985600000|2023-05-02 00:00:00|2154.9|2148.9|2157.9|2151.9|2157.9|2151.9|2154.9|2148.9|5
1682985900000|2023-05-02 00:05:00|2157.8|2151.8|2157.5|2151.5|2157.8|2151.8|2156.1|2150.1|8
1682986200000|2023-05-02 00:10:00|2157.3|2151.3|2155.3|2149.3|2157.3|2151.3|2155.3|2149.3|10
1682986500000|2023-05-02 00:15:00|2154.5|2148.5|2154.3|2148.3|2154.5|2148.5|2152.5|2146.5|9
1682987100000|2023-05-02 00:25:00|2154.5|2148.5|2155|2149|2155.3|2149.3|2154.5|2148.5|5
1682987400000|2023-05-02 00:30:00|2155.3|2149.3|2155.3|2149.3|2155.5|2149.5|2155.3|2149.3|3
1682987700000|2023-05-02 00:35:00|2155|2149|2153.5|2147.5|2155|2149|2152.9|2146.9|6
1682988000000|2023-05-02 00:40:00|2153|2147|2152|2146|2153|2147|2152|2146|2
1682988300000|2023-05-02 00:45:00|2151.8|2145.8|2151.8|2145.8|2151.8|2145.8|2151.8|2145.8|1
1682988600000|2023-05-02 00:50:00|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|1
1682989200000|2023-05-02 01:00:00|2151.3|2145.3|2151|2145|2151.3|2145.3|2151|2145|2
1682989800000|2023-05-02 01:10:00|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|1
1682990100000|2023-05-02 01:15:00|2150.5|2144.5|2152.5|2146.5|2152.5|2146.5|2150.5|2144.5|6
1682990400000|2023-05-02 01:20:00|2152.3|2146.3|2152.5|2146.5|2153|2147|2152.3|2146.3|15
1682990700000|2023-05-02 01:25:00|2152.8|2146.8|2153|2147|2153|2147|2152.8|2146.8|4
1682991000000|2023-05-02 01:30:00|2152.8|2146.8|2153|2147|2153|2147|2152.8|2146.8|2
1682991300000|2023-05-02 01:35:00|2153.3|2147.3|2153|2147|2153.3|2147.3|2153|2147|2
1682991600000|2023-05-02 01:40:00|2152.8|2146.8|2153.8|2147.8|2154|2148|2152.8|2146.8|6
1682991900000|2023-05-02 01:45:00|2154|2148|2154.3|2148.3|2154.5|2148.5|2153.8|2147.8|8
1682992200000|2023-05-02 01:50:00|2154|2148|2154.3|2148.3|2154.3|2148.3|2153.3|2147.3|9
1682992500000|2023-05-02 01:55:00|2154.5|2148.5|2155|2149|2155.3|2149.3|2154.5|2148.5|6
1682992800000|2023-05-02 02:00:00|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|1
1682993100000|2023-05-02 02:05:00|2154.8|2148.8|2155|2149|2155.5|2149.5|2154.8|2148.8|10
1682993400000|2023-05-02 02:10:00|2154.8|2148.8|2155|2149|2155|2149|2154.5|2148.5|4
1682993700000|2023-05-02 02:15:00|2155.3|2149.3|2155|2149|2155.3|2149.3|2155|2149|2
1682994000000|2023-05-02 02:20:00|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|1
1682994600000|2023-05-02 02:30:00|2155|2149|2155.3|2149.3|2155.3|2149.3|2154.8|2148.8|7
1682994900000|2023-05-02 02:35:00|2155|2149|2153.5|2147.5|2155|2149|2153.3|2147.3|8
1682995200000|2023-05-02 02:40:00|2153.8|2147.8|2152|2146|2153.8|2147.8|2152|2146|10
1682995500000|2023-05-02 02:45:00|2152.3|2146.3|2153|2147|2153|2147|2152.3|2146.3|2
1682995800000|2023-05-02 02:50:00|2152.5|2146.5|2151.3|2145.3|2152.5|2146.5|2151.3|2145.3|4
1682996100000|2023-05-02 02:55:00|2151.5|2145.5|2151.5|2145.5|2151.8|2145.8|2151.5|2145.5|3
1682996400000|2023-05-02 03:00:00|2151.3|2145.3|2150.5|2144.5|2151.3|2145.3|2150.5|2144.5|2
1682997000000|2023-05-02 03:10:00|2150.3|2144.3|2150|2144|2150.3|2144.3|2149.5|2143.5|4
1682999100000|2023-05-02 03:45:00|2149.8|2143.8|2147.3|2141.3|2149.8|2143.8|2147.1|2141.1|5
1682999400000|2023-05-02 03:50:00|2149.9|2143.9|2151.3|2145.3|2151.3|2145.3|2149.9|2143.9|6
1683000600000|2023-05-02 04:10:00|2151.5|2145.5|2151.8|2145.8|2151.8|2145.8|2151.5|2145.5|4
1683001200000|2023-05-02 04:20:00|2150.5|2144.5|2150.3|2144.3|2150.5|2144.5|2150.3|2144.3|2
1683001500000|2023-05-02 04:25:00|2150.5|2144.5|2151.8|2145.8|2152|2146|2150.5|2144.5|3
1683001800000|2023-05-02 04:30:00|2152|2146|2152.5|2146.5|2152.5|2146.5|2151.8|2145.8|15
1683002100000|2023-05-02 04:35:00|2152.3|2146.3|2151.8|2145.8|2152.3|2146.3|2151.8|2145.8|12
1683002700000|2023-05-02 04:45:00|2151.5|2145.5|2151|2145|2151.5|2145.5|2149.8|2143.8|9
1683003600000|2023-05-02 05:00:00|2151.3|2145.3|2152.3|2146.3|2152.3|2146.3|2151.3|2145.3|3
1683004200000|2023-05-02 05:10:00|2151.8|2145.8|2150|2144|2151.8|2145.8|2150|2144|10
1683004500000|2023-05-02 05:15:00|2150.3|2144.3|2149|2143|2150.3|2144.3|2149|2143|5
1683004800000|2023-05-02 05:20:00|2149.3|2143.3|2148.3|2142.3|2149.5|2143.5|2148.3|2142.3|11
1683005100000|2023-05-02 05:25:00|2148.5|2142.5|2149.8|2143.8|2150.5|2144.5|2148|2142|10
1683005400000|2023-05-02 05:30:00|2150|2144|2149.5|2143.5|2150|2144|2149.3|2143.3|10
1683005700000|2023-05-02 05:35:00|2149.8|2143.8|2149.5|2143.5|2149.8|2143.8|2149.5|2143.5|6
1683006000000|2023-05-02 05:40:00|2149.8|2143.8|2147|2141|2149.8|2143.8|2147|2141|8
1683006300000|2023-05-02 05:45:00|2147.3|2141.3|2149.8|2143.8|2150.1|2144.1|2147.3|2141.3|10
1683006900000|2023-05-02 05:55:00|2149.5|2143.5|2154.8|2148.8|2155.1|2149.1|2148.3|2142.3|24
1683007200000|2023-05-02 06:00:00|2154.5|2148.5|2152.3|2146.3|2154.5|2148.5|2150.8|2144.8|35
1683007500000|2023-05-02 06:05:00|2152|2146|2152|2146|2152.5|2146.5|2151.5|2145.5|15
1683007800000|2023-05-02 06:10:00|2152.3|2146.3|2151.8|2145.8|2152.3|2146.3|2151.8|2145.8|3
1683008100000|2023-05-02 06:15:00|2152|2146|2152.3|2146.3|2152.5|2146.5|2152|2146|6
1683008400000|2023-05-02 06:20:00|2153|2147|2152.5|2146.5|2153|2147|2152|2146|5
1683008700000|2023-05-02 06:25:00|2152.8|2146.8|2152.3|2146.3|2152.8|2146.8|2152.3|2146.3|9
1683009000000|2023-05-02 06:30:00|2152|2146|2156.3|2150.3|2157.3|2151.3|2152|2146|26
1683009300000|2023-05-02 06:35:00|2156.5|2150.5|2155|2149|2157|2151|2154.5|2148.5|15
1683009600000|2023-05-02 06:40:00|2154.8|2148.8|2156.8|2150.8|2157|2151|2154|2148|11
1683009900000|2023-05-02 06:45:00|2157|2151|2159|2153|2159|2153|2156.8|2150.8|18
1683010200000|2023-05-02 06:50:00|2158.8|2152.8|2157.3|2151.3|2158.8|2152.8|2156.5|2150.5|8
1683010500000|2023-05-02 06:55:00|2157|2151|2153.5|2147.5|2157.1|2151.1|2152.5|2146.5|21
1683010800000|2023-05-02 07:00:00|2154.1|2148.1|2156.4|2150.4|2156.6|2150.6|2152.5|2146.5|60
1683011100000|2023-05-02 07:05:00|2156.1|2150.1|2156.9|2150.9|2159.8|2153.8|2154.6|2148.6|47
1683011400000|2023-05-02 07:10:00|2156.6|2150.6|2159.1|2153.1|2159.6|2153.6|2155.9|2149.9|34
1683011700000|2023-05-02 07:15:00|2159.4|2153.4|2157.1|2151.1|2159.4|2153.4|2157.1|2151.1|37
1683012000000|2023-05-02 07:20:00|2156.9|2150.9|2150.1|2144.1|2156.9|2150.9|2148.6|2142.6|68
1683012300000|2023-05-02 07:25:00|2149.4|2143.4|2149.6|2143.6|2151.6|2145.6|2148.5|2142.5|40
1683012600000|2023-05-02 07:30:00|2149.4|2143.4|2146.5|2140.5|2149.9|2143.9|2144.5|2138.5|50
1683012900000|2023-05-02 07:35:00|2146.6|2140.6|2143.9|2137.9|2147|2141|2142.9|2136.9|50
1683013200000|2023-05-02 07:40:00|2143.6|2137.6|2145.4|2139.4|2146.9|2140.9|2143.1|2137.1|58
1683013500000|2023-05-02 07:45:00|2145.6|2139.6|2145.9|2139.9|2147.4|2141.4|2144.6|2138.6|27
1683013800000|2023-05-02 07:50:00|2146.1|2140.1|2146.6|2140.6|2146.9|2140.9|2145.9|2139.9|18
1683014100000|2023-05-02 07:55:00|2146.9|2140.9|2145.6|2139.6|2146.9|2140.9|2145.1|2139.1|22
1683014400000|2023-05-02 08:00:00|2145.4|2139.4|2146.4|2140.4|2146.4|2140.4|2144.9|2138.9|29
1683014700000|2023-05-02 08:05:00|2146.1|2140.1|2150.1|2144.1|2150.6|2144.6|2145.9|2139.9|69
1683015000000|2023-05-02 08:10:00|2150.4|2144.4|2150.6|2144.6|2150.9|2144.9|2148.1|2142.1|51
1683015300000|2023-05-02 08:15:00|2150.9|2144.9|2153.1|2147.1|2156.1|2150.1|2150.9|2144.9|64
1683015600000|2023-05-02 08:20:00|2153.4|2147.4|2153.9|2147.9|2154.4|2148.4|2152.4|2146.4|33
1683015900000|2023-05-02 08:25:00|2154.1|2148.1|2155.9|2149.9|2155.9|2149.9|2152.4|2146.4|22
1683016200000|2023-05-02 08:30:00|2156.1|2150.1|2155.6|2149.6|2156.4|2150.4|2151.9|2145.9|70
1683016500000|2023-05-02 08:35:00|2155.4|2149.4|2156.9|2150.9|2156.9|2150.9|2154.6|2148.6|34
1683016800000|2023-05-02 08:40:00|2156.6|2150.6|2157.4|2151.4|2157.6|2151.6|2156.6|2150.6|18
1683017100000|2023-05-02 08:45:00|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2156.4|2150.4|24
1683017400000|2023-05-02 08:50:00|2157.9|2151.9|2156.1|2150.1|2158.1|2152.1|2155.4|2149.4|33
1683017700000|2023-05-02 08:55:00|2155.9|2149.9|2156.6|2150.6|2157.1|2151.1|2155.4|2149.4|19
1683018000000|2023-05-02 09:00:00|2156.9|2150.9|2155.6|2149.6|2157.6|2151.6|2155.6|2149.6|38
1683018300000|2023-05-02 09:05:00|2155.9|2149.9|2156.1|2150.1|2156.6|2150.6|2155.4|2149.4|17
1683018600000|2023-05-02 09:10:00|2155.9|2149.9|2155.9|2149.9|2156.4|2150.4|2155.9|2149.9|8
1683018900000|2023-05-02 09:15:00|2156.4|2150.4|2157.6|2151.6|2157.9|2151.9|2156.4|2150.4|15
1683019200000|2023-05-02 09:20:00|2157.9|2151.9|2157.6|2151.6|2158.1|2152.1|2157.4|2151.4|7
1683019500000|2023-05-02 09:25:00|2157.4|2151.4|2156.4|2150.4|2157.4|2151.4|2155.4|2149.4|25
1683019800000|2023-05-02 09:30:00|2156.1|2150.1|2156.4|2150.4|2156.6|2150.6|2155.1|2149.1|24
1683020100000|2023-05-02 09:35:00|2156.1|2150.1|2155.1|2149.1|2156.1|2150.1|2155.1|2149.1|20
1683020400000|2023-05-02 09:40:00|2155.4|2149.4|2155.6|2149.6|2156.4|2150.4|2155.4|2149.4|13
1683020700000|2023-05-02 09:45:00|2155.9|2149.9|2156.4|2150.4|2157.6|2151.6|2155.6|2149.6|26
1683021000000|2023-05-02 09:50:00|2156.6|2150.6|2158.1|2152.1|2158.4|2152.4|2156.6|2150.6|17
1683021300000|2023-05-02 09:55:00|2157.9|2151.9|2157.9|2151.9|2158.1|2152.1|2156.9|2150.9|24
1683021600000|2023-05-02 10:00:00|2157.6|2151.6|2156.4|2150.4|2157.6|2151.6|2156.1|2150.1|20
1683021900000|2023-05-02 10:05:00|2156.6|2150.6|2156.9|2150.9|2156.9|2150.9|2155.4|2149.4|16
1683022200000|2023-05-02 10:10:00|2156.6|2150.6|2158.6|2152.6|2158.6|2152.6|2155.1|2149.1|33
1683022500000|2023-05-02 10:15:00|2158.4|2152.4|2157.6|2151.6|2158.6|2152.6|2156.9|2150.9|33
1683022800000|2023-05-02 10:20:00|2157.4|2151.4|2157.4|2151.4|2157.9|2151.9|2157.1|2151.1|17
1683023100000|2023-05-02 10:25:00|2157.6|2151.6|2158.1|2152.1|2158.4|2152.4|2156.6|2150.6|25
1683023400000|2023-05-02 10:30:00|2157.9|2151.9|2158.6|2152.6|2158.6|2152.6|2157.1|2151.1|30
1683023700000|2023-05-02 10:35:00|2158.9|2152.9|2159.4|2153.4|2159.4|2153.4|2158.1|2152.1|14
1683024000000|2023-05-02 10:40:00|2159.6|2153.6|2159.9|2153.9|2159.9|2153.9|2158.9|2152.9|12
1683024300000|2023-05-02 10:45:00|2160.6|2154.6|2160.1|2154.1|2160.9|2154.9|2160.1|2154.1|4
1683024600000|2023-05-02 10:50:00|2160.4|2154.4|2161.4|2155.4|2161.6|2155.6|2160.1|2154.1|12
1683024900000|2023-05-02 10:55:00|2161.6|2155.6|2161.9|2155.9|2162.1|2156.1|2161.6|2155.6|6
1683025200000|2023-05-02 11:00:00|2161.6|2155.6|2160.1|2154.1|2161.6|2155.6|2159.6|2153.6|14
1683025500000|2023-05-02 11:05:00|2160.6|2154.6|2161.1|2155.1|2161.6|2155.6|2159.9|2153.9|17
1683025800000|2023-05-02 11:10:00|2161.6|2155.6|2159.4|2153.4|2161.6|2155.6|2159.1|2153.1|23
1683026100000|2023-05-02 11:15:00|2159.1|2153.1|2160.1|2154.1|2160.1|2154.1|2158.9|2152.9|15
1683026400000|2023-05-02 11:20:00|2160.4|2154.4|2160.4|2154.4|2162.1|2156.1|2160.4|2154.4|18
1683026700000|2023-05-02 11:25:00|2160.1|2154.1|2160.9|2154.9|2161.9|2155.9|2159.9|2153.9|33
1683027000000|2023-05-02 11:30:00|2160.6|2154.6|2157.4|2151.4|2160.9|2154.9|2156.4|2150.4|57
1683027300000|2023-05-02 11:35:00|2157.1|2151.1|2160.8|2154.8|2161.1|2155.1|2154.6|2148.6|46
1683027600000|2023-05-02 11:40:00|2161|2155|2160.4|2154.4|2162.1|2156.1|2160.4|2154.4|20
1683027900000|2023-05-02 11:45:00|2160.6|2154.6|2161.6|2155.6|2161.9|2155.9|2159.9|2153.9|21
1683028200000|2023-05-02 11:50:00|2161.4|2155.4|2161.4|2155.4|2162.4|2156.4|2160.4|2154.4|33
1683028500000|2023-05-02 11:55:00|2161.1|2155.1|2160.4|2154.4|2161.6|2155.6|2160.4|2154.4|25
1683028800000|2023-05-02 12:00:00|2160.6|2154.6|2161.6|2155.6|2161.6|2155.6|2160.4|2154.4|18
1683029100000|2023-05-02 12:05:00|2161.9|2155.9|2162.4|2156.4|2162.9|2156.9|2161.6|2155.6|33
1683029400000|2023-05-02 12:10:00|2162.1|2156.1|2161.6|2155.6|2162.1|2156.1|2160.6|2154.6|35
1683029700000|2023-05-02 12:15:00|2161.4|2155.4|2161.4|2155.4|2162.1|2156.1|2160.9|2154.9|31
1683030000000|2023-05-02 12:20:00|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2160.4|2154.4|46
1683030300000|2023-05-02 12:25:00|2161.9|2155.9|2166.1|2160.1|2166.1|2160.1|2161.4|2155.4|31
1683030600000|2023-05-02 12:30:00|2166.4|2160.4|2165.1|2159.1|2166.4|2160.4|2162.9|2156.9|39
1683030900000|2023-05-02 12:35:00|2164.9|2158.9|2164.4|2158.4|2165.1|2159.1|2164.1|2158.1|31
1683031200000|2023-05-02 12:40:00|2164.6|2158.6|2165.9|2159.9|2166.4|2160.4|2164.4|2158.4|25
1683031500000|2023-05-02 12:45:00|2166.1|2160.1|2162.3|2156.3|2166.1|2160.1|2161.9|2155.9|43
1683031800000|2023-05-02 12:50:00|2162|2156|2160.3|2154.3|2164.5|2158.5|2160|2154|53
1683032100000|2023-05-02 12:55:00|2160.5|2154.5|2160.3|2154.3|2160.8|2154.8|2160|2154|32
1683032400000|2023-05-02 13:00:00|2160.5|2154.5|2164.1|2158.1|2164.1|2158.1|2159.8|2153.8|47
1683032700000|2023-05-02 13:05:00|2164|2158|2165.5|2159.5|2166.5|2160.5|2163.8|2157.8|30
1683033000000|2023-05-02 13:10:00|2165.3|2159.3|2163.8|2157.8|2165.5|2159.5|2163.5|2157.5|33
1683033300000|2023-05-02 13:15:00|2163.5|2157.5|2166.3|2160.3|2166.3|2160.3|2163.5|2157.5|28
1683033600000|2023-05-02 13:20:00|2166|2160|2166.3|2160.3|2166.8|2160.8|2165.5|2159.5|22
1683033900000|2023-05-02 13:25:00|2166|2160|2166.8|2160.8|2166.8|2160.8|2165.8|2159.8|19
1683034200000|2023-05-02 13:30:00|2166.5|2160.5|2169.8|2163.8|2170|2164|2165.8|2159.8|50
1683034500000|2023-05-02 13:35:00|2170.3|2164.3|2172|2166|2172.5|2166.5|2169.8|2163.8|37
1683034800000|2023-05-02 13:40:00|2172.3|2166.3|2172|2166|2172.5|2166.5|2168|2162|54
1683035100000|2023-05-02 13:45:00|2172.3|2166.3|2172|2166|2173.5|2167.5|2171.8|2165.8|34
1683035400000|2023-05-02 13:50:00|2172.3|2166.3|2174.3|2168.3|2174.8|2168.8|2172.3|2166.3|40
1683035700000|2023-05-02 13:55:00|2174.5|2168.5|2174.5|2168.5|2175|2169|2173.8|2167.8|42
1683036000000|2023-05-02 14:00:00|2174.8|2168.8|2171.5|2165.5|2176.8|2170.8|2170.8|2164.8|109
1683036300000|2023-05-02 14:05:00|2171.8|2165.8|2169.3|2163.3|2172|2166|2167.3|2161.3|47
1683036600000|2023-05-02 14:10:00|2169.5|2163.5|2169.3|2163.3|2169.8|2163.8|2166.8|2160.8|47
1683036900000|2023-05-02 14:15:00|2168.3|2162.3|2166.3|2160.3|2169.3|2163.3|2164.3|2158.3|71
1683037200000|2023-05-02 14:20:00|2166.5|2160.5|2166.8|2160.8|2168.3|2162.3|2166.3|2160.3|63
1683037500000|2023-05-02 14:25:00|2165.8|2159.8|2168.3|2162.3|2171.3|2165.3|2164.5|2158.5|73
1683037800000|2023-05-02 14:30:00|2168.5|2162.5|2167|2161|2168.5|2162.5|2164.5|2158.5|43
1683038100000|2023-05-02 14:35:00|2166.5|2160.5|2164.5|2158.5|2166.8|2160.8|2164.3|2158.3|50
1683038400000|2023-05-02 14:40:00|2164.8|2158.8|2162|2156|2166.8|2160.8|2162|2156|45
1683038700000|2023-05-02 14:45:00|2161.8|2155.8|2160.5|2154.5|2161.8|2155.8|2159.8|2153.8|34
1683039000000|2023-05-02 14:50:00|2161|2155|2163.8|2157.8|2163.8|2157.8|2160.3|2154.3|49
1683039300000|2023-05-02 14:55:00|2164|2158|2165.5|2159.5|2165.8|2159.8|2162|2156|44
1683039600000|2023-05-02 15:00:00|2165.8|2159.8|2167.5|2161.5|2168.3|2162.3|2164.8|2158.8|70
1683039900000|2023-05-02 15:05:00|2168.8|2162.8|2171.5|2165.5|2171.5|2165.5|2167|2161|92
1683040200000|2023-05-02 15:10:00|2171.8|2165.8|2172.3|2166.3|2172.8|2166.8|2168.3|2162.3|90
1683040500000|2023-05-02 15:15:00|2172.5|2166.5|2176.3|2170.3|2177|2171|2172|2166|144
1683040800000|2023-05-02 15:20:00|2175.8|2169.8|2175.3|2169.3|2176.3|2170.3|2175|2169|47
1683041100000|2023-05-02 15:25:00|2175|2169|2169.3|2163.3|2175.8|2169.8|2169|2163|55
1683041400000|2023-05-02 15:30:00|2170.3|2164.3|2171.4|2165.4|2172.8|2166.8|2169.3|2163.3|35
1683041700000|2023-05-02 15:35:00|2170.9|2164.9|2170.6|2164.6|2172.6|2166.6|2169.6|2163.6|45
1683042000000|2023-05-02 15:40:00|2170.9|2164.9|2171.6|2165.6|2171.6|2165.6|2170.6|2164.6|14
1683042300000|2023-05-02 15:45:00|2171.4|2165.4|2164.6|2158.6|2171.6|2165.6|2164.6|2158.6|43
1683042600000|2023-05-02 15:50:00|2164.1|2158.1|2166.4|2160.4|2166.4|2160.4|2163.4|2157.4|42
1683042900000|2023-05-02 15:55:00|2166.1|2160.1|2165.4|2159.4|2166.4|2160.4|2164.4|2158.4|20
1683043200000|2023-05-02 16:00:00|2165.1|2159.1|2163.4|2157.4|2165.4|2159.4|2162.6|2156.6|34
1683043500000|2023-05-02 16:05:00|2164.6|2158.6|2165.1|2159.1|2165.6|2159.6|2163.9|2157.9|8
1683043800000|2023-05-02 16:10:00|2164.4|2158.4|2163.9|2157.9|2165.1|2159.1|2163.4|2157.4|13
1683044100000|2023-05-02 16:15:00|2163.6|2157.6|2164.1|2158.1|2164.4|2158.4|2163.1|2157.1|7
1683044400000|2023-05-02 16:20:00|2165.1|2159.1|2164.4|2158.4|2166.1|2160.1|2164.1|2158.1|15
1683044700000|2023-05-02 16:25:00|2164.6|2158.6|2163.6|2157.6|2164.6|2158.6|2163.6|2157.6|3
1683045000000|2023-05-02 16:30:00|2163.9|2157.9|2164.1|2158.1|2164.9|2158.9|2163.4|2157.4|7
1683045300000|2023-05-02 16:35:00|2164.4|2158.4|2164.9|2158.9|2164.9|2158.9|2163.9|2157.9|23
1683045600000|2023-05-02 16:40:00|2165.1|2159.1|2163.9|2157.9|2165.1|2159.1|2163.6|2157.6|18
1683045900000|2023-05-02 16:45:00|2163.6|2157.6|2164.1|2158.1|2165.1|2159.1|2163.6|2157.6|18
1683046200000|2023-05-02 16:50:00|2163.9|2157.9|2164.4|2158.4|2165.1|2159.1|2163.4|2157.4|20
1683046500000|2023-05-02 16:55:00|2164.6|2158.6|2167.5|2161.5|2169.4|2163.4|2164.4|2158.4|43
1683046800000|2023-05-02 17:00:00|2167.4|2161.4|2165.4|2159.4|2167.4|2161.4|2165.4|2159.4|19
1683047100000|2023-05-02 17:05:00|2164.9|2158.9|2164|2158|2165.4|2159.4|2163.8|2157.8|14
1683047400000|2023-05-02 17:10:00|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|2164|2158|4
1683048600000|2023-05-02 17:30:00|2164|2158|2165.5|2159.5|2165.5|2159.5|2164|2158|15
1683048900000|2023-05-02 17:35:00|2164|2158|2164.8|2158.8|2165|2159|2164|2158|27
1683049200000|2023-05-02 17:40:00|2165|2159|2165.3|2159.3|2166|2160|2165|2159|16
1683049500000|2023-05-02 17:45:00|2165.5|2159.5|2164.5|2158.5|2165.8|2159.8|2164.5|2158.5|10
1683049800000|2023-05-02 17:50:00|2164.4|2158.4|2163.4|2157.4|2164.8|2158.8|2163.4|2157.4|13
1683050100000|2023-05-02 17:55:00|2163.6|2157.6|2170|2151.3|2170|2157.6|2163.4|2151|6
1683072000000|2023-05-03 00:00:00|2166.9|2160.9|2165.1|2159.1|2166.9|2160.9|2165|2159|5
1683072300000|2023-05-03 00:05:00|2164.4|2158.4|2163.9|2157.9|2164.9|2158.9|2163.1|2157.1|13
1683072900000|2023-05-03 00:15:00|2163.8|2157.8|2165.6|2159.6|2165.8|2159.8|2163.8|2157.8|7
1683073800000|2023-05-03 00:30:00|2165.8|2159.8|2164|2158|2165.8|2159.8|2164|2158|8
1683074100000|2023-05-03 00:35:00|2163.8|2157.8|2163|2157|2163.8|2157.8|2162.6|2156.6|6
1683074400000|2023-05-03 00:40:00|2162.8|2156.8|2160.5|2154.5|2162.8|2156.8|2160.5|2154.5|3
1683075000000|2023-05-03 00:50:00|2161|2155|2162.6|2156.6|2162.8|2156.8|2161|2155|8
1683075300000|2023-05-03 00:55:00|2162.8|2156.8|2162.5|2156.5|2162.8|2156.8|2162.3|2156.3|4
1683075600000|2023-05-03 01:00:00|2161.8|2155.8|2159.8|2153.8|2162.3|2156.3|2159.8|2153.8|14
1683075900000|2023-05-03 01:05:00|2159.5|2153.5|2158.3|2152.3|2159.5|2153.5|2158.3|2152.3|6
1683076200000|2023-05-03 01:10:00|2158|2152|2158.8|2152.8|2159.6|2153.6|2158|2152|11
1683076500000|2023-05-03 01:15:00|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1683077100000|2023-05-03 01:25:00|2158.3|2152.3|2157|2151|2158.3|2152.3|2156.8|2150.8|10
1683077400000|2023-05-03 01:30:00|2156.5|2150.5|2156.8|2150.8|2156.8|2150.8|2156.5|2150.5|2
1683077700000|2023-05-03 01:35:00|2156.5|2150.5|2155.8|2149.8|2156.5|2150.5|2155.8|2149.8|2
1683078900000|2023-05-03 01:55:00|2155.5|2149.5|2155.8|2149.8|2155.8|2149.8|2155.5|2149.5|2
1683079200000|2023-05-03 02:00:00|2156|2150|2156|2150|2156|2150|2156|2150|1
1683080100000|2023-05-03 02:15:00|2155.8|2149.8|2154.8|2148.8|2155.8|2149.8|2154.8|2148.8|4
1683080700000|2023-05-03 02:25:00|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1683081600000|2023-05-03 02:40:00|2155.3|2149.3|2155.5|2149.5|2155.8|2149.8|2155.3|2149.3|3
1683081900000|2023-05-03 02:45:00|2156.5|2150.5|2155.8|2149.8|2156.5|2150.5|2155.8|2149.8|4
1683082200000|2023-05-03 02:50:00|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|2155.3|2149.3|3
1683082800000|2023-05-03 03:00:00|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|1
1683083700000|2023-05-03 03:15:00|2155|2149|2154.8|2148.8|2155|2149|2154.8|2148.8|2
1683084000000|2023-05-03 03:20:00|2154.5|2148.5|2153.5|2147.5|2154.5|2148.5|2153.5|2147.5|5
1683084300000|2023-05-03 03:25:00|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|1
1683084600000|2023-05-03 03:30:00|2153.5|2147.5|2154|2148|2154|2148|2153.5|2147.5|9
1683084900000|2023-05-03 03:35:00|2153.8|2147.8|2155.8|2149.8|2155.8|2149.8|2153.8|2147.8|17
1683085200000|2023-05-03 03:40:00|2155.5|2149.5|2155.3|2149.3|2155.5|2149.5|2155.3|2149.3|2
1683085800000|2023-05-03 03:50:00|2154|2148|2153.6|2147.6|2155|2149|2152.3|2146.3|11
1683086100000|2023-05-03 03:55:00|2153.5|2147.5|2151.3|2145.3|2153.5|2147.5|2151.3|2145.3|33
1683086400000|2023-05-03 04:00:00|2151.5|2145.5|2148.8|2142.8|2151.5|2145.5|2148.4|2142.4|39
1683086700000|2023-05-03 04:05:00|2149.3|2143.3|2151|2145|2151|2145|2149|2143|18
1683087000000|2023-05-03 04:10:00|2151.3|2145.3|2150.8|2144.8|2151.3|2145.3|2150.8|2144.8|3
1683087300000|2023-05-03 04:15:00|2150.5|2144.5|2149.8|2143.8|2150.5|2144.5|2149.8|2143.8|10
1683087900000|2023-05-03 04:25:00|2150|2144|2148.8|2142.8|2150|2144|2148.8|2142.8|5
1683088200000|2023-05-03 04:30:00|2148.5|2142.5|2148.8|2142.8|2148.8|2142.8|2148.5|2142.5|4
1683089100000|2023-05-03 04:45:00|2149|2143|2149|2143|2149.3|2143.3|2149|2143|3
1683089400000|2023-05-03 04:50:00|2149.5|2143.5|2150.8|2144.8|2150.8|2144.8|2149.5|2143.5|2
1683089700000|2023-05-03 04:55:00|2151|2145|2155.6|2149.6|2155.6|2149.6|2151|2145|5
1683090000000|2023-05-03 05:00:00|2155.5|2149.5|2151.5|2145.5|2155.5|2149.5|2151.3|2145.3|15
1683090300000|2023-05-03 05:05:00|2151.3|2145.3|2150.8|2144.8|2151.3|2145.3|2150.8|2144.8|3
1683090900000|2023-05-03 05:15:00|2151|2145|2152.3|2146.3|2152.8|2146.8|2151|2145|7
1683091200000|2023-05-03 05:20:00|2152|2146|2151|2145|2152|2146|2151|2145|7
1683091500000|2023-05-03 05:25:00|2150.8|2144.8|2150.8|2144.8|2151.5|2145.5|2150.8|2144.8|7
1683091800000|2023-05-03 05:30:00|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|1
1683092100000|2023-05-03 05:35:00|2150.8|2144.8|2151.8|2145.8|2151.8|2145.8|2150.8|2144.8|9
1683092400000|2023-05-03 05:40:00|2151.3|2145.3|2150.8|2144.8|2151.3|2145.3|2150.8|2144.8|5
1683093000000|2023-05-03 05:50:00|2150.5|2144.5|2151.8|2145.8|2152|2146|2150.5|2144.5|13
1683093300000|2023-05-03 05:55:00|2152|2146|2157.8|2151.8|2158.3|2152.3|2152|2146|35
1683093600000|2023-05-03 06:00:00|2157.5|2151.5|2158.8|2152.8|2159.3|2153.3|2155.8|2149.8|43
1683093900000|2023-05-03 06:05:00|2158.5|2152.5|2158.3|2152.3|2158.5|2152.5|2157.3|2151.3|12
1683094200000|2023-05-03 06:10:00|2158.5|2152.5|2158.3|2152.3|2158.8|2152.8|2157.8|2151.8|13
1683094500000|2023-05-03 06:15:00|2158|2152|2158|2152|2158.3|2152.3|2158|2152|5
1683094800000|2023-05-03 06:20:00|2158.3|2152.3|2158.3|2152.3|2159.3|2153.3|2157.8|2151.8|18
1683095100000|2023-05-03 06:25:00|2158|2152|2158.8|2152.8|2158.8|2152.8|2158|2152|11
1683095400000|2023-05-03 06:30:00|2158.5|2152.5|2157.8|2151.8|2158.5|2152.5|2157.3|2151.3|9
1683095700000|2023-05-03 06:35:00|2157.3|2151.3|2155.5|2149.5|2157.3|2151.3|2155.3|2149.3|14
1683096000000|2023-05-03 06:40:00|2155.8|2149.8|2154.3|2148.3|2155.8|2149.8|2154.3|2148.3|15
1683096300000|2023-05-03 06:45:00|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1683096600000|2023-05-03 06:50:00|2155.8|2149.8|2149.8|2143.8|2156|2150|2148.4|2142.4|45
1683096900000|2023-05-03 06:55:00|2150|2144|2151.1|2145.1|2151.8|2145.8|2150|2144|10
1683097200000|2023-05-03 07:00:00|2150.9|2144.9|2158|2152|2158|2152|2150.4|2144.4|100
1683097500000|2023-05-03 07:05:00|2157.8|2151.8|2154.1|2148.1|2157.8|2151.8|2152.6|2146.6|54
1683097800000|2023-05-03 07:10:00|2154.4|2148.4|2156.6|2150.6|2157.9|2151.9|2154.4|2148.4|54
1683098100000|2023-05-03 07:15:00|2156.4|2150.4|2157.4|2151.4|2158.1|2152.1|2154.5|2148.5|50
1683098400000|2023-05-03 07:20:00|2157.6|2151.6|2155.9|2149.9|2159.9|2153.9|2155.6|2149.6|68
1683098700000|2023-05-03 07:25:00|2155.6|2149.6|2153.4|2147.4|2156.1|2150.1|2153.4|2147.4|25
1683099000000|2023-05-03 07:30:00|2153.1|2147.1|2150.6|2144.6|2154.1|2148.1|2150.4|2144.4|30
1683099300000|2023-05-03 07:35:00|2150.9|2144.9|2155.9|2149.9|2157.4|2151.4|2150.9|2144.9|54
1683099600000|2023-05-03 07:40:00|2156.1|2150.1|2156.9|2150.9|2157.6|2151.6|2155.6|2149.6|33
1683099900000|2023-05-03 07:45:00|2157.1|2151.1|2156.4|2150.4|2157.6|2151.6|2155.9|2149.9|14
1683100200000|2023-05-03 07:50:00|2156.6|2150.6|2156.4|2150.4|2157.9|2151.9|2156.4|2150.4|18
1683100500000|2023-05-03 07:55:00|2156.6|2150.6|2160.6|2154.6|2160.9|2154.9|2156.1|2150.1|27
1683100800000|2023-05-03 08:00:00|2160.9|2154.9|2159.4|2153.4|2161.4|2155.4|2158.9|2152.9|41
1683101100000|2023-05-03 08:05:00|2159.6|2153.6|2158.9|2152.9|2159.6|2153.6|2158.9|2152.9|26
1683101400000|2023-05-03 08:10:00|2159.1|2153.1|2149.6|2143.6|2159.1|2153.1|2149.1|2143.1|37
1683101700000|2023-05-03 08:15:00|2149.9|2143.9|2154.4|2148.4|2154.9|2148.9|2149.9|2143.9|45
1683102000000|2023-05-03 08:20:00|2154.6|2148.6|2154.6|2148.6|2157.4|2151.4|2154.6|2148.6|34
1683102300000|2023-05-03 08:25:00|2154.4|2148.4|2149.4|2143.4|2154.4|2148.4|2149.4|2143.4|34
1683102600000|2023-05-03 08:30:00|2149.6|2143.6|2150.6|2144.6|2151.9|2145.9|2149.6|2143.6|27
1683102900000|2023-05-03 08:35:00|2150.4|2144.4|2153.1|2147.1|2153.1|2147.1|2150.4|2144.4|36
1683103200000|2023-05-03 08:40:00|2153.4|2147.4|2154.6|2148.6|2155.1|2149.1|2153.1|2147.1|28
1683103500000|2023-05-03 08:45:00|2154.4|2148.4|2154.4|2148.4|2155.6|2149.6|2152.9|2146.9|30
1683103800000|2023-05-03 08:50:00|2153.9|2147.9|2156.1|2150.1|2157.6|2151.6|2153.9|2147.9|43
1683104100000|2023-05-03 08:55:00|2156.4|2150.4|2154.4|2148.4|2156.4|2150.4|2154.1|2148.1|44
1683104400000|2023-05-03 09:00:00|2154.6|2148.6|2154.6|2148.6|2155.6|2149.6|2154.4|2148.4|34
1683104700000|2023-05-03 09:05:00|2154.4|2148.4|2154.1|2148.1|2155.1|2149.1|2153.1|2147.1|30
1683105000000|2023-05-03 09:10:00|2153.9|2147.9|2154.6|2148.6|2155.9|2149.9|2153.9|2147.9|31
1683105300000|2023-05-03 09:15:00|2154.4|2148.4|2153.9|2147.9|2156.9|2150.9|2153.9|2147.9|38
1683105600000|2023-05-03 09:20:00|2154.1|2148.1|2155.4|2149.4|2156.1|2150.1|2154.1|2148.1|45
1683105900000|2023-05-03 09:25:00|2156.1|2150.1|2153.9|2147.9|2156.1|2150.1|2153.6|2147.6|31
1683106200000|2023-05-03 09:30:00|2154.1|2148.1|2154.6|2148.6|2155.9|2149.9|2153.6|2147.6|28
1683106500000|2023-05-03 09:35:00|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|2153.6|2147.6|15
1683106800000|2023-05-03 09:40:00|2153.9|2147.9|2154.9|2148.9|2154.9|2148.9|2153.6|2147.6|9
1683107100000|2023-05-03 09:45:00|2154.6|2148.6|2153.9|2147.9|2154.6|2148.6|2153.4|2147.4|29
1683107400000|2023-05-03 09:50:00|2154.1|2148.1|2154.9|2148.9|2155.1|2149.1|2153.6|2147.6|28
1683107700000|2023-05-03 09:55:00|2155.1|2149.1|2154.9|2148.9|2155.1|2149.1|2153.9|2147.9|23
1683108000000|2023-05-03 10:00:00|2154.6|2148.6|2154.4|2148.4|2155.4|2149.4|2154.1|2148.1|20
1683108300000|2023-05-03 10:05:00|2154.9|2148.9|2154.4|2148.4|2155.9|2149.9|2153.6|2147.6|21
1683108600000|2023-05-03 10:10:00|2154.6|2148.6|2154.1|2148.1|2155.1|2149.1|2153.6|2147.6|22
1683108900000|2023-05-03 10:15:00|2153.9|2147.9|2150.6|2144.6|2153.9|2147.9|2149.9|2143.9|24
1683109200000|2023-05-03 10:20:00|2150.4|2144.4|2151.1|2145.1|2151.1|2145.1|2149.6|2143.6|14
1683109500000|2023-05-03 10:25:00|2150.9|2144.9|2151.6|2145.6|2152.4|2146.4|2150.6|2144.6|16
1683109800000|2023-05-03 10:30:00|2151.9|2145.9|2151.9|2145.9|2152.1|2146.1|2151.6|2145.6|19
1683110100000|2023-05-03 10:35:00|2152.1|2146.1|2155.1|2149.1|2156.6|2150.6|2151.9|2145.9|30
1683110400000|2023-05-03 10:40:00|2154.9|2148.9|2154.4|2148.4|2155.1|2149.1|2154.4|2148.4|15
1683110700000|2023-05-03 10:45:00|2154.1|2148.1|2155.9|2149.9|2156.4|2150.4|2154.1|2148.1|30
1683111000000|2023-05-03 10:50:00|2155.6|2149.6|2156.6|2150.6|2156.9|2150.9|2154.6|2148.6|19
1683111300000|2023-05-03 10:55:00|2156.4|2150.4|2153.6|2147.6|2156.4|2150.4|2153.6|2147.6|22
1683111600000|2023-05-03 11:00:00|2153.9|2147.9|2151.6|2145.6|2154.4|2148.4|2151.1|2145.1|29
1683111900000|2023-05-03 11:05:00|2151.4|2145.4|2154.1|2148.1|2154.9|2148.9|2150.6|2144.6|37
1683112200000|2023-05-03 11:10:00|2153.9|2147.9|2151.6|2145.6|2153.9|2147.9|2150.6|2144.6|51
1683112500000|2023-05-03 11:15:00|2151.4|2145.4|2154.1|2148.1|2154.1|2148.1|2151.4|2145.4|25
1683112800000|2023-05-03 11:20:00|2153.9|2147.9|2152.1|2146.1|2153.9|2147.9|2151.1|2145.1|32
1683113100000|2023-05-03 11:25:00|2151.9|2145.9|2152.9|2146.9|2153.4|2147.4|2151.9|2145.9|26
1683113400000|2023-05-03 11:30:00|2153.1|2147.1|2154.4|2148.4|2154.4|2148.4|2152.9|2146.9|15
1683113700000|2023-05-03 11:35:00|2154.6|2148.6|2152.1|2146.1|2154.6|2148.6|2152.1|2146.1|22
1683114000000|2023-05-03 11:40:00|2152.4|2146.4|2152.6|2146.6|2153.6|2147.6|2149|2143|28
1683114300000|2023-05-03 11:45:00|2152.4|2146.4|2153.4|2147.4|2153.9|2147.9|2151.1|2145.1|38
1683114600000|2023-05-03 11:50:00|2153.1|2147.1|2150.4|2144.4|2153.1|2147.1|2149.4|2143.4|39
1683114900000|2023-05-03 11:55:00|2150.1|2144.1|2154|2148|2156.3|2150.3|2149.9|2143.9|27
1683115200000|2023-05-03 12:00:00|2154.1|2148.1|2150.4|2144.4|2154.1|2148.1|2148.9|2142.9|45
1683115500000|2023-05-03 12:05:00|2150.1|2144.1|2148.9|2142.9|2150.1|2144.1|2148.4|2142.4|26
1683115800000|2023-05-03 12:10:00|2149.1|2143.1|2150.6|2144.6|2150.6|2144.6|2148.6|2142.6|25
1683116100000|2023-05-03 12:15:00|2149.6|2143.6|2145.1|2139.1|2150.1|2144.1|2145.1|2139.1|60
1683116400000|2023-05-03 12:20:00|2145.4|2139.4|2147.4|2141.4|2148.9|2142.9|2145.1|2139.1|59
1683116700000|2023-05-03 12:25:00|2147.9|2141.9|2146.4|2140.4|2147.9|2141.9|2145.4|2139.4|25
1683117000000|2023-05-03 12:30:00|2146.6|2140.6|2144.6|2138.6|2148.4|2142.4|2144.6|2138.6|45
1683117300000|2023-05-03 12:35:00|2144.9|2138.9|2141.6|2135.6|2144.9|2138.9|2141.6|2135.6|25
1683117600000|2023-05-03 12:40:00|2141.1|2135.1|2138.4|2132.4|2141.9|2135.9|2136.6|2130.6|42
1683117900000|2023-05-03 12:45:00|2138.1|2132.1|2137.1|2131.1|2139.4|2133.4|2136.4|2130.4|51
1683118200000|2023-05-03 12:50:00|2136.9|2130.9|2138.9|2132.9|2139.6|2133.6|2136.9|2130.9|38
1683118500000|2023-05-03 12:55:00|2139.1|2133.1|2139.9|2133.9|2140.4|2134.4|2138.4|2132.4|14
1683118800000|2023-05-03 13:00:00|2139.6|2133.6|2135.4|2129.4|2139.9|2133.9|2135.1|2129.1|43
1683119100000|2023-05-03 13:05:00|2136.1|2130.1|2135.6|2129.6|2136.6|2130.6|2134.4|2128.4|30
1683119400000|2023-05-03 13:10:00|2135.9|2129.9|2135.1|2129.1|2137.9|2131.9|2134.6|2128.6|44
1683119700000|2023-05-03 13:15:00|2134.9|2128.9|2138.4|2132.4|2138.4|2132.4|2134.6|2128.6|36
1683120000000|2023-05-03 13:20:00|2138.6|2132.6|2136.6|2130.6|2144.1|2138.1|2136.6|2130.6|77
1683120300000|2023-05-03 13:25:00|2137.1|2131.1|2137.4|2131.4|2137.9|2131.9|2135.9|2129.9|38
1683120600000|2023-05-03 13:30:00|2137.1|2131.1|2137.9|2131.9|2140.4|2134.4|2136.4|2130.4|50
1683120900000|2023-05-03 13:35:00|2137.6|2131.6|2136.9|2130.9|2138.6|2132.6|2136.9|2130.9|28
1683121200000|2023-05-03 13:40:00|2136.6|2130.6|2136.1|2130.1|2136.6|2130.6|2135.6|2129.6|35
1683121500000|2023-05-03 13:45:00|2135.9|2129.9|2134.9|2128.9|2136.1|2130.1|2134.6|2128.6|20
1683121800000|2023-05-03 13:50:00|2135.4|2129.4|2137.1|2131.1|2137.9|2131.9|2135.4|2129.4|44
1683122100000|2023-05-03 13:55:00|2137.4|2131.4|2135.6|2129.6|2137.6|2131.6|2135.6|2129.6|35
1683122400000|2023-05-03 14:00:00|2136.1|2130.1|2138.1|2132.1|2138.1|2132.1|2135.9|2129.9|91
1683122700000|2023-05-03 14:05:00|2137.9|2131.9|2127.4|2121.4|2138.1|2132.1|2127.4|2121.4|78
1683123000000|2023-05-03 14:10:00|2127.6|2121.6|2126.6|2120.6|2129.6|2123.6|2126.4|2120.4|49
1683123300000|2023-05-03 14:15:00|2126.4|2120.4|2128.9|2122.9|2129.6|2123.6|2125.4|2119.4|72
1683123600000|2023-05-03 14:20:00|2128.6|2122.6|2125.1|2119.1|2128.6|2122.6|2124.9|2118.9|55
1683123900000|2023-05-03 14:25:00|2124.9|2118.9|2131.3|2125.3|2131.6|2125.6|2124.9|2118.9|57
1683124200000|2023-05-03 14:30:00|2131.4|2125.4|2130.1|2124.1|2131.9|2125.9|2129.4|2123.4|44
1683124500000|2023-05-03 14:35:00|2130.4|2124.4|2132.9|2126.9|2133.9|2127.9|2130.4|2124.4|54
1683124800000|2023-05-03 14:40:00|2133.1|2127.1|2134.9|2128.9|2135.4|2129.4|2132.9|2126.9|53
1683125100000|2023-05-03 14:45:00|2135.6|2129.6|2138.1|2132.1|2138.4|2132.4|2134.9|2128.9|50
1683125400000|2023-05-03 14:50:00|2138.4|2132.4|2137.6|2131.6|2139.9|2133.9|2137.6|2131.6|62
1683125700000|2023-05-03 14:55:00|2137.9|2131.9|2134.6|2128.6|2138.6|2132.6|2134.4|2128.4|85
1683126000000|2023-05-03 15:00:00|2134.9|2128.9|2133.4|2127.4|2135.4|2129.4|2133.1|2127.1|45
1683126300000|2023-05-03 15:05:00|2133.6|2127.6|2131.4|2125.4|2133.6|2127.6|2131.1|2125.1|47
1683126600000|2023-05-03 15:10:00|2131.6|2125.6|2133.1|2127.1|2134.9|2128.9|2130.1|2124.1|37
1683126900000|2023-05-03 15:15:00|2132.9|2126.9|2134.6|2128.6|2136.9|2130.9|2130.6|2124.6|117
1683127200000|2023-05-03 15:20:00|2134.9|2128.9|2132.1|2126.1|2134.9|2128.9|2131.4|2125.4|50
1683127500000|2023-05-03 15:25:00|2132.4|2126.4|2132.1|2126.1|2132.6|2126.6|2131.4|2125.4|32
1683127800000|2023-05-03 15:30:00|2131.9|2125.9|2132.6|2126.6|2132.6|2126.6|2131.4|2125.4|24
1683128100000|2023-05-03 15:35:00|2132.9|2126.9|2130.6|2124.6|2133.4|2127.4|2130.6|2124.6|10
1683128400000|2023-05-03 15:40:00|2130.4|2124.4|2126.9|2120.9|2130.4|2124.4|2125.1|2119.1|40
1683128700000|2023-05-03 15:45:00|2126.6|2120.6|2127.1|2121.1|2129.6|2123.6|2126.6|2120.6|27
1683129000000|2023-05-03 15:50:00|2126.6|2120.6|2125.6|2119.6|2127.1|2121.1|2125.6|2119.6|15
1683129300000|2023-05-03 15:55:00|2125.4|2119.4|2124.9|2118.9|2126.1|2120.1|2124.9|2118.9|11
1683129600000|2023-05-03 16:00:00|2124.6|2118.6|2124.9|2118.9|2124.9|2118.9|2124.6|2118.6|2
1683129900000|2023-05-03 16:05:00|2125.4|2119.4|2127.4|2121.4|2127.6|2121.6|2125.4|2119.4|23
1683130200000|2023-05-03 16:10:00|2127.6|2121.6|2128.6|2122.6|2128.9|2122.9|2127.4|2121.4|42
1683130500000|2023-05-03 16:15:00|2128.4|2122.4|2128.1|2122.1|2129.1|2123.1|2127.6|2121.6|43
1683130800000|2023-05-03 16:20:00|2127.9|2121.9|2128.1|2122.1|2128.1|2122.1|2127.9|2121.9|2
1683131100000|2023-05-03 16:25:00|2128.4|2122.4|2129.9|2123.9|2129.9|2123.9|2128.4|2122.4|9
1683131400000|2023-05-03 16:30:00|2130.1|2124.1|2131.6|2125.6|2131.6|2125.6|2130.1|2124.1|18
1683131700000|2023-05-03 16:35:00|2131.4|2125.4|2130.6|2124.6|2132.4|2126.4|2130.1|2124.1|19
1683132000000|2023-05-03 16:40:00|2130.4|2124.4|2130.9|2124.9|2131.1|2125.1|2129.9|2123.9|15
1683132300000|2023-05-03 16:45:00|2130|2124|2128.1|2122.1|2130|2124|2127.6|2121.6|14
1683132600000|2023-05-03 16:50:00|2128.4|2122.4|2128.4|2122.4|2128.6|2122.6|2128.1|2122.1|13
1683132900000|2023-05-03 16:55:00|2128.5|2122.5|2127|2121|2128.5|2122.5|2125|2119|49
1683133200000|2023-05-03 17:00:00|2126.8|2120.8|2127.5|2121.5|2127.5|2121.5|2126.8|2120.8|12
1683133500000|2023-05-03 17:05:00|2127.3|2121.3|2126.5|2120.5|2127.5|2121.5|2126.5|2120.5|12
1683133800000|2023-05-03 17:10:00|2126.4|2120.4|2126.1|2120.1|2126.6|2120.6|2125.9|2119.9|13
1683134100000|2023-05-03 17:15:00|2126.3|2120.3|2124.3|2118.3|2126.3|2120.3|2124.3|2118.3|4
1683134400000|2023-05-03 17:20:00|2124.5|2118.5|2124.3|2118.3|2124.5|2118.5|2124.1|2118.1|68
1683134700000|2023-05-03 17:25:00|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|2124.1|2118.1|66
1683135000000|2023-05-03 17:30:00|2124.5|2118.5|2124.1|2118.1|2124.9|2118.9|2123.9|2117.9|12
1683135300000|2023-05-03 17:35:00|2124.3|2118.3|2124.1|2118.1|2124.4|2118.4|2124.1|2118.1|7
1683135600000|2023-05-03 17:40:00|2124.4|2118.4|2124.1|2118.1|2124.4|2118.4|2124.1|2118.1|11
1683135900000|2023-05-03 17:45:00|2124.3|2118.3|2124.1|2118.1|2124.4|2118.4|2124.1|2118.1|4
1683136200000|2023-05-03 17:50:00|2123.9|2117.9|2124.1|2118.1|2124.4|2118.4|2123.9|2117.9|8
1683136500000|2023-05-03 17:55:00|2124.4|2118.4|2130.5|2111.8|2130.8|2118.4|2124.1|2111.8|5
1683158400000|2023-05-04 00:00:00|2126.5|2114|2128.3|2115.8|2128.3|2115.8|2126.3|2113.8|5
1683158700000|2023-05-04 00:05:00|2128.5|2116|2131.8|2119.3|2132.3|2119.8|2128.5|2116|15
1683159000000|2023-05-04 00:10:00|2132|2119.5|2131|2118.5|2132|2119.5|2131|2118.5|4
1683159300000|2023-05-04 00:15:00|2131.5|2119|2133|2120.5|2133|2120.5|2131.5|2119|4
1683159600000|2023-05-04 00:20:00|2133.5|2121|2133.8|2121.3|2135|2122.5|2133.3|2120.8|14
1683159900000|2023-05-04 00:25:00|2133.5|2121|2131.8|2119.3|2133.5|2121|2131.8|2119.3|5
1683160200000|2023-05-04 00:30:00|2131.5|2119|2131.3|2118.8|2131.8|2119.3|2131.3|2118.8|3
1683160500000|2023-05-04 00:35:00|2131|2118.5|2133.5|2121|2133.5|2121|2130.8|2118.3|7
1683160800000|2023-05-04 00:40:00|2133|2120.5|2133|2120.5|2133|2120.5|2133|2120.5|1
1683161100000|2023-05-04 00:45:00|2132.8|2120.3|2133.5|2121|2133.5|2121|2132.8|2120.3|3
1683161700000|2023-05-04 00:55:00|2134|2121.5|2134.8|2122.3|2134.8|2122.3|2134|2121.5|3
1683162000000|2023-05-04 01:00:00|2134.3|2121.8|2133|2120.5|2134.3|2121.8|2129|2116.5|39
1683162300000|2023-05-04 01:05:00|2133.5|2121|2137|2124.5|2137.3|2124.8|2133.5|2121|11
1683162600000|2023-05-04 01:10:00|2137.3|2124.8|2137|2124.5|2137.3|2124.8|2136.8|2124.3|5
1683162900000|2023-05-04 01:15:00|2136.5|2124|2137|2124.5|2137.3|2124.8|2136.5|2124|4
1683163200000|2023-05-04 01:20:00|2137.3|2124.8|2136.8|2124.3|2138.8|2126.3|2136.8|2124.3|16
1683163500000|2023-05-04 01:25:00|2136.3|2123.8|2140.5|2128|2140.8|2128.3|2135.8|2123.3|16
1683163800000|2023-05-04 01:30:00|2140.3|2127.8|2140|2127.5|2140.3|2127.8|2140|2127.5|2
1683164100000|2023-05-04 01:35:00|2140.3|2127.8|2140|2127.5|2140.3|2127.8|2140|2127.5|2
1683164400000|2023-05-04 01:40:00|2140.3|2127.8|2139.8|2127.3|2140.5|2128|2139.3|2126.8|6
1683164700000|2023-05-04 01:45:00|2139.5|2127|2138.5|2126|2139.8|2127.3|2138.5|2126|8
1683165000000|2023-05-04 01:50:00|2138|2125.5|2138.3|2125.8|2138.3|2125.8|2136.5|2124|8
1683165300000|2023-05-04 01:55:00|2138.5|2126|2138|2125.5|2139.3|2126.8|2137.5|2125|8
1683165600000|2023-05-04 02:00:00|2138.5|2126|2139.3|2126.8|2139.8|2127.3|2138.5|2126|5
1683165900000|2023-05-04 02:05:00|2139.8|2127.3|2139|2126.5|2140.3|2127.8|2139|2126.5|6
1683166200000|2023-05-04 02:10:00|2139.3|2126.8|2139|2126.5|2139.3|2126.8|2139|2126.5|2
1683167100000|2023-05-04 02:25:00|2138.5|2126|2138.5|2126|2138.8|2126.3|2136.8|2124.3|12
1683167400000|2023-05-04 02:30:00|2139|2126.5|2139.3|2126.8|2139.8|2127.3|2138.5|2126|11
1683167700000|2023-05-04 02:35:00|2139.8|2127.3|2138.3|2125.8|2140.5|2128|2138.3|2125.8|10
1683168000000|2023-05-04 02:40:00|2138.8|2126.3|2137.8|2125.3|2140.5|2128|2137.8|2125.3|7
1683168300000|2023-05-04 02:45:00|2138.5|2126|2138|2125.5|2138.5|2126|2137.8|2125.3|3
1683168600000|2023-05-04 02:50:00|2139|2126.5|2139.3|2126.8|2139.5|2127|2139|2126.5|3
1683168900000|2023-05-04 02:55:00|2138.3|2125.8|2139.8|2127.3|2140|2127.5|2138.3|2125.8|8
1683169200000|2023-05-04 03:00:00|2139.3|2126.8|2139.8|2127.3|2140|2127.5|2139.3|2126.8|4
1683169500000|2023-05-04 03:05:00|2140.3|2127.8|2140.5|2128|2140.5|2128|2140.3|2127.8|2
1683169800000|2023-05-04 03:10:00|2140|2127.5|2139|2126.5|2140|2127.5|2139|2126.5|3
1683170100000|2023-05-04 03:15:00|2138.8|2126.3|2138.3|2125.8|2138.8|2126.3|2138.3|2125.8|2
1683170400000|2023-05-04 03:20:00|2138.5|2126|2137.8|2125.3|2138.5|2126|2137.8|2125.3|3
1683170700000|2023-05-04 03:25:00|2138.3|2125.8|2138.3|2125.8|2138.3|2125.8|2138.3|2125.8|1
1683171000000|2023-05-04 03:30:00|2137.8|2125.3|2136.8|2124.3|2137.8|2125.3|2136.8|2124.3|3
1683171900000|2023-05-04 03:45:00|2136|2123.5|2136|2123.5|2136|2123.5|2136|2123.5|1
1683172200000|2023-05-04 03:50:00|2135.8|2123.3|2136.3|2123.8|2136.5|2124|2135.8|2123.3|5
1683172500000|2023-05-04 03:55:00|2136|2123.5|2136|2123.5|2136|2123.5|2136|2123.5|1
1683173100000|2023-05-04 04:05:00|2135.5|2123|2135.5|2123|2135.5|2123|2135.5|2123|1
1683173700000|2023-05-04 04:15:00|2134.8|2122.3|2134.8|2122.3|2134.8|2122.3|2134.8|2122.3|1
1683174000000|2023-05-04 04:20:00|2135|2122.5|2136.5|2124|2136.5|2124|2135|2122.5|4
1683174300000|2023-05-04 04:25:00|2136|2123.5|2136|2123.5|2136|2123.5|2136|2123.5|1
1683174600000|2023-05-04 04:30:00|2136.3|2123.8|2136|2123.5|2136.3|2123.8|2136|2123.5|2
1683175200000|2023-05-04 04:40:00|2135.5|2123|2135.5|2123|2135.5|2123|2135.5|2123|1
1683175500000|2023-05-04 04:45:00|2135|2122.5|2135|2122.5|2135.3|2122.8|2135|2122.5|3
1683175800000|2023-05-04 04:50:00|2134.8|2122.3|2134.8|2122.3|2134.8|2122.3|2134.8|2122.3|1
1683176100000|2023-05-04 04:55:00|2135|2122.5|2134.8|2122.3|2135|2122.5|2134.8|2122.3|2
1683176400000|2023-05-04 05:00:00|2133.5|2121|2132|2119.5|2133.5|2121|2132|2119.5|4
1683176700000|2023-05-04 05:05:00|2133|2120.5|2133.5|2121|2133.8|2121.3|2133|2120.5|3
1683177000000|2023-05-04 05:10:00|2135|2122.5|2135|2122.5|2135.5|2123|2135|2122.5|5
1683177600000|2023-05-04 05:20:00|2134.3|2121.8|2135.3|2122.8|2135.8|2123.3|2134.3|2121.8|4
1683177900000|2023-05-04 05:25:00|2135.8|2123.3|2135.5|2123|2136.5|2124|2135.3|2122.8|9
1683178200000|2023-05-04 05:30:00|2136|2123.5|2136.3|2123.8|2136.3|2123.8|2136|2123.5|4
1683178500000|2023-05-04 05:35:00|2136|2123.5|2136|2123.5|2136|2123.5|2135.5|2123|3
1683178800000|2023-05-04 05:40:00|2135.5|2123|2135|2122.5|2135.8|2123.3|2135|2122.5|4
1683179100000|2023-05-04 05:45:00|2135.8|2123.3|2135|2122.5|2136.3|2123.8|2135|2122.5|5
1683179400000|2023-05-04 05:50:00|2134.8|2122.3|2134.5|2122|2134.8|2122.3|2134.5|2122|2
1683179700000|2023-05-04 05:55:00|2135.3|2122.8|2132.8|2120.3|2135.3|2122.8|2131.8|2119.3|8
1683180000000|2023-05-04 06:00:00|2132.5|2120|2129.8|2117.3|2132.5|2120|2128|2115.5|27
1683180300000|2023-05-04 06:05:00|2130|2117.5|2131.8|2119.3|2133|2120.5|2130|2117.5|9
1683180600000|2023-05-04 06:10:00|2132.3|2119.8|2131.5|2119|2132.8|2120.3|2130.8|2118.3|34
1683180900000|2023-05-04 06:15:00|2132|2119.5|2130.3|2117.8|2132|2119.5|2128.5|2116|14
1683181200000|2023-05-04 06:20:00|2129.8|2117.3|2129.5|2117|2130.5|2118|2129.3|2116.8|12
1683181500000|2023-05-04 06:25:00|2130.3|2117.8|2130|2117.5|2130.3|2117.8|2129.8|2117.3|3
1683181800000|2023-05-04 06:30:00|2130.3|2117.8|2133.8|2121.3|2134|2121.5|2130.3|2117.8|12
1683182100000|2023-05-04 06:35:00|2133.5|2121|2133.3|2120.8|2133.5|2121|2132.8|2120.3|3
1683182400000|2023-05-04 06:40:00|2132.8|2120.3|2133|2120.5|2133.5|2121|2132.3|2119.8|5
1683182700000|2023-05-04 06:45:00|2133.3|2120.8|2131|2125|2134.5|2125|2131|2120.8|5
1683183000000|2023-05-04 06:50:00|2130.8|2124.8|2131.8|2125.8|2131.8|2125.8|2130.5|2124.5|9
1683183300000|2023-05-04 06:55:00|2132.3|2126.3|2136.5|2130.5|2136.8|2130.8|2132.3|2126.3|38
1683183600000|2023-05-04 07:00:00|2136.6|2130.6|2135.4|2129.4|2138.9|2132.9|2131.5|2125.5|69
1683183900000|2023-05-04 07:05:00|2135.6|2129.6|2135.6|2129.6|2136.1|2130.1|2132.8|2126.8|36
1683184200000|2023-05-04 07:10:00|2135.4|2129.4|2134.4|2128.4|2135.9|2129.9|2131.5|2125.5|55
1683184500000|2023-05-04 07:15:00|2134.6|2128.6|2141.5|2135.5|2142.1|2136.1|2134.6|2128.6|75
1683184800000|2023-05-04 07:20:00|2141.6|2135.6|2138.9|2132.9|2142.8|2136.8|2137.1|2131.1|43
1683185100000|2023-05-04 07:25:00|2138.6|2132.6|2140.9|2134.9|2142.1|2136.1|2136.4|2130.4|33
1683185400000|2023-05-04 07:30:00|2140.6|2134.6|2141.4|2135.4|2141.6|2135.6|2140.1|2134.1|37
1683185700000|2023-05-04 07:35:00|2141.6|2135.6|2140.6|2134.6|2143.1|2137.1|2140.4|2134.4|17
1683186000000|2023-05-04 07:40:00|2140.9|2134.9|2139.6|2133.6|2141.1|2135.1|2138.9|2132.9|16
1683186300000|2023-05-04 07:45:00|2139.4|2133.4|2138.4|2132.4|2141.4|2135.4|2138.1|2132.1|19
1683186600000|2023-05-04 07:50:00|2138.6|2132.6|2139.4|2133.4|2139.4|2133.4|2138.4|2132.4|14
1683186900000|2023-05-04 07:55:00|2139.6|2133.6|2140.1|2134.1|2140.9|2134.9|2139.4|2133.4|11
1683187200000|2023-05-04 08:00:00|2140.4|2134.4|2134.9|2128.9|2140.6|2134.6|2133.4|2127.4|46
1683187500000|2023-05-04 08:05:00|2134.6|2128.6|2135.6|2129.6|2136.6|2130.6|2134.4|2128.4|25
1683187800000|2023-05-04 08:10:00|2135.9|2129.9|2136.1|2130.1|2137.1|2131.1|2135.4|2129.4|19
1683188100000|2023-05-04 08:15:00|2135.9|2129.9|2134.9|2128.9|2136.4|2130.4|2133.4|2127.4|15
1683188400000|2023-05-04 08:20:00|2134.4|2128.4|2133.9|2127.9|2134.6|2128.6|2133.6|2127.6|22
1683188700000|2023-05-04 08:25:00|2134.1|2128.1|2135.4|2129.4|2135.4|2129.4|2133.4|2127.4|13
1683189000000|2023-05-04 08:30:00|2135.1|2129.1|2134.9|2128.9|2135.9|2129.9|2134.6|2128.6|18
1683189300000|2023-05-04 08:35:00|2134.6|2128.6|2133.6|2127.6|2136.4|2130.4|2133.4|2127.4|21
1683189600000|2023-05-04 08:40:00|2133.4|2127.4|2135.4|2129.4|2135.6|2129.6|2131.6|2125.6|27
1683189900000|2023-05-04 08:45:00|2135.1|2129.1|2138.6|2132.6|2138.9|2132.9|2135.1|2129.1|30
1683190200000|2023-05-04 08:50:00|2138.4|2132.4|2138.9|2132.9|2138.9|2132.9|2137.6|2131.6|14
1683190500000|2023-05-04 08:55:00|2138.6|2132.6|2136.1|2130.1|2138.6|2132.6|2135.4|2129.4|24
1683190800000|2023-05-04 09:00:00|2135.9|2129.9|2137.1|2131.1|2137.1|2131.1|2135.9|2129.9|7
1683191100000|2023-05-04 09:05:00|2137.4|2131.4|2137.4|2131.4|2138.4|2132.4|2137.1|2131.1|18
1683191400000|2023-05-04 09:10:00|2137.1|2131.1|2136.1|2130.1|2137.1|2131.1|2135.6|2129.6|15
1683191700000|2023-05-04 09:15:00|2135.9|2129.9|2133.1|2127.1|2135.9|2129.9|2132.6|2126.6|21
1683192000000|2023-05-04 09:20:00|2132.9|2126.9|2133.9|2127.9|2133.9|2127.9|2132.6|2126.6|11
1683192300000|2023-05-04 09:25:00|2134.1|2128.1|2134.9|2128.9|2136.4|2130.4|2133.9|2127.9|28
1683192600000|2023-05-04 09:30:00|2134.6|2128.6|2134.6|2128.6|2135.6|2129.6|2134.1|2128.1|18
1683192900000|2023-05-04 09:35:00|2134.9|2128.9|2134.1|2128.1|2134.9|2128.9|2132.1|2126.1|26
1683193200000|2023-05-04 09:40:00|2133.9|2127.9|2133.4|2127.4|2134.6|2128.6|2133.4|2127.4|13
1683193500000|2023-05-04 09:45:00|2133.1|2127.1|2132.9|2126.9|2133.4|2127.4|2132.1|2126.1|16
1683193800000|2023-05-04 09:50:00|2133.1|2127.1|2132.4|2126.4|2133.1|2127.1|2132.1|2126.1|10
1683194100000|2023-05-04 09:55:00|2132.1|2126.1|2130.9|2124.9|2132.4|2126.4|2130.9|2124.9|21
1683194400000|2023-05-04 10:00:00|2131.1|2125.1|2129.6|2123.6|2131.1|2125.1|2128.6|2122.6|19
1683194700000|2023-05-04 10:05:00|2129.9|2123.9|2129.9|2123.9|2130.4|2124.4|2129.9|2123.9|9
1683195000000|2023-05-04 10:10:00|2130.1|2124.1|2132.1|2126.1|2132.4|2126.4|2129.9|2123.9|22
1683195300000|2023-05-04 10:15:00|2132.4|2126.4|2130.4|2124.4|2132.6|2126.6|2129.6|2123.6|20
1683195600000|2023-05-04 10:20:00|2130.6|2124.6|2130.1|2124.1|2130.6|2124.6|2128.9|2122.9|14
1683195900000|2023-05-04 10:25:00|2129.9|2123.9|2130.1|2124.1|2130.4|2124.4|2129.4|2123.4|22
1683196200000|2023-05-04 10:30:00|2129.9|2123.9|2130.1|2124.1|2130.4|2124.4|2129.4|2123.4|12
1683196500000|2023-05-04 10:35:00|2130.4|2124.4|2130.9|2124.9|2131.4|2125.4|2129.9|2123.9|12
1683196800000|2023-05-04 10:40:00|2130.6|2124.6|2131.4|2125.4|2131.6|2125.6|2129.9|2123.9|16
1683197100000|2023-05-04 10:45:00|2130.9|2124.9|2129.4|2123.4|2131.4|2125.4|2129|2123|21
1683197400000|2023-05-04 10:50:00|2129.1|2123.1|2130.6|2124.6|2131.6|2125.6|2128.9|2122.9|29
1683197700000|2023-05-04 10:55:00|2130.9|2124.9|2131.1|2125.1|2131.4|2125.4|2130.4|2124.4|13
1683198000000|2023-05-04 11:00:00|2131.4|2125.4|2131.1|2125.1|2131.4|2125.4|2130.9|2124.9|12
1683198300000|2023-05-04 11:05:00|2131.4|2125.4|2131.9|2125.9|2131.9|2125.9|2130.6|2124.6|18
1683198600000|2023-05-04 11:10:00|2132.4|2126.4|2129.1|2123.1|2132.4|2126.4|2128.6|2122.6|26
1683198900000|2023-05-04 11:15:00|2128.6|2122.6|2126|2120|2128.6|2122.6|2123.8|2117.8|18
1683199200000|2023-05-04 11:20:00|2126.1|2120.1|2126.4|2120.4|2126.4|2120.4|2126.1|2120.1|12
1683199500000|2023-05-04 11:25:00|2126.1|2120.1|2129.8|2123.8|2130.4|2124.4|2125.9|2119.9|22
1683199800000|2023-05-04 11:30:00|2129.6|2123.6|2129.6|2123.6|2129.9|2123.9|2128.4|2122.4|25
1683200100000|2023-05-04 11:35:00|2129.9|2123.9|2131.6|2125.6|2131.6|2125.6|2129.6|2123.6|14
1683200400000|2023-05-04 11:40:00|2131.4|2125.4|2130.6|2124.6|2131.9|2125.9|2129.4|2123.4|24
1683200700000|2023-05-04 11:45:00|2130.9|2124.9|2130.1|2124.1|2130.9|2124.9|2128.9|2122.9|21
1683201000000|2023-05-04 11:50:00|2130.4|2124.4|2134.1|2128.1|2135.1|2129.1|2130.4|2124.4|47
1683201300000|2023-05-04 11:55:00|2133.9|2127.9|2135.4|2129.4|2135.4|2129.4|2132|2126|28
1683201600000|2023-05-04 12:00:00|2135.1|2129.1|2135.1|2129.1|2135.6|2129.6|2134.6|2128.6|25
1683201900000|2023-05-04 12:05:00|2135.4|2129.4|2134.9|2128.9|2135.6|2129.6|2134.9|2128.9|16
1683202200000|2023-05-04 12:10:00|2134.6|2128.6|2135.6|2129.6|2136.1|2130.1|2134.4|2128.4|24
1683202500000|2023-05-04 12:15:00|2135.9|2129.9|2134.9|2128.9|2135.9|2129.9|2134.4|2128.4|44
1683202800000|2023-05-04 12:20:00|2135.1|2129.1|2133.9|2127.9|2135.1|2129.1|2133.6|2127.6|41
1683203100000|2023-05-04 12:25:00|2133.6|2127.6|2134.9|2128.9|2135.4|2129.4|2131.6|2125.6|36
1683203400000|2023-05-04 12:30:00|2135.1|2129.1|2134.1|2128.1|2135.4|2129.4|2133.9|2127.9|35
1683203700000|2023-05-04 12:35:00|2134.4|2128.4|2133.6|2127.6|2134.6|2128.6|2133.6|2127.6|16
1683204000000|2023-05-04 12:40:00|2133.9|2127.9|2134.6|2128.6|2134.6|2128.6|2133.6|2127.6|27
1683204300000|2023-05-04 12:45:00|2134.9|2128.9|2134.1|2128.1|2135.4|2129.4|2133.9|2127.9|30
1683204600000|2023-05-04 12:50:00|2134.4|2128.4|2135.4|2129.4|2136.6|2130.6|2134.4|2128.4|18
1683204900000|2023-05-04 12:55:00|2135.1|2129.1|2130.6|2124.6|2135.4|2129.4|2129.6|2123.6|36
1683205200000|2023-05-04 13:00:00|2130.4|2124.4|2129.1|2123.1|2130.6|2124.6|2126.5|2120.5|124
1683205500000|2023-05-04 13:05:00|2129.4|2123.4|2129.6|2123.6|2131.6|2125.6|2128.6|2122.6|48
1683205800000|2023-05-04 13:10:00|2129.4|2123.4|2127.9|2121.9|2129.4|2123.4|2127.4|2121.4|25
1683206100000|2023-05-04 13:15:00|2128.1|2122.1|2127.1|2121.1|2128.4|2122.4|2127.1|2121.1|29
1683206400000|2023-05-04 13:20:00|2126.9|2120.9|2127.1|2121.1|2127.9|2121.9|2126.1|2120.1|20
1683206700000|2023-05-04 13:25:00|2126.9|2120.9|2125.9|2119.9|2127.9|2121.9|2125.9|2119.9|34
1683207000000|2023-05-04 13:30:00|2126.1|2120.1|2125.9|2119.9|2127.6|2121.6|2125.4|2119.4|41
1683207300000|2023-05-04 13:35:00|2125.6|2119.6|2120.6|2114.6|2126.4|2120.4|2120.6|2114.6|46
1683207600000|2023-05-04 13:40:00|2120.9|2114.9|2118.6|2112.6|2121.1|2115.1|2117.1|2111.1|56
1683207900000|2023-05-04 13:45:00|2118.4|2112.4|2116.9|2110.9|2119.1|2113.1|2116.6|2110.6|53
1683208200000|2023-05-04 13:50:00|2117.1|2111.1|2118.9|2112.9|2120.4|2114.4|2117.1|2111.1|60
1683208500000|2023-05-04 13:55:00|2118.6|2112.6|2119.9|2113.9|2120.4|2114.4|2118.4|2112.4|34
1683208800000|2023-05-04 14:00:00|2119.6|2113.6|2115.6|2109.6|2119.9|2113.9|2115.6|2109.6|39
1683209100000|2023-05-04 14:05:00|2115.9|2109.9|2114.6|2108.6|2116.9|2110.9|2114.6|2108.6|36
1683209400000|2023-05-04 14:10:00|2114.9|2108.9|2114.1|2108.1|2115.6|2109.6|2114.1|2108.1|24
1683209700000|2023-05-04 14:15:00|2114.4|2108.4|2115.1|2109.1|2115.9|2109.9|2114.4|2108.4|25
1683210000000|2023-05-04 14:20:00|2114.9|2108.9|2116.6|2110.6|2116.9|2110.9|2114.4|2108.4|35
1683210300000|2023-05-04 14:25:00|2116.9|2110.9|2115.4|2109.4|2116.9|2110.9|2114.9|2108.9|45
1683210600000|2023-05-04 14:30:00|2115.1|2109.1|2115.9|2109.9|2116.1|2110.1|2114.9|2108.9|25
1683210900000|2023-05-04 14:35:00|2116.1|2110.1|2112.9|2106.9|2116.4|2110.4|2112.9|2106.9|29
1683211200000|2023-05-04 14:40:00|2111.8|2105.8|2112.1|2106.1|2113.4|2107.4|2109.3|2103.3|86
1683211500000|2023-05-04 14:45:00|2111.9|2105.9|2116.4|2110.4|2116.9|2110.9|2111.4|2105.4|116
1683211800000|2023-05-04 14:50:00|2116.6|2110.6|2114.9|2108.9|2118.1|2112.1|2113.4|2107.4|66
1683212100000|2023-05-04 14:55:00|2115.1|2109.1|2114.6|2108.6|2116.4|2110.4|2112.4|2106.4|65
1683212400000|2023-05-04 15:00:00|2114.4|2108.4|2110.6|2104.6|2117.1|2111.1|2110.6|2104.6|44
1683212700000|2023-05-04 15:05:00|2110.4|2104.4|2105.6|2099.6|2110.6|2104.6|2105.6|2099.6|58
1683213000000|2023-05-04 15:10:00|2105.8|2099.8|2109.1|2103.1|2109.9|2103.9|2104.1|2098.1|65
1683213300000|2023-05-04 15:15:00|2108.9|2102.9|2107|2101|2109.6|2103.6|2102.4|2096.4|132
1683213600000|2023-05-04 15:20:00|2107.4|2101.4|2106.4|2100.4|2107.5|2101.5|2106.4|2100.4|21
1683213900000|2023-05-04 15:25:00|2106.1|2100.1|2107.4|2101.4|2108.1|2102.1|2106.1|2100.1|45
1683214200000|2023-05-04 15:30:00|2107.1|2101.1|2107.1|2101.1|2107.4|2101.4|2106.4|2100.4|194
1683214500000|2023-05-04 15:35:00|2107.4|2101.4|2110.1|2104.1|2110.6|2104.6|2107.4|2101.4|23
1683214800000|2023-05-04 15:40:00|2110.4|2104.4|2107.9|2101.9|2110.4|2104.4|2106.9|2100.9|46
1683215100000|2023-05-04 15:45:00|2107.6|2101.6|2107.6|2101.6|2107.6|2101.6|2106.4|2100.4|50
1683215400000|2023-05-04 15:50:00|2107.4|2101.4|2107.4|2101.4|2108.4|2102.4|2107.4|2101.4|47
1683215700000|2023-05-04 15:55:00|2107.6|2101.6|2106.9|2100.9|2108.1|2102.1|2106.9|2100.9|18
1683216000000|2023-05-04 16:00:00|2107.1|2101.1|2106.9|2100.9|2108.1|2102.1|2106.6|2100.6|16
1683216300000|2023-05-04 16:05:00|2106.6|2100.6|2106.9|2100.9|2106.9|2100.9|2106.4|2100.4|4
1683216600000|2023-05-04 16:10:00|2107.1|2101.1|2107.1|2101.1|2107.4|2101.4|2107.1|2101.1|3
1683217200000|2023-05-04 16:20:00|2106.6|2100.6|2106.4|2100.4|2107.1|2101.1|2105.9|2099.9|8
1683217500000|2023-05-04 16:25:00|2106.1|2100.1|2106.4|2100.4|2107.6|2101.6|2106.1|2100.1|14
1683217800000|2023-05-04 16:30:00|2106.9|2100.9|2109.1|2103.1|2109.6|2103.6|2106.9|2100.9|16
1683218100000|2023-05-04 16:35:00|2109.4|2103.4|2109.4|2103.4|2109.6|2103.6|2109.1|2103.1|10
1683218400000|2023-05-04 16:40:00|2109.6|2103.6|2108.9|2102.9|2111.6|2105.6|2108.6|2102.6|20
1683218700000|2023-05-04 16:45:00|2109.1|2103.1|2109.6|2103.6|2110.1|2104.1|2109.1|2103.1|11
1683219000000|2023-05-04 16:50:00|2109.9|2103.9|2113.6|2107.6|2113.9|2107.9|2109.9|2103.9|13
1683219300000|2023-05-04 16:55:00|2113.9|2107.9|2119.6|2113.6|2120.8|2114.8|2113.6|2107.6|44
1683219600000|2023-05-04 17:00:00|2119.5|2113.5|2119.1|2113.1|2120.6|2114.6|2116.4|2110.4|38
1683219900000|2023-05-04 17:05:00|2119|2113|2118.3|2112.3|2119.1|2113.1|2118.3|2112.3|9
1683220200000|2023-05-04 17:10:00|2118|2112|2122.8|2116.8|2122.8|2116.8|2117.9|2111.9|44
1683220500000|2023-05-04 17:15:00|2122.9|2116.9|2123|2117|2123.3|2117.3|2122.8|2116.8|10
1683220800000|2023-05-04 17:20:00|2122.8|2116.8|2122|2116|2123.3|2117.3|2122|2116|27
1683221100000|2023-05-04 17:25:00|2121.8|2115.8|2123.5|2117.5|2123.8|2117.8|2121.5|2115.5|34
1683221400000|2023-05-04 17:30:00|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|2123.5|2117.5|21
1683221700000|2023-05-04 17:35:00|2123.5|2117.5|2123.5|2117.5|2123.8|2117.8|2123.5|2117.5|11
1683222000000|2023-05-04 17:40:00|2123.4|2117.4|2123|2117|2123.4|2117.4|2122.9|2116.9|36
1683222300000|2023-05-04 17:45:00|2123.3|2117.3|2122.9|2116.9|2123.3|2117.3|2122.6|2116.6|8
1683222600000|2023-05-04 17:50:00|2122.8|2116.8|2123.3|2117.3|2123.3|2117.3|2122.8|2116.8|9
1683222900000|2023-05-04 17:55:00|2129.5|2110.8|2132|2113.3|2132|2113.3|2129.5|2110.8|5
1683244800000|2023-05-05 00:00:00|2124.4|2118.4|2120.1|2114.1|2125|2119|2120.1|2114.1|12
1683245100000|2023-05-05 00:05:00|2120.3|2114.3|2120.3|2114.3|2120.3|2114.3|2120.3|2114.3|1
1683245400000|2023-05-05 00:10:00|2120|2114|2118.8|2112.8|2120|2114|2118.5|2112.5|5
1683245700000|2023-05-05 00:15:00|2118.3|2112.3|2117.8|2111.8|2118.3|2112.3|2116.5|2110.5|10
1683246000000|2023-05-05 00:20:00|2117.5|2111.5|2116.5|2110.5|2117.5|2111.5|2116.5|2110.5|10
1683246600000|2023-05-05 00:30:00|2116|2110|2116.5|2110.5|2116.8|2110.8|2116|2110|3
1683246900000|2023-05-05 00:35:00|2116.3|2110.3|2115.5|2109.5|2116.3|2110.3|2115.3|2109.3|8
1683247200000|2023-05-05 00:40:00|2116|2110|2116|2110|2116|2110|2115.5|2109.5|5
1683247500000|2023-05-05 00:45:00|2116.3|2110.3|2116|2110|2116.8|2110.8|2115.8|2109.8|12
1683247800000|2023-05-05 00:50:00|2115.8|2109.8|2115.8|2109.8|2115.8|2109.8|2115.8|2109.8|1
1683248100000|2023-05-05 00:55:00|2116|2110|2115.8|2109.8|2116|2110|2115.8|2109.8|2
1683248400000|2023-05-05 01:00:00|2116|2110|2114.8|2108.8|2116.3|2110.3|2114|2108|15
1683248700000|2023-05-05 01:05:00|2114.5|2108.5|2116.3|2110.3|2116.5|2110.5|2114|2108|18
1683249000000|2023-05-05 01:10:00|2116.5|2110.5|2117.5|2111.5|2117.8|2111.8|2116.3|2110.3|12
1683249300000|2023-05-05 01:15:00|2117.8|2111.8|2121.3|2115.3|2122.1|2116.1|2117.8|2111.8|24
1683249600000|2023-05-05 01:20:00|2121.5|2115.5|2121.3|2115.3|2122.3|2116.3|2120.3|2114.3|24
1683249900000|2023-05-05 01:25:00|2121.5|2115.5|2120.3|2114.3|2122|2116|2120|2114|19
1683250200000|2023-05-05 01:30:00|2120|2114|2120.5|2114.5|2121|2115|2120|2114|5
1683250500000|2023-05-05 01:35:00|2120.3|2114.3|2119.5|2113.5|2120.3|2114.3|2119.3|2113.3|21
1683250800000|2023-05-05 01:40:00|2119.3|2113.3|2118.3|2112.3|2119.5|2113.5|2118|2112|15
1683251100000|2023-05-05 01:45:00|2117.8|2111.8|2117.3|2111.3|2118|2112|2116.8|2110.8|13
1683251400000|2023-05-05 01:50:00|2117|2111|2115.5|2109.5|2117|2111|2115.3|2109.3|10
1683251700000|2023-05-05 01:55:00|2115.8|2109.8|2116|2110|2116.5|2110.5|2115.3|2109.3|9
1683252300000|2023-05-05 02:05:00|2115.8|2109.8|2114.5|2108.5|2115.8|2109.8|2114.5|2108.5|6
1683252600000|2023-05-05 02:10:00|2114.8|2108.8|2114.8|2108.8|2114.8|2108.8|2114.5|2108.5|3
1683252900000|2023-05-05 02:15:00|2114.5|2108.5|2114.5|2108.5|2114.5|2108.5|2114.5|2108.5|1
1683253800000|2023-05-05 02:30:00|2114.3|2108.3|2116|2110|2116.4|2110.4|2113.5|2107.5|15
1683254100000|2023-05-05 02:35:00|2115.9|2109.9|2116.3|2110.3|2116.5|2110.5|2115.9|2109.9|17
1683254400000|2023-05-05 02:40:00|2116.5|2110.5|2116.8|2110.8|2116.8|2110.8|2116.5|2110.5|2
1683254700000|2023-05-05 02:45:00|2117|2111|2117|2111|2117|2111|2116.8|2110.8|21
1683255000000|2023-05-05 02:50:00|2116.8|2110.8|2117|2111|2117|2111|2116.8|2110.8|8
1683255300000|2023-05-05 02:55:00|2117.3|2111.3|2117.3|2111.3|2117.3|2111.3|2117.3|2111.3|1
1683255600000|2023-05-05 03:00:00|2117.5|2111.5|2119|2113|2119|2113|2117.5|2111.5|4
1683255900000|2023-05-05 03:05:00|2119.3|2113.3|2120.6|2114.6|2123|2117|2119.3|2113.3|15
1683256200000|2023-05-05 03:10:00|2120.5|2114.5|2120|2114|2120.5|2114.5|2118.5|2112.5|10
1683256500000|2023-05-05 03:15:00|2119.8|2113.8|2119.8|2113.8|2119.8|2113.8|2119.8|2113.8|1
1683256800000|2023-05-05 03:20:00|2119.5|2113.5|2119|2113|2119.5|2113.5|2118.5|2112.5|8
1683257100000|2023-05-05 03:25:00|2119.3|2113.3|2119|2113|2119.3|2113.3|2119|2113|4
1683257400000|2023-05-05 03:30:00|2119.3|2113.3|2119|2113|2119.3|2113.3|2119|2113|4
1683259500000|2023-05-05 04:05:00|2118.8|2112.8|2118.3|2112.3|2118.8|2112.8|2118|2112|4
1683259800000|2023-05-05 04:10:00|2118|2112|2117.3|2111.3|2118|2112|2117.3|2111.3|2
1683262200000|2023-05-05 04:50:00|2117|2111|2115.6|2109.6|2117|2111|2115.4|2109.4|4
1683262500000|2023-05-05 04:55:00|2115.5|2109.5|2115.8|2109.8|2115.8|2109.8|2115.5|2109.5|2
1683262800000|2023-05-05 05:00:00|2116|2110|2117.8|2111.8|2117.8|2111.8|2116|2110|5
1683263100000|2023-05-05 05:05:00|2118|2112|2119|2113|2119.3|2113.3|2118|2112|8
1683263400000|2023-05-05 05:10:00|2120.5|2114.5|2121|2115|2121|2115|2120.5|2114.5|3
1683263700000|2023-05-05 05:15:00|2120.5|2114.5|2121|2115|2121|2115|2119.5|2113.5|8
1683264000000|2023-05-05 05:20:00|2121.3|2115.3|2125.4|2119.4|2125.9|2119.9|2121.3|2115.3|10
1683264300000|2023-05-05 05:25:00|2125|2119|2123|2117|2125.3|2119.3|2123|2117|15
1683264600000|2023-05-05 05:30:00|2123.3|2117.3|2124.8|2118.8|2125.5|2119.5|2123|2117|40
1683264900000|2023-05-05 05:35:00|2125|2119|2124|2118|2125|2119|2123|2117|17
1683265200000|2023-05-05 05:40:00|2123.8|2117.8|2121.8|2115.8|2124|2118|2120.8|2114.8|22
1683265500000|2023-05-05 05:45:00|2122|2116|2121.8|2115.8|2122|2116|2121.5|2115.5|8
1683265800000|2023-05-05 05:50:00|2122|2116|2121.5|2115.5|2122.3|2116.3|2121.5|2115.5|11
1683266100000|2023-05-05 05:55:00|2121.8|2115.8|2121.8|2115.8|2122|2116|2121.8|2115.8|3
1683266400000|2023-05-05 06:00:00|2121.5|2115.5|2122.3|2116.3|2122.3|2116.3|2119.5|2113.5|31
1683266700000|2023-05-05 06:05:00|2122.5|2116.5|2123.5|2117.5|2123.8|2117.8|2122.5|2116.5|4
1683267000000|2023-05-05 06:10:00|2123.8|2117.8|2123|2117|2123.8|2117.8|2122|2116|44
1683267300000|2023-05-05 06:15:00|2122.8|2116.8|2124|2118|2124.3|2118.3|2122|2116|22
1683267600000|2023-05-05 06:20:00|2124.3|2118.3|2125.3|2119.3|2126.3|2120.3|2124|2118|15
1683267900000|2023-05-05 06:25:00|2124.8|2118.8|2122.3|2116.3|2125|2119|2122.3|2116.3|45
1683268200000|2023-05-05 06:30:00|2122.5|2116.5|2122.8|2116.8|2122.8|2116.8|2122.5|2116.5|2
1683268500000|2023-05-05 06:35:00|2122.5|2116.5|2124.8|2118.8|2125|2119|2122.5|2116.5|9
1683268800000|2023-05-05 06:40:00|2125|2119|2123.5|2117.5|2125|2119|2123.5|2117.5|4
1683269100000|2023-05-05 06:45:00|2123.3|2117.3|2123.8|2117.8|2123.8|2117.8|2123|2117|5
1683269400000|2023-05-05 06:50:00|2124|2118|2123.8|2117.8|2124.3|2118.3|2123.3|2117.3|12
1683269700000|2023-05-05 06:55:00|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|1
1683270000000|2023-05-05 07:00:00|2123.6|2117.6|2120.4|2114.4|2123.9|2117.9|2120.1|2114.1|73
1683270300000|2023-05-05 07:05:00|2120.1|2114.1|2120.4|2114.4|2122.1|2116.1|2117.6|2111.6|57
1683270600000|2023-05-05 07:10:00|2120.5|2114.5|2128|2122|2128.4|2122.4|2120.3|2114.3|64
1683270900000|2023-05-05 07:15:00|2128.5|2122.5|2129.6|2123.6|2131.1|2125.1|2128|2122|41
1683271200000|2023-05-05 07:20:00|2130.1|2124.1|2130.6|2124.6|2135.1|2129.1|2129.9|2123.9|38
1683271500000|2023-05-05 07:25:00|2130.4|2124.4|2134.6|2128.6|2135.1|2129.1|2129.9|2123.9|26
1683271800000|2023-05-05 07:30:00|2135.1|2129.1|2134.6|2128.6|2135.9|2129.9|2132.9|2126.9|27
1683272100000|2023-05-05 07:35:00|2134.4|2128.4|2129.4|2123.4|2134.4|2128.4|2129.4|2123.4|26
1683272400000|2023-05-05 07:40:00|2129.1|2123.1|2131.4|2125.4|2131.4|2125.4|2128.9|2122.9|13
1683272700000|2023-05-05 07:45:00|2131.1|2125.1|2128.6|2122.6|2131.1|2125.1|2127.9|2121.9|19
1683273000000|2023-05-05 07:50:00|2128.4|2122.4|2132.9|2126.9|2133.4|2127.4|2128.4|2122.4|26
1683273300000|2023-05-05 07:55:00|2132.6|2126.6|2129.9|2123.9|2132.6|2126.6|2129.9|2123.9|41
1683273600000|2023-05-05 08:00:00|2130.1|2124.1|2126.6|2120.6|2130.1|2124.1|2126.6|2120.6|44
1683273900000|2023-05-05 08:05:00|2125.4|2119.4|2124.9|2118.9|2125.9|2119.9|2122.9|2116.9|31
1683274200000|2023-05-05 08:10:00|2125.1|2119.1|2125.4|2119.4|2127.1|2121.1|2123.9|2117.9|26
1683274500000|2023-05-05 08:15:00|2125.1|2119.1|2122.4|2116.4|2125.1|2119.1|2121.1|2115.1|39
1683274800000|2023-05-05 08:20:00|2122.1|2116.1|2121.9|2115.9|2122.4|2116.4|2120.6|2114.6|30
1683275100000|2023-05-05 08:25:00|2121.6|2115.6|2124.6|2118.6|2125.9|2119.9|2121.6|2115.6|35
1683275400000|2023-05-05 08:30:00|2124.4|2118.4|2126.1|2120.1|2126.1|2120.1|2122.6|2116.6|33
1683275700000|2023-05-05 08:35:00|2125.9|2119.9|2123.6|2117.6|2126.9|2120.9|2121.9|2115.9|37
1683276000000|2023-05-05 08:40:00|2123.4|2117.4|2123.9|2117.9|2124.1|2118.1|2120.9|2114.9|39
1683276300000|2023-05-05 08:45:00|2123.6|2117.6|2122.1|2116.1|2125.1|2119.1|2122.1|2116.1|25
1683276600000|2023-05-05 08:50:00|2121.9|2115.9|2121.1|2115.1|2122.1|2116.1|2119.1|2113.1|37
1683276900000|2023-05-05 08:55:00|2120.9|2114.9|2119.9|2113.9|2120.9|2114.9|2118.6|2112.6|31
1683277200000|2023-05-05 09:00:00|2120.1|2114.1|2119.9|2113.9|2121.4|2115.4|2118.6|2112.6|29
1683277500000|2023-05-05 09:05:00|2119.6|2113.6|2119.6|2113.6|2120.6|2114.6|2118.4|2112.4|17
1683277800000|2023-05-05 09:10:00|2119.4|2113.4|2119.3|2113.3|2119.6|2113.6|2117.6|2111.6|19
1683278100000|2023-05-05 09:15:00|2119.5|2113.5|2119.6|2113.6|2120.6|2114.6|2118.1|2112.1|27
1683278400000|2023-05-05 09:20:00|2119.4|2113.4|2118.6|2112.6|2119.4|2113.4|2117.6|2111.6|27
1683278700000|2023-05-05 09:25:00|2119.1|2113.1|2121.6|2115.6|2121.6|2115.6|2116.9|2110.9|30
1683279000000|2023-05-05 09:30:00|2121.9|2115.9|2119.4|2113.4|2121.9|2115.9|2119.1|2113.1|30
1683279300000|2023-05-05 09:35:00|2119.1|2113.1|2119.1|2113.1|2120.4|2114.4|2118.9|2112.9|19
1683279600000|2023-05-05 09:40:00|2119.6|2113.6|2117.9|2111.9|2119.9|2113.9|2117.4|2111.4|28
1683279900000|2023-05-05 09:45:00|2118.1|2112.1|2118.1|2112.1|2119.1|2113.1|2117.4|2111.4|18
1683280200000|2023-05-05 09:50:00|2117.9|2111.9|2116.6|2110.6|2118.1|2112.1|2116.6|2110.6|20
1683280500000|2023-05-05 09:55:00|2116.4|2110.4|2114.9|2108.9|2117.4|2111.4|2114.9|2108.9|14
1683280800000|2023-05-05 10:00:00|2115.4|2109.4|2116.1|2110.1|2117.6|2111.6|2115.4|2109.4|26
1683281100000|2023-05-05 10:05:00|2116.4|2110.4|2116.6|2110.6|2117.6|2111.6|2114.9|2108.9|17
1683281400000|2023-05-05 10:10:00|2116.4|2110.4|2115.1|2109.1|2116.4|2110.4|2114.4|2108.4|17
1683281700000|2023-05-05 10:15:00|2114.9|2108.9|2114.6|2108.6|2115.6|2109.6|2114.6|2108.6|14
1683282000000|2023-05-05 10:20:00|2114.4|2108.4|2114.6|2108.6|2115.9|2109.9|2114.1|2108.1|19
1683282300000|2023-05-05 10:25:00|2114.9|2108.9|2115.9|2109.9|2116.1|2110.1|2114.9|2108.9|16
1683282600000|2023-05-05 10:30:00|2116.4|2110.4|2115.9|2109.9|2116.6|2110.6|2115.6|2109.6|21
1683282900000|2023-05-05 10:35:00|2115.6|2109.6|2116.1|2110.1|2116.4|2110.4|2114.4|2108.4|23
1683283200000|2023-05-05 10:40:00|2116.4|2110.4|2114.4|2108.4|2116.6|2110.6|2114.4|2108.4|14
1683283500000|2023-05-05 10:45:00|2114.1|2108.1|2114.1|2108.1|2114.6|2108.6|2113.1|2107.1|27
1683283800000|2023-05-05 10:50:00|2113.9|2107.9|2114.4|2108.4|2115.4|2109.4|2113.6|2107.6|27
1683284100000|2023-05-05 10:55:00|2114.1|2108.1|2115.6|2109.6|2115.6|2109.6|2114.1|2108.1|22
1683284400000|2023-05-05 11:00:00|2115.4|2109.4|2119.1|2113.1|2119.1|2113.1|2115.4|2109.4|17
1683284700000|2023-05-05 11:05:00|2118.9|2112.9|2120.4|2114.4|2120.6|2114.6|2118.4|2112.4|22
1683285000000|2023-05-05 11:10:00|2120.6|2114.6|2120.6|2114.6|2120.9|2114.9|2120.1|2114.1|13
1683285300000|2023-05-05 11:15:00|2120.9|2114.9|2118.1|2112.1|2121.1|2115.1|2118.1|2112.1|16
1683285600000|2023-05-05 11:20:00|2118.4|2112.4|2119.6|2113.6|2119.6|2113.6|2118.4|2112.4|10
1683285900000|2023-05-05 11:25:00|2120.1|2114.1|2120.9|2114.9|2120.9|2114.9|2119.4|2113.4|12
1683286200000|2023-05-05 11:30:00|2121.1|2115.1|2117.4|2111.4|2121.1|2115.1|2117.4|2111.4|23
1683286500000|2023-05-05 11:35:00|2117.1|2111.1|2118.8|2112.8|2119.5|2113.5|2116.6|2110.6|28
1683286800000|2023-05-05 11:40:00|2118.9|2112.9|2118.4|2112.4|2118.9|2112.9|2116.6|2110.6|12
1683287100000|2023-05-05 11:45:00|2118.1|2112.1|2122.1|2116.1|2122.1|2116.1|2118.1|2112.1|31
1683287400000|2023-05-05 11:50:00|2122.4|2116.4|2118.1|2112.1|2122.6|2116.6|2117.6|2111.6|30
1683287700000|2023-05-05 11:55:00|2118.4|2112.4|2118.9|2112.9|2118.9|2112.9|2117.9|2111.9|17
1683288000000|2023-05-05 12:00:00|2118.6|2112.6|2116.1|2110.1|2118.6|2112.6|2115.1|2109.1|35
1683288300000|2023-05-05 12:05:00|2116.4|2110.4|2116.6|2110.6|2117.4|2111.4|2116.4|2110.4|39
1683288600000|2023-05-05 12:10:00|2116.4|2110.4|2115.1|2109.1|2117.6|2111.6|2115.1|2109.1|43
1683288900000|2023-05-05 12:15:00|2114.9|2108.9|2114.6|2108.6|2115.4|2109.4|2113.6|2107.6|54
1683289200000|2023-05-05 12:20:00|2114.9|2108.9|2114.3|2108.3|2115.1|2109.1|2113.4|2107.4|25
1683289500000|2023-05-05 12:25:00|2114|2108|2114.4|2108.4|2115|2109|2113.5|2107.5|16
1683289800000|2023-05-05 12:30:00|2114.1|2108.1|2113|2107|2114.9|2108.9|2112.5|2106.5|67
1683290100000|2023-05-05 12:35:00|2113.3|2107.3|2112|2106|2115.8|2109.8|2112|2106|42
1683290400000|2023-05-05 12:40:00|2112.3|2106.3|2112|2106|2112.5|2106.5|2111.3|2105.3|18
1683290700000|2023-05-05 12:45:00|2111.8|2105.8|2111|2105|2112.3|2106.3|2110.8|2104.8|36
1683291000000|2023-05-05 12:50:00|2111.3|2105.3|2109.3|2103.3|2111.5|2105.5|2108.5|2102.5|31
1683291300000|2023-05-05 12:55:00|2109|2103|2111.3|2105.3|2111.8|2105.8|2108.5|2102.5|28
1683291600000|2023-05-05 13:00:00|2111.5|2105.5|2110|2104|2111.8|2105.8|2109.8|2103.8|49
1683291900000|2023-05-05 13:05:00|2109.8|2103.8|2111.8|2105.8|2112|2106|2108.8|2102.8|41
1683292200000|2023-05-05 13:10:00|2112|2106|2114|2108|2115|2109|2111.8|2105.8|44
1683292500000|2023-05-05 13:15:00|2114.3|2108.3|2115.5|2109.5|2115.5|2109.5|2113.8|2107.8|25
1683292800000|2023-05-05 13:20:00|2115.3|2109.3|2118|2112|2118.3|2112.3|2114.5|2108.5|59
1683293100000|2023-05-05 13:25:00|2118.3|2112.3|2121.3|2115.3|2122.5|2116.5|2117.3|2111.3|67
1683293400000|2023-05-05 13:30:00|2121.4|2115.4|2120.3|2114.3|2121.4|2115.4|2119|2113|55
1683293700000|2023-05-05 13:35:00|2120.5|2114.5|2121|2115|2121.3|2115.3|2120|2114|30
1683294000000|2023-05-05 13:40:00|2121.3|2115.3|2120.5|2114.5|2121.8|2115.8|2120.5|2114.5|39
1683294300000|2023-05-05 13:45:00|2120.3|2114.3|2120.3|2114.3|2120.8|2114.8|2118.5|2112.5|56
1683294600000|2023-05-05 13:50:00|2120|2114|2119.8|2113.8|2121|2115|2117.5|2111.5|28
1683294900000|2023-05-05 13:55:00|2119.5|2113.5|2122.3|2116.3|2122.3|2116.3|2119.3|2113.3|65
1683295200000|2023-05-05 14:00:00|2123|2117|2121.5|2115.5|2124.5|2118.5|2121|2115|64
1683295500000|2023-05-05 14:05:00|2121.3|2115.3|2118.5|2112.5|2121.5|2115.5|2116.3|2110.3|41
1683295800000|2023-05-05 14:10:00|2119|2113|2118.3|2112.3|2119.5|2113.5|2117.5|2111.5|38
1683296100000|2023-05-05 14:15:00|2118|2112|2119.8|2113.8|2120|2114|2117.8|2111.8|24
1683296400000|2023-05-05 14:20:00|2120|2114|2119.8|2113.8|2120.5|2114.5|2118.3|2112.3|33
1683296700000|2023-05-05 14:25:00|2120|2114|2121.5|2115.5|2121.5|2115.5|2119.5|2113.5|35
1683297000000|2023-05-05 14:30:00|2121.8|2115.8|2122.8|2116.8|2122.8|2116.8|2121.5|2115.5|33
1683297300000|2023-05-05 14:35:00|2123|2117|2124.8|2118.8|2126.3|2120.3|2123|2117|38
1683297600000|2023-05-05 14:40:00|2125|2119|2122.8|2116.8|2126.3|2120.3|2122.3|2116.3|27
1683297900000|2023-05-05 14:45:00|2122.5|2116.5|2122.5|2116.5|2123.5|2117.5|2121|2115|66
1683298200000|2023-05-05 14:50:00|2123|2117|2121.8|2115.8|2125.3|2119.3|2121.3|2115.3|45
1683298500000|2023-05-05 14:55:00|2121.5|2115.5|2117.5|2111.5|2121.5|2115.5|2109.6|2103.6|96
1683298800000|2023-05-05 15:00:00|2117.8|2111.8|2120.3|2114.3|2120.8|2114.8|2117.8|2111.8|48
1683299100000|2023-05-05 15:05:00|2120.5|2114.5|2116.5|2110.5|2122.8|2116.8|2114.5|2108.5|59
1683299400000|2023-05-05 15:10:00|2116.8|2110.8|2118.3|2112.3|2119.8|2113.8|2116.5|2110.5|37
1683299700000|2023-05-05 15:15:00|2118.8|2112.8|2119.8|2113.8|2122.8|2116.8|2118.3|2112.3|63
1683300000000|2023-05-05 15:20:00|2120|2114|2120.8|2114.8|2120.8|2114.8|2119.3|2113.3|13
1683300300000|2023-05-05 15:25:00|2121|2115|2121.3|2115.3|2122|2116|2120.8|2114.8|36
1683300600000|2023-05-05 15:30:00|2121.5|2115.5|2120.5|2114.5|2121.5|2115.5|2120.5|2114.5|5
1683300900000|2023-05-05 15:35:00|2120.3|2114.3|2120.3|2114.3|2120.5|2114.5|2118.5|2112.5|16
1683301200000|2023-05-05 15:40:00|2120|2114|2121|2115|2121.8|2115.8|2119|2113|18
1683301500000|2023-05-05 15:45:00|2121.3|2115.3|2121.3|2115.3|2121.8|2115.8|2120.3|2114.3|50
1683301800000|2023-05-05 15:50:00|2121|2115|2119.8|2113.8|2121.5|2115.5|2119.5|2113.5|17
1683302100000|2023-05-05 15:55:00|2119.5|2113.5|2122.3|2116.3|2123.5|2117.5|2119.5|2113.5|23
1683302400000|2023-05-05 16:00:00|2122.5|2116.5|2122.3|2116.3|2123|2117|2121.3|2115.3|25
1683302700000|2023-05-05 16:05:00|2122.5|2116.5|2122.5|2116.5|2123.5|2117.5|2122|2116|17
1683303000000|2023-05-05 16:10:00|2122.8|2116.8|2122.3|2116.3|2123.5|2117.5|2122.3|2116.3|9
1683303300000|2023-05-05 16:15:00|2122.8|2116.8|2124.3|2118.3|2124.3|2118.3|2122.3|2116.3|9
1683303600000|2023-05-05 16:20:00|2124|2118|2122.8|2116.8|2124|2118|2122.8|2116.8|26
1683303900000|2023-05-05 16:25:00|2123.3|2117.3|2122.3|2116.3|2123.8|2117.8|2122|2116|17
1683304200000|2023-05-05 16:30:00|2122.5|2116.5|2120.5|2114.5|2122.5|2116.5|2119|2113|12
1683304500000|2023-05-05 16:35:00|2120.3|2114.3|2120.5|2114.5|2120.5|2114.5|2120.3|2114.3|4
1683304800000|2023-05-05 16:40:00|2120.3|2114.3|2121.3|2115.3|2121.3|2115.3|2119.5|2113.5|15
1683305100000|2023-05-05 16:45:00|2121|2115|2120.5|2114.5|2121.3|2115.3|2120|2114|9
1683305400000|2023-05-05 16:50:00|2120.8|2114.8|2120.8|2114.8|2120.8|2114.8|2119.8|2113.8|14
1683305700000|2023-05-05 16:55:00|2120.9|2114.9|2118.5|2112.5|2120.9|2114.9|2117.8|2111.8|64
1683306000000|2023-05-05 17:00:00|2118.6|2112.6|2119.9|2113.9|2120.1|2114.1|2118.6|2112.6|16
1683306300000|2023-05-05 17:05:00|2119.6|2113.6|2120.9|2114.9|2121.1|2115.1|2119.4|2113.4|6
1683307500000|2023-05-05 17:25:00|2120.6|2114.6|2119.6|2113.6|2120.6|2114.6|2119.6|2113.6|5
1683307800000|2023-05-05 17:30:00|2119.1|2113.1|2118.9|2112.9|2119.4|2113.4|2118.9|2112.9|19
1683308100000|2023-05-05 17:35:00|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|2118.9|2112.9|7
1683308400000|2023-05-05 17:40:00|2118.9|2112.9|2118.6|2112.6|2118.9|2112.9|2117.9|2111.9|11
1683308700000|2023-05-05 17:45:00|2118.4|2112.4|2118.1|2112.1|2118.4|2112.4|2118.1|2112.1|12
1683309000000|2023-05-05 17:50:00|2118.4|2112.4|2118.9|2112.9|2118.9|2112.9|2118.1|2112.1|16
1683309300000|2023-05-05 17:55:00|2119.1|2113.1|2121.5|2102.8|2125.3|2113.1|2118.9|2102|10
1683590400000|2023-05-09 00:00:00|2123.6|2117.6|2123|2117|2123.6|2117.6|2123|2117|3
1683590700000|2023-05-09 00:05:00|2123.5|2117.5|2124.5|2118.5|2125.5|2119.5|2123.5|2117.5|8
1683591000000|2023-05-09 00:10:00|2124.3|2118.3|2118.3|2112.3|2124.3|2118.3|2118.3|2112.3|9
1683591300000|2023-05-09 00:15:00|2118.1|2112.1|2117.3|2111.3|2119|2113|2117.3|2111.3|8
1683591600000|2023-05-09 00:20:00|2117.5|2111.5|2117.5|2111.5|2117.5|2111.5|2117.5|2111.5|1
1683591900000|2023-05-09 00:25:00|2117.8|2111.8|2117.8|2111.8|2117.8|2111.8|2117.8|2111.8|1
1683592200000|2023-05-09 00:30:00|2117.5|2111.5|2117.5|2111.5|2117.5|2111.5|2117.5|2111.5|1
1683592800000|2023-05-09 00:40:00|2117.3|2111.3|2117.3|2111.3|2117.3|2111.3|2117.3|2111.3|1
1683593100000|2023-05-09 00:45:00|2117.5|2111.5|2119|2113|2119|2113|2117.5|2111.5|3
1683593700000|2023-05-09 00:55:00|2118.8|2112.8|2117.3|2111.3|2118.8|2112.8|2117.3|2111.3|7
1683594000000|2023-05-09 01:00:00|2117|2111|2115.3|2109.3|2117|2111|2115.3|2109.3|7
1683594300000|2023-05-09 01:05:00|2115.5|2109.5|2114|2108|2115.5|2109.5|2114|2108|5
1683594600000|2023-05-09 01:10:00|2114.3|2108.3|2113.5|2107.5|2114.3|2108.3|2113.5|2107.5|6
1683594900000|2023-05-09 01:15:00|2113.8|2107.8|2112|2106|2113.8|2107.8|2112|2106|7
1683595200000|2023-05-09 01:20:00|2111.8|2105.8|2112.5|2106.5|2112.5|2106.5|2111.3|2105.3|5
1683595500000|2023-05-09 01:25:00|2112.8|2106.8|2114.3|2108.3|2114.3|2108.3|2112.8|2106.8|5
1683595800000|2023-05-09 01:30:00|2114|2108|2113.8|2107.8|2114.3|2108.3|2113.8|2107.8|8
1683596100000|2023-05-09 01:35:00|2114|2108|2113.8|2107.8|2114|2108|2113.8|2107.8|2
1683596400000|2023-05-09 01:40:00|2112.8|2106.8|2112.3|2106.3|2112.8|2106.8|2112|2106|3
1683596700000|2023-05-09 01:45:00|2112.5|2106.5|2112|2106|2112.5|2106.5|2111.8|2105.8|7
1683597000000|2023-05-09 01:50:00|2112.3|2106.3|2112|2106|2112.3|2106.3|2111.8|2105.8|4
1683597300000|2023-05-09 01:55:00|2111.8|2105.8|2110.3|2104.3|2111.8|2105.8|2110.3|2104.3|10
1683597600000|2023-05-09 02:00:00|2110.5|2104.5|2111|2105|2111.5|2105.5|2110.5|2104.5|5
1683597900000|2023-05-09 02:05:00|2110.8|2104.8|2111|2105|2111|2105|2110.8|2104.8|2
1683598200000|2023-05-09 02:10:00|2111.3|2105.3|2112.3|2106.3|2112.5|2106.5|2111.3|2105.3|3
1683598500000|2023-05-09 02:15:00|2111.5|2105.5|2114.5|2108.5|2114.5|2108.5|2111.5|2105.5|10
1683598800000|2023-05-09 02:20:00|2114.8|2108.8|2112.5|2106.5|2114.8|2108.8|2112|2106|14
1683599400000|2023-05-09 02:30:00|2112.3|2106.3|2112.5|2106.5|2113.3|2107.3|2112.3|2106.3|7
1683599700000|2023-05-09 02:35:00|2112.8|2106.8|2112.8|2106.8|2112.8|2106.8|2112.8|2106.8|1
1683600000000|2023-05-09 02:40:00|2113|2107|2113|2107|2113|2107|2113|2107|1
1683600600000|2023-05-09 02:50:00|2112.5|2106.5|2112.8|2106.8|2112.8|2106.8|2112.5|2106.5|2
1683601200000|2023-05-09 03:00:00|2112.5|2106.5|2112.8|2106.8|2112.8|2106.8|2112.5|2106.5|2
1683601500000|2023-05-09 03:05:00|2113|2107|2113|2107|2113.3|2107.3|2113|2107|3
1683602400000|2023-05-09 03:20:00|2112.8|2106.8|2112|2106|2112.8|2106.8|2112|2106|6
1683602700000|2023-05-09 03:25:00|2112.3|2106.3|2114.8|2108.8|2114.8|2108.8|2112.3|2106.3|15
1683603000000|2023-05-09 03:30:00|2115|2109|2115|2109|2115.3|2109.3|2115|2109|3
1683603300000|2023-05-09 03:35:00|2114.8|2108.8|2114.8|2108.8|2114.8|2108.8|2114.5|2108.5|3
1683603600000|2023-05-09 03:40:00|2115|2109|2114.8|2108.8|2115|2109|2114.5|2108.5|4
1683603900000|2023-05-09 03:45:00|2114.5|2108.5|2114.5|2108.5|2114.5|2108.5|2114.5|2108.5|1
1683604500000|2023-05-09 03:55:00|2114.8|2108.8|2115.5|2109.5|2115.5|2109.5|2114.8|2108.8|3
1683606000000|2023-05-09 04:20:00|2115.8|2109.8|2118.3|2112.3|2118.8|2112.8|2115.8|2109.8|9
1683606300000|2023-05-09 04:25:00|2118.5|2112.5|2118.3|2112.3|2118.5|2112.5|2118.3|2112.3|2
1683606600000|2023-05-09 04:30:00|2118.5|2112.5|2119.3|2113.3|2119.5|2113.5|2118.5|2112.5|5
1683606900000|2023-05-09 04:35:00|2119.5|2113.5|2120.8|2114.8|2120.8|2114.8|2119.5|2113.5|5
1683607200000|2023-05-09 04:40:00|2120.5|2114.5|2120.5|2114.5|2120.5|2114.5|2120.3|2114.3|3
1683607500000|2023-05-09 04:45:00|2120.8|2114.8|2120.5|2114.5|2121|2115|2120.3|2114.3|5
1683607800000|2023-05-09 04:50:00|2120.3|2114.3|2120.8|2114.8|2120.8|2114.8|2119.8|2113.8|4
1683608100000|2023-05-09 04:55:00|2120.5|2114.5|2120.5|2114.5|2120.8|2114.8|2120.3|2114.3|5
1683608700000|2023-05-09 05:05:00|2120.8|2114.8|2120.8|2114.8|2120.8|2114.8|2120.8|2114.8|1
1683609000000|2023-05-09 05:10:00|2120.5|2114.5|2120|2114|2120.5|2114.5|2120|2114|3
1683609300000|2023-05-09 05:15:00|2120.3|2114.3|2120|2114|2120.3|2114.3|2120|2114|2
1683609600000|2023-05-09 05:20:00|2120.3|2114.3|2120.5|2114.5|2120.5|2114.5|2120.3|2114.3|2
1683610200000|2023-05-09 05:30:00|2120|2114|2112.8|2106.8|2120|2114|2112.3|2106.3|27
1683610500000|2023-05-09 05:35:00|2112.5|2106.5|2112.3|2106.3|2112.5|2106.5|2111.8|2105.8|8
1683610800000|2023-05-09 05:40:00|2112.5|2106.5|2115.8|2109.8|2116|2110|2111.5|2105.5|25
1683611100000|2023-05-09 05:45:00|2115.5|2109.5|2114.3|2108.3|2116|2110|2112.8|2106.8|28
1683611400000|2023-05-09 05:50:00|2114|2108|2114.3|2108.3|2114.5|2108.5|2113.3|2107.3|11
1683611700000|2023-05-09 05:55:00|2114.5|2108.5|2114.5|2108.5|2115.8|2109.8|2114|2108|10
1683612000000|2023-05-09 06:00:00|2114.8|2108.8|2112.3|2106.3|2115.8|2109.8|2111.8|2105.8|18
1683612300000|2023-05-09 06:05:00|2112|2106|2112|2106|2112|2106|2110.5|2104.5|9
1683612600000|2023-05-09 06:10:00|2112.3|2106.3|2112|2106|2112.8|2106.8|2111.8|2105.8|9
1683612900000|2023-05-09 06:15:00|2112.3|2106.3|2112.3|2106.3|2112.5|2106.5|2112.3|2106.3|3
1683613200000|2023-05-09 06:20:00|2113.8|2107.8|2114|2108|2114|2108|2113.5|2107.5|4
1683613500000|2023-05-09 06:25:00|2114.3|2108.3|2113.5|2107.5|2116.8|2110.8|2113.5|2107.5|18
1683613800000|2023-05-09 06:30:00|2113.8|2107.8|2114.3|2108.3|2114.3|2108.3|2113.8|2107.8|5
1683614100000|2023-05-09 06:35:00|2113.8|2107.8|2112.8|2106.8|2113.8|2107.8|2112.5|2106.5|7
1683614400000|2023-05-09 06:40:00|2112.5|2106.5|2111.3|2105.3|2112.5|2106.5|2111.3|2105.3|7
1683614700000|2023-05-09 06:45:00|2111|2105|2115.5|2109.5|2115.8|2109.8|2109.5|2103.5|28
1683615000000|2023-05-09 06:50:00|2115.8|2109.8|2116|2110|2118.3|2112.3|2115|2109|69
1683615300000|2023-05-09 06:55:00|2116.3|2110.3|2118.8|2112.8|2119.4|2113.4|2116.3|2110.3|79
1683615600000|2023-05-09 07:00:00|2118|2112|2122.3|2116.3|2122.3|2116.3|2117|2111|38
1683615900000|2023-05-09 07:05:00|2122|2116|2122.3|2116.3|2122.5|2116.5|2120.8|2114.8|24
1683616200000|2023-05-09 07:10:00|2122.5|2116.5|2124.8|2118.8|2125.8|2119.8|2122.5|2116.5|13
1683616500000|2023-05-09 07:15:00|2124.5|2118.5|2123.5|2117.5|2125.5|2119.5|2123.5|2117.5|13
1683616800000|2023-05-09 07:20:00|2123.3|2117.3|2123.8|2117.8|2125|2119|2123|2117|21
1683617100000|2023-05-09 07:25:00|2124.3|2118.3|2121|2115|2124.3|2118.3|2121|2115|16
1683617400000|2023-05-09 07:30:00|2121.3|2115.3|2119|2113|2121.3|2115.3|2118.8|2112.8|18
1683617700000|2023-05-09 07:35:00|2119.5|2113.5|2118.3|2112.3|2119.5|2113.5|2117.8|2111.8|15
1683618000000|2023-05-09 07:40:00|2118|2112|2119.8|2113.8|2119.8|2113.8|2118|2112|9
1683618300000|2023-05-09 07:45:00|2120|2114|2123.5|2117.5|2123.5|2117.5|2120|2114|14
1683618600000|2023-05-09 07:50:00|2123.3|2117.3|2123.6|2117.6|2123.9|2117.9|2122.8|2116.8|24
1683618900000|2023-05-09 07:55:00|2123.9|2117.9|2123.1|2117.1|2123.9|2117.9|2122.9|2116.9|16
1683619200000|2023-05-09 08:00:00|2123.4|2117.4|2123.9|2117.9|2123.9|2117.9|2121.4|2115.4|27
1683619500000|2023-05-09 08:05:00|2123.6|2117.6|2123.1|2117.1|2124.1|2118.1|2122.9|2116.9|19
1683619800000|2023-05-09 08:10:00|2123.4|2117.4|2124.4|2118.4|2125.6|2119.6|2123.4|2117.4|13
1683620100000|2023-05-09 08:15:00|2124.6|2118.6|2128.9|2122.9|2128.9|2122.9|2124.6|2118.6|23
1683620400000|2023-05-09 08:20:00|2129.1|2123.1|2130.1|2124.1|2131.5|2125.5|2127.6|2121.6|35
1683620700000|2023-05-09 08:25:00|2130.4|2124.4|2130.4|2124.4|2130.9|2124.9|2129.6|2123.6|20
1683621000000|2023-05-09 08:30:00|2130.1|2124.1|2130.4|2124.4|2130.4|2124.4|2129.1|2123.1|19
1683621300000|2023-05-09 08:35:00|2130.6|2124.6|2130.9|2124.9|2130.9|2124.9|2130.4|2124.4|10
1683621600000|2023-05-09 08:40:00|2131.1|2125.1|2133.4|2127.4|2134.4|2128.4|2131.1|2125.1|33
1683621900000|2023-05-09 08:45:00|2133.6|2127.6|2132.9|2126.9|2135.6|2129.6|2132.9|2126.9|31
1683622200000|2023-05-09 08:50:00|2133.1|2127.1|2133.9|2127.9|2133.9|2127.9|2132.9|2126.9|9
1683622500000|2023-05-09 08:55:00|2134.1|2128.1|2133.6|2127.6|2134.6|2128.6|2133.1|2127.1|14
1683622800000|2023-05-09 09:00:00|2133.4|2127.4|2135.9|2129.9|2135.9|2129.9|2132.4|2126.4|20
1683623100000|2023-05-09 09:05:00|2135.6|2129.6|2132.9|2126.9|2135.6|2129.6|2132.6|2126.6|18
1683623400000|2023-05-09 09:10:00|2133.4|2127.4|2133.1|2127.1|2133.4|2127.4|2132.9|2126.9|8
1683623700000|2023-05-09 09:15:00|2133.4|2127.4|2132.9|2126.9|2133.4|2127.4|2132.6|2126.6|7
1683624000000|2023-05-09 09:20:00|2132.6|2126.6|2131.4|2125.4|2132.6|2126.6|2131.4|2125.4|21
1683624300000|2023-05-09 09:25:00|2131.1|2125.1|2131.9|2125.9|2132.1|2126.1|2131.1|2125.1|21
1683624600000|2023-05-09 09:30:00|2132.1|2126.1|2132.4|2126.4|2132.6|2126.6|2131.9|2125.9|8
1683624900000|2023-05-09 09:35:00|2132.1|2126.1|2131.1|2125.1|2132.1|2126.1|2130.9|2124.9|22
1683625200000|2023-05-09 09:40:00|2130.9|2124.9|2131.9|2125.9|2132.6|2126.6|2130.9|2124.9|19
1683625500000|2023-05-09 09:45:00|2132.1|2126.1|2131.9|2125.9|2132.4|2126.4|2131.6|2125.6|10
1683625800000|2023-05-09 09:50:00|2131.6|2125.6|2133.1|2127.1|2133.1|2127.1|2131.1|2125.1|22
1683626100000|2023-05-09 09:55:00|2133.4|2127.4|2132.6|2126.6|2133.6|2127.6|2132.6|2126.6|9
1683626400000|2023-05-09 10:00:00|2132.9|2126.9|2133.6|2127.6|2133.6|2127.6|2132.6|2126.6|12
1683626700000|2023-05-09 10:05:00|2133.9|2127.9|2135.1|2129.1|2135.1|2129.1|2133.9|2127.9|6
1683627000000|2023-05-09 10:10:00|2135.4|2129.4|2135.9|2129.9|2136.1|2130.1|2134.6|2128.6|11
1683627300000|2023-05-09 10:15:00|2136.1|2130.1|2136.6|2130.6|2136.6|2130.6|2136.1|2130.1|3
1683627600000|2023-05-09 10:20:00|2136.9|2130.9|2136.4|2130.4|2137.9|2131.9|2136.4|2130.4|14
1683627900000|2023-05-09 10:25:00|2136.6|2130.6|2136.1|2130.1|2136.6|2130.6|2135.9|2129.9|6
1683628200000|2023-05-09 10:30:00|2136.4|2130.4|2137.4|2131.4|2137.4|2131.4|2136.4|2130.4|5
1683628500000|2023-05-09 10:35:00|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2136.1|2130.1|6
1683628800000|2023-05-09 10:40:00|2137.4|2131.4|2136.6|2130.6|2137.4|2131.4|2136.6|2130.6|13
1683629100000|2023-05-09 10:45:00|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.6|2130.6|3
1683629400000|2023-05-09 10:50:00|2137.1|2131.1|2137.6|2131.6|2137.6|2131.6|2137.1|2131.1|3
1683629700000|2023-05-09 10:55:00|2137.4|2131.4|2135.6|2129.6|2137.6|2131.6|2135.6|2129.6|10
1683630000000|2023-05-09 11:00:00|2135.9|2129.9|2136.4|2130.4|2136.6|2130.6|2135.9|2129.9|15
1683630300000|2023-05-09 11:05:00|2135.9|2129.9|2136.1|2130.1|2136.4|2130.4|2135.4|2129.4|14
1683630600000|2023-05-09 11:10:00|2135.9|2129.9|2136.6|2130.6|2136.6|2130.6|2135.6|2129.6|14
1683630900000|2023-05-09 11:15:00|2136.9|2130.9|2136.4|2130.4|2137.1|2131.1|2136.4|2130.4|14
1683631200000|2023-05-09 11:20:00|2136.6|2130.6|2135.6|2129.6|2136.6|2130.6|2134.6|2128.6|12
1683631500000|2023-05-09 11:25:00|2135.9|2129.9|2136.6|2130.6|2136.9|2130.9|2135.6|2129.6|7
1683631800000|2023-05-09 11:30:00|2136.9|2130.9|2136.1|2130.1|2136.9|2130.9|2135.9|2129.9|9
1683632100000|2023-05-09 11:35:00|2135.9|2129.9|2134.4|2128.4|2135.9|2129.9|2133.9|2127.9|19
1683632400000|2023-05-09 11:40:00|2134.1|2128.1|2133.9|2127.9|2134.1|2128.1|2133.4|2127.4|11
1683632700000|2023-05-09 11:45:00|2134.1|2128.1|2128.5|2122.5|2134.9|2128.9|2127.3|2121.3|37
1683633000000|2023-05-09 11:50:00|2128.8|2122.8|2130.3|2124.3|2131.4|2125.4|2127.9|2121.9|29
1683633300000|2023-05-09 11:55:00|2130.1|2124.1|2129.1|2123.1|2130.1|2124.1|2128.4|2122.4|25
1683633600000|2023-05-09 12:00:00|2129.4|2123.4|2132|2126|2132.9|2126.9|2129.4|2123.4|32
1683633900000|2023-05-09 12:05:00|2132.1|2126.1|2134.9|2128.9|2135.9|2129.9|2131.9|2125.9|25
1683634200000|2023-05-09 12:10:00|2134.6|2128.6|2132.4|2126.4|2135.6|2129.6|2131.6|2125.6|31
1683634500000|2023-05-09 12:15:00|2132.6|2126.6|2133.9|2127.9|2135.9|2129.9|2132.6|2126.6|18
1683634800000|2023-05-09 12:20:00|2134.1|2128.1|2133.6|2127.6|2134.4|2128.4|2132.6|2126.6|21
1683635100000|2023-05-09 12:25:00|2133.4|2127.4|2134.4|2128.4|2134.4|2128.4|2133.4|2127.4|29
1683635400000|2023-05-09 12:30:00|2134.1|2128.1|2132.4|2126.4|2134.6|2128.6|2131.1|2125.1|25
1683635700000|2023-05-09 12:35:00|2132.6|2126.6|2132.4|2126.4|2132.6|2126.6|2131.9|2125.9|11
1683636000000|2023-05-09 12:40:00|2132.6|2126.6|2129.1|2123.1|2132.6|2126.6|2128.4|2122.4|25
1683636300000|2023-05-09 12:45:00|2128.6|2122.6|2126.1|2120.1|2128.6|2122.6|2125.4|2119.4|40
1683636600000|2023-05-09 12:50:00|2125.9|2119.9|2126.4|2120.4|2126.6|2120.6|2125.4|2119.4|29
1683636900000|2023-05-09 12:55:00|2126.1|2120.1|2124.6|2118.6|2126.4|2120.4|2122.6|2116.6|38
1683637200000|2023-05-09 13:00:00|2124.8|2118.8|2125.4|2119.4|2125.6|2119.6|2122.4|2116.4|76
1683637500000|2023-05-09 13:05:00|2125.1|2119.1|2122.6|2116.6|2125.1|2119.1|2122.4|2116.4|34
1683637800000|2023-05-09 13:10:00|2122.4|2116.4|2126.1|2120.1|2126.6|2120.6|2122.4|2116.4|33
1683638100000|2023-05-09 13:15:00|2126.4|2120.4|2126.4|2120.4|2126.9|2120.9|2125.9|2119.9|28
1683638400000|2023-05-09 13:20:00|2126.6|2120.6|2124.4|2118.4|2126.9|2120.9|2122.9|2116.9|24
1683638700000|2023-05-09 13:25:00|2124.1|2118.1|2124.4|2118.4|2124.6|2118.6|2122.9|2116.9|17
1683639000000|2023-05-09 13:30:00|2124.1|2118.1|2126.9|2120.9|2127.9|2121.9|2123.9|2117.9|38
1683639300000|2023-05-09 13:35:00|2127.4|2121.4|2127.4|2121.4|2128.1|2122.1|2126.6|2120.6|25
1683639600000|2023-05-09 13:40:00|2127.6|2121.6|2129.1|2123.1|2129.6|2123.6|2126.1|2120.1|74
1683639900000|2023-05-09 13:45:00|2129.4|2123.4|2128.1|2122.1|2129.4|2123.4|2127.9|2121.9|17
1683640200000|2023-05-09 13:50:00|2128.4|2122.4|2128.9|2122.9|2129.1|2123.1|2127.9|2121.9|27
1683640500000|2023-05-09 13:55:00|2129.1|2123.1|2128.1|2122.1|2129.1|2123.1|2127.4|2121.4|20
1683640800000|2023-05-09 14:00:00|2128.4|2122.4|2127.1|2121.1|2129.6|2123.6|2127.1|2121.1|36
1683641100000|2023-05-09 14:05:00|2127.4|2121.4|2126.9|2120.9|2127.9|2121.9|2124.1|2118.1|23
1683641400000|2023-05-09 14:10:00|2126.6|2120.6|2125.9|2119.9|2126.6|2120.6|2124.9|2118.9|29
1683641700000|2023-05-09 14:15:00|2126.1|2120.1|2125.9|2119.9|2126.9|2120.9|2125.6|2119.6|18
1683642000000|2023-05-09 14:20:00|2126.1|2120.1|2125.9|2119.9|2127.4|2121.4|2125.6|2119.6|31
1683642300000|2023-05-09 14:25:00|2126.1|2120.1|2127.1|2121.1|2127.1|2121.1|2125.4|2119.4|15
1683642600000|2023-05-09 14:30:00|2126.9|2120.9|2126.6|2120.6|2127.1|2121.1|2126.1|2120.1|14
1683642900000|2023-05-09 14:35:00|2126.9|2120.9|2129.9|2123.9|2129.9|2123.9|2126.9|2120.9|29
1683643200000|2023-05-09 14:40:00|2129.6|2123.6|2129.9|2123.9|2129.9|2123.9|2128.9|2122.9|14
1683643500000|2023-05-09 14:45:00|2130.4|2124.4|2130.9|2124.9|2132.4|2126.4|2129.4|2123.4|49
1683643800000|2023-05-09 14:50:00|2130.6|2124.6|2130.9|2124.9|2131.6|2125.6|2127.4|2121.4|46
1683644100000|2023-05-09 14:55:00|2130.6|2124.6|2132.4|2126.4|2134.5|2128.5|2129.9|2123.9|37
1683644400000|2023-05-09 15:00:00|2132.1|2126.1|2131.4|2125.4|2132.1|2126.1|2127.4|2121.4|49
1683644700000|2023-05-09 15:05:00|2131.1|2125.1|2134.9|2128.9|2136.1|2130.1|2129.4|2123.4|62
1683645000000|2023-05-09 15:10:00|2135|2129|2139.1|2133.1|2139.9|2133.9|2135|2129|82
1683645300000|2023-05-09 15:15:00|2138.3|2132.3|2136.9|2130.9|2142.1|2136.1|2136.9|2130.9|136
1683645600000|2023-05-09 15:20:00|2137.4|2131.4|2138.6|2132.6|2139.1|2133.1|2136.9|2130.9|17
1683645900000|2023-05-09 15:25:00|2138.9|2132.9|2138.6|2132.6|2139.6|2133.6|2138.4|2132.4|12
1683646200000|2023-05-09 15:30:00|2138.9|2132.9|2137.6|2131.6|2139.9|2133.9|2137.6|2131.6|17
1683646500000|2023-05-09 15:35:00|2137.9|2131.9|2136.6|2130.6|2137.9|2131.9|2136.1|2130.1|12
1683646800000|2023-05-09 15:40:00|2136.9|2130.9|2139.1|2133.1|2139.9|2133.9|2136.9|2130.9|22
1683647100000|2023-05-09 15:45:00|2139.4|2133.4|2139.4|2133.4|2140.4|2134.4|2139.4|2133.4|13
1683647400000|2023-05-09 15:50:00|2139.6|2133.6|2138.6|2132.6|2139.9|2133.9|2138.6|2132.6|5
1683647700000|2023-05-09 15:55:00|2138.1|2132.1|2138.6|2132.6|2139.1|2133.1|2137.9|2131.9|14
1683648000000|2023-05-09 16:00:00|2138.4|2132.4|2137.9|2131.9|2138.9|2132.9|2137.4|2131.4|11
1683648300000|2023-05-09 16:05:00|2138.1|2132.1|2138.4|2132.4|2138.6|2132.6|2138.1|2132.1|6
1683648600000|2023-05-09 16:10:00|2138.6|2132.6|2140.1|2134.1|2140.9|2134.9|2138.6|2132.6|10
1683648900000|2023-05-09 16:15:00|2140.4|2134.4|2140.4|2134.4|2140.6|2134.6|2140.4|2134.4|3
1683649200000|2023-05-09 16:20:00|2140.6|2134.6|2139.6|2133.6|2140.6|2134.6|2139.6|2133.6|4
1683649500000|2023-05-09 16:25:00|2139.9|2133.9|2140.1|2134.1|2140.1|2134.1|2139.4|2133.4|6
1683649800000|2023-05-09 16:30:00|2140.4|2134.4|2140.4|2134.4|2140.9|2134.9|2140.4|2134.4|4
1683650100000|2023-05-09 16:35:00|2140.1|2134.1|2140.4|2134.4|2140.4|2134.4|2140.1|2134.1|4
1683650400000|2023-05-09 16:40:00|2140.1|2134.1|2139.9|2133.9|2140.1|2134.1|2139.6|2133.6|4
1683650700000|2023-05-09 16:45:00|2140.4|2134.4|2139.9|2133.9|2140.4|2134.4|2139.6|2133.6|13
1683651000000|2023-05-09 16:50:00|2140.1|2134.1|2140.4|2134.4|2140.4|2134.4|2140.1|2134.1|2
1683651300000|2023-05-09 16:55:00|2140.1|2134.1|2141.3|2135.3|2141.6|2135.6|2139.6|2133.6|34
1683651600000|2023-05-09 17:00:00|2141.4|2135.4|2141.3|2135.3|2141.5|2135.5|2141|2135|10
1683651900000|2023-05-09 17:05:00|2140.6|2134.6|2140.6|2134.6|2141|2135|2140.6|2134.6|3
1683652200000|2023-05-09 17:10:00|2140.8|2134.8|2141.3|2135.3|2141.3|2135.3|2140.8|2134.8|2
1683652500000|2023-05-09 17:15:00|2142|2136|2141.5|2135.5|2142.5|2136.5|2141.1|2135.1|14
1683652800000|2023-05-09 17:20:00|2141.3|2135.3|2141.9|2135.9|2142.3|2136.3|2141.3|2135.3|8
1683653100000|2023-05-09 17:25:00|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|2141.4|2135.4|3
1683653700000|2023-05-09 17:35:00|2141.8|2135.8|2141.6|2135.6|2142.3|2136.3|2141.6|2135.6|4
1683654000000|2023-05-09 17:40:00|2141.4|2135.4|2141.9|2135.9|2142.3|2136.3|2141.4|2135.4|7
1683654300000|2023-05-09 17:45:00|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2140|2134|11
1683654600000|2023-05-09 17:50:00|2141.1|2135.1|2140.9|2134.9|2141.1|2135.1|2140.6|2134.6|5
1683654900000|2023-05-09 17:55:00|2140.8|2134.8|2148|2129.3|2148|2135|2140.8|2128.5|4
1683676800000|2023-05-10 00:00:00|2140.9|2134.9|2140.5|2134.5|2140.9|2134.9|2140.1|2134.1|6
1683677100000|2023-05-10 00:05:00|2141|2135|2140.1|2134.1|2141|2135|2139.9|2133.9|5
1683677400000|2023-05-10 00:10:00|2140|2134|2140|2134|2140|2134|2140|2134|1
1683677700000|2023-05-10 00:15:00|2139.8|2133.8|2139.3|2133.3|2139.8|2133.8|2139.3|2133.3|2
1683678000000|2023-05-10 00:20:00|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|1
1683678900000|2023-05-10 00:35:00|2139.3|2133.3|2137.5|2131.5|2139.3|2133.3|2137.4|2131.4|6
1683680100000|2023-05-10 00:55:00|2137.8|2131.8|2139.8|2133.8|2139.8|2133.8|2137.8|2131.8|7
1683680400000|2023-05-10 01:00:00|2139.3|2133.3|2141.8|2135.8|2142|2136|2138.1|2132.1|25
1683680700000|2023-05-10 01:05:00|2141.5|2135.5|2136.9|2130.9|2141.5|2135.5|2135.6|2129.6|14
1683681000000|2023-05-10 01:10:00|2136.6|2130.6|2137.5|2131.5|2138.3|2132.3|2136|2130|23
1683681300000|2023-05-10 01:15:00|2137.8|2131.8|2135.8|2129.8|2137.8|2131.8|2134.9|2128.9|23
1683681600000|2023-05-10 01:20:00|2136.3|2130.3|2136.5|2130.5|2136.8|2130.8|2136|2130|13
1683681900000|2023-05-10 01:25:00|2136.3|2130.3|2135|2129|2136.5|2130.5|2134.5|2128.5|15
1683682200000|2023-05-10 01:30:00|2134.8|2128.8|2134.8|2128.8|2135|2129|2134.3|2128.3|7
1683682500000|2023-05-10 01:35:00|2134|2128|2134|2128|2134.8|2128.8|2133.8|2127.8|29
1683682800000|2023-05-10 01:40:00|2134.3|2128.3|2132.8|2126.8|2134.3|2128.3|2132.8|2126.8|7
1683683100000|2023-05-10 01:45:00|2133.3|2127.3|2132.8|2126.8|2133.3|2127.3|2132.8|2126.8|2
1683683400000|2023-05-10 01:50:00|2132.5|2126.5|2132|2126|2133.5|2127.5|2131.8|2125.8|16
1683683700000|2023-05-10 01:55:00|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|1
1683684000000|2023-05-10 02:00:00|2132.3|2126.3|2132.5|2126.5|2133.5|2127.5|2132|2126|22
1683684300000|2023-05-10 02:05:00|2133|2127|2132.3|2126.3|2133.5|2127.5|2131.8|2125.8|13
1683684600000|2023-05-10 02:10:00|2131.8|2125.8|2131.3|2125.3|2132.3|2126.3|2131|2125|9
1683684900000|2023-05-10 02:15:00|2131.5|2125.5|2131.8|2125.8|2131.8|2125.8|2131.3|2125.3|3
1683685200000|2023-05-10 02:20:00|2132|2126|2132.5|2126.5|2132.5|2126.5|2132|2126|5
1683685800000|2023-05-10 02:30:00|2132.3|2126.3|2131.3|2125.3|2132.3|2126.3|2130.8|2124.8|7
1683686100000|2023-05-10 02:35:00|2130.8|2124.8|2130.8|2124.8|2131.3|2125.3|2130.8|2124.8|3
1683686400000|2023-05-10 02:40:00|2130.5|2124.5|2131.3|2125.3|2131.5|2125.5|2130.5|2124.5|10
1683686700000|2023-05-10 02:45:00|2131.5|2125.5|2131|2125|2131.5|2125.5|2130.8|2124.8|7
1683687000000|2023-05-10 02:50:00|2131.3|2125.3|2131.5|2125.5|2131.5|2125.5|2131.3|2125.3|2
1683687300000|2023-05-10 02:55:00|2131.3|2125.3|2131.5|2125.5|2131.5|2125.5|2131|2125|6
1683687600000|2023-05-10 03:00:00|2131.3|2125.3|2132|2126|2132.8|2126.8|2131.3|2125.3|8
1683687900000|2023-05-10 03:05:00|2131.8|2125.8|2131.5|2125.5|2131.8|2125.8|2131.5|2125.5|2
1683688200000|2023-05-10 03:10:00|2131.8|2125.8|2132|2126|2132.5|2126.5|2131.3|2125.3|8
1683688500000|2023-05-10 03:15:00|2131.8|2125.8|2131.3|2125.3|2131.8|2125.8|2131.3|2125.3|6
1683690300000|2023-05-10 03:45:00|2131.5|2125.5|2131.8|2125.8|2131.8|2125.8|2131.5|2125.5|2
1683691200000|2023-05-10 04:00:00|2132|2126|2132|2126|2132.8|2126.8|2131.8|2125.8|5
1683691500000|2023-05-10 04:05:00|2131.8|2125.8|2132.8|2126.8|2132.8|2126.8|2131.8|2125.8|5
1683692100000|2023-05-10 04:15:00|2133|2127|2132.5|2126.5|2133|2127|2132.5|2126.5|2
1683692400000|2023-05-10 04:20:00|2132.3|2126.3|2132.5|2126.5|2132.8|2126.8|2132.3|2126.3|7
1683692700000|2023-05-10 04:25:00|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|1
1683693000000|2023-05-10 04:30:00|2132.5|2126.5|2132.8|2126.8|2132.8|2126.8|2132.5|2126.5|2
1683693900000|2023-05-10 04:45:00|2132.5|2126.5|2132.8|2126.8|2132.8|2126.8|2132.5|2126.5|2
1683694500000|2023-05-10 04:55:00|2133|2127|2132.8|2126.8|2133|2127|2132.8|2126.8|2
1683694800000|2023-05-10 05:00:00|2132.5|2126.5|2132.3|2126.3|2132.5|2126.5|2132.3|2126.3|2
1683695100000|2023-05-10 05:05:00|2132|2126|2130.3|2124.3|2132|2126|2130|2124|10
1683695400000|2023-05-10 05:10:00|2130.5|2124.5|2130.5|2124.5|2131.3|2125.3|2130.3|2124.3|10
1683695700000|2023-05-10 05:15:00|2130.3|2124.3|2130.3|2124.3|2130.5|2124.5|2130.3|2124.3|7
1683696000000|2023-05-10 05:20:00|2130|2124|2129|2123|2130|2124|2129|2123|5
1683696300000|2023-05-10 05:25:00|2128.8|2122.8|2127.3|2121.3|2129.3|2123.3|2127.3|2121.3|14
1683696600000|2023-05-10 05:30:00|2127.5|2121.5|2128.5|2122.5|2131.3|2125.3|2127.5|2121.5|21
1683696900000|2023-05-10 05:35:00|2128.3|2122.3|2128.5|2122.5|2128.5|2122.5|2128|2122|10
1683697200000|2023-05-10 05:40:00|2128.3|2122.3|2127.3|2121.3|2128.3|2122.3|2127.3|2121.3|5
1683697500000|2023-05-10 05:45:00|2127.5|2121.5|2127.5|2121.5|2128|2122|2127.5|2121.5|7
1683697800000|2023-05-10 05:50:00|2127.8|2121.8|2127|2121|2128|2122|2127|2121|6
1683698100000|2023-05-10 05:55:00|2127.3|2121.3|2127.3|2121.3|2128|2122|2127|2121|13
1683698400000|2023-05-10 06:00:00|2127|2121|2126.5|2120.5|2127|2121|2126.3|2120.3|6
1683698700000|2023-05-10 06:05:00|2126.3|2120.3|2126.3|2120.3|2127|2121|2126.3|2120.3|7
1683699000000|2023-05-10 06:10:00|2126.5|2120.5|2127|2121|2127|2121|2126.3|2120.3|4
1683699300000|2023-05-10 06:15:00|2127.5|2121.5|2126.5|2120.5|2127.5|2121.5|2126.3|2120.3|12
1683699600000|2023-05-10 06:20:00|2126.3|2120.3|2127|2121|2127|2121|2126.3|2120.3|6
1683699900000|2023-05-10 06:25:00|2126.5|2120.5|2128.1|2122.1|2128.5|2122.5|2126.5|2120.5|27
1683700200000|2023-05-10 06:30:00|2127.9|2121.9|2127.3|2121.3|2128.5|2122.5|2126.5|2120.5|14
1683700500000|2023-05-10 06:35:00|2127|2121|2127.3|2121.3|2127.8|2121.8|2126.8|2120.8|10
1683700800000|2023-05-10 06:40:00|2127|2121|2126.5|2120.5|2127|2121|2126.3|2120.3|9
1683701100000|2023-05-10 06:45:00|2126.3|2120.3|2127.3|2121.3|2127.5|2121.5|2126|2120|8
1683701400000|2023-05-10 06:50:00|2127.5|2121.5|2127|2121|2128|2122|2126.8|2120.8|9
1683701700000|2023-05-10 06:55:00|2126.9|2120.9|2126.6|2120.6|2126.9|2120.9|2126.1|2120.1|12
1683702000000|2023-05-10 07:00:00|2126.9|2120.9|2127.1|2121.1|2128.1|2122.1|2125.9|2119.9|18
1683702300000|2023-05-10 07:05:00|2127.4|2121.4|2127.1|2121.1|2128.4|2122.4|2126.9|2120.9|16
1683702600000|2023-05-10 07:10:00|2126.9|2120.9|2127.9|2121.9|2128.4|2122.4|2126.4|2120.4|15
1683702900000|2023-05-10 07:15:00|2128.1|2122.1|2129.5|2123.5|2132.9|2126.9|2127.9|2121.9|40
1683703200000|2023-05-10 07:20:00|2129.6|2123.6|2127.9|2121.9|2130|2124|2127.9|2121.9|24
1683703500000|2023-05-10 07:25:00|2128.1|2122.1|2127.5|2121.5|2128.9|2122.9|2127.5|2121.5|19
1683703800000|2023-05-10 07:30:00|2127.8|2121.8|2129.4|2123.4|2129.5|2123.5|2127.8|2121.8|16
1683704100000|2023-05-10 07:35:00|2129.6|2123.6|2130.4|2124.4|2130.4|2124.4|2128.9|2122.9|27
1683704400000|2023-05-10 07:40:00|2130.1|2124.1|2129.4|2123.4|2130.4|2124.4|2129.4|2123.4|7
1683704700000|2023-05-10 07:45:00|2129.1|2123.1|2127.1|2121.1|2129.1|2123.1|2126.9|2120.9|19
1683705000000|2023-05-10 07:50:00|2126.9|2120.9|2126.6|2120.6|2126.9|2120.9|2126.1|2120.1|11
1683705300000|2023-05-10 07:55:00|2126.4|2120.4|2129.1|2123.1|2129.1|2123.1|2125.9|2119.9|32
1683705600000|2023-05-10 08:00:00|2128.9|2122.9|2128.4|2122.4|2129.1|2123.1|2127.4|2121.4|19
1683705900000|2023-05-10 08:05:00|2128.6|2122.6|2132.1|2126.1|2132.1|2126.1|2128.4|2122.4|31
1683706200000|2023-05-10 08:10:00|2131.9|2125.9|2131.4|2125.4|2131.9|2125.9|2130.9|2124.9|15
1683706500000|2023-05-10 08:15:00|2131.6|2125.6|2129.4|2123.4|2132.1|2126.1|2128.9|2122.9|39
1683706800000|2023-05-10 08:20:00|2129.1|2123.1|2129.1|2123.1|2129.1|2123.1|2127.4|2121.4|21
1683707100000|2023-05-10 08:25:00|2129.6|2123.6|2130.1|2124.1|2132.4|2126.4|2127.9|2121.9|44
1683707400000|2023-05-10 08:30:00|2129.9|2123.9|2131.6|2125.6|2131.9|2125.9|2129.4|2123.4|34
1683707700000|2023-05-10 08:35:00|2131.4|2125.4|2131.6|2125.6|2131.9|2125.9|2130.4|2124.4|29
1683708000000|2023-05-10 08:40:00|2131.9|2125.9|2131.9|2125.9|2132.1|2126.1|2131.4|2125.4|18
1683708300000|2023-05-10 08:45:00|2132.1|2126.1|2132.1|2126.1|2132.4|2126.4|2131.9|2125.9|15
1683708600000|2023-05-10 08:50:00|2131.9|2125.9|2132.1|2126.1|2132.1|2126.1|2131.1|2125.1|21
1683708900000|2023-05-10 08:55:00|2131.9|2125.9|2130.9|2124.9|2132.1|2126.1|2130.4|2124.4|28
1683709200000|2023-05-10 09:00:00|2131.4|2125.4|2131.9|2125.9|2131.9|2125.9|2130.1|2124.1|32
1683709500000|2023-05-10 09:05:00|2132.1|2126.1|2131.9|2125.9|2132.1|2126.1|2130.9|2124.9|28
1683709800000|2023-05-10 09:10:00|2132.1|2126.1|2132.4|2126.4|2132.4|2126.4|2131.4|2125.4|8
1683710100000|2023-05-10 09:15:00|2131.9|2125.9|2132.4|2126.4|2132.4|2126.4|2131.6|2125.6|14
1683710400000|2023-05-10 09:20:00|2132.1|2126.1|2132.1|2126.1|2132.6|2126.6|2132.1|2126.1|5
1683710700000|2023-05-10 09:25:00|2131.9|2125.9|2131.9|2125.9|2132.6|2126.6|2131.9|2125.9|11
1683711000000|2023-05-10 09:30:00|2132.1|2126.1|2131.9|2125.9|2132.4|2126.4|2131.9|2125.9|8
1683711300000|2023-05-10 09:35:00|2132.1|2126.1|2131.9|2125.9|2132.4|2126.4|2131.6|2125.6|11
1683711600000|2023-05-10 09:40:00|2132.1|2126.1|2131.9|2125.9|2132.1|2126.1|2131.6|2125.6|16
1683711900000|2023-05-10 09:45:00|2132.1|2126.1|2131.9|2125.9|2132.1|2126.1|2131.6|2125.6|9
1683712200000|2023-05-10 09:50:00|2131.6|2125.6|2132.4|2126.4|2132.4|2126.4|2131.6|2125.6|9
1683712500000|2023-05-10 09:55:00|2131.9|2125.9|2131.9|2125.9|2132.4|2126.4|2131.9|2125.9|9
1683712800000|2023-05-10 10:00:00|2132.1|2126.1|2132.4|2126.4|2132.4|2126.4|2131.9|2125.9|11
1683713100000|2023-05-10 10:05:00|2132.9|2126.9|2133.4|2127.4|2134.1|2128.1|2132.4|2126.4|20
1683713400000|2023-05-10 10:10:00|2133.6|2127.6|2133.1|2127.1|2133.9|2127.9|2132.9|2126.9|7
1683713700000|2023-05-10 10:15:00|2133.4|2127.4|2133.4|2127.4|2133.4|2127.4|2132.9|2126.9|5
1683714000000|2023-05-10 10:20:00|2133.1|2127.1|2132.4|2126.4|2133.9|2127.9|2132.4|2126.4|14
1683714300000|2023-05-10 10:25:00|2132.6|2126.6|2132.6|2126.6|2132.9|2126.9|2132.4|2126.4|15
1683714600000|2023-05-10 10:30:00|2132.9|2126.9|2132.9|2126.9|2132.9|2126.9|2131.9|2125.9|13
1683714900000|2023-05-10 10:35:00|2133.1|2127.1|2134.4|2128.4|2134.4|2128.4|2133.1|2127.1|6
1683715200000|2023-05-10 10:40:00|2134.6|2128.6|2135.9|2129.9|2136.1|2130.1|2134.6|2128.6|24
1683715500000|2023-05-10 10:45:00|2135.6|2129.6|2135.1|2129.1|2136.1|2130.1|2134.1|2128.1|18
1683715800000|2023-05-10 10:50:00|2134.9|2128.9|2133.1|2127.1|2134.9|2128.9|2132.9|2126.9|18
1683716100000|2023-05-10 10:55:00|2133.4|2127.4|2132.4|2126.4|2135.4|2129.4|2132.4|2126.4|19
1683716400000|2023-05-10 11:00:00|2132.6|2126.6|2132.9|2126.9|2133.1|2127.1|2132.4|2126.4|18
1683716700000|2023-05-10 11:05:00|2132.6|2126.6|2132.1|2126.1|2132.6|2126.6|2131.9|2125.9|16
1683717000000|2023-05-10 11:10:00|2132.4|2126.4|2135.6|2129.6|2136.4|2130.4|2132.4|2126.4|23
1683717300000|2023-05-10 11:15:00|2135.9|2129.9|2133.9|2127.9|2135.9|2129.9|2133.4|2127.4|20
1683717600000|2023-05-10 11:20:00|2134.1|2128.1|2134.6|2128.6|2135.4|2129.4|2134.1|2128.1|20
1683717900000|2023-05-10 11:25:00|2134.9|2128.9|2135.4|2129.4|2136.1|2130.1|2134.4|2128.4|13
1683718200000|2023-05-10 11:30:00|2135.1|2129.1|2135.1|2129.1|2135.4|2129.4|2134.9|2128.9|9
1683718500000|2023-05-10 11:35:00|2135.4|2129.4|2135.6|2129.6|2136.1|2130.1|2135.1|2129.1|14
1683718800000|2023-05-10 11:40:00|2135.4|2129.4|2135.4|2129.4|2136.4|2130.4|2135.1|2129.1|19
1683719100000|2023-05-10 11:45:00|2135.6|2129.6|2135.9|2129.9|2137.1|2131.1|2134.9|2128.9|38
1683719400000|2023-05-10 11:50:00|2135.6|2129.6|2137.9|2131.9|2138.1|2132.1|2135.6|2129.6|30
1683719700000|2023-05-10 11:55:00|2137.6|2131.6|2137.6|2131.6|2139.4|2133.4|2136.3|2130.3|33
1683720000000|2023-05-10 12:00:00|2137.9|2131.9|2135.9|2129.9|2137.9|2131.9|2135.6|2129.6|47
1683720300000|2023-05-10 12:05:00|2136.1|2130.1|2137.4|2131.4|2137.4|2131.4|2135.6|2129.6|27
1683720600000|2023-05-10 12:10:00|2137.6|2131.6|2136.6|2130.6|2137.6|2131.6|2135.4|2129.4|56
1683720900000|2023-05-10 12:15:00|2136.9|2130.9|2136.9|2130.9|2139.1|2133.1|2136.9|2130.9|39
1683721200000|2023-05-10 12:20:00|2136.6|2130.6|2139.9|2133.9|2139.9|2133.9|2136.6|2130.6|28
1683721500000|2023-05-10 12:25:00|2139.6|2133.6|2136.1|2130.1|2139.6|2133.6|2135.9|2129.9|31
1683721800000|2023-05-10 12:30:00|2136.4|2130.4|2140.6|2134.6|2144.6|2138.6|2136.4|2130.4|67
1683722100000|2023-05-10 12:35:00|2140.4|2134.4|2138.6|2132.6|2140.9|2134.9|2138.1|2132.1|33
1683722400000|2023-05-10 12:40:00|2137.9|2131.9|2139.9|2133.9|2140.1|2134.1|2137.6|2131.6|23
1683722700000|2023-05-10 12:45:00|2139.6|2133.6|2139.9|2133.9|2140.1|2134.1|2138.6|2132.6|33
1683723000000|2023-05-10 12:50:00|2139.1|2133.1|2141.1|2135.1|2143.6|2137.6|2138.9|2132.9|28
1683723300000|2023-05-10 12:55:00|2141.4|2135.4|2144.9|2138.9|2144.9|2138.9|2140.9|2134.9|29
1683723600000|2023-05-10 13:00:00|2145.1|2139.1|2143.6|2137.6|2145.1|2139.1|2141.8|2135.8|309
1683723900000|2023-05-10 13:05:00|2143.5|2137.5|2141.1|2135.1|2143.8|2137.8|2140.1|2134.1|158
1683724200000|2023-05-10 13:10:00|2141.4|2135.4|2144.6|2138.6|2145.1|2139.1|2141.1|2135.1|156
1683724500000|2023-05-10 13:15:00|2144.4|2138.4|2141.4|2135.4|2144.9|2138.9|2140.9|2134.9|110
1683724800000|2023-05-10 13:20:00|2141.6|2135.6|2142.1|2136.1|2142.4|2136.4|2140.9|2134.9|124
1683725100000|2023-05-10 13:25:00|2141.9|2135.9|2143.6|2137.6|2147.3|2141.3|2141.9|2135.9|165
1683725400000|2023-05-10 13:30:00|2143.9|2137.9|2142.6|2136.6|2144.9|2138.9|2142.4|2136.4|47
1683725700000|2023-05-10 13:35:00|2142.4|2136.4|2139.4|2133.4|2142.6|2136.6|2139.4|2133.4|45
1683726000000|2023-05-10 13:40:00|2138.6|2132.6|2138.6|2132.6|2140.1|2134.1|2137.9|2131.9|48
1683726300000|2023-05-10 13:45:00|2138.9|2132.9|2138.9|2132.9|2139.6|2133.6|2137.1|2131.1|34
1683726600000|2023-05-10 13:50:00|2139.1|2133.1|2136.6|2130.6|2140.1|2134.1|2136.1|2130.1|59
1683726900000|2023-05-10 13:55:00|2136.9|2130.9|2138.1|2132.1|2138.9|2132.9|2136.4|2130.4|47
1683727200000|2023-05-10 14:00:00|2138.4|2132.4|2139.9|2133.9|2140.6|2134.6|2138.4|2132.4|55
1683727500000|2023-05-10 14:05:00|2140.1|2134.1|2142.4|2136.4|2144.1|2138.1|2140.1|2134.1|66
1683727800000|2023-05-10 14:10:00|2142.1|2136.1|2142.1|2136.1|2142.6|2136.6|2141.1|2135.1|35
1683728100000|2023-05-10 14:15:00|2142.4|2136.4|2140.1|2134.1|2142.4|2136.4|2139.9|2133.9|31
1683728400000|2023-05-10 14:20:00|2140.4|2134.4|2142.4|2136.4|2144.1|2138.1|2139.9|2133.9|37
1683728700000|2023-05-10 14:25:00|2142.6|2136.6|2141.6|2135.6|2143.4|2137.4|2141.4|2135.4|26
1683729000000|2023-05-10 14:30:00|2141.9|2135.9|2141.9|2135.9|2144.4|2138.4|2141.9|2135.9|40
1683729300000|2023-05-10 14:35:00|2141.4|2135.4|2144.9|2138.9|2145.4|2139.4|2140.9|2134.9|61
1683729600000|2023-05-10 14:40:00|2145.1|2139.1|2144.4|2138.4|2146.1|2140.1|2143.6|2137.6|64
1683729900000|2023-05-10 14:45:00|2144.6|2138.6|2143.9|2137.9|2145.4|2139.4|2143.6|2137.6|74
1683730200000|2023-05-10 14:50:00|2144.1|2138.1|2143.4|2137.4|2144.1|2138.1|2142.1|2136.1|42
1683730500000|2023-05-10 14:55:00|2143.6|2137.6|2143.9|2137.9|2144.4|2138.4|2142.4|2136.4|55
1683730800000|2023-05-10 15:00:00|2144.1|2138.1|2146.1|2140.1|2146.4|2140.4|2143.6|2137.6|39
1683731100000|2023-05-10 15:05:00|2145.9|2139.9|2143.1|2137.1|2147.4|2141.4|2142.1|2136.1|39
1683731400000|2023-05-10 15:10:00|2143.4|2137.4|2142.4|2136.4|2143.6|2137.6|2140.1|2134.1|41
1683731700000|2023-05-10 15:15:00|2142.6|2136.6|2139.9|2133.9|2142.6|2136.6|2137.4|2131.4|72
1683732000000|2023-05-10 15:20:00|2140.1|2134.1|2138.1|2132.1|2140.4|2134.4|2137.9|2131.9|15
1683732300000|2023-05-10 15:25:00|2139.1|2133.1|2137.6|2131.6|2139.4|2133.4|2137.6|2131.6|22
1683732600000|2023-05-10 15:30:00|2137.4|2131.4|2132.4|2126.4|2137.6|2131.6|2132.1|2126.1|21
1683732900000|2023-05-10 15:35:00|2131.9|2125.9|2131.1|2125.1|2133.1|2127.1|2130.4|2124.4|40
1683733200000|2023-05-10 15:40:00|2130.9|2124.9|2130.9|2124.9|2131.1|2125.1|2130.4|2124.4|9
1683733500000|2023-05-10 15:45:00|2131.1|2125.1|2132.6|2126.6|2133.4|2127.4|2131.1|2125.1|22
1683733800000|2023-05-10 15:50:00|2132.9|2126.9|2131.9|2125.9|2133.1|2127.1|2131.6|2125.6|15
1683734100000|2023-05-10 15:55:00|2131.6|2125.6|2132.1|2126.1|2132.4|2126.4|2130.4|2124.4|18
1683734400000|2023-05-10 16:00:00|2132.4|2126.4|2132.6|2126.6|2132.9|2126.9|2131.6|2125.6|9
1683734700000|2023-05-10 16:05:00|2132.4|2126.4|2132.6|2126.6|2132.6|2126.6|2132.1|2126.1|10
1683735000000|2023-05-10 16:10:00|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|2132.1|2126.1|3
1683735300000|2023-05-10 16:15:00|2132.6|2126.6|2132.9|2126.9|2132.9|2126.9|2132.4|2126.4|9
1683735600000|2023-05-10 16:20:00|2133.1|2127.1|2134.9|2128.9|2135.4|2129.4|2132.4|2126.4|12
1683735900000|2023-05-10 16:25:00|2135.1|2129.1|2134.1|2128.1|2135.9|2129.9|2133.9|2127.9|14
1683736200000|2023-05-10 16:30:00|2132.9|2126.9|2133.4|2127.4|2133.6|2127.6|2131.4|2125.4|10
1683736500000|2023-05-10 16:35:00|2133.1|2127.1|2133.1|2127.1|2133.1|2127.1|2133.1|2127.1|1
1683737100000|2023-05-10 16:45:00|2132.9|2126.9|2132.9|2126.9|2133.1|2127.1|2132.6|2126.6|11
1683737400000|2023-05-10 16:50:00|2132.6|2126.6|2131.6|2125.6|2133.4|2127.4|2131.6|2125.6|14
1683737700000|2023-05-10 16:55:00|2131.5|2125.5|2131.5|2125.5|2132|2126|2130.4|2124.4|45
1683738000000|2023-05-10 17:00:00|2131.8|2125.8|2132|2126|2132.3|2126.3|2131.8|2125.8|10
1683738300000|2023-05-10 17:05:00|2131.8|2125.8|2130.3|2124.3|2132|2126|2129.9|2123.9|10
1683738600000|2023-05-10 17:10:00|2130.1|2124.1|2130.8|2124.8|2130.9|2124.9|2129.8|2123.8|17
1683738900000|2023-05-10 17:15:00|2130.9|2124.9|2131.1|2125.1|2131.3|2125.3|2130.8|2124.8|7
1683739200000|2023-05-10 17:20:00|2131.3|2125.3|2130.6|2124.6|2131.3|2125.3|2130.4|2124.4|11
1683739500000|2023-05-10 17:25:00|2130.9|2124.9|2130|2124|2130.9|2124.9|2130|2124|18
1683739800000|2023-05-10 17:30:00|2129.9|2123.9|2131.1|2125.1|2131.1|2125.1|2129.6|2123.6|27
1683740100000|2023-05-10 17:35:00|2130.9|2124.9|2131.9|2125.9|2131.9|2125.9|2130.9|2124.9|8
1683740400000|2023-05-10 17:40:00|2131.8|2125.8|2131.3|2125.3|2132.8|2126.8|2131|2125|13
1683740700000|2023-05-10 17:45:00|2131.5|2125.5|2132.8|2126.8|2132.8|2126.8|2131.5|2125.5|7
1683741000000|2023-05-10 17:50:00|2132.6|2126.6|2132.4|2126.4|2132.8|2126.8|2131|2125|22
1683741300000|2023-05-10 17:55:00|2138.8|2120|2137.8|2119|2138.8|2120|2137.3|2118.5|6
1683763200000|2023-05-11 00:00:00|2138.3|2132.3|2138.3|2132.3|2138.4|2132.4|2138.3|2132.3|3
1683763500000|2023-05-11 00:05:00|2138.5|2132.5|2139.3|2133.3|2139.3|2133.3|2138.5|2132.5|4
1683764700000|2023-05-11 00:25:00|2139|2133|2136.9|2130.9|2139|2133|2135.9|2129.9|12
1683765000000|2023-05-11 00:30:00|2137|2131|2138|2132|2138.4|2132.4|2137|2131|4
1683765300000|2023-05-11 00:35:00|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|1
1683765600000|2023-05-11 00:40:00|2138|2132|2138|2132|2138|2132|2138|2132|1
1683765900000|2023-05-11 00:45:00|2138.3|2132.3|2139.3|2133.3|2139.4|2133.4|2138.3|2132.3|3
1683766500000|2023-05-11 00:55:00|2139|2133|2135.5|2129.5|2139|2133|2135.5|2129.5|11
1683766800000|2023-05-11 01:00:00|2135.3|2129.3|2134.8|2128.8|2137.1|2131.1|2134.1|2128.1|23
1683767100000|2023-05-11 01:05:00|2134.5|2128.5|2134.8|2128.8|2136|2130|2134.5|2128.5|15
1683767400000|2023-05-11 01:10:00|2134.5|2128.5|2136|2130|2136|2130|2133.8|2127.8|18
1683767700000|2023-05-11 01:15:00|2136.3|2130.3|2136.5|2130.5|2138.3|2132.3|2136|2130|11
1683768000000|2023-05-11 01:20:00|2136|2130|2136.5|2130.5|2136.8|2130.8|2136|2130|9
1683768300000|2023-05-11 01:25:00|2136.3|2130.3|2134.3|2128.3|2136.3|2130.3|2134.3|2128.3|7
1683768600000|2023-05-11 01:30:00|2134|2128|2132.3|2126.3|2134|2128|2131.8|2125.8|26
1683768900000|2023-05-11 01:35:00|2132|2126|2131.3|2125.3|2132.3|2126.3|2130.5|2124.5|16
1683769200000|2023-05-11 01:40:00|2131|2125|2131.3|2125.3|2131.5|2125.5|2131|2125|4
1683769500000|2023-05-11 01:45:00|2131.5|2125.5|2130.8|2124.8|2132.3|2126.3|2130.3|2124.3|51
1683769800000|2023-05-11 01:50:00|2131|2125|2131|2125|2131.3|2125.3|2131|2125|3
1683770100000|2023-05-11 01:55:00|2131.3|2125.3|2132.5|2126.5|2133|2127|2131.3|2125.3|9
1683770400000|2023-05-11 02:00:00|2132.3|2126.3|2131.8|2125.8|2132.3|2126.3|2131.8|2125.8|2
1683770700000|2023-05-11 02:05:00|2132|2126|2132.5|2126.5|2133|2127|2132|2126|5
1683771000000|2023-05-11 02:10:00|2132.8|2126.8|2132.8|2126.8|2133.8|2127.8|2132.8|2126.8|10
1683771300000|2023-05-11 02:15:00|2132.5|2126.5|2132.3|2126.3|2132.5|2126.5|2132.3|2126.3|4
1683771600000|2023-05-11 02:20:00|2132.5|2126.5|2133|2127|2133|2127|2132.5|2126.5|3
1683771900000|2023-05-11 02:25:00|2132.8|2126.8|2132.5|2126.5|2132.8|2126.8|2132.5|2126.5|2
1683772200000|2023-05-11 02:30:00|2132|2126|2130.8|2124.8|2132|2126|2130.8|2124.8|12
1683772500000|2023-05-11 02:35:00|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|1
1683772800000|2023-05-11 02:40:00|2130.3|2124.3|2130|2124|2130.5|2124.5|2129.8|2123.8|9
1683773100000|2023-05-11 02:45:00|2129.8|2123.8|2130.3|2124.3|2130.8|2124.8|2129.8|2123.8|25
1683773400000|2023-05-11 02:50:00|2130.5|2124.5|2131|2125|2131|2125|2130|2124|12
1683773700000|2023-05-11 02:55:00|2131.3|2125.3|2131|2125|2131.5|2125.5|2131|2125|4
1683774000000|2023-05-11 03:00:00|2131.3|2125.3|2132.3|2126.3|2132.8|2126.8|2131.3|2125.3|15
1683774300000|2023-05-11 03:05:00|2132.8|2126.8|2132.5|2126.5|2133|2127|2132.1|2126.1|36
1683774600000|2023-05-11 03:10:00|2132.3|2126.3|2131.8|2125.8|2132.8|2126.8|2131.5|2125.5|15
1683774900000|2023-05-11 03:15:00|2131.5|2125.5|2132.3|2126.3|2132.3|2126.3|2131|2125|14
1683775200000|2023-05-11 03:20:00|2132|2126|2132.8|2126.8|2133|2127|2131.8|2125.8|17
1683775500000|2023-05-11 03:25:00|2132.5|2126.5|2132.5|2126.5|2132.5|2126.5|2132.5|2126.5|1
1683775800000|2023-05-11 03:30:00|2132.3|2126.3|2131.3|2125.3|2132.3|2126.3|2131.3|2125.3|4
1683776100000|2023-05-11 03:35:00|2131.5|2125.5|2132.3|2126.3|2132.3|2126.3|2131.5|2125.5|4
1683777000000|2023-05-11 03:50:00|2132|2126|2132|2126|2132|2126|2132|2126|1
1683777600000|2023-05-11 04:00:00|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|1
1683777900000|2023-05-11 04:05:00|2132|2126|2132|2126|2132|2126|2132|2126|1
1683778200000|2023-05-11 04:10:00|2131.5|2125.5|2131.3|2125.3|2131.5|2125.5|2131.3|2125.3|2
1683779100000|2023-05-11 04:25:00|2131|2125|2130.3|2124.3|2131|2125|2130.3|2124.3|5
1683780000000|2023-05-11 04:40:00|2130|2124|2130|2124|2130|2124|2130|2124|1
1683780600000|2023-05-11 04:50:00|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|1
1683781200000|2023-05-11 05:00:00|2130.5|2124.5|2133|2127|2133|2127|2130.5|2124.5|9
1683781500000|2023-05-11 05:05:00|2133.3|2127.3|2133.5|2127.5|2133.5|2127.5|2133.3|2127.3|2
1683781800000|2023-05-11 05:10:00|2133.8|2127.8|2133.8|2127.8|2133.8|2127.8|2133.8|2127.8|1
1683782100000|2023-05-11 05:15:00|2134|2128|2135.3|2129.3|2135.3|2129.3|2134|2128|6
1683782400000|2023-05-11 05:20:00|2135.5|2129.5|2136|2130|2136.3|2130.3|2135.5|2129.5|8
1683782700000|2023-05-11 05:25:00|2136.3|2130.3|2136|2130|2136.8|2130.8|2136|2130|5
1683783000000|2023-05-11 05:30:00|2135.5|2129.5|2132.8|2126.8|2135.5|2129.5|2132.3|2126.3|49
1683783300000|2023-05-11 05:35:00|2132.3|2126.3|2133.8|2127.8|2134|2128|2132.3|2126.3|9
1683783600000|2023-05-11 05:40:00|2133.5|2127.5|2133.3|2127.3|2133.8|2127.8|2133.3|2127.3|6
1683783900000|2023-05-11 05:45:00|2133.5|2127.5|2135.3|2129.3|2135.8|2129.8|2133.5|2127.5|25
1683784200000|2023-05-11 05:50:00|2135|2129|2135|2129|2135.3|2129.3|2134.8|2128.8|5
1683784500000|2023-05-11 05:55:00|2134.8|2128.8|2135|2129|2135|2129|2134.5|2128.5|30
1683784800000|2023-05-11 06:00:00|2134.8|2128.8|2133.5|2127.5|2135.3|2129.3|2133.5|2127.5|29
1683785100000|2023-05-11 06:05:00|2133.8|2127.8|2134|2128|2134|2128|2133.8|2127.8|8
1683785400000|2023-05-11 06:10:00|2134.5|2128.5|2134.8|2128.8|2135|2129|2134.5|2128.5|4
1683785700000|2023-05-11 06:15:00|2135|2129|2133.5|2127.5|2135|2129|2133.5|2127.5|15
1683786000000|2023-05-11 06:20:00|2133.3|2127.3|2132.5|2126.5|2133.3|2127.3|2132.5|2126.5|2
1683786300000|2023-05-11 06:25:00|2132.3|2126.3|2131.5|2125.5|2132.3|2126.3|2131.5|2125.5|4
1683786600000|2023-05-11 06:30:00|2131.3|2125.3|2125.5|2119.5|2131.3|2125.3|2125.5|2119.5|20
1683786900000|2023-05-11 06:35:00|2125.8|2119.8|2125.8|2119.8|2127.8|2121.8|2125.8|2119.8|23
1683787200000|2023-05-11 06:40:00|2126.3|2120.3|2126.5|2120.5|2126.5|2120.5|2125.3|2119.3|19
1683787500000|2023-05-11 06:45:00|2126.8|2120.8|2126.8|2120.8|2128.5|2122.5|2126.5|2120.5|12
1683787800000|2023-05-11 06:50:00|2127|2121|2127.8|2121.8|2128|2122|2127|2121|15
1683788100000|2023-05-11 06:55:00|2128|2122|2125.8|2119.8|2129.1|2123.1|2124.5|2118.5|44
1683788400000|2023-05-11 07:00:00|2125.5|2119.5|2126.4|2120.4|2128.4|2122.4|2125.4|2119.4|40
1683788700000|2023-05-11 07:05:00|2126.1|2120.1|2120.8|2114.8|2126.3|2120.3|2118.9|2112.9|76
1683789000000|2023-05-11 07:10:00|2120.3|2114.3|2124.1|2118.1|2124.1|2118.1|2119.5|2113.5|32
1683789300000|2023-05-11 07:15:00|2124.3|2118.3|2124.8|2118.8|2125|2119|2124|2118|12
1683789600000|2023-05-11 07:20:00|2125|2119|2123.5|2117.5|2125|2119|2122.8|2116.8|12
1683789900000|2023-05-11 07:25:00|2123.3|2117.3|2122.5|2116.5|2123.3|2117.3|2119.3|2113.3|47
1683790200000|2023-05-11 07:30:00|2122|2116|2124|2118|2126|2120|2121.8|2115.8|29
1683790500000|2023-05-11 07:35:00|2124.3|2118.3|2126.8|2120.8|2127.3|2121.3|2124.3|2118.3|19
1683790800000|2023-05-11 07:40:00|2127|2121|2126.8|2120.8|2127|2121|2126.8|2120.8|4
1683791100000|2023-05-11 07:45:00|2127|2121|2127|2121|2127|2121|2127|2121|1
1683791400000|2023-05-11 07:50:00|2127.3|2121.3|2128.8|2122.8|2131.8|2125.8|2127.3|2121.3|32
1683791700000|2023-05-11 07:55:00|2129|2123|2130|2124|2130.5|2124.5|2129|2123|12
1683792000000|2023-05-11 08:00:00|2130.3|2124.3|2128|2122|2130.3|2124.3|2127.1|2121.1|25
1683792300000|2023-05-11 08:05:00|2128.3|2122.3|2127.8|2121.8|2131|2125|2127.8|2121.8|20
1683792600000|2023-05-11 08:10:00|2128|2122|2129|2123|2129|2123|2127.8|2121.8|13
1683792900000|2023-05-11 08:15:00|2129.3|2123.3|2127.3|2121.3|2129.3|2123.3|2127|2121|12
1683793200000|2023-05-11 08:20:00|2127.5|2121.5|2129.8|2123.8|2130.5|2124.5|2127.5|2121.5|19
1683793500000|2023-05-11 08:25:00|2129.5|2123.5|2128.3|2122.3|2130.3|2124.3|2127.8|2121.8|13
1683793800000|2023-05-11 08:30:00|2128.5|2122.5|2127.8|2121.8|2129.8|2123.8|2127.8|2121.8|11
1683794100000|2023-05-11 08:35:00|2127.5|2121.5|2125.4|2119.4|2127.5|2121.5|2125.3|2119.3|15
1683794400000|2023-05-11 08:40:00|2125.1|2119.1|2126|2120|2126|2120|2123|2117|27
1683794700000|2023-05-11 08:45:00|2126.3|2120.3|2127.3|2121.3|2127.8|2121.8|2126.3|2120.3|10
1683795000000|2023-05-11 08:50:00|2127|2121|2126.5|2120.5|2127|2121|2126.3|2120.3|7
1683795300000|2023-05-11 08:55:00|2126.3|2120.3|2127.3|2121.3|2127.3|2121.3|2126.3|2120.3|6
1683795600000|2023-05-11 09:00:00|2127.5|2121.5|2127|2121|2129.8|2123.8|2127|2121|18
1683795900000|2023-05-11 09:05:00|2126.8|2120.8|2125|2119|2126.8|2120.8|2124|2118|12
1683796200000|2023-05-11 09:10:00|2124.8|2118.8|2124.8|2118.8|2125.3|2119.3|2123.8|2117.8|15
1683796500000|2023-05-11 09:15:00|2125|2119|2125.5|2119.5|2125.5|2119.5|2125|2119|13
1683796800000|2023-05-11 09:20:00|2125.8|2119.8|2126.5|2120.5|2129.3|2123.3|2125.8|2119.8|24
1683797100000|2023-05-11 09:25:00|2126.3|2120.3|2126.3|2120.3|2127|2121|2125.8|2119.8|10
1683797400000|2023-05-11 09:30:00|2126.5|2120.5|2127|2121|2127.8|2121.8|2126.3|2120.3|13
1683797700000|2023-05-11 09:35:00|2126.5|2120.5|2126.8|2120.8|2126.8|2120.8|2125.8|2119.8|13
1683798000000|2023-05-11 09:40:00|2126.3|2120.3|2126|2120|2126.3|2120.3|2126|2120|2
1683798300000|2023-05-11 09:45:00|2126.3|2120.3|2124.8|2118.8|2126.5|2120.5|2124.8|2118.8|9
1683798600000|2023-05-11 09:50:00|2124.5|2118.5|2124.5|2118.5|2126|2120|2124|2118|22
1683798900000|2023-05-11 09:55:00|2124.3|2118.3|2125.8|2119.8|2126|2120|2123.3|2117.3|12
1683799200000|2023-05-11 10:00:00|2126|2120|2126.3|2120.3|2126.3|2120.3|2125.8|2119.8|8
1683799500000|2023-05-11 10:05:00|2126|2120|2126|2120|2126.3|2120.3|2125.5|2119.5|9
1683799800000|2023-05-11 10:10:00|2125.8|2119.8|2126|2120|2126.3|2120.3|2125.8|2119.8|6
1683800100000|2023-05-11 10:15:00|2126.3|2120.3|2126.3|2120.3|2126.8|2120.8|2125.3|2119.3|11
1683800400000|2023-05-11 10:20:00|2126|2120|2126.5|2120.5|2127|2121|2126|2120|14
1683800700000|2023-05-11 10:25:00|2126.3|2120.3|2126|2120|2126.3|2120.3|2125.8|2119.8|8
1683801000000|2023-05-11 10:30:00|2126.3|2120.3|2126.5|2120.5|2126.8|2120.8|2126.3|2120.3|4
1683801300000|2023-05-11 10:35:00|2126.3|2120.3|2126.5|2120.5|2126.5|2120.5|2125.5|2119.5|14
1683801600000|2023-05-11 10:40:00|2126.8|2120.8|2126.5|2120.5|2126.8|2120.8|2126|2120|6
1683801900000|2023-05-11 10:45:00|2126.3|2120.3|2125.5|2119.5|2126.3|2120.3|2125|2119|9
1683802200000|2023-05-11 10:50:00|2125.8|2119.8|2125.8|2119.8|2126.3|2120.3|2125.8|2119.8|9
1683802500000|2023-05-11 10:55:00|2125.5|2119.5|2123.8|2117.8|2125.8|2119.8|2123.8|2117.8|22
1683802800000|2023-05-11 11:00:00|2123.5|2117.5|2125|2119|2126.1|2120.1|2123.5|2117.5|24
1683803100000|2023-05-11 11:05:00|2125.3|2119.3|2124.8|2118.8|2125.8|2119.8|2124.5|2118.5|11
1683803400000|2023-05-11 11:10:00|2125|2119|2120|2114|2125|2119|2119.5|2113.5|31
1683803700000|2023-05-11 11:15:00|2119.8|2113.8|2121.8|2115.8|2121.8|2115.8|2118.3|2112.3|16
1683804000000|2023-05-11 11:20:00|2122|2116|2122.3|2116.3|2122.3|2116.3|2119.5|2113.5|23
1683804300000|2023-05-11 11:25:00|2122.5|2116.5|2121.8|2115.8|2122.5|2116.5|2121|2115|13
1683804600000|2023-05-11 11:30:00|2122|2116|2121.8|2115.8|2122.3|2116.3|2121.3|2115.3|17
1683804900000|2023-05-11 11:35:00|2122|2116|2123.8|2117.8|2124|2118|2121.8|2115.8|19
1683805200000|2023-05-11 11:40:00|2124|2118|2124.8|2118.8|2125.5|2119.5|2124|2118|11
1683805500000|2023-05-11 11:45:00|2125|2119|2125|2119|2127.8|2121.8|2124.5|2118.5|27
1683805800000|2023-05-11 11:50:00|2125.3|2119.3|2125.5|2119.5|2127.8|2121.8|2125|2119|25
1683806100000|2023-05-11 11:55:00|2125.8|2119.8|2124.8|2118.8|2126.8|2120.8|2124.8|2118.8|10
1683806400000|2023-05-11 12:00:00|2124|2118|2123|2117|2124|2118|2122|2116|17
1683806700000|2023-05-11 12:05:00|2123.3|2117.3|2129.3|2123.3|2129.4|2123.4|2122.8|2116.8|43
1683807000000|2023-05-11 12:10:00|2130|2124|2130|2124|2131.5|2125.5|2127.8|2121.8|57
1683807300000|2023-05-11 12:15:00|2129.8|2123.8|2138.5|2132.5|2139|2133|2129.8|2123.8|53
1683807600000|2023-05-11 12:20:00|2138.8|2132.8|2133.8|2127.8|2140.3|2134.3|2132.8|2126.8|35
1683807900000|2023-05-11 12:25:00|2134.3|2128.3|2133.5|2127.5|2134.3|2128.3|2131.8|2125.8|19
1683808200000|2023-05-11 12:30:00|2134.3|2128.3|2131.3|2125.3|2137|2131|2131.3|2125.3|64
1683808500000|2023-05-11 12:35:00|2130.8|2124.8|2129.3|2123.3|2131.3|2125.3|2129|2123|40
1683808800000|2023-05-11 12:40:00|2129.5|2123.5|2131.8|2125.8|2132.5|2126.5|2129|2123|29
1683809100000|2023-05-11 12:45:00|2131.5|2125.5|2131.3|2125.3|2132|2126|2130.3|2124.3|14
1683809400000|2023-05-11 12:50:00|2130.8|2124.8|2127.3|2121.3|2130.8|2124.8|2126.5|2120.5|36
1683809700000|2023-05-11 12:55:00|2127|2121|2128.5|2122.5|2131|2125|2127|2121|37
1683810000000|2023-05-11 13:00:00|2128.3|2122.3|2124.5|2118.5|2128.3|2122.3|2124.3|2118.3|96
1683810300000|2023-05-11 13:05:00|2124.3|2118.3|2122.5|2116.5|2126|2120|2121|2115|76
1683810600000|2023-05-11 13:10:00|2122.3|2116.3|2126.8|2120.8|2127|2121|2122|2116|44
1683810900000|2023-05-11 13:15:00|2127|2121|2128.3|2122.3|2128.8|2122.8|2124.5|2118.5|58
1683811200000|2023-05-11 13:20:00|2128|2122|2127.5|2121.5|2128.5|2122.5|2126.5|2120.5|74
1683811500000|2023-05-11 13:25:00|2127.3|2121.3|2129|2123|2129.3|2123.3|2126.8|2120.8|60
1683811800000|2023-05-11 13:30:00|2129.3|2123.3|2131.3|2125.3|2131.5|2125.5|2128.5|2122.5|76
1683812100000|2023-05-11 13:35:00|2131.5|2125.5|2128|2122|2131.8|2125.8|2128|2122|68
1683812400000|2023-05-11 13:40:00|2127.8|2121.8|2123|2117|2128|2122|2122.8|2116.8|65
1683812700000|2023-05-11 13:45:00|2122.8|2116.8|2122|2116|2123.3|2117.3|2121.3|2115.3|37
1683813000000|2023-05-11 13:50:00|2121.3|2115.3|2119.3|2113.3|2121.5|2115.5|2118.8|2112.8|45
1683813300000|2023-05-11 13:55:00|2119|2113|2122|2116|2122.3|2116.3|2119|2113|29
1683813600000|2023-05-11 14:00:00|2122.3|2116.3|2119.8|2113.8|2122.8|2116.8|2119.5|2113.5|37
1683813900000|2023-05-11 14:05:00|2120|2114|2120.3|2114.3|2120.8|2114.8|2119.3|2113.3|31
1683814200000|2023-05-11 14:10:00|2120|2114|2119.5|2113.5|2120|2114|2118.3|2112.3|31
1683814500000|2023-05-11 14:15:00|2119.3|2113.3|2115|2109|2119.3|2113.3|2115|2109|48
1683814800000|2023-05-11 14:20:00|2115.3|2109.3|2117.3|2111.3|2117.3|2111.3|2114|2108|36
1683815100000|2023-05-11 14:25:00|2116.8|2110.8|2118.8|2112.8|2119.3|2113.3|2116.8|2110.8|55
1683815400000|2023-05-11 14:30:00|2118.5|2112.5|2117.8|2111.8|2119|2113|2115.3|2109.3|50
1683815700000|2023-05-11 14:35:00|2118|2112|2118.8|2112.8|2119|2113|2117.3|2111.3|23
1683816000000|2023-05-11 14:40:00|2119|2113|2123.3|2117.3|2123.5|2117.5|2118.8|2112.8|32
1683816300000|2023-05-11 14:45:00|2123|2117|2122|2116|2125|2119|2121.8|2115.8|38
1683816600000|2023-05-11 14:50:00|2122.3|2116.3|2119|2113|2122.3|2116.3|2119|2113|28
1683816900000|2023-05-11 14:55:00|2119.3|2113.3|2116.8|2110.8|2119.3|2113.3|2116.3|2110.3|42
1683817200000|2023-05-11 15:00:00|2116.5|2110.5|2113.8|2107.8|2116.8|2110.8|2113.8|2107.8|33
1683817500000|2023-05-11 15:05:00|2114|2108|2115.8|2109.8|2115.8|2109.8|2111|2105|47
1683817800000|2023-05-11 15:10:00|2115.3|2109.3|2112.3|2106.3|2115.3|2109.3|2112|2106|27
1683818100000|2023-05-11 15:15:00|2112|2106|2111.3|2105.3|2112.3|2106.3|2109.5|2103.5|43
1683818400000|2023-05-11 15:20:00|2111|2105|2111.3|2105.3|2111.3|2105.3|2110.3|2104.3|27
1683818700000|2023-05-11 15:25:00|2111|2105|2110|2104|2111|2105|2109.5|2103.5|19
1683819000000|2023-05-11 15:30:00|2110.3|2104.3|2109.5|2103.5|2110.3|2104.3|2109.3|2103.3|24
1683819300000|2023-05-11 15:35:00|2109.3|2103.3|2113|2107|2113|2107|2109|2103|14
1683819600000|2023-05-11 15:40:00|2112.8|2106.8|2111.3|2105.3|2114.8|2108.8|2111.3|2105.3|18
1683819900000|2023-05-11 15:45:00|2112|2106|2112.8|2106.8|2113.5|2107.5|2111.8|2105.8|20
1683820200000|2023-05-11 15:50:00|2112.5|2106.5|2112|2106|2114.5|2108.5|2111|2105|66
1683820500000|2023-05-11 15:55:00|2111.8|2105.8|2110.8|2104.8|2112.5|2106.5|2110|2104|38
1683820800000|2023-05-11 16:00:00|2111|2105|2111.8|2105.8|2112|2106|2111|2105|11
1683821100000|2023-05-11 16:05:00|2112|2106|2111.5|2105.5|2112|2106|2110.3|2104.3|8
1683821400000|2023-05-11 16:10:00|2111.8|2105.8|2112.5|2106.5|2112.5|2106.5|2111.5|2105.5|10
1683821700000|2023-05-11 16:15:00|2112.3|2106.3|2112.5|2106.5|2112.5|2106.5|2111.8|2105.8|7
1683822000000|2023-05-11 16:20:00|2112.8|2106.8|2112.5|2106.5|2113|2107|2111.8|2105.8|14
1683822300000|2023-05-11 16:25:00|2112.3|2106.3|2110.8|2104.8|2112.5|2106.5|2110.8|2104.8|16
1683822600000|2023-05-11 16:30:00|2110.5|2104.5|2111.5|2105.5|2111.8|2105.8|2110.5|2104.5|7
1683822900000|2023-05-11 16:35:00|2111.3|2105.3|2111.8|2105.8|2111.8|2105.8|2111.3|2105.3|3
1683823200000|2023-05-11 16:40:00|2111.5|2105.5|2110|2104|2111.5|2105.5|2109.8|2103.8|5
1683823800000|2023-05-11 16:50:00|2110.3|2104.3|2110|2104|2110.5|2104.5|2109.8|2103.8|6
1683824100000|2023-05-11 16:55:00|2110.1|2104.1|2111.9|2105.9|2112.1|2106.1|2109.9|2103.9|12
1683824400000|2023-05-11 17:00:00|2112.1|2106.1|2112.4|2106.4|2112.4|2106.4|2112.1|2106.1|4
1683824700000|2023-05-11 17:05:00|2112.1|2106.1|2111.9|2105.9|2112.1|2106.1|2111.9|2105.9|8
1683825000000|2023-05-11 17:10:00|2112.1|2106.1|2111.9|2105.9|2112.1|2106.1|2111.9|2105.9|4
1683825300000|2023-05-11 17:15:00|2111.4|2105.4|2111.1|2105.1|2111.4|2105.4|2111.1|2105.1|2
1683825600000|2023-05-11 17:20:00|2111.4|2105.4|2111.1|2105.1|2111.4|2105.4|2110.9|2104.9|4
1683826500000|2023-05-11 17:35:00|2111.4|2105.4|2111.4|2105.4|2111.6|2105.6|2111.1|2105.1|8
1683826800000|2023-05-11 17:40:00|2111.1|2105.1|2110.9|2104.9|2111.1|2105.1|2110.6|2104.6|6
1683827100000|2023-05-11 17:45:00|2110.6|2104.6|2110.1|2104.1|2110.6|2104.6|2109.1|2103.1|7
1683827400000|2023-05-11 17:50:00|2109.9|2103.9|2109.4|2103.4|2109.9|2103.9|2109.4|2103.4|2
1683827700000|2023-05-11 17:55:00|2115.8|2097|2115.8|2097|2115.8|2097|2115.8|2097|1
1683849600000|2023-05-12 00:00:00|2110.1|2104.1|2111.9|2105.9|2112.1|2106.1|2110.1|2104.1|7
1683849900000|2023-05-12 00:05:00|2111.8|2105.8|2111.8|2105.8|2111.8|2105.8|2111.8|2105.8|1
1683850200000|2023-05-12 00:10:00|2112|2106|2112.9|2106.9|2112.9|2106.9|2112|2106|4
1683850800000|2023-05-12 00:20:00|2112.8|2106.8|2115.4|2109.4|2115.4|2109.4|2112.8|2106.8|3
1683852000000|2023-05-12 00:40:00|2115.3|2109.3|2113|2107|2115.3|2109.3|2113|2107|4
1683852600000|2023-05-12 00:50:00|2113.3|2107.3|2113.3|2107.3|2113.3|2107.3|2113.3|2107.3|1
1683852900000|2023-05-12 00:55:00|2113.5|2107.5|2114.5|2108.5|2114.6|2108.6|2113.5|2107.5|5
1683853200000|2023-05-12 01:00:00|2114.3|2108.3|2113.8|2107.8|2114.3|2108.3|2113.8|2107.8|9
1683853500000|2023-05-12 01:05:00|2114|2108|2115.5|2109.5|2115.5|2109.5|2114|2108|4
1683853800000|2023-05-12 01:10:00|2115.3|2109.3|2116|2110|2116.3|2110.3|2114.8|2108.8|18
1683854100000|2023-05-12 01:15:00|2115.8|2109.8|2114.8|2108.8|2116|2110|2114.8|2108.8|8
1683854400000|2023-05-12 01:20:00|2115|2109|2115|2109|2115|2109|2114.8|2108.8|3
1683854700000|2023-05-12 01:25:00|2114.8|2108.8|2114.5|2108.5|2114.8|2108.8|2114.5|2108.5|2
1683855000000|2023-05-12 01:30:00|2114.8|2108.8|2115.3|2109.3|2115.3|2109.3|2114.8|2108.8|3
1683855300000|2023-05-12 01:35:00|2115.5|2109.5|2115.3|2109.3|2115.8|2109.8|2115|2109|5
1683855900000|2023-05-12 01:45:00|2115.5|2109.5|2116.8|2110.8|2117|2111|2115.3|2109.3|12
1683856200000|2023-05-12 01:50:00|2117|2111|2117|2111|2117.8|2111.8|2116.8|2110.8|10
1683856500000|2023-05-12 01:55:00|2116.8|2110.8|2117.3|2111.3|2117.3|2111.3|2116.8|2110.8|5
1683856800000|2023-05-12 02:00:00|2117.5|2111.5|2116.5|2110.5|2117.5|2111.5|2116.5|2110.5|3
1683857100000|2023-05-12 02:05:00|2116.3|2110.3|2116|2110|2116.3|2110.3|2114.8|2108.8|8
1683857400000|2023-05-12 02:10:00|2116.3|2110.3|2116.3|2110.3|2116.8|2110.8|2115.8|2109.8|14
1683857700000|2023-05-12 02:15:00|2115.5|2109.5|2115.5|2109.5|2116|2110|2115.3|2109.3|5
1683858000000|2023-05-12 02:20:00|2115.3|2109.3|2115|2109|2115.3|2109.3|2114.8|2108.8|4
1683858600000|2023-05-12 02:30:00|2115.3|2109.3|2117|2111|2117.5|2111.5|2115.3|2109.3|4
1683858900000|2023-05-12 02:35:00|2116.8|2110.8|2117.5|2111.5|2117.5|2111.5|2116|2110|5
1683859200000|2023-05-12 02:40:00|2116.8|2110.8|2117.3|2111.3|2117.3|2111.3|2116.5|2110.5|4
1683859500000|2023-05-12 02:45:00|2117.5|2111.5|2116.3|2110.3|2117.5|2111.5|2116.3|2110.3|4
1683860100000|2023-05-12 02:55:00|2116.5|2110.5|2116.5|2110.5|2116.5|2110.5|2116|2110|4
1683860400000|2023-05-12 03:00:00|2116.3|2110.3|2116.3|2110.3|2116.5|2110.5|2116.3|2110.3|3
1683860700000|2023-05-12 03:05:00|2116.5|2110.5|2118|2112|2118|2112|2116.5|2110.5|6
1683861000000|2023-05-12 03:10:00|2117.5|2111.5|2119|2113|2119|2113|2117.5|2111.5|9
1683861300000|2023-05-12 03:15:00|2118.8|2112.8|2118.3|2112.3|2118.8|2112.8|2118|2112|5
1683861600000|2023-05-12 03:20:00|2118.5|2112.5|2118.8|2112.8|2119|2113|2118.5|2112.5|4
1683861900000|2023-05-12 03:25:00|2119|2113|2119|2113|2119|2113|2119|2113|1
1683862200000|2023-05-12 03:30:00|2118.8|2112.8|2119|2113|2119|2113|2118.8|2112.8|2
1683863700000|2023-05-12 03:55:00|2118.8|2112.8|2118.8|2112.8|2118.8|2112.8|2118.8|2112.8|1
1683864600000|2023-05-12 04:10:00|2118.5|2112.5|2117.8|2111.8|2118.5|2112.5|2117.8|2111.8|2
1683864900000|2023-05-12 04:15:00|2118|2112|2118.3|2112.3|2118.3|2112.3|2118|2112|2
1683865800000|2023-05-12 04:30:00|2118|2112|2118|2112|2118|2112|2117.8|2111.8|5
1683866100000|2023-05-12 04:35:00|2117.8|2111.8|2118|2112|2118|2112|2117.8|2111.8|2
1683866400000|2023-05-12 04:40:00|2117.8|2111.8|2117.8|2111.8|2117.8|2111.8|2117.8|2111.8|1
1683866700000|2023-05-12 04:45:00|2117.5|2111.5|2117|2111|2117.5|2111.5|2117|2111|3
1683867000000|2023-05-12 04:50:00|2117.3|2111.3|2117.3|2111.3|2117.3|2111.3|2117.3|2111.3|1
1683867300000|2023-05-12 04:55:00|2117.5|2111.5|2117.5|2111.5|2117.5|2111.5|2117.5|2111.5|1
1683867600000|2023-05-12 05:00:00|2117.3|2111.3|2118|2112|2118|2112|2117.3|2111.3|3
1683868200000|2023-05-12 05:10:00|2116.8|2110.8|2116.3|2110.3|2116.8|2110.8|2116.3|2110.3|2
1683868500000|2023-05-12 05:15:00|2117.3|2111.3|2117.5|2111.5|2118|2112|2117.3|2111.3|6
1683868800000|2023-05-12 05:20:00|2117.8|2111.8|2117.8|2111.8|2117.8|2111.8|2117.3|2111.3|4
1683869400000|2023-05-12 05:30:00|2118|2112|2119|2113|2119.3|2113.3|2117.3|2111.3|16
1683869700000|2023-05-12 05:35:00|2118.8|2112.8|2118|2112|2119|2113|2117.8|2111.8|12
1683870000000|2023-05-12 05:40:00|2118.3|2112.3|2117.8|2111.8|2118.5|2112.5|2117.8|2111.8|5
1683870300000|2023-05-12 05:45:00|2118|2112|2119|2113|2119|2113|2118|2112|8
1683870600000|2023-05-12 05:50:00|2119.3|2113.3|2119.3|2113.3|2119.3|2113.3|2119.3|2113.3|1
1683870900000|2023-05-12 05:55:00|2119|2113|2118.5|2112.5|2119|2113|2118.3|2112.3|5
1683871200000|2023-05-12 06:00:00|2118.3|2112.3|2117.3|2111.3|2118.3|2112.3|2116|2110|9
1683871500000|2023-05-12 06:05:00|2117|2111|2116|2110|2117.5|2111.5|2114.3|2108.3|16
1683871800000|2023-05-12 06:10:00|2115.8|2109.8|2115.5|2109.5|2115.8|2109.8|2115.5|2109.5|4
1683872100000|2023-05-12 06:15:00|2115.8|2109.8|2115.5|2109.5|2115.8|2109.8|2115.5|2109.5|4
1683872400000|2023-05-12 06:20:00|2115.8|2109.8|2115|2109|2115.8|2109.8|2114.5|2108.5|20
1683872700000|2023-05-12 06:25:00|2114.8|2108.8|2116.3|2110.3|2116.5|2110.5|2112.8|2106.8|15
1683873000000|2023-05-12 06:30:00|2116|2110|2112.3|2106.3|2116|2110|2112|2106|23
1683873300000|2023-05-12 06:35:00|2112.5|2106.5|2112.3|2106.3|2112.5|2106.5|2112.3|2106.3|4
1683873600000|2023-05-12 06:40:00|2112|2106|2111|2105|2112.3|2106.3|2110.5|2104.5|11
1683873900000|2023-05-12 06:45:00|2111.3|2105.3|2111.3|2105.3|2112.3|2106.3|2111|2105|19
1683874200000|2023-05-12 06:50:00|2111.5|2105.5|2111.5|2105.5|2111.5|2105.5|2111.3|2105.3|3
1683874500000|2023-05-12 06:55:00|2111.3|2105.3|2106.8|2100.8|2111.5|2105.5|2106.5|2100.5|39
1683874800000|2023-05-12 07:00:00|2107|2101|2094.4|2088.4|2107|2101|2093.6|2087.6|69
1683875100000|2023-05-12 07:05:00|2094.1|2088.1|2099.5|2093.5|2102.3|2096.3|2091.6|2085.6|81
1683875400000|2023-05-12 07:10:00|2099.8|2093.8|2098.8|2092.8|2101.8|2095.8|2098.5|2092.5|38
1683875700000|2023-05-12 07:15:00|2099|2093|2101.3|2095.3|2102.8|2096.8|2098.5|2092.5|35
1683876000000|2023-05-12 07:20:00|2101|2095|2101.8|2095.8|2102.5|2096.5|2100|2094|22
1683876300000|2023-05-12 07:25:00|2102|2096|2102|2096|2102.3|2096.3|2101.8|2095.8|5
1683876600000|2023-05-12 07:30:00|2102.3|2096.3|2101.8|2095.8|2102.8|2096.8|2101.8|2095.8|12
1683876900000|2023-05-12 07:35:00|2102|2096|2101.3|2095.3|2102.5|2096.5|2101|2095|20
1683877200000|2023-05-12 07:40:00|2101.5|2095.5|2101.8|2095.8|2102.8|2096.8|2101.3|2095.3|15
1683877500000|2023-05-12 07:45:00|2101|2095|2096.5|2090.5|2101|2095|2096.5|2090.5|15
1683877800000|2023-05-12 07:50:00|2097|2091|2095.8|2089.8|2097|2091|2095.5|2089.5|15
1683878100000|2023-05-12 07:55:00|2095.5|2089.5|2089.3|2083.3|2095.5|2089.5|2089|2083|25
1683878400000|2023-05-12 08:00:00|2089.8|2083.8|2090.8|2084.8|2093.8|2087.8|2088.5|2082.5|40
1683878700000|2023-05-12 08:05:00|2090.5|2084.5|2091.5|2085.5|2092|2086|2087.8|2081.8|31
1683879000000|2023-05-12 08:10:00|2091.8|2085.8|2092.3|2086.3|2095|2089|2091.8|2085.8|24
1683879300000|2023-05-12 08:15:00|2092|2086|2092|2086|2092.5|2086.5|2091.3|2085.3|30
1683879600000|2023-05-12 08:20:00|2092.3|2086.3|2093.5|2087.5|2093.8|2087.8|2091.8|2085.8|18
1683879900000|2023-05-12 08:25:00|2093.3|2087.3|2091.8|2085.8|2093.3|2087.3|2091.8|2085.8|12
1683880200000|2023-05-12 08:30:00|2092|2086|2096|2090|2097.3|2091.3|2092|2086|29
1683880500000|2023-05-12 08:35:00|2095.8|2089.8|2097.3|2091.3|2097.5|2091.5|2095|2089|30
1683880800000|2023-05-12 08:40:00|2096.5|2090.5|2097.5|2091.5|2097.5|2091.5|2096.3|2090.3|9
1683881100000|2023-05-12 08:45:00|2097.8|2091.8|2097.3|2091.3|2101|2095|2095.5|2089.5|29
1683881400000|2023-05-12 08:50:00|2097.5|2091.5|2096.8|2090.8|2099.3|2093.3|2096|2090|22
1683881700000|2023-05-12 08:55:00|2096.5|2090.5|2098|2092|2098.3|2092.3|2095.8|2089.8|14
1683882000000|2023-05-12 09:00:00|2098.3|2092.3|2096.5|2090.5|2099|2093|2094.8|2088.8|38
1683882300000|2023-05-12 09:05:00|2096.3|2090.3|2094|2088|2097.5|2091.5|2093.5|2087.5|30
1683882600000|2023-05-12 09:10:00|2094.3|2088.3|2091.5|2085.5|2094.5|2088.5|2091.5|2085.5|26
1683882900000|2023-05-12 09:15:00|2091.3|2085.3|2092|2086|2092.8|2086.8|2091.3|2085.3|15
1683883200000|2023-05-12 09:20:00|2091.8|2085.8|2091.8|2085.8|2092.5|2086.5|2091|2085|21
1683883500000|2023-05-12 09:25:00|2092|2086|2092|2086|2092|2086|2091|2085|8
1683883800000|2023-05-12 09:30:00|2092.3|2086.3|2091.5|2085.5|2093|2087|2091.5|2085.5|11
1683884100000|2023-05-12 09:35:00|2091.3|2085.3|2088.5|2082.5|2091.8|2085.8|2088.5|2082.5|18
1683884400000|2023-05-12 09:40:00|2088.3|2082.3|2087.8|2081.8|2088.3|2082.3|2087|2081|13
1683884700000|2023-05-12 09:45:00|2088|2082|2089|2083|2091.3|2085.3|2088|2082|28
1683885000000|2023-05-12 09:50:00|2088.8|2082.8|2088.8|2082.8|2091|2085|2088.3|2082.3|20
1683885300000|2023-05-12 09:55:00|2088.5|2082.5|2089|2083|2089.8|2083.8|2087.3|2081.3|14
1683885600000|2023-05-12 10:00:00|2089.3|2083.3|2088.5|2082.5|2089.5|2083.5|2088.5|2082.5|8
1683885900000|2023-05-12 10:05:00|2088.8|2082.8|2086.8|2080.8|2088.8|2082.8|2086.5|2080.5|20
1683886200000|2023-05-12 10:10:00|2087.5|2081.5|2090.5|2084.5|2090.8|2084.8|2087.3|2081.3|27
1683886500000|2023-05-12 10:15:00|2090.3|2084.3|2088.3|2082.3|2090.3|2084.3|2088.3|2082.3|10
1683886800000|2023-05-12 10:20:00|2088|2082|2088|2082|2090|2084|2087.5|2081.5|17
1683887100000|2023-05-12 10:25:00|2087.8|2081.8|2080.9|2074.9|2087.8|2081.8|2080.9|2074.9|19
1683887400000|2023-05-12 10:30:00|2081.1|2075.1|2078.5|2072.5|2082.9|2076.9|2078.3|2072.3|28
1683887700000|2023-05-12 10:35:00|2078.3|2072.3|2081|2075|2081.3|2075.3|2078.3|2072.3|19
1683888000000|2023-05-12 10:40:00|2081.5|2075.5|2082.3|2076.3|2082.3|2076.3|2080.3|2074.3|36
1683888300000|2023-05-12 10:45:00|2082.5|2076.5|2082.3|2076.3|2083.3|2077.3|2082|2076|17
1683888600000|2023-05-12 10:50:00|2082.8|2076.8|2084.8|2078.8|2085|2079|2082.5|2076.5|16
1683888900000|2023-05-12 10:55:00|2084.5|2078.5|2080.4|2074.4|2084.5|2078.5|2080.4|2074.4|10
1683889200000|2023-05-12 11:00:00|2079.9|2073.9|2081.9|2075.9|2082.9|2076.9|2079.6|2073.6|16
1683889500000|2023-05-12 11:05:00|2081.6|2075.6|2084.6|2078.6|2084.9|2078.9|2079.4|2073.4|42
1683889800000|2023-05-12 11:10:00|2084.4|2078.4|2082.1|2076.1|2084.6|2078.6|2081.9|2075.9|31
1683890100000|2023-05-12 11:15:00|2081.6|2075.6|2079.1|2073.1|2082.1|2076.1|2077.3|2071.3|41
1683890400000|2023-05-12 11:20:00|2078.9|2072.9|2079.4|2073.4|2079.6|2073.6|2078.4|2072.4|13
1683890700000|2023-05-12 11:25:00|2079.6|2073.6|2081.6|2075.6|2082.4|2076.4|2079.4|2073.4|20
1683891000000|2023-05-12 11:30:00|2081.4|2075.4|2089|2083|2089.1|2083.1|2080.4|2074.4|44
1683891300000|2023-05-12 11:35:00|2089.1|2083.1|2095.1|2089.1|2095.1|2089.1|2089.1|2083.1|62
1683891600000|2023-05-12 11:40:00|2095.4|2089.4|2093.1|2087.1|2097|2091|2091.4|2085.4|54
1683891900000|2023-05-12 11:45:00|2093.6|2087.6|2100.9|2094.9|2101.4|2095.4|2093.6|2087.6|60
1683892200000|2023-05-12 11:50:00|2101.1|2095.1|2098.4|2092.4|2101.9|2095.9|2097.9|2091.9|39
1683892500000|2023-05-12 11:55:00|2098.6|2092.6|2095.6|2089.6|2099.4|2093.4|2095.4|2089.4|26
1683892800000|2023-05-12 12:00:00|2095.4|2089.4|2088.6|2082.6|2096.6|2090.6|2086.9|2080.9|63
1683893100000|2023-05-12 12:05:00|2088.4|2082.4|2085.9|2079.9|2089.9|2083.9|2085.9|2079.9|28
1683893400000|2023-05-12 12:10:00|2086.1|2080.1|2085.1|2079.1|2087.4|2081.4|2085.1|2079.1|27
1683893700000|2023-05-12 12:15:00|2085.6|2079.6|2086.1|2080.1|2086.9|2080.9|2084.9|2078.9|40
1683894000000|2023-05-12 12:20:00|2085.6|2079.6|2084.9|2078.9|2085.9|2079.9|2084.6|2078.6|16
1683894300000|2023-05-12 12:25:00|2085.1|2079.1|2082.9|2076.9|2085.1|2079.1|2081.6|2075.6|36
1683894600000|2023-05-12 12:30:00|2082.6|2076.6|2085.6|2079.6|2085.6|2079.6|2081.1|2075.1|23
1683894900000|2023-05-12 12:35:00|2085.9|2079.9|2085.9|2079.9|2086.4|2080.4|2084.1|2078.1|27
1683895200000|2023-05-12 12:40:00|2086.1|2080.1|2085.6|2079.6|2086.4|2080.4|2083.6|2077.6|21
1683895500000|2023-05-12 12:45:00|2085.9|2079.9|2085.1|2079.1|2086.1|2080.1|2083.6|2077.6|31
1683895800000|2023-05-12 12:50:00|2085.4|2079.4|2084.9|2078.9|2085.4|2079.4|2084.1|2078.1|11
1683896100000|2023-05-12 12:55:00|2085.1|2079.1|2085.6|2079.6|2085.6|2079.6|2082.4|2076.4|38
1683896400000|2023-05-12 13:00:00|2085.9|2079.9|2100.4|2094.4|2101.1|2095.1|2085.9|2079.9|172
1683896700000|2023-05-12 13:05:00|2100.1|2094.1|2103.1|2097.1|2103.4|2097.4|2096.6|2090.6|81
1683897000000|2023-05-12 13:10:00|2103.4|2097.4|2098.4|2092.4|2104.1|2098.1|2098.4|2092.4|57
1683897300000|2023-05-12 13:15:00|2098.6|2092.6|2093.4|2087.4|2098.6|2092.6|2092.6|2086.6|99
1683897600000|2023-05-12 13:20:00|2093.1|2087.1|2095.4|2089.4|2097.6|2091.6|2092.9|2086.9|51
1683897900000|2023-05-12 13:25:00|2095.6|2089.6|2094.1|2088.1|2098.4|2092.4|2093.4|2087.4|35
1683898200000|2023-05-12 13:30:00|2093.9|2087.9|2091.1|2085.1|2094.1|2088.1|2089.9|2083.9|47
1683898500000|2023-05-12 13:35:00|2091.4|2085.4|2094.1|2088.1|2094.6|2088.6|2091.4|2085.4|43
1683898800000|2023-05-12 13:40:00|2093.9|2087.9|2094.1|2088.1|2096.1|2090.1|2093.6|2087.6|34
1683899100000|2023-05-12 13:45:00|2093.9|2087.9|2090.9|2084.9|2093.9|2087.9|2089.9|2083.9|43
1683899400000|2023-05-12 13:50:00|2090.6|2084.6|2092.9|2086.9|2093.1|2087.1|2090.1|2084.1|36
1683899700000|2023-05-12 13:55:00|2092.6|2086.6|2088.6|2082.6|2092.6|2086.6|2088.1|2082.1|72
1683900000000|2023-05-12 14:00:00|2088.4|2082.4|2088.9|2082.9|2089.6|2083.6|2087.6|2081.6|67
1683900300000|2023-05-12 14:05:00|2088.6|2082.6|2087.6|2081.6|2089.1|2083.1|2086.6|2080.6|98
1683900600000|2023-05-12 14:10:00|2087.9|2081.9|2087.1|2081.1|2088.6|2082.6|2086.6|2080.6|72
1683900900000|2023-05-12 14:15:00|2087.4|2081.4|2086.6|2080.6|2087.9|2081.9|2085.4|2079.4|35
1683901200000|2023-05-12 14:20:00|2086.9|2080.9|2086.1|2080.1|2086.9|2080.9|2083.9|2077.9|58
1683901500000|2023-05-12 14:25:00|2085.9|2079.9|2086.4|2080.4|2087.9|2081.9|2085.1|2079.1|51
1683901800000|2023-05-12 14:30:00|2086.1|2080.1|2085.4|2079.4|2086.1|2080.1|2085.1|2079.1|19
1683902100000|2023-05-12 14:35:00|2085.6|2079.6|2086.6|2080.6|2087.4|2081.4|2084.9|2078.9|27
1683902400000|2023-05-12 14:40:00|2086.9|2080.9|2086.9|2080.9|2088.4|2082.4|2085.1|2079.1|59
1683902700000|2023-05-12 14:45:00|2086.6|2080.6|2082.4|2076.4|2086.6|2080.6|2080.9|2074.9|73
1683903000000|2023-05-12 14:50:00|2082.1|2076.1|2083.4|2077.4|2083.4|2077.4|2080.6|2074.6|52
1683903300000|2023-05-12 14:55:00|2083.1|2077.1|2081.6|2075.6|2084.9|2078.9|2080.3|2074.3|60
1683903600000|2023-05-12 15:00:00|2081.4|2075.4|2082.9|2076.9|2085.6|2079.6|2081.4|2075.4|32
1683903900000|2023-05-12 15:05:00|2083.1|2077.1|2079.4|2073.4|2083.4|2077.4|2079.4|2073.4|51
1683904200000|2023-05-12 15:10:00|2078.9|2072.9|2084.6|2078.6|2084.6|2078.6|2078.9|2072.9|50
1683904500000|2023-05-12 15:15:00|2084.4|2078.4|2076.9|2070.9|2085.4|2079.4|2075.6|2069.6|102
1683904800000|2023-05-12 15:20:00|2077.1|2071.1|2079.1|2073.1|2079.9|2073.9|2076.9|2070.9|30
1683905100000|2023-05-12 15:25:00|2078.9|2072.9|2078.9|2072.9|2079.6|2073.6|2078.4|2072.4|16
1683905400000|2023-05-12 15:30:00|2079.4|2073.4|2080.4|2074.4|2080.6|2074.6|2078.6|2072.6|23
1683905700000|2023-05-12 15:35:00|2080.1|2074.1|2077.1|2071.1|2081.1|2075.1|2077.1|2071.1|34
1683906000000|2023-05-12 15:40:00|2076.9|2070.9|2077.9|2071.9|2078.4|2072.4|2075.1|2069.1|25
1683906300000|2023-05-12 15:45:00|2078.1|2072.1|2077.6|2071.6|2078.1|2072.1|2076.9|2070.9|13
1683906600000|2023-05-12 15:50:00|2077.4|2071.4|2076.6|2070.6|2077.4|2071.4|2076.6|2070.6|7
1683906900000|2023-05-12 15:55:00|2076.4|2070.4|2077.1|2071.1|2077.1|2071.1|2076.4|2070.4|4
1683907200000|2023-05-12 16:00:00|2076.9|2070.9|2075.9|2069.9|2077.4|2071.4|2075.9|2069.9|23
1683907500000|2023-05-12 16:05:00|2076.1|2070.1|2075.9|2069.9|2076.4|2070.4|2075.9|2069.9|14
1683907800000|2023-05-12 16:10:00|2076.1|2070.1|2075.9|2069.9|2076.1|2070.1|2075.9|2069.9|2
1683908100000|2023-05-12 16:15:00|2076.4|2070.4|2075.9|2069.9|2076.4|2070.4|2075.9|2069.9|2
1683908400000|2023-05-12 16:20:00|2075.6|2069.6|2075.9|2069.9|2076.4|2070.4|2075.6|2069.6|4
1683908700000|2023-05-12 16:25:00|2076.1|2070.1|2075.9|2069.9|2076.4|2070.4|2075.9|2069.9|8
1683909000000|2023-05-12 16:30:00|2075.6|2069.6|2075.9|2069.9|2075.9|2069.9|2075.4|2069.4|32
1683909300000|2023-05-12 16:35:00|2076.1|2070.1|2076.9|2070.9|2077.1|2071.1|2076.1|2070.1|6
1683909600000|2023-05-12 16:40:00|2076.6|2070.6|2077.6|2071.6|2077.6|2071.6|2076.6|2070.6|5
1683909900000|2023-05-12 16:45:00|2077.9|2071.9|2077.6|2071.6|2078.4|2072.4|2077.6|2071.6|7
1683910200000|2023-05-12 16:50:00|2077.9|2071.9|2077.6|2071.6|2077.9|2071.9|2077.6|2071.6|2
1683910500000|2023-05-12 16:55:00|2077.8|2071.8|2076.6|2070.6|2077.8|2071.8|2075.6|2069.6|35
1683910800000|2023-05-12 17:00:00|2076.8|2070.8|2077|2071|2077.5|2071.5|2076.5|2070.5|16
1683911100000|2023-05-12 17:05:00|2076.9|2070.9|2077.4|2071.4|2077.4|2071.4|2076.5|2070.5|8
1683911400000|2023-05-12 17:10:00|2077.1|2071.1|2077|2071|2077.4|2071.4|2077|2071|6
1683911700000|2023-05-12 17:15:00|2076.8|2070.8|2076.8|2070.8|2077.6|2071.6|2076.8|2070.8|7
1683912600000|2023-05-12 17:30:00|2077.1|2071.1|2076.5|2070.5|2077.1|2071.1|2076.5|2070.5|9
1683912900000|2023-05-12 17:35:00|2077.1|2071.1|2076.5|2070.5|2077.1|2071.1|2076.5|2070.5|3
1683913200000|2023-05-12 17:40:00|2076.4|2070.4|2074.9|2068.9|2076.4|2070.4|2074.4|2068.4|10
1683913500000|2023-05-12 17:45:00|2074.6|2068.6|2074.1|2068.1|2074.6|2068.6|2074.1|2068.1|4
1683913800000|2023-05-12 17:50:00|2074.3|2068.3|2075.5|2069.5|2075.9|2069.9|2074.3|2068.3|6
1683914100000|2023-05-12 17:55:00|2081.8|2063|2082.5|2063.8|2083.3|2064.5|2080.8|2062|7
1684108800000|2023-05-15 00:00:00|2077.9|2071.9|2075|2069|2077.9|2071.9|2075|2069|8
1684109100000|2023-05-15 00:05:00|2075.1|2069.1|2074|2068|2075.1|2069.1|2074|2068|4
1684109700000|2023-05-15 00:15:00|2074.3|2068.3|2074.3|2068.3|2074.3|2068.3|2074.3|2068.3|1
1684110000000|2023-05-15 00:20:00|2074.5|2068.5|2075.9|2069.9|2076|2070|2074.5|2068.5|5
1684110300000|2023-05-15 00:25:00|2076|2070|2076.8|2070.8|2077|2071|2076|2070|9
1684110600000|2023-05-15 00:30:00|2076.5|2070.5|2076|2070|2076.5|2070.5|2076|2070|3
1684110900000|2023-05-15 00:35:00|2076.3|2070.3|2076.3|2070.3|2076.3|2070.3|2076.3|2070.3|1
1684111500000|2023-05-15 00:45:00|2076.8|2070.8|2076.5|2070.5|2077|2071|2076.5|2070.5|6
1684111800000|2023-05-15 00:50:00|2077|2071|2079|2073|2079|2073|2077|2071|7
1684112100000|2023-05-15 00:55:00|2079.3|2073.3|2080|2074|2080|2074|2079.3|2073.3|5
1684112400000|2023-05-15 01:00:00|2079.8|2073.8|2079.9|2073.9|2084.4|2078.4|2076.9|2070.9|35
1684112700000|2023-05-15 01:05:00|2079.5|2073.5|2079.8|2073.8|2080|2074|2078.8|2072.8|18
1684113000000|2023-05-15 01:10:00|2080.5|2074.5|2081|2075|2082.3|2076.3|2079.3|2073.3|19
1684113300000|2023-05-15 01:15:00|2081.3|2075.3|2080.3|2074.3|2081.8|2075.8|2080.3|2074.3|5
1684113600000|2023-05-15 01:20:00|2080|2074|2080.3|2074.3|2080.3|2074.3|2080|2074|6
1684113900000|2023-05-15 01:25:00|2080.5|2074.5|2082|2076|2082|2076|2080.3|2074.3|22
1684114200000|2023-05-15 01:30:00|2081.8|2075.8|2080.8|2074.8|2082.3|2076.3|2080.8|2074.8|34
1684114500000|2023-05-15 01:35:00|2081|2075|2081.5|2075.5|2082.5|2076.5|2081|2075|9
1684114800000|2023-05-15 01:40:00|2081.8|2075.8|2081.3|2075.3|2082|2076|2081.3|2075.3|5
1684115100000|2023-05-15 01:45:00|2081|2075|2081|2075|2081|2075|2081|2075|1
1684115400000|2023-05-15 01:50:00|2081.3|2075.3|2081.3|2075.3|2081.5|2075.5|2081.3|2075.3|3
1684115700000|2023-05-15 01:55:00|2081.5|2075.5|2081.3|2075.3|2082|2076|2081.3|2075.3|6
1684116000000|2023-05-15 02:00:00|2081.5|2075.5|2081.5|2075.5|2081.5|2075.5|2081.5|2075.5|1
1684116300000|2023-05-15 02:05:00|2082|2076|2081.8|2075.8|2083.3|2077.3|2081.3|2075.3|13
1684116600000|2023-05-15 02:10:00|2081.5|2075.5|2081|2075|2081.5|2075.5|2081|2075|7
1684117800000|2023-05-15 02:30:00|2080.5|2074.5|2080.8|2074.8|2080.8|2074.8|2080.3|2074.3|4
1684118100000|2023-05-15 02:35:00|2081|2075|2081.3|2075.3|2081.8|2075.8|2081|2075|5
1684118400000|2023-05-15 02:40:00|2081|2075|2080.8|2074.8|2081|2075|2080.8|2074.8|2
1684118700000|2023-05-15 02:45:00|2080.5|2074.5|2079.5|2073.5|2080.5|2074.5|2079.5|2073.5|4
1684119000000|2023-05-15 02:50:00|2079|2073|2079.5|2073.5|2079.5|2073.5|2079|2073|4
1684119300000|2023-05-15 02:55:00|2079.8|2073.8|2080.3|2074.3|2080.3|2074.3|2079.8|2073.8|2
1684119600000|2023-05-15 03:00:00|2080|2074|2080.3|2074.3|2080.3|2074.3|2080|2074|2
1684119900000|2023-05-15 03:05:00|2080|2074|2081.5|2075.5|2081.5|2075.5|2079.8|2073.8|6
1684120200000|2023-05-15 03:10:00|2081.3|2075.3|2081.8|2075.8|2081.8|2075.8|2080.8|2074.8|5
1684120500000|2023-05-15 03:15:00|2081.3|2075.3|2080|2074|2081.3|2075.3|2079.5|2073.5|18
1684120800000|2023-05-15 03:20:00|2079.8|2073.8|2079|2073|2079.8|2073.8|2079|2073|4
1684121100000|2023-05-15 03:25:00|2079.3|2073.3|2080|2074|2080|2074|2079.3|2073.3|4
1684121400000|2023-05-15 03:30:00|2080.3|2074.3|2080.5|2074.5|2080.5|2074.5|2080.3|2074.3|2
1684121700000|2023-05-15 03:35:00|2080.8|2074.8|2079.8|2073.8|2080.8|2074.8|2079.5|2073.5|8
1684122000000|2023-05-15 03:40:00|2079.5|2073.5|2080|2074|2080|2074|2079.5|2073.5|2
1684122300000|2023-05-15 03:45:00|2079.8|2073.8|2079.8|2073.8|2079.8|2073.8|2079.8|2073.8|1
1684123500000|2023-05-15 04:05:00|2079.5|2073.5|2079.3|2073.3|2079.5|2073.5|2079.3|2073.3|2
1684123800000|2023-05-15 04:10:00|2079|2073|2079.3|2073.3|2079.3|2073.3|2079|2073|2
1684125000000|2023-05-15 04:30:00|2079.5|2073.5|2081.8|2075.8|2081.8|2075.8|2079.5|2073.5|3
1684125300000|2023-05-15 04:35:00|2081.5|2075.5|2081.3|2075.3|2081.5|2075.5|2081.3|2075.3|2
1684125600000|2023-05-15 04:40:00|2081|2075|2079.3|2073.3|2081|2075|2079.3|2073.3|7
1684127400000|2023-05-15 05:10:00|2079.5|2073.5|2080|2074|2080|2074|2079.5|2073.5|2
1684127700000|2023-05-15 05:15:00|2080.5|2074.5|2081.8|2075.8|2081.8|2075.8|2080.5|2074.5|5
1684128000000|2023-05-15 05:20:00|2082|2076|2083.4|2077.4|2083.4|2077.4|2082|2076|3
1684128300000|2023-05-15 05:25:00|2083.3|2077.3|2083.3|2077.3|2083.3|2077.3|2083.3|2077.3|1
1684128600000|2023-05-15 05:30:00|2083.5|2077.5|2082.5|2076.5|2084|2078|2081.5|2075.5|18
1684128900000|2023-05-15 05:35:00|2082.3|2076.3|2083.5|2077.5|2085.1|2079.1|2082|2076|39
1684129200000|2023-05-15 05:40:00|2083.8|2077.8|2084|2078|2084.3|2078.3|2082.3|2076.3|30
1684129500000|2023-05-15 05:45:00|2083.8|2077.8|2084.8|2078.8|2084.8|2078.8|2083|2077|13
1684129800000|2023-05-15 05:50:00|2085.3|2079.3|2087.8|2081.8|2087.8|2081.8|2085.3|2079.3|11
1684130100000|2023-05-15 05:55:00|2088|2082|2086.5|2080.5|2088|2082|2086.5|2080.5|10
1684130400000|2023-05-15 06:00:00|2086.3|2080.3|2086.3|2080.3|2086.5|2080.5|2083|2077|22
1684130700000|2023-05-15 06:05:00|2086.5|2080.5|2087.3|2081.3|2090.3|2084.3|2085.8|2079.8|28
1684131000000|2023-05-15 06:10:00|2087.5|2081.5|2090.8|2084.8|2091.3|2085.3|2087.5|2081.5|13
1684131300000|2023-05-15 06:15:00|2090.5|2084.5|2088.8|2082.8|2090.5|2084.5|2088.8|2082.8|6
1684131600000|2023-05-15 06:20:00|2089|2083|2089|2083|2089|2083|2089|2083|1
1684131900000|2023-05-15 06:25:00|2088.3|2082.3|2084.5|2078.5|2088.5|2082.5|2084.5|2078.5|22
1684132200000|2023-05-15 06:30:00|2084|2078|2087.5|2081.5|2087.5|2081.5|2083.5|2077.5|17
1684132500000|2023-05-15 06:35:00|2087.3|2081.3|2088|2082|2089|2083|2087.3|2081.3|10
1684132800000|2023-05-15 06:40:00|2088.3|2082.3|2088|2082|2089.3|2083.3|2087.3|2081.3|13
1684133100000|2023-05-15 06:45:00|2088.3|2082.3|2088.8|2082.8|2088.8|2082.8|2088.3|2082.3|6
1684133400000|2023-05-15 06:50:00|2088.5|2082.5|2086.3|2080.3|2088.5|2082.5|2086.3|2080.3|6
1684133700000|2023-05-15 06:55:00|2086.1|2080.1|2086.9|2080.9|2086.9|2080.9|2086.1|2080.1|3
1684134000000|2023-05-15 07:00:00|2086.6|2080.6|2083.9|2077.9|2086.6|2080.6|2083.4|2077.4|40
1684134300000|2023-05-15 07:05:00|2084.1|2078.1|2083.9|2077.9|2086.1|2080.1|2083.9|2077.9|15
1684134600000|2023-05-15 07:10:00|2084.1|2078.1|2081.6|2075.6|2084.4|2078.4|2081.3|2075.3|23
1684134900000|2023-05-15 07:15:00|2081.4|2075.4|2080.9|2074.9|2081.6|2075.6|2080.9|2074.9|9
1684135200000|2023-05-15 07:20:00|2080.6|2074.6|2080.9|2074.9|2082|2076|2078.1|2072.1|22
1684135500000|2023-05-15 07:25:00|2081.1|2075.1|2081.4|2075.4|2081.4|2075.4|2080.9|2074.9|8
1684135800000|2023-05-15 07:30:00|2081.6|2075.6|2081.6|2075.6|2085.3|2079.3|2081.6|2075.6|31
1684136100000|2023-05-15 07:35:00|2081.9|2075.9|2083.4|2077.4|2083.4|2077.4|2081.9|2075.9|9
1684136400000|2023-05-15 07:40:00|2083.6|2077.6|2085.9|2079.9|2086.4|2080.4|2083.4|2077.4|37
1684136700000|2023-05-15 07:45:00|2086.1|2080.1|2089.4|2083.4|2089.4|2083.4|2086.1|2080.1|9
1684137000000|2023-05-15 07:50:00|2089.6|2083.6|2089.6|2083.6|2090.4|2084.4|2089.4|2083.4|7
1684137300000|2023-05-15 07:55:00|2089.9|2083.9|2089.9|2083.9|2090.6|2084.6|2089.6|2083.6|8
1684137600000|2023-05-15 08:00:00|2090.1|2084.1|2093|2087|2095.9|2089.9|2089.9|2083.9|28
1684137900000|2023-05-15 08:05:00|2093.3|2087.3|2093.6|2087.6|2094.4|2088.4|2092.3|2086.3|30
1684138200000|2023-05-15 08:10:00|2093.9|2087.9|2092.6|2086.6|2094.1|2088.1|2091.6|2085.6|22
1684138500000|2023-05-15 08:15:00|2092.9|2086.9|2092.4|2086.4|2092.9|2086.9|2091.9|2085.9|11
1684138800000|2023-05-15 08:20:00|2092.1|2086.1|2089.4|2083.4|2092.1|2086.1|2089.1|2083.1|14
1684139100000|2023-05-15 08:25:00|2089.1|2083.1|2090.6|2084.6|2090.6|2084.6|2089.1|2083.1|5
1684139400000|2023-05-15 08:30:00|2091.1|2085.1|2090.1|2084.1|2092.1|2086.1|2089.1|2083.1|16
1684139700000|2023-05-15 08:35:00|2089.9|2083.9|2092.1|2086.1|2092.1|2086.1|2089.9|2083.9|13
1684140000000|2023-05-15 08:40:00|2091.9|2085.9|2091.4|2085.4|2091.9|2085.9|2091.4|2085.4|3
1684140600000|2023-05-15 08:50:00|2092.1|2086.1|2093.6|2087.6|2093.6|2087.6|2092.1|2086.1|7
1684140900000|2023-05-15 08:55:00|2093.4|2087.4|2092.6|2086.6|2093.4|2087.4|2092.1|2086.1|6
1684141200000|2023-05-15 09:00:00|2092.4|2086.4|2092.9|2086.9|2092.9|2086.9|2092.4|2086.4|3
1684141500000|2023-05-15 09:05:00|2092.6|2086.6|2092.9|2086.9|2092.9|2086.9|2092.6|2086.6|2
1684141800000|2023-05-15 09:10:00|2092.1|2086.1|2089.9|2083.9|2092.4|2086.4|2089.6|2083.6|14
1684142100000|2023-05-15 09:15:00|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|2089.4|2083.4|7
1684142400000|2023-05-15 09:20:00|2089.9|2083.9|2089.9|2083.9|2090.1|2084.1|2089.9|2083.9|5
1684142700000|2023-05-15 09:25:00|2090.1|2084.1|2089.9|2083.9|2090.1|2084.1|2089.9|2083.9|2
1684143000000|2023-05-15 09:30:00|2089.6|2083.6|2089.4|2083.4|2089.6|2083.6|2089.4|2083.4|6
1684143300000|2023-05-15 09:35:00|2089.1|2083.1|2088.9|2082.9|2089.6|2083.6|2088.1|2082.1|15
1684143600000|2023-05-15 09:40:00|2089.1|2083.1|2088.4|2082.4|2089.6|2083.6|2088.4|2082.4|10
1684143900000|2023-05-15 09:45:00|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|1
1684144200000|2023-05-15 09:50:00|2088.4|2082.4|2088.4|2082.4|2089.1|2083.1|2088.1|2082.1|17
1684144800000|2023-05-15 10:00:00|2088.6|2082.6|2090.1|2084.1|2090.1|2084.1|2088.4|2082.4|17
1684145100000|2023-05-15 10:05:00|2090.4|2084.4|2091.4|2085.4|2091.6|2085.6|2090.4|2084.4|5
1684145400000|2023-05-15 10:10:00|2091.1|2085.1|2091.6|2085.6|2091.6|2085.6|2091.1|2085.1|3
1684145700000|2023-05-15 10:15:00|2091.9|2085.9|2092.4|2086.4|2092.6|2086.6|2091.9|2085.9|8
1684146000000|2023-05-15 10:20:00|2092.6|2086.6|2094.9|2088.9|2094.9|2088.9|2092.6|2086.6|10
1684146300000|2023-05-15 10:25:00|2095.1|2089.1|2094.9|2088.9|2095.1|2089.1|2094.9|2088.9|4
1684146600000|2023-05-15 10:30:00|2094.6|2088.6|2092.6|2086.6|2094.6|2088.6|2092.1|2086.1|10
1684146900000|2023-05-15 10:35:00|2092.9|2086.9|2092.9|2086.9|2094.9|2088.9|2092.4|2086.4|16
1684147200000|2023-05-15 10:40:00|2092.6|2086.6|2091.6|2085.6|2092.6|2086.6|2091.1|2085.1|5
1684147500000|2023-05-15 10:45:00|2091.4|2085.4|2091.6|2085.6|2092.4|2086.4|2090.9|2084.9|9
1684147800000|2023-05-15 10:50:00|2090.6|2084.6|2090.4|2084.4|2091.1|2085.1|2090.4|2084.4|6
1684148100000|2023-05-15 10:55:00|2090.1|2084.1|2088.4|2082.4|2090.1|2084.1|2088.4|2082.4|14
1684148400000|2023-05-15 11:00:00|2088.9|2082.9|2087.9|2081.9|2088.9|2082.9|2087.9|2081.9|10
1684148700000|2023-05-15 11:05:00|2088.1|2082.1|2088.4|2082.4|2088.4|2082.4|2088.1|2082.1|4
1684149000000|2023-05-15 11:10:00|2088.1|2082.1|2089.9|2083.9|2089.9|2083.9|2087.9|2081.9|8
1684149300000|2023-05-15 11:15:00|2090.1|2084.1|2089.1|2083.1|2090.9|2084.9|2089.1|2083.1|12
1684149600000|2023-05-15 11:20:00|2088.9|2082.9|2094.6|2088.6|2094.6|2088.6|2088.9|2082.9|23
1684149900000|2023-05-15 11:25:00|2094.9|2088.9|2098.1|2092.1|2101|2095|2094.9|2088.9|54
1684150200000|2023-05-15 11:30:00|2097.9|2091.9|2097.4|2091.4|2098.6|2092.6|2095.5|2089.5|24
1684150500000|2023-05-15 11:35:00|2097.9|2091.9|2096.4|2090.4|2097.9|2091.9|2096.4|2090.4|15
1684150800000|2023-05-15 11:40:00|2096.6|2090.6|2092.4|2086.4|2096.9|2090.9|2091.9|2085.9|23
1684151100000|2023-05-15 11:45:00|2092.1|2086.1|2085|2079|2092.4|2086.4|2083.9|2077.9|61
1684151400000|2023-05-15 11:50:00|2085.1|2079.1|2085.1|2079.1|2086.6|2080.6|2083|2077|52
1684151700000|2023-05-15 11:55:00|2085.4|2079.4|2085.6|2079.6|2085.9|2079.9|2084.9|2078.9|9
1684152000000|2023-05-15 12:00:00|2085.9|2079.9|2086.4|2080.4|2089|2083|2085.3|2079.3|32
1684152300000|2023-05-15 12:05:00|2086.6|2080.6|2086.9|2080.9|2089.1|2083.1|2084.9|2078.9|42
1684152600000|2023-05-15 12:10:00|2087.1|2081.1|2090.1|2084.1|2090.4|2084.4|2087.1|2081.1|24
1684152900000|2023-05-15 12:15:00|2089.9|2083.9|2088.6|2082.6|2091.1|2085.1|2088.6|2082.6|16
1684153200000|2023-05-15 12:20:00|2088.9|2082.9|2088.1|2082.1|2089.4|2083.4|2086.8|2080.8|19
1684153500000|2023-05-15 12:25:00|2088.4|2082.4|2085.4|2079.4|2089.1|2083.1|2085.4|2079.4|30
1684153800000|2023-05-15 12:30:00|2085.9|2079.9|2078.4|2072.4|2085.9|2079.9|2078.1|2072.1|49
1684154100000|2023-05-15 12:35:00|2078.1|2072.1|2079.9|2073.9|2080.9|2074.9|2076.6|2070.6|34
1684154400000|2023-05-15 12:40:00|2080.1|2074.1|2085.1|2079.1|2085.1|2079.1|2079.9|2073.9|28
1684154700000|2023-05-15 12:45:00|2084.9|2078.9|2084.6|2078.6|2085.1|2079.1|2084.1|2078.1|18
1684155000000|2023-05-15 12:50:00|2084.9|2078.9|2084.6|2078.6|2085.1|2079.1|2084.6|2078.6|10
1684155300000|2023-05-15 12:55:00|2084.9|2078.9|2082.6|2076.6|2084.9|2078.9|2082.1|2076.1|14
1684155600000|2023-05-15 13:00:00|2082.4|2076.4|2083.9|2077.9|2085.6|2079.6|2081.1|2075.1|50
1684155900000|2023-05-15 13:05:00|2083.6|2077.6|2080.6|2074.6|2083.9|2077.9|2080.6|2074.6|37
1684156200000|2023-05-15 13:10:00|2080.4|2074.4|2079.9|2073.9|2080.4|2074.4|2079.4|2073.4|45
1684156500000|2023-05-15 13:15:00|2079.6|2073.6|2075.4|2069.4|2079.6|2073.6|2074.6|2068.6|48
1684156800000|2023-05-15 13:20:00|2075.1|2069.1|2076.1|2070.1|2076.6|2070.6|2074.9|2068.9|26
1684157100000|2023-05-15 13:25:00|2075.9|2069.9|2075.1|2069.1|2077.1|2071.1|2075.1|2069.1|30
1684157400000|2023-05-15 13:30:00|2075.4|2069.4|2076.4|2070.4|2076.6|2070.6|2073.9|2067.9|53
1684157700000|2023-05-15 13:35:00|2077.1|2071.1|2077.4|2071.4|2078.4|2072.4|2076.4|2070.4|23
1684158000000|2023-05-15 13:40:00|2077.1|2071.1|2075.4|2069.4|2077.1|2071.1|2075.4|2069.4|17
1684158300000|2023-05-15 13:45:00|2075.1|2069.1|2075.1|2069.1|2075.4|2069.4|2074.4|2068.4|15
1684158600000|2023-05-15 13:50:00|2075.4|2069.4|2075.9|2069.9|2076.1|2070.1|2075.4|2069.4|15
1684158900000|2023-05-15 13:55:00|2075.6|2069.6|2076.1|2070.1|2076.6|2070.6|2075.6|2069.6|13
1684159200000|2023-05-15 14:00:00|2075.9|2069.9|2075.6|2069.6|2075.9|2069.9|2074.4|2068.4|32
1684159500000|2023-05-15 14:05:00|2075.4|2069.4|2075.6|2069.6|2076.4|2070.4|2075.4|2069.4|13
1684159800000|2023-05-15 14:10:00|2075.4|2069.4|2072.1|2066.1|2075.4|2069.4|2071.4|2065.4|25
1684160100000|2023-05-15 14:15:00|2072.4|2066.4|2072.6|2066.6|2073.4|2067.4|2072.1|2066.1|17
1684160400000|2023-05-15 14:20:00|2072.4|2066.4|2071.9|2065.9|2072.6|2066.6|2071.6|2065.6|10
1684160700000|2023-05-15 14:25:00|2071.6|2065.6|2074.9|2068.9|2075.1|2069.1|2071.6|2065.6|17
1684161000000|2023-05-15 14:30:00|2075.1|2069.1|2073.1|2067.1|2075.4|2069.4|2072.9|2066.9|31
1684161300000|2023-05-15 14:35:00|2073.4|2067.4|2075.1|2069.1|2075.5|2069.5|2073.4|2067.4|38
1684161600000|2023-05-15 14:40:00|2075.4|2069.4|2076.4|2070.4|2076.4|2070.4|2074.6|2068.6|19
1684161900000|2023-05-15 14:45:00|2076.6|2070.6|2075.9|2069.9|2076.9|2070.9|2075.6|2069.6|9
1684162200000|2023-05-15 14:50:00|2076.1|2070.1|2076.6|2070.6|2076.9|2070.9|2075.1|2069.1|15
1684162500000|2023-05-15 14:55:00|2076.9|2070.9|2076.1|2070.1|2077.4|2071.4|2076.1|2070.1|14
1684162800000|2023-05-15 15:00:00|2076.4|2070.4|2076.4|2070.4|2077.1|2071.1|2075.9|2069.9|26
1684163100000|2023-05-15 15:05:00|2076.6|2070.6|2072.4|2066.4|2076.6|2070.6|2072.3|2066.3|19
1684163400000|2023-05-15 15:10:00|2072.6|2066.6|2077.1|2071.1|2077.1|2071.1|2069.9|2063.9|58
1684163700000|2023-05-15 15:15:00|2077.6|2071.6|2077.5|2071.5|2078.9|2072.9|2072.9|2066.9|65
1684164000000|2023-05-15 15:20:00|2077.6|2071.6|2079.4|2073.4|2079.9|2073.9|2077.1|2071.1|19
1684164300000|2023-05-15 15:25:00|2079.6|2073.6|2081.6|2075.6|2082.6|2076.6|2079.6|2073.6|19
1684164600000|2023-05-15 15:30:00|2082.1|2076.1|2083.4|2077.4|2083.4|2077.4|2082.1|2076.1|8
1684164900000|2023-05-15 15:35:00|2083.1|2077.1|2079.4|2073.4|2083.1|2077.1|2079.1|2073.1|13
1684165200000|2023-05-15 15:40:00|2079.6|2073.6|2077|2071|2079.9|2073.9|2075.9|2069.9|13
1684165500000|2023-05-15 15:45:00|2077.1|2071.1|2080.1|2074.1|2080.1|2074.1|2074.9|2068.9|26
1684165800000|2023-05-15 15:50:00|2080.4|2074.4|2077.1|2071.1|2080.6|2074.6|2077.1|2071.1|12
1684166100000|2023-05-15 15:55:00|2078.4|2072.4|2076.6|2070.6|2078.6|2072.6|2076.6|2070.6|6
1684166400000|2023-05-15 16:00:00|2076.9|2070.9|2076.1|2070.1|2076.9|2070.9|2075.6|2069.6|5
1684166700000|2023-05-15 16:05:00|2076.4|2070.4|2079.4|2073.4|2079.4|2073.4|2076.4|2070.4|11
1684167000000|2023-05-15 16:10:00|2079.6|2073.6|2080.4|2074.4|2080.9|2074.9|2078.9|2072.9|17
1684167300000|2023-05-15 16:15:00|2080.6|2074.6|2080.1|2074.1|2081.1|2075.1|2080.1|2074.1|6
1684167600000|2023-05-15 16:20:00|2079.9|2073.9|2079.6|2073.6|2080.9|2074.9|2079.6|2073.6|7
1684167900000|2023-05-15 16:25:00|2080.9|2074.9|2081.1|2075.1|2081.9|2075.9|2079.9|2073.9|10
1684168200000|2023-05-15 16:30:00|2082.1|2076.1|2081.4|2075.4|2082.1|2076.1|2081.1|2075.1|4
1684168500000|2023-05-15 16:35:00|2082.1|2076.1|2081.6|2075.6|2082.1|2076.1|2081.6|2075.6|5
1684168800000|2023-05-15 16:40:00|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|2081.6|2075.6|3
1684169100000|2023-05-15 16:45:00|2081.6|2075.6|2082.4|2076.4|2082.6|2076.6|2081.6|2075.6|6
1684169400000|2023-05-15 16:50:00|2082.1|2076.1|2081.9|2075.9|2082.6|2076.6|2081.9|2075.9|8
1684169700000|2023-05-15 16:55:00|2081.6|2075.6|2079.4|2073.4|2081.6|2075.6|2077.4|2071.4|37
1684170000000|2023-05-15 17:00:00|2079.5|2073.5|2080.8|2074.8|2080.8|2074.8|2079.5|2073.5|5
1684170300000|2023-05-15 17:05:00|2080.9|2074.9|2079.4|2073.4|2080.9|2074.9|2079.3|2073.3|8
1684170600000|2023-05-15 17:10:00|2078.8|2072.8|2078.6|2072.6|2078.8|2072.8|2078.6|2072.6|2
1684171200000|2023-05-15 17:20:00|2078.4|2072.4|2078.1|2072.1|2078.4|2072.4|2078.1|2072.1|2
1684171500000|2023-05-15 17:25:00|2078.3|2072.3|2078.1|2072.1|2078.3|2072.3|2078.1|2072.1|2
1684171800000|2023-05-15 17:30:00|2077.9|2071.9|2077.1|2071.1|2077.9|2071.9|2076.4|2070.4|11
1684172100000|2023-05-15 17:35:00|2077|2071|2077|2071|2077|2071|2077|2071|1
1684172400000|2023-05-15 17:40:00|2076.9|2070.9|2075.3|2069.3|2076.9|2070.9|2075.3|2069.3|7
1684172700000|2023-05-15 17:45:00|2075.4|2069.4|2077.5|2071.5|2077.5|2071.5|2075.4|2069.4|6
1684173000000|2023-05-15 17:50:00|2077.4|2071.4|2078.1|2072.1|2078.1|2072.1|2077.1|2071.1|8
1684173300000|2023-05-15 17:55:00|2077.9|2071.9|2084.3|2065.5|2084.3|2072|2077.9|2065.5|3
1684195200000|2023-05-16 00:00:00|2080|2074|2080.1|2074.1|2080.1|2074.1|2080|2074|2
1684195500000|2023-05-16 00:05:00|2079.8|2073.8|2080.5|2074.5|2080.5|2074.5|2079.8|2073.8|4
1684195800000|2023-05-16 00:10:00|2080.8|2074.8|2081|2075|2081.3|2075.3|2080.8|2074.8|3
1684196400000|2023-05-16 00:20:00|2081.3|2075.3|2081.3|2075.3|2081.5|2075.5|2081.3|2075.3|3
1684197000000|2023-05-16 00:30:00|2081.5|2075.5|2081.5|2075.5|2081.5|2075.5|2081.5|2075.5|1
1684197300000|2023-05-16 00:35:00|2081.3|2075.3|2081.3|2075.3|2081.3|2075.3|2081.3|2075.3|1
1684197900000|2023-05-16 00:45:00|2081.5|2075.5|2079.3|2073.3|2081.5|2075.5|2079.1|2073.1|6
1684198200000|2023-05-16 00:50:00|2079.1|2073.1|2077.8|2071.8|2079.4|2073.4|2077.8|2071.8|8
1684198500000|2023-05-16 00:55:00|2078|2072|2077.3|2071.3|2078.5|2072.5|2077.3|2071.3|8
1684198800000|2023-05-16 01:00:00|2077.5|2071.5|2077.6|2071.6|2080|2074|2077.5|2071.5|15
1684199100000|2023-05-16 01:05:00|2077.8|2071.8|2079.8|2073.8|2079.8|2073.8|2077.8|2071.8|10
1684199400000|2023-05-16 01:10:00|2080|2074|2080.8|2074.8|2080.8|2074.8|2080|2074|4
1684199700000|2023-05-16 01:15:00|2081|2075|2080.3|2074.3|2081.5|2075.5|2080.1|2074.1|12
1684200000000|2023-05-16 01:20:00|2080.5|2074.5|2081.5|2075.5|2081.5|2075.5|2080.5|2074.5|8
1684200300000|2023-05-16 01:25:00|2081.3|2075.3|2081.3|2075.3|2081.5|2075.5|2081.3|2075.3|3
1684200600000|2023-05-16 01:30:00|2081|2075|2079.8|2073.8|2081.3|2075.3|2079.8|2073.8|8
1684200900000|2023-05-16 01:35:00|2080|2074|2080.3|2074.3|2080.8|2074.8|2079.8|2073.8|14
1684201200000|2023-05-16 01:40:00|2080|2074|2080|2074|2080.3|2074.3|2079.8|2073.8|7
1684201500000|2023-05-16 01:45:00|2080.3|2074.3|2080.3|2074.3|2080.3|2074.3|2080.3|2074.3|1
1684201800000|2023-05-16 01:50:00|2080.5|2074.5|2080|2074|2080.5|2074.5|2080|2074|3
1684202100000|2023-05-16 01:55:00|2080.3|2074.3|2080.5|2074.5|2080.5|2074.5|2080.3|2074.3|2
1684202400000|2023-05-16 02:00:00|2080.3|2074.3|2075.3|2069.3|2080.3|2074.3|2075.3|2069.3|21
1684202700000|2023-05-16 02:05:00|2075|2069|2076|2070|2076.5|2070.5|2074.8|2068.8|15
1684203000000|2023-05-16 02:10:00|2075.8|2069.8|2077|2071|2077.5|2071.5|2075|2069|19
1684203300000|2023-05-16 02:15:00|2077.3|2071.3|2077.3|2071.3|2077.3|2071.3|2077.3|2071.3|1
1684203600000|2023-05-16 02:20:00|2077.5|2071.5|2077.5|2071.5|2077.5|2071.5|2077.5|2071.5|1
1684204200000|2023-05-16 02:30:00|2077.3|2071.3|2078|2072|2078.8|2072.8|2077.3|2071.3|10
1684204500000|2023-05-16 02:35:00|2078.3|2072.3|2077|2071|2078.5|2072.5|2077|2071|6
1684204800000|2023-05-16 02:40:00|2077.3|2071.3|2076.8|2070.8|2077.3|2071.3|2076.8|2070.8|3
1684205100000|2023-05-16 02:45:00|2077|2071|2077.3|2071.3|2077.3|2071.3|2077|2071|6
1684205400000|2023-05-16 02:50:00|2077|2071|2076.3|2070.3|2077|2071|2076.3|2070.3|3
1684205700000|2023-05-16 02:55:00|2076.5|2070.5|2077.8|2071.8|2077.8|2071.8|2076.5|2070.5|5
1684206300000|2023-05-16 03:05:00|2078|2072|2078|2072|2078.8|2072.8|2078|2072|4
1684206600000|2023-05-16 03:10:00|2077.8|2071.8|2077.8|2071.8|2078|2072|2077.8|2071.8|17
1684206900000|2023-05-16 03:15:00|2078|2072|2075.5|2069.5|2078|2072|2075.5|2069.5|7
1684207200000|2023-05-16 03:20:00|2075.3|2069.3|2076.8|2070.8|2077.3|2071.3|2075.3|2069.3|8
1684207500000|2023-05-16 03:25:00|2077.3|2071.3|2079.8|2073.8|2079.8|2073.8|2077|2071|11
1684207800000|2023-05-16 03:30:00|2080|2074|2080|2074|2080|2074|2079.8|2073.8|3
1684208100000|2023-05-16 03:35:00|2079.8|2073.8|2080|2074|2080|2074|2079.8|2073.8|2
1684208400000|2023-05-16 03:40:00|2079.8|2073.8|2080|2074|2080|2074|2079.8|2073.8|2
1684209000000|2023-05-16 03:50:00|2079.8|2073.8|2079.8|2073.8|2079.8|2073.8|2079.8|2073.8|1
1684209300000|2023-05-16 03:55:00|2080|2074|2080|2074|2080|2074|2080|2074|1
1684209600000|2023-05-16 04:00:00|2079.8|2073.8|2079.8|2073.8|2079.8|2073.8|2079.8|2073.8|1
1684210200000|2023-05-16 04:10:00|2079.5|2073.5|2078.8|2072.8|2079.5|2073.5|2078.8|2072.8|2
1684211400000|2023-05-16 04:30:00|2077.8|2071.8|2077.5|2071.5|2077.8|2071.8|2077.5|2071.5|2
1684214100000|2023-05-16 05:15:00|2077.3|2071.3|2077.5|2071.5|2077.8|2071.8|2077.3|2071.3|4
1684214700000|2023-05-16 05:25:00|2077.8|2071.8|2078|2072|2078|2072|2077.8|2071.8|2
1684215000000|2023-05-16 05:30:00|2077.8|2071.8|2076.8|2070.8|2078.3|2072.3|2076.8|2070.8|11
1684215300000|2023-05-16 05:35:00|2076.5|2070.5|2076.4|2070.4|2077.5|2071.5|2074.6|2068.6|20
1684215600000|2023-05-16 05:40:00|2076.5|2070.5|2075.3|2069.3|2077.8|2071.8|2075.3|2069.3|16
1684215900000|2023-05-16 05:45:00|2075.5|2069.5|2076|2070|2076.3|2070.3|2075|2069|12
1684216200000|2023-05-16 05:50:00|2075.8|2069.8|2071.8|2065.8|2075.8|2069.8|2071.8|2065.8|17
1684216500000|2023-05-16 05:55:00|2072|2066|2071.5|2065.5|2072|2066|2071.3|2065.3|5
1684216800000|2023-05-16 06:00:00|2071.8|2065.8|2071.8|2065.8|2072.8|2066.8|2071|2065|16
1684217100000|2023-05-16 06:05:00|2072|2066|2072|2066|2073|2067|2071.8|2065.8|20
1684217400000|2023-05-16 06:10:00|2072.8|2066.8|2073.3|2067.3|2073.3|2067.3|2071.8|2065.8|37
1684217700000|2023-05-16 06:15:00|2073.5|2067.5|2073.5|2067.5|2073.5|2067.5|2073.5|2067.5|1
1684218000000|2023-05-16 06:20:00|2073|2067|2074.3|2068.3|2074.8|2068.8|2072|2066|22
1684218300000|2023-05-16 06:25:00|2073.8|2067.8|2073.5|2067.5|2074.8|2068.8|2073.5|2067.5|8
1684218600000|2023-05-16 06:30:00|2073.3|2067.3|2074|2068|2075|2069|2073|2067|17
1684218900000|2023-05-16 06:35:00|2073|2067|2073.5|2067.5|2075.3|2069.3|2072.5|2066.5|14
1684219200000|2023-05-16 06:40:00|2073.8|2067.8|2074.5|2068.5|2074.5|2068.5|2073.8|2067.8|4
1684219500000|2023-05-16 06:45:00|2075.3|2069.3|2075.5|2069.5|2077.3|2071.3|2075.3|2069.3|40
1684219800000|2023-05-16 06:50:00|2075.8|2069.8|2075.8|2069.8|2076.5|2070.5|2075.3|2069.3|14
1684220100000|2023-05-16 06:55:00|2075.5|2069.5|2074.4|2068.4|2075.8|2069.8|2073.6|2067.6|17
1684220400000|2023-05-16 07:00:00|2074.6|2068.6|2074.9|2068.9|2075.1|2069.1|2073.6|2067.6|26
1684220700000|2023-05-16 07:05:00|2074.6|2068.6|2080.3|2074.3|2082.1|2076.1|2071.9|2065.9|43
1684221000000|2023-05-16 07:10:00|2080.5|2074.5|2079.6|2073.6|2080.5|2074.5|2076.3|2070.3|42
1684221300000|2023-05-16 07:15:00|2079.9|2073.9|2080.6|2074.6|2080.9|2074.9|2079.1|2073.1|18
1684221600000|2023-05-16 07:20:00|2080.4|2074.4|2082.5|2076.5|2083.1|2077.1|2080.3|2074.3|29
1684221900000|2023-05-16 07:25:00|2082.3|2076.3|2080.4|2074.4|2082.6|2076.6|2080.4|2074.4|20
1684222200000|2023-05-16 07:30:00|2080.1|2074.1|2079.9|2073.9|2082.6|2076.6|2079.6|2073.6|42
1684222500000|2023-05-16 07:35:00|2079.6|2073.6|2079.4|2073.4|2081.4|2075.4|2078.6|2072.6|34
1684222800000|2023-05-16 07:40:00|2079.1|2073.1|2077.4|2071.4|2079.6|2073.6|2077.4|2071.4|21
1684223100000|2023-05-16 07:45:00|2077.1|2071.1|2077.4|2071.4|2078.6|2072.6|2076.4|2070.4|21
1684223400000|2023-05-16 07:50:00|2077.6|2071.6|2080.4|2074.4|2081.9|2075.9|2077.1|2071.1|24
1684223700000|2023-05-16 07:55:00|2080.6|2074.6|2080.4|2074.4|2082.6|2076.6|2080.4|2074.4|21
1684224000000|2023-05-16 08:00:00|2080.1|2074.1|2078.6|2072.6|2080.1|2074.1|2076.1|2070.1|39
1684224300000|2023-05-16 08:05:00|2078.9|2072.9|2079.9|2073.9|2080.9|2074.9|2078.6|2072.6|15
1684224600000|2023-05-16 08:10:00|2080.1|2074.1|2081.6|2075.6|2081.6|2075.6|2080.1|2074.1|20
1684224900000|2023-05-16 08:15:00|2081.1|2075.1|2081.6|2075.6|2082.6|2076.6|2080.6|2074.6|12
1684225200000|2023-05-16 08:20:00|2081.1|2075.1|2080.6|2074.6|2081.6|2075.6|2080.4|2074.4|16
1684225500000|2023-05-16 08:25:00|2080.4|2074.4|2075.6|2069.6|2080.4|2074.4|2075.1|2069.1|31
1684225800000|2023-05-16 08:30:00|2075.9|2069.9|2076.6|2070.6|2077.4|2071.4|2075.6|2069.6|17
1684226100000|2023-05-16 08:35:00|2076.9|2070.9|2077.1|2071.1|2077.1|2071.1|2076.4|2070.4|8
1684226400000|2023-05-16 08:40:00|2076.9|2070.9|2077.1|2071.1|2078.9|2072.9|2076.6|2070.6|21
1684226700000|2023-05-16 08:45:00|2077.4|2071.4|2076.6|2070.6|2078.1|2072.1|2076.4|2070.4|18
1684227000000|2023-05-16 08:50:00|2076.4|2070.4|2074.9|2068.9|2076.4|2070.4|2074.4|2068.4|10
1684227300000|2023-05-16 08:55:00|2074.6|2068.6|2075.9|2069.9|2076.6|2070.6|2074.4|2068.4|25
1684227600000|2023-05-16 09:00:00|2076.1|2070.1|2075.4|2069.4|2076.1|2070.1|2075.4|2069.4|10
1684227900000|2023-05-16 09:05:00|2075.1|2069.1|2074.4|2068.4|2077.4|2071.4|2074.4|2068.4|26
1684228200000|2023-05-16 09:10:00|2074.1|2068.1|2073.9|2067.9|2074.4|2068.4|2073.9|2067.9|4
1684228500000|2023-05-16 09:15:00|2073.6|2067.6|2074.9|2068.9|2074.9|2068.9|2072.9|2066.9|10
1684228800000|2023-05-16 09:20:00|2075.1|2069.1|2073.6|2067.6|2075.6|2069.6|2073.6|2067.6|10
1684229100000|2023-05-16 09:25:00|2073.9|2067.9|2073.6|2067.6|2074.6|2068.6|2073.6|2067.6|10
1684229400000|2023-05-16 09:30:00|2073.9|2067.9|2072.9|2066.9|2073.9|2067.9|2072.9|2066.9|4
1684229700000|2023-05-16 09:35:00|2072.6|2066.6|2071.9|2065.9|2073.1|2067.1|2071.9|2065.9|11
1684230000000|2023-05-16 09:40:00|2072.1|2066.1|2072.1|2066.1|2073.4|2067.4|2072.1|2066.1|12
1684230300000|2023-05-16 09:45:00|2072.4|2066.4|2072.9|2066.9|2073.9|2067.9|2072.1|2066.1|13
1684230600000|2023-05-16 09:50:00|2073.1|2067.1|2072.4|2066.4|2073.1|2067.1|2072.4|2066.4|11
1684230900000|2023-05-16 09:55:00|2072.6|2066.6|2073.4|2067.4|2073.9|2067.9|2072.6|2066.6|10
1684231200000|2023-05-16 10:00:00|2073.6|2067.6|2073.9|2067.9|2073.9|2067.9|2073.1|2067.1|11
1684231500000|2023-05-16 10:05:00|2074.1|2068.1|2073.9|2067.9|2074.1|2068.1|2073.1|2067.1|8
1684231800000|2023-05-16 10:10:00|2074.4|2068.4|2075.1|2069.1|2075.6|2069.6|2073.1|2067.1|15
1684232100000|2023-05-16 10:15:00|2075.4|2069.4|2074.4|2068.4|2076.9|2070.9|2074.4|2068.4|13
1684232400000|2023-05-16 10:20:00|2074.1|2068.1|2074.4|2068.4|2074.4|2068.4|2072.6|2066.6|21
1684232700000|2023-05-16 10:25:00|2074.6|2068.6|2073.4|2067.4|2074.6|2068.6|2073.1|2067.1|13
1684233000000|2023-05-16 10:30:00|2073.6|2067.6|2074.1|2068.1|2074.1|2068.1|2073.4|2067.4|5
1684233300000|2023-05-16 10:35:00|2074.4|2068.4|2073.4|2067.4|2075.6|2069.6|2073.4|2067.4|17
1684233600000|2023-05-16 10:40:00|2073.6|2067.6|2071.4|2065.4|2073.6|2067.6|2071.4|2065.4|9
1684233900000|2023-05-16 10:45:00|2071.1|2065.1|2070.6|2064.6|2071.9|2065.9|2070.6|2064.6|13
1684234200000|2023-05-16 10:50:00|2070.9|2064.9|2070.9|2064.9|2071.1|2065.1|2070.6|2064.6|7
1684234500000|2023-05-16 10:55:00|2071.1|2065.1|2070.4|2064.4|2071.1|2065.1|2070.4|2064.4|6
1684234800000|2023-05-16 11:00:00|2070.6|2064.6|2070.6|2064.6|2071.4|2065.4|2069.6|2063.6|15
1684235100000|2023-05-16 11:05:00|2070.4|2064.4|2070.1|2064.1|2070.6|2064.6|2069.6|2063.6|12
1684235400000|2023-05-16 11:10:00|2070.4|2064.4|2069.9|2063.9|2070.4|2064.4|2069.9|2063.9|3
1684235700000|2023-05-16 11:15:00|2069.6|2063.6|2069.1|2063.1|2069.6|2063.6|2069.1|2063.1|5
1684236000000|2023-05-16 11:20:00|2069.4|2063.4|2069.9|2063.9|2069.9|2063.9|2069.4|2063.4|7
1684236300000|2023-05-16 11:25:00|2070.1|2064.1|2071.1|2065.1|2072.6|2066.6|2070.1|2064.1|17
1684236600000|2023-05-16 11:30:00|2071.6|2065.6|2071.4|2065.4|2071.9|2065.9|2070.1|2064.1|20
1684236900000|2023-05-16 11:35:00|2071.1|2065.1|2071.6|2065.6|2071.6|2065.6|2071.1|2065.1|9
1684237200000|2023-05-16 11:40:00|2071.4|2065.4|2069.9|2063.9|2071.5|2065.5|2069.4|2063.4|24
1684237500000|2023-05-16 11:45:00|2069.6|2063.6|2071.6|2065.6|2071.9|2065.9|2069.6|2063.6|43
1684237800000|2023-05-16 11:50:00|2071.9|2065.9|2074.6|2068.6|2075.1|2069.1|2071.9|2065.9|49
1684238100000|2023-05-16 11:55:00|2074.9|2068.9|2071.6|2065.6|2075.9|2069.9|2071.1|2065.1|33
1684238400000|2023-05-16 12:00:00|2071.9|2065.9|2072.4|2066.4|2072.9|2066.9|2071.9|2065.9|29
1684238700000|2023-05-16 12:05:00|2072.9|2066.9|2071.4|2065.4|2073.4|2067.4|2070.6|2064.6|21
1684239000000|2023-05-16 12:10:00|2071.1|2065.1|2070.4|2064.4|2071.1|2065.1|2069.4|2063.4|15
1684239300000|2023-05-16 12:15:00|2070.6|2064.6|2072.4|2066.4|2072.6|2066.6|2070.6|2064.6|18
1684239600000|2023-05-16 12:20:00|2072.6|2066.6|2067.9|2061.9|2072.6|2066.6|2067.9|2061.9|37
1684239900000|2023-05-16 12:25:00|2068.1|2062.1|2067.9|2061.9|2068.4|2062.4|2066.6|2060.6|26
1684240200000|2023-05-16 12:30:00|2068.1|2062.1|2067.9|2061.9|2068.9|2062.9|2067.6|2061.6|30
1684240500000|2023-05-16 12:35:00|2068.1|2062.1|2068.4|2062.4|2068.9|2062.9|2067.6|2061.6|20
1684240800000|2023-05-16 12:40:00|2068.6|2062.6|2068.9|2062.9|2069.6|2063.6|2068.4|2062.4|31
1684241100000|2023-05-16 12:45:00|2069.1|2063.1|2067.1|2061.1|2069.6|2063.6|2067.1|2061.1|21
1684241400000|2023-05-16 12:50:00|2067.4|2061.4|2066.6|2060.6|2068.6|2062.6|2066.6|2060.6|27
1684241700000|2023-05-16 12:55:00|2066.4|2060.4|2064.9|2058.9|2066.9|2060.9|2064.6|2058.6|13
1684242000000|2023-05-16 13:00:00|2065.1|2059.1|2064.6|2058.6|2065.9|2059.9|2061.1|2055.1|63
1684242300000|2023-05-16 13:05:00|2064.9|2058.9|2064.6|2058.6|2066.6|2060.6|2063.9|2057.9|45
1684242600000|2023-05-16 13:10:00|2064.9|2058.9|2066.1|2060.1|2066.1|2060.1|2064.9|2058.9|38
1684242900000|2023-05-16 13:15:00|2066.4|2060.4|2064.4|2058.4|2066.4|2060.4|2063.6|2057.6|49
1684243200000|2023-05-16 13:20:00|2064.6|2058.6|2062.1|2056.1|2064.9|2058.9|2061.5|2055.5|30
1684243500000|2023-05-16 13:25:00|2061.9|2055.9|2061.6|2055.6|2062.1|2056.1|2061.6|2055.6|25
1684243800000|2023-05-16 13:30:00|2061.4|2055.4|2062.9|2056.9|2063.4|2057.4|2061.4|2055.4|65
1684244100000|2023-05-16 13:35:00|2063.6|2057.6|2065.1|2059.1|2066.3|2060.3|2063.6|2057.6|41
1684244400000|2023-05-16 13:40:00|2064.9|2058.9|2066.9|2060.9|2068.4|2062.4|2064.9|2058.9|52
1684244700000|2023-05-16 13:45:00|2066.6|2060.6|2067.6|2061.6|2067.6|2061.6|2066.6|2060.6|30
1684245000000|2023-05-16 13:50:00|2067.9|2061.9|2063.6|2057.6|2068.1|2062.1|2063.6|2057.6|40
1684245300000|2023-05-16 13:55:00|2063.9|2057.9|2063.4|2057.4|2064.4|2058.4|2062.4|2056.4|41
1684245600000|2023-05-16 14:00:00|2062.9|2056.9|2063.4|2057.4|2064.1|2058.1|2062.1|2056.1|45
1684245900000|2023-05-16 14:05:00|2063.1|2057.1|2058.4|2052.4|2063.1|2057.1|2056.8|2050.8|35
1684246200000|2023-05-16 14:10:00|2057.9|2051.9|2057.6|2051.6|2058.4|2052.4|2056.9|2050.9|45
1684246500000|2023-05-16 14:15:00|2057.4|2051.4|2052.4|2046.4|2057.4|2051.4|2051.1|2045.1|68
1684246800000|2023-05-16 14:20:00|2052.6|2046.6|2056.4|2050.4|2057.3|2051.3|2051.1|2045.1|75
1684247100000|2023-05-16 14:25:00|2056.1|2050.1|2056.4|2050.4|2056.6|2050.6|2053.5|2047.5|65
1684247400000|2023-05-16 14:30:00|2056.6|2050.6|2061.1|2055.1|2061.4|2055.4|2056.6|2050.6|47
1684247700000|2023-05-16 14:35:00|2061.4|2055.4|2062.4|2056.4|2064.1|2058.1|2059.4|2053.4|39
1684248000000|2023-05-16 14:40:00|2062.1|2056.1|2061.9|2055.9|2062.4|2056.4|2060.6|2054.6|31
1684248300000|2023-05-16 14:45:00|2061.6|2055.6|2060.9|2054.9|2062.1|2056.1|2060.6|2054.6|31
1684248600000|2023-05-16 14:50:00|2061.1|2055.1|2057.4|2051.4|2061.1|2055.1|2055.6|2049.6|38
1684248900000|2023-05-16 14:55:00|2057.6|2051.6|2053.4|2047.4|2058.4|2052.4|2052.9|2046.9|57
1684249200000|2023-05-16 15:00:00|2053.1|2047.1|2051.1|2045.1|2054.1|2048.1|2050.9|2044.9|35
1684249500000|2023-05-16 15:05:00|2050.9|2044.9|2051.6|2045.6|2052.9|2046.9|2050.1|2044.1|46
1684249800000|2023-05-16 15:10:00|2051.9|2045.9|2049.9|2043.9|2052.1|2046.1|2048.4|2042.4|47
1684250100000|2023-05-16 15:15:00|2049.1|2043.1|2048.9|2042.9|2049.9|2043.9|2047.9|2041.9|54
1684250400000|2023-05-16 15:20:00|2049.1|2043.1|2052.4|2046.4|2052.4|2046.4|2049.1|2043.1|28
1684250700000|2023-05-16 15:25:00|2052.1|2046.1|2053.4|2047.4|2053.9|2047.9|2051.9|2045.9|105
1684251000000|2023-05-16 15:30:00|2053.1|2047.1|2051.6|2045.6|2054.1|2048.1|2051.6|2045.6|45
1684251300000|2023-05-16 15:35:00|2051.9|2045.9|2051.4|2045.4|2052.9|2046.9|2051.4|2045.4|27
1684251600000|2023-05-16 15:40:00|2051.1|2045.1|2052.1|2046.1|2053.4|2047.4|2051.1|2045.1|15
1684251900000|2023-05-16 15:45:00|2051.9|2045.9|2051.4|2045.4|2052.4|2046.4|2051.4|2045.4|9
1684252200000|2023-05-16 15:50:00|2051.6|2045.6|2052.4|2046.4|2052.6|2046.6|2051.6|2045.6|8
1684252500000|2023-05-16 15:55:00|2051.6|2045.6|2050.1|2044.1|2051.6|2045.6|2050.1|2044.1|13
1684252800000|2023-05-16 16:00:00|2049.9|2043.9|2049.4|2043.4|2050.1|2044.1|2049.1|2043.1|13
1684253100000|2023-05-16 16:05:00|2049.1|2043.1|2048.9|2042.9|2049.6|2043.6|2048.6|2042.6|11
1684253400000|2023-05-16 16:10:00|2048.6|2042.6|2048.6|2042.6|2048.6|2042.6|2047.9|2041.9|9
1684253700000|2023-05-16 16:15:00|2048.9|2042.9|2049.1|2043.1|2049.6|2043.6|2048.9|2042.9|10
1684254000000|2023-05-16 16:20:00|2049.4|2043.4|2050.1|2044.1|2050.4|2044.4|2049.1|2043.1|18
1684254300000|2023-05-16 16:25:00|2050.4|2044.4|2049.1|2043.1|2050.6|2044.6|2049.1|2043.1|9
1684254600000|2023-05-16 16:30:00|2048.9|2042.9|2048.6|2042.6|2048.9|2042.9|2048.4|2042.4|3
1684254900000|2023-05-16 16:35:00|2048.4|2042.4|2049.1|2043.1|2049.1|2043.1|2048.4|2042.4|4
1684255200000|2023-05-16 16:40:00|2048.9|2042.9|2049.1|2043.1|2049.1|2043.1|2048.6|2042.6|4
1684255500000|2023-05-16 16:45:00|2048.9|2042.9|2048.6|2042.6|2048.9|2042.9|2048.6|2042.6|2
1684255800000|2023-05-16 16:50:00|2048.9|2042.9|2049.4|2043.4|2050.1|2044.1|2048.9|2042.9|5
1684256100000|2023-05-16 16:55:00|2049.6|2043.6|2049.8|2043.8|2050|2044|2047.9|2041.9|22
1684256400000|2023-05-16 17:00:00|2049.5|2043.5|2049.5|2043.5|2049.5|2043.5|2049.5|2043.5|1
1684256700000|2023-05-16 17:05:00|2049.6|2043.6|2049.8|2043.8|2049.8|2043.8|2048.5|2042.5|8
1684257000000|2023-05-16 17:10:00|2049.5|2043.5|2049.8|2043.8|2049.9|2043.9|2049.5|2043.5|3
1684257900000|2023-05-16 17:25:00|2048.5|2042.5|2049.5|2043.5|2049.5|2043.5|2048.5|2042.5|4
1684258200000|2023-05-16 17:30:00|2049.4|2043.4|2049.8|2043.8|2049.8|2043.8|2049.4|2043.4|6
1684258500000|2023-05-16 17:35:00|2049.6|2043.6|2049.4|2043.4|2049.6|2043.6|2049.4|2043.4|3
1684258800000|2023-05-16 17:40:00|2050.1|2044.1|2048.9|2042.9|2050.1|2044.1|2048.9|2042.9|2
1684259100000|2023-05-16 17:45:00|2049.1|2043.1|2049.3|2043.3|2049.3|2043.3|2048.6|2042.6|15
1684259400000|2023-05-16 17:50:00|2049|2043|2048.9|2042.9|2049.1|2043.1|2048.6|2042.6|5
1684259700000|2023-05-16 17:55:00|2055.3|2036.5|2055.3|2036.5|2055.3|2036.5|2055.3|2036.5|1
1684281600000|2023-05-17 00:00:00|2049.5|2043.5|2047|2041|2049.5|2043.5|2047|2041|3
1684281900000|2023-05-17 00:05:00|2046.8|2040.8|2047|2041|2047|2041|2046.8|2040.8|2
1684282200000|2023-05-17 00:10:00|2047.3|2041.3|2048|2042|2048.1|2042.1|2047.3|2041.3|3
1684282500000|2023-05-17 00:15:00|2047.8|2041.8|2047.8|2041.8|2047.8|2041.8|2047.8|2041.8|1
1684283100000|2023-05-17 00:25:00|2047.5|2041.5|2048.5|2042.5|2048.5|2042.5|2047.3|2041.3|4
1684283400000|2023-05-17 00:30:00|2048.3|2042.3|2047|2041|2048.3|2042.3|2046.9|2040.9|3
1684283700000|2023-05-17 00:35:00|2047.3|2041.3|2047.5|2041.5|2047.8|2041.8|2047.3|2041.3|6
1684284000000|2023-05-17 00:40:00|2047.3|2041.3|2047|2041|2047.3|2041.3|2047|2041|2
1684284300000|2023-05-17 00:45:00|2048.5|2042.5|2048.8|2042.8|2049.5|2043.5|2048.3|2042.3|10
1684284600000|2023-05-17 00:50:00|2049|2043|2048.8|2042.8|2049|2043|2048.8|2042.8|2
1684284900000|2023-05-17 00:55:00|2049|2043|2049|2043|2049.3|2043.3|2049|2043|3
1684285200000|2023-05-17 01:00:00|2049.3|2043.3|2051.3|2045.3|2051.5|2045.5|2049.3|2043.3|23
1684285500000|2023-05-17 01:05:00|2051.5|2045.5|2052|2046|2052|2046|2051|2045|12
1684285800000|2023-05-17 01:10:00|2051.8|2045.8|2050|2044|2051.8|2045.8|2049.8|2043.8|9
1684286100000|2023-05-17 01:15:00|2049.8|2043.8|2049.8|2043.8|2050|2044|2049.3|2043.3|9
1684286400000|2023-05-17 01:20:00|2050|2044|2051.8|2045.8|2052|2046|2050|2044|14
1684287000000|2023-05-17 01:30:00|2051.5|2045.5|2050|2044|2051.5|2045.5|2049.3|2043.3|12
1684287300000|2023-05-17 01:35:00|2049.8|2043.8|2051|2045|2051.3|2045.3|2049.8|2043.8|26
1684287600000|2023-05-17 01:40:00|2050.8|2044.8|2050.5|2044.5|2050.8|2044.8|2050.5|2044.5|4
1684287900000|2023-05-17 01:45:00|2050.8|2044.8|2050.8|2044.8|2050.8|2044.8|2050.8|2044.8|1
1684288200000|2023-05-17 01:50:00|2051|2045|2051.5|2045.5|2051.5|2045.5|2050.8|2044.8|10
1684288500000|2023-05-17 01:55:00|2051.8|2045.8|2052|2046|2052|2046|2051.8|2045.8|2
1684288800000|2023-05-17 02:00:00|2051.8|2045.8|2054.3|2048.3|2054.5|2048.5|2051.8|2045.8|8
1684289100000|2023-05-17 02:05:00|2054|2048|2053.8|2047.8|2054|2048|2053.5|2047.5|4
1684289400000|2023-05-17 02:10:00|2054|2048|2053.8|2047.8|2054.5|2048.5|2053.8|2047.8|4
1684290000000|2023-05-17 02:20:00|2054.3|2048.3|2054.8|2048.8|2056|2050|2054.3|2048.3|12
1684290300000|2023-05-17 02:25:00|2055|2049|2055.3|2049.3|2055.5|2049.5|2055|2049|4
1684290600000|2023-05-17 02:30:00|2056.3|2050.3|2055.5|2049.5|2056.5|2050.5|2054.8|2048.8|11
1684291200000|2023-05-17 02:40:00|2055.8|2049.8|2055.3|2049.3|2056.5|2050.5|2055|2049|11
1684291500000|2023-05-17 02:45:00|2056.5|2050.5|2056.3|2050.3|2056.5|2050.5|2055.5|2049.5|5
1684291800000|2023-05-17 02:50:00|2056|2050|2055.3|2049.3|2056.8|2050.8|2055.3|2049.3|6
1684292100000|2023-05-17 02:55:00|2055.5|2049.5|2056|2050|2056|2050|2054.9|2048.9|8
1684292400000|2023-05-17 03:00:00|2055.8|2049.8|2056|2050|2056|2050|2055.5|2049.5|4
1684292700000|2023-05-17 03:05:00|2055.8|2049.8|2055.8|2049.8|2055.8|2049.8|2055.8|2049.8|1
1684293000000|2023-05-17 03:10:00|2055.5|2049.5|2055.8|2049.8|2055.8|2049.8|2055.5|2049.5|2
1684293300000|2023-05-17 03:15:00|2055.5|2049.5|2054.5|2048.5|2055.8|2049.8|2054.5|2048.5|6
1684293600000|2023-05-17 03:20:00|2054.3|2048.3|2053.8|2047.8|2054.5|2048.5|2053.8|2047.8|4
1684293900000|2023-05-17 03:25:00|2054|2048|2054.5|2048.5|2054.5|2048.5|2054|2048|2
1684295400000|2023-05-17 03:50:00|2054.8|2048.8|2054.5|2048.5|2054.8|2048.8|2054.5|2048.5|2
1684296300000|2023-05-17 04:05:00|2054.3|2048.3|2054.3|2048.3|2054.3|2048.3|2054.3|2048.3|1
1684299900000|2023-05-17 05:05:00|2053|2047|2052.3|2046.3|2053|2047|2052|2046|5
1684300200000|2023-05-17 05:10:00|2052|2046|2052|2046|2052|2046|2052|2046|1
1684300500000|2023-05-17 05:15:00|2051.8|2045.8|2051.8|2045.8|2051.8|2045.8|2051.8|2045.8|1
1684301100000|2023-05-17 05:25:00|2051.5|2045.5|2049|2043|2051.5|2045.5|2049|2043|10
1684301400000|2023-05-17 05:30:00|2048.8|2042.8|2050|2044|2050|2044|2048|2042|22
1684301700000|2023-05-17 05:35:00|2049.8|2043.8|2049.8|2043.8|2050.5|2044.5|2049.3|2043.3|16
1684302000000|2023-05-17 05:40:00|2050|2044|2051|2045|2051|2045|2048.5|2042.5|15
1684302300000|2023-05-17 05:45:00|2051.5|2045.5|2052|2046|2052.5|2046.5|2051.3|2045.3|12
1684302600000|2023-05-17 05:50:00|2051.8|2045.8|2051.8|2045.8|2051.8|2045.8|2051.5|2045.5|3
1684302900000|2023-05-17 05:55:00|2052|2046|2052|2046|2052.3|2046.3|2051.5|2045.5|25
1684303200000|2023-05-17 06:00:00|2051.8|2045.8|2051.5|2045.5|2054|2048|2051.5|2045.5|32
1684303500000|2023-05-17 06:05:00|2051.8|2045.8|2049.5|2043.5|2051.8|2045.8|2049.5|2043.5|6
1684303800000|2023-05-17 06:10:00|2049.3|2043.3|2048.9|2042.9|2049.8|2043.8|2046.8|2040.8|22
1684304100000|2023-05-17 06:15:00|2049|2043|2049.8|2043.8|2049.8|2043.8|2049|2043|5
1684304400000|2023-05-17 06:20:00|2050|2044|2047.8|2041.8|2050|2044|2047.5|2041.5|21
1684304700000|2023-05-17 06:25:00|2048|2042|2048|2042|2048.8|2042.8|2047.5|2041.5|29
1684305000000|2023-05-17 06:30:00|2047.8|2041.8|2048.8|2042.8|2048.8|2042.8|2046.5|2040.5|26
1684305300000|2023-05-17 06:35:00|2048.5|2042.5|2049.8|2043.8|2050.5|2044.5|2047|2041|27
1684305600000|2023-05-17 06:40:00|2050|2044|2048.8|2042.8|2050.5|2044.5|2048.8|2042.8|13
1684305900000|2023-05-17 06:45:00|2048.5|2042.5|2048.3|2042.3|2048.5|2042.5|2048.3|2042.3|2
1684306200000|2023-05-17 06:50:00|2048|2042|2047.5|2041.5|2048.8|2042.8|2047.5|2041.5|16
1684306500000|2023-05-17 06:55:00|2047.3|2041.3|2050.4|2044.4|2050.4|2044.4|2046.9|2040.9|34
1684306800000|2023-05-17 07:00:00|2050.1|2044.1|2047.6|2041.6|2050.4|2044.4|2047.3|2041.3|33
1684307100000|2023-05-17 07:05:00|2047.9|2041.9|2048.9|2042.9|2048.9|2042.9|2047.6|2041.6|19
1684307400000|2023-05-17 07:10:00|2049.1|2043.1|2047.6|2041.6|2051.6|2045.6|2047.6|2041.6|23
1684307700000|2023-05-17 07:15:00|2047.9|2041.9|2046.6|2040.6|2048.9|2042.9|2046.6|2040.6|17
1684308000000|2023-05-17 07:20:00|2046.4|2040.4|2046.9|2040.9|2046.9|2040.9|2046.4|2040.4|7
1684308300000|2023-05-17 07:25:00|2046.6|2040.6|2046.9|2040.9|2047.1|2041.1|2046.1|2040.1|14
1684308600000|2023-05-17 07:30:00|2046.6|2040.6|2038.5|2032.5|2046.6|2040.6|2038.5|2032.5|45
1684308900000|2023-05-17 07:35:00|2038.3|2032.3|2040.1|2034.1|2041.1|2035.1|2038.1|2032.1|40
1684309200000|2023-05-17 07:40:00|2039.9|2033.9|2040.6|2034.6|2041.4|2035.4|2039.4|2033.4|25
1684309500000|2023-05-17 07:45:00|2040.9|2034.9|2041.4|2035.4|2041.4|2035.4|2040.6|2034.6|10
1684309800000|2023-05-17 07:50:00|2041.1|2035.1|2041.6|2035.6|2043.1|2037.1|2040.6|2034.6|29
1684310100000|2023-05-17 07:55:00|2041.4|2035.4|2041.9|2035.9|2041.9|2035.9|2039.1|2033.1|28
1684310400000|2023-05-17 08:00:00|2042.1|2036.1|2041.9|2035.9|2042.1|2036.1|2038.1|2032.1|41
1684310700000|2023-05-17 08:05:00|2042.1|2036.1|2041.4|2035.4|2042.1|2036.1|2041.1|2035.1|20
1684311000000|2023-05-17 08:10:00|2041.1|2035.1|2044.6|2038.6|2044.6|2038.6|2041.1|2035.1|14
1684311300000|2023-05-17 08:15:00|2044.9|2038.9|2050.4|2044.4|2051.1|2045.1|2044.9|2038.9|43
1684311600000|2023-05-17 08:20:00|2051.1|2045.1|2057.9|2051.9|2058.4|2052.4|2051.1|2045.1|31
1684311900000|2023-05-17 08:25:00|2058.1|2052.1|2061.4|2055.4|2061.9|2055.9|2054.8|2048.8|49
1684312200000|2023-05-17 08:30:00|2061.1|2055.1|2061.9|2055.9|2063.1|2057.1|2059.9|2053.9|40
1684312500000|2023-05-17 08:35:00|2062.1|2056.1|2062.1|2056.1|2066.4|2060.4|2061.4|2055.4|35
1684312800000|2023-05-17 08:40:00|2061.9|2055.9|2063.3|2057.3|2064.9|2058.9|2061.1|2055.1|32
1684313100000|2023-05-17 08:45:00|2063.5|2057.5|2056.4|2050.4|2063.6|2057.6|2056.4|2050.4|31
1684313400000|2023-05-17 08:50:00|2056.5|2050.5|2057.9|2051.9|2057.9|2051.9|2055.4|2049.4|21
1684313700000|2023-05-17 08:55:00|2057.6|2051.6|2053.9|2047.9|2057.6|2051.6|2053.6|2047.6|32
1684314000000|2023-05-17 09:00:00|2053.4|2047.4|2055.6|2049.6|2055.9|2049.9|2052.9|2046.9|45
1684314300000|2023-05-17 09:05:00|2055.4|2049.4|2052.1|2046.1|2055.4|2049.4|2051.6|2045.6|33
1684314600000|2023-05-17 09:10:00|2051.9|2045.9|2055.4|2049.4|2055.4|2049.4|2051.9|2045.9|23
1684314900000|2023-05-17 09:15:00|2055.1|2049.1|2055.4|2049.4|2055.6|2049.6|2054.4|2048.4|12
1684315200000|2023-05-17 09:20:00|2055.6|2049.6|2058.6|2052.6|2058.9|2052.9|2054.1|2048.1|31
1684315500000|2023-05-17 09:25:00|2058.4|2052.4|2058.4|2052.4|2060.6|2054.6|2057.4|2051.4|34
1684315800000|2023-05-17 09:30:00|2058.6|2052.6|2061.9|2055.9|2062.9|2056.9|2058.6|2052.6|37
1684316100000|2023-05-17 09:35:00|2062.1|2056.1|2061.9|2055.9|2062.6|2056.6|2061.1|2055.1|19
1684316400000|2023-05-17 09:40:00|2062.1|2056.1|2060.4|2054.4|2062.1|2056.1|2060.4|2054.4|13
1684316700000|2023-05-17 09:45:00|2060.9|2054.9|2064.4|2058.4|2064.4|2058.4|2060.9|2054.9|20
1684317000000|2023-05-17 09:50:00|2064.6|2058.6|2067.1|2061.1|2067.6|2061.6|2064.1|2058.1|25
1684317300000|2023-05-17 09:55:00|2067.4|2061.4|2065.6|2059.6|2067.4|2061.4|2065.1|2059.1|16
1684317600000|2023-05-17 10:00:00|2065.9|2059.9|2062.4|2056.4|2066.4|2060.4|2061.9|2055.9|35
1684317900000|2023-05-17 10:05:00|2062.6|2056.6|2063.9|2057.9|2065.4|2059.4|2062.6|2056.6|28
1684318200000|2023-05-17 10:10:00|2064.1|2058.1|2063.6|2057.6|2064.1|2058.1|2062.6|2056.6|37
1684318500000|2023-05-17 10:15:00|2063.9|2057.9|2058.6|2052.6|2063.9|2057.9|2057.4|2051.4|46
1684318800000|2023-05-17 10:20:00|2058.9|2052.9|2058.6|2052.6|2059.6|2053.6|2058.6|2052.6|17
1684319100000|2023-05-17 10:25:00|2058.4|2052.4|2056.6|2050.6|2058.9|2052.9|2056.1|2050.1|29
1684319400000|2023-05-17 10:30:00|2056.9|2050.9|2055.9|2049.9|2059.6|2053.6|2055.9|2049.9|42
1684319700000|2023-05-17 10:35:00|2055.6|2049.6|2053.9|2047.9|2056.9|2050.9|2053.4|2047.4|19
1684320000000|2023-05-17 10:40:00|2053.4|2047.4|2054.1|2048.1|2056.1|2050.1|2052.9|2046.9|28
1684320300000|2023-05-17 10:45:00|2054.4|2048.4|2054.6|2048.6|2054.9|2048.9|2053.1|2047.1|28
1684320600000|2023-05-17 10:50:00|2054.4|2048.4|2052.6|2046.6|2055.6|2049.6|2051.9|2045.9|21
1684320900000|2023-05-17 10:55:00|2052.4|2046.4|2051.4|2045.4|2053.4|2047.4|2050.9|2044.9|32
1684321200000|2023-05-17 11:00:00|2051.1|2045.1|2051.4|2045.4|2054.9|2048.9|2050.4|2044.4|30
1684321500000|2023-05-17 11:05:00|2051.1|2045.1|2051.4|2045.4|2052.1|2046.1|2050.9|2044.9|23
1684321800000|2023-05-17 11:10:00|2051.1|2045.1|2052.4|2046.4|2052.4|2046.4|2050.9|2044.9|16
1684322100000|2023-05-17 11:15:00|2052.1|2046.1|2053.4|2047.4|2053.6|2047.6|2052.1|2046.1|16
1684322400000|2023-05-17 11:20:00|2053.6|2047.6|2054.6|2048.6|2054.6|2048.6|2053.6|2047.6|5
1684322700000|2023-05-17 11:25:00|2054.9|2048.9|2052.4|2046.4|2057.1|2051.1|2051.9|2045.9|41
1684323000000|2023-05-17 11:30:00|2052.6|2046.6|2054.6|2048.6|2054.9|2048.9|2052.6|2046.6|26
1684323300000|2023-05-17 11:35:00|2054.4|2048.4|2055.1|2049.1|2055.6|2049.6|2054.4|2048.4|9
1684323600000|2023-05-17 11:40:00|2055.4|2049.4|2059.4|2053.4|2060.4|2054.4|2055.4|2049.4|32
1684323900000|2023-05-17 11:45:00|2059.6|2053.6|2059.9|2053.9|2060.4|2054.4|2059.1|2053.1|22
1684324200000|2023-05-17 11:50:00|2059.6|2053.6|2062.4|2056.4|2063.1|2057.1|2057.9|2051.9|37
1684324500000|2023-05-17 11:55:00|2062.6|2056.6|2060.6|2054.6|2062.6|2056.6|2059.9|2053.9|31
1684324800000|2023-05-17 12:00:00|2060.9|2054.9|2059.4|2053.4|2061.6|2055.6|2059.1|2053.1|44
1684325100000|2023-05-17 12:05:00|2059.1|2053.1|2056.4|2050.4|2059.4|2053.4|2056.4|2050.4|32
1684325400000|2023-05-17 12:10:00|2056.6|2050.6|2057.4|2051.4|2058.9|2052.9|2055.1|2049.1|46
1684325700000|2023-05-17 12:15:00|2057.6|2051.6|2057.1|2051.1|2058.6|2052.6|2057.1|2051.1|23
1684326000000|2023-05-17 12:20:00|2057.4|2051.4|2056.4|2050.4|2057.4|2051.4|2051.9|2045.9|37
1684326300000|2023-05-17 12:25:00|2056.1|2050.1|2058.4|2052.4|2059.5|2053.5|2054.8|2048.8|65
1684326600000|2023-05-17 12:30:00|2058.1|2052.1|2056.4|2050.4|2058.3|2052.3|2054.9|2048.9|53
1684326900000|2023-05-17 12:35:00|2056.6|2050.6|2058.1|2052.1|2059.1|2053.1|2056.1|2050.1|24
1684327200000|2023-05-17 12:40:00|2058.4|2052.4|2060.6|2054.6|2060.6|2054.6|2058.1|2052.1|28
1684327500000|2023-05-17 12:45:00|2060.9|2054.9|2059.1|2053.1|2060.9|2054.9|2058.6|2052.6|43
1684327800000|2023-05-17 12:50:00|2059.4|2053.4|2059.1|2053.1|2060.4|2054.4|2059.1|2053.1|34
1684328100000|2023-05-17 12:55:00|2059.4|2053.4|2057.6|2051.6|2060.1|2054.1|2056.1|2050.1|52
1684328400000|2023-05-17 13:00:00|2057.9|2051.9|2061.9|2055.9|2062.4|2056.4|2056.4|2050.4|77
1684328700000|2023-05-17 13:05:00|2062.1|2056.1|2067.6|2061.6|2067.9|2061.9|2061.1|2055.1|79
1684329000000|2023-05-17 13:10:00|2067.9|2061.9|2066.3|2060.3|2070.6|2064.6|2066|2060|50
1684329300000|2023-05-17 13:15:00|2066.1|2060.1|2064.4|2058.4|2066.9|2060.9|2063.4|2057.4|63
1684329600000|2023-05-17 13:20:00|2064.1|2058.1|2066.1|2060.1|2067.6|2061.6|2063.4|2057.4|53
1684329900000|2023-05-17 13:25:00|2066.4|2060.4|2068.1|2062.1|2068.6|2062.6|2066.1|2060.1|38
1684330200000|2023-05-17 13:30:00|2068.4|2062.4|2068.9|2062.9|2071.6|2065.6|2067.9|2061.9|52
1684330500000|2023-05-17 13:35:00|2068.6|2062.6|2067.1|2061.1|2069.4|2063.4|2066.9|2060.9|27
1684330800000|2023-05-17 13:40:00|2066.9|2060.9|2067.6|2061.6|2067.6|2061.6|2066.6|2060.6|20
1684331100000|2023-05-17 13:45:00|2067.4|2061.4|2066.6|2060.6|2067.4|2061.4|2066.4|2060.4|28
1684331400000|2023-05-17 13:50:00|2066.4|2060.4|2065.6|2059.6|2066.4|2060.4|2064.1|2058.1|25
1684331700000|2023-05-17 13:55:00|2065.4|2059.4|2064.4|2058.4|2065.6|2059.6|2063.9|2057.9|24
1684332000000|2023-05-17 14:00:00|2064.6|2058.6|2071.1|2065.1|2071.1|2065.1|2064.6|2058.6|46
1684332300000|2023-05-17 14:05:00|2071.4|2065.4|2075.4|2069.4|2075.9|2069.9|2071.1|2065.1|67
1684332600000|2023-05-17 14:10:00|2074.9|2068.9|2074.9|2068.9|2075.4|2069.4|2073.6|2067.6|38
1684332900000|2023-05-17 14:15:00|2075.1|2069.1|2074.1|2068.1|2076.1|2070.1|2073.6|2067.6|33
1684333200000|2023-05-17 14:20:00|2074.4|2068.4|2073.9|2067.9|2074.6|2068.6|2073.9|2067.9|24
1684333500000|2023-05-17 14:25:00|2073.6|2067.6|2073.1|2067.1|2073.6|2067.6|2071.1|2065.1|27
1684333800000|2023-05-17 14:30:00|2073.4|2067.4|2073.6|2067.6|2073.9|2067.9|2072.6|2066.6|58
1684334100000|2023-05-17 14:35:00|2073.4|2067.4|2072.4|2066.4|2074.4|2068.4|2072.1|2066.1|41
1684334400000|2023-05-17 14:40:00|2072.1|2066.1|2071.1|2065.1|2073.9|2067.9|2069.1|2063.1|45
1684334700000|2023-05-17 14:45:00|2070.9|2064.9|2070.4|2064.4|2071.6|2065.6|2069.6|2063.6|32
1684335000000|2023-05-17 14:50:00|2070.6|2064.6|2067.6|2061.6|2071.1|2065.1|2067.4|2061.4|56
1684335300000|2023-05-17 14:55:00|2067.4|2061.4|2061|2055|2067.4|2061.4|2058.6|2052.6|96
1684335600000|2023-05-17 15:00:00|2061.1|2055.1|2056.4|2050.4|2061.1|2055.1|2056.4|2050.4|89
1684335900000|2023-05-17 15:05:00|2056.6|2050.6|2055.9|2049.9|2057.4|2051.4|2055.1|2049.1|78
1684336200000|2023-05-17 15:10:00|2055.6|2049.6|2053.6|2047.6|2055.6|2049.6|2049.1|2043.1|90
1684336500000|2023-05-17 15:15:00|2053.9|2047.9|2054|2048|2061.1|2055.1|2053.4|2047.4|162
1684336800000|2023-05-17 15:20:00|2054.3|2048.3|2060.1|2054.1|2060.1|2054.1|2054.3|2048.3|63
1684337100000|2023-05-17 15:25:00|2059.1|2053.1|2059.4|2053.4|2060.6|2054.6|2058.6|2052.6|14
1684337400000|2023-05-17 15:30:00|2059.1|2053.1|2055.1|2049.1|2059.1|2053.1|2053.6|2047.6|20
1684337700000|2023-05-17 15:35:00|2054.9|2048.9|2053.9|2047.9|2056.1|2050.1|2052.4|2046.4|18
1684338000000|2023-05-17 15:40:00|2054.9|2048.9|2053.6|2047.6|2056.6|2050.6|2053.6|2047.6|17
1684338300000|2023-05-17 15:45:00|2053.9|2047.9|2056.6|2050.6|2057.4|2051.4|2053.9|2047.9|12
1684338600000|2023-05-17 15:50:00|2056.4|2050.4|2056.6|2050.6|2056.9|2050.9|2056.4|2050.4|4
1684338900000|2023-05-17 15:55:00|2056.9|2050.9|2057.6|2051.6|2057.9|2051.9|2056.6|2050.6|8
1684339200000|2023-05-17 16:00:00|2057.9|2051.9|2058.4|2052.4|2058.4|2052.4|2057.9|2051.9|2
1684339500000|2023-05-17 16:05:00|2058.6|2052.6|2058.1|2052.1|2058.9|2052.9|2058.1|2052.1|5
1684339800000|2023-05-17 16:10:00|2058.4|2052.4|2057.9|2051.9|2059.1|2053.1|2057.9|2051.9|9
1684340100000|2023-05-17 16:15:00|2058.1|2052.1|2056.9|2050.9|2058.1|2052.1|2056.9|2050.9|8
1684340400000|2023-05-17 16:20:00|2057.1|2051.1|2056.9|2050.9|2057.4|2051.4|2056.9|2050.9|4
1684340700000|2023-05-17 16:25:00|2057.1|2051.1|2057.4|2051.4|2057.4|2051.4|2057.1|2051.1|2
1684341300000|2023-05-17 16:35:00|2057.6|2051.6|2057.1|2051.1|2057.6|2051.6|2057.1|2051.1|3
1684341600000|2023-05-17 16:40:00|2056.9|2050.9|2057.1|2051.1|2057.4|2051.4|2055.9|2049.9|21
1684341900000|2023-05-17 16:45:00|2056.1|2050.1|2056.6|2050.6|2057.1|2051.1|2054.9|2048.9|19
1684342200000|2023-05-17 16:50:00|2056.4|2050.4|2055.1|2049.1|2056.4|2050.4|2054.6|2048.6|9
1684342500000|2023-05-17 16:55:00|2054.9|2048.9|2053.9|2047.9|2055|2049|2053.3|2047.3|22
1684342800000|2023-05-17 17:00:00|2054.1|2048.1|2054.6|2048.6|2054.9|2048.9|2054.1|2048.1|8
1684343100000|2023-05-17 17:05:00|2054.9|2048.9|2053.5|2047.5|2054.9|2048.9|2053.5|2047.5|8
1684343700000|2023-05-17 17:15:00|2053.4|2047.4|2053.4|2047.4|2053.4|2047.4|2053.4|2047.4|1
1684344300000|2023-05-17 17:25:00|2053.8|2047.8|2053.5|2047.5|2053.8|2047.8|2053.5|2047.5|2
1684344900000|2023-05-17 17:35:00|2053.4|2047.4|2054.5|2048.5|2054.9|2048.9|2053|2047|10
1684345200000|2023-05-17 17:40:00|2054.8|2048.8|2054.4|2048.4|2054.8|2048.8|2054.4|2048.4|8
1684345500000|2023-05-17 17:45:00|2054.6|2048.6|2054.9|2048.9|2054.9|2048.9|2054.6|2048.6|2
1684345800000|2023-05-17 17:50:00|2054.6|2048.6|2054.6|2048.6|2054.6|2048.6|2054.6|2048.6|1
1684346100000|2023-05-17 17:55:00|2061|2042.3|2061|2042.3|2061|2042.3|2061|2042.3|1
1684368000000|2023-05-18 00:00:00|2060.9|2055|2060.6|2054.6|2060.9|2055|2060.6|2054.6|3
1684368300000|2023-05-18 00:05:00|2060.9|2054.9|2060.8|2054.8|2060.9|2054.9|2060.8|2054.8|2
1684368600000|2023-05-18 00:10:00|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|1
1684368900000|2023-05-18 00:15:00|2061.5|2055.5|2061.5|2055.5|2061.9|2055.9|2061.1|2055.1|8
1684369800000|2023-05-18 00:30:00|2061.8|2055.8|2062|2056|2062|2056|2061.8|2055.8|2
1684370400000|2023-05-18 00:40:00|2062.3|2056.3|2062.5|2056.5|2062.5|2056.5|2062.3|2056.3|2
1684370700000|2023-05-18 00:45:00|2062.3|2056.3|2061.8|2055.8|2062.3|2056.3|2061.8|2055.8|2
1684371300000|2023-05-18 00:55:00|2061.5|2055.5|2057.6|2051.6|2061.5|2055.5|2057.6|2051.6|8
1684371600000|2023-05-18 01:00:00|2057.4|2051.4|2056.3|2050.3|2057.4|2051.4|2056.1|2050.1|8
1684371900000|2023-05-18 01:05:00|2056.5|2050.5|2056.5|2050.5|2056.5|2050.5|2056.3|2050.3|3
1684372200000|2023-05-18 01:10:00|2056.3|2050.3|2056.3|2050.3|2056.3|2050.3|2056|2050|3
1684372500000|2023-05-18 01:15:00|2056|2050|2056.3|2050.3|2056.6|2050.6|2055.3|2049.3|9
1684372800000|2023-05-18 01:20:00|2056.5|2050.5|2058.5|2052.5|2058.5|2052.5|2056.5|2050.5|7
1684373100000|2023-05-18 01:25:00|2058.8|2052.8|2057.1|2051.1|2059|2053|2057.1|2051.1|7
1684373400000|2023-05-18 01:30:00|2056.6|2050.6|2058.5|2052.5|2058.5|2052.5|2056.4|2050.4|19
1684373700000|2023-05-18 01:35:00|2058.8|2052.8|2058.5|2052.5|2058.8|2052.8|2058.5|2052.5|2
1684374000000|2023-05-18 01:40:00|2058.3|2052.3|2057.8|2051.8|2058.3|2052.3|2057|2051|13
1684374300000|2023-05-18 01:45:00|2058|2052|2058.8|2052.8|2058.8|2052.8|2058|2052|4
1684374600000|2023-05-18 01:50:00|2058.5|2052.5|2058.3|2052.3|2058.5|2052.5|2058|2052|3
1684374900000|2023-05-18 01:55:00|2058.5|2052.5|2058.5|2052.5|2058.5|2052.5|2058.3|2052.3|3
1684375200000|2023-05-18 02:00:00|2058.3|2052.3|2058.3|2052.3|2058.5|2052.5|2058.3|2052.3|3
1684375500000|2023-05-18 02:05:00|2058.5|2052.5|2058.5|2052.5|2058.5|2052.5|2058.3|2052.3|3
1684375800000|2023-05-18 02:10:00|2058.3|2052.3|2058.5|2052.5|2058.5|2052.5|2058.3|2052.3|2
1684376400000|2023-05-18 02:20:00|2058.8|2052.8|2059|2053|2059|2053|2058.8|2052.8|2
1684376700000|2023-05-18 02:25:00|2058.8|2052.8|2058.3|2052.3|2058.8|2052.8|2058.3|2052.3|3
1684377000000|2023-05-18 02:30:00|2058.5|2052.5|2058.5|2052.5|2058.5|2052.5|2058.5|2052.5|1
1684377300000|2023-05-18 02:35:00|2058.3|2052.3|2058.3|2052.3|2058.3|2052.3|2058.3|2052.3|1
1684377600000|2023-05-18 02:40:00|2058|2052|2059.8|2053.8|2059.8|2053.8|2058|2052|10
1684377900000|2023-05-18 02:45:00|2060|2054|2060|2054|2060|2054|2060|2054|1
1684378200000|2023-05-18 02:50:00|2059.8|2053.8|2059|2053|2059.8|2053.8|2058.8|2052.8|6
1684378500000|2023-05-18 02:55:00|2058.8|2052.8|2058.8|2052.8|2058.8|2052.8|2058.8|2052.8|1
1684378800000|2023-05-18 03:00:00|2059.8|2053.8|2060.8|2054.8|2060.8|2054.8|2059.8|2053.8|7
1684379100000|2023-05-18 03:05:00|2060.5|2054.5|2059.8|2053.8|2060.5|2054.5|2059.5|2053.5|6
1684379400000|2023-05-18 03:10:00|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|1
1684379700000|2023-05-18 03:15:00|2059.8|2053.8|2060.8|2054.8|2060.8|2054.8|2059.5|2053.5|7
1684380000000|2023-05-18 03:20:00|2061|2055|2061.8|2055.8|2062|2056|2061|2055|4
1684380300000|2023-05-18 03:25:00|2061.5|2055.5|2062.3|2056.3|2062.3|2056.3|2060.8|2054.8|5
1684381800000|2023-05-18 03:50:00|2062|2056|2061|2055|2062|2056|2060.8|2054.8|5
1684382700000|2023-05-18 04:05:00|2060.8|2054.8|2060|2054|2060.8|2054.8|2060|2054|3
1684383300000|2023-05-18 04:15:00|2060.3|2054.3|2060.3|2054.3|2060.3|2054.3|2060.3|2054.3|1
1684383900000|2023-05-18 04:25:00|2060|2054|2059.8|2053.8|2060|2054|2059.8|2053.8|2
1684384500000|2023-05-18 04:35:00|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|1
1684385100000|2023-05-18 04:45:00|2060|2054|2061.6|2055.6|2061.6|2055.6|2060|2054|3
1684385400000|2023-05-18 04:50:00|2061.8|2055.8|2061.8|2055.8|2061.8|2055.8|2061.8|2055.8|1
1684385700000|2023-05-18 04:55:00|2061.5|2055.5|2061.8|2055.8|2061.8|2055.8|2061.5|2055.5|2
1684386000000|2023-05-18 05:00:00|2061.5|2055.5|2059.8|2053.8|2061.5|2055.5|2059.8|2053.8|8
1684386300000|2023-05-18 05:05:00|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|1
1684387200000|2023-05-18 05:20:00|2059.3|2053.3|2056.5|2050.5|2059.3|2053.3|2056.5|2050.5|10
1684387500000|2023-05-18 05:25:00|2056.8|2050.8|2056.8|2050.8|2056.8|2050.8|2056.8|2050.8|1
1684387800000|2023-05-18 05:30:00|2056.5|2050.5|2058|2052|2058|2052|2056.5|2050.5|15
1684388100000|2023-05-18 05:35:00|2058.3|2052.3|2057.3|2051.3|2059.5|2053.5|2057.3|2051.3|27
1684388400000|2023-05-18 05:40:00|2057.5|2051.5|2056.8|2050.8|2058.8|2052.8|2056.5|2050.5|16
1684388700000|2023-05-18 05:45:00|2056.5|2050.5|2056.5|2050.5|2056.5|2050.5|2056.5|2050.5|1
1684389000000|2023-05-18 05:50:00|2056.8|2050.8|2056.8|2050.8|2056.8|2050.8|2056.8|2050.8|1
1684389300000|2023-05-18 05:55:00|2057|2051|2056.8|2050.8|2057|2051|2056.8|2050.8|2
1684389600000|2023-05-18 06:00:00|2056.5|2050.5|2056.8|2050.8|2057|2051|2056.5|2050.5|6
1684389900000|2023-05-18 06:05:00|2057|2051|2056.8|2050.8|2057|2051|2056.8|2050.8|2
1684390200000|2023-05-18 06:10:00|2056.5|2050.5|2056.5|2050.5|2056.5|2050.5|2056.5|2050.5|1
1684390500000|2023-05-18 06:15:00|2056.3|2050.3|2052.1|2046.1|2056.3|2050.3|2052.1|2046.1|12
1684390800000|2023-05-18 06:20:00|2052|2046|2054.5|2048.5|2054.8|2048.8|2051.8|2045.8|25
1684391100000|2023-05-18 06:25:00|2054.8|2048.8|2055.5|2049.5|2055.8|2049.8|2054.8|2048.8|3
1684391400000|2023-05-18 06:30:00|2055.8|2049.8|2057.9|2051.9|2058.3|2052.3|2055.3|2049.3|11
1684391700000|2023-05-18 06:35:00|2058|2052|2060|2054|2061|2055|2058|2052|15
1684392000000|2023-05-18 06:40:00|2060.3|2054.3|2059.3|2053.3|2060.8|2054.8|2059|2053|14
1684392300000|2023-05-18 06:45:00|2059.5|2053.5|2060.5|2054.5|2060.5|2054.5|2059.5|2053.5|4
1684392600000|2023-05-18 06:50:00|2060.3|2054.3|2060|2054|2060.3|2054.3|2058.8|2052.8|10
1684392900000|2023-05-18 06:55:00|2059.9|2053.9|2060.9|2054.9|2061.4|2055.4|2058.4|2052.4|17
1684393200000|2023-05-18 07:00:00|2062.3|2056.3|2060.9|2054.9|2062.9|2056.9|2060.9|2054.9|20
1684393500000|2023-05-18 07:05:00|2060.6|2054.6|2055.6|2049.6|2060.9|2054.9|2055.6|2049.6|16
1684393800000|2023-05-18 07:10:00|2055.8|2049.8|2055.4|2049.4|2057.1|2051.1|2051.4|2045.4|51
1684394100000|2023-05-18 07:15:00|2055|2049|2051.4|2045.4|2055|2049|2050.5|2044.5|34
1684394400000|2023-05-18 07:20:00|2051.6|2045.6|2053.4|2047.4|2053.4|2047.4|2051.4|2045.4|24
1684394700000|2023-05-18 07:25:00|2053.6|2047.6|2054.8|2048.8|2056.6|2050.6|2053|2047|33
1684395000000|2023-05-18 07:30:00|2054.5|2048.5|2055.1|2049.1|2055.9|2049.9|2052.4|2046.4|40
1684395300000|2023-05-18 07:35:00|2054.9|2048.9|2056.1|2050.1|2056.4|2050.4|2052.9|2046.9|38
1684395600000|2023-05-18 07:40:00|2056.4|2050.4|2055.9|2049.9|2056.9|2050.9|2054.9|2048.9|24
1684395900000|2023-05-18 07:45:00|2055.6|2049.6|2058.4|2052.4|2058.4|2052.4|2054.9|2048.9|24
1684396200000|2023-05-18 07:50:00|2058.6|2052.6|2058.3|2052.3|2060.1|2054.1|2057.4|2051.4|40
1684396500000|2023-05-18 07:55:00|2058.4|2052.4|2058.1|2052.1|2058.6|2052.6|2055.4|2049.4|41
1684396800000|2023-05-18 08:00:00|2057.9|2051.9|2052.6|2046.6|2057.9|2051.9|2050.9|2044.9|64
1684397100000|2023-05-18 08:05:00|2052.4|2046.4|2050.9|2044.9|2053.1|2047.1|2049.3|2043.3|50
1684397400000|2023-05-18 08:10:00|2050.6|2044.6|2050.4|2044.4|2051.1|2045.1|2049.1|2043.1|32
1684397700000|2023-05-18 08:15:00|2050.1|2044.1|2051.4|2045.4|2052.6|2046.6|2050.1|2044.1|27
1684398000000|2023-05-18 08:20:00|2051.1|2045.1|2051.1|2045.1|2051.9|2045.9|2050.6|2044.6|18
1684398300000|2023-05-18 08:25:00|2051.4|2045.4|2051.6|2045.6|2051.6|2045.6|2051.4|2045.4|2
1684398600000|2023-05-18 08:30:00|2051.4|2045.4|2051.1|2045.1|2051.9|2045.9|2051.1|2045.1|10
1684398900000|2023-05-18 08:35:00|2051.9|2045.9|2051.6|2045.6|2051.9|2045.9|2051.1|2045.1|6
1684399200000|2023-05-18 08:40:00|2051.9|2045.9|2055.4|2049.4|2056.9|2050.9|2051.9|2045.9|19
1684399500000|2023-05-18 08:45:00|2055.6|2049.6|2053.1|2047.1|2056.9|2050.9|2053.1|2047.1|17
1684399800000|2023-05-18 08:50:00|2052.9|2046.9|2052.1|2046.1|2052.9|2046.9|2051.1|2045.1|9
1684400100000|2023-05-18 08:55:00|2051.9|2045.9|2048.4|2042.4|2051.9|2045.9|2048.4|2042.4|12
1684400400000|2023-05-18 09:00:00|2048.6|2042.6|2049.4|2043.4|2049.4|2043.4|2048.6|2042.6|5
1684400700000|2023-05-18 09:05:00|2049.6|2043.6|2048.6|2042.6|2051.4|2045.4|2048.4|2042.4|21
1684401000000|2023-05-18 09:10:00|2048.9|2042.9|2049.4|2043.4|2050.4|2044.4|2048.9|2042.9|9
1684401300000|2023-05-18 09:15:00|2049.1|2043.1|2048.4|2042.4|2049.4|2043.4|2048.4|2042.4|10
1684401600000|2023-05-18 09:20:00|2048.1|2042.1|2047.1|2041.1|2048.9|2042.9|2047.1|2041.1|10
1684401900000|2023-05-18 09:25:00|2046.9|2040.9|2047.1|2041.1|2048.4|2042.4|2046.6|2040.6|9
1684402200000|2023-05-18 09:30:00|2046.9|2040.9|2045.1|2039.1|2046.9|2040.9|2045.1|2039.1|14
1684402500000|2023-05-18 09:35:00|2045.4|2039.4|2044.1|2038.1|2045.6|2039.6|2042.1|2036.1|26
1684402800000|2023-05-18 09:40:00|2044.6|2038.6|2044.4|2038.4|2046.1|2040.1|2044.4|2038.4|18
1684403100000|2023-05-18 09:45:00|2044.1|2038.1|2045.4|2039.4|2046.1|2040.1|2044.1|2038.1|28
1684403400000|2023-05-18 09:50:00|2044.9|2038.9|2049.1|2043.1|2049.1|2043.1|2044.9|2038.9|30
1684403700000|2023-05-18 09:55:00|2048.9|2042.9|2048.9|2042.9|2049.4|2043.4|2047.6|2041.6|18
1684404000000|2023-05-18 10:00:00|2049.1|2043.1|2050.1|2044.1|2050.9|2044.9|2048.4|2042.4|23
1684404300000|2023-05-18 10:05:00|2050.4|2044.4|2050.6|2044.6|2051.4|2045.4|2049.4|2043.4|15
1684404600000|2023-05-18 10:10:00|2050.9|2044.9|2049.4|2043.4|2050.9|2044.9|2048.9|2042.9|26
1684404900000|2023-05-18 10:15:00|2049.1|2043.1|2049.4|2043.4|2050.4|2044.4|2048.1|2042.1|27
1684405200000|2023-05-18 10:20:00|2049.1|2043.1|2049.1|2043.1|2049.6|2043.6|2048.4|2042.4|24
1684405500000|2023-05-18 10:25:00|2048.9|2042.9|2048.9|2042.9|2050.1|2044.1|2047.9|2041.9|26
1684405800000|2023-05-18 10:30:00|2049.1|2043.1|2048.4|2042.4|2049.6|2043.6|2048.4|2042.4|26
1684406100000|2023-05-18 10:35:00|2048.6|2042.6|2049.6|2043.6|2050.1|2044.1|2048.4|2042.4|19
1684406400000|2023-05-18 10:40:00|2049.4|2043.4|2047.4|2041.4|2049.4|2043.4|2047.4|2041.4|20
1684406700000|2023-05-18 10:45:00|2047.6|2041.6|2049.6|2043.6|2049.9|2043.9|2047.6|2041.6|15
1684407000000|2023-05-18 10:50:00|2049.4|2043.4|2049.6|2043.6|2050.4|2044.4|2049.1|2043.1|14
1684407300000|2023-05-18 10:55:00|2049.4|2043.4|2052.4|2046.4|2054.8|2048.8|2049.4|2043.4|32
1684407600000|2023-05-18 11:00:00|2052.6|2046.6|2055.6|2049.6|2057.3|2051.3|2052.4|2046.4|53
1684407900000|2023-05-18 11:05:00|2055.9|2049.9|2057.1|2051.1|2057.9|2051.9|2055.9|2049.9|23
1684408200000|2023-05-18 11:10:00|2056.9|2050.9|2055.1|2049.1|2057.4|2051.4|2055.1|2049.1|12
1684408500000|2023-05-18 11:15:00|2054.9|2048.9|2053.6|2047.6|2056.9|2050.9|2053.6|2047.6|48
1684408800000|2023-05-18 11:20:00|2053.9|2047.9|2051.9|2045.9|2054.6|2048.6|2051.6|2045.6|30
1684409100000|2023-05-18 11:25:00|2051.6|2045.6|2054.1|2048.1|2054.9|2048.9|2051.6|2045.6|23
1684409400000|2023-05-18 11:30:00|2053.9|2047.9|2053.6|2047.6|2055.1|2049.1|2051.9|2045.9|29
1684409700000|2023-05-18 11:35:00|2054.6|2048.6|2055.9|2049.9|2057.9|2051.9|2054.4|2048.4|39
1684410000000|2023-05-18 11:40:00|2055.4|2049.4|2054.9|2048.9|2057.6|2051.6|2054.9|2048.9|21
1684410300000|2023-05-18 11:45:00|2055.1|2049.1|2055.6|2049.6|2056.1|2050.1|2053.4|2047.4|29
1684410600000|2023-05-18 11:50:00|2055.4|2049.4|2053.1|2047.1|2056.4|2050.4|2053.1|2047.1|30
1684410900000|2023-05-18 11:55:00|2052.9|2046.9|2052.1|2046.1|2052.9|2046.9|2050.6|2044.6|16
1684411200000|2023-05-18 12:00:00|2052.4|2046.4|2054.4|2048.4|2057.3|2051.3|2052.4|2046.4|43
1684411500000|2023-05-18 12:05:00|2054.1|2048.1|2053.6|2047.6|2054.1|2048.1|2052.9|2046.9|15
1684411800000|2023-05-18 12:10:00|2053.9|2047.9|2053.1|2047.1|2055.9|2049.9|2053.1|2047.1|25
1684412100000|2023-05-18 12:15:00|2052.9|2046.9|2051.9|2045.9|2052.9|2046.9|2051.1|2045.1|19
1684412400000|2023-05-18 12:20:00|2051.6|2045.6|2046.9|2040.9|2051.6|2045.6|2046.9|2040.9|22
1684412700000|2023-05-18 12:25:00|2047.1|2041.1|2046.1|2040.1|2047.9|2041.9|2045.1|2039.1|21
1684413000000|2023-05-18 12:30:00|2046.9|2040.9|2044.1|2038.1|2047.6|2041.6|2043.6|2037.6|47
1684413300000|2023-05-18 12:35:00|2043.9|2037.9|2043.9|2037.9|2045.4|2039.4|2043.9|2037.9|25
1684413600000|2023-05-18 12:40:00|2044.1|2038.1|2042.9|2036.9|2044.6|2038.6|2042.6|2036.6|21
1684413900000|2023-05-18 12:45:00|2042.6|2036.6|2041.9|2035.9|2043.1|2037.1|2041.6|2035.6|27
1684414200000|2023-05-18 12:50:00|2042.1|2036.1|2042.6|2036.6|2043.1|2037.1|2042.1|2036.1|30
1684414500000|2023-05-18 12:55:00|2042.4|2036.4|2042.9|2036.9|2042.9|2036.9|2041.9|2035.9|11
1684414800000|2023-05-18 13:00:00|2043.1|2037.1|2051.4|2045.4|2054.1|2048.1|2043.1|2037.1|149
1684415100000|2023-05-18 13:05:00|2052.1|2046.1|2056.6|2050.6|2057.6|2051.6|2050.8|2044.8|51
1684415400000|2023-05-18 13:10:00|2056.9|2050.9|2052.6|2046.6|2057.1|2051.1|2052.6|2046.6|37
1684415700000|2023-05-18 13:15:00|2052.9|2046.9|2049.6|2043.6|2053.1|2047.1|2047.9|2041.9|44
1684416000000|2023-05-18 13:20:00|2049.9|2043.9|2048.4|2042.4|2050.1|2044.1|2048.1|2042.1|42
1684416300000|2023-05-18 13:25:00|2048.6|2042.6|2046.6|2040.6|2050.4|2044.4|2046.6|2040.6|35
1684416600000|2023-05-18 13:30:00|2046.9|2040.9|2044.9|2038.9|2047.4|2041.4|2043.4|2037.4|58
1684416900000|2023-05-18 13:35:00|2044.6|2038.6|2047.6|2041.6|2048.4|2042.4|2043.1|2037.1|46
1684417200000|2023-05-18 13:40:00|2047.4|2041.4|2048.6|2042.6|2049.4|2043.4|2047.4|2041.4|47
1684417500000|2023-05-18 13:45:00|2048.4|2042.4|2049.6|2043.6|2050.6|2044.6|2048.4|2042.4|41
1684417800000|2023-05-18 13:50:00|2049.9|2043.9|2052.1|2046.1|2054.4|2048.4|2049.4|2043.4|28
1684418100000|2023-05-18 13:55:00|2051.9|2045.9|2050.9|2044.9|2051.9|2045.9|2049.6|2043.6|29
1684418400000|2023-05-18 14:00:00|2051.1|2045.1|2052.6|2046.6|2053.1|2047.1|2051.1|2045.1|18
1684418700000|2023-05-18 14:05:00|2052.9|2046.9|2054.9|2048.9|2054.9|2048.9|2052.9|2046.9|20
1684419000000|2023-05-18 14:10:00|2055.1|2049.1|2054.1|2048.1|2056.6|2050.6|2053.9|2047.9|43
1684419300000|2023-05-18 14:15:00|2054.9|2048.9|2057.4|2051.4|2057.6|2051.6|2054.6|2048.6|17
1684419600000|2023-05-18 14:20:00|2057.6|2051.6|2055.9|2049.9|2058.4|2052.4|2054.6|2048.6|25
1684419900000|2023-05-18 14:25:00|2055.6|2049.6|2055.6|2049.6|2055.9|2049.9|2055.1|2049.1|13
1684420200000|2023-05-18 14:30:00|2056.4|2050.4|2057.9|2051.9|2059.9|2053.9|2056.4|2050.4|31
1684420500000|2023-05-18 14:35:00|2058.1|2052.1|2058.9|2052.9|2060.4|2054.4|2057.9|2051.9|26
1684420800000|2023-05-18 14:40:00|2059.1|2053.1|2061.6|2055.6|2062.1|2056.1|2059.1|2053.1|40
1684421100000|2023-05-18 14:45:00|2061.9|2055.9|2062.9|2056.9|2062.9|2056.9|2060.1|2054.1|31
1684421400000|2023-05-18 14:50:00|2063.1|2057.1|2063.6|2057.6|2063.6|2057.6|2062.6|2056.6|15
1684421700000|2023-05-18 14:55:00|2063.4|2057.4|2059.1|2053.1|2065.1|2059.1|2059.1|2053.1|70
1684422000000|2023-05-18 15:00:00|2058.9|2052.9|2058.9|2052.9|2062.4|2056.4|2058.1|2052.1|64
1684422300000|2023-05-18 15:05:00|2059.1|2053.1|2065.1|2059.1|2065.1|2059.1|2059.1|2053.1|44
1684422600000|2023-05-18 15:10:00|2065.4|2059.4|2062.1|2056.1|2066.4|2060.4|2061.6|2055.6|34
1684422900000|2023-05-18 15:15:00|2061.9|2055.9|2059.4|2053.4|2061.9|2055.9|2056.4|2050.4|66
1684423200000|2023-05-18 15:20:00|2059.9|2053.9|2061.9|2055.9|2062.1|2056.1|2059.6|2053.6|38
1684423500000|2023-05-18 15:25:00|2062.1|2056.1|2060.6|2054.6|2062.1|2056.1|2060.4|2054.4|25
1684423800000|2023-05-18 15:30:00|2060.4|2054.4|2058.9|2052.9|2060.4|2054.4|2058.4|2052.4|18
1684424100000|2023-05-18 15:35:00|2059.4|2053.4|2059.4|2053.4|2060.9|2054.9|2059.4|2053.4|14
1684424400000|2023-05-18 15:40:00|2058.4|2052.4|2060.9|2054.9|2060.9|2054.9|2057.1|2051.1|16
1684424700000|2023-05-18 15:45:00|2061.1|2055.1|2063.6|2057.6|2063.6|2057.6|2060.6|2054.6|16
1684425000000|2023-05-18 15:50:00|2063.4|2057.4|2062.4|2056.4|2064.9|2058.9|2061.9|2055.9|26
1684425300000|2023-05-18 15:55:00|2062.1|2056.1|2061.4|2055.4|2062.4|2056.4|2061.4|2055.4|8
1684425600000|2023-05-18 16:00:00|2061.6|2055.6|2061.4|2055.4|2062.6|2056.6|2061.4|2055.4|8
1684425900000|2023-05-18 16:05:00|2061.1|2055.1|2062.1|2056.1|2062.4|2056.4|2061.1|2055.1|6
1684427100000|2023-05-18 16:25:00|2061.9|2055.9|2061.1|2055.1|2061.9|2055.9|2060.4|2054.4|8
1684427700000|2023-05-18 16:35:00|2060.6|2054.6|2060.1|2054.1|2060.6|2054.6|2060.1|2054.1|2
1684428000000|2023-05-18 16:40:00|2059.9|2053.9|2059.9|2053.9|2059.9|2053.9|2059.4|2053.4|5
1684428300000|2023-05-18 16:45:00|2060.1|2054.1|2060.6|2054.6|2060.6|2054.6|2060.1|2054.1|3
1684428600000|2023-05-18 16:50:00|2060.9|2054.9|2063.6|2057.6|2063.6|2057.6|2060.9|2054.9|10
1684428900000|2023-05-18 16:55:00|2063.8|2057.8|2066.5|2060.5|2067.3|2061.3|2063.8|2057.8|43
1684429200000|2023-05-18 17:00:00|2066.4|2060.4|2066|2060|2066.4|2060.4|2066|2060|2
1684429500000|2023-05-18 17:05:00|2065.8|2059.8|2064.8|2058.8|2065.8|2059.8|2064.4|2058.4|10
1684429800000|2023-05-18 17:10:00|2064.5|2058.5|2064.4|2058.4|2064.5|2058.5|2064.3|2058.3|3
1684430100000|2023-05-18 17:15:00|2064.3|2058.3|2064|2058|2064.3|2058.3|2064|2058|2
1684430400000|2023-05-18 17:20:00|2064.4|2058.4|2064.9|2058.9|2065.5|2059.5|2064.3|2058.3|11
1684430700000|2023-05-18 17:25:00|2064.8|2058.8|2065.6|2059.6|2065.6|2059.6|2064.3|2058.3|6
1684431000000|2023-05-18 17:30:00|2065.4|2059.4|2065|2059|2065.5|2059.5|2065|2059|5
1684431600000|2023-05-18 17:40:00|2065.1|2059.1|2065|2059|2065.4|2059.4|2065|2059|6
1684431900000|2023-05-18 17:45:00|2064.9|2058.9|2064|2058|2067.1|2061.1|2063.9|2057.9|21
1684432200000|2023-05-18 17:50:00|2064.5|2058.5|2064.3|2058.3|2064.5|2058.5|2064.3|2058.3|3
1684432500000|2023-05-18 17:55:00|2070.8|2052|2071|2052.3|2071|2052.3|2070.5|2051.8|5
1684454400000|2023-05-19 00:00:00|2062.1|2056.1|2062.4|2056.4|2062.4|2056.4|2061.1|2055.1|5
1684454700000|2023-05-19 00:05:00|2062.3|2056.3|2062.1|2056.1|2062.4|2056.4|2062.1|2056.1|3
1684455000000|2023-05-19 00:10:00|2062.5|2056.5|2062|2056|2062.5|2056.5|2062|2056|5
1684456500000|2023-05-19 00:35:00|2061.8|2055.8|2061.8|2055.8|2061.8|2055.8|2061.8|2055.8|1
1684457400000|2023-05-19 00:50:00|2061.5|2055.5|2061.8|2055.8|2061.8|2055.8|2061.5|2055.5|2
1684457700000|2023-05-19 00:55:00|2061.5|2055.5|2061.5|2055.5|2061.5|2055.5|2061.5|2055.5|1
1684458000000|2023-05-19 01:00:00|2061.8|2055.8|2064.6|2058.6|2064.6|2058.6|2061.8|2055.8|10
1684458300000|2023-05-19 01:05:00|2064.3|2058.3|2064.9|2058.9|2065.8|2059.8|2064.3|2058.3|15
1684458600000|2023-05-19 01:10:00|2064.8|2058.8|2065.5|2059.5|2065.5|2059.5|2064.8|2058.8|8
1684458900000|2023-05-19 01:15:00|2065.3|2059.3|2064.6|2058.6|2065.3|2059.3|2063.1|2057.1|10
1684459200000|2023-05-19 01:20:00|2064.9|2058.9|2064.3|2058.3|2065.6|2059.6|2064.3|2058.3|9
1684459500000|2023-05-19 01:25:00|2064|2058|2064.8|2058.8|2064.8|2058.8|2064|2058|4
1684459800000|2023-05-19 01:30:00|2065|2059|2064.5|2058.5|2065.3|2059.3|2064.5|2058.5|4
1684460100000|2023-05-19 01:35:00|2064.8|2058.8|2065.3|2059.3|2065.3|2059.3|2064.5|2058.5|11
1684460400000|2023-05-19 01:40:00|2065|2059|2062.5|2056.5|2065|2059|2062.5|2056.5|12
1684460700000|2023-05-19 01:45:00|2062.3|2056.3|2061.5|2055.5|2062.3|2056.3|2060.5|2054.5|35
1684461000000|2023-05-19 01:50:00|2061|2055|2062|2056|2062.1|2056.1|2060.5|2054.5|42
1684461300000|2023-05-19 01:55:00|2061.8|2055.8|2060.8|2054.8|2062.1|2056.1|2059.5|2053.5|47
1684461600000|2023-05-19 02:00:00|2060.5|2054.5|2061|2055|2061|2055|2059.8|2053.8|30
1684461900000|2023-05-19 02:05:00|2060.5|2054.5|2062|2056|2062.3|2056.3|2060.5|2054.5|25
1684462200000|2023-05-19 02:10:00|2062.3|2056.3|2063.3|2057.3|2063.3|2057.3|2061.8|2055.8|22
1684462500000|2023-05-19 02:15:00|2063|2057|2062.5|2056.5|2063|2057|2062|2056|5
1684463100000|2023-05-19 02:25:00|2062.8|2056.8|2063.3|2057.3|2063.3|2057.3|2062.8|2056.8|3
1684463400000|2023-05-19 02:30:00|2063.5|2057.5|2065|2059|2065.3|2059.3|2063.5|2057.5|19
1684463700000|2023-05-19 02:35:00|2064.8|2058.8|2064.8|2058.8|2065.3|2059.3|2064|2058|17
1684464000000|2023-05-19 02:40:00|2065|2059|2066|2060|2066.3|2060.3|2065|2059|44
1684464300000|2023-05-19 02:45:00|2065.8|2059.8|2065.3|2059.3|2065.8|2059.8|2064.8|2058.8|15
1684464600000|2023-05-19 02:50:00|2065.5|2059.5|2067.3|2061.3|2067.3|2061.3|2065.5|2059.5|9
1684464900000|2023-05-19 02:55:00|2067.5|2061.5|2067.5|2061.5|2067.8|2061.8|2067.5|2061.5|3
1684465200000|2023-05-19 03:00:00|2067.3|2061.3|2066.5|2060.5|2067.3|2061.3|2066.5|2060.5|12
1684465500000|2023-05-19 03:05:00|2066.3|2060.3|2066.3|2060.3|2066.3|2060.3|2066.3|2060.3|1
1684465800000|2023-05-19 03:10:00|2066.5|2060.5|2066.5|2060.5|2066.8|2060.8|2066.3|2060.3|7
1684466100000|2023-05-19 03:15:00|2066.8|2060.8|2067|2061|2067.3|2061.3|2066.8|2060.8|3
1684466400000|2023-05-19 03:20:00|2066.8|2060.8|2065.5|2059.5|2066.8|2060.8|2065.5|2059.5|6
1684466700000|2023-05-19 03:25:00|2065|2059|2064.3|2058.3|2065.3|2059.3|2064.3|2058.3|6
1684470000000|2023-05-19 04:20:00|2064.5|2058.5|2065.5|2059.5|2065.5|2059.5|2064.5|2058.5|4
1684470300000|2023-05-19 04:25:00|2065.8|2059.8|2066|2060|2066|2060|2065.8|2059.8|2
1684470600000|2023-05-19 04:30:00|2065.8|2059.8|2065.5|2059.5|2065.8|2059.8|2065.5|2059.5|2
1684470900000|2023-05-19 04:35:00|2065.8|2059.8|2066.3|2060.3|2066.3|2060.3|2065.8|2059.8|3
1684471200000|2023-05-19 04:40:00|2066|2060|2066|2060|2066|2060|2066|2060|1
1684471500000|2023-05-19 04:45:00|2066.3|2060.3|2066.3|2060.3|2066.3|2060.3|2066.3|2060.3|1
1684472400000|2023-05-19 05:00:00|2066|2060|2066.5|2060.5|2066.5|2060.5|2065.8|2059.8|5
1684473000000|2023-05-19 05:10:00|2066.8|2060.8|2067|2061|2067|2061|2066.8|2060.8|2
1684473300000|2023-05-19 05:15:00|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|1
1684473600000|2023-05-19 05:20:00|2067.8|2061.8|2067.5|2061.5|2068|2062|2067.5|2061.5|4
1684473900000|2023-05-19 05:25:00|2067.3|2061.3|2067.3|2061.3|2067.3|2061.3|2067.3|2061.3|1
1684474200000|2023-05-19 05:30:00|2067|2061|2067|2061|2067|2061|2066.5|2060.5|22
1684474500000|2023-05-19 05:35:00|2066.8|2060.8|2067.3|2061.3|2067.8|2061.8|2066.8|2060.8|17
1684474800000|2023-05-19 05:40:00|2067|2061|2066.5|2060.5|2067.3|2061.3|2066.3|2060.3|22
1684475100000|2023-05-19 05:45:00|2066.8|2060.8|2066.3|2060.3|2068|2062|2066.3|2060.3|25
1684475400000|2023-05-19 05:50:00|2066.5|2060.5|2066|2060|2066.8|2060.8|2066|2060|10
1684475700000|2023-05-19 05:55:00|2066.8|2060.8|2065.5|2059.5|2066.8|2060.8|2065.3|2059.3|6
1684476000000|2023-05-19 06:00:00|2065.3|2059.3|2065|2059|2065.3|2059.3|2065|2059|2
1684476300000|2023-05-19 06:05:00|2065.5|2059.5|2067.5|2061.5|2068.3|2062.3|2065.5|2059.5|20
1684476600000|2023-05-19 06:10:00|2067.8|2061.8|2068.5|2062.5|2068.5|2062.5|2067|2061|19
1684476900000|2023-05-19 06:15:00|2069|2063|2070.5|2064.5|2070.5|2064.5|2069|2063|12
1684477200000|2023-05-19 06:20:00|2070.8|2064.8|2071.3|2065.3|2072|2066|2070.5|2064.5|19
1684477500000|2023-05-19 06:25:00|2071.5|2065.5|2073|2067|2074.5|2068.5|2071.5|2065.5|20
1684477800000|2023-05-19 06:30:00|2073.3|2067.3|2070.3|2064.3|2073.5|2067.5|2070.3|2064.3|16
1684478100000|2023-05-19 06:35:00|2070.5|2064.5|2071|2065|2071.5|2065.5|2070.3|2064.3|18
1684478400000|2023-05-19 06:40:00|2070.3|2064.3|2070.3|2064.3|2070.5|2064.5|2070.3|2064.3|3
1684478700000|2023-05-19 06:45:00|2070.5|2064.5|2072.5|2066.5|2072.5|2066.5|2070.5|2064.5|14
1684479000000|2023-05-19 06:50:00|2072.8|2066.8|2071.5|2065.5|2072.8|2066.8|2070.5|2064.5|16
1684479300000|2023-05-19 06:55:00|2071.8|2065.8|2070.6|2064.6|2071.8|2065.8|2069.3|2063.3|62
1684479600000|2023-05-19 07:00:00|2070.1|2064.1|2074.8|2068.8|2076|2070|2069.4|2063.4|51
1684479900000|2023-05-19 07:05:00|2074.5|2068.5|2076.6|2070.6|2077.6|2071.6|2074|2068|27
1684480200000|2023-05-19 07:10:00|2076.4|2070.4|2070|2064|2076.4|2070.4|2070|2064|46
1684480500000|2023-05-19 07:15:00|2069.9|2063.9|2071|2065|2071|2065|2067.1|2061.1|62
1684480800000|2023-05-19 07:20:00|2070.9|2064.9|2074.1|2068.1|2074.4|2068.4|2069.4|2063.4|40
1684481100000|2023-05-19 07:25:00|2074.4|2068.4|2077.1|2071.1|2080.3|2074.3|2074.4|2068.4|43
1684481400000|2023-05-19 07:30:00|2077.4|2071.4|2074.5|2068.5|2078.4|2072.4|2072.1|2066.1|39
1684481700000|2023-05-19 07:35:00|2075.5|2069.5|2078.4|2072.4|2080.4|2074.4|2075.5|2069.5|33
1684482000000|2023-05-19 07:40:00|2078.6|2072.6|2077.6|2071.6|2078.6|2072.6|2075.9|2069.9|32
1684482300000|2023-05-19 07:45:00|2077.9|2071.9|2081.1|2075.1|2081.4|2075.4|2077.1|2071.1|24
1684482600000|2023-05-19 07:50:00|2081.4|2075.4|2090.4|2084.4|2092.9|2086.9|2080.9|2074.9|29
1684482900000|2023-05-19 07:55:00|2090.3|2084.3|2090.1|2084.1|2090.4|2084.4|2089.5|2083.5|11
1684483200000|2023-05-19 08:00:00|2089.9|2083.9|2088.4|2082.4|2090.4|2084.4|2086.9|2080.9|32
1684483500000|2023-05-19 08:05:00|2088.1|2082.1|2089.1|2083.1|2089.1|2083.1|2087.6|2081.6|14
1684483800000|2023-05-19 08:10:00|2088.9|2082.9|2090.9|2084.9|2092.4|2086.4|2088.4|2082.4|20
1684484100000|2023-05-19 08:15:00|2091.1|2085.1|2088.4|2082.4|2091.1|2085.1|2088.4|2082.4|22
1684484400000|2023-05-19 08:20:00|2088.6|2082.6|2088.4|2082.4|2088.9|2082.9|2086.6|2080.6|22
1684484700000|2023-05-19 08:25:00|2088.1|2082.1|2088.6|2082.6|2088.9|2082.9|2088.1|2082.1|5
1684485000000|2023-05-19 08:30:00|2088.4|2082.4|2088.9|2082.9|2090.1|2084.1|2088.1|2082.1|18
1684485300000|2023-05-19 08:35:00|2089.1|2083.1|2088.9|2082.9|2089.1|2083.1|2088.1|2082.1|7
1684485600000|2023-05-19 08:40:00|2088.6|2082.6|2088.6|2082.6|2088.9|2082.9|2087.6|2081.6|18
1684485900000|2023-05-19 08:45:00|2087.9|2081.9|2087.4|2081.4|2088.9|2082.9|2084.5|2078.5|31
1684486200000|2023-05-19 08:50:00|2087.6|2081.6|2086.1|2080.1|2088.6|2082.6|2086.1|2080.1|20
1684486500000|2023-05-19 08:55:00|2086.4|2080.4|2086.9|2080.9|2087.6|2081.6|2086.4|2080.4|13
1684486800000|2023-05-19 09:00:00|2086.6|2080.6|2089.9|2083.9|2089.9|2083.9|2085.9|2079.9|26
1684487100000|2023-05-19 09:05:00|2090.1|2084.1|2086.1|2080.1|2090.1|2084.1|2086.1|2080.1|28
1684487400000|2023-05-19 09:10:00|2086.4|2080.4|2085.4|2079.4|2086.9|2080.9|2084.4|2078.4|21
1684487700000|2023-05-19 09:15:00|2085.6|2079.6|2087.4|2081.4|2088.9|2082.9|2085.6|2079.6|17
1684488000000|2023-05-19 09:20:00|2087.1|2081.1|2089.9|2083.9|2089.9|2083.9|2087.1|2081.1|15
1684488300000|2023-05-19 09:25:00|2089.4|2083.4|2089.6|2083.6|2092.4|2086.4|2088.4|2082.4|24
1684488600000|2023-05-19 09:30:00|2089.4|2083.4|2091.9|2085.9|2092.1|2086.1|2089.1|2083.1|20
1684488900000|2023-05-19 09:35:00|2091.6|2085.6|2091.4|2085.4|2091.6|2085.6|2088.6|2082.6|26
1684489200000|2023-05-19 09:40:00|2091.6|2085.6|2092.1|2086.1|2092.6|2086.6|2090.9|2084.9|23
1684489500000|2023-05-19 09:45:00|2092.4|2086.4|2091.6|2085.6|2092.6|2086.6|2090.9|2084.9|10
1684489800000|2023-05-19 09:50:00|2091.9|2085.9|2092.1|2086.1|2092.4|2086.4|2091.9|2085.9|6
1684490100000|2023-05-19 09:55:00|2091.9|2085.9|2091.9|2085.9|2092.1|2086.1|2091.4|2085.4|9
1684490400000|2023-05-19 10:00:00|2091.6|2085.6|2091.4|2085.4|2091.9|2085.9|2090.6|2084.6|15
1684490700000|2023-05-19 10:05:00|2091.6|2085.6|2089.9|2083.9|2091.9|2085.9|2089.6|2083.6|13
1684491000000|2023-05-19 10:10:00|2090.1|2084.1|2087.9|2081.9|2090.9|2084.9|2087.9|2081.9|19
1684491300000|2023-05-19 10:15:00|2088.1|2082.1|2088.6|2082.6|2089.1|2083.1|2088.1|2082.1|12
1684491600000|2023-05-19 10:20:00|2088.4|2082.4|2090.1|2084.1|2090.6|2084.6|2088.4|2082.4|15
1684491900000|2023-05-19 10:25:00|2090.4|2084.4|2090.6|2084.6|2090.9|2084.9|2090.4|2084.4|6
1684492200000|2023-05-19 10:30:00|2090.4|2084.4|2089.4|2083.4|2090.4|2084.4|2088.4|2082.4|20
1684492500000|2023-05-19 10:35:00|2089.6|2083.6|2091.4|2085.4|2091.9|2085.9|2089.4|2083.4|17
1684492800000|2023-05-19 10:40:00|2091.6|2085.6|2090.6|2084.6|2091.9|2085.9|2089.9|2083.9|12
1684493100000|2023-05-19 10:45:00|2090.9|2084.9|2091.1|2085.1|2091.1|2085.1|2090.4|2084.4|8
1684493400000|2023-05-19 10:50:00|2090.9|2084.9|2090.6|2084.6|2091.4|2085.4|2090.6|2084.6|7
1684493700000|2023-05-19 10:55:00|2090.4|2084.4|2091.6|2085.6|2091.6|2085.6|2090.1|2084.1|10
1684494000000|2023-05-19 11:00:00|2091.9|2085.9|2090.6|2084.6|2091.9|2085.9|2090.6|2084.6|12
1684494300000|2023-05-19 11:05:00|2090.9|2084.9|2088.6|2082.6|2092.9|2086.9|2088.1|2082.1|34
1684494600000|2023-05-19 11:10:00|2088.1|2082.1|2089.4|2083.4|2091.1|2085.1|2088.1|2082.1|28
1684494900000|2023-05-19 11:15:00|2089.1|2083.1|2088.1|2082.1|2089.1|2083.1|2087.9|2081.9|9
1684495200000|2023-05-19 11:20:00|2087.9|2081.9|2089.1|2083.1|2089.9|2083.9|2087.9|2081.9|14
1684495500000|2023-05-19 11:25:00|2089.4|2083.4|2089.4|2083.4|2089.9|2083.9|2088.9|2082.9|13
1684495800000|2023-05-19 11:30:00|2089.6|2083.6|2092.6|2086.6|2092.9|2086.9|2089.4|2083.4|24
1684496100000|2023-05-19 11:35:00|2092.9|2086.9|2090.9|2084.9|2092.9|2086.9|2090.6|2084.6|27
1684496400000|2023-05-19 11:40:00|2091.4|2085.4|2091.9|2085.9|2092.9|2086.9|2091.4|2085.4|14
1684496700000|2023-05-19 11:45:00|2091.6|2085.6|2091.6|2085.6|2092.9|2086.9|2090.4|2084.4|30
1684497000000|2023-05-19 11:50:00|2091.4|2085.4|2092.6|2086.6|2092.6|2086.6|2091.1|2085.1|9
1684497300000|2023-05-19 11:55:00|2092.9|2086.9|2092.6|2086.6|2092.9|2086.9|2091.9|2085.9|11
1684497600000|2023-05-19 12:00:00|2092.9|2086.9|2097.4|2091.4|2097.8|2091.8|2091.4|2085.4|64
1684497900000|2023-05-19 12:05:00|2097.1|2091.1|2097.6|2091.6|2097.6|2091.6|2097.1|2091.1|9
1684498200000|2023-05-19 12:10:00|2097.9|2091.9|2097.4|2091.4|2097.9|2091.9|2097.1|2091.1|8
1684498500000|2023-05-19 12:15:00|2097.6|2091.6|2099.1|2093.1|2100.9|2094.9|2097.4|2091.4|19
1684498800000|2023-05-19 12:20:00|2098.9|2092.9|2095.1|2089.1|2098.9|2092.9|2092.9|2086.9|26
1684499100000|2023-05-19 12:25:00|2094.9|2088.9|2095.9|2089.9|2097.1|2091.1|2093.6|2087.6|20
1684499400000|2023-05-19 12:30:00|2095.6|2089.6|2096.1|2090.1|2096.1|2090.1|2095.6|2089.6|11
1684499700000|2023-05-19 12:35:00|2096.4|2090.4|2099.6|2093.6|2099.9|2093.9|2096.4|2090.4|18
1684500000000|2023-05-19 12:40:00|2099.9|2093.9|2099.4|2093.4|2100.6|2094.6|2099.4|2093.4|19
1684500300000|2023-05-19 12:45:00|2099.9|2093.9|2099.1|2093.1|2100.1|2094.1|2098.9|2092.9|21
1684500600000|2023-05-19 12:50:00|2098.9|2092.9|2099.1|2093.1|2099.9|2093.9|2098.9|2092.9|18
1684500900000|2023-05-19 12:55:00|2098.9|2092.9|2096.9|2090.9|2100.1|2094.1|2096.6|2090.6|35
1684501200000|2023-05-19 13:00:00|2097.4|2091.4|2093.6|2087.6|2097.9|2091.9|2089.6|2083.6|199
1684501500000|2023-05-19 13:05:00|2093.9|2087.9|2092.4|2086.4|2094.9|2088.9|2092.4|2086.4|70
1684501800000|2023-05-19 13:10:00|2092.1|2086.1|2090.6|2084.6|2093.4|2087.4|2090.6|2084.6|57
1684502100000|2023-05-19 13:15:00|2090.9|2084.9|2095.9|2089.9|2097.6|2091.6|2090.9|2084.9|69
1684502400000|2023-05-19 13:20:00|2096.4|2090.4|2094.1|2088.1|2096.4|2090.4|2093.9|2087.9|29
1684502700000|2023-05-19 13:25:00|2094.4|2088.4|2092.4|2086.4|2095.1|2089.1|2091.1|2085.1|36
1684503000000|2023-05-19 13:30:00|2092.1|2086.1|2093.6|2087.6|2093.6|2087.6|2091.1|2085.1|47
1684503300000|2023-05-19 13:35:00|2093.4|2087.4|2095.1|2089.1|2095.6|2089.6|2093.4|2087.4|39
1684503600000|2023-05-19 13:40:00|2095.4|2089.4|2095.9|2089.9|2096.1|2090.1|2094.9|2088.9|24
1684503900000|2023-05-19 13:45:00|2095.6|2089.6|2096.1|2090.1|2096.4|2090.4|2095.4|2089.4|25
1684504200000|2023-05-19 13:50:00|2095.9|2089.9|2096.4|2090.4|2097.4|2091.4|2095.9|2089.9|26
1684504500000|2023-05-19 13:55:00|2096.6|2090.6|2097.1|2091.1|2097.1|2091.1|2095.9|2089.9|13
1684504800000|2023-05-19 14:00:00|2097.4|2091.4|2098.1|2092.1|2098.9|2092.9|2096.9|2090.9|36
1684505100000|2023-05-19 14:05:00|2098.4|2092.4|2098.6|2092.6|2098.9|2092.9|2097.9|2091.9|15
1684505400000|2023-05-19 14:10:00|2099.1|2093.1|2099.9|2093.9|2100.1|2094.1|2098.6|2092.6|33
1684505700000|2023-05-19 14:15:00|2099.6|2093.6|2100.1|2094.1|2100.9|2094.9|2099.6|2093.6|21
1684506000000|2023-05-19 14:20:00|2100.4|2094.4|2100.9|2094.9|2100.9|2094.9|2100.4|2094.4|5
1684506300000|2023-05-19 14:25:00|2100.6|2094.6|2100.4|2094.4|2100.6|2094.6|2099.9|2093.9|14
1684506600000|2023-05-19 14:30:00|2100.1|2094.1|2100.1|2094.1|2100.4|2094.4|2099.6|2093.6|7
1684506900000|2023-05-19 14:35:00|2100.4|2094.4|2100.6|2094.6|2100.9|2094.9|2099.9|2093.9|28
1684507200000|2023-05-19 14:40:00|2100.9|2094.9|2100.6|2094.6|2101.9|2095.9|2100.6|2094.6|23
1684507500000|2023-05-19 14:45:00|2100.4|2094.4|2088.8|2082.8|2100.4|2094.4|2088.6|2082.6|124
1684507800000|2023-05-19 14:50:00|2089|2083|2089.1|2083.1|2089.9|2083.9|2088.1|2082.1|72
1684508100000|2023-05-19 14:55:00|2088.9|2082.9|2091.6|2085.6|2091.6|2085.6|2088.4|2082.4|46
1684508400000|2023-05-19 15:00:00|2091.9|2085.9|2088.9|2082.9|2093.1|2087.1|2088.4|2082.4|23
1684508700000|2023-05-19 15:05:00|2089.1|2083.1|2088.6|2082.6|2090.1|2084.1|2086.6|2080.6|35
1684509000000|2023-05-19 15:10:00|2087.9|2081.9|2089.6|2083.6|2090.4|2084.4|2086.9|2080.9|37
1684509300000|2023-05-19 15:15:00|2089.9|2083.9|2098.6|2092.6|2100.6|2094.6|2089.6|2083.6|77
1684509600000|2023-05-19 15:20:00|2098.9|2092.9|2098.6|2092.6|2101.6|2095.6|2097.4|2091.4|55
1684509900000|2023-05-19 15:25:00|2098.9|2092.9|2098.4|2092.4|2100.1|2094.1|2098.4|2092.4|25
1684510200000|2023-05-19 15:30:00|2098.6|2092.6|2098.1|2092.1|2099.4|2093.4|2098.1|2092.1|13
1684510500000|2023-05-19 15:35:00|2097.1|2091.1|2096.6|2090.6|2097.4|2091.4|2095.9|2089.9|16
1684510800000|2023-05-19 15:40:00|2096.4|2090.4|2097.9|2091.9|2100.1|2094.1|2096.4|2090.4|16
1684511100000|2023-05-19 15:45:00|2098.1|2092.1|2098.1|2092.1|2098.4|2092.4|2097.9|2091.9|5
1684511400000|2023-05-19 15:50:00|2097.6|2091.6|2098.1|2092.1|2098.1|2092.1|2096.9|2090.9|14
1684511700000|2023-05-19 15:55:00|2097.6|2091.6|2098.4|2092.4|2098.4|2092.4|2096.6|2090.6|10
1684512000000|2023-05-19 16:00:00|2098.1|2092.1|2097.9|2091.9|2098.4|2092.4|2097.6|2091.6|10
1684512300000|2023-05-19 16:05:00|2097.6|2091.6|2096.4|2090.4|2097.6|2091.6|2095.9|2089.9|7
1684512900000|2023-05-19 16:15:00|2095.4|2089.4|2095.9|2089.9|2096.1|2090.1|2095.4|2089.4|3
1684513800000|2023-05-19 16:30:00|2095.6|2089.6|2094.6|2088.6|2095.6|2089.6|2094.4|2088.4|6
1684514100000|2023-05-19 16:35:00|2094.4|2088.4|2094.4|2088.4|2094.9|2088.9|2094.4|2088.4|4
1684514400000|2023-05-19 16:40:00|2094.6|2088.6|2094.4|2088.4|2094.6|2088.6|2094.4|2088.4|2
1684515000000|2023-05-19 16:50:00|2094.6|2088.6|2094.9|2088.9|2094.9|2088.9|2094.4|2088.4|4
1684515300000|2023-05-19 16:55:00|2095.6|2089.6|2097.1|2091.1|2098|2092|2095.6|2089.6|46
1684515600000|2023-05-19 17:00:00|2097.3|2091.3|2097.3|2091.3|2097.3|2091.3|2097.3|2091.3|1
1684516200000|2023-05-19 17:10:00|2097|2091|2097|2091|2097.3|2091.3|2097|2091|7
1684516500000|2023-05-19 17:15:00|2097.3|2091.3|2097.1|2091.1|2097.3|2091.3|2097|2091|6
1684516800000|2023-05-19 17:20:00|2097|2091|2097|2091|2097|2091|2097|2091|1
1684517100000|2023-05-19 17:25:00|2096.8|2090.8|2096.8|2090.8|2096.8|2090.8|2096.8|2090.8|1
1684517400000|2023-05-19 17:30:00|2097|2091|2096.1|2090.1|2097|2091|2096.1|2090.1|5
1684517700000|2023-05-19 17:35:00|2096|2090|2096.4|2090.4|2096.4|2090.4|2096|2090|7
1684518000000|2023-05-19 17:40:00|2096.1|2090.1|2096.5|2090.5|2096.6|2090.6|2096|2090|7
1684518300000|2023-05-19 17:45:00|2096.4|2090.4|2096|2090|2096.6|2090.6|2095.9|2089.9|9
1684518600000|2023-05-19 17:50:00|2095.8|2089.8|2095.5|2089.5|2095.8|2089.8|2095.5|2089.5|6
1684518900000|2023-05-19 17:55:00|2095.8|2089.8|2102|2083.3|2102.3|2089.8|2095.5|2083.3|5
1684713600000|2023-05-22 00:00:00|2093.6|2087.6|2092.3|2086.3|2093.8|2087.8|2092.3|2086.3|7
1684713900000|2023-05-22 00:05:00|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|1
1684714200000|2023-05-22 00:10:00|2092.5|2086.5|2092.5|2086.5|2092.5|2086.5|2092.5|2086.5|1
1684714500000|2023-05-22 00:15:00|2092.3|2086.3|2094.9|2088.9|2094.9|2088.9|2092.3|2086.3|5
1684714800000|2023-05-22 00:20:00|2094.8|2088.8|2096|2090|2096|2090|2094.8|2088.8|4
1684715400000|2023-05-22 00:30:00|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|1
1684716600000|2023-05-22 00:50:00|2095.5|2089.5|2096|2090|2096|2090|2095.5|2089.5|3
1684716900000|2023-05-22 00:55:00|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|1
1684717200000|2023-05-22 01:00:00|2096|2090|2097|2091|2097|2091|2096|2090|7
1684717500000|2023-05-22 01:05:00|2096.8|2090.8|2095.3|2089.3|2096.8|2090.8|2095.1|2089.1|6
1684717800000|2023-05-22 01:10:00|2095|2089|2093.6|2087.6|2095.3|2089.3|2092.6|2086.6|19
1684718100000|2023-05-22 01:15:00|2093.9|2087.9|2094.5|2088.5|2095|2089|2092.5|2086.5|54
1684718400000|2023-05-22 01:20:00|2094.8|2088.8|2092.4|2086.4|2095|2089|2091.3|2085.3|33
1684718700000|2023-05-22 01:25:00|2091.9|2085.9|2092.5|2086.5|2092.9|2086.9|2090.8|2084.8|34
1684719000000|2023-05-22 01:30:00|2092.3|2086.3|2092.3|2086.3|2092.5|2086.5|2091.3|2085.3|17
1684719300000|2023-05-22 01:35:00|2092.5|2086.5|2092.3|2086.3|2093|2087|2092.3|2086.3|8
1684719600000|2023-05-22 01:40:00|2092.5|2086.5|2092.3|2086.3|2092.8|2086.8|2092.3|2086.3|12
1684719900000|2023-05-22 01:45:00|2092.5|2086.5|2092.3|2086.3|2092.5|2086.5|2092.3|2086.3|8
1684720200000|2023-05-22 01:50:00|2092.5|2086.5|2091.8|2085.8|2092.5|2086.5|2091.5|2085.5|10
1684720500000|2023-05-22 01:55:00|2092|2086|2093.5|2087.5|2093.5|2087.5|2092|2086|11
1684720800000|2023-05-22 02:00:00|2093.3|2087.3|2093.3|2087.3|2094|2088|2091|2085|25
1684721100000|2023-05-22 02:05:00|2093.5|2087.5|2092.5|2086.5|2093.5|2087.5|2092.3|2086.3|12
1684721400000|2023-05-22 02:10:00|2092.8|2086.8|2092.5|2086.5|2093.5|2087.5|2092.5|2086.5|5
1684721700000|2023-05-22 02:15:00|2092.8|2086.8|2094.3|2088.3|2094.3|2088.3|2092.8|2086.8|4
1684722300000|2023-05-22 02:25:00|2094|2088|2095.3|2089.3|2095.3|2089.3|2094|2088|6
1684722600000|2023-05-22 02:30:00|2095|2089|2095|2089|2095.3|2089.3|2095|2089|9
1684722900000|2023-05-22 02:35:00|2094.8|2088.8|2094.3|2088.3|2094.8|2088.8|2094.3|2088.3|5
1684723200000|2023-05-22 02:40:00|2094.5|2088.5|2091.5|2085.5|2094.5|2088.5|2091.5|2085.5|11
1684723500000|2023-05-22 02:45:00|2091.3|2085.3|2089.8|2083.8|2091.3|2085.3|2089.8|2083.8|17
1684723800000|2023-05-22 02:50:00|2089.5|2083.5|2090.5|2084.5|2090.5|2084.5|2089.5|2083.5|15
1684724100000|2023-05-22 02:55:00|2090.8|2084.8|2091|2085|2091|2085|2090.5|2084.5|29
1684724700000|2023-05-22 03:05:00|2090.5|2084.5|2090.5|2084.5|2090.5|2084.5|2090.5|2084.5|1
1684725000000|2023-05-22 03:10:00|2090.3|2084.3|2088.8|2082.8|2090.3|2084.3|2088.5|2082.5|11
1684725300000|2023-05-22 03:15:00|2089|2083|2089|2083|2089|2083|2088.8|2082.8|13
1684725600000|2023-05-22 03:20:00|2088.8|2082.8|2087.8|2081.8|2088.8|2082.8|2087.8|2081.8|5
1684725900000|2023-05-22 03:25:00|2087.5|2081.5|2088.5|2082.5|2090|2084|2087.5|2081.5|14
1684726200000|2023-05-22 03:30:00|2088.8|2082.8|2088.8|2082.8|2088.8|2082.8|2088.8|2082.8|1
1684726800000|2023-05-22 03:40:00|2089|2083|2089.3|2083.3|2089.3|2083.3|2089|2083|2
1684727100000|2023-05-22 03:45:00|2089|2083|2089|2083|2089|2083|2089|2083|1
1684727400000|2023-05-22 03:50:00|2089.3|2083.3|2089|2083|2089.3|2083.3|2089|2083|2
1684728000000|2023-05-22 04:00:00|2088.8|2082.8|2088.5|2082.5|2088.8|2082.8|2088.5|2082.5|4
1684728900000|2023-05-22 04:15:00|2088.8|2082.8|2088.5|2082.5|2088.8|2082.8|2088.5|2082.5|2
1684729200000|2023-05-22 04:20:00|2088.8|2082.8|2089|2083|2089|2083|2088.8|2082.8|2
1684729500000|2023-05-22 04:25:00|2088.8|2082.8|2088.8|2082.8|2088.8|2082.8|2088.8|2082.8|1
1684729800000|2023-05-22 04:30:00|2089|2083|2089.8|2083.8|2089.8|2083.8|2089|2083|5
1684730100000|2023-05-22 04:35:00|2089.5|2083.5|2089.3|2083.3|2089.8|2083.8|2089.3|2083.3|4
1684730400000|2023-05-22 04:40:00|2089.5|2083.5|2089.3|2083.3|2089.5|2083.5|2089.3|2083.3|2
1684730700000|2023-05-22 04:45:00|2089|2083|2089.3|2083.3|2089.3|2083.3|2088.8|2082.8|4
1684731000000|2023-05-22 04:50:00|2089|2083|2088.8|2082.8|2089|2083|2088.5|2082.5|3
1684731300000|2023-05-22 04:55:00|2088.5|2082.5|2088.8|2082.8|2088.8|2082.8|2088.5|2082.5|2
1684731600000|2023-05-22 05:00:00|2089|2083|2089.8|2083.8|2089.8|2083.8|2089|2083|2
1684731900000|2023-05-22 05:05:00|2090|2084|2090.5|2084.5|2090.8|2084.8|2090|2084|5
1684732800000|2023-05-22 05:20:00|2090.3|2084.3|2090.3|2084.3|2090.3|2084.3|2090.3|2084.3|1
1684733100000|2023-05-22 05:25:00|2090.5|2084.5|2090.3|2084.3|2090.5|2084.5|2090|2084|3
1684733400000|2023-05-22 05:30:00|2090|2084|2089.5|2083.5|2090|2084|2087.8|2081.8|16
1684733700000|2023-05-22 05:35:00|2089.8|2083.8|2090|2084|2090|2084|2089.3|2083.3|8
1684734000000|2023-05-22 05:40:00|2090.3|2084.3|2089.3|2083.3|2090.3|2084.3|2088.5|2082.5|9
1684734300000|2023-05-22 05:45:00|2089.5|2083.5|2089.8|2083.8|2090.5|2084.5|2089.5|2083.5|12
1684734600000|2023-05-22 05:50:00|2090|2084|2090.8|2084.8|2090.8|2084.8|2090|2084|3
1684735200000|2023-05-22 06:00:00|2090|2084|2090.3|2084.3|2090.5|2084.5|2090|2084|3
1684735500000|2023-05-22 06:05:00|2090.5|2084.5|2090|2084|2091.3|2085.3|2090|2084|7
1684735800000|2023-05-22 06:10:00|2090.8|2084.8|2090.8|2084.8|2090.8|2084.8|2090.8|2084.8|1
1684736100000|2023-05-22 06:15:00|2091|2085|2093.5|2087.5|2093.5|2087.5|2091|2085|13
1684736400000|2023-05-22 06:20:00|2093.8|2087.8|2095.5|2089.5|2095.8|2089.8|2093.8|2087.8|21
1684736700000|2023-05-22 06:25:00|2095.8|2089.8|2096|2090|2097|2091|2095.8|2089.8|13
1684737000000|2023-05-22 06:30:00|2095.8|2089.8|2095.3|2089.3|2095.8|2089.8|2094|2088|10
1684737300000|2023-05-22 06:35:00|2095|2089|2092.3|2086.3|2095|2089|2092.3|2086.3|11
1684737900000|2023-05-22 06:45:00|2092.8|2086.8|2093.8|2087.8|2093.8|2087.8|2092.8|2086.8|4
1684738200000|2023-05-22 06:50:00|2094|2088|2092.3|2086.3|2095.3|2089.3|2092.3|2086.3|14
1684738500000|2023-05-22 06:55:00|2092.4|2086.4|2091.9|2085.9|2093.6|2087.6|2091.6|2085.6|17
1684738800000|2023-05-22 07:00:00|2091.6|2085.6|2097|2091|2097.3|2091.3|2091.6|2085.6|39
1684739100000|2023-05-22 07:05:00|2097.1|2091.1|2098.1|2092.1|2099.4|2093.4|2097.1|2091.1|22
1684739400000|2023-05-22 07:10:00|2098.4|2092.4|2098.4|2092.4|2099.9|2093.9|2097.4|2091.4|22
1684739700000|2023-05-22 07:15:00|2098.6|2092.6|2095.9|2089.9|2098.6|2092.6|2093.6|2087.6|32
1684740000000|2023-05-22 07:20:00|2096.1|2090.1|2097.1|2091.1|2097.4|2091.4|2096.1|2090.1|6
1684740300000|2023-05-22 07:25:00|2097.4|2091.4|2095.1|2089.1|2097.6|2091.6|2094.6|2088.6|29
1684740600000|2023-05-22 07:30:00|2094.9|2088.9|2092.6|2086.6|2095.9|2089.9|2092.1|2086.1|28
1684740900000|2023-05-22 07:35:00|2092.9|2086.9|2093.6|2087.6|2093.6|2087.6|2091.9|2085.9|21
1684741200000|2023-05-22 07:40:00|2093.1|2087.1|2092.6|2086.6|2093.9|2087.9|2092.6|2086.6|12
1684741500000|2023-05-22 07:45:00|2092.9|2086.9|2090.6|2084.6|2093.4|2087.4|2090.6|2084.6|24
1684741800000|2023-05-22 07:50:00|2090.9|2084.9|2090.9|2084.9|2092.6|2086.6|2090.6|2084.6|23
1684742100000|2023-05-22 07:55:00|2091.6|2085.6|2090.9|2084.9|2092.4|2086.4|2090.4|2084.4|23
1684742400000|2023-05-22 08:00:00|2091.1|2085.1|2091.6|2085.6|2091.6|2085.6|2088.6|2082.6|36
1684742700000|2023-05-22 08:05:00|2091.4|2085.4|2092.6|2086.6|2092.9|2086.9|2091.4|2085.4|18
1684743000000|2023-05-22 08:10:00|2092.4|2086.4|2093.1|2087.1|2093.4|2087.4|2091.9|2085.9|23
1684743300000|2023-05-22 08:15:00|2093.4|2087.4|2097.6|2091.6|2098.1|2092.1|2091.6|2085.6|49
1684743600000|2023-05-22 08:20:00|2097.4|2091.4|2094.6|2088.6|2097.4|2091.4|2093.6|2087.6|21
1684743900000|2023-05-22 08:25:00|2094.5|2088.5|2093.1|2087.1|2094.5|2088.5|2092.1|2086.1|23
1684744200000|2023-05-22 08:30:00|2092.9|2086.9|2094.6|2088.6|2094.6|2088.6|2092.9|2086.9|13
1684744500000|2023-05-22 08:35:00|2094.9|2088.9|2095.6|2089.6|2097.4|2091.4|2094.9|2088.9|18
1684744800000|2023-05-22 08:40:00|2095.4|2089.4|2095.9|2089.9|2095.9|2089.9|2093.9|2087.9|12
1684745400000|2023-05-22 08:50:00|2095.6|2089.6|2096.6|2090.6|2096.6|2090.6|2095.6|2089.6|6
1684745700000|2023-05-22 08:55:00|2096.9|2090.9|2097.1|2091.1|2097.1|2091.1|2095.9|2089.9|9
1684746000000|2023-05-22 09:00:00|2097.4|2091.4|2096.9|2090.9|2099.4|2093.4|2096.6|2090.6|22
1684746300000|2023-05-22 09:05:00|2097.1|2091.1|2097.9|2091.9|2098.9|2092.9|2097.1|2091.1|13
1684746600000|2023-05-22 09:10:00|2098.1|2092.1|2098.4|2092.4|2098.4|2092.4|2097.9|2091.9|6
1684746900000|2023-05-22 09:15:00|2098.1|2092.1|2098.1|2092.1|2098.9|2092.9|2097.4|2091.4|10
1684747200000|2023-05-22 09:20:00|2098.4|2092.4|2098.1|2092.1|2098.6|2092.6|2097.9|2091.9|6
1684747500000|2023-05-22 09:25:00|2098.4|2092.4|2098.1|2092.1|2098.4|2092.4|2097.4|2091.4|7
1684747800000|2023-05-22 09:30:00|2097.9|2091.9|2097.9|2091.9|2098.4|2092.4|2097.4|2091.4|9
1684748100000|2023-05-22 09:35:00|2098.1|2092.1|2097.1|2091.1|2098.1|2092.1|2096.9|2090.9|14
1684748400000|2023-05-22 09:40:00|2096.9|2090.9|2098.1|2092.1|2098.1|2092.1|2096.9|2090.9|6
1684748700000|2023-05-22 09:45:00|2097.9|2091.9|2097.6|2091.6|2097.9|2091.9|2097.4|2091.4|6
1684749000000|2023-05-22 09:50:00|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|2097.6|2091.6|3
1684749300000|2023-05-22 09:55:00|2098.1|2092.1|2097.6|2091.6|2098.1|2092.1|2097.4|2091.4|8
1684749600000|2023-05-22 10:00:00|2097.9|2091.9|2097.6|2091.6|2097.9|2091.9|2096.9|2090.9|14
1684749900000|2023-05-22 10:05:00|2097.9|2091.9|2098.1|2092.1|2098.4|2092.4|2097.9|2091.9|8
1684750200000|2023-05-22 10:10:00|2097.9|2091.9|2098.1|2092.1|2098.1|2092.1|2097.6|2091.6|4
1684750500000|2023-05-22 10:15:00|2098.4|2092.4|2097.9|2091.9|2098.4|2092.4|2097.9|2091.9|5
1684750800000|2023-05-22 10:20:00|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|1
1684751100000|2023-05-22 10:25:00|2098.4|2092.4|2098.1|2092.1|2098.4|2092.4|2098.1|2092.1|2
1684751400000|2023-05-22 10:30:00|2098.4|2092.4|2096.4|2090.4|2098.6|2092.6|2096.1|2090.1|17
1684751700000|2023-05-22 10:35:00|2096.1|2090.1|2095.1|2089.1|2097.1|2091.1|2095.1|2089.1|14
1684752000000|2023-05-22 10:40:00|2094.9|2088.9|2094.6|2088.6|2095.9|2089.9|2093.9|2087.9|20
1684752300000|2023-05-22 10:45:00|2094.9|2088.9|2093.9|2087.9|2095.6|2089.6|2093.6|2087.6|10
1684752600000|2023-05-22 10:50:00|2093.6|2087.6|2093.9|2087.9|2094.6|2088.6|2092.9|2086.9|18
1684752900000|2023-05-22 10:55:00|2094.1|2088.1|2094.1|2088.1|2094.6|2088.6|2093.9|2087.9|8
1684753200000|2023-05-22 11:00:00|2094.4|2088.4|2094.4|2088.4|2095.1|2089.1|2094.1|2088.1|11
1684753500000|2023-05-22 11:05:00|2094.6|2088.6|2088.4|2082.4|2095.1|2089.1|2088.4|2082.4|42
1684753800000|2023-05-22 11:10:00|2088.6|2082.6|2091.9|2085.9|2092.1|2086.1|2088.6|2082.6|30
1684754100000|2023-05-22 11:15:00|2091.6|2085.6|2091.9|2085.9|2092.4|2086.4|2091.6|2085.6|6
1684754400000|2023-05-22 11:20:00|2091.6|2085.6|2092.1|2086.1|2092.4|2086.4|2090.6|2084.6|12
1684754700000|2023-05-22 11:25:00|2092.4|2086.4|2089.1|2083.1|2092.4|2086.4|2089.1|2083.1|17
1684755000000|2023-05-22 11:30:00|2089.4|2083.4|2090.4|2084.4|2091.6|2085.6|2089.4|2083.4|13
1684755300000|2023-05-22 11:35:00|2089.9|2083.9|2089.9|2083.9|2091.4|2085.4|2089.9|2083.9|11
1684755600000|2023-05-22 11:40:00|2089.6|2083.6|2088.6|2082.6|2089.6|2083.6|2087.9|2081.9|18
1684755900000|2023-05-22 11:45:00|2088.4|2082.4|2086.4|2080.4|2088.6|2082.6|2086.4|2080.4|13
1684756200000|2023-05-22 11:50:00|2086.1|2080.1|2086.6|2080.6|2086.9|2080.9|2085.6|2079.6|16
1684756500000|2023-05-22 11:55:00|2086.4|2080.4|2088.1|2082.1|2088.4|2082.4|2086.4|2080.4|23
1684756800000|2023-05-22 12:00:00|2088.4|2082.4|2087.4|2081.4|2089.1|2083.1|2087.4|2081.4|12
1684757100000|2023-05-22 12:05:00|2087.6|2081.6|2088.1|2082.1|2088.6|2082.6|2087.4|2081.4|10
1684757400000|2023-05-22 12:10:00|2088.4|2082.4|2088.9|2082.9|2089.9|2083.9|2088.4|2082.4|19
1684757700000|2023-05-22 12:15:00|2089.1|2083.1|2090.8|2084.8|2092.1|2086.1|2088.6|2082.6|21
1684758000000|2023-05-22 12:20:00|2090.5|2084.5|2090.9|2084.9|2091.4|2085.4|2090|2084|12
1684758300000|2023-05-22 12:25:00|2090.6|2084.6|2090.1|2084.1|2090.6|2084.6|2089.9|2083.9|6
1684758600000|2023-05-22 12:30:00|2090.4|2084.4|2090.4|2084.4|2090.9|2084.9|2090.4|2084.4|11
1684758900000|2023-05-22 12:35:00|2090.6|2084.6|2088.4|2082.4|2090.6|2084.6|2087.9|2081.9|15
1684759200000|2023-05-22 12:40:00|2088.6|2082.6|2088.6|2082.6|2088.9|2082.9|2088.1|2082.1|15
1684759500000|2023-05-22 12:45:00|2088.4|2082.4|2086.9|2080.9|2088.4|2082.4|2085.4|2079.4|27
1684759800000|2023-05-22 12:50:00|2087.1|2081.1|2087.6|2081.6|2087.9|2081.9|2087.1|2081.1|11
1684760100000|2023-05-22 12:55:00|2087.4|2081.4|2087.9|2081.9|2088.1|2082.1|2087.1|2081.1|14
1684760400000|2023-05-22 13:00:00|2088.1|2082.1|2083.4|2077.4|2089.1|2083.1|2083|2077|87
1684760700000|2023-05-22 13:05:00|2083.6|2077.6|2083.9|2077.9|2084.4|2078.4|2082.6|2076.6|36
1684761000000|2023-05-22 13:10:00|2084.1|2078.1|2085.1|2079.1|2088.8|2082.8|2083.1|2077.1|66
1684761300000|2023-05-22 13:15:00|2084.9|2078.9|2086.4|2080.4|2086.6|2080.6|2084.4|2078.4|29
1684761600000|2023-05-22 13:20:00|2086.1|2080.1|2084.4|2078.4|2086.4|2080.4|2084.4|2078.4|19
1684761900000|2023-05-22 13:25:00|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2083.1|2077.1|12
1684762200000|2023-05-22 13:30:00|2084.4|2078.4|2086.6|2080.6|2087.8|2081.8|2084.1|2078.1|52
1684762500000|2023-05-22 13:35:00|2086.5|2080.5|2090.1|2084.1|2091.4|2085.4|2086|2080|46
1684762800000|2023-05-22 13:40:00|2090.6|2084.6|2086.1|2080.1|2091.4|2085.4|2086.1|2080.1|30
1684763100000|2023-05-22 13:45:00|2085.9|2079.9|2086.9|2080.9|2087.4|2081.4|2085.1|2079.1|26
1684763400000|2023-05-22 13:50:00|2086.6|2080.6|2087.1|2081.1|2087.1|2081.1|2086.1|2080.1|21
1684763700000|2023-05-22 13:55:00|2086.9|2080.9|2086.9|2080.9|2087.6|2081.6|2086.4|2080.4|10
1684764000000|2023-05-22 14:00:00|2087.1|2081.1|2086.6|2080.6|2087.1|2081.1|2086.1|2080.1|19
1684764300000|2023-05-22 14:05:00|2086.4|2080.4|2085.4|2079.4|2087.1|2081.1|2084.1|2078.1|38
1684764600000|2023-05-22 14:10:00|2085.6|2079.6|2084.6|2078.6|2085.6|2079.6|2083.6|2077.6|28
1684764900000|2023-05-22 14:15:00|2084.9|2078.9|2083.4|2077.4|2084.9|2078.9|2083.1|2077.1|15
1684765200000|2023-05-22 14:20:00|2083.6|2077.6|2083.1|2077.1|2084.1|2078.1|2082.9|2076.9|24
1684765500000|2023-05-22 14:25:00|2083.4|2077.4|2083.4|2077.4|2084.4|2078.4|2083.1|2077.1|16
1684765800000|2023-05-22 14:30:00|2083.6|2077.6|2084.6|2078.6|2085.1|2079.1|2083.6|2077.6|34
1684766100000|2023-05-22 14:35:00|2084.4|2078.4|2084.1|2078.1|2087.4|2081.4|2084.1|2078.1|29
1684766400000|2023-05-22 14:40:00|2084.4|2078.4|2086.6|2080.6|2088.9|2082.9|2084.4|2078.4|34
1684766700000|2023-05-22 14:45:00|2086.9|2080.9|2084.1|2078.1|2086.9|2080.9|2082.6|2076.6|35
1684767000000|2023-05-22 14:50:00|2084.4|2078.4|2086.4|2080.4|2086.4|2080.4|2084.1|2078.1|23
1684767300000|2023-05-22 14:55:00|2086.1|2080.1|2081.9|2075.9|2087.1|2081.1|2081.6|2075.6|55
1684767600000|2023-05-22 15:00:00|2081.6|2075.6|2081.9|2075.9|2082.9|2076.9|2080.6|2074.6|54
1684767900000|2023-05-22 15:05:00|2081.6|2075.6|2086.9|2080.9|2088.8|2082.8|2081.6|2075.6|60
1684768200000|2023-05-22 15:10:00|2086.6|2080.6|2087.4|2081.4|2089.8|2083.8|2086.4|2080.4|68
1684768500000|2023-05-22 15:15:00|2087.6|2081.6|2091.1|2085.1|2091.9|2085.9|2087.4|2081.4|88
1684768800000|2023-05-22 15:20:00|2090.9|2084.9|2088.6|2082.6|2091.1|2085.1|2087.6|2081.6|28
1684769100000|2023-05-22 15:25:00|2088.9|2082.9|2088.6|2082.6|2089.9|2083.9|2088.6|2082.6|15
1684769400000|2023-05-22 15:30:00|2088.4|2082.4|2088.6|2082.6|2088.9|2082.9|2088.1|2082.1|12
1684769700000|2023-05-22 15:35:00|2088.9|2082.9|2087.4|2081.4|2088.9|2082.9|2087.4|2081.4|9
1684770000000|2023-05-22 15:40:00|2087.1|2081.1|2087.4|2081.4|2087.9|2081.9|2087.1|2081.1|21
1684770300000|2023-05-22 15:45:00|2087.6|2081.6|2088.6|2082.6|2089.1|2083.1|2086.9|2080.9|19
1684770600000|2023-05-22 15:50:00|2088.4|2082.4|2089.4|2083.4|2089.6|2083.6|2088.4|2082.4|27
1684770900000|2023-05-22 15:55:00|2089.1|2083.1|2089.6|2083.6|2089.9|2083.9|2088.9|2082.9|9
1684771200000|2023-05-22 16:00:00|2089.4|2083.4|2088.6|2082.6|2090.6|2084.6|2088.6|2082.6|12
1684771500000|2023-05-22 16:05:00|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2088.1|2082.1|3
1684772100000|2023-05-22 16:15:00|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|1
1684772700000|2023-05-22 16:25:00|2087.9|2081.9|2088.1|2082.1|2088.1|2082.1|2087.9|2081.9|2
1684773600000|2023-05-22 16:40:00|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|1
1684774200000|2023-05-22 16:50:00|2088.1|2082.1|2088.4|2082.4|2088.4|2082.4|2087.9|2081.9|4
1684774500000|2023-05-22 16:55:00|2088.1|2082.1|2091.6|2085.6|2093.6|2087.6|2088.1|2082.1|33
1684774800000|2023-05-22 17:00:00|2091.4|2085.4|2088.9|2082.9|2091.6|2085.6|2088.4|2082.4|16
1684775100000|2023-05-22 17:05:00|2088.8|2082.8|2088.8|2082.8|2088.8|2082.8|2088.8|2082.8|1
1684775400000|2023-05-22 17:10:00|2088.9|2082.9|2089.1|2083.1|2089.1|2083.1|2088.8|2082.8|4
1684775700000|2023-05-22 17:15:00|2088.9|2082.9|2088.3|2082.3|2088.9|2082.9|2088.3|2082.3|8
1684776000000|2023-05-22 17:20:00|2088.5|2082.5|2089|2083|2089.1|2083.1|2088.5|2082.5|4
1684776300000|2023-05-22 17:25:00|2089.1|2083.1|2089|2083|2089.1|2083.1|2089|2083|4
1684776600000|2023-05-22 17:30:00|2089.1|2083.1|2089|2083|2089.1|2083.1|2089|2083|2
1684776900000|2023-05-22 17:35:00|2089.1|2083.1|2089|2083|2089.1|2083.1|2089|2083|2
1684777200000|2023-05-22 17:40:00|2088.8|2082.8|2088.8|2082.8|2088.8|2082.8|2088.5|2082.5|5
1684777500000|2023-05-22 17:45:00|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|1
1684777800000|2023-05-22 17:50:00|2088.3|2082.3|2088.3|2082.3|2089.3|2083.3|2088.3|2082.3|6
1684778100000|2023-05-22 17:55:00|2088.9|2082.9|2098.8|2080|2098.8|2083.5|2088.9|2077|8
1684800000000|2023-05-23 00:00:00|2091.4|2085.4|2090.9|2084.9|2091.4|2085.4|2090.9|2084.9|4
1684800300000|2023-05-23 00:05:00|2090.6|2084.6|2088|2082|2090.6|2084.6|2088|2082|6
1684800600000|2023-05-23 00:10:00|2087.9|2081.9|2087|2081|2087.9|2081.9|2087|2081|5
1684800900000|2023-05-23 00:15:00|2087.3|2081.3|2089.5|2083.5|2089.9|2083.9|2087.3|2081.3|7
1684801200000|2023-05-23 00:20:00|2089.4|2083.4|2089.3|2083.3|2089.5|2083.5|2089.3|2083.3|3
1684801500000|2023-05-23 00:25:00|2089|2083|2088.5|2082.5|2089|2083|2088.5|2082.5|2
1684802100000|2023-05-23 00:35:00|2088.3|2082.3|2088.5|2082.5|2088.5|2082.5|2088.3|2082.3|2
1684803300000|2023-05-23 00:55:00|2088.3|2082.3|2088.3|2082.3|2088.3|2082.3|2088.3|2082.3|1
1684803600000|2023-05-23 01:00:00|2088.5|2082.5|2087.9|2081.9|2090.4|2084.4|2087.4|2081.4|20
1684803900000|2023-05-23 01:05:00|2087.8|2081.8|2088|2082|2088|2082|2087.5|2081.5|8
1684804200000|2023-05-23 01:10:00|2087.5|2081.5|2088.3|2082.3|2089.8|2083.8|2085.6|2079.6|34
1684804500000|2023-05-23 01:15:00|2088|2082|2088.5|2082.5|2088.5|2082.5|2087.3|2081.3|7
1684804800000|2023-05-23 01:20:00|2088.8|2082.8|2089.8|2083.8|2090.5|2084.5|2088.8|2082.8|21
1684805100000|2023-05-23 01:25:00|2089.5|2083.5|2089.8|2083.8|2090.3|2084.3|2089.5|2083.5|15
1684805400000|2023-05-23 01:30:00|2090|2084|2088.3|2082.3|2090|2084|2087.8|2081.8|27
1684805700000|2023-05-23 01:35:00|2088.5|2082.5|2087.5|2081.5|2088.8|2082.8|2087.5|2081.5|20
1684806000000|2023-05-23 01:40:00|2087.3|2081.3|2086.5|2080.5|2087.3|2081.3|2086.5|2080.5|18
1684806300000|2023-05-23 01:45:00|2086.3|2080.3|2086|2080|2086.8|2080.8|2085.8|2079.8|15
1684806600000|2023-05-23 01:50:00|2085.8|2079.8|2085.8|2079.8|2086.3|2080.3|2085.3|2079.3|55
1684806900000|2023-05-23 01:55:00|2085.5|2079.5|2085.5|2079.5|2085.8|2079.8|2085.3|2079.3|12
1684807200000|2023-05-23 02:00:00|2085.8|2079.8|2085.5|2079.5|2085.8|2079.8|2085.3|2079.3|10
1684808700000|2023-05-23 02:25:00|2085.8|2079.8|2085.8|2079.8|2085.8|2079.8|2085.8|2079.8|1
1684809000000|2023-05-23 02:30:00|2085.5|2079.5|2085.5|2079.5|2085.5|2079.5|2085.5|2079.5|1
1684809300000|2023-05-23 02:35:00|2085.3|2079.3|2085.3|2079.3|2085.3|2079.3|2084.3|2078.3|9
1684809600000|2023-05-23 02:40:00|2085.5|2079.5|2085.3|2079.3|2085.8|2079.8|2085|2079|33
1684809900000|2023-05-23 02:45:00|2085.5|2079.5|2085.8|2079.8|2086|2080|2085.3|2079.3|17
1684810200000|2023-05-23 02:50:00|2085.5|2079.5|2085.8|2079.8|2086.8|2080.8|2085.3|2079.3|43
1684810500000|2023-05-23 02:55:00|2085.5|2079.5|2086.5|2080.5|2086.8|2080.8|2085.5|2079.5|18
1684810800000|2023-05-23 03:00:00|2086.3|2080.3|2086|2080|2086.5|2080.5|2085.3|2079.3|33
1684811100000|2023-05-23 03:05:00|2085.8|2079.8|2084.8|2078.8|2085.8|2079.8|2084.3|2078.3|43
1684811400000|2023-05-23 03:10:00|2084.5|2078.5|2084.5|2078.5|2084.8|2078.8|2084.5|2078.5|11
1684811700000|2023-05-23 03:15:00|2084.8|2078.8|2084.5|2078.5|2085|2079|2084.5|2078.5|16
1684812000000|2023-05-23 03:20:00|2084.8|2078.8|2085.3|2079.3|2085.3|2079.3|2084|2078|27
1684812300000|2023-05-23 03:25:00|2085|2079|2085|2079|2085.3|2079.3|2084.5|2078.5|5
1684812600000|2023-05-23 03:30:00|2085.3|2079.3|2085.3|2079.3|2085.3|2079.3|2085.3|2079.3|1
1684812900000|2023-05-23 03:35:00|2085.5|2079.5|2087|2081|2087|2081|2085.5|2079.5|5
1684813200000|2023-05-23 03:40:00|2086.8|2080.8|2086.5|2080.5|2086.8|2080.8|2086|2080|6
1684813500000|2023-05-23 03:45:00|2086.3|2080.3|2086|2080|2086.5|2080.5|2086|2080|4
1684814700000|2023-05-23 04:05:00|2085.8|2079.8|2085.8|2079.8|2085.8|2079.8|2085.8|2079.8|1
1684817100000|2023-05-23 04:45:00|2085.5|2079.5|2085.3|2079.3|2085.5|2079.5|2085.3|2079.3|2
1684817400000|2023-05-23 04:50:00|2085|2079|2085|2079|2085|2079|2085|2079|1
1684818300000|2023-05-23 05:05:00|2084.8|2078.8|2084.5|2078.5|2084.8|2078.8|2084.5|2078.5|2
1684818900000|2023-05-23 05:15:00|2084.8|2078.8|2084.5|2078.5|2084.8|2078.8|2084.5|2078.5|2
1684819200000|2023-05-23 05:20:00|2084.8|2078.8|2084.5|2078.5|2084.8|2078.8|2084.5|2078.5|2
1684819500000|2023-05-23 05:25:00|2084.8|2078.8|2084.3|2078.3|2084.8|2078.8|2084.3|2078.3|3
1684819800000|2023-05-23 05:30:00|2084|2078|2081.5|2075.5|2084|2078|2080.6|2074.6|30
1684820100000|2023-05-23 05:35:00|2081.8|2075.8|2079.3|2073.3|2082.5|2076.5|2079.3|2073.3|19
1684820400000|2023-05-23 05:40:00|2079.5|2073.5|2079.8|2073.8|2079.8|2073.8|2079.5|2073.5|6
1684820700000|2023-05-23 05:45:00|2080|2074|2081|2075|2081|2075|2080|2074|8
1684821000000|2023-05-23 05:50:00|2080.8|2074.8|2082.3|2076.3|2083|2077|2080.8|2074.8|20
1684821300000|2023-05-23 05:55:00|2082|2076|2082|2076|2082|2076|2081.8|2075.8|3
1684821600000|2023-05-23 06:00:00|2081.8|2075.8|2080.3|2074.3|2081.8|2075.8|2080.3|2074.3|6
1684821900000|2023-05-23 06:05:00|2080|2074|2081|2075|2081|2075|2080|2074|3
1684822200000|2023-05-23 06:10:00|2080.8|2074.8|2081.3|2075.3|2081.5|2075.5|2080.8|2074.8|5
1684822500000|2023-05-23 06:15:00|2081.5|2075.5|2081|2075|2081.8|2075.8|2081|2075|5
1684822800000|2023-05-23 06:20:00|2080.8|2074.8|2080.3|2074.3|2081.5|2075.5|2079.8|2073.8|22
1684823100000|2023-05-23 06:25:00|2080|2074|2083.9|2077.9|2084.5|2078.5|2079.8|2073.8|24
1684823400000|2023-05-23 06:30:00|2083.8|2077.8|2083.5|2077.5|2083.8|2077.8|2083|2077|14
1684823700000|2023-05-23 06:35:00|2083.3|2077.3|2080|2074|2083.3|2077.3|2079.5|2073.5|11
1684824000000|2023-05-23 06:40:00|2079.8|2073.8|2081|2075|2081|2075|2079.3|2073.3|8
1684824300000|2023-05-23 06:45:00|2081.3|2075.3|2081.5|2075.5|2082|2076|2081.3|2075.3|8
1684824600000|2023-05-23 06:50:00|2081.8|2075.8|2081.3|2075.3|2081.8|2075.8|2080.3|2074.3|10
1684824900000|2023-05-23 06:55:00|2081.1|2075.1|2076.4|2070.4|2081.1|2075.1|2076.4|2070.4|25
1684825200000|2023-05-23 07:00:00|2076.3|2070.3|2081.4|2075.4|2081.4|2075.4|2076.3|2070.3|57
1684825500000|2023-05-23 07:05:00|2080.6|2074.6|2084|2078|2086.5|2080.5|2080.5|2074.5|44
1684825800000|2023-05-23 07:10:00|2084.1|2078.1|2083.6|2077.6|2084.3|2078.3|2081|2075|32
1684826100000|2023-05-23 07:15:00|2083.4|2077.4|2080.9|2074.9|2083.4|2077.4|2080.9|2074.9|16
1684826400000|2023-05-23 07:20:00|2081.1|2075.1|2084.9|2078.9|2084.9|2078.9|2081.1|2075.1|18
1684826700000|2023-05-23 07:25:00|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|2084.6|2078.6|5
1684827000000|2023-05-23 07:30:00|2084.9|2078.9|2090.1|2084.1|2090.4|2084.4|2084.9|2078.9|21
1684827300000|2023-05-23 07:35:00|2089.9|2083.9|2086.6|2080.6|2089.9|2083.9|2086.6|2080.6|24
1684827600000|2023-05-23 07:40:00|2086.1|2080.1|2086.4|2080.4|2086.4|2080.4|2085.1|2079.1|16
1684827900000|2023-05-23 07:45:00|2086.6|2080.6|2085.4|2079.4|2086.9|2080.9|2084.1|2078.1|19
1684828200000|2023-05-23 07:50:00|2085.6|2079.6|2086.1|2080.1|2086.6|2080.6|2085.6|2079.6|9
1684828500000|2023-05-23 07:55:00|2086.4|2080.4|2087.6|2081.6|2087.6|2081.6|2086.4|2080.4|8
1684828800000|2023-05-23 08:00:00|2087.4|2081.4|2085.1|2079.1|2087.6|2081.6|2084.1|2078.1|18
1684829100000|2023-05-23 08:05:00|2085.4|2079.4|2085.1|2079.1|2087.4|2081.4|2084.6|2078.6|35
1684829400000|2023-05-23 08:10:00|2085.4|2079.4|2086.4|2080.4|2086.6|2080.6|2084.4|2078.4|18
1684829700000|2023-05-23 08:15:00|2086.6|2080.6|2084.8|2078.8|2087.6|2081.6|2084.8|2078.8|14
1684830000000|2023-05-23 08:20:00|2084.9|2078.9|2085.6|2079.6|2086.6|2080.6|2083.9|2077.9|20
1684830300000|2023-05-23 08:25:00|2085.9|2079.9|2084.3|2078.3|2087.6|2081.6|2084.3|2078.3|13
1684830600000|2023-05-23 08:30:00|2084.1|2078.1|2085.1|2079.1|2085.1|2079.1|2084.1|2078.1|8
1684830900000|2023-05-23 08:35:00|2085.4|2079.4|2087.4|2081.4|2087.6|2081.6|2085.4|2079.4|25
1684831200000|2023-05-23 08:40:00|2087.1|2081.1|2087.9|2081.9|2088.4|2082.4|2084.9|2078.9|40
1684831500000|2023-05-23 08:45:00|2087.6|2081.6|2084.6|2078.6|2087.6|2081.6|2083.9|2077.9|11
1684831800000|2023-05-23 08:50:00|2084.4|2078.4|2084.9|2078.9|2084.9|2078.9|2083.4|2077.4|20
1684832100000|2023-05-23 08:55:00|2084.6|2078.6|2084.6|2078.6|2086.6|2080.6|2084.4|2078.4|24
1684832400000|2023-05-23 09:00:00|2084.9|2078.9|2084.6|2078.6|2085.1|2079.1|2083.6|2077.6|10
1684832700000|2023-05-23 09:05:00|2084.9|2078.9|2083.6|2077.6|2084.9|2078.9|2083.6|2077.6|8
1684833000000|2023-05-23 09:10:00|2083.4|2077.4|2083.9|2077.9|2086.4|2080.4|2083.1|2077.1|27
1684833300000|2023-05-23 09:15:00|2084.1|2078.1|2084.9|2078.9|2085.1|2079.1|2084.1|2078.1|10
1684833600000|2023-05-23 09:20:00|2085.1|2079.1|2084.6|2078.6|2085.6|2079.6|2083.6|2077.6|11
1684833900000|2023-05-23 09:25:00|2084.4|2078.4|2084.6|2078.6|2085.1|2079.1|2083.6|2077.6|11
1684834200000|2023-05-23 09:30:00|2085.4|2079.4|2083.9|2077.9|2085.4|2079.4|2083.6|2077.6|11
1684834500000|2023-05-23 09:35:00|2084.1|2078.1|2083.6|2077.6|2084.1|2078.1|2083.4|2077.4|7
1684834800000|2023-05-23 09:40:00|2083.4|2077.4|2080.6|2074.6|2083.4|2077.4|2080.6|2074.6|19
1684835100000|2023-05-23 09:45:00|2080.9|2074.9|2081.4|2075.4|2081.6|2075.6|2080.9|2074.9|5
1684835400000|2023-05-23 09:50:00|2080.6|2074.6|2079.4|2073.4|2080.9|2074.9|2079.1|2073.1|15
1684835700000|2023-05-23 09:55:00|2078.9|2072.9|2079.6|2073.6|2080.1|2074.1|2078.6|2072.6|18
1684836000000|2023-05-23 10:00:00|2079.4|2073.4|2076.6|2070.6|2079.4|2073.4|2075.9|2069.9|24
1684836300000|2023-05-23 10:05:00|2076.9|2070.9|2077.4|2071.4|2077.4|2071.4|2076.6|2070.6|12
1684836600000|2023-05-23 10:10:00|2077.1|2071.1|2077.1|2071.1|2077.4|2071.4|2076.6|2070.6|13
1684836900000|2023-05-23 10:15:00|2077.4|2071.4|2077.1|2071.1|2078.4|2072.4|2076.1|2070.1|20
1684837200000|2023-05-23 10:20:00|2077.6|2071.6|2075.6|2069.6|2077.6|2071.6|2075.6|2069.6|8
1684837500000|2023-05-23 10:25:00|2075.9|2069.9|2076.4|2070.4|2076.6|2070.6|2075.9|2069.9|5
1684837800000|2023-05-23 10:30:00|2076.6|2070.6|2076.9|2070.9|2077.4|2071.4|2076.6|2070.6|9
1684838100000|2023-05-23 10:35:00|2077.1|2071.1|2078.9|2072.9|2078.9|2072.9|2076.6|2070.6|38
1684838400000|2023-05-23 10:40:00|2078.6|2072.6|2080.4|2074.4|2080.4|2074.4|2078.4|2072.4|25
1684838700000|2023-05-23 10:45:00|2080.1|2074.1|2079.1|2073.1|2080.4|2074.4|2079.1|2073.1|11
1684839000000|2023-05-23 10:50:00|2078.9|2072.9|2078.1|2072.1|2078.9|2072.9|2077.4|2071.4|9
1684839300000|2023-05-23 10:55:00|2077.9|2071.9|2077.6|2071.6|2079.6|2073.6|2077.6|2071.6|15
1684839600000|2023-05-23 11:00:00|2077.9|2071.9|2077.9|2071.9|2078.1|2072.1|2077.4|2071.4|8
1684839900000|2023-05-23 11:05:00|2077.6|2071.6|2075.6|2069.6|2077.6|2071.6|2075.6|2069.6|15
1684840200000|2023-05-23 11:10:00|2075.1|2069.1|2075.1|2069.1|2075.6|2069.6|2074.1|2068.1|15
1684840500000|2023-05-23 11:15:00|2075.4|2069.4|2075.9|2069.9|2076.1|2070.1|2074.6|2068.6|12
1684840800000|2023-05-23 11:20:00|2076.1|2070.1|2075.6|2069.6|2076.4|2070.4|2075.6|2069.6|7
1684841100000|2023-05-23 11:25:00|2075.4|2069.4|2075.4|2069.4|2075.6|2069.6|2074.9|2068.9|11
1684841400000|2023-05-23 11:30:00|2075.6|2069.6|2074.6|2068.6|2075.6|2069.6|2074.1|2068.1|19
1684841700000|2023-05-23 11:35:00|2074.4|2068.4|2074.4|2068.4|2074.9|2068.9|2074.4|2068.4|5
1684842000000|2023-05-23 11:40:00|2074.1|2068.1|2074.6|2068.6|2076.1|2070.1|2073.1|2067.1|38
1684842300000|2023-05-23 11:45:00|2074.9|2068.9|2073.1|2067.1|2075.6|2069.6|2071.6|2065.6|27
1684842600000|2023-05-23 11:50:00|2073.4|2067.4|2076.1|2070.1|2076.4|2070.4|2072.6|2066.6|48
1684842900000|2023-05-23 11:55:00|2076.3|2070.3|2077.4|2071.4|2078.9|2072.9|2076.3|2070.3|28
1684843200000|2023-05-23 12:00:00|2077.1|2071.1|2075.4|2069.4|2077.1|2071.1|2074.5|2068.5|29
1684843500000|2023-05-23 12:05:00|2075.1|2069.1|2078.6|2072.6|2079.1|2073.1|2074.6|2068.6|31
1684843800000|2023-05-23 12:10:00|2078.4|2072.4|2080.6|2074.6|2080.9|2074.9|2078.1|2072.1|19
1684844100000|2023-05-23 12:15:00|2080.4|2074.4|2079.9|2073.9|2080.4|2074.4|2078.9|2072.9|20
1684844400000|2023-05-23 12:20:00|2079.6|2073.6|2076.9|2070.9|2079.6|2073.6|2076.9|2070.9|13
1684844700000|2023-05-23 12:25:00|2077.1|2071.1|2079.9|2073.9|2079.9|2073.9|2077.1|2071.1|14
1684845000000|2023-05-23 12:30:00|2079.6|2073.6|2079.9|2073.9|2080.4|2074.4|2079.4|2073.4|18
1684845300000|2023-05-23 12:35:00|2080.1|2074.1|2082.4|2076.4|2082.6|2076.6|2079.9|2073.9|32
1684845600000|2023-05-23 12:40:00|2082.1|2076.1|2082.4|2076.4|2082.6|2076.6|2081.6|2075.6|22
1684845900000|2023-05-23 12:45:00|2082.6|2076.6|2085.1|2079.1|2086.4|2080.4|2082.1|2076.1|29
1684846200000|2023-05-23 12:50:00|2084.9|2078.9|2087.1|2081.1|2087.6|2081.6|2084.9|2078.9|28
1684846500000|2023-05-23 12:55:00|2087.4|2081.4|2084.9|2078.9|2087.6|2081.6|2084.9|2078.9|29
1684846800000|2023-05-23 13:00:00|2085.4|2079.4|2082.9|2076.9|2085.6|2079.6|2081.3|2075.3|135
1684847100000|2023-05-23 13:05:00|2082.4|2076.4|2078.4|2072.4|2083.1|2077.1|2077.8|2071.8|81
1684847400000|2023-05-23 13:10:00|2078.1|2072.1|2076.1|2070.1|2078.1|2072.1|2073.6|2067.6|48
1684847700000|2023-05-23 13:15:00|2075.9|2069.9|2073.1|2067.1|2076.6|2070.6|2073.1|2067.1|71
1684848000000|2023-05-23 13:20:00|2072.9|2066.9|2073.4|2067.4|2073.6|2067.6|2071.9|2065.9|21
1684848300000|2023-05-23 13:25:00|2073.6|2067.6|2079.1|2073.1|2080.1|2074.1|2073.6|2067.6|43
1684848600000|2023-05-23 13:30:00|2078.9|2072.9|2078.9|2072.9|2079.1|2073.1|2077.4|2071.4|40
1684848900000|2023-05-23 13:35:00|2078.4|2072.4|2078.6|2072.6|2080.6|2074.6|2078.1|2072.1|27
1684849200000|2023-05-23 13:40:00|2078.4|2072.4|2079.4|2073.4|2080.1|2074.1|2078.4|2072.4|20
1684849500000|2023-05-23 13:45:00|2079.1|2073.1|2081.4|2075.4|2082.9|2076.9|2077.9|2071.9|73
1684849800000|2023-05-23 13:50:00|2081.6|2075.6|2081.6|2075.6|2081.9|2075.9|2080.1|2074.1|33
1684850100000|2023-05-23 13:55:00|2081.9|2075.9|2081.4|2075.4|2082.1|2076.1|2079.4|2073.4|38
1684850400000|2023-05-23 14:00:00|2081.6|2075.6|2084.6|2078.6|2084.6|2078.6|2081.4|2075.4|37
1684850700000|2023-05-23 14:05:00|2083.9|2077.9|2083.9|2077.9|2084.9|2078.9|2083.4|2077.4|21
1684851000000|2023-05-23 14:10:00|2084.1|2078.1|2084.1|2078.1|2085.6|2079.6|2084.1|2078.1|28
1684851300000|2023-05-23 14:15:00|2084.4|2078.4|2080.1|2074.1|2084.6|2078.6|2079.1|2073.1|59
1684851600000|2023-05-23 14:20:00|2079.9|2073.9|2076.9|2070.9|2080.9|2074.9|2075.5|2069.5|65
1684851900000|2023-05-23 14:25:00|2076.6|2070.6|2079.1|2073.1|2079.1|2073.1|2076.1|2070.1|22
1684852200000|2023-05-23 14:30:00|2078.9|2072.9|2078.6|2072.6|2079.6|2073.6|2077.9|2071.9|25
1684852500000|2023-05-23 14:35:00|2078.9|2072.9|2078.9|2072.9|2079.4|2073.4|2078.1|2072.1|16
1684852800000|2023-05-23 14:40:00|2078.6|2072.6|2080.1|2074.1|2080.1|2074.1|2078.6|2072.6|15
1684853100000|2023-05-23 14:45:00|2079.9|2073.9|2080.6|2074.6|2081.1|2075.1|2079.9|2073.9|18
1684853400000|2023-05-23 14:50:00|2080.9|2074.9|2079.1|2073.1|2081.9|2075.9|2078.6|2072.6|26
1684853700000|2023-05-23 14:55:00|2078.9|2072.9|2081.4|2075.4|2081.4|2075.4|2078.1|2072.1|28
1684854000000|2023-05-23 15:00:00|2081.6|2075.6|2083.6|2077.6|2083.9|2077.9|2081.1|2075.1|27
1684854300000|2023-05-23 15:05:00|2084.1|2078.1|2081.4|2075.4|2085.9|2079.9|2081.4|2075.4|38
1684854600000|2023-05-23 15:10:00|2081.1|2075.1|2080.4|2074.4|2081.1|2075.1|2077.8|2071.8|26
1684854900000|2023-05-23 15:15:00|2080.1|2074.1|2075.4|2069.4|2080.6|2074.6|2073.9|2067.9|101
1684855200000|2023-05-23 15:20:00|2074.9|2068.9|2076.9|2070.9|2078.1|2072.1|2074.9|2068.9|39
1684855500000|2023-05-23 15:25:00|2076.6|2070.6|2079.4|2073.4|2079.4|2073.4|2075.1|2069.1|33
1684855800000|2023-05-23 15:30:00|2079.1|2073.1|2076.4|2070.4|2079.1|2073.1|2075.9|2069.9|17
1684856100000|2023-05-23 15:35:00|2076.6|2070.6|2076.4|2070.4|2077.9|2071.9|2076.4|2070.4|16
1684856400000|2023-05-23 15:40:00|2076.6|2070.6|2076.1|2070.1|2077.9|2071.9|2075.6|2069.6|27
1684856700000|2023-05-23 15:45:00|2076.4|2070.4|2082.8|2076.8|2084.8|2078.8|2075.6|2069.6|49
1684857000000|2023-05-23 15:50:00|2082.6|2076.6|2078.9|2072.9|2082.6|2076.6|2078.9|2072.9|19
1684857300000|2023-05-23 15:55:00|2079.1|2073.1|2080.1|2074.1|2080.1|2074.1|2078.9|2072.9|11
1684857600000|2023-05-23 16:00:00|2080.4|2074.4|2079.9|2073.9|2080.4|2074.4|2079.4|2073.4|5
1684857900000|2023-05-23 16:05:00|2079.4|2073.4|2079.6|2073.6|2079.6|2073.6|2078.1|2072.1|11
1684858800000|2023-05-23 16:20:00|2079.4|2073.4|2078.6|2072.6|2079.4|2073.4|2078.6|2072.6|2
1684859400000|2023-05-23 16:30:00|2078.9|2072.9|2079.1|2073.1|2080.9|2074.9|2078.9|2072.9|13
1684859700000|2023-05-23 16:35:00|2078.9|2072.9|2078.6|2072.6|2078.9|2072.9|2078.6|2072.6|2
1684860300000|2023-05-23 16:45:00|2078.9|2072.9|2078.4|2072.4|2078.9|2072.9|2078.4|2072.4|3
1684860600000|2023-05-23 16:50:00|2078.1|2072.1|2078.4|2072.4|2078.4|2072.4|2078.1|2072.1|2
1684860900000|2023-05-23 16:55:00|2078.1|2072.1|2081.9|2075.9|2083.4|2077.4|2077.6|2071.6|62
1684861200000|2023-05-23 17:00:00|2081.6|2075.6|2080|2074|2081.6|2075.6|2079.5|2073.5|13
1684861500000|2023-05-23 17:05:00|2079.8|2073.8|2080|2074|2080|2074|2079.8|2073.8|2
1684861800000|2023-05-23 17:10:00|2079.8|2073.8|2079.8|2073.8|2079.8|2073.8|2079.8|2073.8|1
1684862100000|2023-05-23 17:15:00|2080|2074|2080|2074|2080|2074|2080|2074|1
1684862700000|2023-05-23 17:25:00|2079.8|2073.8|2079.8|2073.8|2079.8|2073.8|2079.8|2073.8|1
1684863000000|2023-05-23 17:30:00|2079.5|2073.5|2079.3|2073.3|2079.5|2073.5|2078.8|2072.8|7
1684863600000|2023-05-23 17:40:00|2079.5|2073.5|2079.8|2073.8|2079.8|2073.8|2078.5|2072.5|5
1684863900000|2023-05-23 17:45:00|2079.5|2073.5|2079|2073|2079.5|2073.5|2078.4|2072.4|6
1684864200000|2023-05-23 17:50:00|2079.3|2073.3|2080.1|2074.1|2081.3|2075.3|2079.3|2073.3|14
1684864500000|2023-05-23 17:55:00|2080.4|2074.4|2086.5|2067.8|2086.8|2074.4|2080.4|2067.8|3
1684886400000|2023-05-24 00:00:00|2078.3|2072.3|2078.4|2072.4|2078.4|2072.4|2078.3|2072.3|2
1684886700000|2023-05-24 00:05:00|2078.5|2072.5|2079.1|2073.1|2080.4|2074.4|2078.1|2072.1|19
1684887000000|2023-05-24 00:10:00|2078.8|2072.8|2078.3|2072.3|2079|2073|2078|2072|10
1684887300000|2023-05-24 00:15:00|2078.5|2072.5|2078.3|2072.3|2078.5|2072.5|2078.3|2072.3|2
1684887900000|2023-05-24 00:25:00|2078.5|2072.5|2079|2073|2079|2073|2078.5|2072.5|3
1684888200000|2023-05-24 00:30:00|2078.8|2072.8|2077.8|2071.8|2078.8|2072.8|2077.5|2071.5|5
1684889100000|2023-05-24 00:45:00|2077.5|2071.5|2075.8|2069.8|2077.5|2071.5|2075.8|2069.8|3
1684889700000|2023-05-24 00:55:00|2075.5|2069.5|2075.5|2069.5|2075.5|2069.5|2075.5|2069.5|1
1684890000000|2023-05-24 01:00:00|2075.8|2069.8|2076.3|2070.3|2076.3|2070.3|2075.8|2069.8|10
1684890300000|2023-05-24 01:05:00|2076|2070|2075.5|2069.5|2076|2070|2074.5|2068.5|13
1684890600000|2023-05-24 01:10:00|2075.8|2069.8|2074.8|2068.8|2076.3|2070.3|2074.5|2068.5|12
1684890900000|2023-05-24 01:15:00|2074.5|2068.5|2074.5|2068.5|2074.5|2068.5|2074|2068|5
1684891200000|2023-05-24 01:20:00|2074.3|2068.3|2074.8|2068.8|2074.8|2068.8|2074.3|2068.3|3
1684891500000|2023-05-24 01:25:00|2074.5|2068.5|2074.5|2068.5|2074.5|2068.5|2074.5|2068.5|1
1684891800000|2023-05-24 01:30:00|2074.8|2068.8|2076|2070|2076.3|2070.3|2074.5|2068.5|11
1684892100000|2023-05-24 01:35:00|2075.8|2069.8|2075.8|2069.8|2076.3|2070.3|2075|2069|11
1684892400000|2023-05-24 01:40:00|2076|2070|2075.8|2069.8|2076.5|2070.5|2075.8|2069.8|8
1684892700000|2023-05-24 01:45:00|2075.5|2069.5|2075.3|2069.3|2075.5|2069.5|2074.8|2068.8|6
1684893000000|2023-05-24 01:50:00|2075.5|2069.5|2075.8|2069.8|2076.3|2070.3|2075.5|2069.5|16
1684893300000|2023-05-24 01:55:00|2075.5|2069.5|2075.8|2069.8|2075.8|2069.8|2074.8|2068.8|5
1684893600000|2023-05-24 02:00:00|2075.5|2069.5|2075.5|2069.5|2075.5|2069.5|2074.8|2068.8|9
1684893900000|2023-05-24 02:05:00|2075.8|2069.8|2075.3|2069.3|2076.5|2070.5|2075|2069|10
1684894200000|2023-05-24 02:10:00|2075.5|2069.5|2075.8|2069.8|2076.3|2070.3|2075.3|2069.3|7
1684894500000|2023-05-24 02:15:00|2075.5|2069.5|2075.8|2069.8|2075.8|2069.8|2075.5|2069.5|2
1684894800000|2023-05-24 02:20:00|2075.5|2069.5|2075.5|2069.5|2075.8|2069.8|2075.5|2069.5|5
1684895100000|2023-05-24 02:25:00|2075.8|2069.8|2075.8|2069.8|2075.8|2069.8|2075.8|2069.8|1
1684895400000|2023-05-24 02:30:00|2075.5|2069.5|2075.8|2069.8|2075.8|2069.8|2075.3|2069.3|12
1684895700000|2023-05-24 02:35:00|2075.5|2069.5|2074.8|2068.8|2075.5|2069.5|2074.8|2068.8|6
1684896000000|2023-05-24 02:40:00|2075|2069|2074.8|2068.8|2075|2069|2073.5|2067.5|6
1684896300000|2023-05-24 02:45:00|2074.5|2068.5|2073.8|2067.8|2074.5|2068.5|2072.8|2066.8|7
1684896600000|2023-05-24 02:50:00|2073.5|2067.5|2074.8|2068.8|2074.8|2068.8|2073.3|2067.3|8
1684896900000|2023-05-24 02:55:00|2075|2069|2074.3|2068.3|2075|2069|2074|2068|7
1684897200000|2023-05-24 03:00:00|2074|2068|2074.8|2068.8|2075.8|2069.8|2074|2068|10
1684897500000|2023-05-24 03:05:00|2075|2069|2075.8|2069.8|2075.8|2069.8|2074.8|2068.8|14
1684897800000|2023-05-24 03:10:00|2076|2070|2076.5|2070.5|2076.8|2070.8|2075.8|2069.8|9
1684898100000|2023-05-24 03:15:00|2076.8|2070.8|2075.8|2069.8|2077|2071|2075.3|2069.3|10
1684898400000|2023-05-24 03:20:00|2076|2070|2076.3|2070.3|2076.3|2070.3|2076|2070|2
1684898700000|2023-05-24 03:25:00|2076|2070|2076|2070|2076.5|2070.5|2075.3|2069.3|10
1684899000000|2023-05-24 03:30:00|2075.8|2069.8|2075.5|2069.5|2075.8|2069.8|2075|2069|13
1684899300000|2023-05-24 03:35:00|2075.8|2069.8|2076|2070|2076|2070|2075.8|2069.8|2
1684899900000|2023-05-24 03:45:00|2076.3|2070.3|2076.5|2070.5|2076.5|2070.5|2076.3|2070.3|2
1684900200000|2023-05-24 03:50:00|2076.3|2070.3|2076.3|2070.3|2076.3|2070.3|2076.3|2070.3|1
1684901100000|2023-05-24 04:05:00|2076.5|2070.5|2076.5|2070.5|2076.5|2070.5|2076.5|2070.5|1
1684901400000|2023-05-24 04:10:00|2076.3|2070.3|2076.3|2070.3|2076.3|2070.3|2076.3|2070.3|1
1684901700000|2023-05-24 04:15:00|2076.5|2070.5|2076.3|2070.3|2077|2071|2076.3|2070.3|8
1684902300000|2023-05-24 04:25:00|2076.5|2070.5|2076.5|2070.5|2076.5|2070.5|2076.5|2070.5|1
1684902600000|2023-05-24 04:30:00|2076.3|2070.3|2075.8|2069.8|2076.3|2070.3|2075.8|2069.8|3
1684902900000|2023-05-24 04:35:00|2076|2070|2076|2070|2076|2070|2076|2070|1
1684904400000|2023-05-24 05:00:00|2075.8|2069.8|2075.3|2069.3|2075.8|2069.8|2075.3|2069.3|2
1684904700000|2023-05-24 05:05:00|2075.8|2069.8|2076|2070|2076|2070|2075.8|2069.8|2
1684905000000|2023-05-24 05:10:00|2076.3|2070.3|2076.3|2070.3|2076.3|2070.3|2076|2070|3
1684905300000|2023-05-24 05:15:00|2076|2070|2075.8|2069.8|2076|2070|2075.5|2069.5|4
1684905600000|2023-05-24 05:20:00|2076|2070|2075.8|2069.8|2076|2070|2075.8|2069.8|2
1684905900000|2023-05-24 05:25:00|2076|2070|2076.3|2070.3|2076.3|2070.3|2076|2070|2
1684906200000|2023-05-24 05:30:00|2076.5|2070.5|2078.3|2072.3|2079.3|2073.3|2076.5|2070.5|24
1684906500000|2023-05-24 05:35:00|2078.5|2072.5|2078.5|2072.5|2079.5|2073.5|2078|2072|19
1684906800000|2023-05-24 05:40:00|2078.8|2072.8|2079|2073|2079.5|2073.5|2078|2072|15
1684907100000|2023-05-24 05:45:00|2078.8|2072.8|2080.5|2074.5|2080.5|2074.5|2078.8|2072.8|7
1684907400000|2023-05-24 05:50:00|2080.8|2074.8|2079.6|2073.6|2081.5|2075.5|2078.8|2072.8|12
1684907700000|2023-05-24 05:55:00|2079.8|2073.8|2079.8|2073.8|2079.8|2073.8|2079.3|2073.3|5
1684908000000|2023-05-24 06:00:00|2080|2074|2079.3|2073.3|2080.5|2074.5|2079.3|2073.3|13
1684908300000|2023-05-24 06:05:00|2079|2073|2079.3|2073.3|2079.8|2073.8|2079|2073|6
1684908600000|2023-05-24 06:10:00|2079.5|2073.5|2079.3|2073.3|2079.5|2073.5|2079|2073|4
1684908900000|2023-05-24 06:15:00|2079.5|2073.5|2079.3|2073.3|2079.5|2073.5|2079.3|2073.3|2
1684909200000|2023-05-24 06:20:00|2079|2073|2079.5|2073.5|2080.5|2074.5|2079|2073|10
1684909500000|2023-05-24 06:25:00|2079.3|2073.3|2079.3|2073.3|2079.3|2073.3|2079.3|2073.3|1
1684909800000|2023-05-24 06:30:00|2079.5|2073.5|2077.3|2071.3|2079.8|2073.8|2077|2071|14
1684910100000|2023-05-24 06:35:00|2077|2071|2076.8|2070.8|2077|2071|2076.8|2070.8|8
1684910400000|2023-05-24 06:40:00|2076.5|2070.5|2078.3|2072.3|2079.1|2073.1|2076.5|2070.5|14
1684910700000|2023-05-24 06:45:00|2078.5|2072.5|2077.5|2071.5|2078.5|2072.5|2076.5|2070.5|15
1684911000000|2023-05-24 06:50:00|2077.8|2071.8|2076.5|2070.5|2077.8|2071.8|2076.5|2070.5|12
1684911300000|2023-05-24 06:55:00|2076.6|2070.6|2074.8|2068.8|2077.3|2071.3|2074.5|2068.5|36
1684911600000|2023-05-24 07:00:00|2075|2069|2069.5|2063.5|2075.5|2069.5|2066|2060|75
1684911900000|2023-05-24 07:05:00|2066.8|2060.8|2064|2058|2069.1|2063.1|2061.9|2055.9|51
1684912200000|2023-05-24 07:10:00|2064.1|2058.1|2064.1|2058.1|2066.3|2060.3|2063.9|2057.9|37
1684912500000|2023-05-24 07:15:00|2064.6|2058.6|2065.4|2059.4|2067.4|2061.4|2064.6|2058.6|35
1684912800000|2023-05-24 07:20:00|2065.1|2059.1|2064.4|2058.4|2065.1|2059.1|2062.1|2056.1|26
1684913100000|2023-05-24 07:25:00|2064.6|2058.6|2062.6|2056.6|2066.5|2060.5|2061.4|2055.4|29
1684913400000|2023-05-24 07:30:00|2063.3|2057.3|2064.6|2058.6|2065|2059|2063|2057|13
1684913700000|2023-05-24 07:35:00|2064.4|2058.4|2065.1|2059.1|2065.1|2059.1|2064.1|2058.1|10
1684914000000|2023-05-24 07:40:00|2064.9|2058.9|2061.9|2055.9|2064.9|2058.9|2061.9|2055.9|16
1684914300000|2023-05-24 07:45:00|2061.6|2055.6|2062.1|2056.1|2062.4|2056.4|2061.1|2055.1|10
1684914600000|2023-05-24 07:50:00|2061.9|2055.9|2059.4|2053.4|2061.9|2055.9|2058.9|2052.9|11
1684914900000|2023-05-24 07:55:00|2059.1|2053.1|2059.6|2053.6|2060.9|2054.9|2058.1|2052.1|15
1684915200000|2023-05-24 08:00:00|2060.6|2054.6|2058.5|2052.5|2060.9|2054.9|2055|2049|35
1684915500000|2023-05-24 08:05:00|2058.4|2052.4|2057.9|2051.9|2058.4|2052.4|2055|2049|32
1684915800000|2023-05-24 08:10:00|2058.1|2052.1|2061.1|2055.1|2061.1|2055.1|2057.9|2051.9|20
1684916100000|2023-05-24 08:15:00|2061.4|2055.4|2063.1|2057.1|2063.4|2057.4|2061.4|2055.4|9
1684916400000|2023-05-24 08:20:00|2062.9|2056.9|2063.9|2057.9|2063.9|2057.9|2061.4|2055.4|22
1684916700000|2023-05-24 08:25:00|2063.6|2057.6|2064.5|2058.5|2065.9|2059.9|2062.6|2056.6|13
1684917000000|2023-05-24 08:30:00|2064.8|2058.8|2064.9|2058.9|2065.1|2059.1|2062.4|2056.4|24
1684917300000|2023-05-24 08:35:00|2065.1|2059.1|2062.4|2056.4|2066.4|2060.4|2061.6|2055.6|31
1684917600000|2023-05-24 08:40:00|2062.1|2056.1|2060.1|2054.1|2062.1|2056.1|2058.6|2052.6|18
1684917900000|2023-05-24 08:45:00|2059.9|2053.9|2059.1|2053.1|2059.9|2053.9|2059.1|2053.1|6
1684918200000|2023-05-24 08:50:00|2059.4|2053.4|2059.1|2053.1|2060.1|2054.1|2059.1|2053.1|8
1684918500000|2023-05-24 08:55:00|2059.4|2053.4|2063.4|2057.4|2063.4|2057.4|2059.1|2053.1|16
1684918800000|2023-05-24 09:00:00|2063.6|2057.6|2067.9|2061.9|2067.9|2061.9|2063.6|2057.6|19
1684919100000|2023-05-24 09:05:00|2067.6|2061.6|2068.9|2062.9|2068.9|2062.9|2067.4|2061.4|18
1684919400000|2023-05-24 09:10:00|2069.1|2063.1|2068.6|2062.6|2070.6|2064.6|2067.4|2061.4|33
1684919700000|2023-05-24 09:15:00|2068.9|2062.9|2066.4|2060.4|2068.9|2062.9|2066.4|2060.4|11
1684920000000|2023-05-24 09:20:00|2066.1|2060.1|2064.4|2058.4|2066.1|2060.1|2064.4|2058.4|13
1684920300000|2023-05-24 09:25:00|2064.6|2058.6|2064.9|2058.9|2065.1|2059.1|2064.1|2058.1|7
1684920600000|2023-05-24 09:30:00|2065.1|2059.1|2061.6|2055.6|2065.1|2059.1|2061.6|2055.6|14
1684920900000|2023-05-24 09:35:00|2061.4|2055.4|2059.4|2053.4|2061.4|2055.4|2057.9|2051.9|23
1684921200000|2023-05-24 09:40:00|2059.6|2053.6|2061.6|2055.6|2062.4|2056.4|2059.6|2053.6|19
1684921500000|2023-05-24 09:45:00|2061.9|2055.9|2061.6|2055.6|2062.1|2056.1|2061.6|2055.6|8
1684921800000|2023-05-24 09:50:00|2061.9|2055.9|2060.6|2054.6|2061.9|2055.9|2059.9|2053.9|8
1684922100000|2023-05-24 09:55:00|2060.4|2054.4|2059.1|2053.1|2060.4|2054.4|2059.1|2053.1|12
1684922400000|2023-05-24 10:00:00|2058.9|2052.9|2059.9|2053.9|2060.1|2054.1|2058.1|2052.1|15
1684922700000|2023-05-24 10:05:00|2059.6|2053.6|2058.4|2052.4|2059.6|2053.6|2058.4|2052.4|7
1684923000000|2023-05-24 10:10:00|2058.1|2052.1|2058.6|2052.6|2058.6|2052.6|2057.9|2051.9|15
1684923300000|2023-05-24 10:15:00|2058.4|2052.4|2055.1|2049.1|2058.6|2052.6|2055.1|2049.1|24
1684923600000|2023-05-24 10:20:00|2054.9|2048.9|2053.6|2047.6|2054.9|2048.9|2051.6|2045.6|23
1684923900000|2023-05-24 10:25:00|2053.9|2047.9|2053.4|2047.4|2054.9|2048.9|2053.4|2047.4|15
1684924200000|2023-05-24 10:30:00|2053.6|2047.6|2054.9|2048.9|2055.6|2049.6|2053.6|2047.6|21
1684924500000|2023-05-24 10:35:00|2055.1|2049.1|2055.1|2049.1|2055.6|2049.6|2055.1|2049.1|6
1684924800000|2023-05-24 10:40:00|2054.9|2048.9|2055.4|2049.4|2055.6|2049.6|2054.6|2048.6|10
1684925100000|2023-05-24 10:45:00|2055.6|2049.6|2055.9|2049.9|2058.6|2052.6|2055.6|2049.6|22
1684925400000|2023-05-24 10:50:00|2055.6|2049.6|2055.9|2049.9|2055.9|2049.9|2054.9|2048.9|15
1684925700000|2023-05-24 10:55:00|2055.6|2049.6|2055.1|2049.1|2056.1|2050.1|2054.6|2048.6|15
1684926000000|2023-05-24 11:00:00|2054.9|2048.9|2055.1|2049.1|2055.4|2049.4|2054.6|2048.6|14
1684926300000|2023-05-24 11:05:00|2054.9|2048.9|2055.9|2049.9|2055.9|2049.9|2054.1|2048.1|11
1684926600000|2023-05-24 11:10:00|2055.6|2049.6|2054.4|2048.4|2055.9|2049.9|2054.4|2048.4|31
1684926900000|2023-05-24 11:15:00|2054.6|2048.6|2053.6|2047.6|2054.6|2048.6|2053.4|2047.4|19
1684927200000|2023-05-24 11:20:00|2053.4|2047.4|2053.4|2047.4|2053.4|2047.4|2053.4|2047.4|1
1684927500000|2023-05-24 11:25:00|2053.6|2047.6|2053.6|2047.6|2054.1|2048.1|2053.6|2047.6|13
1684928100000|2023-05-24 11:35:00|2053.9|2047.9|2059.4|2053.4|2059.4|2053.4|2053.9|2047.9|28
1684928400000|2023-05-24 11:40:00|2059.6|2053.6|2058.1|2052.1|2059.6|2053.6|2057.4|2051.4|19
1684928700000|2023-05-24 11:45:00|2057.9|2051.9|2060.6|2054.6|2060.6|2054.6|2057.9|2051.9|25
1684929000000|2023-05-24 11:50:00|2060.1|2054.1|2059.1|2053.1|2061.1|2055.1|2058.1|2052.1|23
1684929300000|2023-05-24 11:55:00|2059.4|2053.4|2059.6|2053.6|2059.6|2053.6|2058.9|2052.9|12
1684929600000|2023-05-24 12:00:00|2059.4|2053.4|2057.9|2051.9|2059.6|2053.6|2057.1|2051.1|22
1684929900000|2023-05-24 12:05:00|2058.1|2052.1|2059.4|2053.4|2059.6|2053.6|2058.1|2052.1|23
1684930200000|2023-05-24 12:10:00|2059.6|2053.6|2059.9|2053.9|2060.1|2054.1|2056.6|2050.6|36
1684930500000|2023-05-24 12:15:00|2060.1|2054.1|2061.1|2055.1|2061.9|2055.9|2059.6|2053.6|35
1684930800000|2023-05-24 12:20:00|2060.6|2054.6|2060.9|2054.9|2062|2056|2057.6|2051.6|30
1684931100000|2023-05-24 12:25:00|2060.6|2054.6|2059.9|2053.9|2060.6|2054.6|2059.4|2053.4|18
1684931400000|2023-05-24 12:30:00|2060.1|2054.1|2060.9|2054.9|2060.9|2054.9|2060.1|2054.1|4
1684931700000|2023-05-24 12:35:00|2061.1|2055.1|2061.9|2055.9|2061.9|2055.9|2061.1|2055.1|16
1684932000000|2023-05-24 12:40:00|2062.1|2056.1|2062.4|2056.4|2064.1|2058.1|2061.4|2055.4|19
1684932300000|2023-05-24 12:45:00|2062.1|2056.1|2062.1|2056.1|2062.6|2056.6|2060.6|2054.6|28
1684932600000|2023-05-24 12:50:00|2062.4|2056.4|2061.4|2055.4|2062.6|2056.6|2061.4|2055.4|11
1684932900000|2023-05-24 12:55:00|2060.4|2054.4|2059.9|2053.9|2061.4|2055.4|2058.4|2052.4|51
1684933200000|2023-05-24 13:00:00|2060.1|2054.1|2065.5|2059.5|2065.5|2059.5|2059.3|2053.3|135
1684933500000|2023-05-24 13:05:00|2065.8|2059.8|2063.9|2057.9|2067|2061|2063.6|2057.6|53
1684933800000|2023-05-24 13:10:00|2064.1|2058.1|2065.3|2059.3|2066.3|2060.3|2062.4|2056.4|49
1684934100000|2023-05-24 13:15:00|2065.1|2059.1|2062.4|2056.4|2065.6|2059.6|2062.1|2056.1|44
1684934400000|2023-05-24 13:20:00|2062.6|2056.6|2067.6|2061.6|2067.9|2061.9|2062.6|2056.6|41
1684934700000|2023-05-24 13:25:00|2067.9|2061.9|2070.1|2064.1|2070.6|2064.6|2067.9|2061.9|44
1684935000000|2023-05-24 13:30:00|2069.9|2063.9|2066.1|2060.1|2069.9|2063.9|2065.4|2059.4|51
1684935300000|2023-05-24 13:35:00|2066.4|2060.4|2065.4|2059.4|2067.4|2061.4|2065.4|2059.4|30
1684935600000|2023-05-24 13:40:00|2065.1|2059.1|2064.6|2058.6|2065.1|2059.1|2063.1|2057.1|34
1684935900000|2023-05-24 13:45:00|2064.9|2058.9|2062.4|2056.4|2065.4|2059.4|2061.6|2055.6|37
1684936200000|2023-05-24 13:50:00|2062.1|2056.1|2060.4|2054.4|2062.1|2056.1|2059.9|2053.9|33
1684936500000|2023-05-24 13:55:00|2060.6|2054.6|2062.1|2056.1|2063.9|2057.9|2060.6|2054.6|42
1684936800000|2023-05-24 14:00:00|2062.4|2056.4|2059.1|2053.1|2062.6|2056.6|2058.6|2052.6|47
1684937100000|2023-05-24 14:05:00|2059.4|2053.4|2059.6|2053.6|2060.9|2054.9|2057.1|2051.1|57
1684937400000|2023-05-24 14:10:00|2059.9|2053.9|2057.6|2051.6|2059.9|2053.9|2057.1|2051.1|41
1684937700000|2023-05-24 14:15:00|2057.9|2051.9|2059.4|2053.4|2059.9|2053.9|2057.6|2051.6|28
1684938000000|2023-05-24 14:20:00|2059.6|2053.6|2056.1|2050.1|2059.6|2053.6|2056.1|2050.1|32
1684938300000|2023-05-24 14:25:00|2056.4|2050.4|2056.9|2050.9|2057.6|2051.6|2055.6|2049.6|40
1684938600000|2023-05-24 14:30:00|2056.6|2050.6|2055.9|2049.9|2057.1|2051.1|2055.9|2049.9|9
1684938900000|2023-05-24 14:35:00|2056.1|2050.1|2058.4|2052.4|2060.3|2054.3|2056.1|2050.1|32
1684939200000|2023-05-24 14:40:00|2058.1|2052.1|2057.1|2051.1|2058.1|2052.1|2056.4|2050.4|21
1684939500000|2023-05-24 14:45:00|2056.9|2050.9|2054.9|2048.9|2056.9|2050.9|2053.9|2047.9|44
1684939800000|2023-05-24 14:50:00|2054.6|2048.6|2054.4|2048.4|2055.9|2049.9|2054.4|2048.4|25
1684940100000|2023-05-24 14:55:00|2054.1|2048.1|2054.1|2048.1|2054.1|2048.1|2053.6|2047.6|13
1684940400000|2023-05-24 15:00:00|2054.4|2048.4|2053.1|2047.1|2055.1|2049.1|2051.4|2045.4|38
1684940700000|2023-05-24 15:05:00|2053.4|2047.4|2051.4|2045.4|2053.4|2047.4|2049.4|2043.4|41
1684941000000|2023-05-24 15:10:00|2051.6|2045.6|2053.1|2047.1|2054.4|2048.4|2050.6|2044.6|50
1684941300000|2023-05-24 15:15:00|2052.9|2046.9|2052.4|2046.4|2054.4|2048.4|2050.6|2044.6|127
1684941600000|2023-05-24 15:20:00|2052.6|2046.6|2052.1|2046.1|2053.4|2047.4|2051.4|2045.4|40
1684941900000|2023-05-24 15:25:00|2051.9|2045.9|2052.4|2046.4|2052.9|2046.9|2050.9|2044.9|27
1684942200000|2023-05-24 15:30:00|2052.1|2046.1|2052.6|2046.6|2052.9|2046.9|2050.4|2044.4|15
1684942500000|2023-05-24 15:35:00|2052.4|2046.4|2053.9|2047.9|2053.9|2047.9|2051.9|2045.9|11
1684942800000|2023-05-24 15:40:00|2054.1|2048.1|2055.1|2049.1|2055.9|2049.9|2054.1|2048.1|21
1684943100000|2023-05-24 15:45:00|2055.4|2049.4|2053.9|2047.9|2056.1|2050.1|2053.6|2047.6|10
1684943400000|2023-05-24 15:50:00|2053.6|2047.6|2053.6|2047.6|2053.9|2047.9|2053.4|2047.4|5
1684943700000|2023-05-24 15:55:00|2053.9|2047.9|2054.1|2048.1|2054.1|2048.1|2053.9|2047.9|6
1684944000000|2023-05-24 16:00:00|2053.9|2047.9|2054.4|2048.4|2055.4|2049.4|2053.9|2047.9|7
1684944300000|2023-05-24 16:05:00|2054.1|2048.1|2053.9|2047.9|2054.4|2048.4|2053.4|2047.4|9
1684944600000|2023-05-24 16:10:00|2054.1|2048.1|2053.9|2047.9|2054.1|2048.1|2053.9|2047.9|4
1684944900000|2023-05-24 16:15:00|2053.6|2047.6|2052.6|2046.6|2053.6|2047.6|2051.1|2045.1|8
1684945200000|2023-05-24 16:20:00|2052.4|2046.4|2052.1|2046.1|2052.4|2046.4|2052.1|2046.1|2
1684945500000|2023-05-24 16:25:00|2052.4|2046.4|2052.4|2046.4|2052.4|2046.4|2052.4|2046.4|1
1684945800000|2023-05-24 16:30:00|2052.6|2046.6|2050.6|2044.6|2052.6|2046.6|2049.6|2043.6|9
1684946100000|2023-05-24 16:35:00|2050.9|2044.9|2050.6|2044.6|2050.9|2044.9|2050.4|2044.4|4
1684946400000|2023-05-24 16:40:00|2050.9|2044.9|2051.9|2045.9|2051.9|2045.9|2050.9|2044.9|7
1684946700000|2023-05-24 16:45:00|2051.6|2045.6|2053.1|2047.1|2053.6|2047.6|2051.6|2045.6|17
1684947000000|2023-05-24 16:50:00|2053.4|2047.4|2053.9|2047.9|2053.9|2047.9|2052.4|2046.4|16
1684947300000|2023-05-24 16:55:00|2053.8|2047.8|2054.8|2048.8|2054.9|2048.9|2052.8|2046.8|45
1684947600000|2023-05-24 17:00:00|2054.6|2048.6|2051.1|2045.1|2054.6|2048.6|2051|2045|8
1684947900000|2023-05-24 17:05:00|2050.4|2044.4|2050.4|2044.4|2050.4|2044.4|2050.4|2044.4|1
1684948500000|2023-05-24 17:15:00|2049.8|2043.8|2049.4|2043.4|2049.8|2043.8|2049.4|2043.4|4
1684948800000|2023-05-24 17:20:00|2049.6|2043.6|2050.4|2044.4|2050.4|2044.4|2049.6|2043.6|6
1684949100000|2023-05-24 17:25:00|2050.6|2044.6|2050.4|2044.4|2050.6|2044.6|2050.4|2044.4|5
1684949400000|2023-05-24 17:30:00|2050.3|2044.3|2049.8|2043.8|2050.3|2044.3|2049.4|2043.4|4
1684949700000|2023-05-24 17:35:00|2050|2044|2050|2044|2050|2044|2050|2044|1
1684950000000|2023-05-24 17:40:00|2050.3|2044.3|2049.3|2043.3|2050.3|2044.3|2049.3|2043.3|4
1684950900000|2023-05-24 17:55:00|2055.5|2036.8|2053.8|2035|2055.5|2036.8|2053.8|2035|4
1684972800000|2023-05-25 00:00:00|2048.9|2042.9|2048.8|2042.8|2048.9|2042.9|2048.8|2042.8|2
1684973100000|2023-05-25 00:05:00|2049|2043|2053.3|2047.3|2054.9|2048.9|2049|2043|11
1684973400000|2023-05-25 00:10:00|2053.4|2047.4|2052.3|2046.3|2053.4|2047.4|2051.5|2045.5|6
1684974000000|2023-05-25 00:20:00|2052|2046|2051|2045|2052|2046|2051|2045|2
1684974900000|2023-05-25 00:35:00|2050.8|2044.8|2050.8|2044.8|2050.8|2044.8|2050.8|2044.8|1
1684975200000|2023-05-25 00:40:00|2051|2045|2052|2046|2052.4|2046.4|2051|2045|5
1684975800000|2023-05-25 00:50:00|2052.3|2046.3|2053.3|2047.3|2053.3|2047.3|2052.3|2046.3|2
1684976100000|2023-05-25 00:55:00|2053.5|2047.5|2053.5|2047.5|2053.5|2047.5|2053.5|2047.5|1
1684976400000|2023-05-25 01:00:00|2053.8|2047.8|2054.8|2048.8|2056.8|2050.8|2053.8|2047.8|34
1684976700000|2023-05-25 01:05:00|2055|2049|2055.3|2049.3|2056|2050|2055|2049|16
1684977000000|2023-05-25 01:10:00|2055.5|2049.5|2054.8|2048.8|2055.8|2049.8|2054|2048|14
1684977300000|2023-05-25 01:15:00|2054.5|2048.5|2053.5|2047.5|2054.5|2048.5|2053.3|2047.3|4
1684977600000|2023-05-25 01:20:00|2053.3|2047.3|2052.5|2046.5|2053.3|2047.3|2050.8|2044.8|12
1684977900000|2023-05-25 01:25:00|2052.8|2046.8|2052|2046|2053.3|2047.3|2052|2046|9
1684978200000|2023-05-25 01:30:00|2052.3|2046.3|2054.5|2048.5|2054.8|2048.8|2052.3|2046.3|18
1684978500000|2023-05-25 01:35:00|2054.3|2048.3|2052.8|2046.8|2054.3|2048.3|2052.5|2046.5|8
1684978800000|2023-05-25 01:40:00|2052.5|2046.5|2052|2046|2052.8|2046.8|2052|2046|7
1684979100000|2023-05-25 01:45:00|2052.3|2046.3|2056.5|2050.5|2056.5|2050.5|2052|2046|14
1684979400000|2023-05-25 01:50:00|2056.8|2050.8|2056|2050|2056.8|2050.8|2056|2050|12
1684979700000|2023-05-25 01:55:00|2055.8|2049.8|2055|2049|2055.8|2049.8|2054.8|2048.8|6
1684980000000|2023-05-25 02:00:00|2055.3|2049.3|2055.3|2049.3|2055.3|2049.3|2055.3|2049.3|1
1684980300000|2023-05-25 02:05:00|2055|2049|2056|2050|2056|2050|2053.3|2047.3|14
1684980600000|2023-05-25 02:10:00|2056.3|2050.3|2056.3|2050.3|2056.3|2050.3|2056.3|2050.3|1
1684981200000|2023-05-25 02:20:00|2056.5|2050.5|2058.3|2052.3|2058.6|2052.6|2056.5|2050.5|4
1684981500000|2023-05-25 02:25:00|2058.5|2052.5|2058.5|2052.5|2058.5|2052.5|2058.5|2052.5|1
1684981800000|2023-05-25 02:30:00|2058.3|2052.3|2057.5|2051.5|2058.3|2052.3|2056.3|2050.3|12
1684982100000|2023-05-25 02:35:00|2057.3|2051.3|2057.5|2051.5|2057.5|2051.5|2057|2051|8
1684982400000|2023-05-25 02:40:00|2057.3|2051.3|2059|2053|2059|2053|2057.3|2051.3|13
1684982700000|2023-05-25 02:45:00|2058.8|2052.8|2057|2051|2059|2053|2057|2051|12
1684983000000|2023-05-25 02:50:00|2056.8|2050.8|2057.5|2051.5|2058.8|2052.8|2056.8|2050.8|13
1684983300000|2023-05-25 02:55:00|2057.8|2051.8|2057.5|2051.5|2058|2052|2056.8|2050.8|14
1684983600000|2023-05-25 03:00:00|2057.3|2051.3|2056.5|2050.5|2057.3|2051.3|2056.3|2050.3|12
1684983900000|2023-05-25 03:05:00|2056.3|2050.3|2056.3|2050.3|2056.5|2050.5|2056.3|2050.3|3
1684984200000|2023-05-25 03:10:00|2056|2050|2055.3|2049.3|2056|2050|2055|2049|5
1684984500000|2023-05-25 03:15:00|2055.5|2049.5|2056.8|2050.8|2056.8|2050.8|2055.5|2049.5|2
1684984800000|2023-05-25 03:20:00|2056.5|2050.5|2055.5|2049.5|2056.5|2050.5|2055|2049|5
1684985400000|2023-05-25 03:30:00|2055.3|2049.3|2054.5|2048.5|2055.3|2049.3|2054.5|2048.5|2
1684985700000|2023-05-25 03:35:00|2054.3|2048.3|2051.8|2045.8|2054.3|2048.3|2051.8|2045.8|6
1684986000000|2023-05-25 03:40:00|2052|2046|2052|2046|2052|2046|2052|2046|1
1684986900000|2023-05-25 03:55:00|2052.3|2046.3|2052.5|2046.5|2052.5|2046.5|2052.3|2046.3|2
1684987200000|2023-05-25 04:00:00|2052.3|2046.3|2052.5|2046.5|2052.5|2046.5|2052.3|2046.3|2
1684987500000|2023-05-25 04:05:00|2052.3|2046.3|2052.3|2046.3|2052.3|2046.3|2052.3|2046.3|1
1684988100000|2023-05-25 04:15:00|2052.5|2046.5|2052.5|2046.5|2052.5|2046.5|2052.5|2046.5|1
1684989900000|2023-05-25 04:45:00|2052.3|2046.3|2052|2046|2052.3|2046.3|2051.8|2045.8|4
1684990200000|2023-05-25 04:50:00|2052.3|2046.3|2051.8|2045.8|2052.3|2046.3|2051.8|2045.8|2
1684990500000|2023-05-25 04:55:00|2052|2046|2052.3|2046.3|2052.3|2046.3|2052|2046|2
1684990800000|2023-05-25 05:00:00|2052|2046|2051.8|2045.8|2052|2046|2051.8|2045.8|2
1684991100000|2023-05-25 05:05:00|2051.5|2045.5|2051.5|2045.5|2051.5|2045.5|2051.5|2045.5|1
1684991400000|2023-05-25 05:10:00|2051.3|2045.3|2050.5|2044.5|2051.3|2045.3|2050.5|2044.5|4
1684992000000|2023-05-25 05:20:00|2050.8|2044.8|2050.3|2044.3|2050.8|2044.8|2050.3|2044.3|3
1684992600000|2023-05-25 05:30:00|2050.5|2044.5|2049.5|2043.5|2050.8|2044.8|2049|2043|13
1684992900000|2023-05-25 05:35:00|2049.3|2043.3|2047.3|2041.3|2049.3|2043.3|2046.8|2040.8|23
1684993200000|2023-05-25 05:40:00|2047|2041|2046.8|2040.8|2047.5|2041.5|2046.5|2040.5|28
1684993500000|2023-05-25 05:45:00|2047|2041|2046.5|2040.5|2049.4|2043.4|2046.5|2040.5|21
1684993800000|2023-05-25 05:50:00|2046.8|2040.8|2046.3|2040.3|2047.8|2041.8|2046.3|2040.3|14
1684994100000|2023-05-25 05:55:00|2046.5|2040.5|2045.5|2039.5|2046.5|2040.5|2045.5|2039.5|7
1684994400000|2023-05-25 06:00:00|2045.3|2039.3|2043.5|2037.5|2045.3|2039.3|2043.5|2037.5|20
1684994700000|2023-05-25 06:05:00|2043.3|2037.3|2045.5|2039.5|2045.5|2039.5|2042.5|2036.5|42
1684995000000|2023-05-25 06:10:00|2045.8|2039.8|2046.3|2040.3|2046.3|2040.3|2045.8|2039.8|8
1684995300000|2023-05-25 06:15:00|2046.8|2040.8|2046.5|2040.5|2047.5|2041.5|2046.5|2040.5|16
1684995600000|2023-05-25 06:20:00|2046.8|2040.8|2047.8|2041.8|2048.5|2042.5|2046.5|2040.5|46
1684995900000|2023-05-25 06:25:00|2048|2042|2047.8|2041.8|2049.8|2043.8|2047.8|2041.8|99
1684996200000|2023-05-25 06:30:00|2048|2042|2052|2046|2052|2046|2047.8|2041.8|30
1684996500000|2023-05-25 06:35:00|2051.8|2045.8|2051|2045|2053.5|2047.5|2051|2045|30
1684996800000|2023-05-25 06:40:00|2050.8|2044.8|2051|2045|2051|2045|2050|2044|14
1684997100000|2023-05-25 06:45:00|2051.3|2045.3|2055.3|2049.3|2055.5|2049.5|2050.8|2044.8|14
1684997400000|2023-05-25 06:50:00|2055|2049|2053.3|2047.3|2056|2050|2053|2047|13
1684997700000|2023-05-25 06:55:00|2053|2047|2050.9|2044.9|2053|2047|2050.9|2044.9|13
1684998000000|2023-05-25 07:00:00|2050.6|2044.6|2047.9|2041.9|2050.6|2044.6|2046.9|2040.9|21
1684998300000|2023-05-25 07:05:00|2047.6|2041.6|2044.9|2038.9|2047.6|2041.6|2043.3|2037.3|34
1684998600000|2023-05-25 07:10:00|2045.1|2039.1|2044.6|2038.6|2045.6|2039.6|2043.6|2037.6|21
1684998900000|2023-05-25 07:15:00|2044.4|2038.4|2047.6|2041.6|2048.1|2042.1|2043.9|2037.9|24
1684999200000|2023-05-25 07:20:00|2047.9|2041.9|2050.1|2044.1|2050.1|2044.1|2047.6|2041.6|23
1684999500000|2023-05-25 07:25:00|2050.4|2044.4|2048.1|2042.1|2050.4|2044.4|2048.1|2042.1|14
1684999800000|2023-05-25 07:30:00|2047.9|2041.9|2045.1|2039.1|2047.9|2041.9|2045.1|2039.1|17
1685000100000|2023-05-25 07:35:00|2044.9|2038.9|2046.4|2040.4|2047.5|2041.5|2044.4|2038.4|26
1685000400000|2023-05-25 07:40:00|2047.1|2041.1|2046.6|2040.6|2047.9|2041.9|2046.6|2040.6|20
1685000700000|2023-05-25 07:45:00|2048.1|2042.1|2047.9|2041.9|2048.8|2042.8|2047.9|2041.9|15
1685001000000|2023-05-25 07:50:00|2047.6|2041.6|2047.9|2041.9|2048.4|2042.4|2047.4|2041.4|14
1685001300000|2023-05-25 07:55:00|2048.1|2042.1|2047.9|2041.9|2048.9|2042.9|2047.9|2041.9|9
1685001600000|2023-05-25 08:00:00|2048.1|2042.1|2043.6|2037.6|2048.1|2042.1|2039.4|2033.4|66
1685001900000|2023-05-25 08:05:00|2043.4|2037.4|2044.6|2038.6|2045.6|2039.6|2041.5|2035.5|38
1685002200000|2023-05-25 08:10:00|2044.4|2038.4|2045.1|2039.1|2045.1|2039.1|2044.1|2038.1|22
1685002500000|2023-05-25 08:15:00|2044.9|2038.9|2048.4|2042.4|2049.6|2043.6|2044.6|2038.6|44
1685002800000|2023-05-25 08:20:00|2048.1|2042.1|2046.6|2040.6|2049.1|2043.1|2045.6|2039.6|30
1685003100000|2023-05-25 08:25:00|2046.4|2040.4|2045.4|2039.4|2046.4|2040.4|2045.4|2039.4|5
1685003400000|2023-05-25 08:30:00|2045.1|2039.1|2044.4|2038.4|2045.1|2039.1|2044.1|2038.1|14
1685003700000|2023-05-25 08:35:00|2044.6|2038.6|2043.9|2037.9|2044.6|2038.6|2043.6|2037.6|6
1685004000000|2023-05-25 08:40:00|2043.6|2037.6|2041.6|2035.6|2043.6|2037.6|2041.6|2035.6|23
1685004300000|2023-05-25 08:45:00|2041.9|2035.9|2041.4|2035.4|2041.9|2035.9|2041.1|2035.1|7
1685004600000|2023-05-25 08:50:00|2041.1|2035.1|2041.6|2035.6|2041.9|2035.9|2041.1|2035.1|7
1685004900000|2023-05-25 08:55:00|2041.9|2035.9|2041.6|2035.6|2042.4|2036.4|2041.4|2035.4|14
1685005200000|2023-05-25 09:00:00|2041.4|2035.4|2039.4|2033.4|2041.6|2035.6|2039.4|2033.4|10
1685005500000|2023-05-25 09:05:00|2039.1|2033.1|2040.6|2034.6|2040.6|2034.6|2038.6|2032.6|10
1685005800000|2023-05-25 09:10:00|2040.4|2034.4|2039.9|2033.9|2040.6|2034.6|2039.4|2033.4|24
1685006100000|2023-05-25 09:15:00|2040.1|2034.1|2042.1|2036.1|2042.4|2036.4|2040.1|2034.1|9
1685006400000|2023-05-25 09:20:00|2041.9|2035.9|2041.6|2035.6|2042.4|2036.4|2041.6|2035.6|6
1685006700000|2023-05-25 09:25:00|2041.4|2035.4|2040.4|2034.4|2041.9|2035.9|2040.4|2034.4|20
1685007000000|2023-05-25 09:30:00|2040.6|2034.6|2040.6|2034.6|2040.9|2034.9|2039.9|2033.9|21
1685007300000|2023-05-25 09:35:00|2040.4|2034.4|2039.6|2033.6|2040.6|2034.6|2039.6|2033.6|17
1685007600000|2023-05-25 09:40:00|2039.4|2033.4|2039.4|2033.4|2041.4|2035.4|2039.1|2033.1|18
1685007900000|2023-05-25 09:45:00|2039.1|2033.1|2039.1|2033.1|2039.6|2033.6|2038.9|2032.9|7
1685008200000|2023-05-25 09:50:00|2038.9|2032.9|2040.1|2034.1|2040.1|2034.1|2038.9|2032.9|23
1685008500000|2023-05-25 09:55:00|2039.6|2033.6|2038.9|2032.9|2039.6|2033.6|2038.6|2032.6|8
1685008800000|2023-05-25 10:00:00|2038.6|2032.6|2034.9|2028.9|2038.6|2032.6|2034.6|2028.6|25
1685009100000|2023-05-25 10:05:00|2034.6|2028.6|2034.6|2028.6|2035.1|2029.1|2034.1|2028.1|10
1685009400000|2023-05-25 10:10:00|2034.9|2028.9|2035.4|2029.4|2035.4|2029.4|2034.4|2028.4|7
1685009700000|2023-05-25 10:15:00|2035.6|2029.6|2034.9|2028.9|2036.1|2030.1|2034.9|2028.9|10
1685010000000|2023-05-25 10:20:00|2034.6|2028.6|2034.6|2028.6|2035.4|2029.4|2034.4|2028.4|11
1685010300000|2023-05-25 10:25:00|2034.4|2028.4|2034.4|2028.4|2034.6|2028.6|2034.1|2028.1|9
1685010600000|2023-05-25 10:30:00|2034.1|2028.1|2033.9|2027.9|2034.9|2028.9|2033.9|2027.9|17
1685010900000|2023-05-25 10:35:00|2034.1|2028.1|2033.4|2027.4|2034.9|2028.9|2033.1|2027.1|16
1685011200000|2023-05-25 10:40:00|2033.1|2027.1|2033.4|2027.4|2033.9|2027.9|2033.1|2027.1|8
1685011500000|2023-05-25 10:45:00|2033.1|2027.1|2033.4|2027.4|2033.6|2027.6|2033.1|2027.1|8
1685011800000|2023-05-25 10:50:00|2033.6|2027.6|2034.6|2028.6|2035.6|2029.6|2033.4|2027.4|18
1685012100000|2023-05-25 10:55:00|2034.4|2028.4|2033.4|2027.4|2034.4|2028.4|2033.1|2027.1|16
1685012400000|2023-05-25 11:00:00|2033.6|2027.6|2033.4|2027.4|2033.6|2027.6|2032.9|2026.9|10
1685012700000|2023-05-25 11:05:00|2033.1|2027.1|2033.4|2027.4|2033.9|2027.9|2033.1|2027.1|10
1685013000000|2023-05-25 11:10:00|2033.1|2027.1|2033.4|2027.4|2033.9|2027.9|2033.1|2027.1|12
1685013300000|2023-05-25 11:15:00|2033.1|2027.1|2033.4|2027.4|2033.9|2027.9|2033.1|2027.1|11
1685013600000|2023-05-25 11:20:00|2033.6|2027.6|2033.1|2027.1|2033.6|2027.6|2033.1|2027.1|7
1685013900000|2023-05-25 11:25:00|2032.9|2026.9|2033.1|2027.1|2033.6|2027.6|2032.9|2026.9|6
1685014200000|2023-05-25 11:30:00|2032.9|2026.9|2031.4|2025.4|2033.1|2027.1|2031.1|2025.1|24
1685014500000|2023-05-25 11:35:00|2031.1|2025.1|2031.1|2025.1|2031.1|2025.1|2030.6|2024.6|5
1685014800000|2023-05-25 11:40:00|2030.9|2024.9|2033.9|2027.9|2034.9|2028.9|2030.6|2024.6|31
1685015100000|2023-05-25 11:45:00|2033.6|2027.6|2035.3|2029.3|2035.4|2029.4|2033.4|2027.4|12
1685015400000|2023-05-25 11:50:00|2035.4|2029.4|2038.3|2032.3|2038.9|2032.9|2034.8|2028.8|35
1685015700000|2023-05-25 11:55:00|2038.1|2032.1|2038.1|2032.1|2038.5|2032.5|2036.4|2030.4|44
1685016000000|2023-05-25 12:00:00|2037.9|2031.9|2036.1|2030.1|2037.9|2031.9|2036.1|2030.1|14
1685016300000|2023-05-25 12:05:00|2036.4|2030.4|2034.1|2028.1|2036.9|2030.9|2034.1|2028.1|16
1685016600000|2023-05-25 12:10:00|2034.4|2028.4|2034.4|2028.4|2035.6|2029.6|2034.1|2028.1|26
1685016900000|2023-05-25 12:15:00|2034.1|2028.1|2033.6|2027.6|2034.1|2028.1|2032.9|2026.9|10
1685017200000|2023-05-25 12:20:00|2033.4|2027.4|2033.4|2027.4|2033.6|2027.6|2033.1|2027.1|9
1685017500000|2023-05-25 12:25:00|2033.1|2027.1|2032.6|2026.6|2033.1|2027.1|2032.4|2026.4|7
1685017800000|2023-05-25 12:30:00|2032.4|2026.4|2032.4|2026.4|2033.9|2027.9|2032.1|2026.1|45
1685018100000|2023-05-25 12:35:00|2032.1|2026.1|2031.1|2025.1|2032.1|2026.1|2031.1|2025.1|18
1685018400000|2023-05-25 12:40:00|2030.9|2024.9|2031.6|2025.6|2032.1|2026.1|2030.6|2024.6|26
1685018700000|2023-05-25 12:45:00|2032.1|2026.1|2036.1|2030.1|2036.9|2030.9|2031.6|2025.6|59
1685019000000|2023-05-25 12:50:00|2036.4|2030.4|2038.4|2032.4|2038.6|2032.6|2036.4|2030.4|17
1685019300000|2023-05-25 12:55:00|2038.6|2032.6|2038.9|2032.9|2040.4|2034.4|2037.9|2031.9|49
1685019600000|2023-05-25 13:00:00|2038.6|2032.6|2042.3|2036.3|2043.4|2037.4|2037.9|2031.9|111
1685019900000|2023-05-25 13:05:00|2043.1|2037.1|2041.1|2035.1|2045|2039|2040.6|2034.6|81
1685020200000|2023-05-25 13:10:00|2040.9|2034.9|2042.1|2036.1|2044.4|2038.4|2040.9|2034.9|51
1685020500000|2023-05-25 13:15:00|2042.4|2036.4|2041.1|2035.1|2043.4|2037.4|2041.1|2035.1|33
1685020800000|2023-05-25 13:20:00|2040.9|2034.9|2042.1|2036.1|2042.1|2036.1|2040.6|2034.6|13
1685021100000|2023-05-25 13:25:00|2041.9|2035.9|2049.3|2043.3|2049.6|2043.6|2041.4|2035.4|82
1685021400000|2023-05-25 13:30:00|2049|2043|2058.1|2052.1|2061.6|2055.6|2048.6|2042.6|122
1685021700000|2023-05-25 13:35:00|2058|2052|2051.4|2045.4|2058|2052|2048.4|2042.4|69
1685022000000|2023-05-25 13:40:00|2051.1|2045.1|2060.8|2054.8|2063|2057|2050.6|2044.6|165
1685022300000|2023-05-25 13:45:00|2061.1|2055.1|2052.1|2046.1|2062.5|2056.5|2050.1|2044.1|109
1685022600000|2023-05-25 13:50:00|2052.3|2046.3|2054.4|2048.4|2056.1|2050.1|2050.6|2044.6|84
1685022900000|2023-05-25 13:55:00|2054.1|2048.1|2054.9|2048.9|2061.9|2055.9|2053.4|2047.4|90
1685023200000|2023-05-25 14:00:00|2054.6|2048.6|2059.4|2053.4|2059.4|2053.4|2052.1|2046.1|117
1685023500000|2023-05-25 14:05:00|2059.6|2053.6|2066.8|2060.8|2071.3|2065.3|2059.6|2053.6|183
1685023800000|2023-05-25 14:10:00|2066.6|2060.6|2064.4|2058.4|2067.1|2061.1|2064.1|2058.1|44
1685024100000|2023-05-25 14:15:00|2064.9|2058.9|2063.9|2057.9|2064.9|2058.9|2062.6|2056.6|42
1685024400000|2023-05-25 14:20:00|2064.1|2058.1|2073.1|2067.1|2073.9|2067.9|2064.1|2058.1|80
1685024700000|2023-05-25 14:25:00|2073.4|2067.4|2072.6|2066.6|2076.4|2070.4|2072|2066|116
1685025000000|2023-05-25 14:30:00|2072.4|2066.4|2074.9|2068.9|2079.1|2073.1|2072.4|2066.4|144
1685025300000|2023-05-25 14:35:00|2075.1|2069.1|2067.9|2061.9|2075.4|2069.4|2067.6|2061.6|71
1685025600000|2023-05-25 14:40:00|2067.6|2061.6|2067.1|2061.1|2078.1|2072.1|2066.6|2060.6|99
1685025900000|2023-05-25 14:45:00|2066.9|2060.9|2068.1|2062.1|2072.1|2066.1|2064.1|2058.1|80
1685026200000|2023-05-25 14:50:00|2068.6|2062.6|2063.9|2057.9|2071.4|2065.4|2063.9|2057.9|39
1685026500000|2023-05-25 14:55:00|2064.1|2058.1|2068.4|2062.4|2069.1|2063.1|2063.4|2057.4|46
1685026800000|2023-05-25 15:00:00|2068.6|2062.6|2064.4|2058.4|2068.6|2062.6|2063.4|2057.4|48
1685027100000|2023-05-25 15:05:00|2064.6|2058.6|2066.6|2060.6|2067.9|2061.9|2064.4|2058.4|35
1685027400000|2023-05-25 15:10:00|2066.4|2060.4|2074.1|2068.1|2074.9|2068.9|2064.6|2058.6|62
1685027700000|2023-05-25 15:15:00|2074.4|2068.4|2077.6|2071.6|2078.6|2072.6|2074.4|2068.4|122
1685028000000|2023-05-25 15:20:00|2077.4|2071.4|2075.6|2069.6|2077.4|2071.4|2074.1|2068.1|39
1685028300000|2023-05-25 15:25:00|2075.4|2069.4|2074.6|2068.6|2075.6|2069.6|2074.6|2068.6|10
1685028600000|2023-05-25 15:30:00|2074.9|2068.9|2074.9|2068.9|2077.6|2071.6|2074.9|2068.9|21
1685028900000|2023-05-25 15:35:00|2074.6|2068.6|2071.6|2065.6|2074.9|2068.9|2071.6|2065.6|27
1685029200000|2023-05-25 15:40:00|2071.4|2065.4|2070.9|2064.9|2072.9|2066.9|2070.6|2064.6|33
1685029500000|2023-05-25 15:45:00|2071.1|2065.1|2069.4|2063.4|2071.4|2065.4|2068.1|2062.1|36
1685029800000|2023-05-25 15:50:00|2069.6|2063.6|2069.1|2063.1|2069.6|2063.6|2068.4|2062.4|8
1685030100000|2023-05-25 15:55:00|2069.4|2063.4|2067.4|2061.4|2071.1|2065.1|2067.4|2061.4|20
1685030400000|2023-05-25 16:00:00|2067.6|2061.6|2066.6|2060.6|2067.9|2061.9|2065.9|2059.9|20
1685030700000|2023-05-25 16:05:00|2066.4|2060.4|2067.6|2061.6|2067.6|2061.6|2066.4|2060.4|5
1685031000000|2023-05-25 16:10:00|2067.4|2061.4|2066.9|2060.9|2067.6|2061.6|2066.4|2060.4|12
1685031300000|2023-05-25 16:15:00|2066.6|2060.6|2067.6|2061.6|2067.6|2061.6|2066.6|2060.6|7
1685031600000|2023-05-25 16:20:00|2067.4|2061.4|2066.9|2060.9|2067.9|2061.9|2066.4|2060.4|12
1685031900000|2023-05-25 16:25:00|2067.1|2061.1|2065.4|2059.4|2067.4|2061.4|2065.4|2059.4|15
1685032200000|2023-05-25 16:30:00|2065.6|2059.6|2065.9|2059.9|2066.4|2060.4|2065.6|2059.6|17
1685032500000|2023-05-25 16:35:00|2065.6|2059.6|2065.6|2059.6|2066.1|2060.1|2065.6|2059.6|9
1685032800000|2023-05-25 16:40:00|2065.4|2059.4|2065.1|2059.1|2065.4|2059.4|2064.9|2058.9|3
1685033100000|2023-05-25 16:45:00|2065.4|2059.4|2064.6|2058.6|2065.4|2059.4|2064.6|2058.6|7
1685033400000|2023-05-25 16:50:00|2064.9|2058.9|2065.4|2059.4|2065.6|2059.6|2064.9|2058.9|6
1685033700000|2023-05-25 16:55:00|2065.5|2059.5|2066.1|2060.1|2066.9|2060.9|2064.8|2058.8|25
1685034000000|2023-05-25 17:00:00|2066|2060|2065.1|2059.1|2066|2060|2063.6|2057.6|26
1685034300000|2023-05-25 17:05:00|2065|2059|2066|2060|2066|2060|2065|2059|3
1685035200000|2023-05-25 17:20:00|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|1
1685035800000|2023-05-25 17:30:00|2065.8|2059.8|2066|2060|2066.1|2060.1|2065.8|2059.8|4
1685036100000|2023-05-25 17:35:00|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|1
1685036400000|2023-05-25 17:40:00|2065.9|2059.9|2066.8|2060.8|2066.8|2060.8|2065.9|2059.9|4
1685037000000|2023-05-25 17:50:00|2066.5|2060.5|2066.3|2060.3|2066.6|2060.6|2066.3|2060.3|4
1685037300000|2023-05-25 17:55:00|2066|2060|2070.5|2051.8|2070.5|2060|2062.9|2048.3|22
1685059200000|2023-05-26 00:00:00|2062.1|2056.1|2062.3|2056.3|2062.4|2056.4|2062.1|2056.1|3
1685059500000|2023-05-26 00:05:00|2062.5|2056.5|2062.5|2056.5|2062.5|2056.5|2062.5|2056.5|1
1685059800000|2023-05-26 00:10:00|2062.3|2056.3|2062.5|2056.5|2062.8|2056.8|2062.3|2056.3|3
1685060100000|2023-05-26 00:15:00|2062.3|2056.3|2059.5|2053.5|2062.3|2056.3|2059.5|2053.5|6
1685060400000|2023-05-26 00:20:00|2059.3|2053.3|2060.3|2054.3|2060.3|2054.3|2059.3|2053.3|4
1685060700000|2023-05-26 00:25:00|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|1
1685062800000|2023-05-26 01:00:00|2060.8|2054.8|2066.8|2060.8|2066.9|2060.9|2060.8|2054.8|27
1685063100000|2023-05-26 01:05:00|2066.5|2060.5|2067|2061|2067|2061|2066.5|2060.5|3
1685063400000|2023-05-26 01:10:00|2067.3|2061.3|2065.5|2059.5|2068.5|2062.5|2065.1|2059.1|14
1685063700000|2023-05-26 01:15:00|2065.8|2059.8|2066|2060|2067.5|2061.5|2065.8|2059.8|13
1685064000000|2023-05-26 01:20:00|2065.8|2059.8|2065.5|2059.5|2065.8|2059.8|2065.3|2059.3|8
1685064300000|2023-05-26 01:25:00|2065.8|2059.8|2066.8|2060.8|2066.8|2060.8|2065.8|2059.8|3
1685064600000|2023-05-26 01:30:00|2066.5|2060.5|2068.3|2062.3|2068.3|2062.3|2065.5|2059.5|15
1685064900000|2023-05-26 01:35:00|2068|2062|2068.3|2062.3|2068.3|2062.3|2067.5|2061.5|4
1685065200000|2023-05-26 01:40:00|2068.5|2062.5|2068.5|2062.5|2068.5|2062.5|2068.5|2062.5|1
1685065800000|2023-05-26 01:50:00|2068.8|2062.8|2068.8|2062.8|2068.8|2062.8|2068.8|2062.8|1
1685066100000|2023-05-26 01:55:00|2069|2063|2068.5|2062.5|2069.3|2063.3|2068.5|2062.5|5
1685066400000|2023-05-26 02:00:00|2068.8|2062.8|2069.3|2063.3|2069.3|2063.3|2068.8|2062.8|3
1685066700000|2023-05-26 02:05:00|2069.5|2063.5|2070|2064|2070|2064|2069.5|2063.5|2
1685067000000|2023-05-26 02:10:00|2070.3|2064.3|2070.8|2064.8|2071|2065|2070.3|2064.3|5
1685067300000|2023-05-26 02:15:00|2071|2065|2069.5|2063.5|2071.3|2065.3|2069.5|2063.5|8
1685067600000|2023-05-26 02:20:00|2069.8|2063.8|2069.3|2063.3|2069.8|2063.8|2069.3|2063.3|3
1685068200000|2023-05-26 02:30:00|2069|2063|2069.5|2063.5|2069.8|2063.8|2069|2063|5
1685068500000|2023-05-26 02:35:00|2069.8|2063.8|2067.8|2061.8|2069.8|2063.8|2067.4|2061.4|8
1685068800000|2023-05-26 02:40:00|2067.5|2061.5|2067.8|2061.8|2068|2062|2067.5|2061.5|4
1685069100000|2023-05-26 02:45:00|2068|2062|2068.3|2062.3|2068.3|2062.3|2068|2062|2
1685069700000|2023-05-26 02:55:00|2068.5|2062.5|2068.3|2062.3|2068.5|2062.5|2068.3|2062.3|2
1685070000000|2023-05-26 03:00:00|2068.5|2062.5|2069.5|2063.5|2069.5|2063.5|2068.5|2062.5|7
1685070300000|2023-05-26 03:05:00|2069.8|2063.8|2069.5|2063.5|2070|2064|2069.5|2063.5|6
1685070600000|2023-05-26 03:10:00|2069.8|2063.8|2069.8|2063.8|2069.8|2063.8|2069.3|2063.3|7
1685070900000|2023-05-26 03:15:00|2069.5|2063.5|2070|2064|2070|2064|2069.3|2063.3|5
1685071200000|2023-05-26 03:20:00|2070.3|2064.3|2070.8|2064.8|2071|2065|2069.8|2063.8|35
1685071500000|2023-05-26 03:25:00|2070.5|2064.5|2071|2065|2071.5|2065.5|2069.5|2063.5|31
1685071800000|2023-05-26 03:30:00|2070.8|2064.8|2073.8|2067.8|2073.8|2067.8|2070|2064|25
1685072100000|2023-05-26 03:35:00|2073.5|2067.5|2073.8|2067.8|2073.8|2067.8|2073.5|2067.5|2
1685072400000|2023-05-26 03:40:00|2074|2068|2074.3|2068.3|2074.5|2068.5|2074|2068|6
1685072700000|2023-05-26 03:45:00|2074.5|2068.5|2074.5|2068.5|2074.5|2068.5|2074.5|2068.5|1
1685073000000|2023-05-26 03:50:00|2074.3|2068.3|2074|2068|2074.3|2068.3|2073.8|2067.8|3
1685073300000|2023-05-26 03:55:00|2073.8|2067.8|2073.3|2067.3|2073.8|2067.8|2073.3|2067.3|3
1685073900000|2023-05-26 04:05:00|2073.5|2067.5|2073.8|2067.8|2073.8|2067.8|2073.5|2067.5|2
1685074500000|2023-05-26 04:15:00|2074|2068|2073.3|2067.3|2074|2068|2072.8|2066.8|6
1685075100000|2023-05-26 04:25:00|2073.5|2067.5|2073.5|2067.5|2073.5|2067.5|2073.5|2067.5|1
1685075700000|2023-05-26 04:35:00|2073.8|2067.8|2074|2068|2074|2068|2073.8|2067.8|2
1685076000000|2023-05-26 04:40:00|2074.3|2068.3|2074.3|2068.3|2074.3|2068.3|2074.3|2068.3|1
1685077200000|2023-05-26 05:00:00|2074|2068|2074|2068|2074|2068|2073.8|2067.8|3
1685077500000|2023-05-26 05:05:00|2074.3|2068.3|2074.3|2068.3|2074.3|2068.3|2074.3|2068.3|1
1685078400000|2023-05-26 05:20:00|2074.5|2068.5|2074.5|2068.5|2074.5|2068.5|2074.5|2068.5|1
1685079000000|2023-05-26 05:30:00|2074.8|2068.8|2073.8|2067.8|2074.8|2068.8|2073.8|2067.8|12
1685079300000|2023-05-26 05:35:00|2073.5|2067.5|2074.9|2068.9|2075.8|2069.8|2072.8|2066.8|19
1685079600000|2023-05-26 05:40:00|2075|2069|2074.8|2068.8|2076.5|2070.5|2074.5|2068.5|15
1685079900000|2023-05-26 05:45:00|2074.5|2068.5|2073.8|2067.8|2074.5|2068.5|2073.8|2067.8|12
1685080200000|2023-05-26 05:50:00|2073.5|2067.5|2073.5|2067.5|2074|2068|2073.5|2067.5|6
1685080800000|2023-05-26 06:00:00|2073.3|2067.3|2073.5|2067.5|2073.5|2067.5|2073.3|2067.3|4
1685081100000|2023-05-26 06:05:00|2073.8|2067.8|2073.8|2067.8|2073.8|2067.8|2073.5|2067.5|3
1685081400000|2023-05-26 06:10:00|2074|2068|2073.5|2067.5|2075.6|2069.6|2073|2067|14
1685081700000|2023-05-26 06:15:00|2073.3|2067.3|2073.3|2067.3|2073.5|2067.5|2073|2067|7
1685082000000|2023-05-26 06:20:00|2073.5|2067.5|2074|2068|2074.8|2068.8|2073.5|2067.5|7
1685082300000|2023-05-26 06:25:00|2074.3|2068.3|2074|2068|2075.3|2069.3|2074|2068|12
1685082600000|2023-05-26 06:30:00|2074.3|2068.3|2074.3|2068.3|2074.3|2068.3|2074|2068|3
1685082900000|2023-05-26 06:35:00|2074.5|2068.5|2076.8|2070.8|2077.5|2071.5|2074.3|2068.3|19
1685083200000|2023-05-26 06:40:00|2076.5|2070.5|2077|2071|2077|2071|2075.3|2069.3|12
1685083500000|2023-05-26 06:45:00|2076.8|2070.8|2076.5|2070.5|2078.8|2072.8|2076.5|2070.5|25
1685083800000|2023-05-26 06:50:00|2076.3|2070.3|2077.3|2071.3|2077.3|2071.3|2076|2070|13
1685084100000|2023-05-26 06:55:00|2077.1|2071.1|2078.8|2072.8|2078.8|2072.8|2076.1|2070.1|16
1685084400000|2023-05-26 07:00:00|2078.6|2072.6|2089.4|2083.4|2089.4|2083.4|2076.3|2070.3|58
1685084700000|2023-05-26 07:05:00|2089.1|2083.1|2089.4|2083.4|2089.6|2083.6|2085.6|2079.6|43
1685085000000|2023-05-26 07:10:00|2089.5|2083.5|2090.4|2084.4|2090.6|2084.6|2088.6|2082.6|19
1685085300000|2023-05-26 07:15:00|2090.6|2084.6|2090.4|2084.4|2091.6|2085.6|2090.4|2084.4|11
1685085600000|2023-05-26 07:20:00|2091.1|2085.1|2087.9|2081.9|2092.1|2086.1|2087.1|2081.1|34
1685085900000|2023-05-26 07:25:00|2088.1|2082.1|2087.6|2081.6|2088.1|2082.1|2087.6|2081.6|7
1685086200000|2023-05-26 07:30:00|2087.4|2081.4|2087.6|2081.6|2087.6|2081.6|2087.4|2081.4|2
1685086500000|2023-05-26 07:35:00|2087.4|2081.4|2087.1|2081.1|2087.4|2081.4|2086.9|2080.9|6
1685086800000|2023-05-26 07:40:00|2087.4|2081.4|2087.1|2081.1|2087.6|2081.6|2087.1|2081.1|6
1685087100000|2023-05-26 07:45:00|2087.4|2081.4|2088.4|2082.4|2088.4|2082.4|2087.4|2081.4|10
1685087400000|2023-05-26 07:50:00|2088.6|2082.6|2087.1|2081.1|2088.9|2082.9|2086.9|2080.9|9
1685087700000|2023-05-26 07:55:00|2086.9|2080.9|2088.1|2082.1|2088.1|2082.1|2086.9|2080.9|3
1685088000000|2023-05-26 08:00:00|2088.4|2082.4|2085.6|2079.6|2089.1|2083.1|2085.1|2079.1|23
1685088300000|2023-05-26 08:05:00|2085.9|2079.9|2087.1|2081.1|2088.1|2082.1|2085.9|2079.9|19
1685088600000|2023-05-26 08:10:00|2086.9|2080.9|2087.5|2081.5|2090.9|2084.9|2086.6|2080.6|28
1685088900000|2023-05-26 08:15:00|2087.4|2081.4|2086.9|2080.9|2087.4|2081.4|2086.4|2080.4|17
1685089200000|2023-05-26 08:20:00|2086.6|2080.6|2084.6|2078.6|2086.9|2080.9|2084.6|2078.6|16
1685089500000|2023-05-26 08:25:00|2084.9|2078.9|2082.4|2076.4|2085.4|2079.4|2080.9|2074.9|31
1685089800000|2023-05-26 08:30:00|2082.1|2076.1|2078.4|2072.4|2082.4|2076.4|2078.4|2072.4|29
1685090100000|2023-05-26 08:35:00|2078.1|2072.1|2077.6|2071.6|2078.6|2072.6|2077.4|2071.4|20
1685090400000|2023-05-26 08:40:00|2077.9|2071.9|2077.9|2071.9|2078.1|2072.1|2076.1|2070.1|13
1685090700000|2023-05-26 08:45:00|2077.6|2071.6|2075.6|2069.6|2077.6|2071.6|2075.1|2069.1|27
1685091000000|2023-05-26 08:50:00|2075.4|2069.4|2075.4|2069.4|2075.4|2069.4|2075.4|2069.4|1
1685091300000|2023-05-26 08:55:00|2075.1|2069.1|2074.4|2068.4|2075.1|2069.1|2074.1|2068.1|11
1685091600000|2023-05-26 09:00:00|2074.6|2068.6|2073.9|2067.9|2074.6|2068.6|2073.6|2067.6|9
1685091900000|2023-05-26 09:05:00|2073.6|2067.6|2073.6|2067.6|2074.1|2068.1|2073.6|2067.6|13
1685092200000|2023-05-26 09:10:00|2073.9|2067.9|2072.6|2066.6|2074.1|2068.1|2071.1|2065.1|24
1685092500000|2023-05-26 09:15:00|2073.1|2067.1|2075.9|2069.9|2075.9|2069.9|2073.1|2067.1|11
1685092800000|2023-05-26 09:20:00|2075.6|2069.6|2075.1|2069.1|2075.6|2069.6|2073.9|2067.9|9
1685093100000|2023-05-26 09:25:00|2075.4|2069.4|2074.4|2068.4|2076.4|2070.4|2074.1|2068.1|14
1685093400000|2023-05-26 09:30:00|2074.1|2068.1|2073.4|2067.4|2074.1|2068.1|2072.6|2066.6|22
1685093700000|2023-05-26 09:35:00|2073.1|2067.1|2072.1|2066.1|2073.1|2067.1|2072.1|2066.1|6
1685094000000|2023-05-26 09:40:00|2072.4|2066.4|2072.9|2066.9|2073.4|2067.4|2072.4|2066.4|9
1685094300000|2023-05-26 09:45:00|2073.1|2067.1|2072.6|2066.6|2073.1|2067.1|2072.4|2066.4|5
1685094600000|2023-05-26 09:50:00|2072.4|2066.4|2072.6|2066.6|2072.6|2066.6|2072.4|2066.4|4
1685094900000|2023-05-26 09:55:00|2072.4|2066.4|2072.4|2066.4|2072.6|2066.6|2072.4|2066.4|3
1685095200000|2023-05-26 10:00:00|2072.1|2066.1|2071.9|2065.9|2072.1|2066.1|2071.4|2065.4|8
1685095500000|2023-05-26 10:05:00|2071.6|2065.6|2072.4|2066.4|2072.4|2066.4|2071.4|2065.4|3
1685095800000|2023-05-26 10:10:00|2072.1|2066.1|2072.1|2066.1|2072.4|2066.4|2071.9|2065.9|9
1685096100000|2023-05-26 10:15:00|2071.9|2065.9|2070.6|2064.6|2071.9|2065.9|2069.6|2063.6|12
1685096400000|2023-05-26 10:20:00|2070.9|2064.9|2072.9|2066.9|2072.9|2066.9|2070.9|2064.9|11
1685096700000|2023-05-26 10:25:00|2072.6|2066.6|2072.6|2066.6|2074.9|2068.9|2072.6|2066.6|14
1685097000000|2023-05-26 10:30:00|2072.9|2066.9|2074.6|2068.6|2074.9|2068.9|2072.9|2066.9|28
1685097300000|2023-05-26 10:35:00|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|2074.1|2068.1|3
1685097600000|2023-05-26 10:40:00|2074.1|2068.1|2073.4|2067.4|2074.1|2068.1|2073.1|2067.1|9
1685097900000|2023-05-26 10:45:00|2073.6|2067.6|2071.6|2065.6|2073.9|2067.9|2071.6|2065.6|11
1685098200000|2023-05-26 10:50:00|2070.4|2064.4|2070.4|2064.4|2072.4|2066.4|2070.1|2064.1|24
1685098500000|2023-05-26 10:55:00|2070.1|2064.1|2070.1|2064.1|2070.6|2064.6|2069.9|2063.9|9
1685098800000|2023-05-26 11:00:00|2069.9|2063.9|2070.9|2064.9|2073.9|2067.9|2069.9|2063.9|29
1685099100000|2023-05-26 11:05:00|2070.6|2064.6|2069.4|2063.4|2070.9|2064.9|2069.4|2063.4|9
1685099400000|2023-05-26 11:10:00|2069.6|2063.6|2068.9|2062.9|2069.6|2063.6|2068.4|2062.4|19
1685099700000|2023-05-26 11:15:00|2068.6|2062.6|2065.4|2059.4|2068.9|2062.9|2064.1|2058.1|24
1685100000000|2023-05-26 11:20:00|2065.1|2059.1|2073.6|2067.6|2073.6|2067.6|2064.9|2058.9|27
1685100300000|2023-05-26 11:25:00|2073.9|2067.9|2071.6|2065.6|2075.1|2069.1|2071.6|2065.6|8
1685100600000|2023-05-26 11:30:00|2071.4|2065.4|2068.6|2062.6|2071.4|2065.4|2068.6|2062.6|14
1685100900000|2023-05-26 11:35:00|2068.4|2062.4|2068.9|2062.9|2069.4|2063.4|2068.4|2062.4|14
1685101200000|2023-05-26 11:40:00|2069.6|2063.6|2071.4|2065.4|2071.9|2065.9|2069.6|2063.6|9
1685101500000|2023-05-26 11:45:00|2071.1|2065.1|2067.6|2061.6|2071.4|2065.4|2065.1|2059.1|34
1685101800000|2023-05-26 11:50:00|2067.4|2061.4|2067.4|2061.4|2067.4|2061.4|2064.9|2058.9|28
1685102100000|2023-05-26 11:55:00|2067.1|2061.1|2066.6|2060.6|2069.3|2063.3|2066.4|2060.4|23
1685102400000|2023-05-26 12:00:00|2066.4|2060.4|2065.6|2059.6|2067.6|2061.6|2065.6|2059.6|16
1685102700000|2023-05-26 12:05:00|2065.4|2059.4|2068.9|2062.9|2068.9|2062.9|2064.9|2058.9|23
1685103000000|2023-05-26 12:10:00|2068.6|2062.6|2071.4|2065.4|2071.4|2065.4|2067.9|2061.9|17
1685103300000|2023-05-26 12:15:00|2071.6|2065.6|2069.4|2063.4|2071.9|2065.9|2067.9|2061.9|28
1685103600000|2023-05-26 12:20:00|2069.1|2063.1|2067.6|2061.6|2069.6|2063.6|2067.6|2061.6|20
1685103900000|2023-05-26 12:25:00|2067.9|2061.9|2067.9|2061.9|2068.6|2062.6|2067.4|2061.4|14
1685104200000|2023-05-26 12:30:00|2067.6|2061.6|2065.4|2059.4|2067.6|2061.6|2064.4|2058.4|29
1685104500000|2023-05-26 12:35:00|2065.6|2059.6|2065.4|2059.4|2066.4|2060.4|2065.1|2059.1|16
1685104800000|2023-05-26 12:40:00|2065.6|2059.6|2066.4|2060.4|2066.6|2060.6|2065.1|2059.1|13
1685105100000|2023-05-26 12:45:00|2066.6|2060.6|2068.9|2062.9|2069.1|2063.1|2066.6|2060.6|13
1685105400000|2023-05-26 12:50:00|2070.1|2064.1|2068.4|2062.4|2072.3|2066.3|2068.4|2062.4|20
1685105700000|2023-05-26 12:55:00|2068.1|2062.1|2065.9|2059.9|2068.9|2062.9|2065.9|2059.9|11
1685106000000|2023-05-26 13:00:00|2066.1|2060.1|2066.9|2060.9|2068.9|2062.9|2065.1|2059.1|68
1685106300000|2023-05-26 13:05:00|2067.1|2061.1|2069.4|2063.4|2069.4|2063.4|2066.6|2060.6|38
1685106600000|2023-05-26 13:10:00|2069.6|2063.6|2070.6|2064.6|2071.6|2065.6|2069.6|2063.6|29
1685106900000|2023-05-26 13:15:00|2070.4|2064.4|2068.4|2062.4|2071.1|2065.1|2067.4|2061.4|32
1685107200000|2023-05-26 13:20:00|2068.1|2062.1|2064.4|2058.4|2068.6|2062.6|2064.4|2058.4|35
1685107500000|2023-05-26 13:25:00|2064.1|2058.1|2065.6|2059.6|2066.4|2060.4|2064.1|2058.1|16
1685107800000|2023-05-26 13:30:00|2065.9|2059.9|2066.4|2060.4|2068.4|2062.4|2065.9|2059.9|23
1685108100000|2023-05-26 13:35:00|2066.1|2060.1|2064.4|2058.4|2066.1|2060.1|2064.4|2058.4|18
1685108400000|2023-05-26 13:40:00|2064.1|2058.1|2068.4|2062.4|2068.6|2062.6|2064.1|2058.1|40
1685108700000|2023-05-26 13:45:00|2067.9|2061.9|2066.9|2060.9|2067.9|2061.9|2066.9|2060.9|11
1685109000000|2023-05-26 13:50:00|2067.4|2061.4|2064.1|2058.1|2067.4|2061.4|2064.1|2058.1|18
1685109300000|2023-05-26 13:55:00|2064.4|2058.4|2066.4|2060.4|2066.9|2060.9|2064.4|2058.4|21
1685109600000|2023-05-26 14:00:00|2066.6|2060.6|2069.4|2063.4|2069.4|2063.4|2066.4|2060.4|33
1685109900000|2023-05-26 14:05:00|2069.6|2063.6|2070.1|2064.1|2071.6|2065.6|2068.6|2062.6|43
1685110200000|2023-05-26 14:10:00|2069.9|2063.9|2069.6|2063.6|2071.1|2065.1|2069.4|2063.4|37
1685110500000|2023-05-26 14:15:00|2069.9|2063.9|2070.9|2064.9|2071.9|2065.9|2069.6|2063.6|52
1685110800000|2023-05-26 14:20:00|2070.6|2064.6|2071.1|2065.1|2071.6|2065.6|2070.6|2064.6|40
1685111100000|2023-05-26 14:25:00|2070.9|2064.9|2071.4|2065.4|2072.9|2066.9|2070.6|2064.6|27
1685111400000|2023-05-26 14:30:00|2071.6|2065.6|2071.6|2065.6|2072.4|2066.4|2069.6|2063.6|35
1685111700000|2023-05-26 14:35:00|2071.9|2065.9|2072.1|2066.1|2072.6|2066.6|2071.1|2065.1|21
1685112000000|2023-05-26 14:40:00|2072.4|2066.4|2072.1|2066.1|2073.9|2067.9|2072.1|2066.1|25
1685112300000|2023-05-26 14:45:00|2071.6|2065.6|2074.4|2068.4|2074.4|2068.4|2070.6|2064.6|26
1685112600000|2023-05-26 14:50:00|2074.1|2068.1|2071.1|2065.1|2074.1|2068.1|2071.1|2065.1|18
1685112900000|2023-05-26 14:55:00|2071.4|2065.4|2076.6|2070.6|2077.1|2071.1|2071.4|2065.4|56
1685113200000|2023-05-26 15:00:00|2076.9|2070.9|2076.9|2070.9|2077.4|2071.4|2074.4|2068.4|49
1685113500000|2023-05-26 15:05:00|2077.1|2071.1|2076.4|2070.4|2079.3|2073.3|2075.3|2069.3|42
1685113800000|2023-05-26 15:10:00|2076.6|2070.6|2078.6|2072.6|2078.9|2072.9|2076.6|2070.6|42
1685114100000|2023-05-26 15:15:00|2078.9|2072.9|2080.4|2074.4|2082.6|2076.6|2078.9|2072.9|156
1685114400000|2023-05-26 15:20:00|2080.6|2074.6|2076.4|2070.4|2080.6|2074.6|2075.6|2069.6|34
1685114700000|2023-05-26 15:25:00|2075.9|2069.9|2075.9|2069.9|2076.4|2070.4|2075.4|2069.4|17
1685115000000|2023-05-26 15:30:00|2076.1|2070.1|2076.9|2070.9|2078.6|2072.6|2076.1|2070.1|27
1685115300000|2023-05-26 15:35:00|2077.1|2071.1|2077.6|2071.6|2078.1|2072.1|2076.6|2070.6|14
1685115600000|2023-05-26 15:40:00|2077.1|2071.1|2073.4|2067.4|2077.1|2071.1|2072.9|2066.9|29
1685115900000|2023-05-26 15:45:00|2073.1|2067.1|2074.9|2068.9|2076.4|2070.4|2072.9|2066.9|14
1685116200000|2023-05-26 15:50:00|2074.6|2068.6|2075.4|2069.4|2076.4|2070.4|2074.6|2068.6|13
1685116500000|2023-05-26 15:55:00|2075.1|2069.1|2074.9|2068.9|2075.6|2069.6|2074.6|2068.6|10
1685116800000|2023-05-26 16:00:00|2075.6|2069.6|2076.1|2070.1|2076.1|2070.1|2075.6|2069.6|2
1685117100000|2023-05-26 16:05:00|2075.9|2069.9|2075.6|2069.6|2075.9|2069.9|2075.4|2069.4|4
1685117400000|2023-05-26 16:10:00|2075.9|2069.9|2074.9|2068.9|2076.4|2070.4|2073.4|2067.4|16
1685117700000|2023-05-26 16:15:00|2075.1|2069.1|2075.9|2069.9|2076.1|2070.1|2074.6|2068.6|17
1685118000000|2023-05-26 16:20:00|2076.1|2070.1|2075.9|2069.9|2076.4|2070.4|2074.6|2068.6|33
1685118300000|2023-05-26 16:25:00|2075.6|2069.6|2076.4|2070.4|2076.4|2070.4|2075.6|2069.6|10
1685118600000|2023-05-26 16:30:00|2076.1|2070.1|2076.1|2070.1|2076.4|2070.4|2075.9|2069.9|60
1685118900000|2023-05-26 16:35:00|2075.9|2069.9|2077.6|2071.6|2077.6|2071.6|2075.4|2069.4|16
1685119200000|2023-05-26 16:40:00|2077.9|2071.9|2077.6|2071.6|2077.9|2071.9|2077.6|2071.6|2
1685119500000|2023-05-26 16:45:00|2077.9|2071.9|2077.6|2071.6|2077.9|2071.9|2077.4|2071.4|4
1685119800000|2023-05-26 16:50:00|2077.9|2071.9|2077.9|2071.9|2078.4|2072.4|2077.9|2071.9|4
1685120100000|2023-05-26 16:55:00|2078.1|2072.1|2077.5|2071.5|2079.1|2073.1|2077.3|2071.3|24
1685120400000|2023-05-26 17:00:00|2077.6|2071.6|2077.8|2071.8|2078.6|2072.6|2077.6|2071.6|5
1685120700000|2023-05-26 17:05:00|2077.6|2071.6|2078.5|2072.5|2078.5|2072.5|2077.6|2071.6|2
1685121000000|2023-05-26 17:10:00|2078.6|2072.6|2079.1|2073.1|2079.3|2073.3|2078.6|2072.6|5
1685121900000|2023-05-26 17:25:00|2079.3|2073.3|2079.1|2073.1|2079.3|2073.3|2079.1|2073.1|2
1685122800000|2023-05-26 17:40:00|2079.5|2073.5|2079.8|2073.8|2079.8|2073.8|2079.5|2073.5|6
1685123100000|2023-05-26 17:45:00|2079.6|2073.6|2079.5|2073.5|2079.6|2073.6|2079.5|2073.5|2
1685123400000|2023-05-26 17:50:00|2079.4|2073.4|2079.6|2073.6|2079.6|2073.6|2079.4|2073.4|3
1685123700000|2023-05-26 17:55:00|2079.8|2073.8|2086|2067.3|2086|2073.8|2079.8|2067.3|2
1685404800000|2023-05-30 00:00:00|2074|2068|2074.8|2068.8|2074.8|2068.8|2074|2068|3
1685405100000|2023-05-30 00:05:00|2075|2069|2075.3|2069.3|2075.3|2069.3|2075|2069|2
1685405400000|2023-05-30 00:10:00|2075|2069|2074.8|2068.8|2075|2069|2074.8|2068.8|2
1685406000000|2023-05-30 00:20:00|2074.3|2068.3|2070|2064|2074.3|2068.3|2069.8|2063.8|5
1685406600000|2023-05-30 00:30:00|2070.3|2064.3|2070|2064|2070.3|2064.3|2070|2064|2
1685407200000|2023-05-30 00:40:00|2070.3|2064.3|2069.8|2063.8|2070.5|2064.5|2069.8|2063.8|4
1685407500000|2023-05-30 00:45:00|2069|2063|2070|2064|2070|2064|2068|2062|8
1685407800000|2023-05-30 00:50:00|2069.8|2063.8|2068.8|2062.8|2069.8|2063.8|2068.8|2062.8|5
1685408100000|2023-05-30 00:55:00|2069|2063|2071.8|2065.8|2071.8|2065.8|2069|2063|8
1685408400000|2023-05-30 01:00:00|2071|2065|2069.3|2063.3|2071.5|2065.5|2068.5|2062.5|27
1685408700000|2023-05-30 01:05:00|2069|2063|2067.8|2061.8|2069.8|2063.8|2067.8|2061.8|10
1685409000000|2023-05-30 01:10:00|2068.3|2062.3|2068.3|2062.3|2069.5|2063.5|2068.3|2062.3|7
1685409300000|2023-05-30 01:15:00|2068|2062|2070.8|2064.8|2071|2065|2068|2062|9
1685409600000|2023-05-30 01:20:00|2069.8|2063.8|2070.8|2064.8|2070.8|2064.8|2068.8|2062.8|5
1685409900000|2023-05-30 01:25:00|2069.8|2063.8|2068.5|2062.5|2069.8|2063.8|2068.5|2062.5|4
1685410200000|2023-05-30 01:30:00|2068.3|2062.3|2066.5|2060.5|2068.3|2062.3|2065.5|2059.5|10
1685410500000|2023-05-30 01:35:00|2066.3|2060.3|2067.8|2061.8|2068.3|2062.3|2066.3|2060.3|13
1685410800000|2023-05-30 01:40:00|2067.5|2061.5|2066.5|2060.5|2067.8|2061.8|2066.5|2060.5|7
1685411100000|2023-05-30 01:45:00|2066.8|2060.8|2067|2061|2067|2061|2066.8|2060.8|2
1685411400000|2023-05-30 01:50:00|2067.5|2061.5|2067.8|2061.8|2067.8|2061.8|2067.5|2061.5|2
1685411700000|2023-05-30 01:55:00|2067.5|2061.5|2068|2062|2068|2062|2067.5|2061.5|3
1685412000000|2023-05-30 02:00:00|2068.5|2062.5|2068.8|2062.8|2068.8|2062.8|2068.5|2062.5|2
1685412300000|2023-05-30 02:05:00|2069|2063|2069|2063|2069.3|2063.3|2069|2063|3
1685412600000|2023-05-30 02:10:00|2068.5|2062.5|2067.8|2061.8|2068.5|2062.5|2067.8|2061.8|2
1685412900000|2023-05-30 02:15:00|2068.8|2062.8|2068.3|2062.3|2068.8|2062.8|2068|2062|4
1685413500000|2023-05-30 02:25:00|2068|2062|2068|2062|2068|2062|2068|2062|1
1685413800000|2023-05-30 02:30:00|2067.8|2061.8|2066.5|2060.5|2067.8|2061.8|2066.5|2060.5|8
1685414100000|2023-05-30 02:35:00|2066.8|2060.8|2066.5|2060.5|2066.8|2060.8|2066.5|2060.5|2
1685414400000|2023-05-30 02:40:00|2066|2060|2066|2060|2066|2060|2065.5|2059.5|5
1685414700000|2023-05-30 02:45:00|2065.8|2059.8|2065.8|2059.8|2065.8|2059.8|2065.8|2059.8|1
1685415900000|2023-05-30 03:05:00|2065.5|2059.5|2065.3|2059.3|2065.5|2059.5|2064.3|2058.3|15
1685416200000|2023-05-30 03:10:00|2065.5|2059.5|2065|2059|2067.3|2061.3|2065|2059|21
1685416500000|2023-05-30 03:15:00|2064.8|2058.8|2064.8|2058.8|2064.8|2058.8|2064.5|2058.5|3
1685416800000|2023-05-30 03:20:00|2064.5|2058.5|2064.3|2058.3|2064.8|2058.8|2064.3|2058.3|30
1685417100000|2023-05-30 03:25:00|2064.5|2058.5|2064.8|2058.8|2064.8|2058.8|2064.3|2058.3|4
1685417400000|2023-05-30 03:30:00|2064.5|2058.5|2063.8|2057.8|2064.5|2058.5|2063.8|2057.8|4
1685418000000|2023-05-30 03:40:00|2064|2058|2064|2058|2064|2058|2064|2058|1
1685418300000|2023-05-30 03:45:00|2064.3|2058.3|2064.3|2058.3|2064.3|2058.3|2064.3|2058.3|1
1685419200000|2023-05-30 04:00:00|2064|2058|2064.3|2058.3|2064.3|2058.3|2064|2058|2
1685419800000|2023-05-30 04:10:00|2065|2059|2065|2059|2065.5|2059.5|2065|2059|3
1685420400000|2023-05-30 04:20:00|2064.8|2058.8|2064.8|2058.8|2064.8|2058.8|2064.5|2058.5|3
1685420700000|2023-05-30 04:25:00|2064.3|2058.3|2064.3|2058.3|2064.3|2058.3|2064|2058|3
1685421000000|2023-05-30 04:30:00|2064.8|2058.8|2065.3|2059.3|2065.3|2059.3|2064.8|2058.8|3
1685421300000|2023-05-30 04:35:00|2065|2059|2065|2059|2065|2059|2065|2059|1
1685421600000|2023-05-30 04:40:00|2066|2060|2066|2060|2066.5|2060.5|2066|2060|4
1685421900000|2023-05-30 04:45:00|2066.3|2060.3|2066.5|2060.5|2066.5|2060.5|2066.3|2060.3|2
1685422800000|2023-05-30 05:00:00|2066.3|2060.3|2066.5|2060.5|2066.5|2060.5|2066|2060|4
1685423100000|2023-05-30 05:05:00|2066.8|2060.8|2068.5|2062.5|2068.5|2062.5|2066.8|2060.8|2
1685423400000|2023-05-30 05:10:00|2068.3|2062.3|2066.8|2060.8|2068.3|2062.3|2066.8|2060.8|3
1685423700000|2023-05-30 05:15:00|2066.3|2060.3|2064.3|2058.3|2066.3|2060.3|2064.3|2058.3|6
1685424000000|2023-05-30 05:20:00|2064|2058|2063.3|2057.3|2064|2058|2063.3|2057.3|4
1685424300000|2023-05-30 05:25:00|2063|2057|2062.8|2056.8|2063|2057|2062.5|2056.5|3
1685424600000|2023-05-30 05:30:00|2062.5|2056.5|2061.8|2055.8|2062.5|2056.5|2061|2055|17
1685424900000|2023-05-30 05:35:00|2061.5|2055.5|2060.8|2054.8|2061.5|2055.5|2060.8|2054.8|6
1685425500000|2023-05-30 05:45:00|2060.5|2054.5|2059.5|2053.5|2060.5|2054.5|2059.5|2053.5|6
1685425800000|2023-05-30 05:50:00|2059.3|2053.3|2057.3|2051.3|2059.3|2053.3|2056.3|2050.3|32
1685426100000|2023-05-30 05:55:00|2057.5|2051.5|2059.3|2053.3|2059.8|2053.8|2057.5|2051.5|23
1685426400000|2023-05-30 06:00:00|2059.5|2053.5|2058.5|2052.5|2059.5|2053.5|2057.5|2051.5|14
1685426700000|2023-05-30 06:05:00|2058|2052|2057.5|2051.5|2058|2052|2057.5|2051.5|10
1685427000000|2023-05-30 06:10:00|2057.3|2051.3|2056.8|2050.8|2057.3|2051.3|2056.8|2050.8|11
1685427300000|2023-05-30 06:15:00|2056.5|2050.5|2057.3|2051.3|2057.3|2051.3|2056.5|2050.5|8
1685427600000|2023-05-30 06:20:00|2057.5|2051.5|2059.3|2053.3|2059.3|2053.3|2057.3|2051.3|12
1685427900000|2023-05-30 06:25:00|2059.5|2053.5|2059|2053|2059.5|2053.5|2058.8|2052.8|4
1685428200000|2023-05-30 06:30:00|2059.5|2053.5|2059.8|2053.8|2060|2054|2059|2053|12
1685428500000|2023-05-30 06:35:00|2059.5|2053.5|2059.3|2053.3|2059.8|2053.8|2059|2053|9
1685428800000|2023-05-30 06:40:00|2059.5|2053.5|2060|2054|2061.3|2055.3|2059.5|2053.5|10
1685429100000|2023-05-30 06:45:00|2059.8|2053.8|2059.8|2053.8|2059.8|2053.8|2059.8|2053.8|1
1685429400000|2023-05-30 06:50:00|2060|2054|2059.5|2053.5|2060.3|2054.3|2059.5|2053.5|5
1685429700000|2023-05-30 06:55:00|2059.4|2053.4|2057|2051|2060.6|2054.6|2056.9|2050.9|44
1685430000000|2023-05-30 07:00:00|2056.8|2050.8|2059|2053|2060.1|2054.1|2056.8|2050.8|57
1685430300000|2023-05-30 07:05:00|2058.9|2052.9|2063.4|2057.4|2064.9|2058.9|2058.3|2052.3|28
1685430600000|2023-05-30 07:10:00|2063.5|2057.5|2059.6|2053.6|2064.3|2058.3|2059.6|2053.6|33
1685430900000|2023-05-30 07:15:00|2059.4|2053.4|2056.6|2050.6|2059.6|2053.6|2056.6|2050.6|15
1685431200000|2023-05-30 07:20:00|2056.4|2050.4|2056.1|2050.1|2056.4|2050.4|2054.6|2048.6|11
1685431500000|2023-05-30 07:25:00|2055.9|2049.9|2055.6|2049.6|2055.9|2049.9|2054.6|2048.6|17
1685431800000|2023-05-30 07:30:00|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|1
1685432100000|2023-05-30 07:35:00|2055.6|2049.6|2060.1|2054.1|2060.5|2054.5|2055.6|2049.6|20
1685432400000|2023-05-30 07:40:00|2059.9|2053.9|2062.5|2056.5|2063|2057|2059.4|2053.4|22
1685432700000|2023-05-30 07:45:00|2062.3|2056.3|2062.4|2056.4|2062.4|2056.4|2062.1|2056.1|3
1685433000000|2023-05-30 07:50:00|2062.6|2056.6|2062.1|2056.1|2062.6|2056.6|2061.9|2055.9|9
1685433300000|2023-05-30 07:55:00|2062.4|2056.4|2064.1|2058.1|2065.1|2059.1|2062.4|2056.4|22
1685433600000|2023-05-30 08:00:00|2064.4|2058.4|2062.9|2056.9|2064.6|2058.6|2062.9|2056.9|11
1685433900000|2023-05-30 08:05:00|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|1
1685434200000|2023-05-30 08:10:00|2062.4|2056.4|2055.6|2049.6|2062.4|2056.4|2055.5|2049.5|36
1685434500000|2023-05-30 08:15:00|2055.4|2049.4|2054.6|2048.6|2055.4|2049.4|2053.6|2047.6|29
1685434800000|2023-05-30 08:20:00|2054.4|2048.4|2057.3|2051.3|2057.6|2051.6|2053.9|2047.9|19
1685435100000|2023-05-30 08:25:00|2057.4|2051.4|2057.6|2051.6|2058.9|2052.9|2057.4|2051.4|20
1685435400000|2023-05-30 08:30:00|2057.9|2051.9|2059.4|2053.4|2059.4|2053.4|2057.6|2051.6|11
1685435700000|2023-05-30 08:35:00|2059.1|2053.1|2057.9|2051.9|2059.1|2053.1|2057.9|2051.9|14
1685436000000|2023-05-30 08:40:00|2057.6|2051.6|2057.4|2051.4|2058.1|2052.1|2057.4|2051.4|8
1685436300000|2023-05-30 08:45:00|2057.6|2051.6|2057.4|2051.4|2057.9|2051.9|2057.4|2051.4|4
1685436600000|2023-05-30 08:50:00|2057.1|2051.1|2056.4|2050.4|2057.1|2051.1|2056.4|2050.4|4
1685436900000|2023-05-30 08:55:00|2056.9|2050.9|2054|2048|2056.9|2050.9|2054|2048|11
1685437200000|2023-05-30 09:00:00|2053.9|2047.9|2056.9|2050.9|2056.9|2050.9|2053.4|2047.4|16
1685437500000|2023-05-30 09:05:00|2057.1|2051.1|2057.6|2051.6|2058.4|2052.4|2056.4|2050.4|16
1685437800000|2023-05-30 09:10:00|2057.9|2051.9|2056.6|2050.6|2058.4|2052.4|2055.9|2049.9|14
1685438100000|2023-05-30 09:15:00|2056.4|2050.4|2057.1|2051.1|2057.1|2051.1|2055.9|2049.9|8
1685438400000|2023-05-30 09:20:00|2056.9|2050.9|2059.4|2053.4|2059.4|2053.4|2056.1|2050.1|13
1685438700000|2023-05-30 09:25:00|2059.6|2053.6|2059.4|2053.4|2061.6|2055.6|2058.6|2052.6|24
1685439000000|2023-05-30 09:30:00|2059.6|2053.6|2057.1|2051.1|2059.9|2053.9|2057.1|2051.1|17
1685439300000|2023-05-30 09:35:00|2057.4|2051.4|2055.9|2049.9|2057.4|2051.4|2055.9|2049.9|9
1685439600000|2023-05-30 09:40:00|2055.6|2049.6|2054.9|2048.9|2055.6|2049.6|2053.9|2047.9|15
1685439900000|2023-05-30 09:45:00|2055.1|2049.1|2055.4|2049.4|2056.6|2050.6|2055.1|2049.1|13
1685440500000|2023-05-30 09:55:00|2055.6|2049.6|2055.1|2049.1|2056.6|2050.6|2055.1|2049.1|6
1685440800000|2023-05-30 10:00:00|2055.4|2049.4|2057.3|2051.3|2057.6|2051.6|2055.4|2049.4|24
1685441100000|2023-05-30 10:05:00|2057.5|2051.5|2057.4|2051.4|2057.6|2051.6|2056.9|2050.9|11
1685441400000|2023-05-30 10:10:00|2057.1|2051.1|2056.4|2050.4|2057.1|2051.1|2055.9|2049.9|9
1685441700000|2023-05-30 10:15:00|2056.1|2050.1|2056.4|2050.4|2056.6|2050.6|2055.6|2049.6|7
1685442000000|2023-05-30 10:20:00|2056.1|2050.1|2055.9|2049.9|2056.1|2050.1|2055.4|2049.4|10
1685442300000|2023-05-30 10:25:00|2055.6|2049.6|2054.6|2048.6|2055.6|2049.6|2054.6|2048.6|9
1685442600000|2023-05-30 10:30:00|2054.4|2048.4|2053.4|2047.4|2054.4|2048.4|2053.4|2047.4|2
1685442900000|2023-05-30 10:35:00|2053.6|2047.6|2056.1|2050.1|2056.1|2050.1|2053.6|2047.6|14
1685443200000|2023-05-30 10:40:00|2056.4|2050.4|2057.9|2051.9|2057.9|2051.9|2055.9|2049.9|15
1685443500000|2023-05-30 10:45:00|2058.4|2052.4|2059.6|2053.6|2060.4|2054.4|2057.9|2051.9|27
1685443800000|2023-05-30 10:50:00|2059.4|2053.4|2060.8|2054.8|2061.8|2055.8|2057.4|2051.4|21
1685444100000|2023-05-30 10:55:00|2060.9|2054.9|2059.6|2053.6|2061.1|2055.1|2059.6|2053.6|14
1685444400000|2023-05-30 11:00:00|2059.4|2053.4|2058.6|2052.6|2059.4|2053.4|2058.4|2052.4|16
1685444700000|2023-05-30 11:05:00|2058.4|2052.4|2058.4|2052.4|2060.1|2054.1|2056.9|2050.9|41
1685445000000|2023-05-30 11:10:00|2058.1|2052.1|2060.1|2054.1|2060.1|2054.1|2056.6|2050.6|19
1685445300000|2023-05-30 11:15:00|2059.9|2053.9|2060.1|2054.1|2060.1|2054.1|2058.9|2052.9|18
1685445600000|2023-05-30 11:20:00|2060.4|2054.4|2064.1|2058.1|2064.1|2058.1|2059.9|2053.9|16
1685445900000|2023-05-30 11:25:00|2064|2058|2063.1|2057.1|2065.5|2059.5|2063.1|2057.1|25
1685446200000|2023-05-30 11:30:00|2062.9|2056.9|2064.9|2058.9|2064.9|2058.9|2062.9|2056.9|13
1685446500000|2023-05-30 11:35:00|2064.6|2058.6|2070.9|2064.9|2071.6|2065.6|2064.4|2058.4|35
1685446800000|2023-05-30 11:40:00|2071.1|2065.1|2072.1|2066.1|2075.6|2069.6|2069.9|2063.9|53
1685447100000|2023-05-30 11:45:00|2072|2066|2075.6|2069.6|2077.9|2071.9|2071.9|2065.9|79
1685447400000|2023-05-30 11:50:00|2075.9|2069.9|2074.9|2068.9|2077.4|2071.4|2073.9|2067.9|37
1685447700000|2023-05-30 11:55:00|2074.6|2068.6|2074.6|2068.6|2074.9|2068.9|2072.9|2066.9|15
1685448000000|2023-05-30 12:00:00|2074.4|2068.4|2073.1|2067.1|2074.4|2068.4|2073.1|2067.1|15
1685448300000|2023-05-30 12:05:00|2073.4|2067.4|2073.9|2067.9|2073.9|2067.9|2072.1|2066.1|20
1685448600000|2023-05-30 12:10:00|2074.1|2068.1|2074.9|2068.9|2079.4|2073.4|2074.1|2068.1|22
1685448900000|2023-05-30 12:15:00|2074.6|2068.6|2074.1|2068.1|2075.9|2069.9|2073.4|2067.4|31
1685449200000|2023-05-30 12:20:00|2074.4|2068.4|2073.9|2067.9|2074.9|2068.9|2073.9|2067.9|6
1685449500000|2023-05-30 12:25:00|2073.6|2067.6|2073.1|2067.1|2073.6|2067.6|2072.9|2066.9|7
1685449800000|2023-05-30 12:30:00|2073.4|2067.4|2076.4|2070.4|2078.1|2072.1|2073.4|2067.4|32
1685450100000|2023-05-30 12:35:00|2076.1|2070.1|2073.9|2067.9|2076.1|2070.1|2072.9|2066.9|15
1685450400000|2023-05-30 12:40:00|2073.6|2067.6|2075.9|2069.9|2077.9|2071.9|2073.6|2067.6|23
1685450700000|2023-05-30 12:45:00|2075.6|2069.6|2073.4|2067.4|2075.6|2069.6|2073.4|2067.4|16
1685451000000|2023-05-30 12:50:00|2073.1|2067.1|2075.6|2069.6|2075.6|2069.6|2073.1|2067.1|5
1685451300000|2023-05-30 12:55:00|2075.4|2069.4|2075.4|2069.4|2076|2070|2074.4|2068.4|34
1685451600000|2023-05-30 13:00:00|2075.1|2069.1|2069.6|2063.6|2075.5|2069.5|2068.4|2062.4|114
1685451900000|2023-05-30 13:05:00|2069.9|2063.9|2071.9|2065.9|2072.6|2066.6|2069.6|2063.6|33
1685452200000|2023-05-30 13:10:00|2071.6|2065.6|2069.6|2063.6|2071.9|2065.9|2069.4|2063.4|29
1685452500000|2023-05-30 13:15:00|2069.4|2063.4|2065.4|2059.4|2069.6|2063.6|2065.1|2059.1|37
1685452800000|2023-05-30 13:20:00|2065.1|2059.1|2066.1|2060.1|2069.1|2063.1|2064.9|2058.9|34
1685453100000|2023-05-30 13:25:00|2065.9|2059.9|2065.9|2059.9|2066.4|2060.4|2064.4|2058.4|15
1685453400000|2023-05-30 13:30:00|2065.6|2059.6|2064.1|2058.1|2065.9|2059.9|2064.1|2058.1|17
1685453700000|2023-05-30 13:35:00|2064.4|2058.4|2064.1|2058.1|2064.4|2058.4|2063.9|2057.9|6
1685454000000|2023-05-30 13:40:00|2064.4|2058.4|2063.9|2057.9|2064.9|2058.9|2063.9|2057.9|11
1685454300000|2023-05-30 13:45:00|2063.6|2057.6|2063.6|2057.6|2064.1|2058.1|2062.9|2056.9|33
1685454600000|2023-05-30 13:50:00|2063.9|2057.9|2063.4|2057.4|2063.9|2057.9|2062.9|2056.9|9
1685454900000|2023-05-30 13:55:00|2063.6|2057.6|2064.1|2058.1|2064.4|2058.4|2063.4|2057.4|21
1685455200000|2023-05-30 14:00:00|2063.9|2057.9|2063.6|2057.6|2064.1|2058.1|2063.1|2057.1|20
1685455500000|2023-05-30 14:05:00|2063.4|2057.4|2064.1|2058.1|2065.4|2059.4|2062.9|2056.9|33
1685455800000|2023-05-30 14:10:00|2064.4|2058.4|2063.1|2057.1|2065.8|2059.8|2062.6|2056.6|51
1685456100000|2023-05-30 14:15:00|2063.4|2057.4|2062.4|2056.4|2063.4|2057.4|2062.1|2056.1|9
1685456400000|2023-05-30 14:20:00|2063.1|2057.1|2063.4|2057.4|2063.6|2057.6|2063.1|2057.1|8
1685456700000|2023-05-30 14:25:00|2063.6|2057.6|2062.9|2056.9|2063.6|2057.6|2062.4|2056.4|18
1685457000000|2023-05-30 14:30:00|2062.6|2056.6|2063.4|2057.4|2063.4|2057.4|2062.4|2056.4|14
1685457300000|2023-05-30 14:35:00|2063.6|2057.6|2065.9|2059.9|2065.9|2059.9|2063.1|2057.1|25
1685457600000|2023-05-30 14:40:00|2066.1|2060.1|2064.9|2058.9|2066.4|2060.4|2064.6|2058.6|20
1685457900000|2023-05-30 14:45:00|2064.6|2058.6|2064.1|2058.1|2064.6|2058.6|2061.6|2055.6|31
1685458200000|2023-05-30 14:50:00|2063.9|2057.9|2063.1|2057.1|2063.9|2057.9|2062.4|2056.4|15
1685458500000|2023-05-30 14:55:00|2063.4|2057.4|2060.1|2054.1|2063.6|2057.6|2060.1|2054.1|24
1685458800000|2023-05-30 15:00:00|2060.4|2054.4|2060.6|2054.6|2061.9|2055.9|2059.9|2053.9|24
1685459100000|2023-05-30 15:05:00|2060.4|2054.4|2060.4|2054.4|2061.9|2055.9|2060.1|2054.1|15
1685459400000|2023-05-30 15:10:00|2061.1|2055.1|2061.6|2055.6|2062.6|2056.6|2060.1|2054.1|31
1685459700000|2023-05-30 15:15:00|2061.4|2055.4|2067.6|2061.6|2068.6|2062.6|2061.4|2055.4|53
1685460000000|2023-05-30 15:20:00|2067.4|2061.4|2064.4|2058.4|2067.6|2061.6|2063.1|2057.1|24
1685460300000|2023-05-30 15:25:00|2064.1|2058.1|2064.9|2058.9|2064.9|2058.9|2063.4|2057.4|16
1685460600000|2023-05-30 15:30:00|2065.1|2059.1|2064.6|2058.6|2065.9|2059.9|2064.6|2058.6|10
1685460900000|2023-05-30 15:35:00|2064.4|2058.4|2067.4|2061.4|2067.6|2061.6|2063.9|2057.9|30
1685461200000|2023-05-30 15:40:00|2067.6|2061.6|2067.6|2061.6|2068.1|2062.1|2067.6|2061.6|8
1685461500000|2023-05-30 15:45:00|2067.9|2061.9|2068.4|2062.4|2069.1|2063.1|2067.9|2061.9|17
1685461800000|2023-05-30 15:50:00|2068.6|2062.6|2068.6|2062.6|2069.4|2063.4|2068.6|2062.6|7
1685462100000|2023-05-30 15:55:00|2068.4|2062.4|2068.4|2062.4|2068.4|2062.4|2068.1|2062.1|7
1685462400000|2023-05-30 16:00:00|2067.9|2061.9|2068.4|2062.4|2068.9|2062.9|2067.4|2061.4|10
1685463000000|2023-05-30 16:10:00|2068.1|2062.1|2068.1|2062.1|2068.1|2062.1|2068.1|2062.1|1
1685463300000|2023-05-30 16:15:00|2067.9|2061.9|2067.6|2061.6|2067.9|2061.9|2067.6|2061.6|2
1685463900000|2023-05-30 16:25:00|2067.4|2061.4|2066.6|2060.6|2067.4|2061.4|2066.6|2060.6|3
1685464200000|2023-05-30 16:30:00|2066.9|2060.9|2066.9|2060.9|2067.4|2061.4|2066.9|2060.9|4
1685464500000|2023-05-30 16:35:00|2067.1|2061.1|2069.1|2063.1|2069.1|2063.1|2067.1|2061.1|5
1685465100000|2023-05-30 16:45:00|2068.9|2062.9|2067.9|2061.9|2068.9|2062.9|2067.9|2061.9|4
1685465400000|2023-05-30 16:50:00|2067.6|2061.6|2067.1|2061.1|2067.6|2061.6|2067.1|2061.1|5
1685465700000|2023-05-30 16:55:00|2067.4|2061.4|2070.4|2064.4|2070.6|2064.6|2067.4|2061.4|32
1685466000000|2023-05-30 17:00:00|2070.3|2064.3|2069.6|2063.6|2070.3|2064.3|2069.6|2063.6|9
1685466600000|2023-05-30 17:10:00|2069.9|2063.9|2070|2064|2070|2064|2069.9|2063.9|2
1685467500000|2023-05-30 17:25:00|2069.9|2063.9|2070|2064|2070|2064|2069.9|2063.9|2
1685467800000|2023-05-30 17:30:00|2070.1|2064.1|2069.9|2063.9|2070.1|2064.1|2069.9|2063.9|3
1685468400000|2023-05-30 17:40:00|2070.1|2064.1|2069.8|2063.8|2070.1|2064.1|2069.8|2063.8|3
1685468700000|2023-05-30 17:45:00|2069.6|2063.6|2069.9|2063.9|2069.9|2063.9|2069.6|2063.6|2
1685469000000|2023-05-30 17:50:00|2070.9|2064.9|2070.6|2064.6|2070.9|2064.9|2070.6|2064.6|2
1685469300000|2023-05-30 17:55:00|2070.8|2064.8|2079.3|2060.5|2079.3|2064.9|2070.8|2058.5|7
1685491200000|2023-05-31 00:00:00|2069.6|2063.6|2068.6|2062.6|2069.6|2063.6|2068.6|2062.6|3
1685491500000|2023-05-31 00:05:00|2068.8|2062.8|2071|2065|2072|2066|2068.8|2062.8|12
1685494800000|2023-05-31 01:00:00|2070.8|2064.8|2066.6|2060.6|2070.8|2064.8|2065.1|2059.1|28
1685495100000|2023-05-31 01:05:00|2066.8|2060.8|2067|2061|2067.3|2061.3|2066.8|2060.8|6
1685495400000|2023-05-31 01:10:00|2066.8|2060.8|2066.3|2060.3|2066.8|2060.8|2065.5|2059.5|8
1685495700000|2023-05-31 01:15:00|2066.5|2060.5|2066.3|2060.3|2067.3|2061.3|2065.3|2059.3|17
1685496000000|2023-05-31 01:20:00|2066|2060|2066|2060|2066|2060|2065.3|2059.3|6
1685496300000|2023-05-31 01:25:00|2066.3|2060.3|2065.8|2059.8|2066.3|2060.3|2065.8|2059.8|5
1685496600000|2023-05-31 01:30:00|2066|2060|2063.8|2057.8|2066|2060|2063.5|2057.5|22
1685496900000|2023-05-31 01:35:00|2063.5|2057.5|2062.8|2056.8|2063.8|2057.8|2062.5|2056.5|14
1685497200000|2023-05-31 01:40:00|2063|2057|2063|2057|2063.5|2057.5|2063|2057|4
1685497500000|2023-05-31 01:45:00|2062.5|2056.5|2062.5|2056.5|2062.8|2056.8|2062.3|2056.3|7
1685497800000|2023-05-31 01:50:00|2062.8|2056.8|2063.3|2057.3|2063.8|2057.8|2062.8|2056.8|13
1685498100000|2023-05-31 01:55:00|2063.5|2057.5|2062.3|2056.3|2063.6|2057.6|2061.9|2055.9|146
1685498400000|2023-05-31 02:00:00|2062|2056|2061.5|2055.5|2062.1|2056.1|2060.8|2054.8|77
1685498700000|2023-05-31 02:05:00|2061.3|2055.3|2060.8|2054.8|2061.5|2055.5|2060.8|2054.8|41
1685499000000|2023-05-31 02:10:00|2061|2055|2060.8|2054.8|2061|2055|2060.8|2054.8|50
1685499300000|2023-05-31 02:15:00|2061|2055|2061|2055|2061|2055|2061|2055|1
1685499600000|2023-05-31 02:20:00|2060.8|2054.8|2060.8|2054.8|2060.8|2054.8|2060.8|2054.8|1
1685499900000|2023-05-31 02:25:00|2061|2055|2067.3|2061.3|2067.3|2061.3|2061|2055|15
1685500200000|2023-05-31 02:30:00|2067|2061|2060.5|2054.5|2067|2061|2060.3|2054.3|17
1685500500000|2023-05-31 02:35:00|2060.3|2054.3|2060.3|2054.3|2060.5|2054.5|2060|2054|11
1685500800000|2023-05-31 02:40:00|2060|2054|2060.3|2054.3|2060.3|2054.3|2060|2054|4
1685501100000|2023-05-31 02:45:00|2060|2054|2060|2054|2060|2054|2060|2054|1
1685501400000|2023-05-31 02:50:00|2059.5|2053.5|2059.8|2053.8|2059.8|2053.8|2059|2053|5
1685501700000|2023-05-31 02:55:00|2060|2054|2060|2054|2060|2054|2060|2054|1
1685502000000|2023-05-31 03:00:00|2059.8|2053.8|2061.5|2055.5|2061.5|2055.5|2058.5|2052.5|17
1685502300000|2023-05-31 03:05:00|2061.3|2055.3|2060.8|2054.8|2061.3|2055.3|2060.8|2054.8|3
1685502600000|2023-05-31 03:10:00|2060.5|2054.5|2060|2054|2060.5|2054.5|2059.8|2053.8|4
1685502900000|2023-05-31 03:15:00|2059.8|2053.8|2058.3|2052.3|2059.8|2053.8|2057.8|2051.8|10
1685503200000|2023-05-31 03:20:00|2058.5|2052.5|2059|2053|2059|2053|2058|2052|6
1685503500000|2023-05-31 03:25:00|2058.8|2052.8|2059|2053|2059.5|2053.5|2058.5|2052.5|12
1685505600000|2023-05-31 04:00:00|2058.8|2052.8|2058.8|2052.8|2058.8|2052.8|2058.8|2052.8|1
1685505900000|2023-05-31 04:05:00|2059|2053|2059|2053|2059.3|2053.3|2059|2053|3
1685507100000|2023-05-31 04:25:00|2060|2054|2061|2055|2061|2055|2060|2054|2
1685507400000|2023-05-31 04:30:00|2062.5|2056.5|2062|2056|2062.5|2056.5|2062|2056|2
1685507700000|2023-05-31 04:35:00|2061.5|2055.5|2060|2054|2061.8|2055.8|2060|2054|4
1685508000000|2023-05-31 04:40:00|2060.3|2054.3|2060.3|2054.3|2060.3|2054.3|2059.5|2053.5|5
1685508900000|2023-05-31 04:55:00|2060.5|2054.5|2060|2054|2060.5|2054.5|2060|2054|3
1685509200000|2023-05-31 05:00:00|2059.8|2053.8|2059.8|2053.8|2059.8|2053.8|2059.8|2053.8|1
1685510100000|2023-05-31 05:15:00|2059.5|2053.5|2060|2054|2060|2054|2059.3|2053.3|5
1685510400000|2023-05-31 05:20:00|2059.8|2053.8|2059.8|2053.8|2059.8|2053.8|2059.8|2053.8|1
1685511000000|2023-05-31 05:30:00|2059.5|2053.5|2057|2051|2059.5|2053.5|2057|2051|27
1685511300000|2023-05-31 05:35:00|2056.8|2050.8|2056.8|2050.8|2057.3|2051.3|2056.5|2050.5|11
1685511600000|2023-05-31 05:40:00|2056.5|2050.5|2056.5|2050.5|2056.8|2050.8|2056.3|2050.3|15
1685511900000|2023-05-31 05:45:00|2056.3|2050.3|2056.8|2050.8|2058|2052|2056.3|2050.3|11
1685512200000|2023-05-31 05:50:00|2057|2051|2057.8|2051.8|2057.8|2051.8|2055.3|2049.3|43
1685512500000|2023-05-31 05:55:00|2057.5|2051.5|2058.8|2052.8|2058.8|2052.8|2057.3|2051.3|10
1685512800000|2023-05-31 06:00:00|2059.5|2053.5|2057.8|2051.8|2059.8|2053.8|2056.8|2050.8|20
1685513100000|2023-05-31 06:05:00|2057.5|2051.5|2056|2050|2057.8|2051.8|2056|2050|11
1685513400000|2023-05-31 06:10:00|2055.8|2049.8|2055.5|2049.5|2057|2051|2055.3|2049.3|15
1685513700000|2023-05-31 06:15:00|2055.3|2049.3|2054.8|2048.8|2057|2051|2054.8|2048.8|17
1685514000000|2023-05-31 06:20:00|2055.5|2049.5|2054.8|2048.8|2056.8|2050.8|2054.5|2048.5|13
1685514300000|2023-05-31 06:25:00|2054.5|2048.5|2055.3|2049.3|2055.3|2049.3|2053.8|2047.8|11
1685514600000|2023-05-31 06:30:00|2055|2049|2055.3|2049.3|2055.3|2049.3|2054.5|2048.5|5
1685514900000|2023-05-31 06:35:00|2055|2049|2057.3|2051.3|2057.3|2051.3|2055|2049|9
1685515200000|2023-05-31 06:40:00|2057.5|2051.5|2059.5|2053.5|2061.5|2055.5|2057.5|2051.5|27
1685515500000|2023-05-31 06:45:00|2059.8|2053.8|2061.5|2055.5|2061.5|2055.5|2059.8|2053.8|11
1685515800000|2023-05-31 06:50:00|2061.3|2055.3|2059.3|2053.3|2061.3|2055.3|2059.3|2053.3|12
1685516100000|2023-05-31 06:55:00|2059.4|2053.4|2054.5|2048.5|2059.4|2053.4|2054.5|2048.5|42
1685516400000|2023-05-31 07:00:00|2054.6|2048.6|2056.4|2050.4|2057|2051|2052.8|2046.8|41
1685516700000|2023-05-31 07:05:00|2056.1|2050.1|2056.9|2050.9|2058.1|2052.1|2056.1|2050.1|24
1685517000000|2023-05-31 07:10:00|2056.6|2050.6|2056.1|2050.1|2057.1|2051.1|2055.9|2049.9|11
1685517300000|2023-05-31 07:15:00|2055.9|2049.9|2055.4|2049.4|2056.9|2050.9|2055.1|2049.1|20
1685517600000|2023-05-31 07:20:00|2055.1|2049.1|2052.4|2046.4|2055.1|2049.1|2052.1|2046.1|24
1685517900000|2023-05-31 07:25:00|2052.1|2046.1|2058.3|2052.3|2058.3|2052.3|2051.6|2045.6|36
1685518200000|2023-05-31 07:30:00|2058.4|2052.4|2055.6|2049.6|2058.4|2052.4|2055.4|2049.4|40
1685518500000|2023-05-31 07:35:00|2055.4|2049.4|2054.6|2048.6|2056.4|2050.4|2054.1|2048.1|23
1685518800000|2023-05-31 07:40:00|2054.9|2048.9|2053.6|2047.6|2055.1|2049.1|2053.4|2047.4|23
1685519100000|2023-05-31 07:45:00|2053.4|2047.4|2051.6|2045.6|2053.4|2047.4|2051.4|2045.4|14
1685519400000|2023-05-31 07:50:00|2051.4|2045.4|2050.1|2044.1|2052.1|2046.1|2049.9|2043.9|15
1685519700000|2023-05-31 07:55:00|2050.4|2044.4|2050.6|2044.6|2051.6|2045.6|2050.4|2044.4|14
1685520000000|2023-05-31 08:00:00|2050.4|2044.4|2050.9|2044.9|2051.3|2045.3|2048.4|2042.4|40
1685520300000|2023-05-31 08:05:00|2050.6|2044.6|2048.4|2042.4|2053.1|2047.1|2047.1|2041.1|39
1685520600000|2023-05-31 08:10:00|2048.1|2042.1|2045.4|2039.4|2048.1|2042.1|2045.4|2039.4|20
1685520900000|2023-05-31 08:15:00|2045.1|2039.1|2045.4|2039.4|2046.1|2040.1|2045.1|2039.1|18
1685521200000|2023-05-31 08:20:00|2045.6|2039.6|2045.6|2039.6|2045.9|2039.9|2045.1|2039.1|16
1685521500000|2023-05-31 08:25:00|2045.9|2039.9|2048.9|2042.9|2049.9|2043.9|2045.9|2039.9|34
1685521800000|2023-05-31 08:30:00|2048.6|2042.6|2045.4|2039.4|2048.6|2042.6|2045.4|2039.4|22
1685522100000|2023-05-31 08:35:00|2045.1|2039.1|2044.1|2038.1|2046.4|2040.4|2044.1|2038.1|19
1685522400000|2023-05-31 08:40:00|2044.4|2038.4|2045.9|2039.9|2045.9|2039.9|2042.1|2036.1|23
1685522700000|2023-05-31 08:45:00|2045.6|2039.6|2045.1|2039.1|2045.6|2039.6|2043.9|2037.9|10
1685523000000|2023-05-31 08:50:00|2044.9|2038.9|2047.4|2041.4|2047.6|2041.6|2044.9|2038.9|10
1685523300000|2023-05-31 08:55:00|2047.1|2041.1|2047.4|2041.4|2047.9|2041.9|2047.1|2041.1|12
1685523600000|2023-05-31 09:00:00|2047.1|2041.1|2045.9|2039.9|2047.1|2041.1|2043.6|2037.6|31
1685523900000|2023-05-31 09:05:00|2045.6|2039.6|2045.6|2039.6|2046.6|2040.6|2045.1|2039.1|16
1685524200000|2023-05-31 09:10:00|2045.9|2039.9|2046.1|2040.1|2046.4|2040.4|2045.1|2039.1|10
1685524500000|2023-05-31 09:15:00|2045.9|2039.9|2045.4|2039.4|2045.9|2039.9|2044.6|2038.6|8
1685524800000|2023-05-31 09:20:00|2045.6|2039.6|2046.1|2040.1|2046.1|2040.1|2045.6|2039.6|2
1685525100000|2023-05-31 09:25:00|2045.9|2039.9|2048.6|2042.6|2048.9|2042.9|2045.9|2039.9|11
1685525400000|2023-05-31 09:30:00|2048.4|2042.4|2047.6|2041.6|2049.9|2043.9|2046.6|2040.6|16
1685525700000|2023-05-31 09:35:00|2047.4|2041.4|2045.6|2039.6|2047.4|2041.4|2045.6|2039.6|10
1685526000000|2023-05-31 09:40:00|2045.4|2039.4|2044.9|2038.9|2046.3|2040.3|2044.1|2038.1|17
1685526300000|2023-05-31 09:45:00|2045.1|2039.1|2044.9|2038.9|2045.9|2039.9|2044.9|2038.9|5
1685526600000|2023-05-31 09:50:00|2045.1|2039.1|2045.1|2039.1|2046.4|2040.4|2045.1|2039.1|8
1685526900000|2023-05-31 09:55:00|2044.9|2038.9|2045.4|2039.4|2045.4|2039.4|2044.4|2038.4|8
1685527200000|2023-05-31 10:00:00|2045.1|2039.1|2044.4|2038.4|2045.1|2039.1|2044.4|2038.4|4
1685527500000|2023-05-31 10:05:00|2044.1|2038.1|2043.4|2037.4|2044.6|2038.6|2043.4|2037.4|11
1685527800000|2023-05-31 10:10:00|2043.1|2037.1|2038.6|2032.6|2043.1|2037.1|2038.6|2032.6|16
1685528100000|2023-05-31 10:15:00|2038.4|2032.4|2039.6|2033.6|2039.6|2033.6|2038.1|2032.1|11
1685528400000|2023-05-31 10:20:00|2038.9|2032.9|2039.4|2033.4|2039.6|2033.6|2038.6|2032.6|9
1685528700000|2023-05-31 10:25:00|2039.1|2033.1|2038.1|2032.1|2039.1|2033.1|2037.6|2031.6|6
1685529000000|2023-05-31 10:30:00|2037.9|2031.9|2041.4|2035.4|2041.9|2035.9|2037.6|2031.6|21
1685529300000|2023-05-31 10:35:00|2041.1|2035.1|2040.6|2034.6|2042.4|2036.4|2040.6|2034.6|11
1685529600000|2023-05-31 10:40:00|2040.4|2034.4|2042.6|2036.6|2042.6|2036.6|2040.1|2034.1|16
1685529900000|2023-05-31 10:45:00|2042.9|2036.9|2042.1|2036.1|2042.9|2036.9|2041.6|2035.6|12
1685530200000|2023-05-31 10:50:00|2041.9|2035.9|2042.6|2036.6|2043.1|2037.1|2041.9|2035.9|8
1685530500000|2023-05-31 10:55:00|2042.4|2036.4|2041.4|2035.4|2043.1|2037.1|2041.4|2035.4|15
1685530800000|2023-05-31 11:00:00|2041.6|2035.6|2041.4|2035.4|2042.1|2036.1|2041.1|2035.1|13
1685531100000|2023-05-31 11:05:00|2041.6|2035.6|2040.9|2034.9|2041.6|2035.6|2040.9|2034.9|4
1685531400000|2023-05-31 11:10:00|2040.6|2034.6|2038.4|2032.4|2040.9|2034.9|2038.4|2032.4|10
1685531700000|2023-05-31 11:15:00|2038.1|2032.1|2040.6|2034.6|2041.1|2035.1|2037.9|2031.9|23
1685532000000|2023-05-31 11:20:00|2040.4|2034.4|2041.1|2035.1|2041.6|2035.6|2040.1|2034.1|22
1685532300000|2023-05-31 11:25:00|2040.6|2034.6|2038.6|2032.6|2040.6|2034.6|2038.6|2032.6|9
1685532600000|2023-05-31 11:30:00|2038.4|2032.4|2037.9|2031.9|2038.4|2032.4|2037.9|2031.9|5
1685532900000|2023-05-31 11:35:00|2037.6|2031.6|2034.4|2028.4|2039.1|2033.1|2034.4|2028.4|28
1685533200000|2023-05-31 11:40:00|2034.1|2028.1|2034.6|2028.6|2035.8|2029.8|2034.1|2028.1|19
1685533500000|2023-05-31 11:45:00|2034.9|2028.9|2035.3|2029.3|2036|2030|2031.5|2025.5|49
1685533800000|2023-05-31 11:50:00|2035|2029|2035.1|2029.1|2037.3|2031.3|2034.8|2028.8|56
1685534100000|2023-05-31 11:55:00|2034.9|2028.9|2035.4|2029.4|2035.6|2029.6|2034.1|2028.1|22
1685534400000|2023-05-31 12:00:00|2035.1|2029.1|2026|2020|2035.1|2029.1|2024|2018|51
1685534700000|2023-05-31 12:05:00|2025.9|2019.9|2028.1|2022.1|2029.4|2023.4|2025.9|2019.9|47
1685535000000|2023-05-31 12:10:00|2028.4|2022.4|2032.6|2026.6|2032.6|2026.6|2028.4|2022.4|36
1685535300000|2023-05-31 12:15:00|2032.4|2026.4|2029.6|2023.6|2032.4|2026.4|2027.9|2021.9|50
1685535600000|2023-05-31 12:20:00|2029.9|2023.9|2028.9|2022.9|2029.9|2023.9|2028.1|2022.1|16
1685535900000|2023-05-31 12:25:00|2029.1|2023.1|2029.1|2023.1|2029.6|2023.6|2028.9|2022.9|10
1685536200000|2023-05-31 12:30:00|2028.9|2022.9|2031.1|2025.1|2031.4|2025.4|2028.6|2022.6|14
1685536500000|2023-05-31 12:35:00|2031.4|2025.4|2030.6|2024.6|2032.4|2026.4|2030.1|2024.1|15
1685536800000|2023-05-31 12:40:00|2030.4|2024.4|2031.6|2025.6|2031.6|2025.6|2030.1|2024.1|13
1685537100000|2023-05-31 12:45:00|2031.4|2025.4|2030.6|2024.6|2031.4|2025.4|2030.6|2024.6|12
1685537400000|2023-05-31 12:50:00|2030.4|2024.4|2030.4|2024.4|2031.9|2025.9|2030.1|2024.1|16
1685537700000|2023-05-31 12:55:00|2030.1|2024.1|2029|2023|2031.6|2025.6|2028.5|2022.5|36
1685538000000|2023-05-31 13:00:00|2028.8|2022.8|2031.1|2025.1|2032|2026|2026.6|2020.6|120
1685538300000|2023-05-31 13:05:00|2030.9|2024.9|2030.6|2024.6|2033.9|2027.9|2030.6|2024.6|52
1685538600000|2023-05-31 13:10:00|2030.4|2024.4|2030.6|2024.6|2031.1|2025.1|2028.6|2022.6|35
1685538900000|2023-05-31 13:15:00|2030.4|2024.4|2032.4|2026.4|2033.6|2027.6|2027.9|2021.9|60
1685539200000|2023-05-31 13:20:00|2032.1|2026.1|2036.9|2030.9|2037.6|2031.6|2031.9|2025.9|51
1685539500000|2023-05-31 13:25:00|2037.1|2031.1|2039.4|2033.4|2039.9|2033.9|2035.4|2029.4|49
1685539800000|2023-05-31 13:30:00|2039.1|2033.1|2037.4|2031.4|2039.9|2033.9|2037.1|2031.1|41
1685540100000|2023-05-31 13:35:00|2037.1|2031.1|2031.6|2025.6|2037.1|2031.1|2031.6|2025.6|23
1685540400000|2023-05-31 13:40:00|2031.4|2025.4|2034.1|2028.1|2034.6|2028.6|2030.6|2024.6|21
1685540700000|2023-05-31 13:45:00|2033.9|2027.9|2036.1|2030.1|2036.6|2030.6|2032.9|2026.9|24
1685541000000|2023-05-31 13:50:00|2035.9|2029.9|2032.4|2026.4|2036.1|2030.1|2031.6|2025.6|59
1685541300000|2023-05-31 13:55:00|2032.1|2026.1|2033.9|2027.9|2035.9|2029.9|2031.1|2025.1|52
1685541600000|2023-05-31 14:00:00|2032.9|2026.9|2031.9|2025.9|2032.9|2026.9|2027.6|2021.6|71
1685541900000|2023-05-31 14:05:00|2031.1|2025.1|2029.6|2023.6|2031.9|2025.9|2029.4|2023.4|27
1685542200000|2023-05-31 14:10:00|2029.4|2023.4|2026.9|2020.9|2029.4|2023.4|2026.9|2020.9|23
1685542500000|2023-05-31 14:15:00|2026.6|2020.6|2026.4|2020.4|2026.6|2020.6|2026.1|2020.1|16
1685542800000|2023-05-31 14:20:00|2026.1|2020.1|2025.4|2019.4|2026.4|2020.4|2025.4|2019.4|22
1685543100000|2023-05-31 14:25:00|2025.1|2019.1|2025.1|2019.1|2025.6|2019.6|2024.4|2018.4|28
1685543400000|2023-05-31 14:30:00|2024.4|2018.4|2021.6|2015.6|2025.1|2019.1|2021.3|2015.3|78
1685543700000|2023-05-31 14:35:00|2021.4|2015.4|2021.1|2015.1|2022.4|2016.4|2019.4|2013.4|37
1685544000000|2023-05-31 14:40:00|2021.4|2015.4|2021.4|2015.4|2022.6|2016.6|2020.9|2014.9|46
1685544300000|2023-05-31 14:45:00|2021.1|2015.1|2022.4|2016.4|2022.4|2016.4|2020.4|2014.4|63
1685544600000|2023-05-31 14:50:00|2022.6|2016.6|2021.4|2015.4|2022.6|2016.6|2021.4|2015.4|12
1685544900000|2023-05-31 14:55:00|2021.6|2015.6|2020.4|2014.4|2021.6|2015.6|2019.6|2013.6|28
1685545200000|2023-05-31 15:00:00|2020.9|2014.9|2020.1|2014.1|2021.1|2015.1|2019.6|2013.6|43
1685545500000|2023-05-31 15:05:00|2020.4|2014.4|2019.9|2013.9|2020.6|2014.6|2019.1|2013.1|21
1685545800000|2023-05-31 15:10:00|2020.1|2014.1|2019.1|2013.1|2020.1|2014.1|2018.6|2012.6|28
1685546100000|2023-05-31 15:15:00|2018.9|2012.9|2013.9|2007.9|2019.4|2013.4|2013.1|2007.1|133
1685546400000|2023-05-31 15:20:00|2014.4|2008.4|2016.1|2010.1|2016.6|2010.6|2014.1|2008.1|41
1685546700000|2023-05-31 15:25:00|2015.9|2009.9|2015.9|2009.9|2017.4|2011.4|2015.9|2009.9|9
1685547000000|2023-05-31 15:30:00|2016.1|2010.1|2016.6|2010.6|2018.9|2012.9|2016.1|2010.1|47
1685547300000|2023-05-31 15:35:00|2016.1|2010.1|2014.4|2008.4|2016.4|2010.4|2014.4|2008.4|38
1685547600000|2023-05-31 15:40:00|2014.6|2008.6|2015.1|2009.1|2015.6|2009.6|2014.4|2008.4|20
1685547900000|2023-05-31 15:45:00|2015.4|2009.4|2014.4|2008.4|2015.6|2009.6|2014.4|2008.4|8
1685548200000|2023-05-31 15:50:00|2014.1|2008.1|2014.9|2008.9|2015.4|2009.4|2014.1|2008.1|9
1685548500000|2023-05-31 15:55:00|2014.6|2008.6|2014.1|2008.1|2014.6|2008.6|2014.1|2008.1|2
1685548800000|2023-05-31 16:00:00|2014.4|2008.4|2013.6|2007.6|2014.6|2008.6|2013.6|2007.6|6
1685549100000|2023-05-31 16:05:00|2012.9|2006.9|2011.6|2005.6|2012.9|2006.9|2010.9|2004.9|22
1685549700000|2023-05-31 16:15:00|2012.1|2006.1|2011.9|2005.9|2012.9|2006.9|2011.4|2005.4|18
1685550000000|2023-05-31 16:20:00|2011.6|2005.6|2011.9|2005.9|2012.1|2006.1|2011.6|2005.6|4
1685550300000|2023-05-31 16:25:00|2011.6|2005.6|2011.9|2005.9|2012.1|2006.1|2011.6|2005.6|4
1685550600000|2023-05-31 16:30:00|2011.6|2005.6|2014.8|2008.8|2015.5|2009.5|2011.6|2005.6|49
1685550900000|2023-05-31 16:35:00|2014.6|2008.6|2013.9|2007.9|2015.6|2009.6|2013.9|2007.9|16
1685551200000|2023-05-31 16:40:00|2014.1|2008.1|2013.4|2007.4|2014.6|2008.6|2013.4|2007.4|6
1685551500000|2023-05-31 16:45:00|2013.6|2007.6|2013.9|2007.9|2013.9|2007.9|2013.4|2007.4|4
1685551800000|2023-05-31 16:50:00|2014.1|2008.1|2013.1|2007.1|2014.9|2008.9|2013.1|2007.1|5
1685552100000|2023-05-31 16:55:00|2013.3|2007.3|2016|2010|2016|2010|2013.3|2007.3|34
1685552400000|2023-05-31 17:00:00|2016.3|2010.3|2015.6|2009.6|2017|2011|2015.6|2009.6|8
1685552700000|2023-05-31 17:05:00|2015.5|2009.5|2016.3|2010.3|2016.6|2010.6|2015.5|2009.5|8
1685553000000|2023-05-31 17:10:00|2016|2010|2015.5|2009.5|2016.9|2010.9|2015.5|2009.5|9
1685553300000|2023-05-31 17:15:00|2015.9|2009.9|2016.4|2010.4|2017|2011|2015.5|2009.5|11
1685553600000|2023-05-31 17:20:00|2016.1|2010.1|2016.1|2010.1|2016.1|2010.1|2015.9|2009.9|8
1685553900000|2023-05-31 17:25:00|2016.4|2010.4|2016.4|2010.4|2016.4|2010.4|2016.1|2010.1|5
1685554200000|2023-05-31 17:30:00|2016.3|2010.3|2016.4|2010.4|2016.4|2010.4|2016.3|2010.3|2
1685554500000|2023-05-31 17:35:00|2016.5|2010.5|2016.9|2010.9|2016.9|2010.9|2016.5|2010.5|4
1685555100000|2023-05-31 17:45:00|2016.8|2010.8|2016.8|2010.8|2016.8|2010.8|2016.8|2010.8|1
1685555400000|2023-05-31 17:50:00|2016.6|2010.6|2016.6|2010.6|2016.9|2010.9|2016.6|2010.6|3
1685555700000|2023-05-31 17:55:00|2016.4|2010.4|2022.3|2003.5|2022.3|2010.4|2015.5|2003|8
1685577600000|2023-06-01 00:00:00|2019.1|2013.1|2016.1|2010.1|2019.1|2013.1|2016.1|2010.1|5
1685577900000|2023-06-01 00:05:00|2016.3|2010.3|2016.3|2010.3|2016.3|2010.3|2016|2010|3
1685578200000|2023-06-01 00:10:00|2016.5|2010.5|2016.5|2010.5|2016.5|2010.5|2016.5|2010.5|1
1685578800000|2023-06-01 00:20:00|2016.3|2010.3|2019.9|2013.9|2019.9|2013.9|2015.3|2009.3|10
1685579100000|2023-06-01 00:25:00|2019.8|2013.8|2020.5|2014.5|2020.8|2014.8|2019.8|2013.8|5
1685579700000|2023-06-01 00:35:00|2020.3|2014.3|2018|2012|2020.3|2014.3|2018|2012|7
1685580000000|2023-06-01 00:40:00|2017.8|2011.8|2017.5|2011.5|2017.8|2011.8|2017.5|2011.5|2
1685580300000|2023-06-01 00:45:00|2017.8|2011.8|2017.8|2011.8|2017.8|2011.8|2017.8|2011.8|1
1685580600000|2023-06-01 00:50:00|2018|2012|2017.8|2011.8|2018|2012|2017.8|2011.8|2
1685580900000|2023-06-01 00:55:00|2018|2012|2018.8|2012.8|2020.3|2014.3|2018|2012|18
1685581200000|2023-06-01 01:00:00|2019|2013|2021.3|2015.3|2022.4|2016.4|2018.8|2012.8|48
1685581500000|2023-06-01 01:05:00|2021.8|2015.8|2022.3|2016.3|2022.5|2016.5|2021.5|2015.5|16
1685581800000|2023-06-01 01:10:00|2022.5|2016.5|2023.3|2017.3|2024|2018|2022.3|2016.3|8
1685582100000|2023-06-01 01:15:00|2023|2017|2023.5|2017.5|2024|2018|2022.5|2016.5|15
1685582400000|2023-06-01 01:20:00|2023.3|2017.3|2026.5|2020.5|2027.3|2021.3|2023.3|2017.3|14
1685582700000|2023-06-01 01:25:00|2026.8|2020.8|2026.8|2020.8|2027|2021|2026.8|2020.8|3
1685583000000|2023-06-01 01:30:00|2027|2021|2024.8|2018.8|2027|2021|2024.8|2018.8|12
1685583300000|2023-06-01 01:35:00|2024.5|2018.5|2024|2018|2024.5|2018.5|2024|2018|3
1685583600000|2023-06-01 01:40:00|2024.3|2018.3|2023.8|2017.8|2024.3|2018.3|2023.8|2017.8|3
1685583900000|2023-06-01 01:45:00|2024|2018|2025.8|2019.8|2026.3|2020.3|2024|2018|38
1685584200000|2023-06-01 01:50:00|2026|2020|2027.3|2021.3|2027.3|2021.3|2025.3|2019.3|13
1685584500000|2023-06-01 01:55:00|2027.5|2021.5|2028.8|2022.8|2028.8|2022.8|2027.3|2021.3|30
1685584800000|2023-06-01 02:00:00|2028.5|2022.5|2028|2022|2028.8|2022.8|2026.5|2020.5|24
1685585100000|2023-06-01 02:05:00|2027.8|2021.8|2027|2021|2028|2022|2026.8|2020.8|9
1685585400000|2023-06-01 02:10:00|2027.3|2021.3|2030|2024|2030.9|2024.9|2027.3|2021.3|16
1685585700000|2023-06-01 02:15:00|2029.8|2023.8|2029.8|2023.8|2030|2024|2029.8|2023.8|5
1685586000000|2023-06-01 02:20:00|2030|2024|2030|2024|2030|2024|2029.8|2023.8|5
1685586300000|2023-06-01 02:25:00|2029.8|2023.8|2030|2024|2030|2024|2029.8|2023.8|6
1685586600000|2023-06-01 02:30:00|2030.3|2024.3|2030.8|2024.8|2031|2025|2030|2024|21
1685586900000|2023-06-01 02:35:00|2030.5|2024.5|2032.8|2026.8|2033.3|2027.3|2030.5|2024.5|18
1685587200000|2023-06-01 02:40:00|2032.3|2026.3|2031.3|2025.3|2033.8|2027.8|2031|2025|13
1685587500000|2023-06-01 02:45:00|2031.5|2025.5|2031.8|2025.8|2031.8|2025.8|2031.5|2025.5|4
1685587800000|2023-06-01 02:50:00|2031.5|2025.5|2032.8|2026.8|2033|2027|2031.3|2025.3|12
1685588100000|2023-06-01 02:55:00|2033|2027|2033.5|2027.5|2034|2028|2033|2027|5
1685588400000|2023-06-01 03:00:00|2033.3|2027.3|2034|2028|2034|2028|2033.3|2027.3|10
1685588700000|2023-06-01 03:05:00|2033.8|2027.8|2034.3|2028.3|2034.3|2028.3|2033.8|2027.8|3
1685589000000|2023-06-01 03:10:00|2034.8|2028.8|2038.5|2032.5|2040.3|2034.3|2034.8|2028.8|17
1685589300000|2023-06-01 03:15:00|2038.3|2032.3|2038.3|2032.3|2038.5|2032.5|2037.5|2031.5|6
1685589600000|2023-06-01 03:20:00|2038.5|2032.5|2038.8|2032.8|2039.5|2033.5|2038.3|2032.3|8
1685589900000|2023-06-01 03:25:00|2039|2033|2037|2031|2039.3|2033.3|2036.3|2030.3|11
1685590500000|2023-06-01 03:35:00|2036.8|2030.8|2036.8|2030.8|2036.8|2030.8|2036.8|2030.8|1
1685592600000|2023-06-01 04:10:00|2037|2031|2036.5|2030.5|2037|2031|2036.5|2030.5|3
1685594100000|2023-06-01 04:35:00|2036.3|2030.3|2036.3|2030.3|2036.3|2030.3|2036.3|2030.3|1
1685595600000|2023-06-01 05:00:00|2036.5|2030.5|2037|2031|2037|2031|2036.5|2030.5|3
1685595900000|2023-06-01 05:05:00|2037.3|2031.3|2037.3|2031.3|2037.3|2031.3|2037.3|2031.3|1
1685596200000|2023-06-01 05:10:00|2037.5|2031.5|2038.3|2032.3|2038.3|2032.3|2037.5|2031.5|3
1685596800000|2023-06-01 05:20:00|2038.5|2032.5|2038.5|2032.5|2038.5|2032.5|2038.5|2032.5|1
1685597400000|2023-06-01 05:30:00|2038.3|2032.3|2036.8|2030.8|2040.5|2034.5|2036.8|2030.8|21
1685597700000|2023-06-01 05:35:00|2036.5|2030.5|2036.8|2030.8|2037.5|2031.5|2035.8|2029.8|13
1685598000000|2023-06-01 05:40:00|2036|2030|2036.5|2030.5|2037|2031|2036|2030|7
1685598300000|2023-06-01 05:45:00|2036.8|2030.8|2036.8|2030.8|2037|2031|2036|2030|8
1685598600000|2023-06-01 05:50:00|2037|2031|2037.3|2031.3|2037.8|2031.8|2036.8|2030.8|7
1685598900000|2023-06-01 05:55:00|2037.5|2031.5|2038.3|2032.3|2038.5|2032.5|2037.5|2031.5|4
1685599200000|2023-06-01 06:00:00|2038|2032|2035.8|2029.8|2038|2032|2035.3|2029.3|14
1685599500000|2023-06-01 06:05:00|2036|2030|2035.3|2029.3|2036.5|2030.5|2035.3|2029.3|16
1685599800000|2023-06-01 06:10:00|2035.5|2029.5|2036|2030|2036.5|2030.5|2035|2029|11
1685600100000|2023-06-01 06:15:00|2036.3|2030.3|2036.8|2030.8|2036.8|2030.8|2036.3|2030.3|2
1685600400000|2023-06-01 06:20:00|2036.5|2030.5|2034|2028|2036.5|2030.5|2034|2028|9
1685600700000|2023-06-01 06:25:00|2033.8|2027.8|2032.5|2026.5|2033.8|2027.8|2031.5|2025.5|9
1685601000000|2023-06-01 06:30:00|2032.3|2026.3|2031|2025|2033.5|2027.5|2030|2024|15
1685601300000|2023-06-01 06:35:00|2030.8|2024.8|2034.8|2028.8|2034.8|2028.8|2030.8|2024.8|13
1685601600000|2023-06-01 06:40:00|2034.3|2028.3|2032|2026|2034.3|2028.3|2031|2025|35
1685601900000|2023-06-01 06:45:00|2031.8|2025.8|2031.3|2025.3|2031.8|2025.8|2031.3|2025.3|5
1685602200000|2023-06-01 06:50:00|2031|2025|2030.5|2024.5|2031.5|2025.5|2030.5|2024.5|10
1685602500000|2023-06-01 06:55:00|2030|2024|2027.6|2021.6|2030|2024|2026.8|2020.8|21
1685602800000|2023-06-01 07:00:00|2027.4|2021.4|2016.4|2010.4|2028.1|2022.1|2012.6|2006.6|128
1685603100000|2023-06-01 07:05:00|2016.3|2010.3|2012.6|2006.6|2016.3|2010.3|2009|2003|72
1685603400000|2023-06-01 07:10:00|2012.9|2006.9|2014.9|2008.9|2015.9|2009.9|2009.1|2003.1|50
1685603700000|2023-06-01 07:15:00|2015.1|2009.1|2017.6|2011.6|2017.6|2011.6|2012.9|2006.9|32
1685604000000|2023-06-01 07:20:00|2017.9|2011.9|2014.9|2008.9|2021.1|2015.1|2014.6|2008.6|54
1685604300000|2023-06-01 07:25:00|2015.1|2009.1|2013.6|2007.6|2018.1|2012.1|2013.4|2007.4|31
1685604600000|2023-06-01 07:30:00|2013.9|2007.9|2013.4|2007.4|2014.6|2008.6|2013.1|2007.1|23
1685604900000|2023-06-01 07:35:00|2013.1|2007.1|2009.6|2003.6|2014.1|2008.1|2009.6|2003.6|35
1685605200000|2023-06-01 07:40:00|2009.4|2003.4|2008.4|2002.4|2010.4|2004.4|2008.4|2002.4|14
1685605500000|2023-06-01 07:45:00|2008.9|2002.9|2010.1|2004.1|2012.1|2006.1|2008.9|2002.9|26
1685605800000|2023-06-01 07:50:00|2009.9|2003.9|2010.9|2004.9|2010.9|2004.9|2007.9|2001.9|23
1685606100000|2023-06-01 07:55:00|2010.6|2004.6|2008.1|2002.1|2010.9|2004.9|2008.1|2002.1|27
1685606400000|2023-06-01 08:00:00|2007.9|2001.9|2007|2001|2007.9|2001.9|2000|1994|49
1685606700000|2023-06-01 08:05:00|2007.3|2001.3|2002.6|1996.6|2008.3|2002.3|2001.9|1995.9|47
1685607000000|2023-06-01 08:10:00|2003.1|1997.1|2005.1|1999.1|2005.9|1999.9|2002.1|1996.1|36
1685607300000|2023-06-01 08:15:00|2005.4|1999.4|2003.9|1997.9|2006.1|2000.1|2002.6|1996.6|23
1685607600000|2023-06-01 08:20:00|2003.6|1997.6|2005.6|1999.6|2006.6|2000.6|2002.1|1996.1|42
1685607900000|2023-06-01 08:25:00|2006.9|2000.9|2008.4|2002.4|2009.4|2003.4|2006.1|2000.1|43
1685608200000|2023-06-01 08:30:00|2008.1|2002.1|2001.6|1995.6|2008.1|2002.1|2001.4|1995.4|31
1685608500000|2023-06-01 08:35:00|2001.4|1995.4|1991.6|1985.6|2001.6|1995.6|1991.6|1985.6|70
1685608800000|2023-06-01 08:40:00|1991.9|1985.9|1990.6|1984.6|1994.5|1988.5|1988.4|1982.4|59
1685609100000|2023-06-01 08:45:00|1990.4|1984.4|1991.9|1985.9|1992.1|1986.1|1988.4|1982.4|25
1685609400000|2023-06-01 08:50:00|1992.1|1986.1|1992.9|1986.9|1994.9|1988.9|1992.1|1986.1|33
1685609700000|2023-06-01 08:55:00|1993.1|1987.1|1991.9|1985.9|1993.1|1987.1|1989.9|1983.9|32
1685610000000|2023-06-01 09:00:00|1992.1|1986.1|1990.9|1984.9|1992.1|1986.1|1989.6|1983.6|25
1685610300000|2023-06-01 09:05:00|1990.6|1984.6|1995.6|1989.6|1995.9|1989.9|1989.9|1983.9|32
1685610600000|2023-06-01 09:10:00|1995.9|1989.9|1993.4|1987.4|1996.4|1990.4|1991.1|1985.1|35
1685610900000|2023-06-01 09:15:00|1993.1|1987.1|1990.1|1984.1|1993.1|1987.1|1988.6|1982.6|33
1685611200000|2023-06-01 09:20:00|1989.9|1983.9|1998.3|1992.3|1998.9|1992.9|1989.6|1983.6|40
1685611500000|2023-06-01 09:25:00|1998.1|1992.1|1996.1|1990.1|1998.1|1992.1|1995.4|1989.4|24
1685611800000|2023-06-01 09:30:00|1997.1|1991.1|2000.6|1994.6|2000.9|1994.9|1997.1|1991.1|30
1685612100000|2023-06-01 09:35:00|2000.4|1994.4|1999.4|1993.4|2000.6|1994.6|1998.9|1992.9|18
1685612400000|2023-06-01 09:40:00|1999.1|1993.1|1999.6|1993.6|2001.9|1995.9|1998.4|1992.4|40
1685612700000|2023-06-01 09:45:00|1999.9|1993.9|1999.1|1993.1|2000.1|1994.1|1998.4|1992.4|36
1685613000000|2023-06-01 09:50:00|1998.9|1992.9|2002.6|1996.6|2003.1|1997.1|1998.1|1992.1|28
1685613300000|2023-06-01 09:55:00|2002.4|1996.4|2003.6|1997.6|2003.6|1997.6|2001.6|1995.6|13
1685613600000|2023-06-01 10:00:00|2003.9|1997.9|2002.4|1996.4|2006.4|2000.4|2002.4|1996.4|34
1685613900000|2023-06-01 10:05:00|2002.6|1996.6|2002.1|1996.1|2003.1|1997.1|2002.1|1996.1|17
1685614200000|2023-06-01 10:10:00|2001.9|1995.9|1999.1|1993.1|2001.9|1995.9|1996.9|1990.9|31
1685614500000|2023-06-01 10:15:00|1999.4|1993.4|1999.1|1993.1|2001.9|1995.9|1998.1|1992.1|26
1685614800000|2023-06-01 10:20:00|1999.4|1993.4|1998.6|1992.6|1999.6|1993.6|1998.1|1992.1|19
1685615100000|2023-06-01 10:25:00|1998.9|1992.9|1999.4|1993.4|2000.1|1994.1|1998.6|1992.6|19
1685615400000|2023-06-01 10:30:00|1999.6|1993.6|2000.6|1994.6|2001.9|1995.9|1999.6|1993.6|15
1685615700000|2023-06-01 10:35:00|2000.9|1994.9|2000.6|1994.6|2001.1|1995.1|2000.1|1994.1|13
1685616000000|2023-06-01 10:40:00|2000.4|1994.4|2000.1|1994.1|2000.9|1994.9|1999.6|1993.6|14
1685616300000|2023-06-01 10:45:00|1999.9|1993.9|1998.6|1992.6|1999.9|1993.9|1998.4|1992.4|12
1685616600000|2023-06-01 10:50:00|1998.9|1992.9|1999.6|1993.6|1999.9|1993.9|1998.1|1992.1|11
1685616900000|2023-06-01 10:55:00|1999.1|1993.1|1998.4|1992.4|1999.1|1993.1|1998.4|1992.4|6
1685617200000|2023-06-01 11:00:00|1998.6|1992.6|1998.4|1992.4|1999.1|1993.1|1998.1|1992.1|13
1685617500000|2023-06-01 11:05:00|1998.6|1992.6|1997.9|1991.9|1998.6|1992.6|1995.9|1989.9|25
1685617800000|2023-06-01 11:10:00|1997.4|1991.4|2000.9|1994.9|2001.4|1995.4|1997.4|1991.4|31
1685618100000|2023-06-01 11:15:00|2000.6|1994.6|2001.9|1995.9|2002.1|1996.1|2000.6|1994.6|39
1685618400000|2023-06-01 11:20:00|2001.6|1995.6|1995.6|1989.6|2001.6|1995.6|1995.6|1989.6|19
1685618700000|2023-06-01 11:25:00|1995.9|1989.9|1998.9|1992.9|1998.9|1992.9|1995.4|1989.4|24
1685619000000|2023-06-01 11:30:00|1998.6|1992.6|1997.9|1991.9|1998.6|1992.6|1997.1|1991.1|8
1685619300000|2023-06-01 11:35:00|1998.1|1992.1|1998.1|1992.1|1999.9|1993.9|1997.9|1991.9|16
1685619600000|2023-06-01 11:40:00|1997.9|1991.9|1994.4|1988.4|1998.1|1992.1|1994.4|1988.4|20
1685619900000|2023-06-01 11:45:00|1994.6|1988.6|1994.4|1988.4|1996.6|1990.6|1993.6|1987.6|31
1685620200000|2023-06-01 11:50:00|1994.1|1988.1|1994.6|1988.6|1995.9|1989.9|1993.9|1987.9|25
1685620500000|2023-06-01 11:55:00|1994.9|1988.9|1992.6|1986.6|1995.1|1989.1|1992.1|1986.1|31
1685620800000|2023-06-01 12:00:00|1992.4|1986.4|1991.1|1985.1|1992.4|1986.4|1989.9|1983.9|31
1685621100000|2023-06-01 12:05:00|1990.9|1984.9|1985.9|1979.9|1990.9|1984.9|1985.6|1979.6|45
1685621400000|2023-06-01 12:10:00|1985.6|1979.6|1984.1|1978.1|1987.1|1981.1|1983.6|1977.6|34
1685621700000|2023-06-01 12:15:00|1984.4|1978.4|1982.9|1976.9|1985.6|1979.6|1979.4|1973.4|79
1685622000000|2023-06-01 12:20:00|1982.1|1976.1|1980.6|1974.6|1982.6|1976.6|1979.4|1973.4|40
1685622300000|2023-06-01 12:25:00|1980.4|1974.4|1984.9|1978.9|1985.4|1979.4|1980.4|1974.4|35
1685622600000|2023-06-01 12:30:00|1985.1|1979.1|1981.1|1975.1|1988.1|1982.1|1981.1|1975.1|60
1685622900000|2023-06-01 12:35:00|1980.9|1974.9|1982.4|1976.4|1982.6|1976.6|1979.4|1973.4|35
1685623200000|2023-06-01 12:40:00|1982.1|1976.1|1982.1|1976.1|1982.9|1976.9|1981.6|1975.6|17
1685623500000|2023-06-01 12:45:00|1982.4|1976.4|1986.6|1980.6|1986.9|1980.9|1982.1|1976.1|19
1685623800000|2023-06-01 12:50:00|1986.4|1980.4|1989.4|1983.4|1989.6|1983.6|1986.4|1980.4|23
1685624100000|2023-06-01 12:55:00|1989.1|1983.1|1993.9|1987.9|1994.5|1988.5|1986.4|1980.4|88
1685624400000|2023-06-01 13:00:00|1993.8|1987.8|2003.1|1997.1|2004.4|1998.4|1993.1|1987.1|190
1685624700000|2023-06-01 13:05:00|2002.9|1996.9|2000.9|1994.9|2003.1|1997.1|1999.6|1993.6|91
1685625000000|2023-06-01 13:10:00|2001.1|1995.1|2004.8|1998.8|2010.8|2004.8|2001.1|1995.1|152
1685625300000|2023-06-01 13:15:00|2004.6|1998.6|2002.4|1996.4|2004.6|1998.6|2001.1|1995.1|38
1685625600000|2023-06-01 13:20:00|2002.1|1996.1|2000.9|1994.9|2002.6|1996.6|2000.4|1994.4|41
1685625900000|2023-06-01 13:25:00|2001.1|1995.1|1999.4|1993.4|2001.6|1995.6|1999.1|1993.1|45
1685626200000|2023-06-01 13:30:00|1999.6|1993.6|2005.9|1999.9|2006.1|2000.1|1999.4|1993.4|58
1685626500000|2023-06-01 13:35:00|2005.6|1999.6|2006.4|2000.4|2006.6|2000.6|2005.1|1999.1|27
1685626800000|2023-06-01 13:40:00|2006.6|2000.6|2005.6|1999.6|2006.9|2000.9|2005.1|1999.1|44
1685627100000|2023-06-01 13:45:00|2005.9|1999.9|2005.6|1999.6|2007.1|2001.1|2005.1|1999.1|67
1685627400000|2023-06-01 13:50:00|2005.4|1999.4|2005.6|1999.6|2006.9|2000.9|2005.1|1999.1|38
1685627700000|2023-06-01 13:55:00|2005.9|1999.9|2005.1|1999.1|2006.6|2000.6|2005.1|1999.1|32
1685628000000|2023-06-01 14:00:00|2005.4|1999.4|2005.1|1999.1|2008.6|2002.6|2004.9|1998.9|35
1685628300000|2023-06-01 14:05:00|2004.9|1998.9|1997.9|1991.9|2004.9|1998.9|1997.4|1991.4|44
1685628600000|2023-06-01 14:10:00|1997.6|1991.6|1998.9|1992.9|1999.1|1993.1|1995.6|1989.6|62
1685628900000|2023-06-01 14:15:00|1998.6|1992.6|1999.6|1993.6|2001.1|1995.1|1997.4|1991.4|43
1685629200000|2023-06-01 14:20:00|1999.9|1993.9|1997.4|1991.4|1999.9|1993.9|1995.9|1989.9|49
1685629500000|2023-06-01 14:25:00|1997.1|1991.1|1997.4|1991.4|1997.9|1991.9|1995.9|1989.9|52
1685629800000|2023-06-01 14:30:00|1997.6|1991.6|2000.1|1994.1|2000.1|1994.1|1996.4|1990.4|37
1685630100000|2023-06-01 14:35:00|1999.9|1993.9|1999.4|1993.4|1999.9|1993.9|1997.4|1991.4|28
1685630400000|2023-06-01 14:40:00|1999.6|1993.6|1997.1|1991.1|1999.6|1993.6|1996.4|1990.4|90
1685630700000|2023-06-01 14:45:00|1996.9|1990.9|1994.6|1988.6|1998.4|1992.4|1994.6|1988.6|88
1685631000000|2023-06-01 14:50:00|1994.4|1988.4|1991.9|1985.9|1998.9|1992.9|1991.4|1985.4|48
1685631300000|2023-06-01 14:55:00|1991.6|1985.6|1993.4|1987.4|1995.1|1989.1|1991.4|1985.4|81
1685631600000|2023-06-01 15:00:00|1993.6|1987.6|1999.6|1993.6|1999.9|1993.9|1993.4|1987.4|33
1685631900000|2023-06-01 15:05:00|1999.9|1993.9|2009.4|2003.4|2009.8|2003.8|1999.9|1993.9|86
1685632200000|2023-06-01 15:10:00|2009.6|2003.6|2001.1|1995.1|2009.6|2003.6|1999.1|1993.1|44
1685632500000|2023-06-01 15:15:00|2000.6|1994.6|2002.4|1996.4|2003.9|1997.9|1997.6|1991.6|122
1685632800000|2023-06-01 15:20:00|2002.9|1996.9|2004.4|1998.4|2004.9|1998.9|2002.6|1996.6|19
1685633100000|2023-06-01 15:25:00|2004.1|1998.1|2002.4|1996.4|2004.1|1998.1|2002.1|1996.1|19
1685633400000|2023-06-01 15:30:00|2003.1|1997.1|2006.6|2000.6|2006.9|2000.9|2003.1|1997.1|19
1685633700000|2023-06-01 15:35:00|2007.1|2001.1|2008.4|2002.4|2008.4|2002.4|2006.6|2000.6|20
1685634000000|2023-06-01 15:40:00|2008.1|2002.1|2008.1|2002.1|2010.1|2004.1|2003.9|1997.9|41
1685634300000|2023-06-01 15:45:00|2008.4|2002.4|2005.6|1999.6|2009.9|2003.9|2005.6|1999.6|28
1685634600000|2023-06-01 15:50:00|2005.9|1999.9|2006.6|2000.6|2006.6|2000.6|2005.9|1999.9|6
1685634900000|2023-06-01 15:55:00|2006.4|2000.4|2006.6|2000.6|2006.6|2000.6|2006.1|2000.1|4
1685635500000|2023-06-01 16:05:00|2006.4|2000.4|2007.9|2001.9|2007.9|2001.9|2006.4|2000.4|10
1685635800000|2023-06-01 16:10:00|2008.1|2002.1|2008.4|2002.4|2008.4|2002.4|2007.9|2001.9|10
1685636100000|2023-06-01 16:15:00|2008.1|2002.1|2007.9|2001.9|2008.1|2002.1|2007.6|2001.6|4
1685636400000|2023-06-01 16:20:00|2008.1|2002.1|2006.1|2000.1|2008.4|2002.4|2005.9|1999.9|7
1685636700000|2023-06-01 16:25:00|2005.9|1999.9|2005.9|1999.9|2005.9|1999.9|2005.9|1999.9|1
1685637000000|2023-06-01 16:30:00|2005.6|1999.6|2008.1|2002.1|2009.4|2003.4|2005.6|1999.6|15
1685637300000|2023-06-01 16:35:00|2007.9|2001.9|2007.9|2001.9|2008.4|2002.4|2005.6|1999.6|13
1685637600000|2023-06-01 16:40:00|2008.1|2002.1|2008.1|2002.1|2008.1|2002.1|2007.9|2001.9|3
1685637900000|2023-06-01 16:45:00|2007.9|2001.9|2007.4|2001.4|2007.9|2001.9|2007.1|2001.1|8
1685638200000|2023-06-01 16:50:00|2007.1|2001.1|2008.1|2002.1|2008.4|2002.4|2007.1|2001.1|6
1685638500000|2023-06-01 16:55:00|2008.4|2002.4|2005.8|1999.8|2008.4|2002.4|2004.9|1998.9|46
1685638800000|2023-06-01 17:00:00|2006|2000|2006.8|2000.8|2006.8|2000.8|2006|2000|4
1685639100000|2023-06-01 17:05:00|2006.5|2000.5|2007.5|2001.5|2007.8|2001.8|2006.3|2000.3|13
1685639400000|2023-06-01 17:10:00|2008.1|2002.1|2009.1|2003.1|2009.1|2003.1|2008.1|2002.1|2
1685639700000|2023-06-01 17:15:00|2008.8|2002.8|2009.5|2003.5|2010.1|2004.1|2008.8|2002.8|7
1685640000000|2023-06-01 17:20:00|2009.4|2003.4|2008.6|2002.6|2009.4|2003.4|2008.6|2002.6|2
1685640600000|2023-06-01 17:30:00|2008.5|2002.5|2008.5|2002.5|2008.5|2002.5|2008.5|2002.5|1
1685641200000|2023-06-01 17:40:00|2008.8|2002.8|2008.8|2002.8|2008.8|2002.8|2008.8|2002.8|1
1685641500000|2023-06-01 17:45:00|2008.5|2002.5|2008.6|2002.6|2008.6|2002.6|2008.5|2002.5|2
1685641800000|2023-06-01 17:50:00|2008.9|2002.9|2010|2004|2010.3|2004.3|2008.9|2002.9|5
1685642100000|2023-06-01 17:55:00|2009.9|2003.9|2014|1995.3|2015.5|2003.9|2009.1|1994.8|22
1685577600000|2023-06-01 00:00:00|2019.1|2013.1|2016.1|2010.1|2019.1|2013.1|2016.1|2010.1|5
1685577900000|2023-06-01 00:05:00|2016.3|2010.3|2016.3|2010.3|2016.3|2010.3|2016|2010|3
1685578200000|2023-06-01 00:10:00|2016.5|2010.5|2016.5|2010.5|2016.5|2010.5|2016.5|2010.5|1
1685578800000|2023-06-01 00:20:00|2016.3|2010.3|2019.9|2013.9|2019.9|2013.9|2015.3|2009.3|10
1685579100000|2023-06-01 00:25:00|2019.8|2013.8|2020.5|2014.5|2020.8|2014.8|2019.8|2013.8|5
1685579700000|2023-06-01 00:35:00|2020.3|2014.3|2018|2012|2020.3|2014.3|2018|2012|7
1685580000000|2023-06-01 00:40:00|2017.8|2011.8|2017.5|2011.5|2017.8|2011.8|2017.5|2011.5|2
1685580300000|2023-06-01 00:45:00|2017.8|2011.8|2017.8|2011.8|2017.8|2011.8|2017.8|2011.8|1
1685580600000|2023-06-01 00:50:00|2018|2012|2017.8|2011.8|2018|2012|2017.8|2011.8|2
1685580900000|2023-06-01 00:55:00|2018|2012|2018.8|2012.8|2020.3|2014.3|2018|2012|18
1685581200000|2023-06-01 01:00:00|2019|2013|2021.3|2015.3|2022.4|2016.4|2018.8|2012.8|48
1685581500000|2023-06-01 01:05:00|2021.8|2015.8|2022.3|2016.3|2022.5|2016.5|2021.5|2015.5|16
1685581800000|2023-06-01 01:10:00|2022.5|2016.5|2023.3|2017.3|2024|2018|2022.3|2016.3|8
1685582100000|2023-06-01 01:15:00|2023|2017|2023.5|2017.5|2024|2018|2022.5|2016.5|15
1685582400000|2023-06-01 01:20:00|2023.3|2017.3|2026.5|2020.5|2027.3|2021.3|2023.3|2017.3|14
1685582700000|2023-06-01 01:25:00|2026.8|2020.8|2026.8|2020.8|2027|2021|2026.8|2020.8|3
1685583000000|2023-06-01 01:30:00|2027|2021|2024.8|2018.8|2027|2021|2024.8|2018.8|12
1685583300000|2023-06-01 01:35:00|2024.5|2018.5|2024|2018|2024.5|2018.5|2024|2018|3
1685583600000|2023-06-01 01:40:00|2024.3|2018.3|2023.8|2017.8|2024.3|2018.3|2023.8|2017.8|3
1685583900000|2023-06-01 01:45:00|2024|2018|2025.8|2019.8|2026.3|2020.3|2024|2018|38
1685584200000|2023-06-01 01:50:00|2026|2020|2027.3|2021.3|2027.3|2021.3|2025.3|2019.3|13
1685584500000|2023-06-01 01:55:00|2027.5|2021.5|2028.8|2022.8|2028.8|2022.8|2027.3|2021.3|30
1685584800000|2023-06-01 02:00:00|2028.5|2022.5|2028|2022|2028.8|2022.8|2026.5|2020.5|24
1685585100000|2023-06-01 02:05:00|2027.8|2021.8|2027|2021|2028|2022|2026.8|2020.8|9
1685585400000|2023-06-01 02:10:00|2027.3|2021.3|2030|2024|2030.9|2024.9|2027.3|2021.3|16
1685585700000|2023-06-01 02:15:00|2029.8|2023.8|2029.8|2023.8|2030|2024|2029.8|2023.8|5
1685586000000|2023-06-01 02:20:00|2030|2024|2030|2024|2030|2024|2029.8|2023.8|5
1685586300000|2023-06-01 02:25:00|2029.8|2023.8|2030|2024|2030|2024|2029.8|2023.8|6
1685586600000|2023-06-01 02:30:00|2030.3|2024.3|2030.8|2024.8|2031|2025|2030|2024|21
1685586900000|2023-06-01 02:35:00|2030.5|2024.5|2032.8|2026.8|2033.3|2027.3|2030.5|2024.5|18
1685587200000|2023-06-01 02:40:00|2032.3|2026.3|2031.3|2025.3|2033.8|2027.8|2031|2025|13
1685587500000|2023-06-01 02:45:00|2031.5|2025.5|2031.8|2025.8|2031.8|2025.8|2031.5|2025.5|4
1685587800000|2023-06-01 02:50:00|2031.5|2025.5|2032.8|2026.8|2033|2027|2031.3|2025.3|12
1685588100000|2023-06-01 02:55:00|2033|2027|2033.5|2027.5|2034|2028|2033|2027|5
1685588400000|2023-06-01 03:00:00|2033.3|2027.3|2034|2028|2034|2028|2033.3|2027.3|10
1685588700000|2023-06-01 03:05:00|2033.8|2027.8|2034.3|2028.3|2034.3|2028.3|2033.8|2027.8|3
1685589000000|2023-06-01 03:10:00|2034.8|2028.8|2038.5|2032.5|2040.3|2034.3|2034.8|2028.8|17
1685589300000|2023-06-01 03:15:00|2038.3|2032.3|2038.3|2032.3|2038.5|2032.5|2037.5|2031.5|6
1685589600000|2023-06-01 03:20:00|2038.5|2032.5|2038.8|2032.8|2039.5|2033.5|2038.3|2032.3|8
1685589900000|2023-06-01 03:25:00|2039|2033|2037|2031|2039.3|2033.3|2036.3|2030.3|11
1685590500000|2023-06-01 03:35:00|2036.8|2030.8|2036.8|2030.8|2036.8|2030.8|2036.8|2030.8|1
1685592600000|2023-06-01 04:10:00|2037|2031|2036.5|2030.5|2037|2031|2036.5|2030.5|3
1685594100000|2023-06-01 04:35:00|2036.3|2030.3|2036.3|2030.3|2036.3|2030.3|2036.3|2030.3|1
1685595600000|2023-06-01 05:00:00|2036.5|2030.5|2037|2031|2037|2031|2036.5|2030.5|3
1685595900000|2023-06-01 05:05:00|2037.3|2031.3|2037.3|2031.3|2037.3|2031.3|2037.3|2031.3|1
1685596200000|2023-06-01 05:10:00|2037.5|2031.5|2038.3|2032.3|2038.3|2032.3|2037.5|2031.5|3
1685596800000|2023-06-01 05:20:00|2038.5|2032.5|2038.5|2032.5|2038.5|2032.5|2038.5|2032.5|1
1685597400000|2023-06-01 05:30:00|2038.3|2032.3|2036.8|2030.8|2040.5|2034.5|2036.8|2030.8|21
1685597700000|2023-06-01 05:35:00|2036.5|2030.5|2036.8|2030.8|2037.5|2031.5|2035.8|2029.8|13
1685598000000|2023-06-01 05:40:00|2036|2030|2036.5|2030.5|2037|2031|2036|2030|7
1685598300000|2023-06-01 05:45:00|2036.8|2030.8|2036.8|2030.8|2037|2031|2036|2030|8
1685598600000|2023-06-01 05:50:00|2037|2031|2037.3|2031.3|2037.8|2031.8|2036.8|2030.8|7
1685598900000|2023-06-01 05:55:00|2037.5|2031.5|2038.3|2032.3|2038.5|2032.5|2037.5|2031.5|4
1685599200000|2023-06-01 06:00:00|2038|2032|2035.8|2029.8|2038|2032|2035.3|2029.3|14
1685599500000|2023-06-01 06:05:00|2036|2030|2035.3|2029.3|2036.5|2030.5|2035.3|2029.3|16
1685599800000|2023-06-01 06:10:00|2035.5|2029.5|2036|2030|2036.5|2030.5|2035|2029|11
1685600100000|2023-06-01 06:15:00|2036.3|2030.3|2036.8|2030.8|2036.8|2030.8|2036.3|2030.3|2
1685600400000|2023-06-01 06:20:00|2036.5|2030.5|2034|2028|2036.5|2030.5|2034|2028|9
1685600700000|2023-06-01 06:25:00|2033.8|2027.8|2032.5|2026.5|2033.8|2027.8|2031.5|2025.5|9
1685601000000|2023-06-01 06:30:00|2032.3|2026.3|2031|2025|2033.5|2027.5|2030|2024|15
1685601300000|2023-06-01 06:35:00|2030.8|2024.8|2034.8|2028.8|2034.8|2028.8|2030.8|2024.8|13
1685601600000|2023-06-01 06:40:00|2034.3|2028.3|2032|2026|2034.3|2028.3|2031|2025|35
1685601900000|2023-06-01 06:45:00|2031.8|2025.8|2031.3|2025.3|2031.8|2025.8|2031.3|2025.3|5
1685602200000|2023-06-01 06:50:00|2031|2025|2030.5|2024.5|2031.5|2025.5|2030.5|2024.5|10
1685602500000|2023-06-01 06:55:00|2030|2024|2027.6|2021.6|2030|2024|2026.8|2020.8|21
1685602800000|2023-06-01 07:00:00|2027.4|2021.4|2016.4|2010.4|2028.1|2022.1|2012.6|2006.6|128
1685603100000|2023-06-01 07:05:00|2016.3|2010.3|2012.6|2006.6|2016.3|2010.3|2009|2003|72
1685603400000|2023-06-01 07:10:00|2012.9|2006.9|2014.9|2008.9|2015.9|2009.9|2009.1|2003.1|50
1685603700000|2023-06-01 07:15:00|2015.1|2009.1|2017.6|2011.6|2017.6|2011.6|2012.9|2006.9|32
1685604000000|2023-06-01 07:20:00|2017.9|2011.9|2014.9|2008.9|2021.1|2015.1|2014.6|2008.6|54
1685604300000|2023-06-01 07:25:00|2015.1|2009.1|2013.6|2007.6|2018.1|2012.1|2013.4|2007.4|31
1685604600000|2023-06-01 07:30:00|2013.9|2007.9|2013.4|2007.4|2014.6|2008.6|2013.1|2007.1|23
1685604900000|2023-06-01 07:35:00|2013.1|2007.1|2009.6|2003.6|2014.1|2008.1|2009.6|2003.6|35
1685605200000|2023-06-01 07:40:00|2009.4|2003.4|2008.4|2002.4|2010.4|2004.4|2008.4|2002.4|14
1685605500000|2023-06-01 07:45:00|2008.9|2002.9|2010.1|2004.1|2012.1|2006.1|2008.9|2002.9|26
1685605800000|2023-06-01 07:50:00|2009.9|2003.9|2010.9|2004.9|2010.9|2004.9|2007.9|2001.9|23
1685606100000|2023-06-01 07:55:00|2010.6|2004.6|2008.1|2002.1|2010.9|2004.9|2008.1|2002.1|27
1685606400000|2023-06-01 08:00:00|2007.9|2001.9|2007|2001|2007.9|2001.9|2000|1994|49
1685606700000|2023-06-01 08:05:00|2007.3|2001.3|2002.6|1996.6|2008.3|2002.3|2001.9|1995.9|47
1685607000000|2023-06-01 08:10:00|2003.1|1997.1|2005.1|1999.1|2005.9|1999.9|2002.1|1996.1|36
1685607300000|2023-06-01 08:15:00|2005.4|1999.4|2003.9|1997.9|2006.1|2000.1|2002.6|1996.6|23
1685607600000|2023-06-01 08:20:00|2003.6|1997.6|2005.6|1999.6|2006.6|2000.6|2002.1|1996.1|42
1685607900000|2023-06-01 08:25:00|2006.9|2000.9|2008.4|2002.4|2009.4|2003.4|2006.1|2000.1|43
1685608200000|2023-06-01 08:30:00|2008.1|2002.1|2001.6|1995.6|2008.1|2002.1|2001.4|1995.4|31
1685608500000|2023-06-01 08:35:00|2001.4|1995.4|1991.6|1985.6|2001.6|1995.6|1991.6|1985.6|70
1685608800000|2023-06-01 08:40:00|1991.9|1985.9|1990.6|1984.6|1994.5|1988.5|1988.4|1982.4|59
1685609100000|2023-06-01 08:45:00|1990.4|1984.4|1991.9|1985.9|1992.1|1986.1|1988.4|1982.4|25
1685609400000|2023-06-01 08:50:00|1992.1|1986.1|1992.9|1986.9|1994.9|1988.9|1992.1|1986.1|33
1685609700000|2023-06-01 08:55:00|1993.1|1987.1|1991.9|1985.9|1993.1|1987.1|1989.9|1983.9|32
1685610000000|2023-06-01 09:00:00|1992.1|1986.1|1990.9|1984.9|1992.1|1986.1|1989.6|1983.6|25
1685610300000|2023-06-01 09:05:00|1990.6|1984.6|1995.6|1989.6|1995.9|1989.9|1989.9|1983.9|32
1685610600000|2023-06-01 09:10:00|1995.9|1989.9|1993.4|1987.4|1996.4|1990.4|1991.1|1985.1|35
1685610900000|2023-06-01 09:15:00|1993.1|1987.1|1990.1|1984.1|1993.1|1987.1|1988.6|1982.6|33
1685611200000|2023-06-01 09:20:00|1989.9|1983.9|1998.3|1992.3|1998.9|1992.9|1989.6|1983.6|40
1685611500000|2023-06-01 09:25:00|1998.1|1992.1|1996.1|1990.1|1998.1|1992.1|1995.4|1989.4|24
1685611800000|2023-06-01 09:30:00|1997.1|1991.1|2000.6|1994.6|2000.9|1994.9|1997.1|1991.1|30
1685612100000|2023-06-01 09:35:00|2000.4|1994.4|1999.4|1993.4|2000.6|1994.6|1998.9|1992.9|18
1685612400000|2023-06-01 09:40:00|1999.1|1993.1|1999.6|1993.6|2001.9|1995.9|1998.4|1992.4|40
1685612700000|2023-06-01 09:45:00|1999.9|1993.9|1999.1|1993.1|2000.1|1994.1|1998.4|1992.4|36
1685613000000|2023-06-01 09:50:00|1998.9|1992.9|2002.6|1996.6|2003.1|1997.1|1998.1|1992.1|28
1685613300000|2023-06-01 09:55:00|2002.4|1996.4|2003.6|1997.6|2003.6|1997.6|2001.6|1995.6|13
1685613600000|2023-06-01 10:00:00|2003.9|1997.9|2002.4|1996.4|2006.4|2000.4|2002.4|1996.4|34
1685613900000|2023-06-01 10:05:00|2002.6|1996.6|2002.1|1996.1|2003.1|1997.1|2002.1|1996.1|17
1685614200000|2023-06-01 10:10:00|2001.9|1995.9|1999.1|1993.1|2001.9|1995.9|1996.9|1990.9|31
1685614500000|2023-06-01 10:15:00|1999.4|1993.4|1999.1|1993.1|2001.9|1995.9|1998.1|1992.1|26
1685614800000|2023-06-01 10:20:00|1999.4|1993.4|1998.6|1992.6|1999.6|1993.6|1998.1|1992.1|19
1685615100000|2023-06-01 10:25:00|1998.9|1992.9|1999.4|1993.4|2000.1|1994.1|1998.6|1992.6|19
1685615400000|2023-06-01 10:30:00|1999.6|1993.6|2000.6|1994.6|2001.9|1995.9|1999.6|1993.6|15
1685615700000|2023-06-01 10:35:00|2000.9|1994.9|2000.6|1994.6|2001.1|1995.1|2000.1|1994.1|13
1685616000000|2023-06-01 10:40:00|2000.4|1994.4|2000.1|1994.1|2000.9|1994.9|1999.6|1993.6|14
1685616300000|2023-06-01 10:45:00|1999.9|1993.9|1998.6|1992.6|1999.9|1993.9|1998.4|1992.4|12
1685616600000|2023-06-01 10:50:00|1998.9|1992.9|1999.6|1993.6|1999.9|1993.9|1998.1|1992.1|11
1685616900000|2023-06-01 10:55:00|1999.1|1993.1|1998.4|1992.4|1999.1|1993.1|1998.4|1992.4|6
1685617200000|2023-06-01 11:00:00|1998.6|1992.6|1998.4|1992.4|1999.1|1993.1|1998.1|1992.1|13
1685617500000|2023-06-01 11:05:00|1998.6|1992.6|1997.9|1991.9|1998.6|1992.6|1995.9|1989.9|25
1685617800000|2023-06-01 11:10:00|1997.4|1991.4|2000.9|1994.9|2001.4|1995.4|1997.4|1991.4|31
1685618100000|2023-06-01 11:15:00|2000.6|1994.6|2001.9|1995.9|2002.1|1996.1|2000.6|1994.6|39
1685618400000|2023-06-01 11:20:00|2001.6|1995.6|1995.6|1989.6|2001.6|1995.6|1995.6|1989.6|19
1685618700000|2023-06-01 11:25:00|1995.9|1989.9|1998.9|1992.9|1998.9|1992.9|1995.4|1989.4|24
1685619000000|2023-06-01 11:30:00|1998.6|1992.6|1997.9|1991.9|1998.6|1992.6|1997.1|1991.1|8
1685619300000|2023-06-01 11:35:00|1998.1|1992.1|1998.1|1992.1|1999.9|1993.9|1997.9|1991.9|16
1685619600000|2023-06-01 11:40:00|1997.9|1991.9|1994.4|1988.4|1998.1|1992.1|1994.4|1988.4|20
1685619900000|2023-06-01 11:45:00|1994.6|1988.6|1994.4|1988.4|1996.6|1990.6|1993.6|1987.6|31
1685620200000|2023-06-01 11:50:00|1994.1|1988.1|1994.6|1988.6|1995.9|1989.9|1993.9|1987.9|25
1685620500000|2023-06-01 11:55:00|1994.9|1988.9|1992.6|1986.6|1995.1|1989.1|1992.1|1986.1|31
1685620800000|2023-06-01 12:00:00|1992.4|1986.4|1991.1|1985.1|1992.4|1986.4|1989.9|1983.9|31
1685621100000|2023-06-01 12:05:00|1990.9|1984.9|1985.9|1979.9|1990.9|1984.9|1985.6|1979.6|45
1685621400000|2023-06-01 12:10:00|1985.6|1979.6|1984.1|1978.1|1987.1|1981.1|1983.6|1977.6|34
1685621700000|2023-06-01 12:15:00|1984.4|1978.4|1982.9|1976.9|1985.6|1979.6|1979.4|1973.4|79
1685622000000|2023-06-01 12:20:00|1982.1|1976.1|1980.6|1974.6|1982.6|1976.6|1979.4|1973.4|40
1685622300000|2023-06-01 12:25:00|1980.4|1974.4|1984.9|1978.9|1985.4|1979.4|1980.4|1974.4|35
1685622600000|2023-06-01 12:30:00|1985.1|1979.1|1981.1|1975.1|1988.1|1982.1|1981.1|1975.1|60
1685622900000|2023-06-01 12:35:00|1980.9|1974.9|1982.4|1976.4|1982.6|1976.6|1979.4|1973.4|35
1685623200000|2023-06-01 12:40:00|1982.1|1976.1|1982.1|1976.1|1982.9|1976.9|1981.6|1975.6|17
1685623500000|2023-06-01 12:45:00|1982.4|1976.4|1986.6|1980.6|1986.9|1980.9|1982.1|1976.1|19
1685623800000|2023-06-01 12:50:00|1986.4|1980.4|1989.4|1983.4|1989.6|1983.6|1986.4|1980.4|23
1685624100000|2023-06-01 12:55:00|1989.1|1983.1|1993.9|1987.9|1994.5|1988.5|1986.4|1980.4|88
1685624400000|2023-06-01 13:00:00|1993.8|1987.8|2003.1|1997.1|2004.4|1998.4|1993.1|1987.1|190
1685624700000|2023-06-01 13:05:00|2002.9|1996.9|2000.9|1994.9|2003.1|1997.1|1999.6|1993.6|91
1685625000000|2023-06-01 13:10:00|2001.1|1995.1|2004.8|1998.8|2010.8|2004.8|2001.1|1995.1|152
1685625300000|2023-06-01 13:15:00|2004.6|1998.6|2002.4|1996.4|2004.6|1998.6|2001.1|1995.1|38
1685625600000|2023-06-01 13:20:00|2002.1|1996.1|2000.9|1994.9|2002.6|1996.6|2000.4|1994.4|41
1685625900000|2023-06-01 13:25:00|2001.1|1995.1|1999.4|1993.4|2001.6|1995.6|1999.1|1993.1|45
1685626200000|2023-06-01 13:30:00|1999.6|1993.6|2005.9|1999.9|2006.1|2000.1|1999.4|1993.4|58
1685626500000|2023-06-01 13:35:00|2005.6|1999.6|2006.4|2000.4|2006.6|2000.6|2005.1|1999.1|27
1685626800000|2023-06-01 13:40:00|2006.6|2000.6|2005.6|1999.6|2006.9|2000.9|2005.1|1999.1|44
1685627100000|2023-06-01 13:45:00|2005.9|1999.9|2005.6|1999.6|2007.1|2001.1|2005.1|1999.1|67
1685627400000|2023-06-01 13:50:00|2005.4|1999.4|2005.6|1999.6|2006.9|2000.9|2005.1|1999.1|38
1685627700000|2023-06-01 13:55:00|2005.9|1999.9|2005.1|1999.1|2006.6|2000.6|2005.1|1999.1|32
1685628000000|2023-06-01 14:00:00|2005.4|1999.4|2005.1|1999.1|2008.6|2002.6|2004.9|1998.9|35
1685628300000|2023-06-01 14:05:00|2004.9|1998.9|1997.9|1991.9|2004.9|1998.9|1997.4|1991.4|44
1685628600000|2023-06-01 14:10:00|1997.6|1991.6|1998.9|1992.9|1999.1|1993.1|1995.6|1989.6|62
1685628900000|2023-06-01 14:15:00|1998.6|1992.6|1999.6|1993.6|2001.1|1995.1|1997.4|1991.4|43
1685629200000|2023-06-01 14:20:00|1999.9|1993.9|1997.4|1991.4|1999.9|1993.9|1995.9|1989.9|49
1685629500000|2023-06-01 14:25:00|1997.1|1991.1|1997.4|1991.4|1997.9|1991.9|1995.9|1989.9|52
1685629800000|2023-06-01 14:30:00|1997.6|1991.6|2000.1|1994.1|2000.1|1994.1|1996.4|1990.4|37
1685630100000|2023-06-01 14:35:00|1999.9|1993.9|1999.4|1993.4|1999.9|1993.9|1997.4|1991.4|28
1685630400000|2023-06-01 14:40:00|1999.6|1993.6|1997.1|1991.1|1999.6|1993.6|1996.4|1990.4|90
1685630700000|2023-06-01 14:45:00|1996.9|1990.9|1994.6|1988.6|1998.4|1992.4|1994.6|1988.6|88
1685631000000|2023-06-01 14:50:00|1994.4|1988.4|1991.9|1985.9|1998.9|1992.9|1991.4|1985.4|48
1685631300000|2023-06-01 14:55:00|1991.6|1985.6|1993.4|1987.4|1995.1|1989.1|1991.4|1985.4|81
1685631600000|2023-06-01 15:00:00|1993.6|1987.6|1999.6|1993.6|1999.9|1993.9|1993.4|1987.4|33
1685631900000|2023-06-01 15:05:00|1999.9|1993.9|2009.4|2003.4|2009.8|2003.8|1999.9|1993.9|86
1685632200000|2023-06-01 15:10:00|2009.6|2003.6|2001.1|1995.1|2009.6|2003.6|1999.1|1993.1|44
1685632500000|2023-06-01 15:15:00|2000.6|1994.6|2002.4|1996.4|2003.9|1997.9|1997.6|1991.6|122
1685632800000|2023-06-01 15:20:00|2002.9|1996.9|2004.4|1998.4|2004.9|1998.9|2002.6|1996.6|19
1685633100000|2023-06-01 15:25:00|2004.1|1998.1|2002.4|1996.4|2004.1|1998.1|2002.1|1996.1|19
1685633400000|2023-06-01 15:30:00|2003.1|1997.1|2006.6|2000.6|2006.9|2000.9|2003.1|1997.1|19
1685633700000|2023-06-01 15:35:00|2007.1|2001.1|2008.4|2002.4|2008.4|2002.4|2006.6|2000.6|20
1685634000000|2023-06-01 15:40:00|2008.1|2002.1|2008.1|2002.1|2010.1|2004.1|2003.9|1997.9|41
1685634300000|2023-06-01 15:45:00|2008.4|2002.4|2005.6|1999.6|2009.9|2003.9|2005.6|1999.6|28
1685634600000|2023-06-01 15:50:00|2005.9|1999.9|2006.6|2000.6|2006.6|2000.6|2005.9|1999.9|6
1685634900000|2023-06-01 15:55:00|2006.4|2000.4|2006.6|2000.6|2006.6|2000.6|2006.1|2000.1|4
1685635500000|2023-06-01 16:05:00|2006.4|2000.4|2007.9|2001.9|2007.9|2001.9|2006.4|2000.4|10
1685635800000|2023-06-01 16:10:00|2008.1|2002.1|2008.4|2002.4|2008.4|2002.4|2007.9|2001.9|10
1685636100000|2023-06-01 16:15:00|2008.1|2002.1|2007.9|2001.9|2008.1|2002.1|2007.6|2001.6|4
1685636400000|2023-06-01 16:20:00|2008.1|2002.1|2006.1|2000.1|2008.4|2002.4|2005.9|1999.9|7
1685636700000|2023-06-01 16:25:00|2005.9|1999.9|2005.9|1999.9|2005.9|1999.9|2005.9|1999.9|1
1685637000000|2023-06-01 16:30:00|2005.6|1999.6|2008.1|2002.1|2009.4|2003.4|2005.6|1999.6|15
1685637300000|2023-06-01 16:35:00|2007.9|2001.9|2007.9|2001.9|2008.4|2002.4|2005.6|1999.6|13
1685637600000|2023-06-01 16:40:00|2008.1|2002.1|2008.1|2002.1|2008.1|2002.1|2007.9|2001.9|3
1685637900000|2023-06-01 16:45:00|2007.9|2001.9|2007.4|2001.4|2007.9|2001.9|2007.1|2001.1|8
1685638200000|2023-06-01 16:50:00|2007.1|2001.1|2008.1|2002.1|2008.4|2002.4|2007.1|2001.1|6
1685638500000|2023-06-01 16:55:00|2008.4|2002.4|2005.8|1999.8|2008.4|2002.4|2004.9|1998.9|46
1685638800000|2023-06-01 17:00:00|2006|2000|2006.8|2000.8|2006.8|2000.8|2006|2000|4
1685639100000|2023-06-01 17:05:00|2006.5|2000.5|2007.5|2001.5|2007.8|2001.8|2006.3|2000.3|13
1685639400000|2023-06-01 17:10:00|2008.1|2002.1|2009.1|2003.1|2009.1|2003.1|2008.1|2002.1|2
1685639700000|2023-06-01 17:15:00|2008.8|2002.8|2009.5|2003.5|2010.1|2004.1|2008.8|2002.8|7
1685640000000|2023-06-01 17:20:00|2009.4|2003.4|2008.6|2002.6|2009.4|2003.4|2008.6|2002.6|2
1685640600000|2023-06-01 17:30:00|2008.5|2002.5|2008.5|2002.5|2008.5|2002.5|2008.5|2002.5|1
1685641200000|2023-06-01 17:40:00|2008.8|2002.8|2008.8|2002.8|2008.8|2002.8|2008.8|2002.8|1
1685641500000|2023-06-01 17:45:00|2008.5|2002.5|2008.6|2002.6|2008.6|2002.6|2008.5|2002.5|2
1685641800000|2023-06-01 17:50:00|2008.9|2002.9|2010|2004|2010.3|2004.3|2008.9|2002.9|5
1685642100000|2023-06-01 17:55:00|2009.9|2003.9|2014|1995.3|2015.5|2003.9|2009.1|1994.8|22
1685664000000|2023-06-02 00:00:00|2003.1|1997.1|2001.5|1995.5|2003.1|1997.1|2001.5|1995.5|9
1685664300000|2023-06-02 00:05:00|2001.8|1995.8|2001.8|1995.8|2002.4|1996.4|2000.5|1994.5|11
1685664600000|2023-06-02 00:10:00|2002|1996|2001|1995|2003.6|1997.6|2000.9|1994.9|10
1685664900000|2023-06-02 00:15:00|2000.8|1994.8|1999|1993|2000.8|1994.8|1999|1993|4
1685665200000|2023-06-02 00:20:00|1999.3|1993.3|1999|1993|1999.3|1993.3|1999|1993|2
1685665500000|2023-06-02 00:25:00|1999.3|1993.3|1999.3|1993.3|1999.8|1993.8|1999.3|1993.3|4
1685665800000|2023-06-02 00:30:00|1999.5|1993.5|1999.5|1993.5|1999.5|1993.5|1999.5|1993.5|1
1685666400000|2023-06-02 00:40:00|2000|1994|2005.6|1999.6|2005.6|1999.6|2000|1994|10
1685666700000|2023-06-02 00:45:00|2005.5|1999.5|2005.5|1999.5|2005.8|1999.8|2005.5|1999.5|3
1685667300000|2023-06-02 00:55:00|2005.3|1999.3|2005|1999|2005.3|1999.3|2005|1999|2
1685667600000|2023-06-02 01:00:00|2004.8|1998.8|2002.8|1996.8|2004.8|1998.8|2002.5|1996.5|9
1685667900000|2023-06-02 01:05:00|2002.5|1996.5|2002|1996|2002.5|1996.5|1999.8|1993.8|8
1685668200000|2023-06-02 01:10:00|2002.3|1996.3|2009|2003|2011.1|2005.1|2002.3|1996.3|48
1685668500000|2023-06-02 01:15:00|2009.3|2003.3|2009.3|2003.3|2010|2004|2008.8|2002.8|9
1685668800000|2023-06-02 01:20:00|2009.5|2003.5|2009.8|2003.8|2009.8|2003.8|2009.3|2003.3|4
1685669100000|2023-06-02 01:25:00|2010|2004|2009.8|2003.8|2010|2004|2009.5|2003.5|4
1685669700000|2023-06-02 01:35:00|2009.3|2003.3|2009.5|2003.5|2009.5|2003.5|2008.5|2002.5|9
1685670000000|2023-06-02 01:40:00|2009.3|2003.3|2008.8|2002.8|2009.3|2003.3|2008.8|2002.8|3
1685670300000|2023-06-02 01:45:00|2009|2003|2012.8|2006.8|2013.3|2007.3|2009|2003|16
1685670600000|2023-06-02 01:50:00|2013|2007|2013.3|2007.3|2013.5|2007.5|2013|2007|11
1685670900000|2023-06-02 01:55:00|2013|2007|2013|2007|2013.3|2007.3|2012.5|2006.5|9
1685671200000|2023-06-02 02:00:00|2012.8|2006.8|2011.8|2005.8|2012.8|2006.8|2011.5|2005.5|16
1685671500000|2023-06-02 02:05:00|2012|2006|2013|2007|2013|2007|2011.8|2005.8|7
1685671800000|2023-06-02 02:10:00|2013.3|2007.3|2013.3|2007.3|2013.3|2007.3|2013|2007|5
1685672100000|2023-06-02 02:15:00|2013|2007|2013.3|2007.3|2013.3|2007.3|2013|2007|2
1685673000000|2023-06-02 02:30:00|2013.5|2007.5|2016.3|2010.3|2016.3|2010.3|2013.5|2007.5|10
1685673300000|2023-06-02 02:35:00|2016.5|2010.5|2018.3|2012.3|2018.3|2012.3|2016.5|2010.5|14
1685673600000|2023-06-02 02:40:00|2018.5|2012.5|2018.5|2012.5|2018.5|2012.5|2017.8|2011.8|7
1685673900000|2023-06-02 02:45:00|2018.3|2012.3|2018.3|2012.3|2018.5|2012.5|2016.5|2010.5|14
1685674200000|2023-06-02 02:50:00|2018|2012|2018|2012|2018.3|2012.3|2018|2012|5
1685674500000|2023-06-02 02:55:00|2017.8|2011.8|2017.3|2011.3|2018|2012|2017.3|2011.3|4
1685674800000|2023-06-02 03:00:00|2017|2011|2016.8|2010.8|2017|2011|2016.5|2010.5|4
1685675100000|2023-06-02 03:05:00|2017.3|2011.3|2016|2010|2018.3|2012.3|2015.5|2009.5|12
1685675700000|2023-06-02 03:15:00|2016.3|2010.3|2015.8|2009.8|2016.8|2010.8|2015.8|2009.8|6
1685676000000|2023-06-02 03:20:00|2016.3|2010.3|2015.5|2009.5|2016.8|2010.8|2015.5|2009.5|5
1685676300000|2023-06-02 03:25:00|2016|2010|2013.3|2007.3|2016.5|2010.5|2013.3|2007.3|15
1685676600000|2023-06-02 03:30:00|2013|2007|2012|2006|2013|2007|2011.5|2005.5|6
1685676900000|2023-06-02 03:35:00|2011.8|2005.8|2011.8|2005.8|2011.8|2005.8|2011.8|2005.8|1
1685677200000|2023-06-02 03:40:00|2012|2006|2011.8|2005.8|2012|2006|2011.8|2005.8|2
1685677500000|2023-06-02 03:45:00|2012|2006|2012|2006|2012|2006|2012|2006|1
1685677800000|2023-06-02 03:50:00|2011.8|2005.8|2011.8|2005.8|2011.8|2005.8|2011.8|2005.8|1
1685678100000|2023-06-02 03:55:00|2011.5|2005.5|2011.5|2005.5|2011.5|2005.5|2011.5|2005.5|1
1685680500000|2023-06-02 04:35:00|2011.3|2005.3|2010.3|2004.3|2011.3|2005.3|2010.3|2004.3|4
1685680800000|2023-06-02 04:40:00|2010|2004|2009.3|2003.3|2010|2004|2009.3|2003.3|4
1685681100000|2023-06-02 04:45:00|2009|2003|2008.8|2002.8|2009|2003|2008.8|2002.8|2
1685681400000|2023-06-02 04:50:00|2008.5|2002.5|2008.5|2002.5|2008.8|2002.8|2008.3|2002.3|5
1685681700000|2023-06-02 04:55:00|2008.8|2002.8|2010.3|2004.3|2010.3|2004.3|2008.8|2002.8|6
1685682000000|2023-06-02 05:00:00|2010|2004|2010|2004|2010|2004|2010|2004|1
1685682300000|2023-06-02 05:05:00|2010.3|2004.3|2014.1|2008.1|2014.1|2008.1|2010|2004|8
1685682600000|2023-06-02 05:10:00|2014.3|2008.3|2017.8|2011.8|2017.8|2011.8|2014.3|2008.3|9
1685682900000|2023-06-02 05:15:00|2018|2012|2018.3|2012.3|2018.8|2012.8|2018|2012|6
1685683200000|2023-06-02 05:20:00|2018|2012|2017.5|2011.5|2018|2012|2017.5|2011.5|2
1685683800000|2023-06-02 05:30:00|2017.8|2011.8|2017.5|2011.5|2017.8|2011.8|2017.5|2011.5|2
1685684100000|2023-06-02 05:35:00|2017.8|2011.8|2018.5|2012.5|2018.5|2012.5|2017.8|2011.8|4
1685684400000|2023-06-02 05:40:00|2018.3|2012.3|2018|2012|2018.5|2012.5|2018|2012|8
1685684700000|2023-06-02 05:45:00|2017.8|2011.8|2016.8|2010.8|2018|2012|2016.8|2010.8|8
1685685000000|2023-06-02 05:50:00|2017|2011|2016.3|2010.3|2017|2011|2016.3|2010.3|3
1685685300000|2023-06-02 05:55:00|2016|2010|2015.8|2009.8|2017|2011|2014.8|2008.8|66
1685685600000|2023-06-02 06:00:00|2015.5|2009.5|2015|2009|2015.5|2009.5|2015|2009|17
1685685900000|2023-06-02 06:05:00|2014.8|2008.8|2015.3|2009.3|2015.5|2009.5|2014.8|2008.8|16
1685686200000|2023-06-02 06:10:00|2015|2009|2014.8|2008.8|2015.3|2009.3|2014.8|2008.8|20
1685686500000|2023-06-02 06:15:00|2014.5|2008.5|2016.5|2010.5|2016.8|2010.8|2014.5|2008.5|12
1685686800000|2023-06-02 06:20:00|2016.8|2010.8|2015.5|2009.5|2017.5|2011.5|2014.3|2008.3|30
1685687100000|2023-06-02 06:25:00|2015.3|2009.3|2013.8|2007.8|2015.3|2009.3|2012.8|2006.8|33
1685687400000|2023-06-02 06:30:00|2013.5|2007.5|2014.3|2008.3|2014.3|2008.3|2012.5|2006.5|8
1685687700000|2023-06-02 06:35:00|2014.5|2008.5|2015.5|2009.5|2015.8|2009.8|2013.8|2007.8|20
1685688000000|2023-06-02 06:40:00|2015.3|2009.3|2015.8|2009.8|2017.8|2011.8|2015.3|2009.3|14
1685688300000|2023-06-02 06:45:00|2015.5|2009.5|2017.8|2011.8|2018|2012|2015|2009|15
1685688600000|2023-06-02 06:50:00|2017.5|2011.5|2017.3|2011.3|2019|2013|2016.8|2010.8|18
1685688900000|2023-06-02 06:55:00|2017|2011|2016.6|2010.6|2017.1|2011.1|2016.6|2010.6|7
1685689200000|2023-06-02 07:00:00|2016.4|2010.4|2015.9|2009.9|2016.8|2010.8|2014.4|2008.4|53
1685689500000|2023-06-02 07:05:00|2016.4|2010.4|2015.1|2009.1|2016.6|2010.6|2015.1|2009.1|17
1685689800000|2023-06-02 07:10:00|2014.9|2008.9|2014.9|2008.9|2016.1|2010.1|2014.6|2008.6|27
1685690100000|2023-06-02 07:15:00|2014.6|2008.6|2015.6|2009.6|2016.3|2010.3|2013.9|2007.9|16
1685690400000|2023-06-02 07:20:00|2015.9|2009.9|2016.9|2010.9|2020|2014|2015.6|2009.6|38
1685690700000|2023-06-02 07:25:00|2016.6|2010.6|2015.1|2009.1|2016.6|2010.6|2015.1|2009.1|18
1685691000000|2023-06-02 07:30:00|2015.4|2009.4|2015.6|2009.6|2018|2012|2015.4|2009.4|17
1685691300000|2023-06-02 07:35:00|2015.4|2009.4|2017.4|2011.4|2017.4|2011.4|2015.4|2009.4|21
1685691600000|2023-06-02 07:40:00|2017.6|2011.6|2018.1|2012.1|2019.8|2013.8|2016.4|2010.4|43
1685691900000|2023-06-02 07:45:00|2018.4|2012.4|2018.4|2012.4|2019.1|2013.1|2017.4|2011.4|13
1685692200000|2023-06-02 07:50:00|2018.1|2012.1|2016.9|2010.9|2019.4|2013.4|2015.6|2009.6|33
1685692500000|2023-06-02 07:55:00|2017.1|2011.1|2016.4|2010.4|2020|2014|2015.9|2009.9|41
1685692800000|2023-06-02 08:00:00|2016.6|2010.6|2016.1|2010.1|2017.9|2011.9|2015.4|2009.4|42
1685693100000|2023-06-02 08:05:00|2015.6|2009.6|2016.4|2010.4|2017.1|2011.1|2015.6|2009.6|19
1685693400000|2023-06-02 08:10:00|2016.1|2010.1|2024|2018|2025.6|2019.6|2016.1|2010.1|56
1685693700000|2023-06-02 08:15:00|2024.1|2018.1|2024.6|2018.6|2025.4|2019.4|2023.4|2017.4|33
1685694000000|2023-06-02 08:20:00|2024.9|2018.9|2024.1|2018.1|2026|2020|2023.4|2017.4|21
1685694300000|2023-06-02 08:25:00|2023.9|2017.9|2023.1|2017.1|2023.9|2017.9|2020.4|2014.4|25
1685694600000|2023-06-02 08:30:00|2022.6|2016.6|2023.9|2017.9|2025.1|2019.1|2022.6|2016.6|30
1685694900000|2023-06-02 08:35:00|2023.6|2017.6|2023.4|2017.4|2025.1|2019.1|2023.4|2017.4|20
1685695200000|2023-06-02 08:40:00|2023.6|2017.6|2023.1|2017.1|2024.4|2018.4|2023.1|2017.1|14
1685695500000|2023-06-02 08:45:00|2023.4|2017.4|2024.1|2018.1|2025.4|2019.4|2023.4|2017.4|13
1685695800000|2023-06-02 08:50:00|2023.6|2017.6|2023.6|2017.6|2024.6|2018.6|2023.4|2017.4|12
1685696100000|2023-06-02 08:55:00|2023.4|2017.4|2025.4|2019.4|2027.1|2021.1|2023.4|2017.4|34
1685696400000|2023-06-02 09:00:00|2025.6|2019.6|2025.4|2019.4|2025.6|2019.6|2025.1|2019.1|10
1685696700000|2023-06-02 09:05:00|2025.1|2019.1|2024.6|2018.6|2025.4|2019.4|2024.4|2018.4|6
1685697000000|2023-06-02 09:10:00|2024.9|2018.9|2026.1|2020.1|2026.1|2020.1|2024.4|2018.4|7
1685697300000|2023-06-02 09:15:00|2025.9|2019.9|2026.4|2020.4|2026.4|2020.4|2025.1|2019.1|9
1685697600000|2023-06-02 09:20:00|2026.1|2020.1|2024.9|2018.9|2027.1|2021.1|2024.9|2018.9|20
1685697900000|2023-06-02 09:25:00|2025.1|2019.1|2023.6|2017.6|2026.9|2020.9|2023.4|2017.4|29
1685698200000|2023-06-02 09:30:00|2023.9|2017.9|2022.9|2016.9|2023.9|2017.9|2021.9|2015.9|15
1685698500000|2023-06-02 09:35:00|2022.6|2016.6|2022.6|2016.6|2024.1|2018.1|2021.6|2015.6|22
1685698800000|2023-06-02 09:40:00|2022.9|2016.9|2023.4|2017.4|2026.5|2020.5|2021.4|2015.4|40
1685699100000|2023-06-02 09:45:00|2023.6|2017.6|2019.4|2013.4|2024.6|2018.6|2019.4|2013.4|17
1685699400000|2023-06-02 09:50:00|2019.1|2013.1|2021.4|2015.4|2021.6|2015.6|2019.1|2013.1|15
1685699700000|2023-06-02 09:55:00|2021.6|2015.6|2021.1|2015.1|2021.6|2015.6|2021.1|2015.1|3
1685700000000|2023-06-02 10:00:00|2020.9|2014.9|2021.6|2015.6|2021.6|2015.6|2020.1|2014.1|9
1685700300000|2023-06-02 10:05:00|2021.9|2015.9|2021.4|2015.4|2026.1|2020.1|2021.4|2015.4|28
1685700600000|2023-06-02 10:10:00|2021.1|2015.1|2020.9|2014.9|2021.6|2015.6|2020.4|2014.4|13
1685700900000|2023-06-02 10:15:00|2020.6|2014.6|2021.6|2015.6|2021.9|2015.9|2020.6|2014.6|12
1685701200000|2023-06-02 10:20:00|2021.4|2015.4|2019.1|2013.1|2021.6|2015.6|2015.6|2009.6|29
1685701500000|2023-06-02 10:25:00|2019.4|2013.4|2018.4|2012.4|2020.1|2014.1|2017.4|2011.4|35
1685701800000|2023-06-02 10:30:00|2018.1|2012.1|2016.6|2010.6|2018.4|2012.4|2014.6|2008.6|29
1685702100000|2023-06-02 10:35:00|2016.4|2010.4|2016.1|2010.1|2016.6|2010.6|2015.6|2009.6|10
1685702400000|2023-06-02 10:40:00|2016.4|2010.4|2017.4|2011.4|2017.9|2011.9|2016.4|2010.4|12
1685702700000|2023-06-02 10:45:00|2017.6|2011.6|2011.6|2005.6|2018.1|2012.1|2011.6|2005.6|25
1685703000000|2023-06-02 10:50:00|2011.4|2005.4|2010.6|2004.6|2013.1|2007.1|2009.6|2003.6|26
1685703300000|2023-06-02 10:55:00|2010.4|2004.4|2010.4|2004.4|2010.9|2004.9|2009.6|2003.6|21
1685703600000|2023-06-02 11:00:00|2010.1|2004.1|2011.9|2005.9|2013.6|2007.6|2010.1|2004.1|25
1685703900000|2023-06-02 11:05:00|2011.6|2005.6|2010.1|2004.1|2011.6|2005.6|2009.1|2003.1|12
1685704200000|2023-06-02 11:10:00|2009.9|2003.9|2012.4|2006.4|2012.9|2006.9|2009.9|2003.9|22
1685704500000|2023-06-02 11:15:00|2012.6|2006.6|2014.1|2008.1|2015.1|2009.1|2012.6|2006.6|26
1685704800000|2023-06-02 11:20:00|2013.9|2007.9|2016.9|2010.9|2016.9|2010.9|2013.9|2007.9|14
1685705100000|2023-06-02 11:25:00|2017.1|2011.1|2016.6|2010.6|2018.1|2012.1|2016.4|2010.4|37
1685705400000|2023-06-02 11:30:00|2016.9|2010.9|2016.9|2010.9|2017.1|2011.1|2016.1|2010.1|10
1685705700000|2023-06-02 11:35:00|2016.6|2010.6|2017.6|2011.6|2019.9|2013.9|2016.6|2010.6|19
1685706000000|2023-06-02 11:40:00|2017.4|2011.4|2013.9|2007.9|2017.4|2011.4|2013.9|2007.9|18
1685706300000|2023-06-02 11:45:00|2013.6|2007.6|2010.6|2004.6|2013.6|2007.6|2009.9|2003.9|48
1685706600000|2023-06-02 11:50:00|2010.9|2004.9|2013.9|2007.9|2014.1|2008.1|2010.6|2004.6|27
1685706900000|2023-06-02 11:55:00|2014.1|2008.1|2012.4|2006.4|2014.4|2008.4|2012.4|2006.4|12
1685707200000|2023-06-02 12:00:00|2012.1|2006.1|2013.1|2007.1|2013.4|2007.4|2011.4|2005.4|26
1685707500000|2023-06-02 12:05:00|2012.9|2006.9|2021.4|2015.4|2021.4|2015.4|2012.9|2006.9|39
1685707800000|2023-06-02 12:10:00|2021.1|2015.1|2021.4|2015.4|2022.1|2016.1|2021.1|2015.1|11
1685708100000|2023-06-02 12:15:00|2020.9|2014.9|2015.4|2009.4|2020.9|2014.9|2014.6|2008.6|46
1685708400000|2023-06-02 12:20:00|2015.1|2009.1|2016.1|2010.1|2016.4|2010.4|2014.6|2008.6|18
1685708700000|2023-06-02 12:25:00|2016.4|2010.4|2021.8|2003|2021.8|2010.4|2014.9|2003|14
1685709000000|2023-06-02 12:30:00|2021.3|2002.5|2020.9|2014.9|2021.3|2015.1|2012.8|2002.5|41
1685709300000|2023-06-02 12:35:00|2021|2015|2021.1|2015.1|2021.1|2015.1|2019.1|2013.1|19
1685709600000|2023-06-02 12:40:00|2021.4|2015.4|2019.6|2013.6|2021.9|2015.9|2018.4|2012.4|19
1685709900000|2023-06-02 12:45:00|2019.4|2013.4|2017.6|2011.6|2019.4|2013.4|2017.1|2011.1|21
1685710200000|2023-06-02 12:50:00|2017.4|2011.4|2015.4|2009.4|2017.6|2011.6|2014.6|2008.6|18
1685710500000|2023-06-02 12:55:00|2015.1|2009.1|2014.6|2008.6|2015.6|2009.6|2014.6|2008.6|18
1685710800000|2023-06-02 13:00:00|2014.4|2008.4|2014.4|2008.4|2017.4|2011.4|2012.9|2006.9|54
1685711100000|2023-06-02 13:05:00|2014.6|2008.6|2016.6|2010.6|2016.6|2010.6|2013.4|2007.4|35
1685711400000|2023-06-02 13:10:00|2016.9|2010.9|2013.9|2007.9|2017.1|2011.1|2013.9|2007.9|35
1685711700000|2023-06-02 13:15:00|2014.4|2008.4|2018.4|2012.4|2018.9|2012.9|2014.4|2008.4|39
1685712000000|2023-06-02 13:20:00|2018.1|2012.1|2017.1|2011.1|2019.1|2013.1|2016.1|2010.1|34
1685712300000|2023-06-02 13:25:00|2017.4|2011.4|2016.6|2010.6|2017.6|2011.6|2016.4|2010.4|22
1685712600000|2023-06-02 13:30:00|2016.9|2010.9|2019.4|2013.4|2019.6|2013.6|2016.1|2010.1|36
1685712900000|2023-06-02 13:35:00|2019.6|2013.6|2019.9|2013.9|2022.1|2016.1|2019.1|2013.1|43
1685713200000|2023-06-02 13:40:00|2019.6|2013.6|2021.4|2015.4|2021.6|2015.6|2018.4|2012.4|39
1685713500000|2023-06-02 13:45:00|2021.1|2015.1|2016.9|2010.9|2021.6|2015.6|2016.9|2010.9|32
1685713800000|2023-06-02 13:50:00|2016.6|2010.6|2016.6|2010.6|2017.9|2011.9|2015.9|2009.9|24
1685714100000|2023-06-02 13:55:00|2017.1|2011.1|2015.9|2009.9|2017.9|2011.9|2013.6|2007.6|25
1685714400000|2023-06-02 14:00:00|2016.1|2010.1|2021.9|2015.9|2022.4|2016.4|2015.9|2009.9|44
1685714700000|2023-06-02 14:05:00|2021.6|2015.6|2020.9|2014.9|2021.6|2015.6|2019.1|2013.1|40
1685715000000|2023-06-02 14:10:00|2020.6|2014.6|2024.9|2018.9|2025.6|2019.6|2020.4|2014.4|38
1685715300000|2023-06-02 14:15:00|2025.1|2019.1|2026.9|2020.9|2027.4|2021.4|2024.1|2018.1|37
1685715600000|2023-06-02 14:20:00|2026.4|2020.4|2026.6|2020.6|2027.1|2021.1|2025.6|2019.6|26
1685715900000|2023-06-02 14:25:00|2026.9|2020.9|2026.9|2020.9|2027.9|2021.9|2025.9|2019.9|19
1685716200000|2023-06-02 14:30:00|2026.6|2020.6|2027.4|2021.4|2028.1|2022.1|2024.6|2018.6|31
1685716500000|2023-06-02 14:35:00|2027.6|2021.6|2027.6|2021.6|2028.9|2022.9|2027.4|2021.4|23
1685716800000|2023-06-02 14:40:00|2027.4|2021.4|2028.9|2022.9|2029.9|2023.9|2027.4|2021.4|28
1685717100000|2023-06-02 14:45:00|2028.6|2022.6|2028.4|2022.4|2029.4|2023.4|2028.4|2022.4|14
1685717400000|2023-06-02 14:50:00|2028.1|2022.1|2027.9|2021.9|2028.1|2022.1|2025.9|2019.9|20
1685717700000|2023-06-02 14:55:00|2027.6|2021.6|2029.4|2023.4|2029.6|2023.6|2027.1|2021.1|17
1685718000000|2023-06-02 15:00:00|2029.6|2023.6|2030.1|2024.1|2032.4|2026.4|2029.4|2023.4|19
1685718300000|2023-06-02 15:05:00|2029.9|2023.9|2031.4|2025.4|2032.6|2026.6|2029.1|2023.1|33
1685718600000|2023-06-02 15:10:00|2031.6|2025.6|2037.9|2031.9|2038.1|2032.1|2031.6|2025.6|74
1685718900000|2023-06-02 15:15:00|2037.6|2031.6|2035.9|2029.9|2037.9|2031.9|2032.1|2026.1|80
1685719200000|2023-06-02 15:20:00|2036.1|2030.1|2038.6|2032.6|2038.6|2032.6|2035.6|2029.6|43
1685719500000|2023-06-02 15:25:00|2038.9|2032.9|2038.1|2032.1|2038.9|2032.9|2037.9|2031.9|16
1685719800000|2023-06-02 15:30:00|2038.4|2032.4|2043.1|2037.1|2043.1|2037.1|2036.6|2030.6|59
1685720100000|2023-06-02 15:35:00|2042.6|2036.6|2040.9|2034.9|2044.3|2038.3|2038.9|2032.9|84
1685720400000|2023-06-02 15:40:00|2040.6|2034.6|2041.4|2035.4|2041.4|2035.4|2039.6|2033.6|19
1685720700000|2023-06-02 15:45:00|2041.1|2035.1|2038.6|2032.6|2042.4|2036.4|2038.1|2032.1|19
1685721000000|2023-06-02 15:50:00|2038.9|2032.9|2038.9|2032.9|2038.9|2032.9|2037.9|2031.9|7
1685721300000|2023-06-02 15:55:00|2039.4|2033.4|2038.4|2032.4|2039.6|2033.6|2038.4|2032.4|6
1685721600000|2023-06-02 16:00:00|2038.1|2032.1|2038.1|2032.1|2038.1|2032.1|2038.1|2032.1|1
1685721900000|2023-06-02 16:05:00|2038.4|2032.4|2037.4|2031.4|2038.9|2032.9|2037.4|2031.4|6
1685722200000|2023-06-02 16:10:00|2037.1|2031.1|2038.9|2032.9|2039.9|2033.9|2036.9|2030.9|17
1685722800000|2023-06-02 16:20:00|2037.9|2031.9|2037.6|2031.6|2037.9|2031.9|2037.4|2031.4|6
1685723100000|2023-06-02 16:25:00|2037.9|2031.9|2037.6|2031.6|2037.9|2031.9|2037.6|2031.6|6
1685723400000|2023-06-02 16:30:00|2037.4|2031.4|2037.4|2031.4|2037.6|2031.6|2036.9|2030.9|7
1685723700000|2023-06-02 16:35:00|2037.6|2031.6|2037.9|2031.9|2038.1|2032.1|2037.4|2031.4|7
1685724600000|2023-06-02 16:50:00|2038.1|2032.1|2038.4|2032.4|2038.9|2032.9|2038.1|2032.1|5
1685724900000|2023-06-02 16:55:00|2037.6|2031.6|2036.5|2030.5|2039.6|2033.6|2036.5|2030.5|26
1685725200000|2023-06-02 17:00:00|2036.8|2030.8|2035.6|2029.6|2037.1|2031.1|2035.6|2029.6|18
1685725500000|2023-06-02 17:05:00|2035.4|2029.4|2037.4|2031.4|2037.4|2031.4|2035.4|2029.4|7
1685725800000|2023-06-02 17:10:00|2038.1|2032.1|2037.1|2031.1|2038.1|2032.1|2037.1|2031.1|5
1685726100000|2023-06-02 17:15:00|2037.5|2031.5|2037.5|2031.5|2037.5|2031.5|2037.5|2031.5|1
1685726700000|2023-06-02 17:25:00|2037.8|2031.8|2037.9|2031.9|2037.9|2031.9|2037.8|2031.8|2
1685727000000|2023-06-02 17:30:00|2037.8|2031.8|2038.9|2032.9|2039.3|2033.3|2037.8|2031.8|6
1685727300000|2023-06-02 17:35:00|2038.8|2032.8|2038.8|2032.8|2038.8|2032.8|2038.8|2032.8|1
1685727600000|2023-06-02 17:40:00|2038.5|2032.5|2039.3|2033.3|2039.3|2033.3|2038.5|2032.5|3
1685727900000|2023-06-02 17:45:00|2039|2033|2038.9|2032.9|2039|2033|2038.8|2032.8|6
1685728200000|2023-06-02 17:50:00|2038.8|2032.8|2039|2033|2039.1|2033.1|2038.8|2032.8|4
1685728500000|2023-06-02 17:55:00|2038.9|2032.9|2044|2025.3|2044|2032.9|2037.4|2024.8|11
1685923200000|2023-06-05 00:00:00|2035|2029|2038.4|2032.4|2038.4|2032.4|2035|2029|7
1685923500000|2023-06-05 00:05:00|2038.3|2032.3|2038.5|2032.5|2038.5|2032.5|2038|2032|4
1685923800000|2023-06-05 00:10:00|2038.8|2032.8|2038.8|2032.8|2038.8|2032.8|2038.8|2032.8|1
1685924700000|2023-06-05 00:25:00|2038.5|2032.5|2038.9|2032.9|2040.4|2034.4|2037.3|2031.3|13
1685925000000|2023-06-05 00:30:00|2039|2033|2039|2033|2039|2033|2039|2033|1
1685925600000|2023-06-05 00:40:00|2038|2032|2037.5|2031.5|2038|2032|2037.3|2031.3|4
1685925900000|2023-06-05 00:45:00|2037.8|2031.8|2038.8|2032.8|2038.8|2032.8|2037.8|2031.8|2
1685926200000|2023-06-05 00:50:00|2039|2033|2040|2034|2040|2034|2039|2033|2
1685926500000|2023-06-05 00:55:00|2039.8|2033.8|2039.8|2033.8|2041|2035|2039.5|2033.5|8
1685926800000|2023-06-05 01:00:00|2039.5|2033.5|2033.8|2027.8|2039.5|2033.5|2033.3|2027.3|34
1685927100000|2023-06-05 01:05:00|2034|2028|2031.8|2025.8|2034|2028|2031.5|2025.5|17
1685927400000|2023-06-05 01:10:00|2032|2026|2029.4|2023.4|2032|2026|2028.3|2022.3|25
1685927700000|2023-06-05 01:15:00|2029.5|2023.5|2028|2022|2029.5|2023.5|2028|2022|22
1685928000000|2023-06-05 01:20:00|2028.3|2022.3|2028.8|2022.8|2029|2023|2028|2022|7
1685928300000|2023-06-05 01:25:00|2029|2023|2029|2023|2029.3|2023.3|2028.5|2022.5|13
1685928600000|2023-06-05 01:30:00|2028.8|2022.8|2025|2019|2028.8|2022.8|2025|2019|22
1685928900000|2023-06-05 01:35:00|2024.8|2018.8|2024.8|2018.8|2024.8|2018.8|2024.5|2018.5|3
1685929200000|2023-06-05 01:40:00|2024.5|2018.5|2025.5|2019.5|2025.5|2019.5|2023|2017|12
1685929500000|2023-06-05 01:45:00|2025.8|2019.8|2026.8|2020.8|2026.8|2020.8|2025.8|2019.8|5
1685929800000|2023-06-05 01:50:00|2027|2021|2026.5|2020.5|2028|2022|2026.5|2020.5|10
1685930100000|2023-06-05 01:55:00|2026.8|2020.8|2027.3|2021.3|2027.3|2021.3|2026.8|2020.8|5
1685930400000|2023-06-05 02:00:00|2027|2021|2028|2022|2028|2022|2027|2021|5
1685930700000|2023-06-05 02:05:00|2028.3|2022.3|2027.8|2021.8|2028.3|2022.3|2027.8|2021.8|3
1685931000000|2023-06-05 02:10:00|2027.5|2021.5|2027|2021|2027.5|2021.5|2026.5|2020.5|7
1685931600000|2023-06-05 02:20:00|2026.8|2020.8|2026.8|2020.8|2026.8|2020.8|2026.8|2020.8|1
1685931900000|2023-06-05 02:25:00|2027|2021|2027|2021|2027|2021|2027|2021|1
1685932200000|2023-06-05 02:30:00|2027.3|2021.3|2028|2022|2028.5|2022.5|2027.3|2021.3|14
1685932500000|2023-06-05 02:35:00|2027.8|2021.8|2027|2021|2027.8|2021.8|2027|2021|3
1685932800000|2023-06-05 02:40:00|2026.8|2020.8|2027|2021|2027|2021|2026.8|2020.8|2
1685933100000|2023-06-05 02:45:00|2026.8|2020.8|2026.8|2020.8|2026.8|2020.8|2026.8|2020.8|1
1685933700000|2023-06-05 02:55:00|2026.3|2020.3|2026|2020|2026.3|2020.3|2026|2020|12
1685934000000|2023-06-05 03:00:00|2025.8|2019.8|2026.3|2020.3|2026.3|2020.3|2025.5|2019.5|5
1685934300000|2023-06-05 03:05:00|2026|2020|2025.8|2019.8|2026|2020|2025.8|2019.8|2
1685934600000|2023-06-05 03:10:00|2025.5|2019.5|2026.5|2020.5|2026.5|2020.5|2025.5|2019.5|5
1685935200000|2023-06-05 03:20:00|2026.8|2020.8|2026.3|2020.3|2027|2021|2026.3|2020.3|7
1685935500000|2023-06-05 03:25:00|2026.5|2020.5|2024.8|2018.8|2026.5|2020.5|2024.3|2018.3|18
1685935800000|2023-06-05 03:30:00|2024.9|2018.9|2024.8|2018.8|2024.9|2018.9|2024.8|2018.8|2
1685936100000|2023-06-05 03:35:00|2025|2019|2025|2019|2025|2019|2025|2019|1
1685937000000|2023-06-05 03:50:00|2024.8|2018.8|2024.8|2018.8|2024.8|2018.8|2024.8|2018.8|1
1685937300000|2023-06-05 03:55:00|2025.3|2019.3|2026.5|2020.5|2026.5|2020.5|2025.3|2019.3|3
1685938800000|2023-06-05 04:20:00|2026.3|2020.3|2026.3|2020.3|2026.3|2020.3|2025.8|2019.8|3
1685942100000|2023-06-05 05:15:00|2026|2020|2025|2019|2026|2020|2024.8|2018.8|4
1685942400000|2023-06-05 05:20:00|2025.3|2019.3|2024.3|2018.3|2025.3|2019.3|2024|2018|7
1685943000000|2023-06-05 05:30:00|2024.5|2018.5|2024.9|2018.9|2026.3|2020.3|2024.3|2018.3|33
1685943300000|2023-06-05 05:35:00|2024.1|2018.1|2024|2018|2025.6|2019.6|2022.3|2016.3|42
1685943600000|2023-06-05 05:40:00|2023.8|2017.8|2026|2020|2026|2020|2023.3|2017.3|13
1685943900000|2023-06-05 05:45:00|2025.8|2019.8|2027.3|2021.3|2027.3|2021.3|2024.3|2018.3|16
1685944200000|2023-06-05 05:50:00|2027|2021|2029.3|2023.3|2029.5|2023.5|2026|2020|15
1685944500000|2023-06-05 05:55:00|2029|2023|2026.3|2020.3|2029.3|2023.3|2025.3|2019.3|27
1685944800000|2023-06-05 06:00:00|2026|2020|2027.8|2021.8|2027.8|2021.8|2026|2020|6
1685945100000|2023-06-05 06:05:00|2027.5|2021.5|2025.8|2019.8|2028|2022|2025.8|2019.8|19
1685945400000|2023-06-05 06:10:00|2025.5|2019.5|2025.5|2019.5|2025.8|2019.8|2025|2019|11
1685945700000|2023-06-05 06:15:00|2025.3|2019.3|2026.3|2020.3|2026.3|2020.3|2025.3|2019.3|4
1685946000000|2023-06-05 06:20:00|2026|2020|2026.5|2020.5|2026.8|2020.8|2026|2020|6
1685946300000|2023-06-05 06:25:00|2026.3|2020.3|2025.3|2019.3|2026.5|2020.5|2025|2019|6
1685946600000|2023-06-05 06:30:00|2025.5|2019.5|2027.5|2021.5|2027.5|2021.5|2025.5|2019.5|9
1685946900000|2023-06-05 06:35:00|2027|2021|2027|2021|2028|2022|2027|2021|12
1685947200000|2023-06-05 06:40:00|2026.8|2020.8|2026.8|2020.8|2026.8|2020.8|2026.5|2020.5|5
1685947500000|2023-06-05 06:45:00|2027.3|2021.3|2027.5|2021.5|2028|2022|2026.3|2020.3|21
1685947800000|2023-06-05 06:50:00|2027.8|2021.8|2026.8|2020.8|2028|2022|2026.5|2020.5|18
1685948100000|2023-06-05 06:55:00|2026.9|2020.9|2026.9|2020.9|2026.9|2020.9|2026.4|2020.4|7
1685948400000|2023-06-05 07:00:00|2027.1|2021.1|2027.1|2021.1|2027.5|2021.5|2025.8|2019.8|41
1685948700000|2023-06-05 07:05:00|2026.9|2020.9|2030.4|2024.4|2030.6|2024.6|2026.9|2020.9|38
1685949000000|2023-06-05 07:10:00|2030.1|2024.1|2030.4|2024.4|2030.4|2024.4|2029.9|2023.9|12
1685949300000|2023-06-05 07:15:00|2030.1|2024.1|2034.1|2028.1|2035.4|2029.4|2030.1|2024.1|18
1685949600000|2023-06-05 07:20:00|2033.9|2027.9|2031.9|2025.9|2033.9|2027.9|2028.6|2022.6|34
1685949900000|2023-06-05 07:25:00|2032.1|2026.1|2030.9|2024.9|2033.6|2027.6|2030.9|2024.9|14
1685950200000|2023-06-05 07:30:00|2031.1|2025.1|2035.9|2029.9|2036.1|2030.1|2031.1|2025.1|20
1685950500000|2023-06-05 07:35:00|2035.6|2029.6|2036.6|2030.6|2036.6|2030.6|2035.4|2029.4|10
1685950800000|2023-06-05 07:40:00|2036.4|2030.4|2035.9|2029.9|2036.9|2030.9|2035.1|2029.1|17
1685951100000|2023-06-05 07:45:00|2035.6|2029.6|2037.9|2031.9|2038.6|2032.6|2034.9|2028.9|19
1685951400000|2023-06-05 07:50:00|2038.1|2032.1|2036.4|2030.4|2038.6|2032.6|2035.9|2029.9|15
1685951700000|2023-06-05 07:55:00|2037.4|2031.4|2036.4|2030.4|2038.4|2032.4|2035.6|2029.6|26
1685952000000|2023-06-05 08:00:00|2036.6|2030.6|2033|2027|2038.4|2032.4|2032.1|2026.1|50
1685952300000|2023-06-05 08:05:00|2032.9|2026.9|2035.9|2029.9|2036.4|2030.4|2030.6|2024.6|39
1685952600000|2023-06-05 08:10:00|2035.6|2029.6|2030.4|2024.4|2036.4|2030.4|2030.4|2024.4|21
1685952900000|2023-06-05 08:15:00|2030.6|2024.6|2033.4|2027.4|2036.1|2030.1|2030.6|2024.6|56
1685953200000|2023-06-05 08:20:00|2033.6|2027.6|2033.1|2027.1|2035.4|2029.4|2033.1|2027.1|25
1685953500000|2023-06-05 08:25:00|2032.9|2026.9|2034.4|2028.4|2037.1|2031.1|2032.4|2026.4|41
1685953800000|2023-06-05 08:30:00|2034.5|2028.5|2034.4|2028.4|2036.9|2030.9|2033.1|2027.1|55
1685954100000|2023-06-05 08:35:00|2034.6|2028.6|2034.1|2028.1|2035.4|2029.4|2033.1|2027.1|26
1685954400000|2023-06-05 08:40:00|2033.9|2027.9|2034.4|2028.4|2035.1|2029.1|2033.4|2027.4|20
1685954700000|2023-06-05 08:45:00|2034.6|2028.6|2035.9|2029.9|2036.9|2030.9|2034.6|2028.6|12
1685955000000|2023-06-05 08:50:00|2035.6|2029.6|2034.4|2028.4|2035.6|2029.6|2033.6|2027.6|17
1685955300000|2023-06-05 08:55:00|2034.6|2028.6|2036.1|2030.1|2036.4|2030.4|2033.6|2027.6|25
1685955600000|2023-06-05 09:00:00|2035.9|2029.9|2035.1|2029.1|2038.4|2032.4|2035.1|2029.1|31
1685955900000|2023-06-05 09:05:00|2035.4|2029.4|2036.6|2030.6|2037.6|2031.6|2035.4|2029.4|14
1685956200000|2023-06-05 09:10:00|2036.9|2030.9|2037.6|2031.6|2037.6|2031.6|2035.4|2029.4|13
1685956500000|2023-06-05 09:15:00|2037.9|2031.9|2037.1|2031.1|2039.1|2033.1|2035.6|2029.6|16
1685956800000|2023-06-05 09:20:00|2037.4|2031.4|2036.4|2030.4|2037.9|2031.9|2036.1|2030.1|18
1685957100000|2023-06-05 09:25:00|2036.1|2030.1|2037.1|2031.1|2037.6|2031.6|2035.4|2029.4|19
1685957400000|2023-06-05 09:30:00|2037.4|2031.4|2036.6|2030.6|2037.9|2031.9|2036.4|2030.4|14
1685957700000|2023-06-05 09:35:00|2036.9|2030.9|2037.6|2031.6|2037.6|2031.6|2036.9|2030.9|6
1685958000000|2023-06-05 09:40:00|2037.9|2031.9|2039.4|2033.4|2039.4|2033.4|2037.6|2031.6|18
1685958300000|2023-06-05 09:45:00|2039.1|2033.1|2039.1|2033.1|2039.6|2033.6|2038.6|2032.6|11
1685958600000|2023-06-05 09:50:00|2039.4|2033.4|2040.1|2034.1|2040.4|2034.4|2039.1|2033.1|12
1685958900000|2023-06-05 09:55:00|2039.9|2033.9|2039.4|2033.4|2040.1|2034.1|2039.4|2033.4|6
1685959200000|2023-06-05 10:00:00|2039.1|2033.1|2037.1|2031.1|2039.1|2033.1|2036.6|2030.6|13
1685959500000|2023-06-05 10:05:00|2037.4|2031.4|2034.4|2028.4|2037.4|2031.4|2033.9|2027.9|22
1685959800000|2023-06-05 10:10:00|2034.1|2028.1|2033.1|2027.1|2034.4|2028.4|2032.4|2026.4|18
1685960100000|2023-06-05 10:15:00|2033.4|2027.4|2032.6|2026.6|2035.1|2029.1|2032.6|2026.6|13
1685960400000|2023-06-05 10:20:00|2032.9|2026.9|2033.6|2027.6|2034.4|2028.4|2032.9|2026.9|15
1685960700000|2023-06-05 10:25:00|2033.9|2027.9|2033.4|2027.4|2034.1|2028.1|2032.1|2026.1|14
1685961000000|2023-06-05 10:30:00|2033.1|2027.1|2035.6|2029.6|2035.6|2029.6|2033.1|2027.1|16
1685961300000|2023-06-05 10:35:00|2035.4|2029.4|2034.6|2028.6|2035.9|2029.9|2034.4|2028.4|10
1685961600000|2023-06-05 10:40:00|2034.4|2028.4|2032.4|2026.4|2034.4|2028.4|2032.1|2026.1|12
1685961900000|2023-06-05 10:45:00|2032.6|2026.6|2032.9|2026.9|2033.1|2027.1|2032.4|2026.4|10
1685962200000|2023-06-05 10:50:00|2032.6|2026.6|2032.4|2026.4|2033.6|2027.6|2030.4|2024.4|23
1685962500000|2023-06-05 10:55:00|2032.6|2026.6|2033.1|2027.1|2034.3|2028.3|2032.6|2026.6|10
1685962800000|2023-06-05 11:00:00|2033.4|2027.4|2032.9|2026.9|2033.4|2027.4|2032.9|2026.9|5
1685963100000|2023-06-05 11:05:00|2033.1|2027.1|2037.4|2031.4|2037.8|2031.8|2033.1|2027.1|23
1685963400000|2023-06-05 11:10:00|2037.6|2031.6|2037.4|2031.4|2038.6|2032.6|2036.6|2030.6|20
1685963700000|2023-06-05 11:15:00|2037.6|2031.6|2035.6|2029.6|2038.1|2032.1|2035.6|2029.6|17
1685964000000|2023-06-05 11:20:00|2035.9|2029.9|2031.9|2025.9|2036.1|2030.1|2031.6|2025.6|18
1685964300000|2023-06-05 11:25:00|2031.6|2025.6|2033.6|2027.6|2034.1|2028.1|2030.9|2024.9|15
1685964600000|2023-06-05 11:30:00|2033.1|2027.1|2036.9|2030.9|2037.6|2031.6|2033.1|2027.1|26
1685964900000|2023-06-05 11:35:00|2036.6|2030.6|2035.9|2029.9|2037.4|2031.4|2035.9|2029.9|11
1685965200000|2023-06-05 11:40:00|2036.1|2030.1|2036.1|2030.1|2036.4|2030.4|2036.1|2030.1|5
1685965500000|2023-06-05 11:45:00|2035.6|2029.6|2034.3|2028.3|2035.6|2029.6|2033|2027|15
1685965800000|2023-06-05 11:50:00|2034.5|2028.5|2033.1|2027.1|2035.8|2029.8|2032.6|2026.6|20
1685966100000|2023-06-05 11:55:00|2032.9|2026.9|2032.6|2026.6|2034.1|2028.1|2032.6|2026.6|13
1685966400000|2023-06-05 12:00:00|2032.9|2026.9|2034.9|2028.9|2036.4|2030.4|2032.4|2026.4|24
1685966700000|2023-06-05 12:05:00|2035.1|2029.1|2037.1|2031.1|2038.1|2032.1|2034.6|2028.6|24
1685967000000|2023-06-05 12:10:00|2037.4|2031.4|2037.4|2031.4|2038.9|2032.9|2037.1|2031.1|21
1685967300000|2023-06-05 12:15:00|2037.6|2031.6|2037.6|2031.6|2038.4|2032.4|2035.4|2029.4|37
1685967600000|2023-06-05 12:20:00|2037.4|2031.4|2037.9|2031.9|2038.4|2032.4|2036.9|2030.9|10
1685967900000|2023-06-05 12:25:00|2038.1|2032.1|2038.1|2032.1|2038.1|2032.1|2037.4|2031.4|8
1685968200000|2023-06-05 12:30:00|2038.4|2032.4|2036.6|2030.6|2038.6|2032.6|2036.6|2030.6|12
1685968500000|2023-06-05 12:35:00|2036.9|2030.9|2035.6|2029.6|2037.4|2031.4|2035.6|2029.6|15
1685968800000|2023-06-05 12:40:00|2035.4|2029.4|2032.4|2026.4|2036.4|2030.4|2032.1|2026.1|24
1685969100000|2023-06-05 12:45:00|2032.6|2026.6|2032.6|2026.6|2032.9|2026.9|2032.6|2026.6|5
1685969400000|2023-06-05 12:50:00|2032.9|2026.9|2033.4|2027.4|2033.9|2027.9|2032.9|2026.9|9
1685969700000|2023-06-05 12:55:00|2033.1|2027.1|2033.4|2027.4|2033.4|2027.4|2031.9|2025.9|12
1685970000000|2023-06-05 13:00:00|2033.1|2027.1|2027.9|2021.9|2033.1|2027.1|2027.9|2021.9|70
1685970300000|2023-06-05 13:05:00|2027.6|2021.6|2030.1|2024.1|2030.4|2024.4|2025.9|2019.9|43
1685970600000|2023-06-05 13:10:00|2029.9|2023.9|2025.1|2019.1|2030.1|2024.1|2024.9|2018.9|41
1685970900000|2023-06-05 13:15:00|2024.9|2018.9|2027.1|2021.1|2027.4|2021.4|2024.4|2018.4|31
1685971200000|2023-06-05 13:20:00|2026.4|2020.4|2025.9|2019.9|2027.1|2021.1|2025.1|2019.1|26
1685971500000|2023-06-05 13:25:00|2025.6|2019.6|2027.1|2021.1|2027.4|2021.4|2025.1|2019.1|21
1685971800000|2023-06-05 13:30:00|2027.4|2021.4|2027.1|2021.1|2029.4|2023.4|2026.9|2020.9|23
1685972100000|2023-06-05 13:35:00|2027.4|2021.4|2027.1|2021.1|2028.1|2022.1|2026.4|2020.4|15
1685972400000|2023-06-05 13:40:00|2027.4|2021.4|2029.4|2023.4|2030.4|2024.4|2027.4|2021.4|24
1685972700000|2023-06-05 13:45:00|2029.6|2023.6|2029.4|2023.4|2030.9|2024.9|2029.4|2023.4|27
1685973000000|2023-06-05 13:50:00|2029.1|2023.1|2029.4|2023.4|2030.6|2024.6|2028.6|2022.6|18
1685973300000|2023-06-05 13:55:00|2029.6|2023.6|2028.6|2022.6|2030.4|2024.4|2028.1|2022.1|30
1685973600000|2023-06-05 14:00:00|2029.6|2023.6|2031.6|2025.6|2032.9|2026.9|2029.6|2023.6|65
1685973900000|2023-06-05 14:05:00|2031.9|2025.9|2028.6|2022.6|2031.9|2025.9|2028.6|2022.6|29
1685974200000|2023-06-05 14:10:00|2028.4|2022.4|2026.9|2020.9|2029.4|2023.4|2026.9|2020.9|33
1685974500000|2023-06-05 14:15:00|2026.6|2020.6|2028.4|2022.4|2028.9|2022.9|2025.6|2019.6|43
1685974800000|2023-06-05 14:20:00|2028.1|2022.1|2027.1|2021.1|2028.1|2022.1|2025.1|2019.1|29
1685975100000|2023-06-05 14:25:00|2027.4|2021.4|2026.1|2020.1|2027.9|2021.9|2026.1|2020.1|28
1685975400000|2023-06-05 14:30:00|2025.9|2019.9|2024.4|2018.4|2025.9|2019.9|2023.4|2017.4|24
1685975700000|2023-06-05 14:35:00|2024.1|2018.1|2027.6|2021.6|2027.9|2021.9|2023.4|2017.4|35
1685976000000|2023-06-05 14:40:00|2027.9|2021.9|2030.4|2024.4|2030.9|2024.9|2027.9|2021.9|51
1685976300000|2023-06-05 14:45:00|2030.6|2024.6|2028.9|2022.9|2031.1|2025.1|2027.9|2021.9|26
1685976600000|2023-06-05 14:50:00|2028.6|2022.6|2027.9|2021.9|2028.6|2022.6|2025.6|2019.6|36
1685976900000|2023-06-05 14:55:00|2027.6|2021.6|2024.1|2018.1|2027.6|2021.6|2024.1|2018.1|25
1685977200000|2023-06-05 15:00:00|2024.4|2018.4|2026.1|2020.1|2027.1|2021.1|2024.1|2018.1|42
1685977500000|2023-06-05 15:05:00|2026.4|2020.4|2024.1|2018.1|2026.4|2020.4|2023.6|2017.6|22
1685977800000|2023-06-05 15:10:00|2023.9|2017.9|2026.6|2020.6|2028.3|2022.3|2022.4|2016.4|48
1685978100000|2023-06-05 15:15:00|2026.4|2020.4|2031.6|2025.6|2034.4|2028.4|2026.4|2020.4|107
1685978400000|2023-06-05 15:20:00|2031.9|2025.9|2034.1|2028.1|2034.6|2028.6|2031.9|2025.9|27
1685978700000|2023-06-05 15:25:00|2034.4|2028.4|2032.9|2026.9|2034.9|2028.9|2032.6|2026.6|23
1685979000000|2023-06-05 15:30:00|2033.1|2027.1|2034.4|2028.4|2035.1|2029.1|2033.1|2027.1|29
1685979300000|2023-06-05 15:35:00|2034.1|2028.1|2032.6|2026.6|2034.6|2028.6|2032.4|2026.4|14
1685979600000|2023-06-05 15:40:00|2032.9|2026.9|2032.6|2026.6|2034.4|2028.4|2032.4|2026.4|13
1685979900000|2023-06-05 15:45:00|2032.9|2026.9|2032.9|2026.9|2033.1|2027.1|2032.1|2026.1|10
1685980200000|2023-06-05 15:50:00|2032.6|2026.6|2032.4|2026.4|2032.6|2026.6|2032.1|2026.1|6
1685980500000|2023-06-05 15:55:00|2032.6|2026.6|2032.4|2026.4|2032.9|2026.9|2032.4|2026.4|4
1685980800000|2023-06-05 16:00:00|2032.1|2026.1|2032.4|2026.4|2032.4|2026.4|2032.1|2026.1|2
1685981100000|2023-06-05 16:05:00|2032.6|2026.6|2032.6|2026.6|2033.1|2027.1|2032.4|2026.4|5
1685981400000|2023-06-05 16:10:00|2033.1|2027.1|2033.6|2027.6|2033.6|2027.6|2033.1|2027.1|4
1685982600000|2023-06-05 16:30:00|2033.4|2027.4|2031.9|2025.9|2033.4|2027.4|2031.9|2025.9|5
1685982900000|2023-06-05 16:35:00|2031.6|2025.6|2031.6|2025.6|2031.6|2025.6|2031.6|2025.6|1
1685983500000|2023-06-05 16:45:00|2031.9|2025.9|2032.6|2026.6|2032.6|2026.6|2031.6|2025.6|3
1685983800000|2023-06-05 16:50:00|2032.9|2026.9|2032.4|2026.4|2033.1|2027.1|2032.4|2026.4|8
1685984100000|2023-06-05 16:55:00|2032.1|2026.1|2033.1|2027.1|2034.6|2028.6|2032|2026|38
1685984400000|2023-06-05 17:00:00|2033.3|2027.3|2033.3|2027.3|2033.3|2027.3|2033.3|2027.3|1
1685985000000|2023-06-05 17:10:00|2034.3|2028.3|2035.1|2029.1|2035.1|2029.1|2034.3|2028.3|2
1685985300000|2023-06-05 17:15:00|2035.9|2029.9|2034.8|2028.8|2035.9|2029.9|2034.6|2028.6|7
1685985600000|2023-06-05 17:20:00|2035|2029|2033.5|2027.5|2035|2029|2033.4|2027.4|5
1685985900000|2023-06-05 17:25:00|2033.6|2027.6|2034.9|2028.9|2035.1|2029.1|2033.6|2027.6|7
1685986200000|2023-06-05 17:30:00|2035|2029|2035.3|2029.3|2035.3|2029.3|2035|2029|3
1685986500000|2023-06-05 17:35:00|2035|2029|2035|2029|2035|2029|2035|2029|1
1685986800000|2023-06-05 17:40:00|2035.1|2029.1|2035.1|2029.1|2035.8|2029.8|2035.1|2029.1|5
1685987400000|2023-06-05 17:50:00|2035.4|2029.4|2035.4|2029.4|2035.4|2029.4|2035.4|2029.4|1
1685987700000|2023-06-05 17:55:00|2035.3|2029.3|2042.3|2023.5|2042.3|2029.5|2035.3|2023|5
1686009600000|2023-06-06 00:00:00|2034.9|2028.9|2035.1|2029.1|2035.1|2029.1|2034.9|2028.9|2
1686009900000|2023-06-06 00:05:00|2035|2029|2033.8|2027.8|2035|2029|2033.8|2027.8|5
1686010200000|2023-06-06 00:10:00|2034|2028|2034|2028|2034|2028|2034|2028|1
1686012000000|2023-06-06 00:40:00|2034.3|2028.3|2034.3|2028.3|2034.3|2028.3|2034.3|2028.3|1
1686012300000|2023-06-06 00:45:00|2034|2028|2031.8|2025.8|2034|2028|2030.9|2024.9|6
1686013200000|2023-06-06 01:00:00|2031.5|2025.5|2032.8|2026.8|2033|2027|2031.3|2025.3|6
1686013500000|2023-06-06 01:05:00|2032.6|2026.6|2032.5|2026.5|2034.4|2028.4|2032.4|2026.4|27
1686013800000|2023-06-06 01:10:00|2032.3|2026.3|2032.5|2026.5|2032.8|2026.8|2032.3|2026.3|7
1686014100000|2023-06-06 01:15:00|2032.3|2026.3|2032|2026|2032.3|2026.3|2031.5|2025.5|6
1686014400000|2023-06-06 01:20:00|2031.8|2025.8|2031.3|2025.3|2031.8|2025.8|2030.5|2024.5|8
1686014700000|2023-06-06 01:25:00|2031.5|2025.5|2030.3|2024.3|2032|2026|2030|2024|20
1686015000000|2023-06-06 01:30:00|2030|2024|2030|2024|2030.8|2024.8|2029.8|2023.8|18
1686015300000|2023-06-06 01:35:00|2029.8|2023.8|2030.5|2024.5|2030.5|2024.5|2029.8|2023.8|3
1686015600000|2023-06-06 01:40:00|2030.8|2024.8|2030.8|2024.8|2031.8|2025.8|2030.8|2024.8|47
1686015900000|2023-06-06 01:45:00|2031|2025|2030.3|2024.3|2031.3|2025.3|2030.3|2024.3|22
1686016200000|2023-06-06 01:50:00|2030|2024|2029.8|2023.8|2030|2024|2029.5|2023.5|3
1686016500000|2023-06-06 01:55:00|2029.5|2023.5|2029.3|2023.3|2030|2024|2029.3|2023.3|3
1686016800000|2023-06-06 02:00:00|2029.8|2023.8|2030.8|2024.8|2031|2025|2029.8|2023.8|12
1686017100000|2023-06-06 02:05:00|2031|2025|2033|2027|2033|2027|2031|2025|16
1686017400000|2023-06-06 02:10:00|2033.3|2027.3|2035.6|2029.6|2036.3|2030.3|2033.3|2027.3|50
1686017700000|2023-06-06 02:15:00|2035.5|2029.5|2036|2030|2036|2030|2035.1|2029.1|9
1686018000000|2023-06-06 02:20:00|2035.8|2029.8|2036.3|2030.3|2036.3|2030.3|2035.5|2029.5|5
1686018300000|2023-06-06 02:25:00|2035.8|2029.8|2036|2030|2036.3|2030.3|2035.5|2029.5|6
1686018600000|2023-06-06 02:30:00|2035.8|2029.8|2035.3|2029.3|2035.8|2029.8|2035|2029|17
1686018900000|2023-06-06 02:35:00|2035|2029|2034.5|2028.5|2035|2029|2034.3|2028.3|7
1686019200000|2023-06-06 02:40:00|2034.8|2028.8|2033.5|2027.5|2035.3|2029.3|2033.5|2027.5|15
1686019500000|2023-06-06 02:45:00|2034|2028|2030.5|2024.5|2034.3|2028.3|2030.5|2024.5|54
1686019800000|2023-06-06 02:50:00|2030.8|2024.8|2032.5|2026.5|2032.5|2026.5|2030.5|2024.5|17
1686020100000|2023-06-06 02:55:00|2032.8|2026.8|2033.5|2027.5|2033.8|2027.8|2032.8|2026.8|13
1686020400000|2023-06-06 03:00:00|2033.3|2027.3|2032.3|2026.3|2033.3|2027.3|2032|2026|7
1686020700000|2023-06-06 03:05:00|2032|2026|2032.5|2026.5|2033.3|2027.3|2032|2026|7
1686021000000|2023-06-06 03:10:00|2032.8|2026.8|2032.5|2026.5|2033|2027|2031.8|2025.8|64
1686021300000|2023-06-06 03:15:00|2032.3|2026.3|2032.3|2026.3|2032.5|2026.5|2031.5|2025.5|24
1686021600000|2023-06-06 03:20:00|2032|2026|2032.3|2026.3|2032.3|2026.3|2031.3|2025.3|68
1686021900000|2023-06-06 03:25:00|2032.5|2026.5|2033.8|2027.8|2034|2028|2032.5|2026.5|13
1686022200000|2023-06-06 03:30:00|2033.5|2027.5|2034.5|2028.5|2034.5|2028.5|2033.3|2027.3|5
1686022500000|2023-06-06 03:35:00|2034.3|2028.3|2035.3|2029.3|2035.3|2029.3|2034.3|2028.3|3
1686022800000|2023-06-06 03:40:00|2035|2029|2036.3|2030.3|2036.3|2030.3|2034.8|2028.8|6
1686023100000|2023-06-06 03:45:00|2036.5|2030.5|2037|2031|2037|2031|2036.5|2030.5|5
1686023400000|2023-06-06 03:50:00|2036.8|2030.8|2035|2029|2036.8|2030.8|2034.6|2028.6|5
1686023700000|2023-06-06 03:55:00|2035.5|2029.5|2036|2030|2036|2030|2035.5|2029.5|2
1686024300000|2023-06-06 04:05:00|2035.8|2029.8|2035.8|2029.8|2035.8|2029.8|2035.8|2029.8|1
1686025500000|2023-06-06 04:25:00|2035.5|2029.5|2035.5|2029.5|2035.5|2029.5|2035.5|2029.5|1
1686025800000|2023-06-06 04:30:00|2035.8|2029.8|2036.8|2030.8|2037|2031|2035.8|2029.8|7
1686026100000|2023-06-06 04:35:00|2037|2031|2036.8|2030.8|2037|2031|2036.8|2030.8|2
1686026400000|2023-06-06 04:40:00|2037|2031|2037|2031|2037.3|2031.3|2037|2031|3
1686026700000|2023-06-06 04:45:00|2037.3|2031.3|2038.8|2032.8|2038.8|2032.8|2037.3|2031.3|4
1686027000000|2023-06-06 04:50:00|2039|2033|2039.3|2033.3|2039.3|2033.3|2039|2033|2
1686027300000|2023-06-06 04:55:00|2039.5|2033.5|2040.8|2034.8|2040.8|2034.8|2039.5|2033.5|5
1686027600000|2023-06-06 05:00:00|2041|2035|2049.3|2043.3|2049.3|2043.3|2041|2035|14
1686027900000|2023-06-06 05:05:00|2049.5|2043.5|2051|2045|2051|2045|2049.5|2043.5|4
1686028200000|2023-06-06 05:10:00|2051.3|2045.3|2049.8|2043.8|2051.5|2045.5|2049.8|2043.8|7
1686028500000|2023-06-06 05:15:00|2049.5|2043.5|2048.3|2042.3|2049.8|2043.8|2048|2042|14
1686028800000|2023-06-06 05:20:00|2048.5|2042.5|2048.3|2042.3|2049|2043|2047.5|2041.5|14
1686029100000|2023-06-06 05:25:00|2048.5|2042.5|2048|2042|2048.5|2042.5|2047.8|2041.8|8
1686029400000|2023-06-06 05:30:00|2047.8|2041.8|2041|2035|2047.8|2041.8|2040.8|2034.8|77
1686029700000|2023-06-06 05:35:00|2041.3|2035.3|2041.8|2035.8|2041.8|2035.8|2040.8|2034.8|28
1686030000000|2023-06-06 05:40:00|2041.5|2035.5|2041.8|2035.8|2043.3|2037.3|2041.5|2035.5|35
1686030300000|2023-06-06 05:45:00|2041.5|2035.5|2038.3|2032.3|2041.8|2035.8|2038.3|2032.3|39
1686030600000|2023-06-06 05:50:00|2038.5|2032.5|2037.3|2031.3|2039.3|2033.3|2037.3|2031.3|35
1686030900000|2023-06-06 05:55:00|2037.5|2031.5|2036|2030|2037.8|2031.8|2036|2030|39
1686031200000|2023-06-06 06:00:00|2036.3|2030.3|2037|2031|2037.8|2031.8|2035.8|2029.8|41
1686031500000|2023-06-06 06:05:00|2036.8|2030.8|2037|2031|2038.3|2032.3|2036.8|2030.8|9
1686031800000|2023-06-06 06:10:00|2037.3|2031.3|2038.3|2032.3|2038.8|2032.8|2037.3|2031.3|10
1686032100000|2023-06-06 06:15:00|2038.5|2032.5|2038.3|2032.3|2038.8|2032.8|2037.8|2031.8|8
1686032400000|2023-06-06 06:20:00|2038.5|2032.5|2038.3|2032.3|2038.5|2032.5|2038|2032|3
1686032700000|2023-06-06 06:25:00|2038.5|2032.5|2036.5|2030.5|2038.5|2032.5|2036.3|2030.3|22
1686033000000|2023-06-06 06:30:00|2036.3|2030.3|2036.8|2030.8|2036.8|2030.8|2035.5|2029.5|25
1686033300000|2023-06-06 06:35:00|2037|2031|2036.3|2030.3|2037|2031|2036|2030|11
1686033600000|2023-06-06 06:40:00|2036.5|2030.5|2037|2031|2037.5|2031.5|2036.5|2030.5|8
1686033900000|2023-06-06 06:45:00|2037.3|2031.3|2037.5|2031.5|2037.5|2031.5|2037.3|2031.3|2
1686034200000|2023-06-06 06:50:00|2037.3|2031.3|2037.3|2031.3|2038|2032|2036.5|2030.5|17
1686034500000|2023-06-06 06:55:00|2037.1|2031.1|2037.9|2031.9|2037.9|2031.9|2036.9|2030.9|12
1686034800000|2023-06-06 07:00:00|2037.6|2031.6|2040.9|2034.9|2041.1|2035.1|2036.6|2030.6|42
1686035100000|2023-06-06 07:05:00|2040.6|2034.6|2040.1|2034.1|2041.4|2035.4|2039.9|2033.9|25
1686035400000|2023-06-06 07:10:00|2040.4|2034.4|2039.1|2033.1|2040.6|2034.6|2038.1|2032.1|24
1686035700000|2023-06-06 07:15:00|2038.9|2032.9|2033.6|2027.6|2039.1|2033.1|2033.6|2027.6|24
1686036000000|2023-06-06 07:20:00|2033.4|2027.4|2035.1|2029.1|2035.1|2029.1|2030.4|2024.4|33
1686036300000|2023-06-06 07:25:00|2035.4|2029.4|2035.6|2029.6|2041.1|2035.1|2034.9|2028.9|54
1686036600000|2023-06-06 07:30:00|2035.9|2029.9|2035.9|2029.9|2036.9|2030.9|2034.9|2028.9|22
1686036900000|2023-06-06 07:35:00|2035.6|2029.6|2033.9|2027.9|2036.4|2030.4|2033.9|2027.9|20
1686037200000|2023-06-06 07:40:00|2033.6|2027.6|2032.4|2026.4|2033.6|2027.6|2031.4|2025.4|21
1686037500000|2023-06-06 07:45:00|2032.1|2026.1|2033.6|2027.6|2035.1|2029.1|2031.4|2025.4|27
1686037800000|2023-06-06 07:50:00|2033.4|2027.4|2032.4|2026.4|2034.4|2028.4|2032.4|2026.4|16
1686038100000|2023-06-06 07:55:00|2032.6|2026.6|2035.4|2029.4|2035.4|2029.4|2032.4|2026.4|18
1686038400000|2023-06-06 08:00:00|2035.6|2029.6|2031.4|2025.4|2036.6|2030.6|2031.4|2025.4|46
1686038700000|2023-06-06 08:05:00|2031.1|2025.1|2032.1|2026.1|2032.6|2026.6|2030.6|2024.6|16
1686039000000|2023-06-06 08:10:00|2031.9|2025.9|2032.6|2026.6|2034.4|2028.4|2031.9|2025.9|14
1686039300000|2023-06-06 08:15:00|2032.4|2026.4|2031.4|2025.4|2033.4|2027.4|2030.9|2024.9|20
1686039600000|2023-06-06 08:20:00|2031.1|2025.1|2031.9|2025.9|2032.4|2026.4|2030.6|2024.6|21
1686039900000|2023-06-06 08:25:00|2031.6|2025.6|2031.6|2025.6|2031.6|2025.6|2030.6|2024.6|14
1686040200000|2023-06-06 08:30:00|2031.9|2025.9|2031.4|2025.4|2031.9|2025.9|2031.4|2025.4|3
1686040500000|2023-06-06 08:35:00|2031.6|2025.6|2031.1|2025.1|2032.1|2026.1|2030.6|2024.6|17
1686040800000|2023-06-06 08:40:00|2030.9|2024.9|2031.6|2025.6|2031.6|2025.6|2030.6|2024.6|13
1686041100000|2023-06-06 08:45:00|2031.4|2025.4|2032.6|2026.6|2034.4|2028.4|2031.4|2025.4|24
1686041400000|2023-06-06 08:50:00|2032.9|2026.9|2032.4|2026.4|2032.9|2026.9|2032.4|2026.4|5
1686041700000|2023-06-06 08:55:00|2032.1|2026.1|2032.9|2026.9|2033.1|2027.1|2031.4|2025.4|14
1686042000000|2023-06-06 09:00:00|2032.6|2026.6|2033.9|2027.9|2035.6|2029.6|2032.4|2026.4|31
1686042300000|2023-06-06 09:05:00|2033.6|2027.6|2035.4|2029.4|2035.6|2029.6|2033.1|2027.1|16
1686042600000|2023-06-06 09:10:00|2035.1|2029.1|2035.1|2029.1|2035.9|2029.9|2035.1|2029.1|13
1686042900000|2023-06-06 09:15:00|2035.4|2029.4|2037.4|2031.4|2037.4|2031.4|2035.1|2029.1|10
1686043200000|2023-06-06 09:20:00|2037.1|2031.1|2036.9|2030.9|2037.9|2031.9|2036.6|2030.6|12
1686043500000|2023-06-06 09:25:00|2036.6|2030.6|2034.9|2028.9|2036.6|2030.6|2034.9|2028.9|18
1686043800000|2023-06-06 09:30:00|2035.1|2029.1|2035.9|2029.9|2036.4|2030.4|2035.1|2029.1|7
1686044100000|2023-06-06 09:35:00|2035.6|2029.6|2035.4|2029.4|2036.1|2030.1|2035.1|2029.1|14
1686044400000|2023-06-06 09:40:00|2035.6|2029.6|2034.6|2028.6|2035.9|2029.9|2033.1|2027.1|22
1686044700000|2023-06-06 09:45:00|2034.4|2028.4|2032.4|2026.4|2034.4|2028.4|2032.4|2026.4|13
1686045000000|2023-06-06 09:50:00|2032.6|2026.6|2032.4|2026.4|2033.4|2027.4|2032.1|2026.1|8
1686045300000|2023-06-06 09:55:00|2032.1|2026.1|2034.4|2028.4|2034.4|2028.4|2032.1|2026.1|7
1686045600000|2023-06-06 10:00:00|2034.1|2028.1|2033.4|2027.4|2034.4|2028.4|2032.4|2026.4|14
1686045900000|2023-06-06 10:05:00|2033.6|2027.6|2033.9|2027.9|2034.9|2028.9|2033.4|2027.4|18
1686046200000|2023-06-06 10:10:00|2033.6|2027.6|2033.1|2027.1|2033.6|2027.6|2032.9|2026.9|6
1686046500000|2023-06-06 10:15:00|2032.9|2026.9|2031.9|2025.9|2033.1|2027.1|2031.4|2025.4|14
1686046800000|2023-06-06 10:20:00|2032.1|2026.1|2032.4|2026.4|2032.9|2026.9|2031.9|2025.9|7
1686047100000|2023-06-06 10:25:00|2032.6|2026.6|2033.4|2027.4|2033.6|2027.6|2032.4|2026.4|13
1686047400000|2023-06-06 10:30:00|2033.6|2027.6|2034.1|2028.1|2034.9|2028.9|2033.6|2027.6|11
1686047700000|2023-06-06 10:35:00|2033.9|2027.9|2034.6|2028.6|2034.6|2028.6|2033.4|2027.4|8
1686048000000|2023-06-06 10:40:00|2034.4|2028.4|2031.6|2025.6|2034.4|2028.4|2031.4|2025.4|22
1686048300000|2023-06-06 10:45:00|2031.4|2025.4|2030.4|2024.4|2031.4|2025.4|2029.5|2023.5|17
1686048600000|2023-06-06 10:50:00|2030.1|2024.1|2027.6|2021.6|2030.4|2024.4|2027.6|2021.6|10
1686048900000|2023-06-06 10:55:00|2027.4|2021.4|2027.4|2021.4|2027.4|2021.4|2025.9|2019.9|16
1686049200000|2023-06-06 11:00:00|2027.1|2021.1|2023.9|2017.9|2027.4|2021.4|2023.9|2017.9|13
1686049500000|2023-06-06 11:05:00|2023.6|2017.6|2025.3|2019.3|2025.3|2019.3|2020.3|2014.3|40
1686049800000|2023-06-06 11:10:00|2025.5|2019.5|2023.4|2017.4|2027|2021|2023.4|2017.4|20
1686050100000|2023-06-06 11:15:00|2023.1|2017.1|2024.5|2018.5|2024.6|2018.6|2021.6|2015.6|11
1686050400000|2023-06-06 11:20:00|2024.6|2018.6|2024.6|2018.6|2025.6|2019.6|2022.6|2016.6|22
1686050700000|2023-06-06 11:25:00|2025.6|2019.6|2024.6|2018.6|2025.6|2019.6|2023.4|2017.4|12
1686051000000|2023-06-06 11:30:00|2024.4|2018.4|2025.3|2019.3|2025.8|2019.8|2021.4|2015.4|37
1686051300000|2023-06-06 11:35:00|2025|2019|2028.6|2022.6|2029.1|2023.1|2025|2019|16
1686051600000|2023-06-06 11:40:00|2028.4|2022.4|2031|2025|2031.3|2025.3|2027.6|2021.6|14
1686051900000|2023-06-06 11:45:00|2031.1|2025.1|2034|2028|2034.9|2028.9|2031.1|2025.1|33
1686052200000|2023-06-06 11:50:00|2034.1|2028.1|2033.1|2027.1|2034.1|2028.1|2030.8|2024.8|28
1686052500000|2023-06-06 11:55:00|2032.9|2026.9|2030.4|2024.4|2032.9|2026.9|2029.9|2023.9|20
1686052800000|2023-06-06 12:00:00|2030.1|2024.1|2033.9|2027.9|2037.6|2031.6|2030.1|2024.1|56
1686053100000|2023-06-06 12:05:00|2033.6|2027.6|2036.4|2030.4|2036.4|2030.4|2033.1|2027.1|23
1686053400000|2023-06-06 12:10:00|2036.6|2030.6|2032.6|2026.6|2036.9|2030.9|2030.6|2024.6|27
1686053700000|2023-06-06 12:15:00|2032.4|2026.4|2031.6|2025.6|2033.1|2027.1|2031.4|2025.4|18
1686054000000|2023-06-06 12:20:00|2031.4|2025.4|2034.3|2028.3|2039.5|2033.5|2030.4|2024.4|51
1686054300000|2023-06-06 12:25:00|2034.1|2028.1|2031.9|2025.9|2035.4|2029.4|2031.9|2025.9|19
1686054600000|2023-06-06 12:30:00|2030.4|2024.4|2031.1|2025.1|2031.6|2025.6|2030.4|2024.4|10
1686054900000|2023-06-06 12:35:00|2030.9|2024.9|2031.4|2025.4|2034.1|2028.1|2028.1|2022.1|47
1686055200000|2023-06-06 12:40:00|2031.1|2025.1|2029.1|2023.1|2031.1|2025.1|2029.1|2023.1|9
1686055500000|2023-06-06 12:45:00|2028.9|2022.9|2031|2025|2032|2026|2026.9|2020.9|34
1686055800000|2023-06-06 12:50:00|2030.6|2024.6|2029.6|2023.6|2031.4|2025.4|2029.4|2023.4|12
1686056100000|2023-06-06 12:55:00|2029.4|2023.4|2029.1|2023.1|2030.1|2024.1|2028.1|2022.1|14
1686056400000|2023-06-06 13:00:00|2028.9|2022.9|2036.6|2030.6|2037.1|2031.1|2027.9|2021.9|60
1686056700000|2023-06-06 13:05:00|2036.1|2030.1|2038.1|2032.1|2038.4|2032.4|2034.3|2028.3|49
1686057000000|2023-06-06 13:10:00|2037.9|2031.9|2034.9|2028.9|2038.4|2032.4|2034.9|2028.9|28
1686057300000|2023-06-06 13:15:00|2034.6|2028.6|2032.4|2026.4|2037.4|2031.4|2032.4|2026.4|36
1686057600000|2023-06-06 13:20:00|2032.1|2026.1|2031.1|2025.1|2032.6|2026.6|2031.1|2025.1|15
1686057900000|2023-06-06 13:25:00|2030.9|2024.9|2029.6|2023.6|2030.9|2024.9|2029.4|2023.4|13
1686058200000|2023-06-06 13:30:00|2029.4|2023.4|2028.9|2022.9|2030.6|2024.6|2028.6|2022.6|30
1686058500000|2023-06-06 13:35:00|2028.1|2022.1|2027.4|2021.4|2029.1|2023.1|2027.1|2021.1|24
1686058800000|2023-06-06 13:40:00|2027.6|2021.6|2027.9|2021.9|2027.9|2021.9|2026.4|2020.4|22
1686059100000|2023-06-06 13:45:00|2028.1|2022.1|2028.9|2022.9|2028.9|2022.9|2027.1|2021.1|24
1686059400000|2023-06-06 13:50:00|2028.6|2022.6|2024.6|2018.6|2028.6|2022.6|2024.6|2018.6|25
1686059700000|2023-06-06 13:55:00|2025.1|2019.1|2028.6|2022.6|2028.6|2022.6|2025.1|2019.1|19
1686060000000|2023-06-06 14:00:00|2028.9|2022.9|2032.6|2026.6|2033.6|2027.6|2028.9|2022.9|20
1686060300000|2023-06-06 14:05:00|2032.9|2026.9|2034.4|2028.4|2034.4|2028.4|2032.6|2026.6|12
1686060600000|2023-06-06 14:10:00|2034.1|2028.1|2029.1|2023.1|2034.1|2028.1|2029.1|2023.1|22
1686060900000|2023-06-06 14:15:00|2028.9|2022.9|2030.6|2024.6|2031.4|2025.4|2028.9|2022.9|24
1686061200000|2023-06-06 14:20:00|2030.4|2024.4|2028.4|2022.4|2030.6|2024.6|2026.9|2020.9|35
1686061500000|2023-06-06 14:25:00|2028.6|2022.6|2027.9|2021.9|2029.1|2023.1|2027.9|2021.9|17
1686061800000|2023-06-06 14:30:00|2027.6|2021.6|2029.4|2023.4|2029.6|2023.6|2027.4|2021.4|17
1686062100000|2023-06-06 14:35:00|2029.6|2023.6|2027.6|2021.6|2029.6|2023.6|2027.4|2021.4|24
1686062400000|2023-06-06 14:40:00|2027.4|2021.4|2030.6|2024.6|2031.9|2025.9|2027.1|2021.1|21
1686062700000|2023-06-06 14:45:00|2030.9|2024.9|2032.1|2026.1|2032.4|2026.4|2030.9|2024.9|16
1686063000000|2023-06-06 14:50:00|2031.6|2025.6|2030.6|2024.6|2031.9|2025.9|2029.6|2023.6|18
1686063300000|2023-06-06 14:55:00|2030.4|2024.4|2028.9|2022.9|2030.4|2024.4|2028.9|2022.9|24
1686063600000|2023-06-06 15:00:00|2028.6|2022.6|2030.4|2024.4|2031.6|2025.6|2027.6|2021.6|27
1686063900000|2023-06-06 15:05:00|2030.1|2024.1|2030.4|2024.4|2030.6|2024.6|2027.9|2021.9|28
1686064200000|2023-06-06 15:10:00|2029.9|2023.9|2027.9|2021.9|2029.9|2023.9|2027.1|2021.1|25
1686064500000|2023-06-06 15:15:00|2027.6|2021.6|2029.9|2023.9|2032.1|2026.1|2026.1|2020.1|37
1686064800000|2023-06-06 15:20:00|2030.1|2024.1|2028.4|2022.4|2031.4|2025.4|2028.4|2022.4|18
1686065100000|2023-06-06 15:25:00|2028.6|2022.6|2032.4|2026.4|2032.6|2026.6|2028.6|2022.6|33
1686065400000|2023-06-06 15:30:00|2032.1|2026.1|2029.6|2023.6|2032.9|2026.9|2029.6|2023.6|19
1686065700000|2023-06-06 15:35:00|2029.4|2023.4|2031.6|2025.6|2031.6|2025.6|2029.1|2023.1|11
1686066000000|2023-06-06 15:40:00|2031.9|2025.9|2030.4|2024.4|2032.6|2026.6|2030.4|2024.4|13
1686066300000|2023-06-06 15:45:00|2030.6|2024.6|2030.1|2024.1|2031.6|2025.6|2029.9|2023.9|12
1686066600000|2023-06-06 15:50:00|2030.4|2024.4|2033.1|2027.1|2033.1|2027.1|2030.1|2024.1|8
1686066900000|2023-06-06 15:55:00|2034.6|2028.6|2034.6|2028.6|2035.4|2029.4|2034.6|2028.6|9
1686067200000|2023-06-06 16:00:00|2034.9|2028.9|2035.1|2029.1|2035.4|2029.4|2034.9|2028.9|4
1686067500000|2023-06-06 16:05:00|2033.9|2027.9|2033.4|2027.4|2034.1|2028.1|2033.4|2027.4|8
1686067800000|2023-06-06 16:10:00|2033.1|2027.1|2033.1|2027.1|2033.1|2027.1|2033.1|2027.1|1
1686069300000|2023-06-06 16:35:00|2032.9|2026.9|2032.9|2026.9|2032.9|2026.9|2032.9|2026.9|1
1686069900000|2023-06-06 16:45:00|2033.1|2027.1|2034.9|2028.9|2036.1|2030.1|2033.1|2027.1|7
1686070200000|2023-06-06 16:50:00|2035.1|2029.1|2035.1|2029.1|2035.1|2029.1|2035.1|2029.1|1
1686070500000|2023-06-06 16:55:00|2035.4|2029.4|2035.4|2029.4|2036.5|2030.5|2034.1|2028.1|30
1686070800000|2023-06-06 17:00:00|2035.6|2029.6|2038.6|2032.6|2038.8|2032.8|2035.6|2029.6|9
1686071700000|2023-06-06 17:15:00|2038.9|2032.9|2040.1|2034.1|2040.4|2034.4|2038.9|2032.9|7
1686072000000|2023-06-06 17:20:00|2040.3|2034.3|2040|2034|2040.6|2034.6|2040|2034|7
1686072300000|2023-06-06 17:25:00|2040.3|2034.3|2040.3|2034.3|2040.3|2034.3|2040.3|2034.3|1
1686072600000|2023-06-06 17:30:00|2040|2034|2040.1|2034.1|2040.1|2034.1|2039.9|2033.9|3
1686072900000|2023-06-06 17:35:00|2040.4|2034.4|2039.9|2033.9|2040.4|2034.4|2039.9|2033.9|3
1686073200000|2023-06-06 17:40:00|2039.8|2033.8|2039.9|2033.9|2040|2034|2039.6|2033.6|8
1686073800000|2023-06-06 17:50:00|2039.6|2033.6|2039.4|2033.4|2039.9|2033.9|2039.4|2033.4|5
1686074100000|2023-06-06 17:55:00|2039.1|2033.1|2047.3|2028.5|2047.8|2034.4|2039.1|2026.3|11
1686096000000|2023-06-07 00:00:00|2043|2037|2040.4|2034.4|2043|2037|2040.4|2034.4|5
1686097200000|2023-06-07 00:20:00|2040.3|2034.3|2040.5|2034.5|2040.5|2034.5|2040.3|2034.3|2
1686097800000|2023-06-07 00:30:00|2040.3|2034.3|2040.3|2034.3|2040.3|2034.3|2040.3|2034.3|1
1686098700000|2023-06-07 00:45:00|2040.5|2034.5|2040.3|2034.3|2040.5|2034.5|2040.3|2034.3|2
1686099000000|2023-06-07 00:50:00|2040.5|2034.5|2041.6|2035.6|2041.6|2035.6|2040.5|2034.5|2
1686099300000|2023-06-07 00:55:00|2041.8|2035.8|2041.5|2035.5|2041.8|2035.8|2041.5|2035.5|2
1686099600000|2023-06-07 01:00:00|2041.3|2035.3|2040.6|2034.6|2041.6|2035.6|2039.4|2033.4|32
1686099900000|2023-06-07 01:05:00|2040.8|2034.8|2040|2034|2041.3|2035.3|2040|2034|8
1686100200000|2023-06-07 01:10:00|2040.3|2034.3|2040.8|2034.8|2041|2035|2040.3|2034.3|5
1686100500000|2023-06-07 01:15:00|2041|2035|2040.5|2034.5|2041|2035|2040.5|2034.5|3
1686100800000|2023-06-07 01:20:00|2040.3|2034.3|2038.5|2032.5|2040.3|2034.3|2038.5|2032.5|6
1686101400000|2023-06-07 01:30:00|2038.8|2032.8|2038.8|2032.8|2039|2033|2038.5|2032.5|7
1686101700000|2023-06-07 01:35:00|2038.5|2032.5|2038.8|2032.8|2038.8|2032.8|2038.5|2032.5|2
1686102000000|2023-06-07 01:40:00|2038.5|2032.5|2038.5|2032.5|2038.5|2032.5|2038.3|2032.3|3
1686102300000|2023-06-07 01:45:00|2038.8|2032.8|2038.5|2032.5|2038.8|2032.8|2038.5|2032.5|2
1686102900000|2023-06-07 01:55:00|2038.8|2032.8|2039|2033|2039.3|2033.3|2038.8|2032.8|10
1686103200000|2023-06-07 02:00:00|2038.8|2032.8|2038.5|2032.5|2038.8|2032.8|2038.5|2032.5|2
1686103500000|2023-06-07 02:05:00|2038.3|2032.3|2038.5|2032.5|2038.5|2032.5|2038|2032|4
1686105600000|2023-06-07 02:40:00|2038.8|2032.8|2038.8|2032.8|2038.8|2032.8|2038.8|2032.8|1
1686105900000|2023-06-07 02:45:00|2039|2033|2039.8|2033.8|2039.8|2033.8|2039|2033|3
1686106200000|2023-06-07 02:50:00|2040|2034|2040.8|2034.8|2040.8|2034.8|2040|2034|10
1686106500000|2023-06-07 02:55:00|2040.5|2034.5|2040.5|2034.5|2040.8|2034.8|2040.5|2034.5|3
1686106800000|2023-06-07 03:00:00|2040.3|2034.3|2038.3|2032.3|2040.3|2034.3|2037.8|2031.8|13
1686107100000|2023-06-07 03:05:00|2038|2032|2036.8|2030.8|2038|2032|2036.8|2030.8|3
1686107400000|2023-06-07 03:10:00|2037|2031|2038|2032|2038.8|2032.8|2037|2031|11
1686107700000|2023-06-07 03:15:00|2038.3|2032.3|2038.8|2032.8|2038.8|2032.8|2038.3|2032.3|5
1686108000000|2023-06-07 03:20:00|2038.5|2032.5|2038.5|2032.5|2038.5|2032.5|2038.5|2032.5|1
1686108300000|2023-06-07 03:25:00|2038.3|2032.3|2038|2032|2038.3|2032.3|2038|2032|2
1686109200000|2023-06-07 03:40:00|2038.3|2032.3|2038.3|2032.3|2038.3|2032.3|2038.3|2032.3|1
1686111000000|2023-06-07 04:10:00|2038.5|2032.5|2039.3|2033.3|2039.4|2033.4|2038.5|2032.5|3
1686111600000|2023-06-07 04:20:00|2039.5|2033.5|2039.5|2033.5|2039.5|2033.5|2039.5|2033.5|1
1686111900000|2023-06-07 04:25:00|2039.3|2033.3|2039.3|2033.3|2039.3|2033.3|2039.3|2033.3|1
1686112500000|2023-06-07 04:35:00|2039.5|2033.5|2039.5|2033.5|2039.5|2033.5|2039.5|2033.5|1
1686112800000|2023-06-07 04:40:00|2039.3|2033.3|2039.3|2033.3|2039.3|2033.3|2039.3|2033.3|1
1686114000000|2023-06-07 05:00:00|2039.5|2033.5|2040|2034|2040.3|2034.3|2039.5|2033.5|4
1686114900000|2023-06-07 05:15:00|2040.3|2034.3|2040|2034|2040.3|2034.3|2040|2034|2
1686115200000|2023-06-07 05:20:00|2040.3|2034.3|2039.8|2033.8|2040.3|2034.3|2039.8|2033.8|3
1686115500000|2023-06-07 05:25:00|2040|2034|2040|2034|2040|2034|2039.8|2033.8|3
1686115800000|2023-06-07 05:30:00|2039.8|2033.8|2040.9|2034.9|2040.9|2034.9|2038.8|2032.8|19
1686116100000|2023-06-07 05:35:00|2041|2035|2040.5|2034.5|2041|2035|2040.4|2034.4|6
1686116400000|2023-06-07 05:40:00|2040.3|2034.3|2039.3|2033.3|2040.3|2034.3|2039|2033|8
1686116700000|2023-06-07 05:45:00|2039.5|2033.5|2040|2034|2040|2034|2039.5|2033.5|3
1686117000000|2023-06-07 05:50:00|2040.5|2034.5|2039.8|2033.8|2040.5|2034.5|2039.8|2033.8|3
1686117300000|2023-06-07 05:55:00|2040|2034|2039.8|2033.8|2040|2034|2039.8|2033.8|2
1686117600000|2023-06-07 06:00:00|2040|2034|2041.8|2035.8|2042.9|2036.9|2040|2034|31
1686117900000|2023-06-07 06:05:00|2041.6|2035.6|2040.3|2034.3|2041.8|2035.8|2039.9|2033.9|11
1686118200000|2023-06-07 06:10:00|2040|2034|2039|2033|2040|2034|2039|2033|3
1686118500000|2023-06-07 06:15:00|2038.8|2032.8|2035.3|2029.3|2038.8|2032.8|2035.1|2029.1|13
1686118800000|2023-06-07 06:20:00|2035.5|2029.5|2035.3|2029.3|2035.8|2029.8|2035.3|2029.3|4
1686119100000|2023-06-07 06:25:00|2035|2029|2033|2027|2035|2029|2031.9|2025.9|16
1686119400000|2023-06-07 06:30:00|2032.8|2026.8|2032.8|2026.8|2033|2027|2032.5|2026.5|9
1686119700000|2023-06-07 06:35:00|2033|2027|2034.3|2028.3|2034.3|2028.3|2032.8|2026.8|7
1686120000000|2023-06-07 06:40:00|2034|2028|2034|2028|2035|2029|2034|2028|6
1686120300000|2023-06-07 06:45:00|2033.8|2027.8|2034|2028|2034|2028|2033.8|2027.8|4
1686120600000|2023-06-07 06:50:00|2033.8|2027.8|2033.8|2027.8|2033.8|2027.8|2033.8|2027.8|1
1686120900000|2023-06-07 06:55:00|2034|2028|2035.1|2029.1|2035.4|2029.4|2034|2028|5
1686121200000|2023-06-07 07:00:00|2034.9|2028.9|2036.5|2030.5|2037.4|2031.4|2033.5|2027.5|33
1686121500000|2023-06-07 07:05:00|2036.8|2030.8|2034.3|2028.3|2038.4|2032.4|2034.3|2028.3|26
1686121800000|2023-06-07 07:10:00|2034.1|2028.1|2038.4|2032.4|2038.4|2032.4|2030.9|2024.9|43
1686122100000|2023-06-07 07:15:00|2038.6|2032.6|2041.4|2035.4|2041.4|2035.4|2038.4|2032.4|14
1686122400000|2023-06-07 07:20:00|2041.6|2035.6|2041.6|2035.6|2041.9|2035.9|2040.9|2034.9|7
1686122700000|2023-06-07 07:25:00|2041.4|2035.4|2041.4|2035.4|2041.6|2035.6|2041.4|2035.4|5
1686123000000|2023-06-07 07:30:00|2041.6|2035.6|2041.1|2035.1|2042.1|2036.1|2040.9|2034.9|16
1686123300000|2023-06-07 07:35:00|2041.4|2035.4|2041.4|2035.4|2041.6|2035.6|2041.1|2035.1|5
1686123600000|2023-06-07 07:40:00|2041.6|2035.6|2038.6|2032.6|2041.6|2035.6|2038.6|2032.6|16
1686123900000|2023-06-07 07:45:00|2038.9|2032.9|2038.6|2032.6|2039.9|2033.9|2038.4|2032.4|17
1686124200000|2023-06-07 07:50:00|2038.9|2032.9|2038.9|2032.9|2038.9|2032.9|2038.9|2032.9|1
1686124500000|2023-06-07 07:55:00|2038.6|2032.6|2038.6|2032.6|2038.9|2032.9|2038.6|2032.6|3
1686124800000|2023-06-07 08:00:00|2038.9|2032.9|2041.1|2035.1|2041.6|2035.6|2038.9|2032.9|29
1686125100000|2023-06-07 08:05:00|2041.4|2035.4|2041.1|2035.1|2042.9|2036.9|2040.9|2034.9|25
1686125400000|2023-06-07 08:10:00|2040.9|2034.9|2047.3|2041.3|2048.9|2042.9|2040.6|2034.6|45
1686125700000|2023-06-07 08:15:00|2047.1|2041.1|2049.9|2043.9|2050.6|2044.6|2046|2040|57
1686126000000|2023-06-07 08:20:00|2049.4|2043.4|2045.1|2039.1|2049.4|2043.4|2044.6|2038.6|28
1686126300000|2023-06-07 08:25:00|2045.4|2039.4|2044.9|2038.9|2045.4|2039.4|2044.6|2038.6|5
1686126600000|2023-06-07 08:30:00|2044.6|2038.6|2044.4|2038.4|2045.1|2039.1|2043.4|2037.4|10
1686126900000|2023-06-07 08:35:00|2044.1|2038.1|2041.4|2035.4|2044.1|2038.1|2041.4|2035.4|12
1686127200000|2023-06-07 08:40:00|2041.6|2035.6|2044.6|2038.6|2044.9|2038.9|2041.6|2035.6|21
1686127500000|2023-06-07 08:45:00|2044.9|2038.9|2044.9|2038.9|2045.4|2039.4|2043.9|2037.9|21
1686127800000|2023-06-07 08:50:00|2044.4|2038.4|2042.9|2036.9|2044.4|2038.4|2042.9|2036.9|13
1686128100000|2023-06-07 08:55:00|2043.1|2037.1|2041.4|2035.4|2043.1|2037.1|2041.4|2035.4|16
1686128400000|2023-06-07 09:00:00|2041.1|2035.1|2043.4|2037.4|2043.6|2037.6|2040.6|2034.6|21
1686128700000|2023-06-07 09:05:00|2043.6|2037.6|2043.6|2037.6|2043.9|2037.9|2043.6|2037.6|5
1686129000000|2023-06-07 09:10:00|2043.4|2037.4|2041.9|2035.9|2043.4|2037.4|2041.6|2035.6|10
1686129300000|2023-06-07 09:15:00|2042.1|2036.1|2042.1|2036.1|2042.1|2036.1|2042.1|2036.1|1
1686129600000|2023-06-07 09:20:00|2041.9|2035.9|2040.4|2034.4|2042.1|2036.1|2040.4|2034.4|15
1686129900000|2023-06-07 09:25:00|2040.1|2034.1|2040.4|2034.4|2040.6|2034.6|2039.6|2033.6|7
1686130200000|2023-06-07 09:30:00|2040.1|2034.1|2040.1|2034.1|2040.6|2034.6|2039.9|2033.9|7
1686130500000|2023-06-07 09:35:00|2039.9|2033.9|2039.4|2033.4|2039.9|2033.9|2039.4|2033.4|3
1686130800000|2023-06-07 09:40:00|2039.1|2033.1|2039.6|2033.6|2039.6|2033.6|2038.9|2032.9|7
1686131100000|2023-06-07 09:45:00|2039.9|2033.9|2040.4|2034.4|2040.6|2034.6|2039.9|2033.9|5
1686131400000|2023-06-07 09:50:00|2040.1|2034.1|2039.6|2033.6|2040.1|2034.1|2039.6|2033.6|3
1686131700000|2023-06-07 09:55:00|2039.4|2033.4|2039.4|2033.4|2039.4|2033.4|2039.4|2033.4|1
1686132000000|2023-06-07 10:00:00|2039.1|2033.1|2039.9|2033.9|2040.6|2034.6|2039.1|2033.1|19
1686132300000|2023-06-07 10:05:00|2039.6|2033.6|2040.4|2034.4|2040.4|2034.4|2039.6|2033.6|4
1686132600000|2023-06-07 10:10:00|2040.1|2034.1|2039.4|2033.4|2040.9|2034.9|2039.4|2033.4|8
1686132900000|2023-06-07 10:15:00|2039.6|2033.6|2040.6|2034.6|2040.6|2034.6|2039.6|2033.6|5
1686133200000|2023-06-07 10:20:00|2040.4|2034.4|2040.4|2034.4|2040.6|2034.6|2040.4|2034.4|7
1686133500000|2023-06-07 10:25:00|2040.6|2034.6|2041.6|2035.6|2042.4|2036.4|2040.6|2034.6|10
1686133800000|2023-06-07 10:30:00|2041.9|2035.9|2039.4|2033.4|2041.9|2035.9|2039.4|2033.4|7
1686134100000|2023-06-07 10:35:00|2039.6|2033.6|2037.9|2031.9|2039.6|2033.6|2037.9|2031.9|19
1686134400000|2023-06-07 10:40:00|2037.6|2031.6|2038.6|2032.6|2038.6|2032.6|2037.6|2031.6|11
1686134700000|2023-06-07 10:45:00|2038.4|2032.4|2038.6|2032.6|2038.6|2032.6|2038.1|2032.1|6
1686135000000|2023-06-07 10:50:00|2038.4|2032.4|2038.1|2032.1|2038.6|2032.6|2038.1|2032.1|8
1686135300000|2023-06-07 10:55:00|2037.9|2031.9|2037.1|2031.1|2037.9|2031.9|2036.1|2030.1|14
1686135600000|2023-06-07 11:00:00|2037.4|2031.4|2038.4|2032.4|2038.4|2032.4|2037.4|2031.4|7
1686135900000|2023-06-07 11:05:00|2038.1|2032.1|2038.1|2032.1|2039.5|2033.5|2037.9|2031.9|16
1686136200000|2023-06-07 11:10:00|2037.9|2031.9|2041.4|2035.4|2041.4|2035.4|2037.6|2031.6|27
1686136500000|2023-06-07 11:15:00|2041.6|2035.6|2043.4|2037.4|2045.6|2039.6|2041.1|2035.1|43
1686136800000|2023-06-07 11:20:00|2042.9|2036.9|2043.1|2037.1|2043.4|2037.4|2042.1|2036.1|11
1686137100000|2023-06-07 11:25:00|2042.9|2036.9|2042.6|2036.6|2043.1|2037.1|2042.6|2036.6|8
1686137400000|2023-06-07 11:30:00|2042.4|2036.4|2039.6|2033.6|2042.6|2036.6|2039.4|2033.4|13
1686137700000|2023-06-07 11:35:00|2039.4|2033.4|2042.4|2036.4|2043.4|2037.4|2039.4|2033.4|20
1686138000000|2023-06-07 11:40:00|2042.1|2036.1|2042.9|2036.9|2043.6|2037.6|2041.9|2035.9|17
1686138300000|2023-06-07 11:45:00|2043.1|2037.1|2043.1|2037.1|2043.4|2037.4|2043.1|2037.1|5
1686138600000|2023-06-07 11:50:00|2042.9|2036.9|2044.4|2038.4|2044.4|2038.4|2042.9|2036.9|11
1686138900000|2023-06-07 11:55:00|2044.6|2038.6|2047.4|2041.4|2047.6|2041.6|2044.6|2038.6|46
1686139200000|2023-06-07 12:00:00|2047.1|2041.1|2045.4|2039.4|2047.4|2041.4|2045.4|2039.4|24
1686139500000|2023-06-07 12:05:00|2044.9|2038.9|2044.4|2038.4|2045.6|2039.6|2043.9|2037.9|19
1686139800000|2023-06-07 12:10:00|2044.6|2038.6|2044.6|2038.6|2044.9|2038.9|2044.1|2038.1|5
1686140100000|2023-06-07 12:15:00|2045.1|2039.1|2045.4|2039.4|2045.6|2039.6|2044.6|2038.6|14
1686140400000|2023-06-07 12:20:00|2045.1|2039.1|2045.4|2039.4|2045.4|2039.4|2044.9|2038.9|4
1686140700000|2023-06-07 12:25:00|2045.6|2039.6|2045.4|2039.4|2045.6|2039.6|2045.4|2039.4|2
1686141000000|2023-06-07 12:30:00|2045.6|2039.6|2046.9|2040.9|2046.9|2040.9|2045.4|2039.4|9
1686141300000|2023-06-07 12:35:00|2047.1|2041.1|2045.9|2039.9|2047.1|2041.1|2045.1|2039.1|11
1686141600000|2023-06-07 12:40:00|2045.6|2039.6|2046.9|2040.9|2046.9|2040.9|2045.6|2039.6|14
1686141900000|2023-06-07 12:45:00|2046.6|2040.6|2046.9|2040.9|2046.9|2040.9|2046.1|2040.1|14
1686142200000|2023-06-07 12:50:00|2046.6|2040.6|2046.9|2040.9|2047.4|2041.4|2046.6|2040.6|12
1686142500000|2023-06-07 12:55:00|2047.1|2041.1|2046.4|2040.4|2047.1|2041.1|2046.1|2040.1|11
1686142800000|2023-06-07 13:00:00|2046.1|2040.1|2043.1|2037.1|2046.1|2040.1|2043.1|2037.1|66
1686143100000|2023-06-07 13:05:00|2043.4|2037.4|2044.1|2038.1|2045.8|2039.8|2042.6|2036.6|41
1686143400000|2023-06-07 13:10:00|2043.9|2037.9|2046.1|2040.1|2046.4|2040.4|2043.6|2037.6|41
1686143700000|2023-06-07 13:15:00|2045.9|2039.9|2046.1|2040.1|2046.1|2040.1|2045.4|2039.4|10
1686144000000|2023-06-07 13:20:00|2045.9|2039.9|2046.1|2040.1|2046.4|2040.4|2045.1|2039.1|11
1686144300000|2023-06-07 13:25:00|2045.9|2039.9|2043.9|2037.9|2045.9|2039.9|2043.9|2037.9|9
1686144600000|2023-06-07 13:30:00|2043.6|2037.6|2043.4|2037.4|2043.6|2037.6|2041.9|2035.9|12
1686144900000|2023-06-07 13:35:00|2043.1|2037.1|2046.1|2040.1|2046.1|2040.1|2042.9|2036.9|14
1686145200000|2023-06-07 13:40:00|2046.4|2040.4|2046.4|2040.4|2047.4|2041.4|2046.1|2040.1|21
1686145500000|2023-06-07 13:45:00|2046.6|2040.6|2048.9|2042.9|2048.9|2042.9|2046.6|2040.6|19
1686145800000|2023-06-07 13:50:00|2049.1|2043.1|2048.6|2042.6|2049.4|2043.4|2047.9|2041.9|35
1686146100000|2023-06-07 13:55:00|2049.1|2043.1|2049.1|2043.1|2049.6|2043.6|2048.9|2042.9|21
1686146400000|2023-06-07 14:00:00|2048.1|2042.1|2045.6|2039.6|2048.6|2042.6|2045.6|2039.6|26
1686146700000|2023-06-07 14:05:00|2045.9|2039.9|2046.1|2040.1|2047.4|2041.4|2045.9|2039.9|14
1686147000000|2023-06-07 14:10:00|2045.9|2039.9|2044.9|2038.9|2049.4|2043.4|2044.6|2038.6|43
1686147300000|2023-06-07 14:15:00|2045.1|2039.1|2044.1|2038.1|2045.1|2039.1|2043.4|2037.4|21
1686147600000|2023-06-07 14:20:00|2044.4|2038.4|2043.9|2037.9|2046.4|2040.4|2043.6|2037.6|22
1686147900000|2023-06-07 14:25:00|2043.6|2037.6|2042.6|2036.6|2044.1|2038.1|2041.9|2035.9|23
1686148200000|2023-06-07 14:30:00|2042.4|2036.4|2042.9|2036.9|2042.9|2036.9|2041.6|2035.6|30
1686148500000|2023-06-07 14:35:00|2043.1|2037.1|2044.6|2038.6|2044.6|2038.6|2042.4|2036.4|30
1686148800000|2023-06-07 14:40:00|2044.9|2038.9|2047.6|2041.6|2047.6|2041.6|2044.6|2038.6|20
1686149100000|2023-06-07 14:45:00|2047.4|2041.4|2045.4|2039.4|2047.6|2041.6|2045.4|2039.4|41
1686149400000|2023-06-07 14:50:00|2045.1|2039.1|2045.6|2039.6|2046.6|2040.6|2044.9|2038.9|25
1686149700000|2023-06-07 14:55:00|2045.9|2039.9|2046.3|2040.3|2046.6|2040.6|2044.1|2038.1|26
1686150000000|2023-06-07 15:00:00|2046.1|2040.1|2048.6|2042.6|2049.4|2043.4|2045.6|2039.6|35
1686150300000|2023-06-07 15:05:00|2048.4|2042.4|2048.1|2042.1|2048.6|2042.6|2047.6|2041.6|24
1686150600000|2023-06-07 15:10:00|2047.9|2041.9|2047.4|2041.4|2049.4|2043.4|2046.9|2040.9|39
1686150900000|2023-06-07 15:15:00|2047.6|2041.6|2047.4|2041.4|2048.6|2042.6|2046.5|2040.5|42
1686151200000|2023-06-07 15:20:00|2047.1|2041.1|2044.4|2038.4|2047.4|2041.4|2044.4|2038.4|25
1686151500000|2023-06-07 15:25:00|2044.1|2038.1|2042.4|2036.4|2044.1|2038.1|2042.4|2036.4|8
1686151800000|2023-06-07 15:30:00|2042.1|2036.1|2039.1|2033.1|2042.1|2036.1|2039.1|2033.1|31
1686152100000|2023-06-07 15:35:00|2039.4|2033.4|2039.4|2033.4|2039.6|2033.6|2039.1|2033.1|7
1686152400000|2023-06-07 15:40:00|2040.4|2034.4|2041.9|2035.9|2042.1|2036.1|2040.4|2034.4|12
1686152700000|2023-06-07 15:45:00|2041.6|2035.6|2041.9|2035.9|2042.1|2036.1|2041.6|2035.6|8
1686153000000|2023-06-07 15:50:00|2041.6|2035.6|2041.6|2035.6|2041.6|2035.6|2039.6|2033.6|10
1686153300000|2023-06-07 15:55:00|2041.4|2035.4|2040.9|2034.9|2041.6|2035.6|2040.9|2034.9|6
1686153600000|2023-06-07 16:00:00|2041.1|2035.1|2043.4|2037.4|2043.4|2037.4|2041.1|2035.1|4
1686153900000|2023-06-07 16:05:00|2043.1|2037.1|2042.5|2036.5|2043.4|2037.4|2040.6|2034.6|17
1686154200000|2023-06-07 16:10:00|2042.4|2036.4|2042.1|2036.1|2042.4|2036.4|2042.1|2036.1|4
1686154500000|2023-06-07 16:15:00|2043|2037|2042.1|2036.1|2043.3|2037.3|2042.1|2036.1|8
1686154800000|2023-06-07 16:20:00|2041.9|2035.9|2040.9|2034.9|2041.9|2035.9|2040.6|2034.6|5
1686155100000|2023-06-07 16:25:00|2040.6|2034.6|2040.6|2034.6|2040.9|2034.9|2040.6|2034.6|7
1686155400000|2023-06-07 16:30:00|2040.9|2034.9|2040.4|2034.4|2040.9|2034.9|2040.4|2034.4|5
1686155700000|2023-06-07 16:35:00|2040.6|2034.6|2039.9|2033.9|2040.6|2034.6|2039.9|2033.9|4
1686156000000|2023-06-07 16:40:00|2039.6|2033.6|2039.9|2033.9|2040.1|2034.1|2039.6|2033.6|4
1686156300000|2023-06-07 16:45:00|2040.1|2034.1|2040.6|2034.6|2040.6|2034.6|2040.1|2034.1|2
1686156600000|2023-06-07 16:50:00|2040.1|2034.1|2040.4|2034.4|2040.4|2034.4|2039.6|2033.6|6
1686156900000|2023-06-07 16:55:00|2040.6|2034.6|2042.5|2036.5|2043.1|2037.1|2040.6|2034.6|33
1686157200000|2023-06-07 17:00:00|2042.3|2036.3|2041|2035|2042.5|2036.5|2041|2035|11
1686157500000|2023-06-07 17:05:00|2040.8|2034.8|2040.9|2034.9|2041|2035|2040.8|2034.8|3
1686157800000|2023-06-07 17:10:00|2040.3|2034.3|2039.8|2033.8|2040.3|2034.3|2039.5|2033.5|6
1686158100000|2023-06-07 17:15:00|2039.5|2033.5|2039.5|2033.5|2039.5|2033.5|2039.5|2033.5|1
1686158400000|2023-06-07 17:20:00|2039.8|2033.8|2039.1|2033.1|2039.8|2033.8|2039|2033|7
1686159000000|2023-06-07 17:30:00|2039.3|2033.3|2040|2034|2040|2034|2039.3|2033.3|2
1686159600000|2023-06-07 17:40:00|2040.1|2034.1|2039.5|2033.5|2040.1|2034.1|2038.9|2032.9|7
1686160500000|2023-06-07 17:55:00|2046|2027.3|2048.3|2029.5|2048.3|2029.5|2046|2027.3|4
1686182400000|2023-06-08 00:00:00|2043.4|2037.4|2043|2037|2043.4|2037.4|2042.6|2036.6|5
1686182700000|2023-06-08 00:05:00|2043.3|2037.3|2043.3|2037.3|2043.3|2037.3|2043.3|2037.3|1
1686184200000|2023-06-08 00:30:00|2043.5|2037.5|2043.3|2037.3|2043.5|2037.5|2043.3|2037.3|2
1686185100000|2023-06-08 00:45:00|2043|2037|2043|2037|2043|2037|2043|2037|1
1686185700000|2023-06-08 00:55:00|2042.8|2036.8|2042.9|2036.9|2043.6|2037.6|2041.8|2035.8|11
1686186000000|2023-06-08 01:00:00|2042.6|2036.6|2036.3|2030.3|2042.6|2036.6|2035.6|2029.6|18
1686186300000|2023-06-08 01:05:00|2036.5|2030.5|2039.3|2033.3|2039.3|2033.3|2036.5|2030.5|10
1686186600000|2023-06-08 01:10:00|2039|2033|2037|2031|2039|2033|2037|2031|7
1686186900000|2023-06-08 01:15:00|2036.8|2030.8|2037.8|2031.8|2037.8|2031.8|2036.3|2030.3|7
1686187200000|2023-06-08 01:20:00|2037.5|2031.5|2037.8|2031.8|2037.8|2031.8|2037.5|2031.5|2
1686187500000|2023-06-08 01:25:00|2038|2032|2038|2032|2038|2032|2038|2032|1
1686187800000|2023-06-08 01:30:00|2037.8|2031.8|2034.5|2028.5|2037.8|2031.8|2034.5|2028.5|14
1686188400000|2023-06-08 01:40:00|2034.8|2028.8|2035.3|2029.3|2035.3|2029.3|2034.8|2028.8|6
1686188700000|2023-06-08 01:45:00|2035|2029|2034.5|2028.5|2035.3|2029.3|2034.5|2028.5|5
1686189000000|2023-06-08 01:50:00|2034.3|2028.3|2035.3|2029.3|2035.3|2029.3|2034.3|2028.3|2
1686189300000|2023-06-08 01:55:00|2035.5|2029.5|2035.3|2029.3|2035.5|2029.5|2035.3|2029.3|4
1686189600000|2023-06-08 02:00:00|2035.5|2029.5|2035.5|2029.5|2035.5|2029.5|2035.3|2029.3|5
1686189900000|2023-06-08 02:05:00|2035.8|2029.8|2036.8|2030.8|2036.8|2030.8|2035.8|2029.8|5
1686190200000|2023-06-08 02:10:00|2037|2031|2037|2031|2037|2031|2037|2031|1
1686191400000|2023-06-08 02:30:00|2036.8|2030.8|2036.8|2030.8|2036.8|2030.8|2036.5|2030.5|3
1686191700000|2023-06-08 02:35:00|2036.5|2030.5|2036.5|2030.5|2036.5|2030.5|2036.5|2030.5|1
1686192600000|2023-06-08 02:50:00|2036.8|2030.8|2036.5|2030.5|2036.8|2030.8|2036.5|2030.5|2
1686196500000|2023-06-08 03:55:00|2036.3|2030.3|2035|2029|2036.3|2030.3|2034.9|2028.9|3
1686196800000|2023-06-08 04:00:00|2035.8|2029.8|2035.8|2029.8|2035.8|2029.8|2035.8|2029.8|1
1686197100000|2023-06-08 04:05:00|2035.5|2029.5|2035.5|2029.5|2035.5|2029.5|2035.5|2029.5|1
1686197400000|2023-06-08 04:10:00|2035.8|2029.8|2035.8|2029.8|2035.8|2029.8|2035.8|2029.8|1
1686199200000|2023-06-08 04:40:00|2035.5|2029.5|2035.5|2029.5|2035.5|2029.5|2035.5|2029.5|1
1686199500000|2023-06-08 04:45:00|2035.8|2029.8|2035.8|2029.8|2035.8|2029.8|2035.8|2029.8|1
1686199800000|2023-06-08 04:50:00|2036|2030|2038.1|2032.1|2038.1|2032.1|2036|2030|5
1686200100000|2023-06-08 04:55:00|2038.3|2032.3|2038.3|2032.3|2038.3|2032.3|2038.3|2032.3|1
1686200400000|2023-06-08 05:00:00|2038|2032|2037|2031|2038|2032|2036.8|2030.8|4
1686200700000|2023-06-08 05:05:00|2036.8|2030.8|2036|2030|2036.8|2030.8|2036|2030|4
1686201300000|2023-06-08 05:15:00|2036.3|2030.3|2036.3|2030.3|2036.3|2030.3|2036|2030|3
1686201600000|2023-06-08 05:20:00|2036|2030|2035.8|2029.8|2036|2030|2035.8|2029.8|2
1686201900000|2023-06-08 05:25:00|2035.5|2029.5|2035.5|2029.5|2035.5|2029.5|2035.5|2029.5|1
1686202200000|2023-06-08 05:30:00|2036.3|2030.3|2035|2029|2037.5|2031.5|2034.6|2028.6|15
1686202500000|2023-06-08 05:35:00|2034.8|2028.8|2036.3|2030.3|2037.5|2031.5|2034.8|2028.8|15
1686202800000|2023-06-08 05:40:00|2036|2030|2035.5|2029.5|2036.3|2030.3|2035.5|2029.5|5
1686203100000|2023-06-08 05:45:00|2035.3|2029.3|2035.5|2029.5|2036.5|2030.5|2034.8|2028.8|28
1686203400000|2023-06-08 05:50:00|2035.8|2029.8|2035.5|2029.5|2037.5|2031.5|2035.3|2029.3|12
1686203700000|2023-06-08 05:55:00|2035.3|2029.3|2035.8|2029.8|2036|2030|2034.5|2028.5|11
1686204000000|2023-06-08 06:00:00|2035.5|2029.5|2036.3|2030.3|2036.3|2030.3|2034.8|2028.8|6
1686204300000|2023-06-08 06:05:00|2036|2030|2035|2029|2037.5|2031.5|2035|2029|11
1686204600000|2023-06-08 06:10:00|2035.3|2029.3|2034.3|2028.3|2035.5|2029.5|2034.3|2028.3|5
1686204900000|2023-06-08 06:15:00|2034.5|2028.5|2035.5|2029.5|2035.8|2029.8|2034.5|2028.5|11
1686205200000|2023-06-08 06:20:00|2035.3|2029.3|2035.3|2029.3|2035.3|2029.3|2035|2029|3
1686205500000|2023-06-08 06:25:00|2035|2029|2034.8|2028.8|2035|2029|2034.8|2028.8|2
1686205800000|2023-06-08 06:30:00|2034.5|2028.5|2035|2029|2035|2029|2034.5|2028.5|5
1686206100000|2023-06-08 06:35:00|2035.3|2029.3|2035.8|2029.8|2035.8|2029.8|2035.3|2029.3|2
1686206400000|2023-06-08 06:40:00|2036|2030|2037|2031|2037.8|2031.8|2036|2030|9
1686206700000|2023-06-08 06:45:00|2037.3|2031.3|2037|2031|2037.8|2031.8|2037|2031|6
1686207000000|2023-06-08 06:50:00|2036.8|2030.8|2036.8|2030.8|2036.8|2030.8|2036.8|2030.8|1
1686207300000|2023-06-08 06:55:00|2036.9|2030.9|2035.4|2029.4|2036.9|2030.9|2034.4|2028.4|24
1686207600000|2023-06-08 07:00:00|2035.1|2029.1|2035|2029|2038|2032|2034.4|2028.4|60
1686207900000|2023-06-08 07:05:00|2034.8|2028.8|2031.6|2025.6|2035|2029|2031.1|2025.1|70
1686208200000|2023-06-08 07:10:00|2031.3|2025.3|2031.1|2025.1|2033.1|2027.1|2031.1|2025.1|20
1686208500000|2023-06-08 07:15:00|2031.4|2025.4|2031.1|2025.1|2033.9|2027.9|2031.1|2025.1|21
1686208800000|2023-06-08 07:20:00|2031.4|2025.4|2030.9|2024.9|2032.1|2026.1|2030.9|2024.9|27
1686209100000|2023-06-08 07:25:00|2030.6|2024.6|2028.6|2022.6|2030.6|2024.6|2028.4|2022.4|23
1686209400000|2023-06-08 07:30:00|2028.9|2022.9|2031.1|2025.1|2031.9|2025.9|2028.9|2022.9|18
1686209700000|2023-06-08 07:35:00|2030.9|2024.9|2029.1|2023.1|2030.9|2024.9|2028.4|2022.4|30
1686210000000|2023-06-08 07:40:00|2029.4|2023.4|2028.6|2022.6|2029.4|2023.4|2028.6|2022.6|6
1686210300000|2023-06-08 07:45:00|2029.4|2023.4|2029.9|2023.9|2030.6|2024.6|2029.1|2023.1|13
1686210600000|2023-06-08 07:50:00|2029.6|2023.6|2030.4|2024.4|2031.9|2025.9|2028.1|2022.1|25
1686210900000|2023-06-08 07:55:00|2030.1|2024.1|2029.1|2023.1|2030.1|2024.1|2028.9|2022.9|9
1686211200000|2023-06-08 08:00:00|2028.9|2022.9|2025.4|2019.4|2028.9|2022.9|2025.4|2019.4|22
1686211500000|2023-06-08 08:05:00|2025.1|2019.1|2024.9|2018.9|2026.1|2020.1|2024.1|2018.1|20
1686211800000|2023-06-08 08:10:00|2025.1|2019.1|2024.1|2018.1|2025.9|2019.9|2023.9|2017.9|17
1686212100000|2023-06-08 08:15:00|2024.4|2018.4|2024.4|2018.4|2024.4|2018.4|2023.6|2017.6|8
1686212400000|2023-06-08 08:20:00|2024.1|2018.1|2021.9|2015.9|2024.4|2018.4|2021.4|2015.4|20
1686212700000|2023-06-08 08:25:00|2021.6|2015.6|2021.9|2015.9|2022.4|2016.4|2021.6|2015.6|8
1686213000000|2023-06-08 08:30:00|2021.6|2015.6|2020.1|2014.1|2021.6|2015.6|2019.9|2013.9|19
1686213300000|2023-06-08 08:35:00|2019.9|2013.9|2017.4|2011.4|2020.1|2014.1|2017.4|2011.4|28
1686213600000|2023-06-08 08:40:00|2017.1|2011.1|2020.4|2014.4|2020.4|2014.4|2017.1|2011.1|23
1686213900000|2023-06-08 08:45:00|2020.6|2014.6|2024.4|2018.4|2024.4|2018.4|2020.6|2014.6|47
1686214200000|2023-06-08 08:50:00|2023.4|2017.4|2024.9|2018.9|2024.9|2018.9|2023.1|2017.1|15
1686214500000|2023-06-08 08:55:00|2025.6|2019.6|2028.9|2022.9|2030.1|2024.1|2025.6|2019.6|20
1686214800000|2023-06-08 09:00:00|2028.1|2022.1|2027.4|2021.4|2028.1|2022.1|2027.1|2021.1|10
1686215100000|2023-06-08 09:05:00|2027.1|2021.1|2026.9|2020.9|2030.9|2024.9|2026.1|2020.1|26
1686215400000|2023-06-08 09:10:00|2026.6|2020.6|2026.9|2020.9|2027.4|2021.4|2025.9|2019.9|10
1686215700000|2023-06-08 09:15:00|2026.6|2020.6|2027.4|2021.4|2027.6|2021.6|2026.1|2020.1|12
1686216000000|2023-06-08 09:20:00|2027.6|2021.6|2028.4|2022.4|2028.4|2022.4|2027.6|2021.6|4
1686216300000|2023-06-08 09:25:00|2028.6|2022.6|2028.6|2022.6|2028.6|2022.6|2027.6|2021.6|11
1686216600000|2023-06-08 09:30:00|2028.9|2022.9|2030.6|2024.6|2031.1|2025.1|2028.9|2022.9|18
1686216900000|2023-06-08 09:35:00|2030.9|2024.9|2031.9|2025.9|2031.9|2025.9|2030.9|2024.9|6
1686217200000|2023-06-08 09:40:00|2031.6|2025.6|2032.1|2026.1|2032.4|2026.4|2031.1|2025.1|20
1686217500000|2023-06-08 09:45:00|2031.9|2025.9|2032.1|2026.1|2032.1|2026.1|2031.4|2025.4|7
1686217800000|2023-06-08 09:50:00|2032.4|2026.4|2031.1|2025.1|2035.1|2029.1|2031.1|2025.1|24
1686218100000|2023-06-08 09:55:00|2031.4|2025.4|2031.4|2025.4|2031.4|2025.4|2030.1|2024.1|15
1686218400000|2023-06-08 10:00:00|2031.6|2025.6|2030.4|2024.4|2033.4|2027.4|2030.4|2024.4|17
1686218700000|2023-06-08 10:05:00|2030.6|2024.6|2030.1|2024.1|2030.6|2024.6|2028.9|2022.9|13
1686219000000|2023-06-08 10:10:00|2030.4|2024.4|2029.6|2023.6|2031.4|2025.4|2029.6|2023.6|10
1686219300000|2023-06-08 10:15:00|2029.9|2023.9|2029.1|2023.1|2030.9|2024.9|2029.1|2023.1|13
1686219600000|2023-06-08 10:20:00|2028.9|2022.9|2030.1|2024.1|2030.9|2024.9|2028.9|2022.9|12
1686219900000|2023-06-08 10:25:00|2029.9|2023.9|2029.1|2023.1|2029.9|2023.9|2029.1|2023.1|4
1686220200000|2023-06-08 10:30:00|2028.9|2022.9|2029.6|2023.6|2029.9|2023.9|2027.9|2021.9|14
1686220500000|2023-06-08 10:35:00|2029.4|2023.4|2028.1|2022.1|2029.9|2023.9|2028.1|2022.1|17
1686220800000|2023-06-08 10:40:00|2027.9|2021.9|2028.6|2022.6|2028.6|2022.6|2027.4|2021.4|7
1686221100000|2023-06-08 10:45:00|2028.9|2022.9|2027.1|2021.1|2028.9|2022.9|2027.1|2021.1|7
1686221400000|2023-06-08 10:50:00|2027.4|2021.4|2027.9|2021.9|2027.9|2021.9|2027.4|2021.4|5
1686221700000|2023-06-08 10:55:00|2027.6|2021.6|2028.1|2022.1|2028.1|2022.1|2027.4|2021.4|5
1686222000000|2023-06-08 11:00:00|2028.6|2022.6|2027.6|2021.6|2029.6|2023.6|2027.6|2021.6|9
1686222300000|2023-06-08 11:05:00|2027.9|2021.9|2026.6|2020.6|2027.9|2021.9|2024.1|2018.1|24
1686222600000|2023-06-08 11:10:00|2026.4|2020.4|2025.1|2019.1|2026.4|2020.4|2024.9|2018.9|21
1686222900000|2023-06-08 11:15:00|2025.4|2019.4|2024.4|2018.4|2025.9|2019.9|2024.1|2018.1|21
1686223200000|2023-06-08 11:20:00|2024.1|2018.1|2025.1|2019.1|2026.6|2020.6|2024.1|2018.1|19
1686223500000|2023-06-08 11:25:00|2024.9|2018.9|2023.9|2017.9|2024.9|2018.9|2023.4|2017.4|16
1686223800000|2023-06-08 11:30:00|2024.1|2018.1|2024.4|2018.4|2025.9|2019.9|2023.9|2017.9|16
1686224100000|2023-06-08 11:35:00|2024.1|2018.1|2024.1|2018.1|2024.1|2018.1|2023.6|2017.6|10
1686224400000|2023-06-08 11:40:00|2023.9|2017.9|2023.9|2017.9|2026.6|2020.6|2023.9|2017.9|15
1686224700000|2023-06-08 11:45:00|2024.1|2018.1|2026.4|2020.4|2026.9|2020.9|2022.9|2016.9|38
1686225000000|2023-06-08 11:50:00|2026.3|2020.3|2026.6|2020.6|2028.4|2022.4|2026.1|2020.1|30
1686225300000|2023-06-08 11:55:00|2026.4|2020.4|2027.1|2021.1|2027.1|2021.1|2026.1|2020.1|11
1686225600000|2023-06-08 12:00:00|2027.4|2021.4|2027.4|2021.4|2028.6|2022.6|2026.9|2020.9|30
1686225900000|2023-06-08 12:05:00|2027.6|2021.6|2028.6|2022.6|2031.9|2025.9|2027.6|2021.6|33
1686226200000|2023-06-08 12:10:00|2028.9|2022.9|2023.3|2017.3|2028.9|2022.9|2023.3|2017.3|35
1686226500000|2023-06-08 12:15:00|2023.5|2017.5|2023.9|2017.9|2024.3|2018.3|2022.9|2016.9|15
1686226800000|2023-06-08 12:20:00|2023.4|2017.4|2022.1|2016.1|2023.4|2017.4|2021.6|2015.6|12
1686227100000|2023-06-08 12:25:00|2021.9|2015.9|2022.6|2016.6|2023.1|2017.1|2021.4|2015.4|17
1686227400000|2023-06-08 12:30:00|2023.1|2017.1|2027.6|2021.6|2027.6|2021.6|2022.9|2016.9|47
1686227700000|2023-06-08 12:35:00|2027.4|2021.4|2027.4|2021.4|2028.6|2022.6|2026.9|2020.9|22
1686228000000|2023-06-08 12:40:00|2027.1|2021.1|2028.4|2022.4|2028.9|2022.9|2026.9|2020.9|19
1686228300000|2023-06-08 12:45:00|2028.1|2022.1|2026.4|2020.4|2028.1|2022.1|2026.4|2020.4|10
1686228600000|2023-06-08 12:50:00|2026.6|2020.6|2028.9|2022.9|2029.1|2023.1|2026.6|2020.6|11
1686228900000|2023-06-08 12:55:00|2029.1|2023.1|2031.4|2025.4|2034.4|2028.4|2028.6|2022.6|47
1686229200000|2023-06-08 13:00:00|2031.1|2025.1|2033.4|2027.4|2036.1|2030.1|2031.1|2025.1|62
1686229500000|2023-06-08 13:05:00|2033.1|2027.1|2034.1|2028.1|2035.1|2029.1|2032.9|2026.9|23
1686229800000|2023-06-08 13:10:00|2034.4|2028.4|2034.4|2028.4|2034.6|2028.6|2033.9|2027.9|14
1686230100000|2023-06-08 13:15:00|2034.6|2028.6|2033.6|2027.6|2034.6|2028.6|2033.1|2027.1|17
1686230400000|2023-06-08 13:20:00|2033.9|2027.9|2036.1|2030.1|2037.1|2031.1|2033.9|2027.9|19
1686230700000|2023-06-08 13:25:00|2036.4|2030.4|2036.4|2030.4|2036.9|2030.9|2035.9|2029.9|10
1686231000000|2023-06-08 13:30:00|2036.1|2030.1|2037.4|2031.4|2037.6|2031.6|2035.1|2029.1|24
1686231300000|2023-06-08 13:35:00|2037.1|2031.1|2038.9|2032.9|2038.9|2032.9|2036.9|2030.9|17
1686231600000|2023-06-08 13:40:00|2038.6|2032.6|2038.4|2032.4|2038.6|2032.6|2037.4|2031.4|21
1686231900000|2023-06-08 13:45:00|2038.1|2032.1|2039.1|2033.1|2040.6|2034.6|2038.1|2032.1|27
1686232200000|2023-06-08 13:50:00|2038.9|2032.9|2042.9|2036.9|2042.9|2036.9|2038.9|2032.9|31
1686232500000|2023-06-08 13:55:00|2043.1|2037.1|2043.4|2037.4|2044.6|2038.6|2043.1|2037.1|13
1686232800000|2023-06-08 14:00:00|2043.1|2037.1|2040.9|2034.9|2043.1|2037.1|2040.9|2034.9|27
1686233100000|2023-06-08 14:05:00|2040.4|2034.4|2041.1|2035.1|2041.6|2035.6|2040.1|2034.1|20
1686233400000|2023-06-08 14:10:00|2041.4|2035.4|2045.4|2039.4|2045.6|2039.6|2041.4|2035.4|39
1686233700000|2023-06-08 14:15:00|2045.1|2039.1|2045.1|2039.1|2046.6|2040.6|2044.6|2038.6|18
1686234000000|2023-06-08 14:20:00|2044.9|2038.9|2041.9|2035.9|2044.9|2038.9|2041.6|2035.6|22
1686234300000|2023-06-08 14:25:00|2041.6|2035.6|2043.6|2037.6|2044.4|2038.4|2041.6|2035.6|27
1686234600000|2023-06-08 14:30:00|2043.9|2037.9|2047.4|2041.4|2047.4|2041.4|2043.9|2037.9|25
1686234900000|2023-06-08 14:35:00|2047.1|2041.1|2049.4|2043.4|2050.4|2044.4|2047.1|2041.1|37
1686235200000|2023-06-08 14:40:00|2049.6|2043.6|2048.6|2042.6|2050.6|2044.6|2048.4|2042.4|42
1686235500000|2023-06-08 14:45:00|2048.9|2042.9|2044.6|2038.6|2049.9|2043.9|2044.6|2038.6|29
1686235800000|2023-06-08 14:50:00|2044.4|2038.4|2040.6|2034.6|2045.4|2039.4|2040.4|2034.4|54
1686236100000|2023-06-08 14:55:00|2040.4|2034.4|2042.9|2036.9|2042.9|2036.9|2039.6|2033.6|33
1686236400000|2023-06-08 15:00:00|2043.1|2037.1|2044.6|2038.6|2045.6|2039.6|2043.1|2037.1|26
1686236700000|2023-06-08 15:05:00|2044.4|2038.4|2043.1|2037.1|2044.4|2038.4|2040.6|2034.6|34
1686237000000|2023-06-08 15:10:00|2043.4|2037.4|2041.1|2035.1|2044.9|2038.9|2040.4|2034.4|35
1686237300000|2023-06-08 15:15:00|2040.9|2034.9|2043.9|2037.9|2043.9|2037.9|2038.6|2032.6|74
1686237600000|2023-06-08 15:20:00|2043.6|2037.6|2042.4|2036.4|2043.9|2037.9|2041.6|2035.6|32
1686237900000|2023-06-08 15:25:00|2042.1|2036.1|2042.1|2036.1|2042.4|2036.4|2041.4|2035.4|10
1686238200000|2023-06-08 15:30:00|2041.9|2035.9|2043.9|2037.9|2043.9|2037.9|2041.4|2035.4|7
1686238500000|2023-06-08 15:35:00|2043.6|2037.6|2045.1|2039.1|2047.1|2041.1|2043.6|2037.6|23
1686238800000|2023-06-08 15:40:00|2044.9|2038.9|2046.6|2040.6|2046.6|2040.6|2044.6|2038.6|15
1686239100000|2023-06-08 15:45:00|2046.9|2040.9|2045.1|2039.1|2047.4|2041.4|2044.6|2038.6|19
1686239400000|2023-06-08 15:50:00|2044.9|2038.9|2044.6|2038.6|2044.9|2038.9|2044.1|2038.1|10
1686239700000|2023-06-08 15:55:00|2044.4|2038.4|2044.6|2038.6|2045.9|2039.9|2044.4|2038.4|11
1686240000000|2023-06-08 16:00:00|2044.9|2038.9|2044.9|2038.9|2044.9|2038.9|2044.6|2038.6|7
1686240300000|2023-06-08 16:05:00|2044.1|2038.1|2044.6|2038.6|2044.9|2038.9|2044.1|2038.1|4
1686240900000|2023-06-08 16:15:00|2043.4|2037.4|2044.4|2038.4|2044.6|2038.6|2043.4|2037.4|5
1686241500000|2023-06-08 16:25:00|2044.6|2038.6|2045.1|2039.1|2045.4|2039.4|2044.6|2038.6|3
1686241800000|2023-06-08 16:30:00|2044.9|2038.9|2044.6|2038.6|2044.9|2038.9|2044.4|2038.4|4
1686242700000|2023-06-08 16:45:00|2044.9|2038.9|2044.9|2038.9|2044.9|2038.9|2044.9|2038.9|1
1686243300000|2023-06-08 16:55:00|2045|2039|2046.9|2040.9|2047.8|2041.8|2045|2039|49
1686243600000|2023-06-08 17:00:00|2046.5|2040.5|2046.5|2040.5|2046.8|2040.8|2046.5|2040.5|4
1686243900000|2023-06-08 17:05:00|2046.8|2040.8|2046.8|2040.8|2046.8|2040.8|2046.8|2040.8|1
1686244200000|2023-06-08 17:10:00|2047|2041|2046.8|2040.8|2047|2041|2046.8|2040.8|2
1686244500000|2023-06-08 17:15:00|2047|2041|2047|2041|2047|2041|2047|2041|1
1686246000000|2023-06-08 17:40:00|2047.3|2041.3|2048|2042|2048|2042|2047.3|2041.3|3
1686246300000|2023-06-08 17:45:00|2048.1|2042.1|2048.4|2042.4|2048.4|2042.4|2048.1|2042.1|2
1686246600000|2023-06-08 17:50:00|2048.5|2042.5|2049|2043|2049.6|2043.6|2048.5|2042.5|8
1686246900000|2023-06-08 17:55:00|2049.1|2043.1|2056.3|2037.5|2056.8|2043.8|2049.1|2037.3|9
1686268800000|2023-06-09 00:00:00|2044.5|2038.5|2044.9|2038.9|2046.6|2040.6|2044.4|2038.4|12
1686269100000|2023-06-09 00:05:00|2045.1|2039.1|2045.1|2039.1|2045.1|2039.1|2045.1|2039.1|1
1686269400000|2023-06-09 00:10:00|2045.3|2039.3|2045.5|2039.5|2045.8|2039.8|2045.3|2039.3|3
1686270000000|2023-06-09 00:20:00|2045.3|2039.3|2044.8|2038.8|2045.3|2039.3|2044.8|2038.8|2
1686271200000|2023-06-09 00:40:00|2045|2039|2045|2039|2045|2039|2045|2039|1
1686271800000|2023-06-09 00:50:00|2045.3|2039.3|2046|2040|2046|2040|2045.3|2039.3|4
1686272100000|2023-06-09 00:55:00|2046.3|2040.3|2046.3|2040.3|2046.8|2040.8|2046.3|2040.3|4
1686272400000|2023-06-09 01:00:00|2046.5|2040.5|2047.3|2041.3|2047.5|2041.5|2046.5|2040.5|5
1686272700000|2023-06-09 01:05:00|2047|2041|2047.8|2041.8|2047.8|2041.8|2047|2041|3
1686273000000|2023-06-09 01:10:00|2047.5|2041.5|2045.8|2039.8|2047.5|2041.5|2045|2039|12
1686273300000|2023-06-09 01:15:00|2045.3|2039.3|2045|2039|2045.3|2039.3|2045|2039|2
1686273600000|2023-06-09 01:20:00|2045.3|2039.3|2046.3|2040.3|2046.3|2040.3|2045.3|2039.3|7
1686273900000|2023-06-09 01:25:00|2046|2040|2045.8|2039.8|2046|2040|2045.8|2039.8|2
1686274500000|2023-06-09 01:35:00|2046.3|2040.3|2046.5|2040.5|2047.3|2041.3|2046|2040|9
1686274800000|2023-06-09 01:40:00|2046.3|2040.3|2046.3|2040.3|2046.5|2040.5|2046.3|2040.3|3
1686275100000|2023-06-09 01:45:00|2046.5|2040.5|2046|2040|2046.5|2040.5|2046|2040|3
1686275400000|2023-06-09 01:50:00|2046.3|2040.3|2046.5|2040.5|2046.8|2040.8|2046.3|2040.3|5
1686275700000|2023-06-09 01:55:00|2046.3|2040.3|2045.3|2039.3|2046.3|2040.3|2045.3|2039.3|7
1686276000000|2023-06-09 02:00:00|2045.5|2039.5|2045.3|2039.3|2045.5|2039.5|2045.3|2039.3|2
1686276300000|2023-06-09 02:05:00|2045.5|2039.5|2045.8|2039.8|2045.8|2039.8|2045.3|2039.3|4
1686276600000|2023-06-09 02:10:00|2045.5|2039.5|2045.5|2039.5|2045.8|2039.8|2045.5|2039.5|3
1686276900000|2023-06-09 02:15:00|2046|2040|2046.8|2040.8|2046.8|2040.8|2046|2040|3
1686277500000|2023-06-09 02:25:00|2047|2041|2048|2042|2048|2042|2047|2041|3
1686277800000|2023-06-09 02:30:00|2047.8|2041.8|2047.8|2041.8|2048|2042|2047.8|2041.8|3
1686278100000|2023-06-09 02:35:00|2047.5|2041.5|2047.8|2041.8|2047.8|2041.8|2047.5|2041.5|2
1686278400000|2023-06-09 02:40:00|2047.5|2041.5|2047.5|2041.5|2047.5|2041.5|2047.5|2041.5|1
1686278700000|2023-06-09 02:45:00|2047.3|2041.3|2047|2041|2047.3|2041.3|2046.8|2040.8|4
1686279000000|2023-06-09 02:50:00|2046.8|2040.8|2046.3|2040.3|2046.8|2040.8|2046.3|2040.3|3
1686279300000|2023-06-09 02:55:00|2046|2040|2046.3|2040.3|2046.3|2040.3|2046|2040|2
1686279600000|2023-06-09 03:00:00|2046.5|2040.5|2046.8|2040.8|2046.8|2040.8|2046.5|2040.5|4
1686279900000|2023-06-09 03:05:00|2046.5|2040.5|2046.5|2040.5|2046.8|2040.8|2046.5|2040.5|3
1686280500000|2023-06-09 03:15:00|2046.8|2040.8|2046.5|2040.5|2046.8|2040.8|2046.5|2040.5|2
1686282600000|2023-06-09 03:50:00|2046.3|2040.3|2046.3|2040.3|2046.3|2040.3|2046.3|2040.3|1
1686284700000|2023-06-09 04:25:00|2046|2040|2046|2040|2046|2040|2046|2040|1
1686286800000|2023-06-09 05:00:00|2045.8|2039.8|2045.3|2039.3|2045.8|2039.8|2045.3|2039.3|3
1686287100000|2023-06-09 05:05:00|2045|2039|2044.8|2038.8|2045|2039|2044.8|2038.8|2
1686287400000|2023-06-09 05:10:00|2044.5|2038.5|2044.5|2038.5|2044.5|2038.5|2044.5|2038.5|1
1686287700000|2023-06-09 05:15:00|2044.8|2038.8|2045.5|2039.5|2045.5|2039.5|2044.8|2038.8|5
1686288000000|2023-06-09 05:20:00|2045.3|2039.3|2045.3|2039.3|2045.3|2039.3|2045|2039|3
1686288300000|2023-06-09 05:25:00|2045|2039|2045|2039|2045|2039|2045|2039|1
1686288600000|2023-06-09 05:30:00|2044.8|2038.8|2043.3|2037.3|2044.8|2038.8|2042.1|2036.1|22
1686289200000|2023-06-09 05:40:00|2043.5|2037.5|2043.8|2037.8|2044|2038|2043.5|2037.5|7
1686289500000|2023-06-09 05:45:00|2044|2038|2045.6|2039.6|2045.9|2039.9|2043.5|2037.5|18
1686289800000|2023-06-09 05:50:00|2045.5|2039.5|2047|2041|2047.5|2041.5|2045.5|2039.5|15
1686290100000|2023-06-09 05:55:00|2046.8|2040.8|2046.3|2040.3|2046.8|2040.8|2046.3|2040.3|3
1686290400000|2023-06-09 06:00:00|2046|2040|2046|2040|2046.5|2040.5|2045.8|2039.8|8
1686290700000|2023-06-09 06:05:00|2045.3|2039.3|2045.8|2039.8|2046.5|2040.5|2044.3|2038.3|15
1686291000000|2023-06-09 06:10:00|2046|2040|2046.8|2040.8|2047.3|2041.3|2046|2040|8
1686291300000|2023-06-09 06:15:00|2047|2041|2047|2041|2047.3|2041.3|2046.3|2040.3|9
1686291600000|2023-06-09 06:20:00|2046.8|2040.8|2046.8|2040.8|2047|2041|2046.5|2040.5|5
1686291900000|2023-06-09 06:25:00|2046.5|2040.5|2047|2041|2047|2041|2046.3|2040.3|7
1686292200000|2023-06-09 06:30:00|2046.8|2040.8|2048.3|2042.3|2048.9|2042.9|2046.8|2040.8|18
1686292500000|2023-06-09 06:35:00|2048|2042|2046.3|2040.3|2048.3|2042.3|2044.4|2038.4|33
1686292800000|2023-06-09 06:40:00|2045.8|2039.8|2045.8|2039.8|2045.8|2039.8|2045.8|2039.8|1
1686293400000|2023-06-09 06:50:00|2046|2040|2046|2040|2046|2040|2046|2040|1
1686293700000|2023-06-09 06:55:00|2045.9|2039.9|2045.4|2039.4|2045.9|2039.9|2045.4|2039.4|3
1686294000000|2023-06-09 07:00:00|2045.6|2039.6|2056.3|2050.3|2056.8|2050.8|2045.6|2039.6|70
1686294300000|2023-06-09 07:05:00|2056.5|2050.5|2057.1|2051.1|2057.4|2051.4|2056.5|2050.5|16
1686294600000|2023-06-09 07:10:00|2057.4|2051.4|2058.6|2052.6|2060.4|2054.4|2057.4|2051.4|28
1686294900000|2023-06-09 07:15:00|2057.8|2051.8|2059.4|2053.4|2059.8|2053.8|2056.8|2050.8|41
1686295200000|2023-06-09 07:20:00|2059.6|2053.6|2060.6|2054.6|2060.6|2054.6|2059.6|2053.6|11
1686295500000|2023-06-09 07:25:00|2060.4|2054.4|2058.1|2052.1|2060.4|2054.4|2058.1|2052.1|15
1686295800000|2023-06-09 07:30:00|2058.4|2052.4|2058.9|2052.9|2060.6|2054.6|2058.1|2052.1|23
1686296100000|2023-06-09 07:35:00|2058.6|2052.6|2055.4|2049.4|2058.6|2052.6|2055.4|2049.4|13
1686296400000|2023-06-09 07:40:00|2055.1|2049.1|2058.4|2052.4|2058.4|2052.4|2054.1|2048.1|24
1686296700000|2023-06-09 07:45:00|2058.1|2052.1|2056.9|2050.9|2058.1|2052.1|2056.6|2050.6|16
1686297000000|2023-06-09 07:50:00|2057.1|2051.1|2057.6|2051.6|2057.9|2051.9|2057.1|2051.1|5
1686297300000|2023-06-09 07:55:00|2057.4|2051.4|2058.9|2052.9|2058.9|2052.9|2057.4|2051.4|6
1686297600000|2023-06-09 08:00:00|2058.6|2052.6|2058.1|2052.1|2059.1|2053.1|2057.9|2051.9|11
1686297900000|2023-06-09 08:05:00|2057.9|2051.9|2059.1|2053.1|2059.4|2053.4|2057.4|2051.4|16
1686298200000|2023-06-09 08:10:00|2059.4|2053.4|2060.6|2054.6|2060.6|2054.6|2059.1|2053.1|8
1686298500000|2023-06-09 08:15:00|2060.4|2054.4|2059.9|2053.9|2060.4|2054.4|2059.9|2053.9|5
1686298800000|2023-06-09 08:20:00|2059.6|2053.6|2061.4|2055.4|2061.4|2055.4|2059.6|2053.6|15
1686299100000|2023-06-09 08:25:00|2061.6|2055.6|2060.4|2054.4|2061.6|2055.6|2059.9|2053.9|13
1686299400000|2023-06-09 08:30:00|2060.6|2054.6|2061.9|2055.9|2061.9|2055.9|2059.6|2053.6|8
1686299700000|2023-06-09 08:35:00|2062.1|2056.1|2060.9|2054.9|2062.1|2056.1|2060.1|2054.1|20
1686300000000|2023-06-09 08:40:00|2060.6|2054.6|2058.9|2052.9|2060.6|2054.6|2058.9|2052.9|13
1686300300000|2023-06-09 08:45:00|2059.6|2053.6|2059.4|2053.4|2059.6|2053.6|2058.4|2052.4|8
1686300600000|2023-06-09 08:50:00|2059.1|2053.1|2058.6|2052.6|2059.1|2053.1|2058.4|2052.4|18
1686300900000|2023-06-09 08:55:00|2058.4|2052.4|2056.4|2050.4|2058.4|2052.4|2056.4|2050.4|10
1686301200000|2023-06-09 09:00:00|2056.6|2050.6|2057.4|2051.4|2057.9|2051.9|2056.6|2050.6|13
1686301500000|2023-06-09 09:05:00|2057.6|2051.6|2056.4|2050.4|2057.6|2051.6|2056.4|2050.4|6
1686301800000|2023-06-09 09:10:00|2056.1|2050.1|2055.9|2049.9|2056.4|2050.4|2055.4|2049.4|9
1686302100000|2023-06-09 09:15:00|2055.6|2049.6|2054.1|2048.1|2055.9|2049.9|2053.8|2047.8|21
1686302400000|2023-06-09 09:20:00|2053.9|2047.9|2054.1|2048.1|2054.6|2048.6|2053.9|2047.9|13
1686302700000|2023-06-09 09:25:00|2054.4|2048.4|2054.6|2048.6|2054.9|2048.9|2053.6|2047.6|14
1686303000000|2023-06-09 09:30:00|2054.4|2048.4|2054.6|2048.6|2055.9|2049.9|2054.4|2048.4|10
1686303300000|2023-06-09 09:35:00|2054.9|2048.9|2055.6|2049.6|2055.6|2049.6|2054.6|2048.6|10
1686303600000|2023-06-09 09:40:00|2055.4|2049.4|2055.6|2049.6|2055.6|2049.6|2055.1|2049.1|10
1686303900000|2023-06-09 09:45:00|2055.4|2049.4|2055.1|2049.1|2057.1|2051.1|2054.9|2048.9|21
1686304200000|2023-06-09 09:50:00|2055.4|2049.4|2055.6|2049.6|2056.1|2050.1|2055.1|2049.1|19
1686304500000|2023-06-09 09:55:00|2055.4|2049.4|2054.4|2048.4|2055.6|2049.6|2054.4|2048.4|9
1686304800000|2023-06-09 10:00:00|2054.6|2048.6|2055.1|2049.1|2055.1|2049.1|2053.4|2047.4|11
1686305100000|2023-06-09 10:05:00|2055.4|2049.4|2055.6|2049.6|2056.1|2050.1|2054.9|2048.9|11
1686305400000|2023-06-09 10:10:00|2055.9|2049.9|2054.1|2048.1|2056.1|2050.1|2053.6|2047.6|14
1686305700000|2023-06-09 10:15:00|2054.4|2048.4|2055.4|2049.4|2055.4|2049.4|2054.4|2048.4|8
1686306000000|2023-06-09 10:20:00|2055.6|2049.6|2056.4|2050.4|2057.1|2051.1|2055.6|2049.6|8
1686306300000|2023-06-09 10:25:00|2056.6|2050.6|2056.9|2050.9|2056.9|2050.9|2056.6|2050.6|4
1686306600000|2023-06-09 10:30:00|2056.6|2050.6|2058.9|2052.9|2060.3|2054.3|2056.6|2050.6|24
1686306900000|2023-06-09 10:35:00|2059.1|2053.1|2058.4|2052.4|2059.4|2053.4|2058.4|2052.4|6
1686307200000|2023-06-09 10:40:00|2058.6|2052.6|2059.4|2053.4|2059.6|2053.6|2058.4|2052.4|19
1686307500000|2023-06-09 10:45:00|2059.1|2053.1|2058.9|2052.9|2060.4|2054.4|2057.9|2051.9|19
1686307800000|2023-06-09 10:50:00|2059.1|2053.1|2057.4|2051.4|2059.4|2053.4|2056.6|2050.6|21
1686308100000|2023-06-09 10:55:00|2057.6|2051.6|2055.1|2049.1|2057.6|2051.6|2054.6|2048.6|33
1686308400000|2023-06-09 11:00:00|2055.4|2049.4|2054.9|2048.9|2056.4|2050.4|2053.6|2047.6|32
1686308700000|2023-06-09 11:05:00|2054.6|2048.6|2054.9|2048.9|2056.4|2050.4|2054.1|2048.1|26
1686309000000|2023-06-09 11:10:00|2055.4|2049.4|2053.6|2047.6|2055.9|2049.9|2053.1|2047.1|28
1686309300000|2023-06-09 11:15:00|2053.4|2047.4|2054.4|2048.4|2054.9|2048.9|2053.4|2047.4|30
1686309600000|2023-06-09 11:20:00|2054.6|2048.6|2055.9|2049.9|2056.6|2050.6|2053.1|2047.1|43
1686309900000|2023-06-09 11:25:00|2056.1|2050.1|2053.6|2047.6|2056.1|2050.1|2053.4|2047.4|29
1686310200000|2023-06-09 11:30:00|2053.4|2047.4|2054.9|2048.9|2056|2050|2053.4|2047.4|31
1686310500000|2023-06-09 11:35:00|2055|2049|2053.4|2047.4|2055.3|2049.3|2053.1|2047.1|27
1686310800000|2023-06-09 11:40:00|2053.6|2047.6|2054.9|2048.9|2054.9|2048.9|2053.1|2047.1|11
1686311100000|2023-06-09 11:45:00|2054.6|2048.6|2051|2045|2056.1|2050.1|2051|2045|47
1686311400000|2023-06-09 11:50:00|2050.9|2044.9|2053.6|2047.6|2055.6|2049.6|2050.6|2044.6|51
1686311700000|2023-06-09 11:55:00|2053.9|2047.9|2050.9|2044.9|2055.4|2049.4|2050.6|2044.6|39
1686312000000|2023-06-09 12:00:00|2050.6|2044.6|2054.1|2048.1|2055.4|2049.4|2050.3|2044.3|40
1686312300000|2023-06-09 12:05:00|2053.9|2047.9|2055.9|2049.9|2055.9|2049.9|2050.9|2044.9|56
1686312600000|2023-06-09 12:10:00|2055.6|2049.6|2057.1|2051.1|2057.9|2051.9|2055.4|2049.4|24
1686312900000|2023-06-09 12:15:00|2056.9|2050.9|2054.6|2048.6|2057.4|2051.4|2054.4|2048.4|33
1686313200000|2023-06-09 12:20:00|2055.1|2049.1|2054.1|2048.1|2055.1|2049.1|2053.9|2047.9|27
1686313500000|2023-06-09 12:25:00|2054.4|2048.4|2051.9|2045.9|2054.4|2048.4|2051.1|2045.1|34
1686313800000|2023-06-09 12:30:00|2051.6|2045.6|2052.1|2046.1|2056.5|2050.5|2051.4|2045.4|49
1686314100000|2023-06-09 12:35:00|2052.4|2046.4|2050.6|2044.6|2053.4|2047.4|2049.6|2043.6|46
1686314400000|2023-06-09 12:40:00|2050.1|2044.1|2047.4|2041.4|2051.1|2045.1|2046.4|2040.4|61
1686314700000|2023-06-09 12:45:00|2047.6|2041.6|2046.1|2040.1|2048.4|2042.4|2046.1|2040.1|29
1686315000000|2023-06-09 12:50:00|2045.9|2039.9|2047.4|2041.4|2050.4|2044.4|2044.6|2038.6|52
1686315300000|2023-06-09 12:55:00|2047.1|2041.1|2048.4|2042.4|2049.1|2043.1|2046.1|2040.1|35
1686315600000|2023-06-09 13:00:00|2048.1|2042.1|2044.8|2038.8|2050.4|2044.4|2044.8|2038.8|112
1686315900000|2023-06-09 13:05:00|2044.6|2038.6|2045.9|2039.9|2046.1|2040.1|2044.4|2038.4|38
1686316200000|2023-06-09 13:10:00|2045.6|2039.6|2045.6|2039.6|2046.6|2040.6|2044.6|2038.6|39
1686316500000|2023-06-09 13:15:00|2045.9|2039.9|2045.4|2039.4|2048.1|2042.1|2044.4|2038.4|40
1686316800000|2023-06-09 13:20:00|2045.6|2039.6|2044.6|2038.6|2046.1|2040.1|2044.1|2038.1|72
1686317100000|2023-06-09 13:25:00|2044.9|2038.9|2044.1|2038.1|2045.1|2039.1|2043.1|2037.1|37
1686317400000|2023-06-09 13:30:00|2043.9|2037.9|2047.1|2041.1|2049.4|2043.4|2043.6|2037.6|33
1686317700000|2023-06-09 13:35:00|2047.4|2041.4|2045.9|2039.9|2049|2043|2045.9|2039.9|55
1686318000000|2023-06-09 13:40:00|2045.6|2039.6|2045.1|2039.1|2046.4|2040.4|2044.1|2038.1|42
1686318300000|2023-06-09 13:45:00|2045.4|2039.4|2046.1|2040.1|2046.1|2040.1|2044.1|2038.1|30
1686318600000|2023-06-09 13:50:00|2045.9|2039.9|2046.1|2040.1|2047.1|2041.1|2045.9|2039.9|33
1686318900000|2023-06-09 13:55:00|2046.4|2040.4|2045.4|2039.4|2046.9|2040.9|2044.4|2038.4|39
1686319200000|2023-06-09 14:00:00|2045.6|2039.6|2048.6|2042.6|2049.4|2043.4|2044.6|2038.6|46
1686319500000|2023-06-09 14:05:00|2048.4|2042.4|2047.6|2041.6|2048.9|2042.9|2045.4|2039.4|45
1686319800000|2023-06-09 14:10:00|2047.4|2041.4|2048.4|2042.4|2048.6|2042.6|2046.9|2040.9|40
1686320100000|2023-06-09 14:15:00|2048.1|2042.1|2050.4|2044.4|2050.6|2044.6|2046.4|2040.4|40
1686320400000|2023-06-09 14:20:00|2050.6|2044.6|2052.4|2046.4|2053.4|2047.4|2050.6|2044.6|45
1686320700000|2023-06-09 14:25:00|2052.6|2046.6|2051.4|2045.4|2052.6|2046.6|2051.4|2045.4|27
1686321000000|2023-06-09 14:30:00|2050.9|2044.9|2050.4|2044.4|2051.6|2045.6|2048.9|2042.9|49
1686321300000|2023-06-09 14:35:00|2050.6|2044.6|2051.6|2045.6|2052.9|2046.9|2049.9|2043.9|35
1686321600000|2023-06-09 14:40:00|2051.4|2045.4|2051.9|2045.9|2052.6|2046.6|2050.9|2044.9|36
1686321900000|2023-06-09 14:45:00|2052.1|2046.1|2051.9|2045.9|2052.6|2046.6|2051.9|2045.9|13
1686322200000|2023-06-09 14:50:00|2052.4|2046.4|2051.4|2045.4|2054.1|2048.1|2051.1|2045.1|43
1686322500000|2023-06-09 14:55:00|2051.6|2045.6|2050.4|2044.4|2052.4|2046.4|2049.4|2043.4|29
1686322800000|2023-06-09 15:00:00|2050.6|2044.6|2051.6|2045.6|2052.4|2046.4|2050.4|2044.4|33
1686323100000|2023-06-09 15:05:00|2051.4|2045.4|2051.4|2045.4|2052.1|2046.1|2051.1|2045.1|22
1686323400000|2023-06-09 15:10:00|2051.6|2045.6|2052.9|2046.9|2056.9|2050.9|2051.6|2045.6|50
1686323700000|2023-06-09 15:15:00|2053.1|2047.1|2059.4|2053.4|2062.4|2056.4|2053.1|2047.1|67
1686324000000|2023-06-09 15:20:00|2059.6|2053.6|2059.9|2053.9|2061.6|2055.6|2057.4|2051.4|34
1686324300000|2023-06-09 15:25:00|2060.1|2054.1|2057.6|2051.6|2061.1|2055.1|2057.1|2051.1|26
1686324600000|2023-06-09 15:30:00|2057.9|2051.9|2057.6|2051.6|2059.6|2053.6|2057.1|2051.1|35
1686324900000|2023-06-09 15:35:00|2057.9|2051.9|2057.6|2051.6|2058.1|2052.1|2057.4|2051.4|6
1686325200000|2023-06-09 15:40:00|2057.4|2051.4|2059.4|2053.4|2059.6|2053.6|2057.1|2051.1|18
1686325500000|2023-06-09 15:45:00|2059.6|2053.6|2057.4|2051.4|2059.6|2053.6|2057.4|2051.4|25
1686325800000|2023-06-09 15:50:00|2057.1|2051.1|2058.6|2052.6|2058.6|2052.6|2056.4|2050.4|13
1686326100000|2023-06-09 15:55:00|2058.4|2052.4|2058.4|2052.4|2058.6|2052.6|2058.4|2052.4|5
1686326400000|2023-06-09 16:00:00|2058.1|2052.1|2057.6|2051.6|2058.1|2052.1|2057.4|2051.4|5
1686326700000|2023-06-09 16:05:00|2057.4|2051.4|2056.4|2050.4|2057.6|2051.6|2056.4|2050.4|7
1686327000000|2023-06-09 16:10:00|2056.6|2050.6|2056.9|2050.9|2057.4|2051.4|2056.1|2050.1|7
1686327300000|2023-06-09 16:15:00|2057.4|2051.4|2057.1|2051.1|2057.4|2051.4|2057.1|2051.1|2
1686327600000|2023-06-09 16:20:00|2056.4|2050.4|2056.4|2050.4|2056.6|2050.6|2056.4|2050.4|3
1686328200000|2023-06-09 16:30:00|2056.9|2050.9|2056.4|2050.4|2056.9|2050.9|2056.4|2050.4|2
1686328500000|2023-06-09 16:35:00|2056.6|2050.6|2057.1|2051.1|2057.4|2051.4|2056.4|2050.4|5
1686328800000|2023-06-09 16:40:00|2056.9|2050.9|2057.3|2051.3|2057.6|2051.6|2056.6|2050.6|54
1686329100000|2023-06-09 16:45:00|2057.1|2051.1|2057.4|2051.4|2057.6|2051.6|2057.1|2051.1|4
1686329700000|2023-06-09 16:55:00|2057.6|2051.6|2058.8|2052.8|2059.9|2053.9|2057.3|2051.3|50
1686330000000|2023-06-09 17:00:00|2058.5|2052.5|2057.8|2051.8|2058.5|2052.5|2057.8|2051.8|7
1686331800000|2023-06-09 17:30:00|2057.5|2051.5|2057.5|2051.5|2057.5|2051.5|2057.5|2051.5|1
1686332400000|2023-06-09 17:40:00|2057.3|2051.3|2057.9|2051.9|2058|2052|2057.3|2051.3|3
1686332700000|2023-06-09 17:45:00|2057|2051|2057.6|2051.6|2058|2052|2057|2051|6
1686333000000|2023-06-09 17:50:00|2057.3|2051.3|2057.4|2051.4|2057.4|2051.4|2057.1|2051.1|3
1686333300000|2023-06-09 17:55:00|2058|2052|2064.8|2046|2065.5|2052|2057.8|2045.5|6
1686528000000|2023-06-12 00:00:00|2057|2051|2056|2050|2057|2051|2055.6|2049.6|7
1686528300000|2023-06-12 00:05:00|2056.1|2050.1|2057|2051|2057|2051|2056.1|2050.1|5
1686529500000|2023-06-12 00:25:00|2057.3|2051.3|2057.9|2051.9|2057.9|2051.9|2057.3|2051.3|2
1686529800000|2023-06-12 00:30:00|2058|2052|2058|2052|2058|2052|2058|2052|1
1686530400000|2023-06-12 00:40:00|2058.3|2052.3|2058|2052|2058.3|2052.3|2058|2052|2
1686531600000|2023-06-12 01:00:00|2057.8|2051.8|2056.3|2050.3|2057.8|2051.8|2055.3|2049.3|21
1686532200000|2023-06-12 01:10:00|2056.5|2050.5|2057.8|2051.8|2058|2052|2056.5|2050.5|9
1686532500000|2023-06-12 01:15:00|2057.5|2051.5|2055.6|2049.6|2057.8|2051.8|2055.4|2049.4|24
1686532800000|2023-06-12 01:20:00|2055.8|2049.8|2055.5|2049.5|2055.8|2049.8|2055.5|2049.5|2
1686533100000|2023-06-12 01:25:00|2055.8|2049.8|2056.8|2050.8|2057.4|2051.4|2055.8|2049.8|23
1686533400000|2023-06-12 01:30:00|2057|2051|2056.4|2050.4|2057.8|2051.8|2056.3|2050.3|28
1686533700000|2023-06-12 01:35:00|2056.3|2050.3|2055.8|2049.8|2056.6|2050.6|2055.5|2049.5|31
1686534000000|2023-06-12 01:40:00|2055.5|2049.5|2055.8|2049.8|2056.5|2050.5|2055|2049|10
1686534300000|2023-06-12 01:45:00|2056.3|2050.3|2055.8|2049.8|2056.3|2050.3|2055.5|2049.5|3
1686534600000|2023-06-12 01:50:00|2056|2050|2055.5|2049.5|2056|2050|2055.3|2049.3|12
1686534900000|2023-06-12 01:55:00|2055.8|2049.8|2055.3|2049.3|2055.8|2049.8|2055|2049|34
1686535200000|2023-06-12 02:00:00|2055.5|2049.5|2053.5|2047.5|2056|2050|2052.8|2046.8|37
1686535500000|2023-06-12 02:05:00|2053.6|2047.6|2052.5|2046.5|2053.6|2047.6|2052.5|2046.5|5
1686535800000|2023-06-12 02:10:00|2052.3|2046.3|2053|2047|2053.3|2047.3|2052|2046|21
1686536100000|2023-06-12 02:15:00|2052.8|2046.8|2052.8|2046.8|2052.8|2046.8|2052.8|2046.8|1
1686536400000|2023-06-12 02:20:00|2053|2047|2053|2047|2053|2047|2053|2047|1
1686536700000|2023-06-12 02:25:00|2053.8|2047.8|2054.3|2048.3|2054.3|2048.3|2053.8|2047.8|3
1686537000000|2023-06-12 02:30:00|2054|2048|2054|2048|2054|2048|2053.8|2047.8|3
1686537300000|2023-06-12 02:35:00|2053.8|2047.8|2053.3|2047.3|2053.8|2047.8|2053|2047|3
1686537900000|2023-06-12 02:45:00|2053.5|2047.5|2053.8|2047.8|2053.8|2047.8|2053.5|2047.5|4
1686538200000|2023-06-12 02:50:00|2053.5|2047.5|2052.5|2046.5|2053.5|2047.5|2051|2045|24
1686538500000|2023-06-12 02:55:00|2052.3|2046.3|2052.3|2046.3|2052.8|2046.8|2052|2046|64
1686538800000|2023-06-12 03:00:00|2052.5|2046.5|2052.8|2046.8|2053|2047|2052.5|2046.5|26
1686539100000|2023-06-12 03:05:00|2053|2047|2053|2047|2053.3|2047.3|2052.8|2046.8|9
1686539400000|2023-06-12 03:10:00|2052.8|2046.8|2053.8|2047.8|2053.8|2047.8|2052.8|2046.8|22
1686539700000|2023-06-12 03:15:00|2053.5|2047.5|2053.8|2047.8|2053.8|2047.8|2053.5|2047.5|2
1686540000000|2023-06-12 03:20:00|2053.5|2047.5|2053.5|2047.5|2053.8|2047.8|2053.5|2047.5|7
1686540300000|2023-06-12 03:25:00|2053.3|2047.3|2053|2047|2053.3|2047.3|2052.8|2046.8|75
1686540900000|2023-06-12 03:35:00|2053.3|2047.3|2053.3|2047.3|2053.3|2047.3|2053.3|2047.3|1
1686541800000|2023-06-12 03:50:00|2053.5|2047.5|2053.8|2047.8|2053.8|2047.8|2053.5|2047.5|2
1686542400000|2023-06-12 04:00:00|2053.5|2047.5|2053.5|2047.5|2053.5|2047.5|2053.5|2047.5|1
1686542700000|2023-06-12 04:05:00|2053.3|2047.3|2053|2047|2053.3|2047.3|2053|2047|2
1686543000000|2023-06-12 04:10:00|2053.3|2047.3|2053.3|2047.3|2053.3|2047.3|2053.3|2047.3|1
1686543300000|2023-06-12 04:15:00|2053|2047|2053|2047|2053|2047|2053|2047|1
1686544200000|2023-06-12 04:30:00|2052.8|2046.8|2052.5|2046.5|2052.8|2046.8|2052.5|2046.5|2
1686545400000|2023-06-12 04:50:00|2052.8|2046.8|2053.5|2047.5|2053.8|2047.8|2052.8|2046.8|3
1686546000000|2023-06-12 05:00:00|2053.8|2047.8|2055.3|2049.3|2055.3|2049.3|2053.8|2047.8|6
1686546300000|2023-06-12 05:05:00|2055.5|2049.5|2057.5|2051.5|2057.5|2051.5|2055.5|2049.5|12
1686546600000|2023-06-12 05:10:00|2057.3|2051.3|2057.5|2051.5|2057.5|2051.5|2057|2051|4
1686546900000|2023-06-12 05:15:00|2057|2051|2057.3|2051.3|2057.3|2051.3|2057|2051|2
1686547200000|2023-06-12 05:20:00|2057.5|2051.5|2059.3|2053.3|2059.5|2053.5|2057.3|2051.3|11
1686547500000|2023-06-12 05:25:00|2059.5|2053.5|2061.3|2055.3|2061.5|2055.5|2059.5|2053.5|11
1686547800000|2023-06-12 05:30:00|2061.5|2055.5|2058.5|2052.5|2061.5|2055.5|2057.1|2051.1|21
1686548100000|2023-06-12 05:35:00|2058.8|2052.8|2058.5|2052.5|2059.3|2053.3|2058.5|2052.5|34
1686548400000|2023-06-12 05:40:00|2058.8|2052.8|2059|2053|2059.3|2053.3|2058.5|2052.5|14
1686548700000|2023-06-12 05:45:00|2059.3|2053.3|2059|2053|2059.3|2053.3|2057.8|2051.8|18
1686549000000|2023-06-12 05:50:00|2059.3|2053.3|2058.8|2052.8|2060.5|2054.5|2058.8|2052.8|45
1686549300000|2023-06-12 05:55:00|2059|2053|2060|2054|2060.3|2054.3|2058.8|2052.8|57
1686549600000|2023-06-12 06:00:00|2060.3|2054.3|2060|2054|2060.5|2054.5|2058.9|2052.9|20
1686549900000|2023-06-12 06:05:00|2059.3|2053.3|2059|2053|2059.3|2053.3|2058.5|2052.5|9
1686550200000|2023-06-12 06:10:00|2059.3|2053.3|2061.3|2055.3|2061.3|2055.3|2059.3|2053.3|9
1686550500000|2023-06-12 06:15:00|2061.5|2055.5|2061.8|2055.8|2062|2056|2061.3|2055.3|16
1686550800000|2023-06-12 06:20:00|2062|2056|2063.3|2057.3|2064.3|2058.3|2062|2056|32
1686551100000|2023-06-12 06:25:00|2062.8|2056.8|2063|2057|2063|2057|2062.8|2056.8|2
1686551400000|2023-06-12 06:30:00|2062.8|2056.8|2063|2057|2063|2057|2062|2056|8
1686551700000|2023-06-12 06:35:00|2063.3|2057.3|2061|2055|2063.8|2057.8|2060.8|2054.8|14
1686552000000|2023-06-12 06:40:00|2061.5|2055.5|2062.3|2056.3|2062.3|2056.3|2061|2055|8
1686552300000|2023-06-12 06:45:00|2062.5|2056.5|2062|2056|2062.8|2056.8|2062|2056|4
1686552600000|2023-06-12 06:50:00|2062.3|2056.3|2060.8|2054.8|2062.5|2056.5|2060.8|2054.8|11
1686552900000|2023-06-12 06:55:00|2060.9|2054.9|2061.1|2055.1|2061.1|2055.1|2060.1|2054.1|10
1686553200000|2023-06-12 07:00:00|2060.9|2054.9|2066.1|2060.1|2068.1|2062.1|2059.1|2053.1|70
1686553500000|2023-06-12 07:05:00|2066.3|2060.3|2061.4|2055.4|2066.3|2060.3|2061|2055|33
1686553800000|2023-06-12 07:10:00|2061.6|2055.6|2066.9|2060.9|2067.6|2061.6|2061.6|2055.6|49
1686554100000|2023-06-12 07:15:00|2067.4|2061.4|2065.9|2059.9|2067.6|2061.6|2062.9|2056.9|36
1686554400000|2023-06-12 07:20:00|2066.1|2060.1|2067.4|2061.4|2067.6|2061.6|2065.6|2059.6|20
1686554700000|2023-06-12 07:25:00|2067.1|2061.1|2067.4|2061.4|2067.9|2061.9|2066.1|2060.1|26
1686555000000|2023-06-12 07:30:00|2067.1|2061.1|2068.4|2062.4|2070.1|2064.1|2066.9|2060.9|23
1686555300000|2023-06-12 07:35:00|2068.6|2062.6|2069.9|2063.9|2070.1|2064.1|2068.6|2062.6|8
1686555600000|2023-06-12 07:40:00|2070.1|2064.1|2071.4|2065.4|2072.9|2066.9|2070.1|2064.1|16
1686555900000|2023-06-12 07:45:00|2071.1|2065.1|2072.6|2066.6|2072.6|2066.6|2071.1|2065.1|8
1686556200000|2023-06-12 07:50:00|2072.4|2066.4|2071.6|2065.6|2072.6|2066.6|2071.4|2065.4|27
1686556500000|2023-06-12 07:55:00|2071.4|2065.4|2074.1|2068.1|2075.1|2069.1|2071.1|2065.1|21
1686556800000|2023-06-12 08:00:00|2074.4|2068.4|2077.6|2071.6|2077.6|2071.6|2074.4|2068.4|24
1686557100000|2023-06-12 08:05:00|2077.4|2071.4|2077.4|2071.4|2077.4|2071.4|2074.6|2068.6|30
1686557400000|2023-06-12 08:10:00|2077.1|2071.1|2077.4|2071.4|2077.6|2071.6|2076.9|2070.9|21
1686557700000|2023-06-12 08:15:00|2077.6|2071.6|2079.1|2073.1|2079.1|2073.1|2077.6|2071.6|17
1686558000000|2023-06-12 08:20:00|2079.4|2073.4|2079.1|2073.1|2079.6|2073.6|2078.6|2072.6|12
1686558300000|2023-06-12 08:25:00|2078.9|2072.9|2079.1|2073.1|2079.4|2073.4|2078.4|2072.4|14
1686558600000|2023-06-12 08:30:00|2079.4|2073.4|2078.4|2072.4|2079.4|2073.4|2077.6|2071.6|16
1686558900000|2023-06-12 08:35:00|2078.1|2072.1|2078.1|2072.1|2078.4|2072.4|2077.4|2071.4|14
1686559200000|2023-06-12 08:40:00|2077.9|2071.9|2082.6|2076.6|2082.9|2076.9|2077.9|2071.9|25
1686559500000|2023-06-12 08:45:00|2082.4|2076.4|2080.4|2074.4|2082.4|2076.4|2079.6|2073.6|14
1686559800000|2023-06-12 08:50:00|2080.1|2074.1|2078.9|2072.9|2080.4|2074.4|2078.6|2072.6|8
1686560100000|2023-06-12 08:55:00|2078.4|2072.4|2076.6|2070.6|2078.9|2072.9|2075.9|2069.9|18
1686560400000|2023-06-12 09:00:00|2076.9|2070.9|2079.9|2073.9|2079.9|2073.9|2076.9|2070.9|12
1686560700000|2023-06-12 09:05:00|2079.6|2073.6|2079.1|2073.1|2079.6|2073.6|2078.9|2072.9|14
1686561000000|2023-06-12 09:10:00|2078.9|2072.9|2080.1|2074.1|2080.4|2074.4|2078.6|2072.6|13
1686561300000|2023-06-12 09:15:00|2080.4|2074.4|2082.1|2076.1|2082.1|2076.1|2080.4|2074.4|11
1686561600000|2023-06-12 09:20:00|2081.9|2075.9|2081.1|2075.1|2082.1|2076.1|2080.6|2074.6|10
1686561900000|2023-06-12 09:25:00|2081.4|2075.4|2080.9|2074.9|2082.4|2076.4|2080.6|2074.6|11
1686562200000|2023-06-12 09:30:00|2080.6|2074.6|2078.9|2072.9|2080.9|2074.9|2078.9|2072.9|6
1686562500000|2023-06-12 09:35:00|2079.1|2073.1|2079.4|2073.4|2080.1|2074.1|2079.1|2073.1|11
1686562800000|2023-06-12 09:40:00|2079.6|2073.6|2080.9|2074.9|2081.1|2075.1|2079.6|2073.6|8
1686563100000|2023-06-12 09:45:00|2081.1|2075.1|2080.9|2074.9|2081.1|2075.1|2080.4|2074.4|7
1686563400000|2023-06-12 09:50:00|2081.4|2075.4|2080.9|2074.9|2081.6|2075.6|2080.9|2074.9|7
1686563700000|2023-06-12 09:55:00|2081.1|2075.1|2081.4|2075.4|2081.6|2075.6|2081.1|2075.1|6
1686564000000|2023-06-12 10:00:00|2081.1|2075.1|2081.6|2075.6|2081.6|2075.6|2080.9|2074.9|7
1686564300000|2023-06-12 10:05:00|2081.9|2075.9|2081.9|2075.9|2082.6|2076.6|2081.9|2075.9|9
1686564600000|2023-06-12 10:10:00|2081.6|2075.6|2081.1|2075.1|2081.6|2075.6|2080.6|2074.6|11
1686564900000|2023-06-12 10:15:00|2080.9|2074.9|2079.9|2073.9|2081.1|2075.1|2079.9|2073.9|12
1686565200000|2023-06-12 10:20:00|2079.6|2073.6|2080.4|2074.4|2080.4|2074.4|2079.1|2073.1|15
1686565500000|2023-06-12 10:25:00|2080.1|2074.1|2080.4|2074.4|2080.4|2074.4|2077.1|2071.1|27
1686565800000|2023-06-12 10:30:00|2080.1|2074.1|2080.6|2074.6|2080.6|2074.6|2079.1|2073.1|14
1686566100000|2023-06-12 10:35:00|2080.4|2074.4|2081.4|2075.4|2082.1|2076.1|2080.4|2074.4|14
1686566400000|2023-06-12 10:40:00|2081.1|2075.1|2080.1|2074.1|2081.1|2075.1|2079.9|2073.9|13
1686566700000|2023-06-12 10:45:00|2079.9|2073.9|2079.6|2073.6|2080.4|2074.4|2078.4|2072.4|14
1686567000000|2023-06-12 10:50:00|2079.4|2073.4|2079.9|2073.9|2080.1|2074.1|2079.4|2073.4|9
1686567300000|2023-06-12 10:55:00|2080.1|2074.1|2078.6|2072.6|2080.4|2074.4|2078.6|2072.6|12
1686567600000|2023-06-12 11:00:00|2078.4|2072.4|2078.9|2072.9|2078.9|2072.9|2077.9|2071.9|8
1686567900000|2023-06-12 11:05:00|2078.6|2072.6|2077.6|2071.6|2078.6|2072.6|2075.8|2069.8|28
1686568200000|2023-06-12 11:10:00|2077.9|2071.9|2080.1|2074.1|2080.6|2074.6|2077.9|2071.9|22
1686568500000|2023-06-12 11:15:00|2079.9|2073.9|2080.4|2074.4|2080.4|2074.4|2078.4|2072.4|22
1686568800000|2023-06-12 11:20:00|2080.6|2074.6|2080.6|2074.6|2081.6|2075.6|2080.4|2074.4|9
1686569100000|2023-06-12 11:25:00|2080.4|2074.4|2080.6|2074.6|2080.9|2074.9|2080.4|2074.4|6
1686569400000|2023-06-12 11:30:00|2080.9|2074.9|2081.4|2075.4|2081.9|2075.9|2080.9|2074.9|14
1686569700000|2023-06-12 11:35:00|2081.1|2075.1|2080.6|2074.6|2081.1|2075.1|2078.9|2072.9|13
1686570000000|2023-06-12 11:40:00|2080.9|2074.9|2078.9|2072.9|2080.9|2074.9|2077.6|2071.6|13
1686570300000|2023-06-12 11:45:00|2079.1|2073.1|2076.1|2070.1|2079.4|2073.4|2076.1|2070.1|49
1686570600000|2023-06-12 11:50:00|2076.4|2070.4|2076.9|2070.9|2077.9|2071.9|2076.1|2070.1|32
1686570900000|2023-06-12 11:55:00|2076.6|2070.6|2077.1|2071.1|2077.1|2071.1|2075.9|2069.9|15
1686571200000|2023-06-12 12:00:00|2077.4|2071.4|2077.9|2071.9|2077.9|2071.9|2076.1|2070.1|19
1686571500000|2023-06-12 12:05:00|2078.4|2072.4|2080.4|2074.4|2080.6|2074.6|2078.4|2072.4|19
1686571800000|2023-06-12 12:10:00|2080.6|2074.6|2080.1|2074.1|2080.6|2074.6|2079.9|2073.9|10
1686572100000|2023-06-12 12:15:00|2080.4|2074.4|2079.6|2073.6|2080.4|2074.4|2079.1|2073.1|12
1686572400000|2023-06-12 12:20:00|2079.9|2073.9|2081.1|2075.1|2081.6|2075.6|2079.9|2073.9|34
1686572700000|2023-06-12 12:25:00|2080.9|2074.9|2081.1|2075.1|2081.4|2075.4|2080.4|2074.4|11
1686573000000|2023-06-12 12:30:00|2080.9|2074.9|2082.1|2076.1|2082.1|2076.1|2079.6|2073.6|19
1686573300000|2023-06-12 12:35:00|2081.9|2075.9|2081.9|2075.9|2082.1|2076.1|2081.4|2075.4|16
1686573600000|2023-06-12 12:40:00|2081.6|2075.6|2080.9|2074.9|2082.1|2076.1|2080.4|2074.4|23
1686573900000|2023-06-12 12:45:00|2080.4|2074.4|2081.9|2075.9|2082.4|2076.4|2080.1|2074.1|17
1686574200000|2023-06-12 12:50:00|2081.6|2075.6|2081.4|2075.4|2082.1|2076.1|2080.9|2074.9|15
1686574500000|2023-06-12 12:55:00|2081.6|2075.6|2076.6|2070.6|2081.6|2075.6|2076.6|2070.6|46
1686574800000|2023-06-12 13:00:00|2076.4|2070.4|2070|2064|2077.8|2071.8|2069|2063|162
1686575100000|2023-06-12 13:05:00|2070.4|2064.4|2072.1|2066.1|2074.8|2068.8|2069.8|2063.8|112
1686575400000|2023-06-12 13:10:00|2071.9|2065.9|2071.9|2065.9|2072.1|2066.1|2070.9|2064.9|27
1686575700000|2023-06-12 13:15:00|2071.6|2065.6|2069.6|2063.6|2071.6|2065.6|2069.4|2063.4|54
1686576000000|2023-06-12 13:20:00|2069.9|2063.9|2069.1|2063.1|2069.9|2063.9|2067.4|2061.4|54
1686576300000|2023-06-12 13:25:00|2068.9|2062.9|2069.4|2063.4|2069.6|2063.6|2068.1|2062.1|37
1686576600000|2023-06-12 13:30:00|2069.1|2063.1|2065.6|2059.6|2069.4|2063.4|2065.6|2059.6|85
1686576900000|2023-06-12 13:35:00|2065.9|2059.9|2068.4|2062.4|2068.6|2062.6|2065.9|2059.9|33
1686577200000|2023-06-12 13:40:00|2068.6|2062.6|2067.1|2061.1|2070.4|2064.4|2066.9|2060.9|73
1686577500000|2023-06-12 13:45:00|2066.9|2060.9|2065.4|2059.4|2067.4|2061.4|2065.1|2059.1|88
1686577800000|2023-06-12 13:50:00|2065.6|2059.6|2066.1|2060.1|2066.1|2060.1|2064.4|2058.4|62
1686578100000|2023-06-12 13:55:00|2066.4|2060.4|2069.4|2063.4|2069.4|2063.4|2066.4|2060.4|20
1686578400000|2023-06-12 14:00:00|2069.6|2063.6|2069.1|2063.1|2073.4|2067.4|2069.1|2063.1|55
1686578700000|2023-06-12 14:05:00|2069.4|2063.4|2070.6|2064.6|2071.4|2065.4|2068.6|2062.6|27
1686579000000|2023-06-12 14:10:00|2070.4|2064.4|2070.4|2064.4|2071.9|2065.9|2068.9|2062.9|45
1686579300000|2023-06-12 14:15:00|2070.6|2064.6|2070.9|2064.9|2071.4|2065.4|2070.4|2064.4|32
1686579600000|2023-06-12 14:20:00|2070.6|2064.6|2071.4|2065.4|2072.6|2066.6|2070.4|2064.4|42
1686579900000|2023-06-12 14:25:00|2071.6|2065.6|2070.4|2064.4|2073.1|2067.1|2069.6|2063.6|57
1686580200000|2023-06-12 14:30:00|2069.9|2063.9|2068.4|2062.4|2070.6|2064.6|2067.4|2061.4|28
1686580500000|2023-06-12 14:35:00|2068.6|2062.6|2068.6|2062.6|2069.1|2063.1|2067.4|2061.4|22
1686580800000|2023-06-12 14:40:00|2068.9|2062.9|2070.4|2064.4|2070.6|2064.6|2068.9|2062.9|35
1686581100000|2023-06-12 14:45:00|2070.6|2064.6|2072.1|2066.1|2072.1|2066.1|2070.6|2064.6|17
1686581400000|2023-06-12 14:50:00|2072.4|2066.4|2070.6|2064.6|2072.4|2066.4|2070.1|2064.1|20
1686581700000|2023-06-12 14:55:00|2070.9|2064.9|2068.9|2062.9|2071.4|2065.4|2068.6|2062.6|24
1686582000000|2023-06-12 15:00:00|2069.1|2063.1|2070.9|2064.9|2070.9|2064.9|2068.6|2062.6|13
1686582300000|2023-06-12 15:05:00|2071.4|2065.4|2071.9|2065.9|2072.4|2066.4|2070.4|2064.4|37
1686582600000|2023-06-12 15:10:00|2072.1|2066.1|2074.4|2068.4|2076.1|2070.1|2071.1|2065.1|47
1686582900000|2023-06-12 15:15:00|2074.6|2068.6|2077.4|2071.4|2077.6|2071.6|2073.4|2067.4|99
1686583200000|2023-06-12 15:20:00|2077.6|2071.6|2075.9|2069.9|2078.1|2072.1|2075.9|2069.9|189
1686583500000|2023-06-12 15:25:00|2075.6|2069.6|2073.9|2067.9|2075.6|2069.6|2073.4|2067.4|26
1686583800000|2023-06-12 15:30:00|2073.6|2067.6|2071.1|2065.1|2074.4|2068.4|2069.6|2063.6|27
1686584100000|2023-06-12 15:35:00|2071.6|2065.6|2071.1|2065.1|2073.4|2067.4|2070.1|2064.1|23
1686584400000|2023-06-12 15:40:00|2071.4|2065.4|2069.4|2063.4|2071.6|2065.6|2068.9|2062.9|12
1686584700000|2023-06-12 15:45:00|2069.1|2063.1|2068.6|2062.6|2069.1|2063.1|2068.6|2062.6|3
1686585000000|2023-06-12 15:50:00|2068.9|2062.9|2069.9|2063.9|2069.9|2063.9|2068.9|2062.9|5
1686585300000|2023-06-12 15:55:00|2070.4|2064.4|2070.4|2064.4|2070.9|2064.9|2070.4|2064.4|7
1686585600000|2023-06-12 16:00:00|2070.1|2064.1|2069.6|2063.6|2070.1|2064.1|2069.4|2063.4|4
1686585900000|2023-06-12 16:05:00|2069.4|2063.4|2070.1|2064.1|2070.1|2064.1|2069.4|2063.4|3
1686586200000|2023-06-12 16:10:00|2070.4|2064.4|2070.1|2064.1|2070.4|2064.4|2070.1|2064.1|2
1686586500000|2023-06-12 16:15:00|2070.4|2064.4|2070.4|2064.4|2070.4|2064.4|2070.4|2064.4|1
1686586800000|2023-06-12 16:20:00|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|1
1686587100000|2023-06-12 16:25:00|2070.4|2064.4|2070.4|2064.4|2070.4|2064.4|2070.4|2064.4|1
1686587400000|2023-06-12 16:30:00|2070.6|2064.6|2070.9|2064.9|2071.1|2065.1|2069.9|2063.9|7
1686587700000|2023-06-12 16:35:00|2070.1|2064.1|2072.6|2066.6|2072.6|2066.6|2070.1|2064.1|4
1686588000000|2023-06-12 16:40:00|2072.4|2066.4|2072.9|2066.9|2072.9|2066.9|2072.4|2066.4|2
1686588300000|2023-06-12 16:45:00|2072.6|2066.6|2071.1|2065.1|2072.6|2066.6|2070.4|2064.4|7
1686588600000|2023-06-12 16:50:00|2071.6|2065.6|2071.4|2065.4|2071.6|2065.6|2071.4|2065.4|2
1686588900000|2023-06-12 16:55:00|2071.1|2065.1|2072.9|2066.9|2074.8|2068.8|2069.5|2063.5|38
1686589500000|2023-06-12 17:05:00|2072.8|2066.8|2072.6|2066.6|2072.8|2066.8|2072.6|2066.6|2
1686589800000|2023-06-12 17:10:00|2072.3|2066.3|2071.3|2065.3|2072.3|2066.3|2071.3|2065.3|4
1686590100000|2023-06-12 17:15:00|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|1
1686590400000|2023-06-12 17:20:00|2071.3|2065.3|2071.3|2065.3|2071.3|2065.3|2071.3|2065.3|1
1686591000000|2023-06-12 17:30:00|2071|2065|2070.3|2064.3|2071|2065|2070.3|2064.3|4
1686591600000|2023-06-12 17:40:00|2070|2064|2070|2064|2070|2064|2070|2064|1
1686591900000|2023-06-12 17:45:00|2070.3|2064.3|2069.8|2063.8|2070.3|2064.3|2069.8|2063.8|3
1686592200000|2023-06-12 17:50:00|2070.3|2064.3|2070.1|2064.1|2070.3|2064.3|2070.1|2064.1|2
1686592500000|2023-06-12 17:55:00|2070.5|2064.5|2076.8|2058|2076.8|2064.6|2070.3|2058|11
1686614400000|2023-06-13 00:00:00|2070.4|2064.4|2071.6|2065.6|2071.9|2065.9|2070.4|2064.4|6
1686614700000|2023-06-13 00:05:00|2071.8|2065.8|2072|2066|2072|2066|2071.8|2065.8|2
1686617400000|2023-06-13 00:50:00|2071.5|2065.5|2069.4|2063.4|2071.5|2065.5|2069.4|2063.4|3
1686618000000|2023-06-13 01:00:00|2069.5|2063.5|2066.4|2060.4|2071.5|2065.5|2066.4|2060.4|22
1686618300000|2023-06-13 01:05:00|2066.6|2060.6|2067.3|2061.3|2067.4|2061.4|2066.6|2060.6|3
1686618600000|2023-06-13 01:10:00|2067.5|2061.5|2069.8|2063.8|2069.8|2063.8|2067.5|2061.5|8
1686618900000|2023-06-13 01:15:00|2069.5|2063.5|2068.5|2062.5|2069.5|2063.5|2066.3|2060.3|20
1686619200000|2023-06-13 01:20:00|2068.3|2062.3|2067.8|2061.8|2068.5|2062.5|2067.8|2061.8|6
1686619500000|2023-06-13 01:25:00|2068|2062|2063.6|2057.6|2068|2062|2063.6|2057.6|14
1686619800000|2023-06-13 01:30:00|2063.3|2057.3|2064.8|2058.8|2064.8|2058.8|2063.3|2057.3|6
1686620100000|2023-06-13 01:35:00|2065|2059|2064|2058|2065.3|2059.3|2063.8|2057.8|36
1686620400000|2023-06-13 01:40:00|2063.8|2057.8|2064|2058|2064|2058|2063.5|2057.5|30
1686620700000|2023-06-13 01:45:00|2063.8|2057.8|2063.8|2057.8|2064|2058|2063.8|2057.8|39
1686621000000|2023-06-13 01:50:00|2064|2058|2063.3|2057.3|2064|2058|2063.3|2057.3|19
1686621300000|2023-06-13 01:55:00|2063|2057|2064.5|2058.5|2064.5|2058.5|2063|2057|4
1686621600000|2023-06-13 02:00:00|2064.3|2058.3|2064.8|2058.8|2064.8|2058.8|2064|2058|5
1686621900000|2023-06-13 02:05:00|2064.5|2058.5|2065|2059|2065.5|2059.5|2064.3|2058.3|16
1686623100000|2023-06-13 02:25:00|2064.8|2058.8|2064.5|2058.5|2064.8|2058.8|2064.5|2058.5|2
1686623400000|2023-06-13 02:30:00|2064.8|2058.8|2064.8|2058.8|2064.8|2058.8|2064.8|2058.8|1
1686623700000|2023-06-13 02:35:00|2065|2059|2065|2059|2065|2059|2065|2059|1
1686624000000|2023-06-13 02:40:00|2066.3|2060.3|2064.8|2058.8|2066.3|2060.3|2064.6|2058.6|3
1686624300000|2023-06-13 02:45:00|2064.5|2058.5|2064.5|2058.5|2064.5|2058.5|2064.5|2058.5|1
1686624600000|2023-06-13 02:50:00|2064.8|2058.8|2065|2059|2065|2059|2064.8|2058.8|4
1686624900000|2023-06-13 02:55:00|2065.3|2059.3|2065.8|2059.8|2065.8|2059.8|2065|2059|20
1686625500000|2023-06-13 03:05:00|2065.5|2059.5|2064.5|2058.5|2065.5|2059.5|2064.5|2058.5|2
1686626100000|2023-06-13 03:15:00|2064.8|2058.8|2064.8|2058.8|2064.8|2058.8|2064.8|2058.8|1
1686626700000|2023-06-13 03:25:00|2065|2059|2065.5|2059.5|2065.5|2059.5|2065|2059|3
1686627900000|2023-06-13 03:45:00|2065.8|2059.8|2065.8|2059.8|2065.8|2059.8|2065.8|2059.8|1
1686628200000|2023-06-13 03:50:00|2066.3|2060.3|2066.3|2060.3|2066.3|2060.3|2066.3|2060.3|1
1686628500000|2023-06-13 03:55:00|2066|2060|2066.5|2060.5|2066.5|2060.5|2066|2060|2
1686628800000|2023-06-13 04:00:00|2066.8|2060.8|2067|2061|2067|2061|2066.8|2060.8|2
1686632100000|2023-06-13 04:55:00|2066.8|2060.8|2066.8|2060.8|2066.8|2060.8|2066.8|2060.8|1
1686632400000|2023-06-13 05:00:00|2067|2061|2068.3|2062.3|2068.8|2062.8|2067|2061|13
1686632700000|2023-06-13 05:05:00|2068.5|2062.5|2068.8|2062.8|2068.8|2062.8|2068.5|2062.5|2
1686633300000|2023-06-13 05:15:00|2068.5|2062.5|2068.5|2062.5|2068.5|2062.5|2068.5|2062.5|1
1686634200000|2023-06-13 05:30:00|2068.3|2062.3|2065.8|2059.8|2068.3|2062.3|2065|2059|12
1686634500000|2023-06-13 05:35:00|2065.5|2059.5|2065|2059|2065.8|2059.8|2064.8|2058.8|10
1686634800000|2023-06-13 05:40:00|2064.5|2058.5|2064.5|2058.5|2065|2059|2064.3|2058.3|16
1686635100000|2023-06-13 05:45:00|2064.3|2058.3|2063.8|2057.8|2064.3|2058.3|2063.5|2057.5|9
1686635400000|2023-06-13 05:50:00|2064|2058|2065.3|2059.3|2066.3|2060.3|2064|2058|18
1686635700000|2023-06-13 05:55:00|2065.8|2059.8|2066.5|2060.5|2066.8|2060.8|2065|2059|14
1686636000000|2023-06-13 06:00:00|2066.8|2060.8|2066.8|2060.8|2067|2061|2066.5|2060.5|13
1686636300000|2023-06-13 06:05:00|2066.5|2060.5|2067|2061|2067|2061|2066.3|2060.3|9
1686636600000|2023-06-13 06:10:00|2067.3|2061.3|2068|2062|2068|2062|2067.3|2061.3|4
1686636900000|2023-06-13 06:15:00|2067.8|2061.8|2067.4|2061.4|2069|2063|2067.4|2061.4|6
1686637200000|2023-06-13 06:20:00|2067.5|2061.5|2070.5|2064.5|2070.5|2064.5|2067.5|2061.5|54
1686637500000|2023-06-13 06:25:00|2070.3|2064.3|2069|2063|2070.3|2064.3|2069|2063|11
1686637800000|2023-06-13 06:30:00|2069.3|2063.3|2064.6|2058.6|2070.5|2064.5|2064.6|2058.6|24
1686638100000|2023-06-13 06:35:00|2065|2059|2060.8|2054.8|2065|2059|2060.8|2054.8|59
1686638400000|2023-06-13 06:40:00|2060|2054|2063|2057|2063.8|2057.8|2059.8|2053.8|31
1686638700000|2023-06-13 06:45:00|2062.8|2056.8|2061.8|2055.8|2064|2058|2060.8|2054.8|38
1686639000000|2023-06-13 06:50:00|2062|2056|2064.3|2058.3|2064.5|2058.5|2061.3|2055.3|36
1686639300000|2023-06-13 06:55:00|2064.1|2058.1|2063.1|2057.1|2064.4|2058.4|2062.9|2056.9|7
1686639600000|2023-06-13 07:00:00|2063.4|2057.4|2074.8|2068.8|2075.4|2069.4|2063.4|2057.4|59
1686639900000|2023-06-13 07:05:00|2074.9|2068.9|2078.9|2072.9|2078.9|2072.9|2074.9|2068.9|43
1686640200000|2023-06-13 07:10:00|2078.6|2072.6|2075.9|2069.9|2078.9|2072.9|2073.5|2067.5|34
1686640500000|2023-06-13 07:15:00|2076.1|2070.1|2077.1|2071.1|2077.6|2071.6|2076.1|2070.1|26
1686640800000|2023-06-13 07:20:00|2077.4|2071.4|2077.1|2071.1|2078.6|2072.6|2076.4|2070.4|22
1686641100000|2023-06-13 07:25:00|2077.4|2071.4|2076.9|2070.9|2077.4|2071.4|2076.4|2070.4|8
1686641400000|2023-06-13 07:30:00|2077.1|2071.1|2075.1|2069.1|2077.4|2071.4|2075.1|2069.1|18
1686641700000|2023-06-13 07:35:00|2074.9|2068.9|2075.9|2069.9|2076.1|2070.1|2074.9|2068.9|15
1686642000000|2023-06-13 07:40:00|2075.6|2069.6|2075.9|2069.9|2075.9|2069.9|2075.1|2069.1|7
1686642300000|2023-06-13 07:45:00|2075.6|2069.6|2075.9|2069.9|2076.1|2070.1|2075.6|2069.6|6
1686642600000|2023-06-13 07:50:00|2075.6|2069.6|2075.6|2069.6|2075.9|2069.9|2075.4|2069.4|7
1686642900000|2023-06-13 07:55:00|2075.4|2069.4|2074.6|2068.6|2075.6|2069.6|2072.9|2066.9|22
1686643200000|2023-06-13 08:00:00|2074.4|2068.4|2072.4|2066.4|2074.4|2068.4|2068|2062|59
1686643500000|2023-06-13 08:05:00|2072.6|2066.6|2072.1|2066.1|2072.9|2066.9|2071.9|2065.9|11
1686643800000|2023-06-13 08:10:00|2072.4|2066.4|2071.4|2065.4|2072.4|2066.4|2071.4|2065.4|13
1686644100000|2023-06-13 08:15:00|2071.6|2065.6|2070.5|2064.5|2075.4|2069.4|2070.5|2064.5|32
1686644400000|2023-06-13 08:20:00|2070.8|2064.8|2066.6|2060.6|2071.1|2065.1|2065.6|2059.6|29
1686644700000|2023-06-13 08:25:00|2066.4|2060.4|2067.1|2061.1|2067.9|2061.9|2066.4|2060.4|16
1686645000000|2023-06-13 08:30:00|2067.6|2061.6|2063.9|2057.9|2067.9|2061.9|2063.9|2057.9|9
1686645300000|2023-06-13 08:35:00|2063.6|2057.6|2067.4|2061.4|2067.4|2061.4|2062.9|2056.9|27
1686645600000|2023-06-13 08:40:00|2067.6|2061.6|2067.9|2061.9|2067.9|2061.9|2066.6|2060.6|18
1686645900000|2023-06-13 08:45:00|2068.1|2062.1|2067.1|2061.1|2068.1|2062.1|2066.9|2060.9|8
1686646200000|2023-06-13 08:50:00|2066.9|2060.9|2063.4|2057.4|2067.1|2061.1|2062.1|2056.1|22
1686646500000|2023-06-13 08:55:00|2063.1|2057.1|2066.9|2060.9|2067.6|2061.6|2062.6|2056.6|26
1686646800000|2023-06-13 09:00:00|2067.1|2061.1|2073.9|2067.9|2073.9|2067.9|2067.1|2061.1|33
1686647100000|2023-06-13 09:05:00|2074.1|2068.1|2074.6|2068.6|2075.6|2069.6|2073.9|2067.9|20
1686647400000|2023-06-13 09:10:00|2074.9|2068.9|2073.9|2067.9|2075.1|2069.1|2073.6|2067.6|16
1686647700000|2023-06-13 09:15:00|2073.6|2067.6|2069.9|2063.9|2073.6|2067.6|2069.6|2063.6|23
1686648000000|2023-06-13 09:20:00|2070.1|2064.1|2071.9|2065.9|2071.9|2065.9|2070.1|2064.1|9
1686648300000|2023-06-13 09:25:00|2072.1|2066.1|2070.6|2064.6|2072.1|2066.1|2070.1|2064.1|11
1686648600000|2023-06-13 09:30:00|2070.4|2064.4|2072.4|2066.4|2072.4|2066.4|2070.1|2064.1|10
1686648900000|2023-06-13 09:35:00|2072.6|2066.6|2070.6|2064.6|2072.6|2066.6|2070.4|2064.4|15
1686649200000|2023-06-13 09:40:00|2070.9|2064.9|2068.6|2062.6|2070.9|2064.9|2065.8|2059.8|24
1686649500000|2023-06-13 09:45:00|2068.9|2062.9|2069.9|2063.9|2070.1|2064.1|2068.9|2062.9|14
1686649800000|2023-06-13 09:50:00|2069.6|2063.6|2071.4|2065.4|2071.4|2065.4|2069.4|2063.4|11
1686650100000|2023-06-13 09:55:00|2071.6|2065.6|2068.9|2062.9|2071.6|2065.6|2068.9|2062.9|11
1686650400000|2023-06-13 10:00:00|2068.6|2062.6|2067.9|2061.9|2068.6|2062.6|2067.9|2061.9|6
1686650700000|2023-06-13 10:05:00|2068.1|2062.1|2064.6|2058.6|2068.1|2062.1|2062.8|2056.8|24
1686651000000|2023-06-13 10:10:00|2065.1|2059.1|2066.1|2060.1|2066.1|2060.1|2064.6|2058.6|11
1686651300000|2023-06-13 10:15:00|2066.4|2060.4|2067.4|2061.4|2067.4|2061.4|2066.4|2060.4|7
1686651600000|2023-06-13 10:20:00|2067.6|2061.6|2068.6|2062.6|2069.9|2063.9|2067.6|2061.6|13
1686651900000|2023-06-13 10:25:00|2067.6|2061.6|2067.6|2061.6|2069.4|2063.4|2066.6|2060.6|25
1686652200000|2023-06-13 10:30:00|2067.9|2061.9|2068.6|2062.6|2071.1|2065.1|2067.9|2061.9|20
1686652500000|2023-06-13 10:35:00|2068.4|2062.4|2068.6|2062.6|2068.9|2062.9|2068.4|2062.4|6
1686652800000|2023-06-13 10:40:00|2068.4|2062.4|2069.4|2063.4|2069.4|2063.4|2068.1|2062.1|7
1686653100000|2023-06-13 10:45:00|2069.1|2063.1|2070.9|2064.9|2070.9|2064.9|2068.9|2062.9|7
1686653400000|2023-06-13 10:50:00|2070.6|2064.6|2070.6|2064.6|2071.1|2065.1|2068.6|2062.6|17
1686653700000|2023-06-13 10:55:00|2070.9|2064.9|2070.6|2064.6|2071.1|2065.1|2070.6|2064.6|6
1686654000000|2023-06-13 11:00:00|2070.9|2064.9|2070.9|2064.9|2070.9|2064.9|2070.6|2064.6|3
1686654300000|2023-06-13 11:05:00|2071.1|2065.1|2074.1|2068.1|2074.6|2068.6|2070.6|2064.6|41
1686654600000|2023-06-13 11:10:00|2074.4|2068.4|2073.1|2067.1|2075.5|2069.5|2072.9|2066.9|17
1686654900000|2023-06-13 11:15:00|2072.9|2066.9|2073.4|2067.4|2075.1|2069.1|2072.1|2066.1|27
1686655200000|2023-06-13 11:20:00|2073.6|2067.6|2074.6|2068.6|2075.6|2069.6|2073.6|2067.6|12
1686655500000|2023-06-13 11:25:00|2074.9|2068.9|2075.4|2069.4|2075.4|2069.4|2074.9|2068.9|9
1686655800000|2023-06-13 11:30:00|2076.1|2070.1|2076.4|2070.4|2076.6|2070.6|2076.1|2070.1|6
1686656100000|2023-06-13 11:35:00|2076.6|2070.6|2076.1|2070.1|2077.4|2071.4|2076.1|2070.1|9
1686656400000|2023-06-13 11:40:00|2076.4|2070.4|2075.1|2069.1|2076.4|2070.4|2075.1|2069.1|9
1686656700000|2023-06-13 11:45:00|2075.4|2069.4|2077.1|2071.1|2077.9|2071.9|2075.4|2069.4|29
1686657000000|2023-06-13 11:50:00|2076.9|2070.9|2077.1|2071.1|2079.6|2073.6|2076.6|2070.6|28
1686657300000|2023-06-13 11:55:00|2077.4|2071.4|2078.9|2072.9|2078.9|2072.9|2077.1|2071.1|16
1686657600000|2023-06-13 12:00:00|2078.6|2072.6|2080.6|2074.6|2081.4|2075.4|2077.1|2071.1|28
1686657900000|2023-06-13 12:05:00|2080.9|2074.9|2081.1|2075.1|2082.9|2076.9|2080.4|2074.4|19
1686658200000|2023-06-13 12:10:00|2081.4|2075.4|2081.6|2075.6|2082.4|2076.4|2080.4|2074.4|22
1686658500000|2023-06-13 12:15:00|2081.9|2075.9|2082.1|2076.1|2082.1|2076.1|2080.9|2074.9|20
1686658800000|2023-06-13 12:20:00|2081.9|2075.9|2082.4|2076.4|2082.9|2076.9|2080.9|2074.9|36
1686659100000|2023-06-13 12:25:00|2082.6|2076.6|2081.9|2075.9|2085.9|2079.9|2080.4|2074.4|45
1686659400000|2023-06-13 12:30:00|2081.6|2075.6|2082.9|2076.9|2088.6|2082.6|2081.6|2075.6|64
1686659700000|2023-06-13 12:35:00|2082.6|2076.6|2082|2076|2083.3|2077.3|2081|2075|37
1686660000000|2023-06-13 12:40:00|2082.3|2076.3|2082|2076|2083.3|2077.3|2081.5|2075.5|20
1686660300000|2023-06-13 12:45:00|2081.8|2075.8|2083.5|2077.5|2084|2078|2081.8|2075.8|25
1686660600000|2023-06-13 12:50:00|2083.8|2077.8|2082.5|2076.5|2083.8|2077.8|2082.5|2076.5|9
1686660900000|2023-06-13 12:55:00|2082.8|2076.8|2078.5|2072.5|2083.5|2077.5|2078|2072|21
1686661200000|2023-06-13 13:00:00|2078.3|2072.3|2078.5|2072.5|2079.8|2073.8|2077.3|2071.3|58
1686661500000|2023-06-13 13:05:00|2078.8|2072.8|2079|2073|2079.8|2073.8|2078.5|2072.5|27
1686661800000|2023-06-13 13:10:00|2079.3|2073.3|2078.3|2072.3|2079.8|2073.8|2078|2072|31
1686662100000|2023-06-13 13:15:00|2078|2072|2079|2073|2081.8|2075.8|2077|2071|61
1686662400000|2023-06-13 13:20:00|2078.8|2072.8|2076|2070|2079.5|2073.5|2075.8|2069.8|27
1686662700000|2023-06-13 13:25:00|2076.3|2070.3|2077.8|2071.8|2078.8|2072.8|2076.3|2070.3|48
1686663000000|2023-06-13 13:30:00|2077.5|2071.5|2077.8|2071.8|2079|2073|2076.3|2070.3|44
1686663300000|2023-06-13 13:35:00|2078|2072|2075.3|2069.3|2078.3|2072.3|2074.8|2068.8|36
1686663600000|2023-06-13 13:40:00|2075.5|2069.5|2074|2068|2076|2070|2074|2068|30
1686663900000|2023-06-13 13:45:00|2073.8|2067.8|2075.8|2069.8|2076.3|2070.3|2073.3|2067.3|42
1686664200000|2023-06-13 13:50:00|2076|2070|2075.8|2069.8|2076.5|2070.5|2074.5|2068.5|23
1686664500000|2023-06-13 13:55:00|2076|2070|2073.8|2067.8|2076.8|2070.8|2073.8|2067.8|43
1686664800000|2023-06-13 14:00:00|2073.5|2067.5|2073|2067|2074|2068|2070.5|2064.5|64
1686665100000|2023-06-13 14:05:00|2073.3|2067.3|2074.5|2068.5|2075.5|2069.5|2073.3|2067.3|23
1686665400000|2023-06-13 14:10:00|2074.3|2068.3|2075|2069|2076|2070|2073.8|2067.8|39
1686665700000|2023-06-13 14:15:00|2075.5|2069.5|2077|2071|2077.3|2071.3|2074.3|2068.3|31
1686666000000|2023-06-13 14:20:00|2077.3|2071.3|2078.3|2072.3|2078.8|2072.8|2077|2071|39
1686666300000|2023-06-13 14:25:00|2078.5|2072.5|2080.3|2074.3|2081.3|2075.3|2078.5|2072.5|26
1686666600000|2023-06-13 14:30:00|2080|2074|2080.3|2074.3|2081|2075|2079.8|2073.8|20
1686666900000|2023-06-13 14:35:00|2080.5|2074.5|2081.5|2075.5|2081.5|2075.5|2080|2074|32
1686667200000|2023-06-13 14:40:00|2081.3|2075.3|2080|2074|2081.3|2075.3|2076.3|2070.3|55
1686667500000|2023-06-13 14:45:00|2079.8|2073.8|2079|2073|2081|2075|2076.5|2070.5|45
1686667800000|2023-06-13 14:50:00|2078.5|2072.5|2080.5|2074.5|2081|2075|2078.5|2072.5|14
1686668100000|2023-06-13 14:55:00|2080|2074|2081|2075|2081.5|2075.5|2080|2074|26
1686668400000|2023-06-13 15:00:00|2081.3|2075.3|2081.5|2075.5|2082.5|2076.5|2081.3|2075.3|22
1686668700000|2023-06-13 15:05:00|2081.3|2075.3|2081.8|2075.8|2082.5|2076.5|2079.8|2073.8|31
1686669000000|2023-06-13 15:10:00|2081.5|2075.5|2082.5|2076.5|2082.5|2076.5|2080.5|2074.5|14
1686669300000|2023-06-13 15:15:00|2082.3|2076.3|2082.6|2076.6|2085.8|2079.8|2080.8|2074.8|82
1686669600000|2023-06-13 15:20:00|2082.5|2076.5|2081.9|2075.9|2084.6|2078.6|2081.1|2075.1|86
1686669900000|2023-06-13 15:25:00|2082.1|2076.1|2081.1|2075.1|2083.6|2077.6|2080.9|2074.9|30
1686670200000|2023-06-13 15:30:00|2081.4|2075.4|2082.9|2076.9|2083.9|2077.9|2081.4|2075.4|24
1686670500000|2023-06-13 15:35:00|2082.6|2076.6|2079.6|2073.6|2082.9|2076.9|2079.4|2073.4|36
1686670800000|2023-06-13 15:40:00|2079.4|2073.4|2080.4|2074.4|2080.4|2074.4|2079.4|2073.4|12
1686671100000|2023-06-13 15:45:00|2079.9|2073.9|2083.1|2077.1|2083.4|2077.4|2079.9|2073.9|24
1686671400000|2023-06-13 15:50:00|2082.9|2076.9|2082.9|2076.9|2085.9|2079.9|2082.1|2076.1|45
1686671700000|2023-06-13 15:55:00|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|2082.1|2076.1|5
1686672000000|2023-06-13 16:00:00|2082.4|2076.4|2083.4|2077.4|2083.4|2077.4|2082.4|2076.4|7
1686672300000|2023-06-13 16:05:00|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|1
1686672900000|2023-06-13 16:15:00|2083.4|2077.4|2083.6|2077.6|2083.6|2077.6|2083.4|2077.4|2
1686673200000|2023-06-13 16:20:00|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|1
1686673500000|2023-06-13 16:25:00|2083.4|2077.4|2083.6|2077.6|2083.6|2077.6|2083.4|2077.4|2
1686673800000|2023-06-13 16:30:00|2083.4|2077.4|2083.1|2077.1|2083.4|2077.4|2082.9|2076.9|3
1686674100000|2023-06-13 16:35:00|2082.9|2076.9|2082.9|2076.9|2082.9|2076.9|2082.9|2076.9|1
1686674400000|2023-06-13 16:40:00|2083.1|2077.1|2082.1|2076.1|2083.4|2077.4|2082.1|2076.1|6
1686674700000|2023-06-13 16:45:00|2082.4|2076.4|2082.4|2076.4|2082.6|2076.6|2082.4|2076.4|5
1686675000000|2023-06-13 16:50:00|2082.6|2076.6|2082.4|2076.4|2082.6|2076.6|2082.4|2076.4|2
1686675300000|2023-06-13 16:55:00|2082.6|2076.6|2084.6|2078.6|2085.5|2079.5|2082.4|2076.4|39
1686676200000|2023-06-13 17:10:00|2084.4|2078.4|2082.8|2076.8|2084.4|2078.4|2081.8|2075.8|9
1686678000000|2023-06-13 17:40:00|2083.6|2077.6|2083.5|2077.5|2083.6|2077.6|2083.5|2077.5|2
1686678300000|2023-06-13 17:45:00|2083.4|2077.4|2083.3|2077.3|2083.6|2077.6|2083.3|2077.3|6
1686678900000|2023-06-13 17:55:00|2084.3|2078.3|2083.3|2077.3|2084.9|2078.9|2083.3|2077.3|10
1686700800000|2023-06-14 00:00:00|2085.3|2079.3|2083.8|2077.8|2085.3|2079.3|2083.8|2077.8|5
1686701400000|2023-06-14 00:10:00|2083.7|2077.7|2084.3|2078.3|2084.3|2078.3|2083.1|2077.1|6
1686701700000|2023-06-14 00:15:00|2084.5|2078.5|2084.3|2078.3|2085|2079|2084.3|2078.3|5
1686702000000|2023-06-14 00:20:00|2084|2078|2084|2078|2084|2078|2084|2078|1
1686702600000|2023-06-14 00:30:00|2084.3|2078.3|2084.3|2078.3|2084.5|2078.5|2084.3|2078.3|3
1686702900000|2023-06-14 00:35:00|2084|2078|2084|2078|2084|2078|2084|2078|1
1686703200000|2023-06-14 00:40:00|2083.8|2077.8|2083.8|2077.8|2083.8|2077.8|2083.8|2077.8|1
1686703500000|2023-06-14 00:45:00|2083.5|2077.5|2083|2077|2083.5|2077.5|2083|2077|3
1686703800000|2023-06-14 00:50:00|2082.8|2076.8|2082.8|2076.8|2082.8|2076.8|2082.8|2076.8|1
1686704100000|2023-06-14 00:55:00|2082.5|2076.5|2082.5|2076.5|2082.5|2076.5|2082.5|2076.5|1
1686704400000|2023-06-14 01:00:00|2082.3|2076.3|2082.3|2076.3|2082.5|2076.5|2082.3|2076.3|11
1686704700000|2023-06-14 01:05:00|2082.5|2076.5|2080.3|2074.3|2082.5|2076.5|2079.5|2073.5|22
1686705000000|2023-06-14 01:10:00|2080.5|2074.5|2080.8|2074.8|2081.3|2075.3|2080.3|2074.3|8
1686705300000|2023-06-14 01:15:00|2081|2075|2079.5|2073.5|2081.3|2075.3|2079.5|2073.5|12
1686705600000|2023-06-14 01:20:00|2079.8|2073.8|2079.3|2073.3|2080.5|2074.5|2079.3|2073.3|14
1686705900000|2023-06-14 01:25:00|2079|2073|2080.8|2074.8|2080.8|2074.8|2078.8|2072.8|16
1686706200000|2023-06-14 01:30:00|2081|2075|2081.3|2075.3|2081.3|2075.3|2081|2075|2
1686706500000|2023-06-14 01:35:00|2081.4|2075.4|2082.3|2076.3|2082.3|2076.3|2081.4|2075.4|5
1686706800000|2023-06-14 01:40:00|2082.5|2076.5|2082.8|2076.8|2083.5|2077.5|2082.3|2076.3|12
1686707100000|2023-06-14 01:45:00|2082.5|2076.5|2082.3|2076.3|2082.5|2076.5|2081.3|2075.3|8
1686707400000|2023-06-14 01:50:00|2082|2076|2081.8|2075.8|2082|2076|2081.8|2075.8|2
1686707700000|2023-06-14 01:55:00|2081.9|2075.9|2084.8|2078.8|2084.8|2078.8|2081.9|2075.9|10
1686708000000|2023-06-14 02:00:00|2084.5|2078.5|2083.5|2077.5|2084.5|2078.5|2083.3|2077.3|9
1686708300000|2023-06-14 02:05:00|2083.3|2077.3|2083.3|2077.3|2083.3|2077.3|2082.8|2076.8|7
1686708600000|2023-06-14 02:10:00|2083|2077|2082.8|2076.8|2083.5|2077.5|2082.8|2076.8|17
1686708900000|2023-06-14 02:15:00|2082.5|2076.5|2082.8|2076.8|2082.8|2076.8|2082.5|2076.5|2
1686709800000|2023-06-14 02:30:00|2083|2077|2082|2076|2083.5|2077.5|2082|2076|9
1686710100000|2023-06-14 02:35:00|2081.6|2075.6|2081.3|2075.3|2081.8|2075.8|2081.3|2075.3|4
1686710400000|2023-06-14 02:40:00|2081.5|2075.5|2081.8|2075.8|2082|2076|2081.3|2075.3|8
1686710700000|2023-06-14 02:45:00|2081.5|2075.5|2081.8|2075.8|2081.8|2075.8|2081.3|2075.3|4
1686711000000|2023-06-14 02:50:00|2082|2076|2082|2076|2082.8|2076.8|2082|2076|4
1686711300000|2023-06-14 02:55:00|2082.3|2076.3|2082.5|2076.5|2082.5|2076.5|2082.3|2076.3|2
1686711600000|2023-06-14 03:00:00|2082.3|2076.3|2082.5|2076.5|2083|2077|2082|2076|11
1686711900000|2023-06-14 03:05:00|2082.3|2076.3|2082|2076|2082.3|2076.3|2082|2076|2
1686712200000|2023-06-14 03:10:00|2082.3|2076.3|2082.5|2076.5|2082.5|2076.5|2082.3|2076.3|2
1686712500000|2023-06-14 03:15:00|2082.3|2076.3|2082|2076|2082.3|2076.3|2082|2076|4
1686712800000|2023-06-14 03:20:00|2081.8|2075.8|2081.5|2075.5|2081.8|2075.8|2080.8|2074.8|11
1686713100000|2023-06-14 03:25:00|2081.8|2075.8|2082.5|2076.5|2082.5|2076.5|2081.8|2075.8|6
1686713400000|2023-06-14 03:30:00|2082.8|2076.8|2083|2077|2083|2077|2082.8|2076.8|2
1686716700000|2023-06-14 04:25:00|2083.8|2077.8|2083.8|2077.8|2083.8|2077.8|2083.8|2077.8|1
1686717000000|2023-06-14 04:30:00|2084|2078|2084.3|2078.3|2084.3|2078.3|2084|2078|2
1686717300000|2023-06-14 04:35:00|2084.5|2078.5|2083|2077|2084.5|2078.5|2083|2077|6
1686717600000|2023-06-14 04:40:00|2082.8|2076.8|2082.8|2076.8|2082.8|2076.8|2082.8|2076.8|1
1686718800000|2023-06-14 05:00:00|2082.5|2076.5|2082.5|2076.5|2082.5|2076.5|2082.5|2076.5|1
1686719100000|2023-06-14 05:05:00|2082.3|2076.3|2082.3|2076.3|2082.3|2076.3|2082.3|2076.3|1
1686720600000|2023-06-14 05:30:00|2080.8|2074.8|2081|2075|2081|2075|2080.3|2074.3|22
1686720900000|2023-06-14 05:35:00|2081.3|2075.3|2081.5|2075.5|2081.5|2075.5|2080.8|2074.8|6
1686721200000|2023-06-14 05:40:00|2081.3|2075.3|2082|2076|2082|2076|2081.3|2075.3|8
1686721500000|2023-06-14 05:45:00|2081.8|2075.8|2082.3|2076.3|2082.3|2076.3|2081.8|2075.8|16
1686721800000|2023-06-14 05:50:00|2082|2076|2082.3|2076.3|2082.3|2076.3|2082|2076|6
1686722100000|2023-06-14 05:55:00|2082|2076|2081|2075|2082.3|2076.3|2080.8|2074.8|15
1686722400000|2023-06-14 06:00:00|2081.3|2075.3|2084.5|2078.5|2084.5|2078.5|2081.3|2075.3|9
1686722700000|2023-06-14 06:05:00|2084.8|2078.8|2084|2078|2085.3|2079.3|2084|2078|14
1686723000000|2023-06-14 06:10:00|2084.3|2078.3|2084|2078|2084.3|2078.3|2084|2078|2
1686723300000|2023-06-14 06:15:00|2084.3|2078.3|2084|2078|2084.3|2078.3|2083.8|2077.8|7
1686723600000|2023-06-14 06:20:00|2084.3|2078.3|2081.8|2075.8|2084.5|2078.5|2081.7|2075.7|19
1686723900000|2023-06-14 06:25:00|2081.5|2075.5|2081|2075|2081.5|2075.5|2081|2075|8
1686724200000|2023-06-14 06:30:00|2081.1|2075.1|2081.3|2075.3|2081.9|2075.9|2080.5|2074.5|17
1686724500000|2023-06-14 06:35:00|2081.5|2075.5|2081|2075|2082|2076|2080.8|2074.8|15
1686724800000|2023-06-14 06:40:00|2080.8|2074.8|2081|2075|2081|2075|2080.8|2074.8|4
1686725100000|2023-06-14 06:45:00|2081.3|2075.3|2080.8|2074.8|2081.3|2075.3|2080.3|2074.3|13
1686725400000|2023-06-14 06:50:00|2080.6|2074.6|2080.3|2074.3|2080.8|2074.8|2079.3|2073.3|19
1686725700000|2023-06-14 06:55:00|2080|2074|2083.8|2077.8|2083.8|2077.8|2079.8|2073.8|51
1686726000000|2023-06-14 07:00:00|2084.5|2078.5|2087|2081|2087.5|2081.5|2084.2|2078.2|49
1686726300000|2023-06-14 07:05:00|2086.5|2080.5|2087.3|2081.3|2087.3|2081.3|2085.8|2079.8|21
1686726600000|2023-06-14 07:10:00|2087.5|2081.5|2087|2081|2087.5|2081.5|2087|2081|5
1686726900000|2023-06-14 07:15:00|2087.3|2081.3|2087|2081|2087.5|2081.5|2086.5|2080.5|13
1686727200000|2023-06-14 07:20:00|2087.1|2081.1|2087|2081|2087.3|2081.3|2086.5|2080.5|13
1686727500000|2023-06-14 07:25:00|2087.3|2081.3|2086|2080|2087.8|2081.8|2086|2080|16
1686727800000|2023-06-14 07:30:00|2085.8|2079.8|2087|2081|2087.3|2081.3|2085|2079|18
1686728100000|2023-06-14 07:35:00|2087.1|2081.1|2086.5|2080.5|2087.4|2081.4|2086.5|2080.5|15
1686728400000|2023-06-14 07:40:00|2086.4|2080.4|2081.4|2075.4|2086.4|2080.4|2080|2074|35
1686728700000|2023-06-14 07:45:00|2081.6|2075.6|2085.9|2079.9|2085.9|2079.9|2081.6|2075.6|22
1686729000000|2023-06-14 07:50:00|2086.4|2080.4|2086|2080|2086.4|2080.4|2084.1|2078.1|29
1686729300000|2023-06-14 07:55:00|2085.9|2079.9|2086.5|2080.5|2087.1|2081.1|2085.9|2079.9|15
1686729600000|2023-06-14 08:00:00|2086.6|2080.6|2093.8|2087.8|2096|2090|2084.2|2078.2|74
1686729900000|2023-06-14 08:05:00|2093.3|2087.3|2093.9|2087.9|2094|2088|2092.1|2086.1|16
1686730200000|2023-06-14 08:10:00|2094.1|2088.1|2093.8|2087.8|2094.9|2088.9|2093.8|2087.8|14
1686730500000|2023-06-14 08:15:00|2093.9|2087.9|2094.4|2088.4|2094.4|2088.4|2093.9|2087.9|8
1686730800000|2023-06-14 08:20:00|2094.1|2088.1|2095|2089|2095.1|2089.1|2093.5|2087.5|27
1686731100000|2023-06-14 08:25:00|2095.1|2089.1|2096.4|2090.4|2096.4|2090.4|2095.1|2089.1|11
1686731400000|2023-06-14 08:30:00|2096|2090|2094.6|2088.6|2096.4|2090.4|2093.6|2087.6|26
1686731700000|2023-06-14 08:35:00|2094.9|2088.9|2094.5|2088.5|2095|2089|2094.3|2088.3|10
1686732000000|2023-06-14 08:40:00|2094.8|2088.8|2097|2091|2097|2091|2094.8|2088.8|15
1686732300000|2023-06-14 08:45:00|2097.3|2091.3|2097.5|2091.5|2097.8|2091.8|2097.3|2091.3|4
1686732600000|2023-06-14 08:50:00|2097.3|2091.3|2098|2092|2098.4|2092.4|2097.3|2091.3|15
1686732900000|2023-06-14 08:55:00|2097.8|2091.8|2097|2091|2098.4|2092.4|2096.8|2090.8|16
1686733200000|2023-06-14 09:00:00|2097.1|2091.1|2098.3|2092.3|2098.3|2092.3|2097|2091|23
1686733500000|2023-06-14 09:05:00|2098.1|2092.1|2097.4|2091.4|2098.3|2092.3|2097.4|2091.4|17
1686733800000|2023-06-14 09:10:00|2097.5|2091.5|2097|2091|2097.8|2091.8|2096.8|2090.8|9
1686734100000|2023-06-14 09:15:00|2097.1|2091.1|2097.4|2091.4|2097.5|2091.5|2096.9|2090.9|9
1686734400000|2023-06-14 09:20:00|2097.1|2091.1|2097.3|2091.3|2097.5|2091.5|2097|2091|6
1686734700000|2023-06-14 09:25:00|2097|2091|2096.3|2090.3|2097|2091|2095.5|2089.5|17
1686735000000|2023-06-14 09:30:00|2096|2090|2097.8|2091.8|2097.8|2091.8|2096|2090|9
1686735600000|2023-06-14 09:40:00|2098.3|2092.3|2099.5|2093.5|2099.8|2093.8|2098.3|2092.3|7
1686735900000|2023-06-14 09:45:00|2099.8|2093.8|2107.8|2101.8|2109.5|2103.5|2099.5|2093.5|35
1686736200000|2023-06-14 09:50:00|2108|2102|2112.5|2106.5|2116.1|2110.1|2108|2102|87
1686736500000|2023-06-14 09:55:00|2112|2106|2116.9|2110.9|2120.5|2114.5|2109.5|2103.5|81
1686736800000|2023-06-14 10:00:00|2116.4|2110.4|2113|2107|2116.4|2110.4|2112.6|2106.6|47
1686737100000|2023-06-14 10:05:00|2113.1|2107.1|2112|2106|2113.1|2107.1|2112|2106|17
1686737400000|2023-06-14 10:10:00|2111.9|2105.9|2110.9|2104.9|2111.9|2105.9|2110.4|2104.4|34
1686737700000|2023-06-14 10:15:00|2111|2105|2109.8|2103.8|2111|2105|2107.4|2101.4|47
1686738000000|2023-06-14 10:20:00|2109.4|2103.4|2111.9|2105.9|2112|2106|2107.9|2101.9|36
1686738300000|2023-06-14 10:25:00|2112.4|2106.4|2113.5|2107.5|2114.5|2108.5|2112.4|2106.4|16
1686738600000|2023-06-14 10:30:00|2113.6|2107.6|2111.6|2105.6|2113.8|2107.8|2111.6|2105.6|17
1686738900000|2023-06-14 10:35:00|2111.5|2105.5|2111.6|2105.6|2112|2106|2109.9|2103.9|37
1686739200000|2023-06-14 10:40:00|2111.9|2105.9|2111.8|2105.8|2112.1|2106.1|2111.1|2105.1|10
1686739500000|2023-06-14 10:45:00|2111.9|2105.9|2114.5|2108.5|2114.6|2108.6|2111.8|2105.8|20
1686739800000|2023-06-14 10:50:00|2114.4|2108.4|2113|2107|2114.4|2108.4|2111.4|2105.4|41
1686740100000|2023-06-14 10:55:00|2113.3|2107.3|2112.3|2106.3|2113.3|2107.3|2112.1|2106.1|19
1686740400000|2023-06-14 11:00:00|2112|2106|2111.1|2105.1|2112|2106|2111|2105|14
1686740700000|2023-06-14 11:05:00|2111.4|2105.4|2113.4|2107.4|2115.5|2109.5|2111.4|2105.4|45
1686741000000|2023-06-14 11:10:00|2113.5|2107.5|2114.9|2108.9|2114.9|2108.9|2113.5|2107.5|19
1686741300000|2023-06-14 11:15:00|2115|2109|2115.5|2109.5|2115.5|2109.5|2114.5|2108.5|34
1686741600000|2023-06-14 11:20:00|2115.8|2109.8|2116.8|2110.8|2116.8|2110.8|2115.1|2109.1|10
1686741900000|2023-06-14 11:25:00|2117|2111|2115.5|2109.5|2117|2111|2115.1|2109.1|12
1686742200000|2023-06-14 11:30:00|2115.8|2109.8|2115.5|2109.5|2115.8|2109.8|2114.9|2108.9|30
1686742500000|2023-06-14 11:35:00|2115.6|2109.6|2115.8|2109.8|2115.8|2109.8|2115|2109|12
1686742800000|2023-06-14 11:40:00|2115.5|2109.5|2118.5|2112.5|2119.4|2113.4|2115.5|2109.5|55
1686743100000|2023-06-14 11:45:00|2118.9|2112.9|2110.3|2104.3|2119|2113|2110.3|2104.3|107
1686743400000|2023-06-14 11:50:00|2110.6|2104.6|2112.7|2106.7|2114|2108|2110.3|2104.3|69
1686743700000|2023-06-14 11:55:00|2112.9|2106.9|2115.6|2109.6|2116|2110|2112.9|2106.9|40
1686744000000|2023-06-14 12:00:00|2115.7|2109.7|2116.1|2110.1|2117.8|2111.8|2115.7|2109.7|34
1686744300000|2023-06-14 12:05:00|2116.2|2110.2|2117.6|2111.6|2118.8|2112.8|2116.2|2110.2|15
1686744600000|2023-06-14 12:10:00|2117.7|2111.7|2117.5|2111.5|2117.8|2111.8|2117.5|2111.5|7
1686744900000|2023-06-14 12:15:00|2117.6|2111.6|2119|2113|2119.3|2113.3|2117.4|2111.4|24
1686745200000|2023-06-14 12:20:00|2119.1|2113.1|2118.5|2112.5|2119.1|2113.1|2117.6|2111.6|21
1686745500000|2023-06-14 12:25:00|2118.6|2112.6|2117|2111|2118.6|2112.6|2117|2111|23
1686745800000|2023-06-14 12:30:00|2116.8|2110.8|2116.4|2110.4|2117.8|2111.8|2115.5|2109.5|44
1686746100000|2023-06-14 12:35:00|2116.5|2110.5|2116.1|2110.1|2116.6|2110.6|2116|2110|13
1686746400000|2023-06-14 12:40:00|2116|2110|2116.3|2110.3|2116.6|2110.6|2115.3|2109.3|29
1686746700000|2023-06-14 12:45:00|2116.6|2110.6|2113.2|2107.2|2116.8|2110.8|2113.1|2107.1|41
1686747000000|2023-06-14 12:50:00|2113.4|2107.4|2110.6|2104.6|2113.5|2107.5|2108.7|2102.7|55
1686747300000|2023-06-14 12:55:00|2110.8|2104.8|2110.1|2104.1|2112.6|2106.6|2109|2103|57
1686747600000|2023-06-14 13:00:00|2110|2104|2105.2|2099.2|2110|2104|2105|2099|153
1686747900000|2023-06-14 13:05:00|2105.1|2099.1|2101.8|2095.8|2106.3|2100.3|2100.4|2094.4|109
1686748200000|2023-06-14 13:10:00|2101.5|2095.5|2099.9|2093.9|2101.8|2095.8|2098.9|2092.9|100
1686748500000|2023-06-14 13:15:00|2100|2094|2099.6|2093.6|2101.6|2095.6|2099.6|2093.6|67
1686748800000|2023-06-14 13:20:00|2099.7|2093.7|2100.6|2094.6|2100.6|2094.6|2099.3|2093.3|61
1686749100000|2023-06-14 13:25:00|2100.5|2094.5|2100.5|2094.5|2100.8|2094.8|2098.5|2092.5|132
1686749400000|2023-06-14 13:30:00|2100.4|2094.4|2104|2098|2104.4|2098.4|2099.6|2093.6|98
1686749700000|2023-06-14 13:35:00|2103.9|2097.9|2102.9|2096.9|2104.1|2098.1|2098.8|2092.8|133
1686750000000|2023-06-14 13:40:00|2103.1|2097.1|2105.4|2099.4|2105.4|2099.4|2102|2096|85
1686750300000|2023-06-14 13:45:00|2105.2|2099.2|2104.6|2098.6|2106|2100|2104.3|2098.3|82
1686750600000|2023-06-14 13:50:00|2104.5|2098.5|2107.6|2101.6|2107.9|2101.9|2104.5|2098.5|36
1686750900000|2023-06-14 13:55:00|2107.5|2101.5|2108.6|2102.6|2109.1|2103.1|2106.6|2100.6|48
1686751200000|2023-06-14 14:00:00|2108.7|2102.7|2107|2101|2108.8|2102.8|2106.2|2100.2|53
1686751500000|2023-06-14 14:05:00|2106.9|2100.9|2106|2100|2107|2101|2105.6|2099.6|28
1686751800000|2023-06-14 14:10:00|2106.5|2100.5|2108.8|2102.8|2108.8|2102.8|2106.4|2100.4|47
1686752100000|2023-06-14 14:15:00|2108|2102|2108.8|2102.8|2108.8|2102.8|2107.8|2101.8|16
1686752400000|2023-06-14 14:20:00|2108.6|2102.6|2112.8|2106.8|2112.8|2106.8|2108.6|2102.6|43
1686752700000|2023-06-14 14:25:00|2112.9|2106.9|2111.8|2105.8|2114.4|2108.4|2111.8|2105.8|47
1686753000000|2023-06-14 14:30:00|2111.5|2105.5|2113.9|2107.9|2113.9|2107.9|2110.1|2104.1|32
1686753300000|2023-06-14 14:35:00|2113.7|2107.7|2111.8|2105.8|2113.9|2107.9|2111.3|2105.3|30
1686753600000|2023-06-14 14:40:00|2111.9|2105.9|2114.4|2108.4|2115.2|2109.2|2111.7|2105.7|47
1686753900000|2023-06-14 14:45:00|2114.2|2108.2|2114.1|2108.1|2114.5|2108.5|2113.4|2107.4|32
1686754200000|2023-06-14 14:50:00|2114.2|2108.2|2111.9|2105.9|2114.6|2108.6|2111.9|2105.9|33
1686754500000|2023-06-14 14:55:00|2111.7|2105.7|2117.1|2111.1|2117.1|2111.1|2111.6|2105.6|72
1686754800000|2023-06-14 15:00:00|2117.3|2111.3|2116.2|2110.2|2117.8|2111.8|2115.3|2109.3|88
1686755100000|2023-06-14 15:05:00|2116.4|2110.4|2119.1|2113.1|2120|2114|2115.8|2109.8|76
1686755400000|2023-06-14 15:10:00|2119|2113|2119.1|2113.1|2119.5|2113.5|2117.4|2111.4|45
1686755700000|2023-06-14 15:15:00|2119.4|2113.4|2120.5|2114.5|2121.8|2115.8|2118.6|2112.6|62
1686756000000|2023-06-14 15:20:00|2120.4|2114.4|2118.9|2112.9|2120.4|2114.4|2116|2110|72
1686756300000|2023-06-14 15:25:00|2119.1|2113.1|2118.6|2112.6|2119.6|2113.6|2118.1|2112.1|44
1686756600000|2023-06-14 15:30:00|2118.9|2112.9|2115.9|2109.9|2119.6|2113.6|2113.7|2107.7|81
1686756900000|2023-06-14 15:35:00|2116.7|2110.7|2116.1|2110.1|2116.7|2110.7|2115.6|2109.6|25
1686757200000|2023-06-14 15:40:00|2116|2110|2117.6|2111.6|2118.4|2112.4|2116|2110|23
1686757500000|2023-06-14 15:45:00|2117.5|2111.5|2119.2|2113.2|2119.2|2113.2|2117.5|2111.5|7
1686757800000|2023-06-14 15:50:00|2119.5|2113.5|2118.7|2112.7|2119.5|2113.5|2118.7|2112.7|4
1686758100000|2023-06-14 15:55:00|2118.5|2112.5|2117.9|2111.9|2118.5|2112.5|2116.4|2110.4|24
1686758400000|2023-06-14 16:00:00|2118.1|2112.1|2117.1|2111.1|2118.1|2112.1|2116.2|2110.2|19
1686758700000|2023-06-14 16:05:00|2116.4|2110.4|2117.1|2111.1|2117.1|2111.1|2115.7|2109.7|36
1686759000000|2023-06-14 16:10:00|2116.9|2110.9|2116.9|2110.9|2117.1|2111.1|2115.7|2109.7|11
1686759300000|2023-06-14 16:15:00|2116.6|2110.6|2116.1|2110.1|2116.6|2110.6|2114.7|2108.7|23
1686759600000|2023-06-14 16:20:00|2115.5|2109.5|2116.1|2110.1|2116.4|2110.4|2114.7|2108.7|20
1686759900000|2023-06-14 16:25:00|2115.9|2109.9|2115.7|2109.7|2116.1|2110.1|2112.7|2106.7|24
1686760200000|2023-06-14 16:30:00|2115.9|2109.9|2116.4|2110.4|2116.4|2110.4|2115.9|2109.9|6
1686760500000|2023-06-14 16:35:00|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|2115.9|2109.9|4
1686760800000|2023-06-14 16:40:00|2116.4|2110.4|2116.1|2110.1|2116.6|2110.6|2116.1|2110.1|5
1686761100000|2023-06-14 16:45:00|2116|2110|2115.6|2109.6|2116.5|2110.5|2115|2109|11
1686761400000|2023-06-14 16:50:00|2116.1|2110.1|2117.5|2111.5|2117.5|2111.5|2116.1|2110.1|7
1686761700000|2023-06-14 16:55:00|2117.4|2111.4|2116.9|2110.9|2117.4|2111.4|2116.2|2110.2|14
1686762000000|2023-06-14 17:00:00|2116.7|2110.7|2117|2111|2117.4|2111.4|2116.6|2110.6|6
1686762300000|2023-06-14 17:05:00|2117.1|2111.1|2117.3|2111.3|2117.8|2111.8|2117.1|2111.1|6
1686762600000|2023-06-14 17:10:00|2117.1|2111.1|2116.6|2110.6|2117.1|2111.1|2116.6|2110.6|3
1686762900000|2023-06-14 17:15:00|2116.9|2110.9|2118.5|2112.5|2118.7|2112.7|2116.9|2110.9|7
1686763200000|2023-06-14 17:20:00|2118.6|2112.6|2119.4|2113.4|2120.5|2114.5|2118.6|2112.6|15
1686763500000|2023-06-14 17:25:00|2119.3|2113.3|2120.2|2114.2|2120.2|2114.2|2119|2113|5
1686763800000|2023-06-14 17:30:00|2119.7|2113.7|2118.5|2112.5|2120.7|2114.7|2118.5|2112.5|17
1686764100000|2023-06-14 17:35:00|2118.1|2112.1|2119.6|2113.6|2119.6|2113.6|2118.1|2112.1|5
1686764400000|2023-06-14 17:40:00|2119.9|2113.9|2120.2|2114.2|2120.2|2114.2|2119.9|2113.9|2
1686764700000|2023-06-14 17:45:00|2120.4|2114.4|2119.6|2113.6|2120.4|2114.4|2119.6|2113.6|4
1686765000000|2023-06-14 17:50:00|2120.1|2114.1|2119.9|2113.9|2120.4|2114.4|2119.9|2113.9|6
1686765300000|2023-06-14 17:55:00|2120.1|2114.1|2119|2113|2120.7|2114.7|2118.2|2112.2|24
1686787200000|2023-06-15 00:00:00|2118|2112|2117.7|2111.7|2118.1|2112.1|2117.7|2111.7|4
1686787500000|2023-06-15 00:05:00|2117.6|2111.6|2117.5|2111.5|2117.6|2111.6|2117.5|2111.5|2
1686787800000|2023-06-15 00:10:00|2117.4|2111.4|2115.7|2109.7|2117.4|2111.4|2115.7|2109.7|4
1686790200000|2023-06-15 00:50:00|2114.7|2108.7|2114.2|2108.2|2114.7|2108.7|2114.2|2108.2|3
1686790500000|2023-06-15 00:55:00|2114|2108|2112.5|2106.5|2114|2108|2111.7|2105.7|19
1686790800000|2023-06-15 01:00:00|2112.7|2106.7|2106.5|2100.5|2112.7|2106.7|2106|2100|33
1686791100000|2023-06-15 01:05:00|2105.7|2099.7|2105.7|2099.7|2107.5|2101.5|2105.7|2099.7|20
1686791400000|2023-06-15 01:10:00|2106|2100|2106.2|2100.2|2107.7|2101.7|2104.7|2098.7|24
1686791700000|2023-06-15 01:15:00|2106|2100|2104.5|2098.5|2106.2|2100.2|2104.2|2098.2|9
1686792000000|2023-06-15 01:20:00|2104.7|2098.7|2104.2|2098.2|2105|2099|2103.2|2097.2|22
1686792300000|2023-06-15 01:25:00|2104|2098|2103.5|2097.5|2104|2098|2101.2|2095.2|24
1686792600000|2023-06-15 01:30:00|2103.2|2097.2|2101.2|2095.2|2103.5|2097.5|2101.2|2095.2|12
1686792900000|2023-06-15 01:35:00|2101.5|2095.5|2099|2093|2102.5|2096.5|2098.7|2092.7|23
1686793200000|2023-06-15 01:40:00|2099.1|2093.1|2098.2|2092.2|2099.2|2093.2|2097|2091|17
1686793500000|2023-06-15 01:45:00|2098.5|2092.5|2096.7|2090.7|2098.5|2092.5|2096.7|2090.7|14
1686793800000|2023-06-15 01:50:00|2097|2091|2097.2|2091.2|2098.5|2092.5|2095.5|2089.5|23
1686794100000|2023-06-15 01:55:00|2096.7|2090.7|2095.2|2089.2|2097|2091|2095.2|2089.2|33
1686794400000|2023-06-15 02:00:00|2094.7|2088.7|2096.9|2090.9|2096.9|2090.9|2094.5|2088.5|38
1686794700000|2023-06-15 02:05:00|2096.7|2090.7|2095.2|2089.2|2096.7|2090.7|2095.2|2089.2|15
1686795000000|2023-06-15 02:10:00|2094.7|2088.7|2094.2|2088.2|2094.7|2088.7|2094.2|2088.2|8
1686795300000|2023-06-15 02:15:00|2094.7|2088.7|2095|2089|2095.2|2089.2|2094.5|2088.5|6
1686795600000|2023-06-15 02:20:00|2095.1|2089.1|2094.5|2088.5|2095.4|2089.4|2094.5|2088.5|4
1686796200000|2023-06-15 02:30:00|2093.7|2087.7|2092.5|2086.5|2094.2|2088.2|2092.5|2086.5|10
1686796500000|2023-06-15 02:35:00|2092.1|2086.1|2092.7|2086.7|2093.8|2087.8|2090.9|2084.9|29
1686796800000|2023-06-15 02:40:00|2093.5|2087.5|2092.2|2086.2|2093.5|2087.5|2091.5|2085.5|8
1686797100000|2023-06-15 02:45:00|2092.5|2086.5|2091.9|2085.9|2094.2|2088.2|2090.7|2084.7|22
1686797400000|2023-06-15 02:50:00|2091.7|2085.7|2091.7|2085.7|2091.7|2085.7|2091.2|2085.2|7
1686797700000|2023-06-15 02:55:00|2091.9|2085.9|2091.5|2085.5|2092|2086|2091.5|2085.5|12
1686798000000|2023-06-15 03:00:00|2091.7|2085.7|2092.5|2086.5|2094|2088|2091.7|2085.7|24
1686798300000|2023-06-15 03:05:00|2092.7|2086.7|2092.7|2086.7|2093|2087|2092.7|2086.7|13
1686798600000|2023-06-15 03:10:00|2092.5|2086.5|2093.7|2087.7|2093.9|2087.9|2092.2|2086.2|13
1686798900000|2023-06-15 03:15:00|2093.6|2087.6|2093.5|2087.5|2093.6|2087.6|2093.5|2087.5|4
1686799200000|2023-06-15 03:20:00|2093.6|2087.6|2092|2086|2094|2088|2092|2086|9
1686799500000|2023-06-15 03:25:00|2092.2|2086.2|2092|2086|2092.7|2086.7|2091.7|2085.7|12
1686799800000|2023-06-15 03:30:00|2091.6|2085.6|2093|2087|2093|2087|2091.5|2085.5|16
1686800100000|2023-06-15 03:35:00|2092.8|2086.8|2092.7|2086.7|2092.8|2086.8|2092.7|2086.7|2
1686801000000|2023-06-15 03:50:00|2092.6|2086.6|2092.5|2086.5|2092.6|2086.6|2092.5|2086.5|2
1686801300000|2023-06-15 03:55:00|2093|2087|2092.6|2086.6|2093|2087|2092.6|2086.6|3
1686802200000|2023-06-15 04:10:00|2092.7|2086.7|2092.6|2086.6|2092.7|2086.7|2092.6|2086.6|2
1686802500000|2023-06-15 04:15:00|2092.5|2086.5|2092|2086|2092.5|2086.5|2092|2086|4
1686803100000|2023-06-15 04:25:00|2091.8|2085.8|2091.7|2085.7|2091.8|2085.8|2091.7|2085.7|2
1686803400000|2023-06-15 04:30:00|2091.9|2085.9|2092.7|2086.7|2092.7|2086.7|2091.9|2085.9|4
1686803700000|2023-06-15 04:35:00|2092.6|2086.6|2092.7|2086.7|2092.7|2086.7|2092.6|2086.6|2
1686804000000|2023-06-15 04:40:00|2092.6|2086.6|2093.2|2087.2|2093.5|2087.5|2092.6|2086.6|5
1686804300000|2023-06-15 04:45:00|2093.5|2087.5|2094|2088|2094|2088|2093.5|2087.5|4
1686804900000|2023-06-15 04:55:00|2094.2|2088.2|2096.5|2090.5|2096.5|2090.5|2094.2|2088.2|8
1686805200000|2023-06-15 05:00:00|2096.2|2090.2|2095.2|2089.2|2096.2|2090.2|2095.2|2089.2|2
1686805500000|2023-06-15 05:05:00|2095.1|2089.1|2095|2089|2095.1|2089.1|2095|2089|2
1686805800000|2023-06-15 05:10:00|2094.7|2088.7|2094|2088|2095.2|2089.2|2093.5|2087.5|11
1686806100000|2023-06-15 05:15:00|2094.2|2088.2|2094.2|2088.2|2094.2|2088.2|2094|2088|4
1686806400000|2023-06-15 05:20:00|2094.4|2088.4|2094.7|2088.7|2094.8|2088.8|2094.4|2088.4|3
1686806700000|2023-06-15 05:25:00|2094.9|2088.9|2096.5|2090.5|2096.5|2090.5|2094.9|2088.9|10
1686807000000|2023-06-15 05:30:00|2096.7|2090.7|2097|2091|2097.5|2091.5|2096|2090|34
1686807300000|2023-06-15 05:35:00|2097.2|2091.2|2099.2|2093.2|2099.2|2093.2|2097.2|2091.2|19
1686807900000|2023-06-15 05:45:00|2100|2094|2102.2|2096.2|2102.2|2096.2|2099.7|2093.7|15
1686808200000|2023-06-15 05:50:00|2102|2096|2102|2096|2102.2|2096.2|2101.7|2095.7|4
1686808500000|2023-06-15 05:55:00|2101.7|2095.7|2102|2096|2102.2|2096.2|2101.7|2095.7|4
1686808800000|2023-06-15 06:00:00|2101.7|2095.7|2101.7|2095.7|2101.7|2095.7|2099.7|2093.7|21
1686809100000|2023-06-15 06:05:00|2101.5|2095.5|2100.5|2094.5|2101.5|2095.5|2100.2|2094.2|5
1686809400000|2023-06-15 06:10:00|2100.2|2094.2|2102.2|2096.2|2103.5|2097.5|2100.2|2094.2|18
1686809700000|2023-06-15 06:15:00|2102|2096|2099.5|2093.5|2102|2096|2099.5|2093.5|29
1686810000000|2023-06-15 06:20:00|2099.6|2093.6|2100.1|2094.1|2100.8|2094.8|2099.2|2093.2|51
1686810300000|2023-06-15 06:25:00|2100.4|2094.4|2102.3|2096.3|2102.3|2096.3|2099.8|2093.8|44
1686810600000|2023-06-15 06:30:00|2102.4|2096.4|2099.3|2093.3|2102.8|2096.8|2099.3|2093.3|13
1686810900000|2023-06-15 06:35:00|2099.1|2093.1|2101.8|2095.8|2101.8|2095.8|2099.1|2093.1|9
1686811200000|2023-06-15 06:40:00|2101.6|2095.6|2100.1|2094.1|2101.6|2095.6|2099.8|2093.8|6
1686811500000|2023-06-15 06:45:00|2099.8|2093.8|2100.1|2094.1|2100.1|2094.1|2099.8|2093.8|2
1686811800000|2023-06-15 06:50:00|2100.2|2094.2|2103.1|2097.1|2103.1|2097.1|2100.2|2094.2|17
1686812100000|2023-06-15 06:55:00|2103.3|2097.3|2106.9|2100.9|2106.9|2100.9|2103|2097|64
1686812400000|2023-06-15 07:00:00|2107|2101|2108.4|2102.4|2108.4|2102.4|2105.6|2099.6|40
1686812700000|2023-06-15 07:05:00|2108.8|2102.8|2114.6|2108.6|2115.2|2109.2|2108.6|2102.6|68
1686813000000|2023-06-15 07:10:00|2114.5|2108.5|2114|2108|2115.1|2109.1|2113.7|2107.7|34
1686813300000|2023-06-15 07:15:00|2114.1|2108.1|2117.2|2111.2|2118.3|2112.3|2113.9|2107.9|37
1686813600000|2023-06-15 07:20:00|2117.1|2111.1|2118.5|2112.5|2119.2|2113.2|2116.5|2110.5|38
1686813900000|2023-06-15 07:25:00|2118.6|2112.6|2116.7|2110.7|2119.1|2113.1|2116.2|2110.2|30
1686814200000|2023-06-15 07:30:00|2116.6|2110.6|2116.6|2110.6|2117.4|2111.4|2115.7|2109.7|35
1686814500000|2023-06-15 07:35:00|2116.9|2110.9|2115|2109|2117.5|2111.5|2115|2109|22
1686814800000|2023-06-15 07:40:00|2115.1|2109.1|2115.9|2109.9|2115.9|2109.9|2114.2|2108.2|22
1686815100000|2023-06-15 07:45:00|2115.6|2109.6|2114.9|2108.9|2117|2111|2114.6|2108.6|13
1686815400000|2023-06-15 07:50:00|2114.6|2108.6|2114.9|2108.9|2115.1|2109.1|2113.2|2107.2|26
1686815700000|2023-06-15 07:55:00|2114.6|2108.6|2115.9|2109.9|2115.9|2109.9|2114.6|2108.6|8
1686816000000|2023-06-15 08:00:00|2116|2110|2121.9|2115.9|2121.9|2115.9|2116|2110|28
1686816300000|2023-06-15 08:05:00|2122|2116|2121|2115|2122.4|2116.4|2120.8|2114.8|34
1686816600000|2023-06-15 08:10:00|2120.9|2114.9|2118.5|2112.5|2120.9|2114.9|2118.1|2112.1|47
1686816900000|2023-06-15 08:15:00|2118.4|2112.4|2116.6|2110.6|2118.4|2112.4|2116|2110|23
1686817200000|2023-06-15 08:20:00|2116.7|2110.7|2115.6|2109.6|2118.2|2112.2|2115.2|2109.2|42
1686817500000|2023-06-15 08:25:00|2115.5|2109.5|2115.6|2109.6|2115.6|2109.6|2114.4|2108.4|15
1686817800000|2023-06-15 08:30:00|2115.7|2109.7|2118.9|2112.9|2119.3|2113.3|2115.7|2109.7|32
1686818100000|2023-06-15 08:35:00|2119|2113|2119.1|2113.1|2119.1|2113.1|2118.6|2112.6|9
1686818400000|2023-06-15 08:40:00|2119.2|2113.2|2121.8|2115.8|2121.8|2115.8|2119.2|2113.2|26
1686818700000|2023-06-15 08:45:00|2121.5|2115.5|2122.3|2116.3|2122.5|2116.5|2121|2115|18
1686819000000|2023-06-15 08:50:00|2121.9|2115.9|2121.6|2115.6|2122.4|2116.4|2121.6|2115.6|18
1686819300000|2023-06-15 08:55:00|2121.7|2115.7|2121.8|2115.8|2122.3|2116.3|2121.6|2115.6|21
1686819600000|2023-06-15 09:00:00|2121.9|2115.9|2122.4|2116.4|2122.4|2116.4|2121.3|2115.3|18
1686819900000|2023-06-15 09:05:00|2122.6|2116.6|2122.1|2116.1|2122.6|2116.6|2121.6|2115.6|19
1686820200000|2023-06-15 09:10:00|2122|2116|2122.3|2116.3|2122.3|2116.3|2119.6|2113.6|39
1686820500000|2023-06-15 09:15:00|2122.5|2116.5|2122.1|2116.1|2122.5|2116.5|2121.6|2115.6|21
1686820800000|2023-06-15 09:20:00|2122.2|2116.2|2121.8|2115.8|2122.3|2116.3|2121.8|2115.8|3
1686821100000|2023-06-15 09:25:00|2122.1|2116.1|2122.3|2116.3|2122.3|2116.3|2121.8|2115.8|9
1686821400000|2023-06-15 09:30:00|2122.5|2116.5|2125.6|2119.6|2125.6|2119.6|2122.3|2116.3|21
1686821700000|2023-06-15 09:35:00|2125.5|2119.5|2125.5|2119.5|2125.6|2119.6|2124.6|2118.6|45
1686822000000|2023-06-15 09:40:00|2125.6|2119.6|2123.3|2117.3|2127.3|2121.3|2123.2|2117.2|50
1686822300000|2023-06-15 09:45:00|2123.4|2117.4|2125.5|2119.5|2125.5|2119.5|2123.4|2117.4|14
1686822600000|2023-06-15 09:50:00|2125.7|2119.7|2126|2120|2127.1|2121.1|2125.3|2119.3|28
1686822900000|2023-06-15 09:55:00|2125.9|2119.9|2124|2118|2125.9|2119.9|2123.2|2117.2|33
1686823200000|2023-06-15 10:00:00|2124.1|2118.1|2123.9|2117.9|2124.5|2118.5|2123.5|2117.5|15
1686823500000|2023-06-15 10:05:00|2124|2118|2125.3|2119.3|2125.7|2119.7|2124|2118|16
1686823800000|2023-06-15 10:10:00|2125.2|2119.2|2124|2118|2125.2|2119.2|2124|2118|5
1686824100000|2023-06-15 10:15:00|2124.1|2118.1|2123.4|2117.4|2125.8|2119.8|2123.3|2117.3|37
1686824400000|2023-06-15 10:20:00|2123.3|2117.3|2124|2118|2124.4|2118.4|2122.6|2116.6|34
1686824700000|2023-06-15 10:25:00|2123.7|2117.7|2123.9|2117.9|2125.2|2119.2|2123.5|2117.5|34
1686825000000|2023-06-15 10:30:00|2124|2118|2125.7|2119.7|2125.7|2119.7|2124|2118|29
1686825300000|2023-06-15 10:35:00|2125.9|2119.9|2126|2120|2126.9|2120.9|2125.7|2119.7|19
1686825600000|2023-06-15 10:40:00|2126.1|2120.1|2126.2|2120.2|2126.5|2120.5|2126|2120|10
1686825900000|2023-06-15 10:45:00|2126.4|2120.4|2126.8|2120.8|2127|2121|2126.4|2120.4|5
1686826200000|2023-06-15 10:50:00|2126.7|2120.7|2126|2120|2126.8|2120.8|2124.5|2118.5|19
1686826500000|2023-06-15 10:55:00|2126.1|2120.1|2126|2120|2126.5|2120.5|2126|2120|8
1686826800000|2023-06-15 11:00:00|2126.2|2120.2|2127.2|2121.2|2127.2|2121.2|2126.1|2120.1|13
1686827100000|2023-06-15 11:05:00|2127.3|2121.3|2129|2123|2129.5|2123.5|2127.2|2121.2|34
1686827400000|2023-06-15 11:10:00|2129.2|2123.2|2127.7|2121.7|2129.2|2123.2|2127.1|2121.1|37
1686827700000|2023-06-15 11:15:00|2127.3|2121.3|2127.4|2121.4|2127.4|2121.4|2125.4|2119.4|38
1686828000000|2023-06-15 11:20:00|2127.5|2121.5|2128.6|2122.6|2129.5|2123.5|2127.5|2121.5|16
1686828300000|2023-06-15 11:25:00|2128.9|2122.9|2127.5|2121.5|2129|2123|2127.2|2121.2|26
1686828600000|2023-06-15 11:30:00|2126.9|2120.9|2127.4|2121.4|2127.5|2121.5|2125.5|2119.5|24
1686828900000|2023-06-15 11:35:00|2127.5|2121.5|2127|2121|2127.5|2121.5|2126.2|2120.2|8
1686829200000|2023-06-15 11:40:00|2127.2|2121.2|2132.3|2126.3|2132.5|2126.5|2127.2|2121.2|50
1686829500000|2023-06-15 11:45:00|2132.5|2126.5|2133|2127|2134.4|2128.4|2132|2126|34
1686829800000|2023-06-15 11:50:00|2133.1|2127.1|2134.5|2128.5|2135.5|2129.5|2132.7|2126.7|38
1686830100000|2023-06-15 11:55:00|2134.4|2128.4|2133.6|2127.6|2134.4|2128.4|2132.7|2126.7|42
1686830400000|2023-06-15 12:00:00|2133.9|2127.9|2135.3|2129.3|2135.3|2129.3|2133.7|2127.7|16
1686830700000|2023-06-15 12:05:00|2135.1|2129.1|2134.8|2128.8|2135.1|2129.1|2134.5|2128.5|11
1686831000000|2023-06-15 12:10:00|2134.9|2128.9|2135.8|2129.8|2135.8|2129.8|2134.9|2128.9|5
1686831300000|2023-06-15 12:15:00|2135.7|2129.7|2137|2131|2137.5|2131.5|2135.7|2129.7|23
1686831600000|2023-06-15 12:20:00|2136.8|2130.8|2136.4|2130.4|2136.8|2130.8|2132.5|2126.5|39
1686831900000|2023-06-15 12:25:00|2136.1|2130.1|2136|2130|2137.3|2131.3|2134.8|2128.8|20
1686832200000|2023-06-15 12:30:00|2136.1|2130.1|2137|2131|2137.1|2131.1|2136|2130|30
1686832500000|2023-06-15 12:35:00|2137.3|2131.3|2134.5|2128.5|2137.3|2131.3|2134.5|2128.5|24
1686832800000|2023-06-15 12:40:00|2134.8|2128.8|2136|2130|2136|2130|2134.8|2128.8|15
1686833100000|2023-06-15 12:45:00|2136.3|2130.3|2135.8|2129.8|2136.8|2130.8|2135.5|2129.5|10
1686833400000|2023-06-15 12:50:00|2135.3|2129.3|2131|2125|2135.5|2129.5|2131|2125|46
1686833700000|2023-06-15 12:55:00|2131.1|2125.1|2132.5|2126.5|2132.8|2126.8|2131.1|2125.1|27
1686834000000|2023-06-15 13:00:00|2132.1|2126.1|2125.3|2119.3|2132.8|2126.8|2125.3|2119.3|153
1686834300000|2023-06-15 13:05:00|2125.1|2119.1|2121|2115|2125.8|2119.8|2121|2115|74
1686834600000|2023-06-15 13:10:00|2120.6|2114.6|2122.8|2116.8|2123.8|2117.8|2119.8|2113.8|59
1686834900000|2023-06-15 13:15:00|2122.6|2116.6|2121.8|2115.8|2122.8|2116.8|2121.3|2115.3|22
1686835200000|2023-06-15 13:20:00|2121.9|2115.9|2125.9|2119.9|2126.4|2120.4|2121.9|2115.9|55
1686835500000|2023-06-15 13:25:00|2125.6|2119.6|2125.8|2119.8|2125.9|2119.9|2125.3|2119.3|20
1686835800000|2023-06-15 13:30:00|2125.5|2119.5|2124.8|2118.8|2125.5|2119.5|2124.8|2118.8|13
1686836100000|2023-06-15 13:35:00|2125|2119|2125.3|2119.3|2125.8|2119.8|2124.8|2118.8|20
1686836400000|2023-06-15 13:40:00|2125.5|2119.5|2125|2119|2125.8|2119.8|2124|2118|37
1686836700000|2023-06-15 13:45:00|2125.1|2119.1|2126|2120|2127.4|2121.4|2125.1|2119.1|38
1686837000000|2023-06-15 13:50:00|2126.1|2120.1|2127|2121|2127.3|2121.3|2126.1|2120.1|10
1686837300000|2023-06-15 13:55:00|2126.9|2120.9|2127|2121|2127.3|2121.3|2126.3|2120.3|24
1686837600000|2023-06-15 14:00:00|2126.9|2120.9|2127.3|2121.3|2127.3|2121.3|2126.8|2120.8|4
1686837900000|2023-06-15 14:05:00|2126.8|2120.8|2126|2120|2127|2121|2125.8|2119.8|15
1686838200000|2023-06-15 14:10:00|2126.3|2120.3|2125.8|2119.8|2126.8|2120.8|2125.8|2119.8|19
1686838500000|2023-06-15 14:15:00|2125.9|2119.9|2127.8|2121.8|2127.8|2121.8|2125.8|2119.8|23
1686838800000|2023-06-15 14:20:00|2128.1|2122.1|2128.4|2122.4|2130.1|2124.1|2128|2122|33
1686839100000|2023-06-15 14:25:00|2128.5|2122.5|2128.6|2122.6|2129.3|2123.3|2127.3|2121.3|39
1686839400000|2023-06-15 14:30:00|2128.5|2122.5|2130.5|2124.5|2130.5|2124.5|2128.5|2122.5|9
1686839700000|2023-06-15 14:35:00|2130.6|2124.6|2131|2125|2131.6|2125.6|2130.5|2124.5|22
1686840000000|2023-06-15 14:40:00|2131.1|2125.1|2131.3|2125.3|2132.9|2126.9|2131.1|2125.1|36
1686840300000|2023-06-15 14:45:00|2131.5|2125.5|2135.4|2129.4|2135.4|2129.4|2131.5|2125.5|50
1686840600000|2023-06-15 14:50:00|2135.5|2129.5|2134.3|2128.3|2136|2130|2134|2128|19
1686840900000|2023-06-15 14:55:00|2133.8|2127.8|2134.8|2128.8|2134.8|2128.8|2133.8|2127.8|19
1686841200000|2023-06-15 15:00:00|2134.5|2128.5|2134.9|2128.9|2137.5|2131.5|2133.7|2127.7|52
1686841500000|2023-06-15 15:05:00|2135|2129|2133|2127|2135.9|2129.9|2132.6|2126.6|79
1686841800000|2023-06-15 15:10:00|2132.9|2126.9|2133.3|2127.3|2134|2128|2131.7|2125.7|55
1686842100000|2023-06-15 15:15:00|2132.8|2126.8|2134.4|2128.4|2135|2129|2132.2|2126.2|73
1686842400000|2023-06-15 15:20:00|2134.1|2128.1|2135.6|2129.6|2136.2|2130.2|2133.9|2127.9|38
1686842700000|2023-06-15 15:25:00|2135.9|2129.9|2135.7|2129.7|2136.5|2130.5|2134.5|2128.5|50
1686843000000|2023-06-15 15:30:00|2136.1|2130.1|2135.2|2129.2|2136.1|2130.1|2135.2|2129.2|7
1686843300000|2023-06-15 15:35:00|2135|2129|2135|2129|2135.2|2129.2|2134.7|2128.7|7
1686843600000|2023-06-15 15:40:00|2134.5|2128.5|2132.5|2126.5|2134.5|2128.5|2132.5|2126.5|14
1686843900000|2023-06-15 15:45:00|2132.2|2126.2|2131.7|2125.7|2132.2|2126.2|2131.1|2125.1|17
1686844200000|2023-06-15 15:50:00|2132|2126|2132.2|2126.2|2132.5|2126.5|2132|2126|6
1686844500000|2023-06-15 15:55:00|2132|2126|2131.5|2125.5|2132.2|2126.2|2131.5|2125.5|14
1686845100000|2023-06-15 16:05:00|2131.6|2125.6|2131.7|2125.7|2132.5|2126.5|2130.7|2124.7|27
1686845400000|2023-06-15 16:10:00|2131.9|2125.9|2131.2|2125.2|2131.9|2125.9|2131|2125|10
1686845700000|2023-06-15 16:15:00|2131|2125|2130.7|2124.7|2131.2|2125.2|2130.7|2124.7|8
1686846000000|2023-06-15 16:20:00|2131|2125|2130.7|2124.7|2131|2125|2130.7|2124.7|2
1686846300000|2023-06-15 16:25:00|2130.5|2124.5|2131.1|2125.1|2131.5|2125.5|2129.5|2123.5|15
1686846600000|2023-06-15 16:30:00|2131.4|2125.4|2131.4|2125.4|2131.4|2125.4|2131|2125|9
1686846900000|2023-06-15 16:35:00|2131.6|2125.6|2130.9|2124.9|2131.6|2125.6|2130.9|2124.9|4
1686847500000|2023-06-15 16:45:00|2131|2125|2131.4|2125.4|2131.4|2125.4|2131|2125|3
1686847800000|2023-06-15 16:50:00|2131.6|2125.6|2132.2|2126.2|2132.2|2126.2|2131.1|2125.1|5
1686848100000|2023-06-15 16:55:00|2132.1|2126.1|2133|2127|2133.2|2127.2|2131.5|2125.5|17
1686848400000|2023-06-15 17:00:00|2132.9|2126.9|2131.8|2125.8|2132.9|2126.9|2131.8|2125.8|7
1686849000000|2023-06-15 17:10:00|2131.2|2125.2|2131.6|2125.6|2131.6|2125.6|2131.2|2125.2|2
1686849300000|2023-06-15 17:15:00|2132|2126|2132.4|2126.4|2132.4|2126.4|2132|2126|3
1686850200000|2023-06-15 17:30:00|2132.6|2126.6|2133|2127|2133.2|2127.2|2132.6|2126.6|4
1686850500000|2023-06-15 17:35:00|2132.8|2126.8|2132.5|2126.5|2132.8|2126.8|2132.5|2126.5|2
1686850800000|2023-06-15 17:40:00|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|1
1686851400000|2023-06-15 17:50:00|2132.5|2126.5|2132.5|2126.5|2132.5|2126.5|2132.5|2126.5|1
1686851700000|2023-06-15 17:55:00|2132.8|2126.8|2131.6|2125.6|2134.1|2128.1|2131.6|2125.6|16
1686873600000|2023-06-16 00:00:00|2131.1|2125.1|2128.8|2122.8|2131.1|2125.1|2128.8|2122.8|5
1686873900000|2023-06-16 00:05:00|2128.9|2122.9|2130.1|2124.1|2130.3|2124.3|2128.9|2122.9|3
1686874200000|2023-06-16 00:10:00|2130.3|2124.3|2130.6|2124.6|2130.6|2124.6|2130.3|2124.3|2
1686876600000|2023-06-16 00:50:00|2130.7|2124.7|2129.3|2123.3|2130.7|2124.7|2129.3|2123.3|5
1686876900000|2023-06-16 00:55:00|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|1
1686877200000|2023-06-16 01:00:00|2129.8|2123.8|2129.1|2123.1|2130.1|2124.1|2129.1|2123.1|5
1686877500000|2023-06-16 01:05:00|2128.8|2122.8|2131.3|2125.3|2131.3|2125.3|2128.8|2122.8|19
1686877800000|2023-06-16 01:10:00|2130.9|2124.9|2130.3|2124.3|2131|2125|2129.6|2123.6|7
1686878100000|2023-06-16 01:15:00|2130.1|2124.1|2129.3|2123.3|2130.1|2124.1|2129.3|2123.3|6
1686878400000|2023-06-16 01:20:00|2129.1|2123.1|2129.1|2123.1|2129.1|2123.1|2129.1|2123.1|1
1686878700000|2023-06-16 01:25:00|2129.3|2123.3|2130.6|2124.6|2130.6|2124.6|2129.3|2123.3|5
1686879000000|2023-06-16 01:30:00|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|1
1686879300000|2023-06-16 01:35:00|2130.6|2124.6|2131.1|2125.1|2131.1|2125.1|2130.6|2124.6|5
1686879600000|2023-06-16 01:40:00|2131|2125|2131.6|2125.6|2131.6|2125.6|2130.8|2124.8|5
1686879900000|2023-06-16 01:45:00|2131.3|2125.3|2132.1|2126.1|2132.1|2126.1|2131.3|2125.3|9
1686880200000|2023-06-16 01:50:00|2131.6|2125.6|2131.8|2125.8|2131.8|2125.8|2131.6|2125.6|2
1686880500000|2023-06-16 01:55:00|2131.3|2125.3|2130.3|2124.3|2131.3|2125.3|2130.3|2124.3|5
1686880800000|2023-06-16 02:00:00|2130.1|2124.1|2128.3|2122.3|2130.1|2124.1|2128.3|2122.3|8
1686881100000|2023-06-16 02:05:00|2128.1|2122.1|2126.8|2120.8|2128.3|2122.3|2126.8|2120.8|10
1686881400000|2023-06-16 02:10:00|2127|2121|2127.3|2121.3|2127.6|2121.6|2126.8|2120.8|6
1686881700000|2023-06-16 02:15:00|2127|2121|2127.3|2121.3|2127.6|2121.6|2127|2121|5
1686882000000|2023-06-16 02:20:00|2127.1|2121.1|2127.3|2121.3|2127.3|2121.3|2127.1|2121.1|4
1686882300000|2023-06-16 02:25:00|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|1
1686882600000|2023-06-16 02:30:00|2126.6|2120.6|2126.1|2120.1|2127|2121|2125.8|2119.8|15
1686882900000|2023-06-16 02:35:00|2126.5|2120.5|2126.3|2120.3|2126.5|2120.5|2126.3|2120.3|2
1686883200000|2023-06-16 02:40:00|2126.1|2120.1|2126|2120|2126.6|2120.6|2126|2120|8
1686883500000|2023-06-16 02:45:00|2125.8|2119.8|2126.6|2120.6|2126.8|2120.8|2125.3|2119.3|16
1686883800000|2023-06-16 02:50:00|2126.8|2120.8|2127.3|2121.3|2127.6|2121.6|2126.8|2120.8|8
1686884100000|2023-06-16 02:55:00|2127.6|2121.6|2127.3|2121.3|2127.6|2121.6|2127.3|2121.3|9
1686884400000|2023-06-16 03:00:00|2127.6|2121.6|2129|2123|2129.1|2123.1|2127.3|2121.3|12
1686884700000|2023-06-16 03:05:00|2128.5|2122.5|2129|2123|2129|2123|2127.3|2121.3|10
1686885000000|2023-06-16 03:10:00|2128.9|2122.9|2129.3|2123.3|2129.3|2123.3|2128.8|2122.8|5
1686885300000|2023-06-16 03:15:00|2129.8|2123.8|2129.6|2123.6|2130.8|2124.8|2128.8|2122.8|13
1686885600000|2023-06-16 03:20:00|2129.7|2123.7|2131.8|2125.8|2131.8|2125.8|2129.7|2123.7|11
1686885900000|2023-06-16 03:25:00|2132.1|2126.1|2132.5|2126.5|2133.8|2127.8|2132.1|2126.1|8
1686886200000|2023-06-16 03:30:00|2132.3|2126.3|2132.4|2126.4|2132.4|2126.4|2132|2126|6
1686886500000|2023-06-16 03:35:00|2132.5|2126.5|2132.3|2126.3|2132.5|2126.5|2132.3|2126.3|2
1686886800000|2023-06-16 03:40:00|2132.4|2126.4|2132.6|2126.6|2132.6|2126.6|2132.4|2126.4|2
1686887400000|2023-06-16 03:50:00|2132.5|2126.5|2130.7|2124.7|2132.5|2126.5|2130.7|2124.7|6
1686887700000|2023-06-16 03:55:00|2130.5|2124.5|2130|2124|2130.5|2124.5|2130|2124|4
1686888300000|2023-06-16 04:05:00|2130.3|2124.3|2130.3|2124.3|2130.5|2124.5|2130|2124|6
1686888900000|2023-06-16 04:15:00|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|1
1686889200000|2023-06-16 04:20:00|2130.8|2124.8|2131|2125|2131|2125|2130.8|2124.8|3
1686889500000|2023-06-16 04:25:00|2131.3|2125.3|2131.5|2125.5|2131.5|2125.5|2131.3|2125.3|3
1686891600000|2023-06-16 05:00:00|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|1
1686893100000|2023-06-16 05:25:00|2132.5|2126.5|2133.6|2127.6|2133.6|2127.6|2132.5|2126.5|4
1686893400000|2023-06-16 05:30:00|2133.3|2127.3|2134.1|2128.1|2134.3|2128.3|2131.8|2125.8|29
1686893700000|2023-06-16 05:35:00|2134|2128|2132.1|2126.1|2134.8|2128.8|2130.5|2124.5|41
1686894000000|2023-06-16 05:40:00|2132.3|2126.3|2133.1|2127.1|2133.1|2127.1|2132.1|2126.1|8
1686894300000|2023-06-16 05:45:00|2133.6|2127.6|2134.1|2128.1|2134.6|2128.6|2133.6|2127.6|13
1686894600000|2023-06-16 05:50:00|2133.8|2127.8|2133.3|2127.3|2134.1|2128.1|2132.1|2126.1|31
1686894900000|2023-06-16 05:55:00|2132.8|2126.8|2127.5|2121.5|2133.3|2127.3|2127|2121|76
1686895200000|2023-06-16 06:00:00|2127.6|2121.6|2125.3|2119.3|2129.3|2123.3|2125.3|2119.3|56
1686895500000|2023-06-16 06:05:00|2125.2|2119.2|2122.1|2116.1|2125.2|2119.2|2121.8|2115.8|67
1686895800000|2023-06-16 06:10:00|2121.8|2115.8|2123.6|2117.6|2124.3|2118.3|2121.1|2115.1|85
1686896100000|2023-06-16 06:15:00|2123.5|2117.5|2126.2|2120.2|2126.3|2120.3|2123.5|2117.5|50
1686896400000|2023-06-16 06:20:00|2125.8|2119.8|2127.8|2121.8|2128.8|2122.8|2125.8|2119.8|31
1686896700000|2023-06-16 06:25:00|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|2127.3|2121.3|15
1686897000000|2023-06-16 06:30:00|2128.3|2122.3|2131.3|2125.3|2131.3|2125.3|2128.3|2122.3|21
1686897300000|2023-06-16 06:35:00|2131.6|2125.6|2132.3|2126.3|2132.8|2126.8|2131.6|2125.6|13
1686897600000|2023-06-16 06:40:00|2132.1|2126.1|2130.3|2124.3|2132.1|2126.1|2130.1|2124.1|18
1686897900000|2023-06-16 06:45:00|2130.6|2124.6|2128.8|2122.8|2131.3|2125.3|2128.6|2122.6|22
1686898200000|2023-06-16 06:50:00|2129.1|2123.1|2130.6|2124.6|2132.8|2126.8|2129.1|2123.1|36
1686898500000|2023-06-16 06:55:00|2130.4|2124.4|2129.9|2123.9|2131.4|2125.4|2129.4|2123.4|25
1686898800000|2023-06-16 07:00:00|2130.1|2124.1|2135.5|2129.5|2135.8|2129.8|2130.1|2124.1|44
1686899100000|2023-06-16 07:05:00|2135.6|2129.6|2134.9|2128.9|2136.6|2130.6|2134.6|2128.6|45
1686899400000|2023-06-16 07:10:00|2135|2129|2137|2131|2137.5|2131.5|2135|2129|20
1686899700000|2023-06-16 07:15:00|2137.1|2131.1|2137.5|2131.5|2137.5|2131.5|2136.8|2130.8|7
1686900000000|2023-06-16 07:20:00|2137.4|2131.4|2136.9|2130.9|2137.4|2131.4|2136.5|2130.5|38
1686900300000|2023-06-16 07:25:00|2137|2131|2136.5|2130.5|2137.8|2131.8|2136.5|2130.5|14
1686900600000|2023-06-16 07:30:00|2136.4|2130.4|2136.8|2130.8|2136.9|2130.9|2135.5|2129.5|25
1686900900000|2023-06-16 07:35:00|2136.9|2130.9|2140.8|2134.8|2141.5|2135.5|2136.8|2130.8|23
1686901200000|2023-06-16 07:40:00|2141|2135|2142|2136|2142.3|2136.3|2141|2135|16
1686901500000|2023-06-16 07:45:00|2141.9|2135.9|2142.3|2136.3|2142.6|2136.6|2141.3|2135.3|22
1686901800000|2023-06-16 07:50:00|2142.1|2136.1|2141.8|2135.8|2142.1|2136.1|2141.3|2135.3|20
1686902100000|2023-06-16 07:55:00|2142|2136|2142.3|2136.3|2142.3|2136.3|2141.5|2135.5|14
1686902400000|2023-06-16 08:00:00|2142.4|2136.4|2140.3|2134.3|2142.5|2136.5|2140|2134|49
1686902700000|2023-06-16 08:05:00|2140.6|2134.6|2140.8|2134.8|2140.8|2134.8|2139.8|2133.8|28
1686903000000|2023-06-16 08:10:00|2140.6|2134.6|2141.3|2135.3|2141.8|2135.8|2140.3|2134.3|19
1686903300000|2023-06-16 08:15:00|2141|2135|2141.3|2135.3|2141.3|2135.3|2140.3|2134.3|28
1686903600000|2023-06-16 08:20:00|2141|2135|2141|2135|2141.3|2135.3|2141|2135|20
1686903900000|2023-06-16 08:25:00|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2140.8|2134.8|6
1686904200000|2023-06-16 08:30:00|2140.8|2134.8|2140.3|2134.3|2141.8|2135.8|2140.3|2134.3|11
1686904500000|2023-06-16 08:35:00|2140|2134|2140|2134|2140.1|2134.1|2140|2134|3
1686904800000|2023-06-16 08:40:00|2140.3|2134.3|2140.6|2134.6|2141|2135|2140|2134|16
1686905100000|2023-06-16 08:45:00|2140.5|2134.5|2142.3|2136.3|2142.3|2136.3|2140.5|2134.5|10
1686905400000|2023-06-16 08:50:00|2142|2136|2141|2135|2142|2136|2141|2135|20
1686905700000|2023-06-16 08:55:00|2141.1|2135.1|2141|2135|2141.6|2135.6|2140.8|2134.8|26
1686906000000|2023-06-16 09:00:00|2140.9|2134.9|2141.1|2135.1|2141.8|2135.8|2140.2|2134.2|27
1686906300000|2023-06-16 09:05:00|2141.4|2135.4|2141.4|2135.4|2142|2136|2140.8|2134.8|25
1686906600000|2023-06-16 09:10:00|2141.6|2135.6|2142.1|2136.1|2142.1|2136.1|2141.5|2135.5|13
1686906900000|2023-06-16 09:15:00|2142.2|2136.2|2142.3|2136.3|2142.3|2136.3|2142.2|2136.2|2
1686907500000|2023-06-16 09:25:00|2142.5|2136.5|2142.3|2136.3|2142.5|2136.5|2142.3|2136.3|4
1686907800000|2023-06-16 09:30:00|2142.1|2136.1|2141.5|2135.5|2142.1|2136.1|2140.8|2134.8|13
1686908100000|2023-06-16 09:35:00|2141.4|2135.4|2142|2136|2142|2136|2141|2135|26
1686908400000|2023-06-16 09:40:00|2141.9|2135.9|2141|2135|2142|2136|2141|2135|12
1686908700000|2023-06-16 09:45:00|2141.1|2135.1|2140.8|2134.8|2141.3|2135.3|2140.5|2134.5|13
1686909000000|2023-06-16 09:50:00|2141|2135|2140.3|2134.3|2141|2135|2140.3|2134.3|6
1686909300000|2023-06-16 09:55:00|2140.5|2134.5|2141.5|2135.5|2141.5|2135.5|2140.5|2134.5|9
1686909600000|2023-06-16 10:00:00|2141.4|2135.4|2140.8|2134.8|2141.4|2135.4|2140.8|2134.8|10
1686909900000|2023-06-16 10:05:00|2140.5|2134.5|2140.3|2134.3|2140.8|2134.8|2140.3|2134.3|8
1686910200000|2023-06-16 10:10:00|2140.4|2134.4|2139.8|2133.8|2140.8|2134.8|2139.8|2133.8|8
1686910500000|2023-06-16 10:15:00|2139.9|2133.9|2140.4|2134.4|2141.3|2135.3|2139.9|2133.9|13
1686910800000|2023-06-16 10:20:00|2140.5|2134.5|2140.5|2134.5|2140.6|2134.6|2140.5|2134.5|7
1686911100000|2023-06-16 10:25:00|2140.6|2134.6|2141.1|2135.1|2142.3|2136.3|2140.6|2134.6|30
1686911400000|2023-06-16 10:30:00|2141|2135|2141|2135|2142.3|2136.3|2140.9|2134.9|27
1686911700000|2023-06-16 10:35:00|2141.3|2135.3|2141.8|2135.8|2141.8|2135.8|2140.5|2134.5|12
1686912000000|2023-06-16 10:40:00|2142|2136|2142.3|2136.3|2142.3|2136.3|2142|2136|2
1686912300000|2023-06-16 10:45:00|2142.4|2136.4|2142.4|2136.4|2142.6|2136.6|2142.4|2136.4|7
1686912600000|2023-06-16 10:50:00|2142.3|2136.3|2141.8|2135.8|2142.4|2136.4|2141.8|2135.8|10
1686912900000|2023-06-16 10:55:00|2142|2136|2142.3|2136.3|2142.5|2136.5|2142|2136|4
1686913200000|2023-06-16 11:00:00|2142.5|2136.5|2142.3|2136.3|2142.5|2136.5|2142.3|2136.3|4
1686913500000|2023-06-16 11:05:00|2142.4|2136.4|2143.5|2137.5|2144.8|2138.8|2142.4|2136.4|23
1686913800000|2023-06-16 11:10:00|2143.6|2137.6|2144.2|2138.2|2144.2|2138.2|2142.9|2136.9|21
1686914100000|2023-06-16 11:15:00|2144.5|2138.5|2143.1|2137.1|2144.7|2138.7|2143.1|2137.1|22
1686914400000|2023-06-16 11:20:00|2143.4|2137.4|2143.7|2137.7|2143.7|2137.7|2143|2137|15
1686914700000|2023-06-16 11:25:00|2144|2138|2143.5|2137.5|2144.2|2138.2|2143.1|2137.1|14
1686915000000|2023-06-16 11:30:00|2143.6|2137.6|2144.5|2138.5|2144.5|2138.5|2143.6|2137.6|6
1686915300000|2023-06-16 11:35:00|2144.4|2138.4|2142.7|2136.7|2144.5|2138.5|2142.7|2136.7|12
1686915600000|2023-06-16 11:40:00|2141.7|2135.7|2139.8|2133.8|2142.5|2136.5|2139.8|2133.8|16
1686915900000|2023-06-16 11:45:00|2140.1|2134.1|2139.1|2133.1|2140.5|2134.5|2139|2133|15
1686916200000|2023-06-16 11:50:00|2139|2133|2139.1|2133.1|2140|2134|2138.5|2132.5|27
1686916500000|2023-06-16 11:55:00|2139|2133|2139.6|2133.6|2139.8|2133.8|2138.8|2132.8|12
1686916800000|2023-06-16 12:00:00|2139.7|2133.7|2140|2134|2143|2137|2139.6|2133.6|47
1686917100000|2023-06-16 12:05:00|2140.3|2134.3|2139.6|2133.6|2141|2135|2137.1|2131.1|29
1686917400000|2023-06-16 12:10:00|2139.7|2133.7|2139.4|2133.4|2139.8|2133.8|2138.7|2132.7|21
1686917700000|2023-06-16 12:15:00|2139.1|2133.1|2138.8|2132.8|2141.3|2135.3|2138.8|2132.8|30
1686918000000|2023-06-16 12:20:00|2138.7|2132.7|2133.9|2127.9|2138.7|2132.7|2133.6|2127.6|34
1686918300000|2023-06-16 12:25:00|2133.7|2127.7|2136.2|2130.2|2137.1|2131.1|2133.6|2127.6|21
1686918600000|2023-06-16 12:30:00|2136.4|2130.4|2132.3|2126.3|2136.6|2130.6|2131.7|2125.7|32
1686918900000|2023-06-16 12:35:00|2132.4|2126.4|2132.2|2126.2|2133.6|2127.6|2130.2|2124.2|34
1686919200000|2023-06-16 12:40:00|2132|2126|2130.4|2124.4|2132|2126|2129.8|2123.8|23
1686919500000|2023-06-16 12:45:00|2130.5|2124.5|2132.6|2126.6|2132.6|2126.6|2130.5|2124.5|21
1686919800000|2023-06-16 12:50:00|2132.7|2126.7|2138.3|2132.3|2140.1|2134.1|2132.7|2126.7|32
1686920100000|2023-06-16 12:55:00|2138.1|2132.1|2135.1|2129.1|2138.1|2132.1|2134.6|2128.6|63
1686920400000|2023-06-16 13:00:00|2135.2|2129.2|2131.9|2125.9|2135.6|2129.6|2130.7|2124.7|101
1686920700000|2023-06-16 13:05:00|2132.1|2126.1|2134.1|2128.1|2134.9|2128.9|2132|2126|65
1686921000000|2023-06-16 13:10:00|2134.2|2128.2|2134.9|2128.9|2136.4|2130.4|2132.3|2126.3|93
1686921300000|2023-06-16 13:15:00|2134.6|2128.6|2140.1|2134.1|2140.3|2134.3|2134.6|2128.6|44
1686921600000|2023-06-16 13:20:00|2140.3|2134.3|2140.5|2134.5|2141|2135|2139.5|2133.5|32
1686921900000|2023-06-16 13:25:00|2140.4|2134.4|2142|2136|2142|2136|2140.2|2134.2|43
1686922200000|2023-06-16 13:30:00|2142.1|2136.1|2141.3|2135.3|2142.1|2136.1|2140.2|2134.2|64
1686922500000|2023-06-16 13:35:00|2141.2|2135.2|2139.5|2133.5|2141.3|2135.3|2136.9|2130.9|57
1686922800000|2023-06-16 13:40:00|2139.6|2133.6|2141.1|2135.1|2141.1|2135.1|2138|2132|50
1686923100000|2023-06-16 13:45:00|2140.9|2134.9|2142|2136|2142|2136|2139.1|2133.1|31
1686923400000|2023-06-16 13:50:00|2142.3|2136.3|2143.2|2137.2|2144.8|2138.8|2141.2|2135.2|60
1686923700000|2023-06-16 13:55:00|2143.1|2137.1|2142.4|2136.4|2143.3|2137.3|2140.2|2134.2|68
1686924000000|2023-06-16 14:00:00|2141.8|2135.8|2142.9|2136.9|2144.1|2138.1|2141.8|2135.8|61
1686924300000|2023-06-16 14:05:00|2143|2137|2134.4|2128.4|2143.4|2137.4|2134.4|2128.4|98
1686924600000|2023-06-16 14:10:00|2134.2|2128.2|2139.4|2133.4|2139.9|2133.9|2134|2128|75
1686924900000|2023-06-16 14:15:00|2139.5|2133.5|2137.6|2131.6|2139.9|2133.9|2137|2131|57
1686925200000|2023-06-16 14:20:00|2137.5|2131.5|2139.4|2133.4|2140.1|2134.1|2136.7|2130.7|81
1686925500000|2023-06-16 14:25:00|2139.2|2133.2|2139.4|2133.4|2140.2|2134.2|2138|2132|86
1686925800000|2023-06-16 14:30:00|2139.2|2133.2|2136.3|2130.3|2139.2|2133.2|2135.9|2129.9|36
1686926100000|2023-06-16 14:35:00|2136|2130|2137|2131|2137.1|2131.1|2135|2129|35
1686926400000|2023-06-16 14:40:00|2137.1|2131.1|2133.5|2127.5|2137.6|2131.6|2132.9|2126.9|59
1686926700000|2023-06-16 14:45:00|2133.8|2127.8|2131.4|2125.4|2134.6|2128.6|2131.2|2125.2|42
1686927000000|2023-06-16 14:50:00|2131.2|2125.2|2130.4|2124.4|2131.2|2125.2|2128.3|2122.3|47
1686927300000|2023-06-16 14:55:00|2130.5|2124.5|2132.1|2126.1|2132.9|2126.9|2130.3|2124.3|33
1686927600000|2023-06-16 15:00:00|2131.9|2125.9|2133.9|2127.9|2133.9|2127.9|2130.5|2124.5|38
1686927900000|2023-06-16 15:05:00|2133.7|2127.7|2133.6|2127.6|2133.7|2127.7|2129.4|2123.4|40
1686928200000|2023-06-16 15:10:00|2133.9|2127.9|2137.4|2131.4|2137.4|2131.4|2133.1|2127.1|68
1686928500000|2023-06-16 15:15:00|2137.6|2131.6|2143.1|2137.1|2147.8|2141.8|2137|2131|97
1686928800000|2023-06-16 15:20:00|2143|2137|2141.6|2135.6|2143|2137|2141.5|2135.5|26
1686929100000|2023-06-16 15:25:00|2141.5|2135.5|2141.4|2135.4|2141.6|2135.6|2141.4|2135.4|8
1686929400000|2023-06-16 15:30:00|2141.8|2135.8|2140.1|2134.1|2143.6|2137.6|2140.1|2134.1|37
1686929700000|2023-06-16 15:35:00|2140|2134|2139|2133|2140|2134|2137.4|2131.4|28
1686930000000|2023-06-16 15:40:00|2138.9|2132.9|2139.6|2133.6|2139.6|2133.6|2138.9|2132.9|19
1686930300000|2023-06-16 15:45:00|2139.5|2133.5|2139.4|2133.4|2139.8|2133.8|2138.9|2132.9|12
1686930600000|2023-06-16 15:50:00|2139.1|2133.1|2140.2|2134.2|2140.5|2134.5|2139|2133|35
1686930900000|2023-06-16 15:55:00|2140.4|2134.4|2140.9|2134.9|2141.6|2135.6|2139.7|2133.7|32
1686931200000|2023-06-16 16:00:00|2140.7|2134.7|2140.4|2134.4|2140.7|2134.7|2139.5|2133.5|10
1686931500000|2023-06-16 16:05:00|2140|2134|2138.4|2132.4|2140|2134|2137.8|2131.8|15
1686932100000|2023-06-16 16:15:00|2137.9|2131.9|2139.6|2133.6|2140.5|2134.5|2137.9|2131.9|15
1686932400000|2023-06-16 16:20:00|2139.4|2133.4|2139.4|2133.4|2139.9|2133.9|2139.4|2133.4|7
1686932700000|2023-06-16 16:25:00|2139.6|2133.6|2139.1|2133.1|2139.6|2133.6|2139.1|2133.1|4
1686933000000|2023-06-16 16:30:00|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1686933300000|2023-06-16 16:35:00|2139.6|2133.6|2139.6|2133.6|2139.9|2133.9|2139.4|2133.4|5
1686933600000|2023-06-16 16:40:00|2139.4|2133.4|2137.6|2131.6|2139.4|2133.4|2137.4|2131.4|6
1686933900000|2023-06-16 16:45:00|2137.9|2131.9|2138.6|2132.6|2138.6|2132.6|2137.9|2131.9|6
1686934200000|2023-06-16 16:50:00|2138.4|2132.4|2137.9|2131.9|2138.9|2132.9|2137|2131|28
1686934500000|2023-06-16 16:55:00|2137.6|2131.6|2138.5|2132.5|2140|2134|2137.4|2131.4|46
1686934800000|2023-06-16 17:00:00|2138.6|2132.6|2138.8|2132.8|2139.5|2133.5|2138.6|2132.6|12
1686935100000|2023-06-16 17:05:00|2138.4|2132.4|2137.9|2131.9|2138.4|2132.4|2137.8|2131.8|4
1686935400000|2023-06-16 17:10:00|2138|2132|2138|2132|2138|2132|2138|2132|1
1686936000000|2023-06-16 17:20:00|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|1
1686936900000|2023-06-16 17:35:00|2137.4|2131.4|2138.5|2132.5|2138.5|2132.5|2137.4|2131.4|4
1686937200000|2023-06-16 17:40:00|2138.8|2132.8|2137.8|2131.8|2139|2133|2137.8|2131.8|8
1686938100000|2023-06-16 17:55:00|2137.9|2131.9|2137.8|2131.8|2138.1|2132.1|2136.8|2130.8|23
1687132800000|2023-06-19 00:00:00|2136|2130|2135.3|2129.3|2137|2131|2134.2|2128.2|21
1687133100000|2023-06-19 00:05:00|2135.5|2129.5|2136|2130|2136|2130|2135.5|2129.5|3
1687133400000|2023-06-19 00:10:00|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|1
1687133700000|2023-06-19 00:15:00|2136.5|2130.5|2134.5|2128.5|2136.5|2130.5|2134.5|2128.5|4
1687134000000|2023-06-19 00:20:00|2134.6|2128.6|2134.8|2128.8|2135.3|2129.3|2134.6|2128.6|3
1687134300000|2023-06-19 00:25:00|2134.5|2128.5|2134.3|2128.3|2134.5|2128.5|2134|2128|5
1687134600000|2023-06-19 00:30:00|2134.5|2128.5|2135.5|2129.5|2136.5|2130.5|2134.5|2128.5|15
1687135200000|2023-06-19 00:40:00|2135.3|2129.3|2133.5|2127.5|2135.3|2129.3|2133.5|2127.5|6
1687135800000|2023-06-19 00:50:00|2133.3|2127.3|2133.3|2127.3|2133.5|2127.5|2133.3|2127.3|3
1687136400000|2023-06-19 01:00:00|2133|2127|2133.8|2127.8|2133.8|2127.8|2131.8|2125.8|15
1687136700000|2023-06-19 01:05:00|2133.5|2127.5|2135|2129|2135|2129|2133.5|2127.5|14
1687137000000|2023-06-19 01:10:00|2134.8|2128.8|2132.8|2126.8|2135.3|2129.3|2132.8|2126.8|27
1687137300000|2023-06-19 01:15:00|2133|2127|2135.3|2129.3|2135.5|2129.5|2133|2127|11
1687137600000|2023-06-19 01:20:00|2134.8|2128.8|2134.3|2128.3|2134.8|2128.8|2134.3|2128.3|2
1687137900000|2023-06-19 01:25:00|2134|2128|2133.8|2127.8|2134.3|2128.3|2133.3|2127.3|10
1687138200000|2023-06-19 01:30:00|2134|2128|2132.5|2126.5|2134.3|2128.3|2132.5|2126.5|10
1687138500000|2023-06-19 01:35:00|2132.3|2126.3|2132|2126|2132.3|2126.3|2131|2125|12
1687138800000|2023-06-19 01:40:00|2131.4|2125.4|2131|2125|2131.4|2125.4|2131|2125|3
1687139100000|2023-06-19 01:45:00|2130.9|2124.9|2130.8|2124.8|2131.3|2125.3|2130.3|2124.3|13
1687139400000|2023-06-19 01:50:00|2130.6|2124.6|2130.8|2124.8|2130.8|2124.8|2130|2124|6
1687139700000|2023-06-19 01:55:00|2130.1|2124.1|2129.5|2123.5|2130.3|2124.3|2129.3|2123.3|13
1687140000000|2023-06-19 02:00:00|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|2128.8|2122.8|6
1687140300000|2023-06-19 02:05:00|2129.5|2123.5|2129.5|2123.5|2130|2124|2129|2123|11
1687140600000|2023-06-19 02:10:00|2129.4|2123.4|2128.3|2122.3|2129.4|2123.4|2128.3|2122.3|6
1687140900000|2023-06-19 02:15:00|2128|2122|2127.3|2121.3|2128|2122|2127.3|2121.3|9
1687141800000|2023-06-19 02:30:00|2127|2121|2126.8|2120.8|2127|2121|2126.8|2120.8|2
1687142400000|2023-06-19 02:40:00|2127|2121|2127|2121|2127|2121|2127|2121|1
1687142700000|2023-06-19 02:45:00|2126.8|2120.8|2126.5|2120.5|2126.8|2120.8|2126.5|2120.5|2
1687143600000|2023-06-19 03:00:00|2126.3|2120.3|2126.8|2120.8|2126.8|2120.8|2126.3|2120.3|5
1687143900000|2023-06-19 03:05:00|2126.5|2120.5|2126|2120|2126.5|2120.5|2126|2120|3
1687144200000|2023-06-19 03:10:00|2125.8|2119.8|2125.3|2119.3|2125.8|2119.8|2125.3|2119.3|2
1687144500000|2023-06-19 03:15:00|2125.5|2119.5|2126.8|2120.8|2126.8|2120.8|2125.5|2119.5|6
1687144800000|2023-06-19 03:20:00|2126.5|2120.5|2125.8|2119.8|2126.5|2120.5|2125.8|2119.8|2
1687145100000|2023-06-19 03:25:00|2126|2120|2126.3|2120.3|2126.3|2120.3|2126|2120|2
1687145400000|2023-06-19 03:30:00|2126.6|2120.6|2127.5|2121.5|2127.5|2121.5|2126.6|2120.6|3
1687147800000|2023-06-19 04:10:00|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|1
1687148400000|2023-06-19 04:20:00|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|1
1687148700000|2023-06-19 04:25:00|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|1
1687149300000|2023-06-19 04:35:00|2130|2124|2129.8|2123.8|2130|2124|2129.8|2123.8|2
1687152600000|2023-06-19 05:30:00|2129.3|2123.3|2130.8|2124.8|2130.8|2124.8|2128.3|2122.3|9
1687152900000|2023-06-19 05:35:00|2131|2125|2130.3|2124.3|2131.3|2125.3|2130.3|2124.3|4
1687153200000|2023-06-19 05:40:00|2130|2124|2130|2124|2130|2124|2129.8|2123.8|3
1687153500000|2023-06-19 05:45:00|2129.8|2123.8|2130.8|2124.8|2130.8|2124.8|2128.5|2122.5|16
1687153800000|2023-06-19 05:50:00|2130.5|2124.5|2130|2124|2130.8|2124.8|2129.5|2123.5|8
1687154100000|2023-06-19 05:55:00|2129.8|2123.8|2131.3|2125.3|2131.3|2125.3|2129.8|2123.8|13
1687154400000|2023-06-19 06:00:00|2131|2125|2129|2123|2131|2125|2129|2123|14
1687154700000|2023-06-19 06:05:00|2129.1|2123.1|2130|2124|2130|2124|2129.1|2123.1|5
1687155000000|2023-06-19 06:10:00|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|1
1687155300000|2023-06-19 06:15:00|2129.5|2123.5|2130.3|2124.3|2130.3|2124.3|2129.5|2123.5|6
1687155600000|2023-06-19 06:20:00|2130|2124|2129.3|2123.3|2130|2124|2128.8|2122.8|7
1687155900000|2023-06-19 06:25:00|2129.1|2123.1|2126.5|2120.5|2129.3|2123.3|2126.5|2120.5|13
1687156200000|2023-06-19 06:30:00|2126.3|2120.3|2127.5|2121.5|2128|2122|2126.3|2120.3|15
1687156500000|2023-06-19 06:35:00|2127.6|2121.6|2129|2123|2129.3|2123.3|2127.5|2121.5|21
1687156800000|2023-06-19 06:40:00|2129.3|2123.3|2128|2122|2130.3|2124.3|2128|2122|12
1687157100000|2023-06-19 06:45:00|2127.8|2121.8|2128.5|2122.5|2128.5|2122.5|2127.3|2121.3|9
1687157400000|2023-06-19 06:50:00|2128.6|2122.6|2131|2125|2131.3|2125.3|2128.6|2122.6|11
1687157700000|2023-06-19 06:55:00|2130.3|2124.3|2130.5|2124.5|2130.6|2124.6|2129.5|2123.5|30
1687158000000|2023-06-19 07:00:00|2130.6|2124.6|2131.3|2125.3|2131.3|2125.3|2129.5|2123.5|30
1687158300000|2023-06-19 07:05:00|2131.5|2125.5|2136.5|2130.5|2138.8|2132.8|2131.5|2125.5|65
1687158600000|2023-06-19 07:10:00|2136.8|2130.8|2135.8|2129.8|2137.8|2131.8|2134.5|2128.5|36
1687158900000|2023-06-19 07:15:00|2135.9|2129.9|2135.8|2129.8|2139.8|2133.8|2135.8|2129.8|51
1687159200000|2023-06-19 07:20:00|2136|2130|2137|2131|2137.8|2131.8|2135.4|2129.4|50
1687159500000|2023-06-19 07:25:00|2137.1|2131.1|2137|2131|2137.8|2131.8|2135.8|2129.8|33
1687159800000|2023-06-19 07:30:00|2136.9|2130.9|2139.5|2133.5|2139.5|2133.5|2136.5|2130.5|26
1687160100000|2023-06-19 07:35:00|2139.6|2133.6|2140|2134|2140|2134|2138.3|2132.3|44
1687160400000|2023-06-19 07:40:00|2140.1|2134.1|2141.5|2135.5|2141.8|2135.8|2140.1|2134.1|12
1687160700000|2023-06-19 07:45:00|2141.4|2135.4|2142|2136|2142|2136|2141.3|2135.3|15
1687161000000|2023-06-19 07:50:00|2141.9|2135.9|2142.1|2136.1|2143.6|2137.6|2141.1|2135.1|34
1687161300000|2023-06-19 07:55:00|2142|2136|2142.3|2136.3|2142.9|2136.9|2141.3|2135.3|21
1687161600000|2023-06-19 08:00:00|2142.1|2136.1|2145|2139|2145|2139|2141.3|2135.3|39
1687161900000|2023-06-19 08:05:00|2145.4|2139.4|2144.5|2138.5|2145.8|2139.8|2144|2138|25
1687162200000|2023-06-19 08:10:00|2144.6|2138.6|2145.5|2139.5|2145.8|2139.8|2144.4|2138.4|19
1687162500000|2023-06-19 08:15:00|2145.4|2139.4|2146.6|2140.6|2147.3|2141.3|2145.3|2139.3|27
1687162800000|2023-06-19 08:20:00|2146.9|2140.9|2146.9|2140.9|2147.5|2141.5|2146|2140|27
1687163100000|2023-06-19 08:25:00|2146.6|2140.6|2146|2140|2147.1|2141.1|2145.8|2139.8|26
1687163400000|2023-06-19 08:30:00|2146.1|2140.1|2146|2140|2146.3|2140.3|2146|2140|3
1687163700000|2023-06-19 08:35:00|2145.9|2139.9|2144.5|2138.5|2145.9|2139.9|2144.5|2138.5|6
1687164000000|2023-06-19 08:40:00|2144.3|2138.3|2147.5|2141.5|2147.5|2141.5|2142.8|2136.8|24
1687164300000|2023-06-19 08:45:00|2147.6|2141.6|2147.3|2141.3|2147.6|2141.6|2147.3|2141.3|7
1687164600000|2023-06-19 08:50:00|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2146.8|2140.8|13
1687164900000|2023-06-19 08:55:00|2147.6|2141.6|2149.4|2143.4|2149.8|2143.8|2147.6|2141.6|36
1687165200000|2023-06-19 09:00:00|2149.5|2143.5|2150.3|2144.3|2150.9|2144.9|2149.4|2143.4|27
1687165500000|2023-06-19 09:05:00|2150.5|2144.5|2150.8|2144.8|2150.8|2144.8|2150.5|2144.5|2
1687166100000|2023-06-19 09:15:00|2151|2145|2150.8|2144.8|2151|2145|2150.8|2144.8|6
1687166400000|2023-06-19 09:20:00|2151|2145|2150.8|2144.8|2151.3|2145.3|2150.8|2144.8|5
1687166700000|2023-06-19 09:25:00|2150.5|2144.5|2150|2144|2150.8|2144.8|2149.9|2143.9|12
1687167000000|2023-06-19 09:30:00|2149.9|2143.9|2144.5|2138.5|2149.9|2143.9|2143.6|2137.6|59
1687167300000|2023-06-19 09:35:00|2143.6|2137.6|2142.5|2136.5|2143.6|2137.6|2141.4|2135.4|18
1687167600000|2023-06-19 09:40:00|2142.4|2136.4|2140.3|2134.3|2142.4|2136.4|2139.6|2133.6|20
1687167900000|2023-06-19 09:45:00|2139.8|2133.8|2141.6|2135.6|2142|2136|2138.6|2132.6|34
1687168200000|2023-06-19 09:50:00|2141.9|2135.9|2141.1|2135.1|2142|2136|2141|2135|23
1687168500000|2023-06-19 09:55:00|2141.4|2135.4|2140.9|2134.9|2142|2136|2140.5|2134.5|16
1687168800000|2023-06-19 10:00:00|2141|2135|2141.9|2135.9|2142.5|2136.5|2140.9|2134.9|20
1687169100000|2023-06-19 10:05:00|2141.6|2135.6|2144|2138|2144|2138|2138.8|2132.8|37
1687169400000|2023-06-19 10:10:00|2144.1|2138.1|2144.4|2138.4|2144.8|2138.8|2143.4|2137.4|17
1687169700000|2023-06-19 10:15:00|2144.5|2138.5|2144.3|2138.3|2144.8|2138.8|2143.5|2137.5|29
1687170000000|2023-06-19 10:20:00|2144.5|2138.5|2142.8|2136.8|2144.8|2138.8|2141.6|2135.6|45
1687170300000|2023-06-19 10:25:00|2142.9|2136.9|2144.5|2138.5|2144.6|2138.6|2142.8|2136.8|34
1687170600000|2023-06-19 10:30:00|2144.6|2138.6|2144|2138|2144.8|2138.8|2143.9|2137.9|19
1687170900000|2023-06-19 10:35:00|2144.1|2138.1|2141.6|2135.6|2144.5|2138.5|2140.5|2134.5|30
1687171200000|2023-06-19 10:40:00|2141.9|2135.9|2144.1|2138.1|2144.5|2138.5|2141.9|2135.9|25
1687171500000|2023-06-19 10:45:00|2144.4|2138.4|2145.1|2139.1|2146.1|2140.1|2144.3|2138.3|17
1687171800000|2023-06-19 10:50:00|2145.4|2139.4|2145|2139|2145.5|2139.5|2143.5|2137.5|14
1687172100000|2023-06-19 10:55:00|2144.6|2138.6|2145.4|2139.4|2145.8|2139.8|2143.5|2137.5|32
1687172400000|2023-06-19 11:00:00|2145.5|2139.5|2146.1|2140.1|2147|2141|2145.4|2139.4|24
1687172700000|2023-06-19 11:05:00|2146|2140|2146.4|2140.4|2146.4|2140.4|2142.3|2136.3|49
1687173000000|2023-06-19 11:10:00|2146.6|2140.6|2145.6|2139.6|2146.9|2140.9|2144.1|2138.1|35
1687173300000|2023-06-19 11:15:00|2145.9|2139.9|2145.5|2139.5|2146.5|2140.5|2145.4|2139.4|21
1687173600000|2023-06-19 11:20:00|2145.3|2139.3|2144.8|2138.8|2145.3|2139.3|2144.5|2138.5|9
1687173900000|2023-06-19 11:25:00|2144.5|2138.5|2142.6|2136.6|2144.5|2138.5|2142|2136|39
1687174200000|2023-06-19 11:30:00|2142.9|2136.9|2141.6|2135.6|2143.6|2137.6|2141.6|2135.6|43
1687174500000|2023-06-19 11:35:00|2141.5|2135.5|2146.4|2140.4|2146.5|2140.5|2141.5|2135.5|45
1687174800000|2023-06-19 11:40:00|2146.1|2140.1|2148|2142|2149.5|2143.5|2145.8|2139.8|41
1687175100000|2023-06-19 11:45:00|2148.5|2142.5|2148.5|2142.5|2149.3|2143.3|2145.8|2139.8|38
1687175400000|2023-06-19 11:50:00|2148.8|2142.8|2146.8|2140.8|2149.8|2143.8|2146.5|2140.5|49
1687175700000|2023-06-19 11:55:00|2146.5|2140.5|2148.1|2142.1|2148.6|2142.6|2145.4|2139.4|50
1687176000000|2023-06-19 12:00:00|2148.4|2142.4|2148.4|2142.4|2148.8|2142.8|2147.6|2141.6|36
1687176300000|2023-06-19 12:05:00|2148.5|2142.5|2150.4|2144.4|2150.4|2144.4|2148|2142|22
1687176600000|2023-06-19 12:10:00|2150.5|2144.5|2148.5|2142.5|2150.5|2144.5|2148.4|2142.4|30
1687176900000|2023-06-19 12:15:00|2148.8|2142.8|2151.5|2145.5|2151.8|2145.8|2148.5|2142.5|32
1687177200000|2023-06-19 12:20:00|2151.8|2145.8|2150.5|2144.5|2152.3|2146.3|2150|2144|37
1687177500000|2023-06-19 12:25:00|2150.6|2144.6|2150|2144|2151.6|2145.6|2149.3|2143.3|23
1687177800000|2023-06-19 12:30:00|2150.5|2144.5|2151|2145|2152.3|2146.3|2150|2144|59
1687178100000|2023-06-19 12:35:00|2150.9|2144.9|2150.6|2144.6|2151|2145|2149.3|2143.3|36
1687178400000|2023-06-19 12:40:00|2150.8|2144.8|2149.5|2143.5|2151.8|2145.8|2148.1|2142.1|41
1687178700000|2023-06-19 12:45:00|2149.8|2143.8|2147.8|2141.8|2149.8|2143.8|2146|2140|49
1687179000000|2023-06-19 12:50:00|2147.6|2141.6|2148.3|2142.3|2148.6|2142.6|2146.8|2140.8|25
1687179300000|2023-06-19 12:55:00|2147.9|2141.9|2147.6|2141.6|2149.3|2143.3|2147|2141|37
1687179600000|2023-06-19 13:00:00|2147.4|2141.4|2142.3|2136.3|2147.4|2141.4|2142.3|2136.3|140
1687179900000|2023-06-19 13:05:00|2142.4|2136.4|2139|2133|2142.5|2136.5|2138.6|2132.6|93
1687180200000|2023-06-19 13:10:00|2139.3|2133.3|2137.6|2131.6|2139.8|2133.8|2136.8|2130.8|76
1687180500000|2023-06-19 13:15:00|2137.9|2131.9|2140|2134|2140|2134|2136.3|2130.3|84
1687180800000|2023-06-19 13:20:00|2140.1|2134.1|2142.1|2136.1|2142.8|2136.8|2139.6|2133.6|82
1687181100000|2023-06-19 13:25:00|2142|2136|2140.9|2134.9|2142.8|2136.8|2140|2134|42
1687181400000|2023-06-19 13:30:00|2141|2135|2141.6|2135.6|2142.4|2136.4|2140.8|2134.8|46
1687181700000|2023-06-19 13:35:00|2140.9|2134.9|2140.8|2134.8|2142.1|2136.1|2139.5|2133.5|33
1687182000000|2023-06-19 13:40:00|2140.9|2134.9|2142.3|2136.3|2142.3|2136.3|2140.6|2134.6|27
1687182300000|2023-06-19 13:45:00|2142|2136|2141.3|2135.3|2142|2136|2140.5|2134.5|10
1687182600000|2023-06-19 13:50:00|2141.8|2135.8|2137.5|2131.5|2142|2136|2137.4|2131.4|18
1687182900000|2023-06-19 13:55:00|2137.6|2131.6|2138.4|2132.4|2138.8|2132.8|2137.6|2131.6|20
1687183200000|2023-06-19 14:00:00|2138.1|2132.1|2138|2132|2138.4|2132.4|2137|2131|25
1687183500000|2023-06-19 14:05:00|2137.9|2131.9|2138.3|2132.3|2138.3|2132.3|2136.5|2130.5|15
1687183800000|2023-06-19 14:10:00|2138.5|2132.5|2138.3|2132.3|2138.8|2132.8|2138|2132|12
1687184100000|2023-06-19 14:15:00|2137.8|2131.8|2140.5|2134.5|2141.1|2135.1|2137.8|2131.8|33
1687184400000|2023-06-19 14:20:00|2140.6|2134.6|2139.9|2133.9|2142.1|2136.1|2139.5|2133.5|27
1687184700000|2023-06-19 14:25:00|2139.6|2133.6|2138.8|2132.8|2139.6|2133.6|2138.3|2132.3|8
1687185000000|2023-06-19 14:30:00|2139.3|2133.3|2141.6|2135.6|2143.1|2137.1|2139.3|2133.3|64
1687185300000|2023-06-19 14:35:00|2141.9|2135.9|2143.4|2137.4|2144.3|2138.3|2141.9|2135.9|22
1687185600000|2023-06-19 14:40:00|2143.1|2137.1|2143|2137|2144.3|2138.3|2141.8|2135.8|42
1687185900000|2023-06-19 14:45:00|2143.1|2137.1|2142.8|2136.8|2144.3|2138.3|2142.3|2136.3|23
1687186200000|2023-06-19 14:50:00|2143.5|2137.5|2147.3|2141.3|2147.3|2141.3|2143.5|2137.5|40
1687186500000|2023-06-19 14:55:00|2147|2141|2147.1|2141.1|2148.8|2142.8|2147|2141|31
1687186800000|2023-06-19 15:00:00|2146.9|2140.9|2144.5|2138.5|2146.9|2140.9|2143.9|2137.9|34
1687187100000|2023-06-19 15:05:00|2144.4|2138.4|2137.2|2131.2|2144.4|2138.4|2137.2|2131.2|43
1687187400000|2023-06-19 15:10:00|2137.1|2131.1|2138.5|2132.5|2138.5|2132.5|2136.1|2130.1|33
1687187700000|2023-06-19 15:15:00|2137.9|2131.9|2137.1|2131.1|2140.6|2134.6|2133.4|2127.4|90
1687188000000|2023-06-19 15:20:00|2137|2131|2138|2132|2138|2132|2136|2130|8
1687188300000|2023-06-19 15:25:00|2137.4|2131.4|2136.5|2130.5|2137.4|2131.4|2136.5|2130.5|3
1687188600000|2023-06-19 15:30:00|2136.6|2130.6|2136.1|2130.1|2137.1|2131.1|2136.1|2130.1|14
1687188900000|2023-06-19 15:35:00|2136|2130|2132.6|2126.6|2136|2130|2131.9|2125.9|14
1687189200000|2023-06-19 15:40:00|2132.9|2126.9|2132.1|2126.1|2133.1|2127.1|2131.6|2125.6|17
1687189500000|2023-06-19 15:45:00|2131.9|2125.9|2131.4|2125.4|2131.9|2125.9|2130.4|2124.4|16
1687189800000|2023-06-19 15:50:00|2131.1|2125.1|2132.5|2126.5|2132.5|2126.5|2130.6|2124.6|16
1687190100000|2023-06-19 15:55:00|2132.8|2126.8|2132.4|2126.4|2132.8|2126.8|2131.9|2125.9|5
1687190700000|2023-06-19 16:05:00|2132.9|2126.9|2134.5|2128.5|2134.5|2128.5|2132.9|2126.9|5
1687191000000|2023-06-19 16:10:00|2134.1|2128.1|2134.5|2128.5|2134.5|2128.5|2134.1|2128.1|2
1687191300000|2023-06-19 16:15:00|2134.3|2128.3|2133.1|2127.1|2134.3|2128.3|2133.1|2127.1|3
1687191600000|2023-06-19 16:20:00|2133|2127|2132.9|2126.9|2133|2127|2132.9|2126.9|2
1687192800000|2023-06-19 16:40:00|2132.4|2126.4|2132.3|2126.3|2132.9|2126.9|2132|2126|16
1687193400000|2023-06-19 16:50:00|2132.1|2126.1|2130.5|2124.5|2132.3|2126.3|2130.5|2124.5|11
1687193700000|2023-06-19 16:55:00|2129.9|2123.9|2129.9|2123.9|2130.5|2124.5|2129.5|2123.5|19
1687194000000|2023-06-19 17:00:00|2130.6|2124.6|2131.5|2125.5|2132.8|2126.8|2130.6|2124.6|6
1687194300000|2023-06-19 17:05:00|2131|2125|2131.5|2125.5|2131.5|2125.5|2131|2125|4
1687196400000|2023-06-19 17:40:00|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|2129.5|2123.5|7
1687196700000|2023-06-19 17:45:00|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|1
1687197000000|2023-06-19 17:50:00|2130.5|2124.5|2130.4|2124.4|2130.5|2124.5|2130.3|2124.3|3
1687197300000|2023-06-19 17:55:00|2130.6|2124.6|2131|2125|2131.3|2125.3|2130.5|2124.5|16
1687219200000|2023-06-20 00:00:00|2132|2126|2130.8|2124.8|2132|2126|2130.7|2124.7|10
1687219500000|2023-06-20 00:05:00|2131|2125|2132|2126|2132|2126|2130.5|2124.5|7
1687220400000|2023-06-20 00:20:00|2131.6|2125.6|2130|2124|2131.6|2125.6|2130|2124|4
1687220700000|2023-06-20 00:25:00|2130.4|2124.4|2130.5|2124.5|2130.5|2124.5|2130.4|2124.4|2
1687221000000|2023-06-20 00:30:00|2131.3|2125.3|2132.3|2126.3|2132.3|2126.3|2131.3|2125.3|4
1687221300000|2023-06-20 00:35:00|2132.1|2126.1|2132|2126|2132.1|2126.1|2132|2126|2
1687222500000|2023-06-20 00:55:00|2131|2125|2130.5|2124.5|2131|2125|2129.3|2123.3|10
1687222800000|2023-06-20 01:00:00|2130.3|2124.3|2129.8|2123.8|2130.3|2124.3|2129.3|2123.3|11
1687223100000|2023-06-20 01:05:00|2129.9|2123.9|2132|2126|2132.5|2126.5|2129|2123|23
1687223400000|2023-06-20 01:10:00|2131.8|2125.8|2132|2126|2132.3|2126.3|2130.5|2124.5|10
1687223700000|2023-06-20 01:15:00|2132.3|2126.3|2130.5|2124.5|2132.8|2126.8|2129|2123|25
1687224000000|2023-06-20 01:20:00|2130.6|2124.6|2130.5|2124.5|2131.3|2125.3|2130.5|2124.5|12
1687224300000|2023-06-20 01:25:00|2131|2125|2130.5|2124.5|2131.8|2125.8|2130.5|2124.5|13
1687224600000|2023-06-20 01:30:00|2130.8|2124.8|2130.8|2124.8|2132.3|2126.3|2130.3|2124.3|22
1687224900000|2023-06-20 01:35:00|2131|2125|2131.3|2125.3|2131.3|2125.3|2130.8|2124.8|12
1687225200000|2023-06-20 01:40:00|2131|2125|2132.5|2126.5|2132.8|2126.8|2130.5|2124.5|12
1687225500000|2023-06-20 01:45:00|2132.3|2126.3|2129.8|2123.8|2132.3|2126.3|2129.5|2123.5|8
1687225800000|2023-06-20 01:50:00|2129.6|2123.6|2130.3|2124.3|2130.5|2124.5|2129.6|2123.6|4
1687226100000|2023-06-20 01:55:00|2130|2124|2130.3|2124.3|2130.8|2124.8|2129.8|2123.8|9
1687226400000|2023-06-20 02:00:00|2130.5|2124.5|2131|2125|2131.3|2125.3|2130.5|2124.5|7
1687226700000|2023-06-20 02:05:00|2131.3|2125.3|2130.5|2124.5|2131.3|2125.3|2130.5|2124.5|3
1687227000000|2023-06-20 02:10:00|2130.3|2124.3|2129.8|2123.8|2130.3|2124.3|2129.3|2123.3|11
1687227300000|2023-06-20 02:15:00|2130|2124|2130.3|2124.3|2130.3|2124.3|2130|2124|2
1687227600000|2023-06-20 02:20:00|2130.5|2124.5|2131|2125|2131|2125|2130.5|2124.5|3
1687227900000|2023-06-20 02:25:00|2130.8|2124.8|2131|2125|2131|2125|2130.6|2124.6|4
1687228200000|2023-06-20 02:30:00|2130.8|2124.8|2130.5|2124.5|2130.8|2124.8|2130|2124|14
1687228500000|2023-06-20 02:35:00|2130.3|2124.3|2129.8|2123.8|2130.3|2124.3|2129.3|2123.3|13
1687228800000|2023-06-20 02:40:00|2129.5|2123.5|2129.5|2123.5|2129.8|2123.8|2129.3|2123.3|5
1687229100000|2023-06-20 02:45:00|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|2128.5|2122.5|8
1687229400000|2023-06-20 02:50:00|2129.5|2123.5|2129.8|2123.8|2129.8|2123.8|2129.5|2123.5|2
1687229700000|2023-06-20 02:55:00|2130|2124|2130.3|2124.3|2130.3|2124.3|2130|2124|2
1687230000000|2023-06-20 03:00:00|2130.5|2124.5|2130.3|2124.3|2130.5|2124.5|2130.3|2124.3|2
1687230300000|2023-06-20 03:05:00|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|1
1687230600000|2023-06-20 03:10:00|2130.3|2124.3|2131|2125|2131|2125|2130.3|2124.3|4
1687230900000|2023-06-20 03:15:00|2130.9|2124.9|2130.3|2124.3|2130.9|2124.9|2130.3|2124.3|6
1687231500000|2023-06-20 03:25:00|2130.5|2124.5|2130.3|2124.3|2130.5|2124.5|2130.3|2124.3|2
1687231800000|2023-06-20 03:30:00|2130.4|2124.4|2131.5|2125.5|2131.5|2125.5|2130.4|2124.4|3
1687234500000|2023-06-20 04:15:00|2130.5|2124.5|2130.3|2124.3|2130.5|2124.5|2130.3|2124.3|2
1687235100000|2023-06-20 04:25:00|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|1
1687235400000|2023-06-20 04:30:00|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|1
1687235700000|2023-06-20 04:35:00|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|1
1687237200000|2023-06-20 05:00:00|2130.3|2124.3|2130.8|2124.8|2131.3|2125.3|2130.3|2124.3|9
1687237500000|2023-06-20 05:05:00|2131|2125|2130.8|2124.8|2131|2125|2130.8|2124.8|4
1687237800000|2023-06-20 05:10:00|2130.5|2124.5|2130.3|2124.3|2130.8|2124.8|2130.3|2124.3|6
1687238100000|2023-06-20 05:15:00|2129.8|2123.8|2129.5|2123.5|2130|2124|2129.3|2123.3|5
1687238400000|2023-06-20 05:20:00|2129.8|2123.8|2129.3|2123.3|2130.3|2124.3|2129.3|2123.3|7
1687238700000|2023-06-20 05:25:00|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|2129.3|2123.3|3
1687239000000|2023-06-20 05:30:00|2129.3|2123.3|2130.8|2124.8|2131|2125|2129.3|2123.3|14
1687239300000|2023-06-20 05:35:00|2131|2125|2130.8|2124.8|2131|2125|2130.5|2124.5|8
1687239600000|2023-06-20 05:40:00|2131|2125|2131|2125|2131.3|2125.3|2131|2125|3
1687239900000|2023-06-20 05:45:00|2131.3|2125.3|2132.8|2126.8|2132.8|2126.8|2131.3|2125.3|10
1687240200000|2023-06-20 05:50:00|2133|2127|2131.5|2125.5|2133|2127|2131.5|2125.5|16
1687240500000|2023-06-20 05:55:00|2131.8|2125.8|2131.5|2125.5|2132|2126|2131.5|2125.5|4
1687240800000|2023-06-20 06:00:00|2131.3|2125.3|2132|2126|2132.6|2126.6|2131.3|2125.3|9
1687241100000|2023-06-20 06:05:00|2131.8|2125.8|2132|2126|2132.5|2126.5|2131.8|2125.8|5
1687241400000|2023-06-20 06:10:00|2132.3|2126.3|2130.8|2124.8|2132.3|2126.3|2130.5|2124.5|11
1687241700000|2023-06-20 06:15:00|2131.8|2125.8|2131.4|2125.4|2131.8|2125.8|2131.4|2125.4|7
1687242000000|2023-06-20 06:20:00|2130.5|2124.5|2130|2124|2131.5|2125.5|2129.8|2123.8|21
1687242300000|2023-06-20 06:25:00|2129.5|2123.5|2129.3|2123.3|2130.3|2124.3|2128.5|2122.5|17
1687242600000|2023-06-20 06:30:00|2129.8|2123.8|2129.3|2123.3|2131|2125|2128.3|2122.3|33
1687242900000|2023-06-20 06:35:00|2129.5|2123.5|2128.8|2122.8|2130.3|2124.3|2128.8|2122.8|22
1687243200000|2023-06-20 06:40:00|2128.5|2122.5|2128.8|2122.8|2129.5|2123.5|2128.3|2122.3|9
1687243500000|2023-06-20 06:45:00|2128.5|2122.5|2128.5|2122.5|2128.8|2122.8|2128.3|2122.3|7
1687243800000|2023-06-20 06:50:00|2128.8|2122.8|2129.3|2123.3|2129.8|2123.8|2128.8|2122.8|29
1687244100000|2023-06-20 06:55:00|2129.5|2123.5|2129.1|2123.1|2129.8|2123.8|2128.5|2122.5|53
1687244400000|2023-06-20 07:00:00|2128.9|2122.9|2131.3|2125.3|2134|2128|2128.5|2122.5|71
1687244700000|2023-06-20 07:05:00|2131.1|2125.1|2134.5|2128.5|2134.5|2128.5|2130.8|2124.8|67
1687245000000|2023-06-20 07:10:00|2134.6|2128.6|2139|2133|2139|2133|2134.6|2128.6|46
1687245300000|2023-06-20 07:15:00|2139.1|2133.1|2139.5|2133.5|2139.8|2133.8|2137.5|2131.5|46
1687245600000|2023-06-20 07:20:00|2139.4|2133.4|2140.5|2134.5|2141|2135|2139|2133|26
1687245900000|2023-06-20 07:25:00|2140.6|2134.6|2140.4|2134.4|2141|2135|2140|2134|19
1687246200000|2023-06-20 07:30:00|2140.1|2134.1|2141|2135|2141|2135|2140|2134|29
1687246500000|2023-06-20 07:35:00|2140.9|2134.9|2141.5|2135.5|2142.3|2136.3|2140.4|2134.4|27
1687246800000|2023-06-20 07:40:00|2141.4|2135.4|2141|2135|2141.8|2135.8|2140|2134|32
1687247100000|2023-06-20 07:45:00|2141.1|2135.1|2141|2135|2142.3|2136.3|2141|2135|24
1687247400000|2023-06-20 07:50:00|2140.8|2134.8|2141.6|2135.6|2142.3|2136.3|2140.6|2134.6|33
1687247700000|2023-06-20 07:55:00|2141.9|2135.9|2141.8|2135.8|2142.3|2136.3|2141|2135|23
1687248000000|2023-06-20 08:00:00|2141.9|2135.9|2137.8|2131.8|2142.8|2136.8|2136.9|2130.9|47
1687248300000|2023-06-20 08:05:00|2137.9|2131.9|2141.3|2135.3|2141.5|2135.5|2137.9|2131.9|42
1687248600000|2023-06-20 08:10:00|2141.5|2135.5|2141|2135|2141.8|2135.8|2139.8|2133.8|38
1687248900000|2023-06-20 08:15:00|2141.3|2135.3|2135.5|2129.5|2141.3|2135.3|2135.5|2129.5|38
1687249200000|2023-06-20 08:20:00|2135.8|2129.8|2136.3|2130.3|2136.3|2130.3|2134.5|2128.5|34
1687249500000|2023-06-20 08:25:00|2135.9|2129.9|2134|2128|2135.9|2129.9|2132.4|2126.4|54
1687249800000|2023-06-20 08:30:00|2134.3|2128.3|2131.9|2125.9|2136.3|2130.3|2131.9|2125.9|57
1687250100000|2023-06-20 08:35:00|2132.1|2126.1|2131.9|2125.9|2133.5|2127.5|2130.6|2124.6|37
1687250400000|2023-06-20 08:40:00|2132|2126|2131|2125|2132.4|2126.4|2130.5|2124.5|26
1687250700000|2023-06-20 08:45:00|2130.9|2124.9|2131|2125|2131.1|2125.1|2129.5|2123.5|25
1687251000000|2023-06-20 08:50:00|2131.3|2125.3|2132.1|2126.1|2133|2127|2131.1|2125.1|21
1687251300000|2023-06-20 08:55:00|2132|2126|2130.8|2124.8|2132.4|2126.4|2130.8|2124.8|17
1687251600000|2023-06-20 09:00:00|2131.4|2125.4|2131.3|2125.3|2132.8|2126.8|2131.3|2125.3|23
1687251900000|2023-06-20 09:05:00|2131|2125|2131.1|2125.1|2131.4|2125.4|2129.5|2123.5|16
1687252200000|2023-06-20 09:10:00|2131|2125|2129.6|2123.6|2131.5|2125.5|2129.6|2123.6|18
1687252500000|2023-06-20 09:15:00|2129.5|2123.5|2128.8|2122.8|2129.5|2123.5|2128.5|2122.5|14
1687252800000|2023-06-20 09:20:00|2128.9|2122.9|2131|2125|2131|2125|2128.9|2122.9|20
1687253100000|2023-06-20 09:25:00|2130.9|2124.9|2130.8|2124.8|2132|2126|2130.3|2124.3|20
1687253400000|2023-06-20 09:30:00|2130.9|2124.9|2131.8|2125.8|2133.1|2127.1|2130.9|2124.9|16
1687253700000|2023-06-20 09:35:00|2131.6|2125.6|2131|2125|2131.8|2125.8|2130.5|2124.5|20
1687254000000|2023-06-20 09:40:00|2130.8|2124.8|2131.1|2125.1|2131.1|2125.1|2130.8|2124.8|10
1687254300000|2023-06-20 09:45:00|2131|2125|2131|2125|2131.1|2125.1|2130.5|2124.5|10
1687254600000|2023-06-20 09:50:00|2131.3|2125.3|2131.1|2125.1|2131.6|2125.6|2130.6|2124.6|11
1687254900000|2023-06-20 09:55:00|2131|2125|2131|2125|2131.4|2125.4|2130.5|2124.5|15
1687255200000|2023-06-20 10:00:00|2130.9|2124.9|2130.3|2124.3|2131|2125|2130.3|2124.3|11
1687255500000|2023-06-20 10:05:00|2130.1|2124.1|2129.3|2123.3|2130.1|2124.1|2127.8|2121.8|24
1687255800000|2023-06-20 10:10:00|2129|2123|2128.4|2122.4|2129|2123|2128.1|2122.1|14
1687256100000|2023-06-20 10:15:00|2128.1|2122.1|2129|2123|2129.3|2123.3|2128|2122|11
1687256400000|2023-06-20 10:20:00|2128.9|2122.9|2129|2123|2129|2123|2127.9|2121.9|19
1687256700000|2023-06-20 10:25:00|2128.8|2122.8|2126.8|2120.8|2128.8|2122.8|2126.3|2120.3|14
1687257000000|2023-06-20 10:30:00|2127|2121|2126.5|2120.5|2127.1|2121.1|2126.3|2120.3|9
1687257300000|2023-06-20 10:35:00|2126.6|2120.6|2124.5|2118.5|2127|2121|2124.5|2118.5|29
1687257600000|2023-06-20 10:40:00|2124.6|2118.6|2127.5|2121.5|2127.6|2121.6|2124.6|2118.6|22
1687257900000|2023-06-20 10:45:00|2127.6|2121.6|2128.5|2122.5|2128.5|2122.5|2127.6|2121.6|8
1687258200000|2023-06-20 10:50:00|2128.9|2122.9|2127.6|2121.6|2129|2123|2127.5|2121.5|22
1687258500000|2023-06-20 10:55:00|2127.5|2121.5|2126.1|2120.1|2127.5|2121.5|2126.1|2120.1|9
1687258800000|2023-06-20 11:00:00|2126|2120|2127|2121|2127|2121|2125.6|2119.6|13
1687259100000|2023-06-20 11:05:00|2127.1|2121.1|2127.8|2121.8|2135|2129|2127.1|2121.1|82
1687259400000|2023-06-20 11:10:00|2127.6|2121.6|2131.5|2125.5|2134.8|2128.8|2127.5|2121.5|52
1687259700000|2023-06-20 11:15:00|2131.3|2125.3|2129.5|2123.5|2131.3|2125.3|2128.3|2122.3|18
1687260000000|2023-06-20 11:20:00|2129.4|2123.4|2130.3|2124.3|2130.3|2124.3|2129.4|2123.4|13
1687260300000|2023-06-20 11:25:00|2130.4|2124.4|2131.4|2125.4|2131.4|2125.4|2129.1|2123.1|25
1687260600000|2023-06-20 11:30:00|2131.5|2125.5|2130|2124|2131.5|2125.5|2129.6|2123.6|11
1687260900000|2023-06-20 11:35:00|2130.1|2124.1|2130.5|2124.5|2132.5|2126.5|2129.5|2123.5|33
1687261200000|2023-06-20 11:40:00|2130.8|2124.8|2128.9|2122.9|2132|2126|2128.9|2122.9|20
1687261500000|2023-06-20 11:45:00|2128.8|2122.8|2128.5|2122.5|2128.8|2122.8|2127.5|2121.5|19
1687261800000|2023-06-20 11:50:00|2128.3|2122.3|2125.5|2119.5|2128.3|2122.3|2124.8|2118.8|33
1687262100000|2023-06-20 11:55:00|2125.6|2119.6|2125.5|2119.5|2127|2121|2124.9|2118.9|19
1687262400000|2023-06-20 12:00:00|2125.6|2119.6|2124.3|2118.3|2128.1|2122.1|2124.3|2118.3|27
1687262700000|2023-06-20 12:05:00|2124.4|2118.4|2121.1|2115.1|2124.4|2118.4|2115.2|2109.2|63
1687263000000|2023-06-20 12:10:00|2121|2115|2121.3|2115.3|2121.5|2115.5|2120.1|2114.1|24
1687263300000|2023-06-20 12:15:00|2120.9|2114.9|2116.6|2110.6|2122.5|2116.5|2116.3|2110.3|42
1687263600000|2023-06-20 12:20:00|2116.9|2110.9|2120.6|2114.6|2120.6|2114.6|2116.4|2110.4|52
1687263900000|2023-06-20 12:25:00|2121|2115|2121|2115|2121|2115|2120|2114|17
1687264200000|2023-06-20 12:30:00|2120.6|2114.6|2118.6|2112.6|2120.9|2114.9|2117.6|2111.6|37
1687264500000|2023-06-20 12:35:00|2118.9|2112.9|2120.8|2114.8|2120.8|2114.8|2118.8|2112.8|38
1687264800000|2023-06-20 12:40:00|2121|2115|2121.3|2115.3|2121.3|2115.3|2120.8|2114.8|7
1687265100000|2023-06-20 12:45:00|2122|2116|2123|2117|2123.5|2117.5|2122|2116|32
1687265400000|2023-06-20 12:50:00|2122.9|2116.9|2122.8|2116.8|2123.3|2117.3|2122.8|2116.8|8
1687265700000|2023-06-20 12:55:00|2122.9|2116.9|2124.5|2118.5|2124.5|2118.5|2122.9|2116.9|20
1687266000000|2023-06-20 13:00:00|2124.8|2118.8|2126.6|2120.6|2126.6|2120.6|2122|2116|82
1687266300000|2023-06-20 13:05:00|2126.8|2120.8|2127.9|2121.9|2128.5|2122.5|2126|2120|52
1687266600000|2023-06-20 13:10:00|2127.7|2121.7|2129|2123|2129.8|2123.8|2127.6|2121.6|42
1687266900000|2023-06-20 13:15:00|2129.1|2123.1|2129|2123|2130.5|2124.5|2128.7|2122.7|60
1687267200000|2023-06-20 13:20:00|2129.1|2123.1|2129.8|2123.8|2129.8|2123.8|2128.6|2122.6|44
1687267500000|2023-06-20 13:25:00|2130|2124|2129.4|2123.4|2130.5|2124.5|2129.2|2123.2|29
1687267800000|2023-06-20 13:30:00|2129.5|2123.5|2132.4|2126.4|2132.4|2126.4|2129.5|2123.5|39
1687268100000|2023-06-20 13:35:00|2132.2|2126.2|2129.9|2123.9|2132.2|2126.2|2129.9|2123.9|42
1687268400000|2023-06-20 13:40:00|2130|2124|2127.7|2121.7|2130.6|2124.6|2127.4|2121.4|57
1687268700000|2023-06-20 13:45:00|2127.9|2121.9|2127.5|2121.5|2128|2122|2127.2|2121.2|32
1687269000000|2023-06-20 13:50:00|2127.4|2121.4|2126.3|2120.3|2129.2|2123.2|2125.8|2119.8|36
1687269300000|2023-06-20 13:55:00|2126.7|2120.7|2126.8|2120.8|2126.9|2120.9|2125.9|2119.9|37
1687269600000|2023-06-20 14:00:00|2126.7|2120.7|2129.9|2123.9|2129.9|2123.9|2126.2|2120.2|37
1687269900000|2023-06-20 14:05:00|2130|2124|2130.5|2124.5|2131|2125|2128.4|2122.4|42
1687270200000|2023-06-20 14:10:00|2130.6|2124.6|2130.8|2124.8|2130.9|2124.9|2128.9|2122.9|39
1687270500000|2023-06-20 14:15:00|2130.6|2124.6|2130.8|2124.8|2131.9|2125.9|2130.5|2124.5|42
1687270800000|2023-06-20 14:20:00|2130.3|2124.3|2128.5|2122.5|2131|2125|2128.5|2122.5|29
1687271100000|2023-06-20 14:25:00|2128.6|2122.6|2130.8|2124.8|2130.8|2124.8|2128.5|2122.5|33
1687271400000|2023-06-20 14:30:00|2130.6|2124.6|2132|2126|2132.5|2126.5|2130.6|2124.6|26
1687271700000|2023-06-20 14:35:00|2132.1|2126.1|2140.5|2134.5|2140.6|2134.6|2132|2126|76
1687272000000|2023-06-20 14:40:00|2139.8|2133.8|2140.3|2134.3|2140.8|2134.8|2137.2|2131.2|48
1687272300000|2023-06-20 14:45:00|2140.6|2134.6|2136.5|2130.5|2140.9|2134.9|2135.1|2129.1|43
1687272600000|2023-06-20 14:50:00|2136.6|2130.6|2133.4|2127.4|2137.2|2131.2|2133.4|2127.4|43
1687272900000|2023-06-20 14:55:00|2133.2|2127.2|2137.1|2131.1|2137.3|2131.3|2132.7|2126.7|44
1687273200000|2023-06-20 15:00:00|2137.2|2131.2|2140.5|2134.5|2142.9|2136.9|2137.2|2131.2|49
1687273500000|2023-06-20 15:05:00|2140.6|2134.6|2146.3|2140.3|2146.8|2140.8|2140.5|2134.5|62
1687273800000|2023-06-20 15:10:00|2146.7|2140.7|2143.9|2137.9|2146.7|2140.7|2143|2137|66
1687274100000|2023-06-20 15:15:00|2143.6|2137.6|2147.8|2141.8|2150.3|2144.3|2140.8|2134.8|169
1687274400000|2023-06-20 15:20:00|2147.6|2141.6|2146.5|2140.5|2147.8|2141.8|2146.2|2140.2|38
1687274700000|2023-06-20 15:25:00|2146.6|2140.6|2144.9|2138.9|2147.3|2141.3|2144.9|2138.9|44
1687275000000|2023-06-20 15:30:00|2145.1|2139.1|2146.2|2140.2|2146.5|2140.5|2144.4|2138.4|44
1687275300000|2023-06-20 15:35:00|2146|2140|2146|2140|2146.6|2140.6|2145.2|2139.2|34
1687275600000|2023-06-20 15:40:00|2145.7|2139.7|2145.6|2139.6|2146.5|2140.5|2145.3|2139.3|27
1687275900000|2023-06-20 15:45:00|2145.9|2139.9|2146.7|2140.7|2147.4|2141.4|2145.9|2139.9|19
1687276200000|2023-06-20 15:50:00|2146.5|2140.5|2145.7|2139.7|2146.5|2140.5|2145.5|2139.5|7
1687276500000|2023-06-20 15:55:00|2146.4|2140.4|2146.5|2140.5|2147.4|2141.4|2146.4|2140.4|10
1687276800000|2023-06-20 16:00:00|2145.7|2139.7|2145.5|2139.5|2145.9|2139.9|2144.9|2138.9|11
1687277100000|2023-06-20 16:05:00|2145.6|2139.6|2146.7|2140.7|2146.7|2140.7|2145.6|2139.6|7
1687277400000|2023-06-20 16:10:00|2146.2|2140.2|2147.2|2141.2|2147.2|2141.2|2145.7|2139.7|14
1687277700000|2023-06-20 16:15:00|2147.4|2141.4|2146.6|2140.6|2147.4|2141.4|2146.6|2140.6|7
1687278000000|2023-06-20 16:20:00|2146.9|2140.9|2147|2141|2147|2141|2146.9|2140.9|2
1687278300000|2023-06-20 16:25:00|2146.9|2140.9|2144.4|2138.4|2146.9|2140.9|2144|2138|36
1687278600000|2023-06-20 16:30:00|2144.1|2138.1|2144.4|2138.4|2144.4|2138.4|2144.1|2138.1|4
1687278900000|2023-06-20 16:35:00|2145.2|2139.2|2146|2140|2146|2140|2145.2|2139.2|7
1687279200000|2023-06-20 16:40:00|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1687279500000|2023-06-20 16:45:00|2146.4|2140.4|2146.4|2140.4|2146.6|2140.6|2146|2140|11
1687279800000|2023-06-20 16:50:00|2146.9|2140.9|2145.6|2139.6|2147.2|2141.2|2145.2|2139.2|14
1687280100000|2023-06-20 16:55:00|2145.7|2139.7|2144|2138|2146|2140|2143.7|2137.7|18
1687280400000|2023-06-20 17:00:00|2144.1|2138.1|2144|2138|2144.3|2138.3|2144|2138|4
1687280700000|2023-06-20 17:05:00|2144.1|2138.1|2144|2138|2144.1|2138.1|2144|2138|2
1687281600000|2023-06-20 17:20:00|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1687282200000|2023-06-20 17:30:00|2143.8|2137.8|2143.9|2137.9|2143.9|2137.9|2143.8|2137.8|2
1687282500000|2023-06-20 17:35:00|2144.4|2138.4|2145.7|2139.7|2145.7|2139.7|2144.4|2138.4|5
1687282800000|2023-06-20 17:40:00|2145.9|2139.9|2145.7|2139.7|2145.9|2139.9|2145.7|2139.7|2
1687283100000|2023-06-20 17:45:00|2146|2140|2145.9|2139.9|2146.2|2140.2|2145.7|2139.7|6
1687283400000|2023-06-20 17:50:00|2146.1|2140.1|2145.9|2139.9|2146.3|2140.3|2145.9|2139.9|4
1687283700000|2023-06-20 17:55:00|2146.3|2140.3|2146.7|2140.7|2147.2|2141.2|2146.3|2140.3|8
1687305900000|2023-06-21 00:05:00|2144|2138|2144|2138|2144|2138|2144|2138|1
1687306200000|2023-06-21 00:10:00|2144.2|2138.2|2144.2|2138.2|2144.2|2138.2|2144|2138|3
1687306500000|2023-06-21 00:15:00|2144.5|2138.5|2145|2139|2145|2139|2144.5|2138.5|5
1687307400000|2023-06-21 00:30:00|2144.7|2138.7|2144.7|2138.7|2145|2139|2144.7|2138.7|3
1687307700000|2023-06-21 00:35:00|2145|2139|2145.2|2139.2|2145.2|2139.2|2145|2139|2
1687308000000|2023-06-21 00:40:00|2145|2139|2145|2139|2145|2139|2145|2139|1
1687308300000|2023-06-21 00:45:00|2144.7|2138.7|2144.6|2138.6|2144.7|2138.7|2144|2138|7
1687308600000|2023-06-21 00:50:00|2144.4|2138.4|2144.1|2138.1|2144.4|2138.4|2144.1|2138.1|2
1687308900000|2023-06-21 00:55:00|2143.9|2137.9|2142.4|2136.4|2143.9|2137.9|2142.4|2136.4|5
1687309200000|2023-06-21 01:00:00|2142.9|2136.9|2141.7|2135.7|2142.9|2136.9|2140.7|2134.7|10
1687309500000|2023-06-21 01:05:00|2141.5|2135.5|2139.2|2133.2|2141.5|2135.5|2139.2|2133.2|16
1687309800000|2023-06-21 01:10:00|2139.6|2133.6|2138.7|2132.7|2141.7|2135.7|2138.7|2132.7|39
1687310100000|2023-06-21 01:15:00|2139|2133|2140.5|2134.5|2140.5|2134.5|2139|2133|14
1687310400000|2023-06-21 01:20:00|2140.7|2134.7|2141.5|2135.5|2141.5|2135.5|2140|2134|14
1687310700000|2023-06-21 01:25:00|2141.7|2135.7|2144|2138|2144.2|2138.2|2141.7|2135.7|23
1687311000000|2023-06-21 01:30:00|2143.7|2137.7|2144.2|2138.2|2145.2|2139.2|2143.5|2137.5|42
1687311300000|2023-06-21 01:35:00|2144|2138|2142.2|2136.2|2144|2138|2142.2|2136.2|7
1687311600000|2023-06-21 01:40:00|2142|2136|2142.5|2136.5|2142.7|2136.7|2142|2136|4
1687311900000|2023-06-21 01:45:00|2142.2|2136.2|2142.2|2136.2|2143.5|2137.5|2142.2|2136.2|10
1687312200000|2023-06-21 01:50:00|2142|2136|2141.7|2135.7|2142.2|2136.2|2141.2|2135.2|18
1687312500000|2023-06-21 01:55:00|2142|2136|2142.2|2136.2|2142.2|2136.2|2142|2136|2
1687312800000|2023-06-21 02:00:00|2142|2136|2141.5|2135.5|2142|2136|2141.5|2135.5|3
1687313400000|2023-06-21 02:10:00|2141.7|2135.7|2141.7|2135.7|2141.7|2135.7|2141.7|2135.7|1
1687313700000|2023-06-21 02:15:00|2142|2136|2142.5|2136.5|2142.5|2136.5|2142|2136|3
1687314000000|2023-06-21 02:20:00|2142.7|2136.7|2142.5|2136.5|2142.7|2136.7|2142.5|2136.5|4
1687314300000|2023-06-21 02:25:00|2142.7|2136.7|2143.5|2137.5|2143.7|2137.7|2142.5|2136.5|7
1687314600000|2023-06-21 02:30:00|2143.4|2137.4|2140|2134|2143.4|2137.4|2140|2134|15
1687314900000|2023-06-21 02:35:00|2140.2|2134.2|2140.2|2134.2|2141.2|2135.2|2140.2|2134.2|30
1687315200000|2023-06-21 02:40:00|2140.7|2134.7|2138.5|2132.5|2140.7|2134.7|2138.2|2132.2|38
1687315500000|2023-06-21 02:45:00|2138.7|2132.7|2137.2|2131.2|2138.7|2132.7|2136.7|2130.7|11
1687315800000|2023-06-21 02:50:00|2137.5|2131.5|2138.7|2132.7|2138.7|2132.7|2137.2|2131.2|16
1687316100000|2023-06-21 02:55:00|2139|2133|2137.5|2131.5|2139|2133|2137.5|2131.5|4
1687316400000|2023-06-21 03:00:00|2137.2|2131.2|2135.5|2129.5|2137.3|2131.3|2135.5|2129.5|9
1687316700000|2023-06-21 03:05:00|2136|2130|2136.2|2130.2|2136.2|2130.2|2135.5|2129.5|8
1687317000000|2023-06-21 03:10:00|2136|2130|2135.5|2129.5|2136.2|2130.2|2135.2|2129.2|17
1687317300000|2023-06-21 03:15:00|2135.7|2129.7|2136.2|2130.2|2136.2|2130.2|2135.5|2129.5|10
1687317600000|2023-06-21 03:20:00|2135.7|2129.7|2135.7|2129.7|2135.7|2129.7|2135.7|2129.7|1
1687317900000|2023-06-21 03:25:00|2135.5|2129.5|2138.7|2132.7|2138.7|2132.7|2135.5|2129.5|11
1687318200000|2023-06-21 03:30:00|2139|2133|2140.5|2134.5|2140.5|2134.5|2139|2133|10
1687318500000|2023-06-21 03:35:00|2140.7|2134.7|2140.5|2134.5|2140.7|2134.7|2140.5|2134.5|2
1687319400000|2023-06-21 03:50:00|2140.7|2134.7|2140.7|2134.7|2140.7|2134.7|2140.7|2134.7|1
1687321200000|2023-06-21 04:20:00|2141.5|2135.5|2142.5|2136.5|2142.5|2136.5|2141.5|2135.5|4
1687321500000|2023-06-21 04:25:00|2142.7|2136.7|2142.7|2136.7|2142.7|2136.7|2142.5|2136.5|3
1687322400000|2023-06-21 04:40:00|2143|2137|2143|2137|2143|2137|2143|2137|1
1687323900000|2023-06-21 05:05:00|2142.2|2136.2|2141.2|2135.2|2142.2|2136.2|2141.2|2135.2|5
1687324200000|2023-06-21 05:10:00|2141.5|2135.5|2141.5|2135.5|2142|2136|2141.5|2135.5|6
1687324500000|2023-06-21 05:15:00|2141.1|2135.1|2141|2135|2141.2|2135.2|2141|2135|4
1687324800000|2023-06-21 05:20:00|2140.7|2134.7|2141|2135|2141|2135|2140.7|2134.7|2
1687325100000|2023-06-21 05:25:00|2141.2|2135.2|2141|2135|2141.5|2135.5|2141|2135|6
1687325400000|2023-06-21 05:30:00|2140.9|2134.9|2139.2|2133.2|2140.9|2134.9|2138.7|2132.7|34
1687325700000|2023-06-21 05:35:00|2139.5|2133.5|2139.7|2133.7|2140.2|2134.2|2139.5|2133.5|19
1687326000000|2023-06-21 05:40:00|2140|2134|2141.2|2135.2|2141.2|2135.2|2140|2134|8
1687326300000|2023-06-21 05:45:00|2141.5|2135.5|2141.5|2135.5|2142.5|2136.5|2140.7|2134.7|18
1687326600000|2023-06-21 05:50:00|2141.7|2135.7|2140|2134|2142.2|2136.2|2140|2134|18
1687326900000|2023-06-21 05:55:00|2140.2|2134.2|2139.7|2133.7|2140.5|2134.5|2139.7|2133.7|13
1687327200000|2023-06-21 06:00:00|2140.5|2134.5|2140|2134|2140.5|2134.5|2139.5|2133.5|22
1687327500000|2023-06-21 06:05:00|2140.2|2134.2|2140.2|2134.2|2140.5|2134.5|2139.7|2133.7|8
1687327800000|2023-06-21 06:10:00|2140|2134|2140.5|2134.5|2140.5|2134.5|2139.7|2133.7|5
1687328100000|2023-06-21 06:15:00|2140.2|2134.2|2141.5|2135.5|2141.5|2135.5|2140.2|2134.2|6
1687328400000|2023-06-21 06:20:00|2141.2|2135.2|2143.7|2137.7|2143.7|2137.7|2140.7|2134.7|11
1687328700000|2023-06-21 06:25:00|2143.2|2137.2|2143.7|2137.7|2144.5|2138.5|2143.2|2137.2|8
1687329000000|2023-06-21 06:30:00|2144.2|2138.2|2143.2|2137.2|2144.2|2138.2|2143.2|2137.2|15
1687329300000|2023-06-21 06:35:00|2143.5|2137.5|2142.7|2136.7|2144|2138|2142|2136|40
1687329600000|2023-06-21 06:40:00|2142.5|2136.5|2142.2|2136.2|2143.5|2137.5|2141.2|2135.2|35
1687329900000|2023-06-21 06:45:00|2142.5|2136.5|2141.2|2135.2|2143|2137|2141.2|2135.2|28
1687330200000|2023-06-21 06:50:00|2141|2135|2142.2|2136.2|2142.2|2136.2|2140.5|2134.5|30
1687330500000|2023-06-21 06:55:00|2142|2136|2139.9|2133.9|2142|2136|2139|2133|57
1687330800000|2023-06-21 07:00:00|2140|2134|2142.5|2136.5|2145.5|2139.5|2138.2|2132.2|88
1687331100000|2023-06-21 07:05:00|2142.3|2136.3|2145.7|2139.7|2146.7|2140.7|2142.2|2136.2|70
1687331400000|2023-06-21 07:10:00|2145.9|2139.9|2148.1|2142.1|2148.8|2142.8|2145.9|2139.9|49
1687331700000|2023-06-21 07:15:00|2148|2142|2147.6|2141.6|2148.6|2142.6|2147|2141|26
1687332000000|2023-06-21 07:20:00|2147.5|2141.5|2147.5|2141.5|2147.6|2141.6|2145.4|2139.4|32
1687332300000|2023-06-21 07:25:00|2147.3|2141.3|2145|2139|2147.5|2141.5|2143.4|2137.4|33
1687332600000|2023-06-21 07:30:00|2144.9|2138.9|2146.9|2140.9|2147.5|2141.5|2144.4|2138.4|33
1687332900000|2023-06-21 07:35:00|2146.7|2140.7|2142.4|2136.4|2146.7|2140.7|2142.4|2136.4|29
1687333200000|2023-06-21 07:40:00|2142.6|2136.6|2143.4|2137.4|2143.9|2137.9|2142.4|2136.4|23
1687333500000|2023-06-21 07:45:00|2143.5|2137.5|2145.1|2139.1|2145.1|2139.1|2143.2|2137.2|15
1687333800000|2023-06-21 07:50:00|2145|2139|2142.5|2136.5|2145|2139|2142.5|2136.5|21
1687334100000|2023-06-21 07:55:00|2142.6|2136.6|2143.4|2137.4|2145.1|2139.1|2142.6|2136.6|33
1687334400000|2023-06-21 08:00:00|2143.5|2137.5|2144.5|2138.5|2144.5|2138.5|2142.1|2136.1|43
1687334700000|2023-06-21 08:05:00|2144.9|2138.9|2145.2|2139.2|2146|2140|2144.5|2138.5|27
1687335000000|2023-06-21 08:10:00|2145.5|2139.5|2144.4|2138.4|2147|2141|2143.9|2137.9|26
1687335300000|2023-06-21 08:15:00|2145|2139|2144.5|2138.5|2146.9|2140.9|2144.5|2138.5|39
1687335600000|2023-06-21 08:20:00|2144.4|2138.4|2143.9|2137.9|2144.4|2138.4|2142|2136|34
1687335900000|2023-06-21 08:25:00|2143.6|2137.6|2142.1|2136.1|2144.2|2138.2|2141.6|2135.6|37
1687336200000|2023-06-21 08:30:00|2142|2136|2139.9|2133.9|2142.1|2136.1|2139.5|2133.5|33
1687336500000|2023-06-21 08:35:00|2139.6|2133.6|2139.6|2133.6|2141.6|2135.6|2139|2133|28
1687336800000|2023-06-21 08:40:00|2139.9|2133.9|2140.9|2134.9|2142.4|2136.4|2139.9|2133.9|23
1687337100000|2023-06-21 08:45:00|2141|2135|2142.1|2136.1|2142.7|2136.7|2140.5|2134.5|27
1687337400000|2023-06-21 08:50:00|2141.7|2135.7|2140.5|2134.5|2141.7|2135.7|2140.5|2134.5|9
1687337700000|2023-06-21 08:55:00|2140.2|2134.2|2142.2|2136.2|2142.2|2136.2|2140.2|2134.2|17
1687338000000|2023-06-21 09:00:00|2142.4|2136.4|2142.7|2136.7|2142.7|2136.7|2141.9|2135.9|17
1687338300000|2023-06-21 09:05:00|2142.9|2136.9|2140.6|2134.6|2143.9|2137.9|2140.6|2134.6|33
1687338600000|2023-06-21 09:10:00|2140.5|2134.5|2141.5|2135.5|2141.5|2135.5|2140.1|2134.1|13
1687338900000|2023-06-21 09:15:00|2141.6|2135.6|2141.2|2135.2|2142.5|2136.5|2141.2|2135.2|15
1687339200000|2023-06-21 09:20:00|2140.9|2134.9|2140|2134|2140.9|2134.9|2139|2133|24
1687339500000|2023-06-21 09:25:00|2139.9|2133.9|2140|2134|2140.5|2134.5|2139.5|2133.5|14
1687339800000|2023-06-21 09:30:00|2140.1|2134.1|2142.9|2136.9|2143|2137|2140|2134|19
1687340100000|2023-06-21 09:35:00|2143|2137|2143|2137|2143.2|2137.2|2142.7|2136.7|11
1687340400000|2023-06-21 09:40:00|2143.1|2137.1|2143|2137|2143.2|2137.2|2143|2137|3
1687340700000|2023-06-21 09:45:00|2143.2|2137.2|2143.4|2137.4|2143.6|2137.6|2142.5|2136.5|18
1687341000000|2023-06-21 09:50:00|2143.5|2137.5|2143.7|2137.7|2145.4|2139.4|2143|2137|21
1687341300000|2023-06-21 09:55:00|2143.4|2137.4|2144.5|2138.5|2144.6|2138.6|2142.7|2136.7|11
1687341600000|2023-06-21 10:00:00|2144.6|2138.6|2145|2139|2145.2|2139.2|2144.5|2138.5|10
1687341900000|2023-06-21 10:05:00|2144.9|2138.9|2144.2|2138.2|2144.9|2138.9|2144|2138|7
1687342200000|2023-06-21 10:10:00|2144|2138|2145|2139|2145.5|2139.5|2144|2138|21
1687342500000|2023-06-21 10:15:00|2145.1|2139.1|2146.7|2140.7|2146.7|2140.7|2145.1|2139.1|10
1687342800000|2023-06-21 10:20:00|2146.8|2140.8|2144.8|2138.8|2147.7|2141.7|2144.8|2138.8|31
1687343100000|2023-06-21 10:25:00|2144.4|2138.4|2145.1|2139.1|2145.2|2139.2|2143.8|2137.8|34
1687343400000|2023-06-21 10:30:00|2144.6|2138.6|2145.2|2139.2|2145.2|2139.2|2144.4|2138.4|9
1687343700000|2023-06-21 10:35:00|2145|2139|2147.4|2141.4|2147.5|2141.5|2145|2139|32
1687344000000|2023-06-21 10:40:00|2147.5|2141.5|2148.5|2142.5|2148.7|2142.7|2147|2141|18
1687344300000|2023-06-21 10:45:00|2148.6|2142.6|2147.2|2141.2|2148.7|2142.7|2147|2141|12
1687344600000|2023-06-21 10:50:00|2147.1|2141.1|2146.6|2140.6|2147.1|2141.1|2145.6|2139.6|16
1687344900000|2023-06-21 10:55:00|2146.9|2140.9|2145.6|2139.6|2147.5|2141.5|2145.4|2139.4|24
1687345200000|2023-06-21 11:00:00|2145.9|2139.9|2147|2141|2147.5|2141.5|2145.9|2139.9|19
1687345500000|2023-06-21 11:05:00|2147.1|2141.1|2147.7|2141.7|2147.7|2141.7|2147.1|2141.1|10
1687345800000|2023-06-21 11:10:00|2147.9|2141.9|2148.6|2142.6|2149.7|2143.7|2147.7|2141.7|18
1687346100000|2023-06-21 11:15:00|2148.9|2142.9|2150.2|2144.2|2150.3|2144.3|2148.7|2142.7|39
1687346400000|2023-06-21 11:20:00|2150.4|2144.4|2151.5|2145.5|2151.8|2145.8|2150.4|2144.4|21
1687346700000|2023-06-21 11:25:00|2151.6|2145.6|2149.8|2143.8|2151.8|2145.8|2149.8|2143.8|22
1687347000000|2023-06-21 11:30:00|2150.1|2144.1|2150.8|2144.8|2150.8|2144.8|2150|2144|17
1687347300000|2023-06-21 11:35:00|2150.5|2144.5|2151.4|2145.4|2151.4|2145.4|2150.5|2144.5|8
1687347600000|2023-06-21 11:40:00|2151.1|2145.1|2150.7|2144.7|2151.3|2145.3|2150.5|2144.5|13
1687347900000|2023-06-21 11:45:00|2150.5|2144.5|2151.5|2145.5|2151.5|2145.5|2148.5|2142.5|42
1687348200000|2023-06-21 11:50:00|2151.2|2145.2|2149.2|2143.2|2151.2|2145.2|2148.6|2142.6|39
1687348500000|2023-06-21 11:55:00|2149.1|2143.1|2147.1|2141.1|2149.7|2143.7|2146.1|2140.1|73
1687348800000|2023-06-21 12:00:00|2147|2141|2148|2142|2149.6|2143.6|2147|2141|58
1687349100000|2023-06-21 12:05:00|2147.9|2141.9|2147|2141|2149.6|2143.6|2147|2141|44
1687349400000|2023-06-21 12:10:00|2147.1|2141.1|2148.8|2142.8|2149.8|2143.8|2147.1|2141.1|20
1687349700000|2023-06-21 12:15:00|2148.9|2142.9|2149.8|2143.8|2150|2144|2148.9|2142.9|12
1687350000000|2023-06-21 12:20:00|2149.7|2143.7|2151.8|2145.8|2152.3|2146.3|2149.3|2143.3|32
1687350300000|2023-06-21 12:25:00|2151.5|2145.5|2151.8|2145.8|2151.8|2145.8|2151.3|2145.3|12
1687350600000|2023-06-21 12:30:00|2152.1|2146.1|2152.3|2146.3|2152.5|2146.5|2151.5|2145.5|36
1687350900000|2023-06-21 12:35:00|2152.5|2146.5|2152.5|2146.5|2152.5|2146.5|2151.8|2145.8|10
1687351200000|2023-06-21 12:40:00|2152.3|2146.3|2151.6|2145.6|2152.5|2146.5|2151.5|2145.5|16
1687351500000|2023-06-21 12:45:00|2151.7|2145.7|2152.3|2146.3|2152.5|2146.5|2151.7|2145.7|21
1687352400000|2023-06-21 13:00:00|2152.5|2146.5|2152.3|2146.3|2152.6|2146.6|2152.3|2146.3|4
1687352700000|2023-06-21 13:05:00|2152|2146|2151.8|2145.8|2152.3|2146.3|2151.8|2145.8|12
1687353000000|2023-06-21 13:10:00|2152.1|2146.1|2152.1|2146.1|2152.3|2146.3|2151.8|2145.8|9
1687353300000|2023-06-21 13:15:00|2152.3|2146.3|2152.3|2146.3|2152.3|2146.3|2151.8|2145.8|6
1687353900000|2023-06-21 13:25:00|2152.5|2146.5|2152.3|2146.3|2152.5|2146.5|2152.3|2146.3|2
1687354200000|2023-06-21 13:30:00|2152.5|2146.5|2152.8|2146.8|2152.8|2146.8|2152.3|2146.3|11
1687354500000|2023-06-21 13:35:00|2152.5|2146.5|2152.8|2146.8|2152.8|2146.8|2151.8|2145.8|9
1687354800000|2023-06-21 13:40:00|2152.6|2146.6|2154.7|2148.7|2155.2|2149.2|2152|2146|20
1687355100000|2023-06-21 13:45:00|2154.5|2148.5|2162.8|2156.8|2162.8|2156.8|2154.2|2148.2|59
1687355400000|2023-06-21 13:50:00|2162.7|2156.7|2167.1|2161.1|2167.4|2161.4|2162.2|2156.2|42
1687355700000|2023-06-21 13:55:00|2167.4|2161.4|2165.9|2159.9|2167.4|2161.4|2165.1|2159.1|24
1687356000000|2023-06-21 14:00:00|2165.6|2159.6|2166|2160|2167.3|2161.3|2165.5|2159.5|42
1687356300000|2023-06-21 14:05:00|2165.7|2159.7|2165.5|2159.5|2167.2|2161.2|2165.5|2159.5|33
1687356600000|2023-06-21 14:10:00|2165.7|2159.7|2166.7|2160.7|2166.7|2160.7|2165.5|2159.5|13
1687356900000|2023-06-21 14:15:00|2167|2161|2167|2161|2167.3|2161.3|2166.8|2160.8|10
1687357200000|2023-06-21 14:20:00|2166.9|2160.9|2167.3|2161.3|2167.3|2161.3|2166.3|2160.3|26
1687357500000|2023-06-21 14:25:00|2167|2161|2166.5|2160.5|2167|2161|2165.8|2159.8|38
1687357800000|2023-06-21 14:30:00|2166.6|2160.6|2167.3|2161.3|2167.5|2161.5|2166.5|2160.5|16
1687358100000|2023-06-21 14:35:00|2166.8|2160.8|2167.3|2161.3|2167.3|2161.3|2166.8|2160.8|10
1687358400000|2023-06-21 14:40:00|2167.4|2161.4|2167.3|2161.3|2167.8|2161.8|2166|2160|24
1687358700000|2023-06-21 14:45:00|2167.2|2161.2|2166.4|2160.4|2167.3|2161.3|2165.6|2159.6|46
1687359000000|2023-06-21 14:50:00|2166.6|2160.6|2167.1|2161.1|2167.3|2161.3|2166.3|2160.3|54
1687359300000|2023-06-21 14:55:00|2167.2|2161.2|2168.6|2162.6|2169.6|2163.6|2167.1|2161.1|43
1687359600000|2023-06-21 15:00:00|2168.7|2162.7|2168.5|2162.5|2169.9|2163.9|2168.2|2162.2|47
1687359900000|2023-06-21 15:05:00|2168.4|2162.4|2168.7|2162.7|2171.5|2165.5|2167.9|2161.9|57
1687360200000|2023-06-21 15:10:00|2168.9|2162.9|2169.2|2163.2|2171.3|2165.3|2168.9|2162.9|41
1687360500000|2023-06-21 15:15:00|2169.3|2163.3|2175.8|2169.8|2178.8|2172.8|2169.3|2163.3|145
1687360800000|2023-06-21 15:20:00|2175.6|2169.6|2177.3|2171.3|2177.6|2171.6|2173.3|2167.3|71
1687361100000|2023-06-21 15:25:00|2177.6|2171.6|2171.4|2165.4|2177.6|2171.6|2171.3|2165.3|35
1687361400000|2023-06-21 15:30:00|2171.5|2165.5|2173.6|2167.6|2173.6|2167.6|2171.4|2165.4|32
1687361700000|2023-06-21 15:35:00|2173.9|2167.9|2174.4|2168.4|2174.7|2168.7|2173|2167|23
1687362000000|2023-06-21 15:40:00|2174.5|2168.5|2176|2170|2177.5|2171.5|2174.5|2168.5|30
1687362300000|2023-06-21 15:45:00|2175.7|2169.7|2175.6|2169.6|2177.4|2171.4|2174.6|2168.6|24
1687362600000|2023-06-21 15:50:00|2175.9|2169.9|2175.7|2169.7|2176|2170|2175.5|2169.5|9
1687362900000|2023-06-21 15:55:00|2175.4|2169.4|2176.1|2170.1|2176.4|2170.4|2173|2167|17
1687363200000|2023-06-21 16:00:00|2176.4|2170.4|2172.6|2166.6|2176.4|2170.4|2172.4|2166.4|41
1687363500000|2023-06-21 16:05:00|2172.9|2166.9|2172.9|2166.9|2173.4|2167.4|2172.9|2166.9|5
1687363800000|2023-06-21 16:10:00|2172.4|2166.4|2171.9|2165.9|2172.6|2166.6|2171.6|2165.6|15
1687364100000|2023-06-21 16:15:00|2172|2166|2172.6|2166.6|2173.7|2167.7|2172|2166|12
1687364400000|2023-06-21 16:20:00|2171.9|2165.9|2172|2166|2172|2166|2171.9|2165.9|2
1687364700000|2023-06-21 16:25:00|2172.4|2166.4|2171.4|2165.4|2173.4|2167.4|2170.6|2164.6|22
1687365000000|2023-06-21 16:30:00|2171.6|2165.6|2171.4|2165.4|2172.1|2166.1|2171.2|2165.2|14
1687365300000|2023-06-21 16:35:00|2171.5|2165.5|2171.9|2165.9|2172.1|2166.1|2170|2164|17
1687365600000|2023-06-21 16:40:00|2172.1|2166.1|2172.4|2166.4|2172.5|2166.5|2171.9|2165.9|7
1687365900000|2023-06-21 16:45:00|2172.1|2166.1|2171.6|2165.6|2172.4|2166.4|2171.4|2165.4|15
1687366200000|2023-06-21 16:50:00|2171.9|2165.9|2170.1|2164.1|2171.9|2165.9|2169.4|2163.4|15
1687366500000|2023-06-21 16:55:00|2170.3|2164.3|2174.8|2168.8|2176|2170|2170.3|2164.3|24
1687366800000|2023-06-21 17:00:00|2174.6|2168.6|2174.8|2168.8|2175|2169|2174.5|2168.5|13
1687367100000|2023-06-21 17:05:00|2174.4|2168.4|2173.8|2167.8|2174.4|2168.4|2173.8|2167.8|3
1687367400000|2023-06-21 17:10:00|2173.9|2167.9|2173.8|2167.8|2173.9|2167.9|2173.8|2167.8|2
1687367700000|2023-06-21 17:15:00|2173.9|2167.9|2174.3|2168.3|2174.3|2168.3|2173.9|2167.9|5
1687368900000|2023-06-21 17:35:00|2173.9|2167.9|2171.5|2165.5|2173.9|2167.9|2171.5|2165.5|11
1687369200000|2023-06-21 17:40:00|2171.4|2165.4|2170.8|2164.8|2172.6|2166.6|2170.8|2164.8|17
1687369500000|2023-06-21 17:45:00|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|1
1687369800000|2023-06-21 17:50:00|2170.8|2164.8|2170|2164|2170.8|2164.8|2170|2164|4
1687370100000|2023-06-21 17:55:00|2170.3|2164.3|2169.8|2163.8|2170.3|2164.3|2169.8|2163.8|2
1687392000000|2023-06-22 00:00:00|2168.8|2162.8|2168.4|2162.4|2168.8|2162.8|2168.4|2162.4|3
1687392300000|2023-06-22 00:05:00|2168.5|2162.5|2168.8|2162.8|2168.8|2162.8|2168.5|2162.5|2
1687393200000|2023-06-22 00:20:00|2168.6|2162.6|2168.3|2162.3|2168.6|2162.6|2168.3|2162.3|2
1687396200000|2023-06-22 01:10:00|2170|2164|2171.8|2165.8|2171.8|2165.8|2170|2164|6
1687396500000|2023-06-22 01:15:00|2171.3|2165.3|2172.3|2166.3|2172.3|2166.3|2171.3|2165.3|11
1687396800000|2023-06-22 01:20:00|2172.6|2166.6|2173.8|2167.8|2174|2168|2172.6|2166.6|8
1687397700000|2023-06-22 01:35:00|2174|2168|2175.5|2169.5|2176|2170|2174|2168|8
1687398000000|2023-06-22 01:40:00|2175.8|2169.8|2177.3|2171.3|2177.5|2171.5|2175.8|2169.8|8
1687398300000|2023-06-22 01:45:00|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|1
1687398900000|2023-06-22 01:55:00|2177|2171|2175.8|2169.8|2177|2171|2175.3|2169.3|6
1687399200000|2023-06-22 02:00:00|2176|2170|2175.5|2169.5|2176|2170|2175.5|2169.5|3
1687399500000|2023-06-22 02:05:00|2176|2170|2176.3|2170.3|2176.3|2170.3|2176|2170|2
1687399800000|2023-06-22 02:10:00|2176.5|2170.5|2176.8|2170.8|2176.8|2170.8|2176.5|2170.5|2
1687402500000|2023-06-22 02:55:00|2175.8|2169.8|2175.3|2169.3|2175.8|2169.8|2175.3|2169.3|2
1687402800000|2023-06-22 03:00:00|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1687403400000|2023-06-22 03:10:00|2174.6|2168.6|2175|2169|2175|2169|2174.6|2168.6|2
1687403700000|2023-06-22 03:15:00|2175.3|2169.3|2175.5|2169.5|2175.5|2169.5|2175.3|2169.3|2
1687404300000|2023-06-22 03:25:00|2175.3|2169.3|2175.5|2169.5|2175.5|2169.5|2175.3|2169.3|2
1687405500000|2023-06-22 03:45:00|2174.8|2168.8|2174.5|2168.5|2174.8|2168.8|2174.5|2168.5|2
1687405800000|2023-06-22 03:50:00|2174.3|2168.3|2174|2168|2174.3|2168.3|2173.8|2167.8|4
1687406100000|2023-06-22 03:55:00|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|1
1687412100000|2023-06-22 05:35:00|2174.5|2168.5|2176|2170|2176|2170|2174.5|2168.5|6
1687412400000|2023-06-22 05:40:00|2175.8|2169.8|2175.5|2169.5|2176|2170|2175.5|2169.5|6
1687412700000|2023-06-22 05:45:00|2175.8|2169.8|2178.5|2172.5|2178.5|2172.5|2175.8|2169.8|7
1687413000000|2023-06-22 05:50:00|2179.6|2173.6|2183.5|2177.5|2183.5|2177.5|2179.6|2173.6|6
1687413300000|2023-06-22 05:55:00|2183.3|2177.3|2181.5|2175.5|2183.3|2177.3|2181.5|2175.5|12
1687413600000|2023-06-22 06:00:00|2181.8|2175.8|2183.8|2177.8|2183.8|2177.8|2181.8|2175.8|10
1687413900000|2023-06-22 06:05:00|2184.1|2178.1|2184|2178|2185.8|2179.8|2184|2178|17
1687414200000|2023-06-22 06:10:00|2183.5|2177.5|2182|2176|2183.5|2177.5|2181.8|2175.8|18
1687414500000|2023-06-22 06:15:00|2182.3|2176.3|2183|2177|2183.5|2177.5|2180.8|2174.8|34
1687414800000|2023-06-22 06:20:00|2182.8|2176.8|2181.3|2175.3|2182.8|2176.8|2181.3|2175.3|5
1687415100000|2023-06-22 06:25:00|2181.5|2175.5|2182.3|2176.3|2184.8|2178.8|2181.5|2175.5|18
1687415400000|2023-06-22 06:30:00|2182|2176|2183.8|2177.8|2184|2178|2181.8|2175.8|6
1687415700000|2023-06-22 06:35:00|2184.3|2178.3|2185.8|2179.8|2185.8|2179.8|2184.3|2178.3|7
1687416000000|2023-06-22 06:40:00|2185|2179|2183.3|2177.3|2185|2179|2183.3|2177.3|7
1687416300000|2023-06-22 06:45:00|2183.5|2177.5|2183.3|2177.3|2183.8|2177.8|2183.3|2177.3|4
1687416600000|2023-06-22 06:50:00|2182.8|2176.8|2182.5|2176.5|2182.8|2176.8|2182.3|2176.3|4
1687416900000|2023-06-22 06:55:00|2182.9|2176.9|2183|2177|2183|2177|2182.6|2176.6|6
1687417200000|2023-06-22 07:00:00|2183.3|2177.3|2187|2181|2188.8|2182.8|2183.3|2177.3|50
1687417500000|2023-06-22 07:05:00|2187.1|2181.1|2188.3|2182.3|2189|2183|2187.1|2181.1|41
1687417800000|2023-06-22 07:10:00|2188.1|2182.1|2185.5|2179.5|2188.3|2182.3|2184.8|2178.8|51
1687418100000|2023-06-22 07:15:00|2185.6|2179.6|2186.1|2180.1|2188|2182|2185.6|2179.6|33
1687418400000|2023-06-22 07:20:00|2186.4|2180.4|2186|2180|2186.4|2180.4|2185.3|2179.3|18
1687418700000|2023-06-22 07:25:00|2185.8|2179.8|2184.8|2178.8|2186.3|2180.3|2184|2178|19
1687419000000|2023-06-22 07:30:00|2184.4|2178.4|2184.5|2178.5|2185|2179|2184.4|2178.4|7
1687419300000|2023-06-22 07:35:00|2184.6|2178.6|2185.5|2179.5|2185.8|2179.8|2183|2177|36
1687419600000|2023-06-22 07:40:00|2185.6|2179.6|2188.1|2182.1|2188.5|2182.5|2185.6|2179.6|25
1687419900000|2023-06-22 07:45:00|2188.4|2182.4|2188.5|2182.5|2188.6|2182.6|2188.4|2182.4|4
1687420200000|2023-06-22 07:50:00|2188.6|2182.6|2188.4|2182.4|2188.8|2182.8|2187.8|2181.8|20
1687420500000|2023-06-22 07:55:00|2188.5|2182.5|2188.4|2182.4|2189|2183|2188.4|2182.4|6
1687420800000|2023-06-22 08:00:00|2188.5|2182.5|2190|2184|2190|2184|2188.5|2182.5|26
1687421100000|2023-06-22 08:05:00|2189.8|2183.8|2191.1|2185.1|2191.8|2185.8|2189.8|2183.8|41
1687421400000|2023-06-22 08:10:00|2190.9|2184.9|2191.5|2185.5|2192.8|2186.8|2190.8|2184.8|28
1687421700000|2023-06-22 08:15:00|2191.4|2185.4|2189.1|2183.1|2191.4|2185.4|2186.8|2180.8|54
1687422000000|2023-06-22 08:20:00|2189|2183|2187.1|2181.1|2190|2184|2187.1|2181.1|39
1687422300000|2023-06-22 08:25:00|2187.4|2181.4|2186.1|2180.1|2188.4|2182.4|2185.5|2179.5|40
1687422600000|2023-06-22 08:30:00|2186.4|2180.4|2187.3|2181.3|2188|2182|2185|2179|41
1687422900000|2023-06-22 08:35:00|2187.1|2181.1|2185.5|2179.5|2187.1|2181.1|2185.5|2179.5|17
1687423200000|2023-06-22 08:40:00|2185.4|2179.4|2184.1|2178.1|2185.4|2179.4|2182.5|2176.5|24
1687423500000|2023-06-22 08:45:00|2184|2178|2185.5|2179.5|2185.8|2179.8|2182.6|2176.6|38
1687423800000|2023-06-22 08:50:00|2185.6|2179.6|2185.4|2179.4|2185.8|2179.8|2183.1|2177.1|23
1687424100000|2023-06-22 08:55:00|2185.1|2179.1|2185.5|2179.5|2185.5|2179.5|2184.6|2178.6|13
1687424400000|2023-06-22 09:00:00|2185.6|2179.6|2185.2|2179.2|2185.7|2179.7|2185.2|2179.2|7
1687424700000|2023-06-22 09:05:00|2185.4|2179.4|2184.5|2178.5|2185.7|2179.7|2182.6|2176.6|39
1687425000000|2023-06-22 09:10:00|2184.7|2178.7|2185.4|2179.4|2185.5|2179.5|2184.7|2178.7|10
1687425300000|2023-06-22 09:15:00|2185.1|2179.1|2183.6|2177.6|2185.4|2179.4|2183.5|2177.5|25
1687425600000|2023-06-22 09:20:00|2183.5|2177.5|2183.4|2177.4|2183.6|2177.6|2182.4|2176.4|19
1687425900000|2023-06-22 09:25:00|2183.5|2177.5|2182.2|2176.2|2184.4|2178.4|2176.9|2170.9|48
1687426200000|2023-06-22 09:30:00|2182.4|2176.4|2183.7|2177.7|2185.4|2179.4|2182.4|2176.4|22
1687426500000|2023-06-22 09:35:00|2183.9|2177.9|2183.7|2177.7|2184|2178|2183.6|2177.6|5
1687426800000|2023-06-22 09:40:00|2183.2|2177.2|2181.9|2175.9|2183.7|2177.7|2181.6|2175.6|17
1687427100000|2023-06-22 09:45:00|2182|2176|2183.8|2177.8|2183.8|2177.8|2181.7|2175.7|22
1687427400000|2023-06-22 09:50:00|2184|2178|2183|2177|2184.6|2178.6|2183|2177|21
1687427700000|2023-06-22 09:55:00|2183.1|2177.1|2182.6|2176.6|2183.4|2177.4|2181.4|2175.4|19
1687428000000|2023-06-22 10:00:00|2182.9|2176.9|2183|2177|2183.5|2177.5|2182.1|2176.1|27
1687428300000|2023-06-22 10:05:00|2183.1|2177.1|2183.1|2177.1|2185.4|2179.4|2183.1|2177.1|22
1687428600000|2023-06-22 10:10:00|2183|2177|2183.6|2177.6|2184.8|2178.8|2182.6|2176.6|22
1687428900000|2023-06-22 10:15:00|2183.5|2177.5|2184|2178|2184|2178|2183.5|2177.5|4
1687429200000|2023-06-22 10:20:00|2184.1|2178.1|2182.7|2176.7|2184.5|2178.5|2182.2|2176.2|22
1687429500000|2023-06-22 10:25:00|2182.5|2176.5|2181.4|2175.4|2182.6|2176.6|2181|2175|17
1687429800000|2023-06-22 10:30:00|2181.5|2175.5|2179.9|2173.9|2181.9|2175.9|2179.6|2173.6|20
1687430100000|2023-06-22 10:35:00|2180.1|2174.1|2182|2176|2182.3|2176.3|2180.1|2174.1|10
1687430400000|2023-06-22 10:40:00|2181.9|2175.9|2180.5|2174.5|2181.9|2175.9|2180.5|2174.5|8
1687430700000|2023-06-22 10:45:00|2180.4|2174.4|2180|2174|2180.4|2174.4|2180|2174|5
1687431000000|2023-06-22 10:50:00|2179.9|2173.9|2178.6|2172.6|2179.9|2173.9|2177.4|2171.4|46
1687431300000|2023-06-22 10:55:00|2178.5|2172.5|2177.5|2171.5|2178.6|2172.6|2177.2|2171.2|21
1687431600000|2023-06-22 11:00:00|2177.7|2171.7|2178.7|2172.7|2179.8|2173.8|2177.5|2171.5|55
1687431900000|2023-06-22 11:05:00|2178.8|2172.8|2179.2|2173.2|2180|2174|2178.5|2172.5|32
1687432200000|2023-06-22 11:10:00|2179|2173|2179.8|2173.8|2179.8|2173.8|2178.2|2172.2|26
1687432500000|2023-06-22 11:15:00|2179.2|2173.2|2177.6|2171.6|2179.3|2173.3|2176.3|2170.3|40
1687432800000|2023-06-22 11:20:00|2177.5|2171.5|2176.3|2170.3|2177.9|2171.9|2175.4|2169.4|36
1687433100000|2023-06-22 11:25:00|2176.7|2170.7|2178.7|2172.7|2179.7|2173.7|2176.7|2170.7|33
1687433400000|2023-06-22 11:30:00|2178.5|2172.5|2176.9|2170.9|2178.5|2172.5|2174.8|2168.8|44
1687433700000|2023-06-22 11:35:00|2177.1|2171.1|2173.5|2167.5|2178.1|2172.1|2173.4|2167.4|47
1687434000000|2023-06-22 11:40:00|2173.4|2167.4|2172.1|2166.1|2174.4|2168.4|2170.8|2164.8|64
1687434300000|2023-06-22 11:45:00|2172.3|2166.3|2171.4|2165.4|2174.6|2168.6|2170.8|2164.8|69
1687434600000|2023-06-22 11:50:00|2171.5|2165.5|2173.7|2167.7|2173.9|2167.9|2170.8|2164.8|63
1687434900000|2023-06-22 11:55:00|2173.5|2167.5|2170.8|2164.8|2173.5|2167.5|2170.8|2164.8|36
1687435200000|2023-06-22 12:00:00|2170.9|2164.9|2171.5|2165.5|2172.3|2166.3|2170.9|2164.9|23
1687435500000|2023-06-22 12:05:00|2171.8|2165.8|2169.8|2163.8|2172|2166|2169.5|2163.5|37
1687435800000|2023-06-22 12:10:00|2170|2164|2171|2165|2173.9|2167.9|2170|2164|69
1687436100000|2023-06-22 12:15:00|2170.9|2164.9|2177.3|2171.3|2177.9|2171.9|2170.6|2164.6|47
1687436400000|2023-06-22 12:20:00|2177.4|2171.4|2179.4|2173.4|2179.4|2173.4|2175.7|2169.7|45
1687436700000|2023-06-22 12:25:00|2179.5|2173.5|2179.5|2173.5|2179.8|2173.8|2177.9|2171.9|30
1687437000000|2023-06-22 12:30:00|2179.6|2173.6|2181.4|2175.4|2181.8|2175.8|2179.3|2173.3|33
1687437300000|2023-06-22 12:35:00|2181.5|2175.5|2180|2174|2181.8|2175.8|2179.5|2173.5|29
1687437600000|2023-06-22 12:40:00|2179.8|2173.8|2176.9|2170.9|2180.1|2174.1|2176.9|2170.9|20
1687437900000|2023-06-22 12:45:00|2177.4|2171.4|2177.6|2171.6|2178.2|2172.2|2177.1|2171.1|42
1687438200000|2023-06-22 12:50:00|2177.7|2171.7|2179.2|2173.2|2179.6|2173.6|2177.7|2171.7|51
1687438500000|2023-06-22 12:55:00|2179.4|2173.4|2179.2|2173.2|2181.8|2175.8|2179.1|2173.1|23
1687438800000|2023-06-22 13:00:00|2179|2173|2177.8|2171.8|2179.7|2173.7|2177.3|2171.3|72
1687439100000|2023-06-22 13:05:00|2177.6|2171.6|2179|2173|2179.8|2173.8|2177.3|2171.3|51
1687439400000|2023-06-22 13:10:00|2179.1|2173.1|2181.3|2175.3|2181.3|2175.3|2178.8|2172.8|16
1687439700000|2023-06-22 13:15:00|2181.5|2175.5|2180.8|2174.8|2181.5|2175.5|2180.3|2174.3|15
1687440000000|2023-06-22 13:20:00|2180.5|2174.5|2181.8|2175.8|2181.8|2175.8|2180.5|2174.5|23
1687440300000|2023-06-22 13:25:00|2182.3|2176.3|2181|2175|2182.3|2176.3|2180.5|2174.5|18
1687440600000|2023-06-22 13:30:00|2180.9|2174.9|2181.2|2175.2|2182.3|2176.3|2180.3|2174.3|48
1687440900000|2023-06-22 13:35:00|2181.1|2175.1|2182.1|2176.1|2182.3|2176.3|2180.5|2174.5|37
1687441200000|2023-06-22 13:40:00|2182|2176|2182.3|2176.3|2182.3|2176.3|2181.5|2175.5|27
1687441500000|2023-06-22 13:45:00|2182.5|2176.5|2182.8|2176.8|2182.8|2176.8|2181.8|2175.8|20
1687441800000|2023-06-22 13:50:00|2182.4|2176.4|2178.9|2172.9|2182.8|2176.8|2178.9|2172.9|36
1687442100000|2023-06-22 13:55:00|2178.7|2172.7|2180.2|2174.2|2182.4|2176.4|2178.7|2172.7|36
1687442400000|2023-06-22 14:00:00|2180.4|2174.4|2175.6|2169.6|2180.4|2174.4|2174|2168|88
1687442700000|2023-06-22 14:05:00|2175.9|2169.9|2176.4|2170.4|2178.8|2172.8|2174.5|2168.5|56
1687443000000|2023-06-22 14:10:00|2176.5|2170.5|2174.6|2168.6|2177|2171|2174.6|2168.6|34
1687443300000|2023-06-22 14:15:00|2174.9|2168.9|2169.9|2163.9|2175|2169|2169.9|2163.9|42
1687443600000|2023-06-22 14:20:00|2169.6|2163.6|2168.3|2162.3|2171.1|2165.1|2166.7|2160.7|61
1687443900000|2023-06-22 14:25:00|2168.5|2162.5|2165.9|2159.9|2168.5|2162.5|2165.7|2159.7|34
1687444200000|2023-06-22 14:30:00|2165.7|2159.7|2163|2157|2165.9|2159.9|2162.3|2156.3|60
1687444500000|2023-06-22 14:35:00|2162.9|2156.9|2159.3|2153.3|2162.9|2156.9|2156.4|2150.4|114
1687444800000|2023-06-22 14:40:00|2159.6|2153.6|2159.1|2153.1|2162.3|2156.3|2159.1|2153.1|52
1687445100000|2023-06-22 14:45:00|2159.4|2153.4|2156.1|2150.1|2159.8|2153.8|2154.6|2148.6|63
1687445400000|2023-06-22 14:50:00|2156|2150|2158.5|2152.5|2158.6|2152.6|2156|2150|45
1687445700000|2023-06-22 14:55:00|2158.6|2152.6|2160.2|2154.2|2161.6|2155.6|2158.3|2152.3|79
1687446000000|2023-06-22 15:00:00|2160.4|2154.4|2168.9|2162.9|2168.9|2162.9|2160.4|2154.4|80
1687446300000|2023-06-22 15:05:00|2169|2163|2173.2|2167.2|2173.9|2167.9|2168.3|2162.3|124
1687446600000|2023-06-22 15:10:00|2173|2167|2169.4|2163.4|2175.8|2169.8|2168.7|2162.7|133
1687446900000|2023-06-22 15:15:00|2169.5|2163.5|2164.7|2158.7|2172.4|2166.4|2163.4|2157.4|143
1687447200000|2023-06-22 15:20:00|2164.5|2158.5|2159.4|2153.4|2165.8|2159.8|2159.4|2153.4|60
1687447500000|2023-06-22 15:25:00|2159.2|2153.2|2159.9|2153.9|2160.6|2154.6|2158.2|2152.2|43
1687447800000|2023-06-22 15:30:00|2160.1|2154.1|2161.3|2155.3|2162|2156|2159.7|2153.7|29
1687448100000|2023-06-22 15:35:00|2161.2|2155.2|2154.4|2148.4|2161.2|2155.2|2153.5|2147.5|59
1687448400000|2023-06-22 15:40:00|2154.2|2148.2|2158.2|2152.2|2158.2|2152.2|2154|2148|64
1687448700000|2023-06-22 15:45:00|2158.8|2152.8|2154.7|2148.7|2160.8|2154.8|2154.5|2148.5|51
1687449000000|2023-06-22 15:50:00|2154.9|2148.9|2152.9|2146.9|2156.4|2150.4|2152.9|2146.9|36
1687449300000|2023-06-22 15:55:00|2153.1|2147.1|2156.7|2150.7|2156.7|2150.7|2153.1|2147.1|20
1687449600000|2023-06-22 16:00:00|2156.9|2150.9|2156.9|2150.9|2157.1|2151.1|2156.4|2150.4|19
1687449900000|2023-06-22 16:05:00|2156.7|2150.7|2156.7|2150.7|2156.9|2150.9|2156.7|2150.7|3
1687450200000|2023-06-22 16:10:00|2156.5|2150.5|2154.1|2148.1|2156.5|2150.5|2152.4|2146.4|20
1687450500000|2023-06-22 16:15:00|2154.4|2148.4|2155.5|2149.5|2155.7|2149.7|2154.2|2148.2|9
1687450800000|2023-06-22 16:20:00|2155.4|2149.4|2155.5|2149.5|2155.8|2149.8|2155.4|2149.4|4
1687451100000|2023-06-22 16:25:00|2155.4|2149.4|2154.6|2148.6|2155.4|2149.4|2154.4|2148.4|5
1687451400000|2023-06-22 16:30:00|2154.9|2148.9|2155.1|2149.1|2155.8|2149.8|2154.4|2148.4|12
1687451700000|2023-06-22 16:35:00|2155.2|2149.2|2154.9|2148.9|2155.2|2149.2|2154.9|2148.9|3
1687452000000|2023-06-22 16:40:00|2155.1|2149.1|2154.6|2148.6|2155.6|2149.6|2154.4|2148.4|8
1687452600000|2023-06-22 16:50:00|2154.9|2148.9|2156.9|2150.9|2156.9|2150.9|2154.6|2148.6|8
1687452900000|2023-06-22 16:55:00|2157.4|2151.4|2158.8|2152.8|2158.8|2152.8|2157.4|2151.4|7
1687453200000|2023-06-22 17:00:00|2158.3|2152.3|2156.3|2150.3|2158.3|2152.3|2156.3|2150.3|4
1687453500000|2023-06-22 17:05:00|2156|2150|2155.9|2149.9|2156|2150|2155.9|2149.9|2
1687453800000|2023-06-22 17:10:00|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|1
1687454100000|2023-06-22 17:15:00|2155.5|2149.5|2155.9|2149.9|2155.9|2149.9|2155.5|2149.5|4
1687454400000|2023-06-22 17:20:00|2156.1|2150.1|2155.9|2149.9|2156.2|2150.2|2155.9|2149.9|8
1687454700000|2023-06-22 17:25:00|2156|2150|2155.9|2149.9|2156.1|2150.1|2155.9|2149.9|4
1687455000000|2023-06-22 17:30:00|2156|2150|2156.5|2150.5|2157.1|2151.1|2155.8|2149.8|13
1687455600000|2023-06-22 17:40:00|2156.3|2150.3|2155.4|2149.4|2156.3|2150.3|2155.4|2149.4|4
1687455900000|2023-06-22 17:45:00|2155.3|2149.3|2154.1|2148.1|2155.4|2149.4|2154.1|2148.1|8
1687456200000|2023-06-22 17:50:00|2155.4|2149.4|2159.1|2153.1|2159.1|2153.1|2155.4|2149.4|9
1687456500000|2023-06-22 17:55:00|2159.2|2153.2|2160.6|2154.6|2161.6|2155.6|2159.2|2153.2|14
1687739100000|2023-06-26 00:25:00|2132.1|2126.1|2130.8|2124.8|2132.1|2126.1|2130.3|2124.3|8
1687739400000|2023-06-26 00:30:00|2130.6|2124.6|2130.5|2124.5|2130.6|2124.6|2130.3|2124.3|3
1687739700000|2023-06-26 00:35:00|2130.4|2124.4|2127.5|2121.5|2130.4|2124.4|2127.5|2121.5|12
1687740000000|2023-06-26 00:40:00|2127.9|2121.9|2128.8|2122.8|2129|2123|2127.9|2121.9|4
1687740300000|2023-06-26 00:45:00|2128.1|2122.1|2128.8|2122.8|2128.8|2122.8|2127.5|2121.5|7
1687740600000|2023-06-26 00:50:00|2128.1|2122.1|2128.8|2122.8|2129.3|2123.3|2127.5|2121.5|9
1687740900000|2023-06-26 00:55:00|2129.5|2123.5|2131|2125|2131|2125|2129.5|2123.5|10
1687741200000|2023-06-26 01:00:00|2131.5|2125.5|2125|2119|2132.6|2126.6|2123.5|2117.5|112
1687741500000|2023-06-26 01:05:00|2125.3|2119.3|2127.5|2121.5|2130|2124|2125.3|2119.3|75
1687741800000|2023-06-26 01:10:00|2127.8|2121.8|2122.8|2116.8|2128|2122|2122.5|2116.5|64
1687742100000|2023-06-26 01:15:00|2123|2117|2121|2115|2126.4|2120.4|2121|2115|64
1687742400000|2023-06-26 01:20:00|2120.8|2114.8|2120.3|2114.3|2121.5|2115.5|2119|2113|38
1687742700000|2023-06-26 01:25:00|2120.5|2114.5|2120.5|2114.5|2121.8|2115.8|2118.8|2112.8|34
1687743000000|2023-06-26 01:30:00|2120.3|2114.3|2120.5|2114.5|2120.5|2114.5|2120|2114|6
1687743300000|2023-06-26 01:35:00|2120.8|2114.8|2122|2116|2122|2116|2120.8|2114.8|5
1687743600000|2023-06-26 01:40:00|2121.8|2115.8|2123.3|2117.3|2123.3|2117.3|2121.5|2115.5|13
1687743900000|2023-06-26 01:45:00|2123|2117|2121|2115|2123|2117|2121|2115|10
1687744200000|2023-06-26 01:50:00|2120.9|2114.9|2120.8|2114.8|2121.5|2115.5|2120.3|2114.3|19
1687744500000|2023-06-26 01:55:00|2120.5|2114.5|2119.3|2113.3|2120.8|2114.8|2119.3|2113.3|15
1687744800000|2023-06-26 02:00:00|2119.5|2113.5|2120.5|2114.5|2120.5|2114.5|2118.8|2112.8|36
1687745100000|2023-06-26 02:05:00|2120|2114|2119|2113|2120.3|2114.3|2118.8|2112.8|14
1687745400000|2023-06-26 02:10:00|2119.3|2113.3|2120.3|2114.3|2120.8|2114.8|2119|2113|11
1687746300000|2023-06-26 02:25:00|2120|2114|2120|2114|2120|2114|2120|2114|1
1687746600000|2023-06-26 02:30:00|2119.8|2113.8|2119.4|2113.4|2120|2114|2117.8|2111.8|32
1687746900000|2023-06-26 02:35:00|2119.3|2113.3|2118.6|2112.6|2119.3|2113.3|2118.6|2112.6|5
1687747200000|2023-06-26 02:40:00|2118.9|2112.9|2118.9|2112.9|2119.1|2113.1|2118.9|2112.9|3
1687747500000|2023-06-26 02:45:00|2118.4|2112.4|2117.8|2111.8|2118.4|2112.4|2117.8|2111.8|4
1687747800000|2023-06-26 02:50:00|2118|2112|2115.3|2109.3|2118.8|2112.8|2115.3|2109.3|17
1687748100000|2023-06-26 02:55:00|2115|2109|2115.8|2109.8|2115.8|2109.8|2113.5|2107.5|13
1687748400000|2023-06-26 03:00:00|2115.6|2109.6|2114.3|2108.3|2115.6|2109.6|2114.3|2108.3|6
1687748700000|2023-06-26 03:05:00|2114.4|2108.4|2113.8|2107.8|2115.3|2109.3|2113.8|2107.8|12
1687749000000|2023-06-26 03:10:00|2114|2108|2113.3|2107.3|2114|2108|2113.3|2107.3|6
1687749300000|2023-06-26 03:15:00|2113|2107|2111.3|2105.3|2113|2107|2109.5|2103.5|28
1687749600000|2023-06-26 03:20:00|2111|2105|2111.3|2105.3|2112.3|2106.3|2111|2105|13
1687749900000|2023-06-26 03:25:00|2111.5|2105.5|2113|2107|2113.8|2107.8|2111.5|2105.5|13
1687750200000|2023-06-26 03:30:00|2113.4|2107.4|2113|2107|2114|2108|2113|2107|6
1687750800000|2023-06-26 03:40:00|2113.3|2107.3|2113.3|2107.3|2113.3|2107.3|2113.3|2107.3|1
1687751100000|2023-06-26 03:45:00|2113.1|2107.1|2112.5|2106.5|2113.3|2107.3|2112.5|2106.5|6
1687751400000|2023-06-26 03:50:00|2112.3|2106.3|2112|2106|2112.3|2106.3|2112|2106|3
1687751700000|2023-06-26 03:55:00|2111.9|2105.9|2110.5|2104.5|2111.9|2105.9|2110.5|2104.5|8
1687752000000|2023-06-26 04:00:00|2110.6|2104.6|2111|2105|2111|2105|2110.6|2104.6|2
1687752300000|2023-06-26 04:05:00|2110.8|2104.8|2110.8|2104.8|2110.8|2104.8|2110.8|2104.8|1
1687752600000|2023-06-26 04:10:00|2110.3|2104.3|2111|2105|2111|2105|2110.3|2104.3|4
1687752900000|2023-06-26 04:15:00|2111.8|2105.8|2111.8|2105.8|2111.8|2105.8|2111.8|2105.8|1
1687753200000|2023-06-26 04:20:00|2111.5|2105.5|2111|2105|2111.5|2105.5|2111|2105|3
1687753500000|2023-06-26 04:25:00|2110.8|2104.8|2110.8|2104.8|2110.8|2104.8|2110.8|2104.8|1
1687753800000|2023-06-26 04:30:00|2110.5|2104.5|2110.5|2104.5|2110.8|2104.8|2110.5|2104.5|3
1687754100000|2023-06-26 04:35:00|2110.8|2104.8|2109.8|2103.8|2110.8|2104.8|2109.8|2103.8|5
1687754400000|2023-06-26 04:40:00|2109.5|2103.5|2109.3|2103.3|2109.5|2103.5|2109.3|2103.3|2
1687754700000|2023-06-26 04:45:00|2109.5|2103.5|2109.5|2103.5|2109.5|2103.5|2109.5|2103.5|1
1687755000000|2023-06-26 04:50:00|2109.3|2103.3|2108.5|2102.5|2110.5|2104.5|2108.5|2102.5|7
1687755300000|2023-06-26 04:55:00|2108.8|2102.8|2108.5|2102.5|2108.8|2102.8|2108.5|2102.5|2
1687755900000|2023-06-26 05:05:00|2108.3|2102.3|2106.8|2100.8|2108.3|2102.3|2106.8|2100.8|5
1687756200000|2023-06-26 05:10:00|2107|2101|2106.8|2100.8|2107|2101|2106.8|2100.8|2
1687756500000|2023-06-26 05:15:00|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|1
1687757100000|2023-06-26 05:25:00|2106.3|2100.3|2107|2101|2107|2101|2106.3|2100.3|3
1687757400000|2023-06-26 05:30:00|2107.8|2101.8|2108.3|2102.3|2108.3|2102.3|2107|2101|13
1687757700000|2023-06-26 05:35:00|2108.5|2102.5|2107.5|2101.5|2108.8|2102.8|2106.8|2100.8|14
1687758000000|2023-06-26 05:40:00|2107.3|2101.3|2106.5|2100.5|2108.5|2102.5|2106.5|2100.5|17
1687758300000|2023-06-26 05:45:00|2106.3|2100.3|2107.5|2101.5|2107.5|2101.5|2106.3|2100.3|5
1687758600000|2023-06-26 05:50:00|2107.3|2101.3|2107.3|2101.3|2109|2103|2106.8|2100.8|35
1687758900000|2023-06-26 05:55:00|2106.8|2100.8|2106.3|2100.3|2107.3|2101.3|2106.3|2100.3|6
1687759200000|2023-06-26 06:00:00|2105.8|2099.8|2104|2098|2105.8|2099.8|2103.8|2097.8|11
1687759500000|2023-06-26 06:05:00|2103.8|2097.8|2103.5|2097.5|2104|2098|2102.3|2096.3|27
1687759800000|2023-06-26 06:10:00|2103.3|2097.3|2102.8|2096.8|2103.8|2097.8|2102.5|2096.5|22
1687760100000|2023-06-26 06:15:00|2102.5|2096.5|2100.5|2094.5|2102.5|2096.5|2100.3|2094.3|20
1687760400000|2023-06-26 06:20:00|2100.3|2094.3|2103.8|2097.8|2103.8|2097.8|2100.3|2094.3|53
1687760700000|2023-06-26 06:25:00|2104.5|2098.5|2104.3|2098.3|2105.5|2099.5|2103.5|2097.5|45
1687761000000|2023-06-26 06:30:00|2104|2098|2105.3|2099.3|2106.8|2100.8|2103.8|2097.8|43
1687761300000|2023-06-26 06:35:00|2104.8|2098.8|2103.8|2097.8|2105.3|2099.3|2103.3|2097.3|18
1687761600000|2023-06-26 06:40:00|2103.5|2097.5|2102.5|2096.5|2104.5|2098.5|2101.8|2095.8|24
1687761900000|2023-06-26 06:45:00|2102.3|2096.3|2105.3|2099.3|2105.8|2099.8|2102|2096|28
1687762200000|2023-06-26 06:50:00|2105.5|2099.5|2103.3|2097.3|2105.8|2099.8|2101.5|2095.5|54
1687762500000|2023-06-26 06:55:00|2103|2097|2098.8|2092.8|2104|2098|2098.6|2092.6|122
1687762800000|2023-06-26 07:00:00|2099|2093|2098.3|2092.3|2099.3|2093.3|2096.3|2090.3|62
1687763100000|2023-06-26 07:05:00|2098|2092|2098.9|2092.9|2100.1|2094.1|2098|2092|17
1687763400000|2023-06-26 07:10:00|2099|2093|2099|2093|2102.5|2096.5|2098.6|2092.6|42
1687763700000|2023-06-26 07:15:00|2098.9|2092.9|2098.5|2092.5|2099|2093|2095.5|2089.5|53
1687764000000|2023-06-26 07:20:00|2098.4|2092.4|2100.1|2094.1|2101.5|2095.5|2098.3|2092.3|35
1687764300000|2023-06-26 07:25:00|2100|2094|2098.1|2092.1|2100.3|2094.3|2098.1|2092.1|44
1687764600000|2023-06-26 07:30:00|2098.4|2092.4|2098.2|2092.2|2099|2093|2096|2090|44
1687764900000|2023-06-26 07:35:00|2098.4|2092.4|2099.1|2093.1|2099.4|2093.4|2097.4|2091.4|45
1687765200000|2023-06-26 07:40:00|2099|2093|2101.9|2095.9|2103.1|2097.1|2098.4|2092.4|22
1687765500000|2023-06-26 07:45:00|2101.6|2095.6|2103.6|2097.6|2105.3|2099.3|2101.4|2095.4|21
1687765800000|2023-06-26 07:50:00|2103.4|2097.4|2108.8|2102.8|2108.8|2102.8|2103.4|2097.4|17
1687766100000|2023-06-26 07:55:00|2108.6|2102.6|2107.6|2101.6|2108.6|2102.6|2106.6|2100.6|20
1687766400000|2023-06-26 08:00:00|2107.9|2101.9|2107.5|2101.5|2112.6|2106.6|2107.5|2101.5|57
1687766700000|2023-06-26 08:05:00|2107.4|2101.4|2107.5|2101.5|2110.1|2104.1|2106.3|2100.3|45
1687767000000|2023-06-26 08:10:00|2107.6|2101.6|2110.5|2104.5|2112.4|2106.4|2107.6|2101.6|50
1687767300000|2023-06-26 08:15:00|2110.4|2104.4|2103.8|2097.8|2110.5|2104.5|2103|2097|77
1687767600000|2023-06-26 08:20:00|2103.9|2097.9|2103.9|2097.9|2106.6|2100.6|2103.9|2097.9|39
1687767900000|2023-06-26 08:25:00|2104|2098|2104.1|2098.1|2107.9|2101.9|2103.9|2097.9|43
1687768200000|2023-06-26 08:30:00|2104.4|2098.4|2106.1|2100.1|2106.4|2100.4|2104.1|2098.1|21
1687768500000|2023-06-26 08:35:00|2106|2100|2104.9|2098.9|2106.4|2100.4|2104.9|2098.9|23
1687768800000|2023-06-26 08:40:00|2104.4|2098.4|2101.6|2095.6|2104.4|2098.4|2101.6|2095.6|17
1687769100000|2023-06-26 08:45:00|2101.9|2095.9|2096.3|2090.3|2101.9|2095.9|2096.3|2090.3|39
1687769400000|2023-06-26 08:50:00|2096.8|2090.8|2098.9|2092.9|2098.9|2092.9|2096.5|2090.5|32
1687769700000|2023-06-26 08:55:00|2099.3|2093.3|2100.5|2094.5|2100.5|2094.5|2098.9|2092.9|16
1687770000000|2023-06-26 09:00:00|2100.6|2094.6|2101.1|2095.1|2101.5|2095.5|2100.5|2094.5|19
1687770300000|2023-06-26 09:05:00|2101.4|2095.4|2101.5|2095.5|2102.3|2096.3|2101.4|2095.4|8
1687770600000|2023-06-26 09:10:00|2101.4|2095.4|2100.5|2094.5|2101.4|2095.4|2100.5|2094.5|8
1687770900000|2023-06-26 09:15:00|2100.6|2094.6|2100.6|2094.6|2101.6|2095.6|2100.5|2094.5|14
1687771200000|2023-06-26 09:20:00|2100.5|2094.5|2101.3|2095.3|2101.5|2095.5|2100.4|2094.4|12
1687771500000|2023-06-26 09:25:00|2101.5|2095.5|2102|2096|2102|2096|2101.3|2095.3|8
1687771800000|2023-06-26 09:30:00|2101.9|2095.9|2101.5|2095.5|2101.9|2095.9|2101.5|2095.5|3
1687772100000|2023-06-26 09:35:00|2101.4|2095.4|2101.5|2095.5|2101.6|2095.6|2101.3|2095.3|7
1687772400000|2023-06-26 09:40:00|2101.4|2095.4|2101|2095|2101.5|2095.5|2101|2095|7
1687772700000|2023-06-26 09:45:00|2100.9|2094.9|2101.8|2095.8|2102|2096|2100.1|2094.1|17
1687773000000|2023-06-26 09:50:00|2101.9|2095.9|2103.4|2097.4|2103.4|2097.4|2101.9|2095.9|15
1687773300000|2023-06-26 09:55:00|2103.1|2097.1|2102.6|2096.6|2103.9|2097.9|2102.6|2096.6|16
1687773600000|2023-06-26 10:00:00|2102.9|2096.9|2104.3|2098.3|2104.8|2098.8|2102.6|2096.6|20
1687773900000|2023-06-26 10:05:00|2103.5|2097.5|2103.7|2097.7|2103.7|2097.7|2102.6|2096.6|12
1687774200000|2023-06-26 10:10:00|2103.6|2097.6|2101.3|2095.3|2103.6|2097.6|2101.3|2095.3|17
1687774500000|2023-06-26 10:15:00|2101|2095|2101.3|2095.3|2101.3|2095.3|2101|2095|2
1687774800000|2023-06-26 10:20:00|2101.5|2095.5|2099.8|2093.8|2101.5|2095.5|2099.8|2093.8|8
1687775100000|2023-06-26 10:25:00|2099.5|2093.5|2100.9|2094.9|2101.2|2095.2|2099.2|2093.2|21
1687775400000|2023-06-26 10:30:00|2100.7|2094.7|2098.9|2092.9|2100.7|2094.7|2098.5|2092.5|17
1687775700000|2023-06-26 10:35:00|2098.6|2092.6|2096.5|2090.5|2098.6|2092.6|2096.5|2090.5|24
1687776000000|2023-06-26 10:40:00|2096.4|2090.4|2097.9|2091.9|2097.9|2091.9|2096.4|2090.4|29
1687776300000|2023-06-26 10:45:00|2097.7|2091.7|2097.7|2091.7|2097.7|2091.7|2097.1|2091.1|11
1687776600000|2023-06-26 10:50:00|2097.6|2091.6|2096.9|2090.9|2097.6|2091.6|2096.9|2090.9|17
1687776900000|2023-06-26 10:55:00|2097|2091|2096.5|2090.5|2097|2091|2095.3|2089.3|18
1687777200000|2023-06-26 11:00:00|2096.4|2090.4|2094.3|2088.3|2096.5|2090.5|2094.3|2088.3|39
1687777500000|2023-06-26 11:05:00|2094|2088|2096.3|2090.3|2096.4|2090.4|2093.3|2087.3|16
1687777800000|2023-06-26 11:10:00|2096.1|2090.1|2095.5|2089.5|2096.1|2090.1|2094.4|2088.4|29
1687778100000|2023-06-26 11:15:00|2096.3|2090.3|2093.9|2087.9|2098|2092|2093.6|2087.6|45
1687778400000|2023-06-26 11:20:00|2093.8|2087.8|2091.5|2085.5|2093.8|2087.8|2091.5|2085.5|29
1687778700000|2023-06-26 11:25:00|2091.8|2085.8|2092|2086|2093.1|2087.1|2091.8|2085.8|16
1687779000000|2023-06-26 11:30:00|2091.9|2085.9|2095.1|2089.1|2096.6|2090.6|2091.9|2085.9|74
1687779300000|2023-06-26 11:35:00|2095|2089|2095.6|2089.6|2097.4|2091.4|2095|2089|24
1687779600000|2023-06-26 11:40:00|2095.9|2089.9|2100.1|2094.1|2100.8|2094.8|2095.9|2089.9|45
1687779900000|2023-06-26 11:45:00|2099.9|2093.9|2100.1|2094.1|2101.3|2095.3|2099.6|2093.6|22
1687780200000|2023-06-26 11:50:00|2100|2094|2098.4|2092.4|2100|2094|2096.9|2090.9|32
1687780500000|2023-06-26 11:55:00|2098.5|2092.5|2099.8|2093.8|2099.8|2093.8|2097.9|2091.9|20
1687780800000|2023-06-26 12:00:00|2099.9|2093.9|2099.5|2093.5|2101.1|2095.1|2099.5|2093.5|11
1687781100000|2023-06-26 12:05:00|2099.4|2093.4|2098.5|2092.5|2099.4|2093.4|2098.5|2092.5|5
1687781400000|2023-06-26 12:10:00|2098.4|2092.4|2098|2092|2098.8|2092.8|2098|2092|12
1687781700000|2023-06-26 12:15:00|2098.3|2092.3|2096.5|2090.5|2098.8|2092.8|2096.5|2090.5|13
1687782000000|2023-06-26 12:20:00|2096.9|2090.9|2095.1|2089.1|2098|2092|2095.1|2089.1|15
1687782300000|2023-06-26 12:25:00|2095.4|2089.4|2095.1|2089.1|2097|2091|2094.5|2088.5|44
1687782600000|2023-06-26 12:30:00|2095|2089|2094|2088|2095|2089|2093|2087|27
1687782900000|2023-06-26 12:35:00|2094.1|2088.1|2094.1|2088.1|2094.5|2088.5|2094|2088|11
1687783200000|2023-06-26 12:40:00|2094.4|2088.4|2094.8|2088.8|2094.9|2088.9|2094|2088|11
1687783500000|2023-06-26 12:45:00|2094.5|2088.5|2092.9|2086.9|2094.8|2088.8|2092.9|2086.9|17
1687783800000|2023-06-26 12:50:00|2092.6|2086.6|2093.3|2087.3|2093.3|2087.3|2092.5|2086.5|5
1687784100000|2023-06-26 12:55:00|2093.1|2087.1|2094.5|2088.5|2094.8|2088.8|2092.5|2086.5|19
1687784400000|2023-06-26 13:00:00|2094.3|2088.3|2092.5|2086.5|2098.4|2092.4|2092|2086|64
1687784700000|2023-06-26 13:05:00|2092.3|2086.3|2090.5|2084.5|2093|2087|2090.5|2084.5|36
1687785000000|2023-06-26 13:10:00|2090.6|2084.6|2091.1|2085.1|2092.1|2086.1|2090.3|2084.3|31
1687785300000|2023-06-26 13:15:00|2091|2085|2089.8|2083.8|2091.4|2085.4|2089.3|2083.3|57
1687785600000|2023-06-26 13:20:00|2089.5|2083.5|2088|2082|2090|2084|2087.5|2081.5|56
1687785900000|2023-06-26 13:25:00|2087.9|2081.9|2084.5|2078.5|2087.9|2081.9|2084.3|2078.3|32
1687786200000|2023-06-26 13:30:00|2084.8|2078.8|2084.3|2078.3|2084.9|2078.9|2084.3|2078.3|15
1687786500000|2023-06-26 13:35:00|2084.5|2078.5|2084.5|2078.5|2086.3|2080.3|2084.2|2078.2|53
1687786800000|2023-06-26 13:40:00|2084.6|2078.6|2084.8|2078.8|2085.8|2079.8|2084.5|2078.5|38
1687787100000|2023-06-26 13:45:00|2084.5|2078.5|2085.6|2079.6|2085.6|2079.6|2084.5|2078.5|37
1687787400000|2023-06-26 13:50:00|2085.5|2079.5|2087|2081|2087.4|2081.4|2085.5|2079.5|25
1687787700000|2023-06-26 13:55:00|2086.8|2080.8|2088.5|2082.5|2088.5|2082.5|2086.8|2080.8|11
1687788000000|2023-06-26 14:00:00|2088.6|2082.6|2085.5|2079.5|2088.8|2082.8|2084.7|2078.7|49
1687788300000|2023-06-26 14:05:00|2085.8|2079.8|2084.5|2078.5|2085.8|2079.8|2084.5|2078.5|42
1687788600000|2023-06-26 14:10:00|2084.8|2078.8|2085.3|2079.3|2085.3|2079.3|2084.3|2078.3|26
1687788900000|2023-06-26 14:15:00|2085.1|2079.1|2083.9|2077.9|2085.3|2079.3|2083.3|2077.3|36
1687789200000|2023-06-26 14:20:00|2083.4|2077.4|2079.8|2073.8|2084|2078|2079.6|2073.6|35
1687789500000|2023-06-26 14:25:00|2080|2074|2078.5|2072.5|2080.8|2074.8|2077.3|2071.3|54
1687789800000|2023-06-26 14:30:00|2078.6|2072.6|2078|2072|2080.4|2074.4|2077.1|2071.1|60
1687790100000|2023-06-26 14:35:00|2077.9|2071.9|2076.1|2070.1|2078.5|2072.5|2073.8|2067.8|58
1687790400000|2023-06-26 14:40:00|2075.9|2069.9|2073.9|2067.9|2076.1|2070.1|2073.8|2067.8|40
1687790700000|2023-06-26 14:45:00|2074.1|2068.1|2076.1|2070.1|2076.9|2070.9|2074|2068|42
1687791000000|2023-06-26 14:50:00|2076.4|2070.4|2075.6|2069.6|2077.3|2071.3|2075.6|2069.6|23
1687791300000|2023-06-26 14:55:00|2075.8|2069.8|2075.4|2069.4|2076.5|2070.5|2073.8|2067.8|41
1687791600000|2023-06-26 15:00:00|2075.3|2069.3|2075.1|2069.1|2076.8|2070.8|2074.6|2068.6|29
1687791900000|2023-06-26 15:05:00|2074.9|2068.9|2075.5|2069.5|2075.8|2069.8|2073.8|2067.8|28
1687792200000|2023-06-26 15:10:00|2075.6|2069.6|2080.3|2074.3|2080.3|2074.3|2075.4|2069.4|38
1687792500000|2023-06-26 15:15:00|2080.4|2074.4|2073.3|2067.3|2081|2075|2067.7|2061.7|136
1687792800000|2023-06-26 15:20:00|2073.2|2067.2|2072.4|2066.4|2076.5|2070.5|2072.4|2066.4|80
1687793100000|2023-06-26 15:25:00|2072.3|2066.3|2072.9|2066.9|2073.6|2067.6|2071.9|2065.9|39
1687793400000|2023-06-26 15:30:00|2072.6|2066.6|2073.3|2067.3|2073.5|2067.5|2071.6|2065.6|47
1687793700000|2023-06-26 15:35:00|2073.5|2067.5|2074.5|2068.5|2075.4|2069.4|2073.5|2067.5|9
1687794000000|2023-06-26 15:40:00|2074.6|2068.6|2074.1|2068.1|2075|2069|2073.9|2067.9|17
1687794300000|2023-06-26 15:45:00|2074.4|2068.4|2074.5|2068.5|2079|2073|2073.9|2067.9|51
1687794600000|2023-06-26 15:50:00|2074.6|2068.6|2074.5|2068.5|2074.9|2068.9|2073.9|2067.9|9
1687794900000|2023-06-26 15:55:00|2074.4|2068.4|2075.1|2069.1|2076.1|2070.1|2073.5|2067.5|17
1687795200000|2023-06-26 16:00:00|2075.4|2069.4|2074.8|2068.8|2075.6|2069.6|2074.8|2068.8|10
1687795500000|2023-06-26 16:05:00|2074.5|2068.5|2077.5|2071.5|2077.5|2071.5|2074.5|2068.5|18
1687796100000|2023-06-26 16:15:00|2077.4|2071.4|2076.6|2070.6|2077.4|2071.4|2076.1|2070.1|15
1687796400000|2023-06-26 16:20:00|2076.5|2070.5|2076.1|2070.1|2076.5|2070.5|2076.1|2070.1|3
1687796700000|2023-06-26 16:25:00|2075.9|2069.9|2074.1|2068.1|2075.9|2069.9|2074.1|2068.1|8
1687797000000|2023-06-26 16:30:00|2074.4|2068.4|2074.1|2068.1|2074.6|2068.6|2074.1|2068.1|4
1687797300000|2023-06-26 16:35:00|2074|2068|2073.9|2067.9|2074|2068|2073.9|2067.9|2
1687797600000|2023-06-26 16:40:00|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|2073.6|2067.6|7
1687798200000|2023-06-26 16:50:00|2073.9|2067.9|2072.5|2066.5|2073.9|2067.9|2072.5|2066.5|3
1687798500000|2023-06-26 16:55:00|2072.9|2066.9|2071.2|2065.2|2072.9|2066.9|2071.2|2065.2|17
1687798800000|2023-06-26 17:00:00|2071.4|2065.4|2072.5|2066.5|2072.5|2066.5|2071.4|2065.4|4
1687799100000|2023-06-26 17:05:00|2072.7|2066.7|2076.5|2070.5|2078|2072|2072.7|2066.7|18
1687799400000|2023-06-26 17:10:00|2076.6|2070.6|2077.4|2071.4|2078.2|2072.2|2076.6|2070.6|11
1687799700000|2023-06-26 17:15:00|2077.2|2071.2|2075.5|2069.5|2077.2|2071.2|2074.2|2068.2|15
1687800300000|2023-06-26 17:25:00|2075.6|2069.6|2076.9|2070.9|2077.3|2071.3|2075.6|2069.6|9
1687800600000|2023-06-26 17:30:00|2076.8|2070.8|2076.6|2070.6|2076.8|2070.8|2076.6|2070.6|2
1687800900000|2023-06-26 17:35:00|2076.5|2070.5|2075.9|2069.9|2076.5|2070.5|2075.9|2069.9|4
1687801200000|2023-06-26 17:40:00|2075.8|2069.8|2077.3|2071.3|2078.3|2072.3|2075.8|2069.8|15
1687801500000|2023-06-26 17:45:00|2077.2|2071.2|2077|2071|2077.3|2071.3|2076.9|2070.9|5
1687801800000|2023-06-26 17:50:00|2077.1|2071.1|2077.8|2071.8|2077.8|2071.8|2077.1|2071.1|4
1687802100000|2023-06-26 17:55:00|2077.3|2071.3|2077.3|2071.3|2077.6|2071.6|2077.3|2071.3|3
1687824000000|2023-06-27 00:00:00|2076.3|2070.3|2076.3|2070.3|2076.3|2070.3|2076.2|2070.2|3
1687824300000|2023-06-27 00:05:00|2076|2070|2075.4|2069.4|2076|2070|2075.3|2069.3|5
1687824900000|2023-06-27 00:15:00|2076.2|2070.2|2076.1|2070.1|2076.8|2070.8|2075.1|2069.1|6
1687825200000|2023-06-27 00:20:00|2076.2|2070.2|2078.3|2072.3|2078.3|2072.3|2076.2|2070.2|5
1687825800000|2023-06-27 00:30:00|2078.6|2072.6|2078.6|2072.6|2078.6|2072.6|2078.6|2072.6|1
1687826100000|2023-06-27 00:35:00|2078.8|2072.8|2078.8|2072.8|2078.8|2072.8|2078.8|2072.8|1
1687827000000|2023-06-27 00:50:00|2076.3|2070.3|2076.8|2070.8|2076.8|2070.8|2076.3|2070.3|3
1687827300000|2023-06-27 00:55:00|2077.3|2071.3|2079.3|2073.3|2079.6|2073.6|2077.3|2071.3|9
1687827600000|2023-06-27 01:00:00|2079.2|2073.2|2079.3|2073.3|2079.5|2073.5|2079.2|2073.2|4
1687827900000|2023-06-27 01:05:00|2079.2|2073.2|2079.3|2073.3|2079.6|2073.6|2078.6|2072.6|8
1687828200000|2023-06-27 01:10:00|2079.2|2073.2|2076.8|2070.8|2079.3|2073.3|2076.1|2070.1|15
1687828500000|2023-06-27 01:15:00|2076.6|2070.6|2076.3|2070.3|2077.1|2071.1|2075.1|2069.1|14
1687828800000|2023-06-27 01:20:00|2076.6|2070.6|2077.1|2071.1|2077.1|2071.1|2076.3|2070.3|8
1687829100000|2023-06-27 01:25:00|2077.3|2071.3|2080.3|2074.3|2080.3|2074.3|2077.3|2071.3|21
1687829400000|2023-06-27 01:30:00|2080.8|2074.8|2081.8|2075.8|2081.8|2075.8|2080.3|2074.3|13
1687829700000|2023-06-27 01:35:00|2081.6|2075.6|2085.3|2079.3|2085.3|2079.3|2081.3|2075.3|28
1687830000000|2023-06-27 01:40:00|2085.1|2079.1|2087.1|2081.1|2087.1|2081.1|2085.1|2079.1|34
1687830300000|2023-06-27 01:45:00|2087|2081|2089.8|2083.8|2090.3|2084.3|2086.3|2080.3|47
1687830600000|2023-06-27 01:50:00|2090.8|2084.8|2090.6|2084.6|2091.8|2085.8|2089.8|2083.8|44
1687830900000|2023-06-27 01:55:00|2090.5|2084.5|2089.5|2083.5|2090.5|2084.5|2088.1|2082.1|29
1687831200000|2023-06-27 02:00:00|2089.8|2083.8|2088.8|2082.8|2089.8|2083.8|2088.8|2082.8|9
1687831500000|2023-06-27 02:05:00|2088.9|2082.9|2089.3|2083.3|2089.3|2083.3|2088.9|2082.9|3
1687831800000|2023-06-27 02:10:00|2089.2|2083.2|2089.1|2083.1|2089.3|2083.3|2088.3|2082.3|11
1687832100000|2023-06-27 02:15:00|2088.8|2082.8|2087.8|2081.8|2088.8|2082.8|2087.8|2081.8|5
1687832400000|2023-06-27 02:20:00|2088.1|2082.1|2088.3|2082.3|2088.3|2082.3|2088.1|2082.1|2
1687832700000|2023-06-27 02:25:00|2088.1|2082.1|2087.8|2081.8|2088.1|2082.1|2087.8|2081.8|2
1687833000000|2023-06-27 02:30:00|2087.6|2081.6|2087.6|2081.6|2087.8|2081.8|2087.6|2081.6|3
1687833300000|2023-06-27 02:35:00|2087.8|2081.8|2088.1|2082.1|2088.1|2082.1|2087.8|2081.8|2
1687833600000|2023-06-27 02:40:00|2088.3|2082.3|2088.1|2082.1|2088.3|2082.3|2088.1|2082.1|2
1687833900000|2023-06-27 02:45:00|2088.3|2082.3|2088.3|2082.3|2088.3|2082.3|2088.1|2082.1|3
1687834200000|2023-06-27 02:50:00|2088.6|2082.6|2089.3|2083.3|2089.3|2083.3|2088.6|2082.6|9
1687834500000|2023-06-27 02:55:00|2089.6|2083.6|2090.3|2084.3|2090.8|2084.8|2089.6|2083.6|11
1687834800000|2023-06-27 03:00:00|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|2089.6|2083.6|7
1687835100000|2023-06-27 03:05:00|2090.3|2084.3|2091.3|2085.3|2091.3|2085.3|2090.3|2084.3|7
1687835400000|2023-06-27 03:10:00|2091.1|2085.1|2091.3|2085.3|2091.3|2085.3|2090.3|2084.3|18
1687835700000|2023-06-27 03:15:00|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|1
1687836000000|2023-06-27 03:20:00|2090.8|2084.8|2090.8|2084.8|2091.1|2085.1|2090.6|2084.6|5
1687836300000|2023-06-27 03:25:00|2090.6|2084.6|2089.6|2083.6|2090.7|2084.7|2089.3|2083.3|8
1687836600000|2023-06-27 03:30:00|2089.3|2083.3|2088.6|2082.6|2089.3|2083.3|2088.6|2082.6|4
1687836900000|2023-06-27 03:35:00|2088.5|2082.5|2088.1|2082.1|2088.5|2082.5|2087.6|2081.6|5
1687837200000|2023-06-27 03:40:00|2087.8|2081.8|2088.1|2082.1|2088.1|2082.1|2087.8|2081.8|2
1687837800000|2023-06-27 03:50:00|2088.3|2082.3|2088.1|2082.1|2088.3|2082.3|2088.1|2082.1|2
1687838400000|2023-06-27 04:00:00|2088|2082|2087.8|2081.8|2088|2082|2087.8|2081.8|2
1687839600000|2023-06-27 04:20:00|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|1
1687840200000|2023-06-27 04:30:00|2087.8|2081.8|2087.6|2081.6|2087.8|2081.8|2087.6|2081.6|2
1687840500000|2023-06-27 04:35:00|2087.8|2081.8|2087.8|2081.8|2087.8|2081.8|2087.8|2081.8|1
1687840800000|2023-06-27 04:40:00|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1687841100000|2023-06-27 04:45:00|2087.3|2081.3|2087.3|2081.3|2087.3|2081.3|2087.3|2081.3|1
1687841400000|2023-06-27 04:50:00|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|1
1687842300000|2023-06-27 05:05:00|2087.8|2081.8|2087.3|2081.3|2087.8|2081.8|2087.3|2081.3|3
1687842600000|2023-06-27 05:10:00|2087.6|2081.6|2089.3|2083.3|2089.3|2083.3|2087.6|2081.6|6
1687843800000|2023-06-27 05:30:00|2089.6|2083.6|2091.3|2085.3|2091.8|2085.8|2089.6|2083.6|13
1687844100000|2023-06-27 05:35:00|2091.6|2085.6|2091.8|2085.8|2091.8|2085.8|2091.1|2085.1|15
1687844400000|2023-06-27 05:40:00|2091.3|2085.3|2092.3|2086.3|2092.6|2086.6|2091.3|2085.3|13
1687844700000|2023-06-27 05:45:00|2092.6|2086.6|2092.8|2086.8|2093.6|2087.6|2091.8|2085.8|16
1687845000000|2023-06-27 05:50:00|2093.1|2087.1|2094.8|2088.8|2094.8|2088.8|2092.6|2086.6|11
1687845300000|2023-06-27 05:55:00|2095.6|2089.6|2095.3|2089.3|2095.8|2089.8|2094.8|2088.8|18
1687845600000|2023-06-27 06:00:00|2095.1|2089.1|2094.1|2088.1|2095.1|2089.1|2092.8|2086.8|20
1687845900000|2023-06-27 06:05:00|2094.3|2088.3|2097.8|2091.8|2098.8|2092.8|2094.3|2088.3|37
1687846200000|2023-06-27 06:10:00|2098.1|2092.1|2098.1|2092.1|2098.3|2092.3|2097.6|2091.6|7
1687846500000|2023-06-27 06:15:00|2098|2092|2096.6|2090.6|2098|2092|2096.6|2090.6|13
1687846800000|2023-06-27 06:20:00|2096.4|2090.4|2095.8|2089.8|2096.4|2090.4|2094.8|2088.8|13
1687847100000|2023-06-27 06:25:00|2095.9|2089.9|2098.1|2092.1|2098.1|2092.1|2095.9|2089.9|7
1687847400000|2023-06-27 06:30:00|2097.8|2091.8|2103.3|2097.3|2104.3|2098.3|2097.6|2091.6|39
1687847700000|2023-06-27 06:35:00|2103.6|2097.6|2100.8|2094.8|2103.6|2097.6|2099.1|2093.1|32
1687848000000|2023-06-27 06:40:00|2100.9|2094.9|2099.6|2093.6|2100.9|2094.9|2099.6|2093.6|14
1687848300000|2023-06-27 06:45:00|2099.7|2093.7|2100.4|2094.4|2100.4|2094.4|2096.6|2090.6|30
1687848600000|2023-06-27 06:50:00|2100.8|2094.8|2099.1|2093.1|2101.8|2095.8|2098.1|2092.1|33
1687848900000|2023-06-27 06:55:00|2099.4|2093.4|2101.4|2095.4|2101.7|2095.7|2098.5|2092.5|44
1687849200000|2023-06-27 07:00:00|2100.4|2094.4|2097.3|2091.3|2101.6|2095.6|2097|2091|42
1687849500000|2023-06-27 07:05:00|2097.6|2091.6|2092.2|2086.2|2097.6|2091.6|2091.6|2085.6|39
1687849800000|2023-06-27 07:10:00|2092|2086|2096.3|2090.3|2098.1|2092.1|2091.1|2085.1|35
1687850100000|2023-06-27 07:15:00|2096|2090|2095.9|2089.9|2096.6|2090.6|2094.1|2088.1|23
1687850400000|2023-06-27 07:20:00|2095.7|2089.7|2097.2|2091.2|2097.6|2091.6|2094.7|2088.7|24
1687850700000|2023-06-27 07:25:00|2097.4|2091.4|2095.9|2089.9|2097.9|2091.9|2095.9|2089.9|18
1687851000000|2023-06-27 07:30:00|2095.7|2089.7|2093.4|2087.4|2096.1|2090.1|2093|2087|21
1687851300000|2023-06-27 07:35:00|2093.5|2087.5|2091.7|2085.7|2096.8|2090.8|2091.4|2085.4|42
1687851600000|2023-06-27 07:40:00|2091.9|2085.9|2099.9|2093.9|2099.9|2093.9|2091.9|2085.9|49
1687851900000|2023-06-27 07:45:00|2099.7|2093.7|2099.6|2093.6|2099.7|2093.7|2096.2|2090.2|48
1687852200000|2023-06-27 07:50:00|2099.4|2093.4|2100.9|2094.9|2100.9|2094.9|2096.9|2090.9|21
1687852500000|2023-06-27 07:55:00|2100.2|2094.2|2101.6|2095.6|2102.9|2096.9|2097.4|2091.4|76
1687852800000|2023-06-27 08:00:00|2101.9|2095.9|2095.9|2089.9|2101.9|2095.9|2095.9|2089.9|71
1687853100000|2023-06-27 08:05:00|2095.6|2089.6|2095.1|2089.1|2095.6|2089.6|2089.4|2083.4|76
1687853400000|2023-06-27 08:10:00|2095.4|2089.4|2090.4|2084.4|2096.9|2090.9|2089.6|2083.6|67
1687853700000|2023-06-27 08:15:00|2090.5|2084.5|2089.4|2083.4|2092.4|2086.4|2089.4|2083.4|37
1687854000000|2023-06-27 08:20:00|2089.5|2083.5|2084.9|2078.9|2091|2085|2084.6|2078.6|52
1687854300000|2023-06-27 08:25:00|2084.6|2078.6|2087.1|2081.1|2087.7|2081.7|2084.4|2078.4|39
1687854600000|2023-06-27 08:30:00|2087|2081|2087.5|2081.5|2090.4|2084.4|2086.6|2080.6|43
1687854900000|2023-06-27 08:35:00|2087|2081|2088.5|2082.5|2089.4|2083.4|2087|2081|35
1687855200000|2023-06-27 08:40:00|2088.7|2082.7|2090.5|2084.5|2090.6|2084.6|2088.6|2082.6|34
1687855500000|2023-06-27 08:45:00|2090.6|2084.6|2091.1|2085.1|2091.4|2085.4|2090.6|2084.6|15
1687855800000|2023-06-27 08:50:00|2091.4|2085.4|2089.9|2083.9|2091.4|2085.4|2089.1|2083.1|21
1687856100000|2023-06-27 08:55:00|2089.6|2083.6|2092.5|2086.5|2092.5|2086.5|2089.4|2083.4|37
1687856400000|2023-06-27 09:00:00|2092.4|2086.4|2091.1|2085.1|2092.4|2086.4|2090.1|2084.1|21
1687856700000|2023-06-27 09:05:00|2090.9|2084.9|2091.7|2085.7|2092.7|2086.7|2090.9|2084.9|28
1687857000000|2023-06-27 09:10:00|2091.6|2085.6|2091.6|2085.6|2095.1|2089.1|2091|2085|46
1687857300000|2023-06-27 09:15:00|2091.9|2085.9|2094.6|2088.6|2095.5|2089.5|2091.9|2085.9|52
1687857600000|2023-06-27 09:20:00|2094.9|2088.9|2097|2091|2098.1|2092.1|2094.6|2088.6|39
1687857900000|2023-06-27 09:25:00|2097.1|2091.1|2097.1|2091.1|2098.2|2092.2|2097|2091|25
1687858200000|2023-06-27 09:30:00|2097.4|2091.4|2096.3|2090.3|2097.6|2091.6|2095.5|2089.5|32
1687858500000|2023-06-27 09:35:00|2096.7|2090.7|2095.2|2089.2|2097.1|2091.1|2094.6|2088.6|51
1687858800000|2023-06-27 09:40:00|2095.4|2089.4|2094.9|2088.9|2096.5|2090.5|2093.7|2087.7|48
1687859100000|2023-06-27 09:45:00|2095|2089|2096.2|2090.2|2096.4|2090.4|2093.7|2087.7|61
1687859400000|2023-06-27 09:50:00|2096.4|2090.4|2097|2091|2097.9|2091.9|2096.1|2090.1|40
1687859700000|2023-06-27 09:55:00|2096.9|2090.9|2097.6|2091.6|2098.3|2092.3|2096.9|2090.9|30
1687860000000|2023-06-27 10:00:00|2097.7|2091.7|2099.2|2093.2|2099.9|2093.9|2097.2|2091.2|48
1687860300000|2023-06-27 10:05:00|2099|2093|2095.7|2089.7|2100.6|2094.6|2095.7|2089.7|30
1687860600000|2023-06-27 10:10:00|2095.3|2089.3|2097.1|2091.1|2097.1|2091.1|2094.6|2088.6|10
1687860900000|2023-06-27 10:15:00|2097.2|2091.2|2094|2088|2097.4|2091.4|2093.8|2087.8|36
1687861200000|2023-06-27 10:20:00|2094.1|2088.1|2095.7|2089.7|2096.9|2090.9|2094.1|2088.1|34
1687861500000|2023-06-27 10:25:00|2095.5|2089.5|2095.8|2089.8|2096.4|2090.4|2093.5|2087.5|39
1687861800000|2023-06-27 10:30:00|2095.7|2089.7|2097.4|2091.4|2097.4|2091.4|2095.3|2089.3|18
1687862100000|2023-06-27 10:35:00|2097.5|2091.5|2102.5|2096.5|2103.9|2097.9|2097.5|2091.5|33
1687862400000|2023-06-27 10:40:00|2102.6|2096.6|2104.1|2098.1|2104.4|2098.4|2101.4|2095.4|33
1687862700000|2023-06-27 10:45:00|2104.4|2098.4|2105.9|2099.9|2105.9|2099.9|2102.8|2096.8|20
1687863000000|2023-06-27 10:50:00|2106|2100|2105.6|2099.6|2106.6|2100.6|2105|2099|13
1687863300000|2023-06-27 10:55:00|2105.4|2099.4|2116.5|2110.5|2117.6|2111.6|2105|2099|56
1687863600000|2023-06-27 11:00:00|2115.8|2109.8|2106.9|2100.9|2116.4|2110.4|2106.9|2100.9|61
1687863900000|2023-06-27 11:05:00|2108.4|2102.4|2111.7|2105.7|2112.2|2106.2|2108.4|2102.4|29
1687864200000|2023-06-27 11:10:00|2111.9|2105.9|2112.1|2106.1|2112.1|2106.1|2110.6|2104.6|27
1687864500000|2023-06-27 11:15:00|2112.2|2106.2|2111.6|2105.6|2112.3|2106.3|2111.3|2105.3|18
1687864800000|2023-06-27 11:20:00|2111.7|2105.7|2111.6|2105.6|2112.9|2106.9|2111.4|2105.4|23
1687865100000|2023-06-27 11:25:00|2111.5|2105.5|2110.4|2104.4|2111.7|2105.7|2109.1|2103.1|23
1687865400000|2023-06-27 11:30:00|2110.5|2104.5|2105.9|2099.9|2110.6|2104.6|2103.7|2097.7|47
1687865700000|2023-06-27 11:35:00|2105.7|2099.7|2105|2099|2105.7|2099.7|2102.5|2096.5|45
1687866000000|2023-06-27 11:40:00|2104.4|2098.4|2100.2|2094.2|2104.4|2098.4|2100.2|2094.2|42
1687866300000|2023-06-27 11:45:00|2100.4|2094.4|2100.5|2094.5|2104.8|2098.8|2100|2094|74
1687866600000|2023-06-27 11:50:00|2100.4|2094.4|2098.4|2092.4|2100.4|2094.4|2097.2|2091.2|73
1687866900000|2023-06-27 11:55:00|2098.6|2092.6|2100.5|2094.5|2100.6|2094.6|2098|2092|42
1687867200000|2023-06-27 12:00:00|2100.4|2094.4|2096.6|2090.6|2100.5|2094.5|2096.6|2090.6|53
1687867500000|2023-06-27 12:05:00|2096.7|2090.7|2098.4|2092.4|2100.2|2094.2|2096.7|2090.7|56
1687867800000|2023-06-27 12:10:00|2098.2|2092.2|2097.3|2091.3|2098.2|2092.2|2095.9|2089.9|34
1687868100000|2023-06-27 12:15:00|2096.9|2090.9|2096.6|2090.6|2098.5|2092.5|2092.8|2086.8|79
1687868400000|2023-06-27 12:20:00|2096.5|2090.5|2098.9|2092.9|2098.9|2092.9|2095|2089|45
1687868700000|2023-06-27 12:25:00|2099|2093|2097.1|2091.1|2099.4|2093.4|2096.7|2090.7|27
1687869000000|2023-06-27 12:30:00|2096.9|2090.9|2098.9|2092.9|2098.9|2092.9|2096.2|2090.2|20
1687869300000|2023-06-27 12:35:00|2099|2093|2099.2|2093.2|2102.6|2096.6|2099|2093|46
1687869600000|2023-06-27 12:40:00|2099|2093|2101.4|2095.4|2101.4|2095.4|2098.2|2092.2|29
1687869900000|2023-06-27 12:45:00|2101.5|2095.5|2099.3|2093.3|2102.8|2096.8|2099.3|2093.3|63
1687870200000|2023-06-27 12:50:00|2099.5|2093.5|2099|2093|2099.7|2093.7|2097.7|2091.7|35
1687870500000|2023-06-27 12:55:00|2099.1|2093.1|2097.2|2091.2|2100.2|2094.2|2097.2|2091.2|45
1687870800000|2023-06-27 13:00:00|2097|2091|2095.2|2089.2|2098.1|2092.1|2094.8|2088.8|127
1687871100000|2023-06-27 13:05:00|2095|2089|2091|2085|2095.4|2089.4|2090.4|2084.4|87
1687871400000|2023-06-27 13:10:00|2091.1|2085.1|2093.1|2087.1|2093.3|2087.3|2090.7|2084.7|31
1687871700000|2023-06-27 13:15:00|2093.2|2087.2|2090|2084|2093.2|2087.2|2090|2084|55
1687872000000|2023-06-27 13:20:00|2090.1|2084.1|2091.9|2085.9|2091.9|2085.9|2090.1|2084.1|39
1687872300000|2023-06-27 13:25:00|2092|2086|2092.6|2086.6|2092.8|2086.8|2091.7|2085.7|26
1687872600000|2023-06-27 13:30:00|2092.4|2086.4|2091.9|2085.9|2092.5|2086.5|2091|2085|34
1687872900000|2023-06-27 13:35:00|2091.7|2085.7|2090.1|2084.1|2092.5|2086.5|2089.6|2083.6|55
1687873200000|2023-06-27 13:40:00|2090.2|2084.2|2088.2|2082.2|2090.3|2084.3|2088.2|2082.2|36
1687873500000|2023-06-27 13:45:00|2088.4|2082.4|2089|2083|2089.5|2083.5|2087|2081|47
1687873800000|2023-06-27 13:50:00|2088.9|2082.9|2088.7|2082.7|2089.7|2083.7|2088.6|2082.6|30
1687874100000|2023-06-27 13:55:00|2088.5|2082.5|2087.7|2081.7|2088.5|2082.5|2086.9|2080.9|40
1687874400000|2023-06-27 14:00:00|2087.4|2081.4|2085.6|2079.6|2087.6|2081.6|2085.1|2079.1|55
1687874700000|2023-06-27 14:05:00|2085.8|2079.8|2087.3|2081.3|2087.3|2081.3|2085.6|2079.6|32
1687875000000|2023-06-27 14:10:00|2087.5|2081.5|2090.1|2084.1|2090.1|2084.1|2087.3|2081.3|29
1687875300000|2023-06-27 14:15:00|2090.2|2084.2|2089.8|2083.8|2091|2085|2089.3|2083.3|32
1687875600000|2023-06-27 14:20:00|2090.1|2084.1|2091.2|2085.2|2093.1|2087.1|2090.1|2084.1|102
1687875900000|2023-06-27 14:25:00|2091.4|2085.4|2092|2086|2093.2|2087.2|2091.4|2085.4|43
1687876200000|2023-06-27 14:30:00|2092.1|2086.1|2090.2|2084.2|2092.6|2086.6|2090|2084|73
1687876500000|2023-06-27 14:35:00|2090.1|2084.1|2090.6|2084.6|2090.8|2084.8|2088.9|2082.9|49
1687876800000|2023-06-27 14:40:00|2090.5|2084.5|2089.6|2083.6|2090.5|2084.5|2089.5|2083.5|24
1687877100000|2023-06-27 14:45:00|2089.7|2083.7|2092|2086|2092.4|2086.4|2089.5|2083.5|40
1687877400000|2023-06-27 14:50:00|2092.1|2086.1|2092.1|2086.1|2093.1|2087.1|2091.8|2085.8|46
1687877700000|2023-06-27 14:55:00|2092.2|2086.2|2094.3|2088.3|2094.3|2088.3|2091.8|2085.8|49
1687878000000|2023-06-27 15:00:00|2094.9|2088.9|2100.3|2094.3|2100.3|2094.3|2094.5|2088.5|75
1687878300000|2023-06-27 15:05:00|2100.4|2094.4|2100.3|2094.3|2101.8|2095.8|2100.3|2094.3|39
1687878600000|2023-06-27 15:10:00|2100.2|2094.2|2097.9|2091.9|2100.2|2094.2|2096.4|2090.4|41
1687878900000|2023-06-27 15:15:00|2098|2092|2099.3|2093.3|2100.3|2094.3|2097.9|2091.9|56
1687879200000|2023-06-27 15:20:00|2099.2|2093.2|2098.5|2092.5|2099.2|2093.2|2096.8|2090.8|30
1687879500000|2023-06-27 15:25:00|2098.8|2092.8|2099.4|2093.4|2099.8|2093.8|2098.5|2092.5|33
1687879800000|2023-06-27 15:30:00|2099.2|2093.2|2099.3|2093.3|2099.5|2093.5|2099.2|2093.2|11
1687880100000|2023-06-27 15:35:00|2099.6|2093.6|2101.6|2095.6|2101.6|2095.6|2099.5|2093.5|25
1687880400000|2023-06-27 15:40:00|2101.3|2095.3|2101.2|2095.2|2101.3|2095.3|2099.6|2093.6|20
1687880700000|2023-06-27 15:45:00|2101|2095|2100.1|2094.1|2101.2|2095.2|2099.9|2093.9|107
1687881000000|2023-06-27 15:50:00|2099.9|2093.9|2099.3|2093.3|2100.1|2094.1|2099.3|2093.3|16
1687881300000|2023-06-27 15:55:00|2099.4|2093.4|2099.3|2093.3|2099.9|2093.9|2099.3|2093.3|32
1687881600000|2023-06-27 16:00:00|2099.5|2093.5|2099.3|2093.3|2100|2094|2099.3|2093.3|27
1687881900000|2023-06-27 16:05:00|2099.5|2093.5|2099.6|2093.6|2099.7|2093.7|2099.3|2093.3|5
1687882200000|2023-06-27 16:10:00|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2099.3|2093.3|2
1687882500000|2023-06-27 16:15:00|2099.8|2093.8|2099.5|2093.5|2099.8|2093.8|2099.3|2093.3|10
1687882800000|2023-06-27 16:20:00|2099.4|2093.4|2100.3|2094.3|2101.1|2095.1|2099.3|2093.3|18
1687883100000|2023-06-27 16:25:00|2099.9|2093.9|2099.7|2093.7|2102|2096|2099.3|2093.3|21
1687883400000|2023-06-27 16:30:00|2099.5|2093.5|2099.5|2093.5|2099.6|2093.6|2099.5|2093.5|3
1687883700000|2023-06-27 16:35:00|2099.6|2093.6|2099.5|2093.5|2099.7|2093.7|2099.5|2093.5|19
1687884000000|2023-06-27 16:40:00|2099.6|2093.6|2099.3|2093.3|2099.6|2093.6|2099.3|2093.3|5
1687884300000|2023-06-27 16:45:00|2099.9|2093.9|2100.1|2094.1|2100.1|2094.1|2099.7|2093.7|11
1687884600000|2023-06-27 16:50:00|2100.2|2094.2|2100.4|2094.4|2100.4|2094.4|2100.2|2094.2|2
1687884900000|2023-06-27 16:55:00|2100.5|2094.5|2100.3|2094.3|2101.5|2095.5|2099.8|2093.8|30
1687885200000|2023-06-27 17:00:00|2100.4|2094.4|2101|2095|2101.3|2095.3|2100.4|2094.4|9
1687885500000|2023-06-27 17:05:00|2101.1|2095.1|2101|2095|2101.1|2095.1|2101|2095|2
1687886400000|2023-06-27 17:20:00|2100|2094|2100.6|2094.6|2100.6|2094.6|2099.3|2093.3|7
1687887000000|2023-06-27 17:30:00|2100.7|2094.7|2100.8|2094.8|2100.8|2094.8|2100.6|2094.6|4
1687887300000|2023-06-27 17:35:00|2100.5|2094.5|2100.5|2094.5|2100.5|2094.5|2100.5|2094.5|1
1687887600000|2023-06-27 17:40:00|2100.8|2094.8|2101|2095|2101.9|2095.9|2100.8|2094.8|9
1687887900000|2023-06-27 17:45:00|2100.8|2094.8|2100.8|2094.8|2100.9|2094.9|2100.4|2094.4|7
1687888200000|2023-06-27 17:50:00|2100.9|2094.9|2101|2095|2101|2095|2100.9|2094.9|2
1687888500000|2023-06-27 17:55:00|2100.9|2094.9|2101.6|2095.6|2101.9|2095.9|2100.8|2094.8|9
1687910400000|2023-06-28 00:00:00|2101.8|2095.8|2101.8|2095.8|2101.8|2095.8|2101.8|2095.8|1
1687911300000|2023-06-28 00:15:00|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|1
1687911900000|2023-06-28 00:25:00|2098|2092|2097.6|2091.6|2098|2092|2097.6|2091.6|3
1687912200000|2023-06-28 00:30:00|2097.3|2091.3|2097.1|2091.1|2097.3|2091.3|2097.1|2091.1|2
1687912500000|2023-06-28 00:35:00|2096.8|2090.8|2096.3|2090.3|2096.8|2090.8|2096.1|2090.1|7
1687913100000|2023-06-28 00:45:00|2096.8|2090.8|2096.8|2090.8|2096.8|2090.8|2096.8|2090.8|1
1687914300000|2023-06-28 01:05:00|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|2096.8|2090.8|3
1687914600000|2023-06-28 01:10:00|2097.3|2091.3|2096.8|2090.8|2097.6|2091.6|2096.6|2090.6|7
1687914900000|2023-06-28 01:15:00|2096.6|2090.6|2097.6|2091.6|2097.6|2091.6|2096.3|2090.3|6
1687915200000|2023-06-28 01:20:00|2097.3|2091.3|2096.6|2090.6|2097.6|2091.6|2096.3|2090.3|7
1687915500000|2023-06-28 01:25:00|2097.1|2091.1|2096.3|2090.3|2097.1|2091.1|2096.3|2090.3|6
1687916100000|2023-06-28 01:35:00|2096.2|2090.2|2094.6|2088.6|2096.2|2090.2|2094.6|2088.6|7
1687916400000|2023-06-28 01:40:00|2094.3|2088.3|2092.3|2086.3|2094.6|2088.6|2092.3|2086.3|10
1687916700000|2023-06-28 01:45:00|2092.1|2086.1|2092.8|2086.8|2092.8|2086.8|2092.1|2086.1|4
1687917000000|2023-06-28 01:50:00|2093.1|2087.1|2092.3|2086.3|2093.3|2087.3|2091.8|2085.8|10
1687917300000|2023-06-28 01:55:00|2092.1|2086.1|2093.1|2087.1|2093.8|2087.8|2092.1|2086.1|11
1687917600000|2023-06-28 02:00:00|2093|2087|2091.6|2085.6|2093|2087|2091.3|2085.3|11
1687917900000|2023-06-28 02:05:00|2091.3|2085.3|2091.1|2085.1|2091.8|2085.8|2091.1|2085.1|6
1687918200000|2023-06-28 02:10:00|2090.8|2084.8|2090.6|2084.6|2090.8|2084.8|2090.6|2084.6|2
1687918800000|2023-06-28 02:20:00|2090.3|2084.3|2086.3|2080.3|2090.3|2084.3|2086.3|2080.3|6
1687919100000|2023-06-28 02:25:00|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|1
1687919400000|2023-06-28 02:30:00|2086.2|2080.2|2087.6|2081.6|2087.6|2081.6|2086.2|2080.2|16
1687919700000|2023-06-28 02:35:00|2087.5|2081.5|2087.8|2081.8|2087.8|2081.8|2087.5|2081.5|3
1687920000000|2023-06-28 02:40:00|2087.9|2081.9|2089.8|2083.8|2089.8|2083.8|2087.9|2081.9|11
1687920300000|2023-06-28 02:45:00|2089.7|2083.7|2090|2084|2090|2084|2089.7|2083.7|4
1687920600000|2023-06-28 02:50:00|2089.8|2083.8|2090|2084|2090|2084|2089.8|2083.8|2
1687920900000|2023-06-28 02:55:00|2090.3|2084.3|2090.1|2084.1|2090.3|2084.3|2090.1|2084.1|3
1687921200000|2023-06-28 03:00:00|2090|2084|2089.8|2083.8|2090.1|2084.1|2089.8|2083.8|5
1687921500000|2023-06-28 03:05:00|2089.6|2083.6|2089.8|2083.8|2089.8|2083.8|2089.6|2083.6|2
1687921800000|2023-06-28 03:10:00|2089.7|2083.7|2089.8|2083.8|2089.8|2083.8|2089.7|2083.7|2
1687922100000|2023-06-28 03:15:00|2089.9|2083.9|2090.1|2084.1|2090.1|2084.1|2089.9|2083.9|2
1687922400000|2023-06-28 03:20:00|2090.3|2084.3|2090|2084|2090.3|2084.3|2090|2084|3
1687922700000|2023-06-28 03:25:00|2089.8|2083.8|2089|2083|2090|2084|2089|2083|8
1687923000000|2023-06-28 03:30:00|2089.4|2083.4|2089.8|2083.8|2089.8|2083.8|2089.4|2083.4|3
1687923300000|2023-06-28 03:35:00|2089.9|2083.9|2090.6|2084.6|2091.1|2085.1|2089.8|2083.8|23
1687924200000|2023-06-28 03:50:00|2090.8|2084.8|2090.6|2084.6|2090.8|2084.8|2090.6|2084.6|3
1687925400000|2023-06-28 04:10:00|2090.3|2084.3|2090.3|2084.3|2090.3|2084.3|2090.3|2084.3|1
1687927500000|2023-06-28 04:45:00|2089.3|2083.3|2089.3|2083.3|2089.3|2083.3|2089.3|2083.3|1
1687927800000|2023-06-28 04:50:00|2089.2|2083.2|2089|2083|2089.2|2083.2|2089|2083|2
1687928400000|2023-06-28 05:00:00|2089.3|2083.3|2089.8|2083.8|2089.8|2083.8|2089.3|2083.3|5
1687929000000|2023-06-28 05:10:00|2090.3|2084.3|2090.6|2084.6|2090.6|2084.6|2090.3|2084.3|2
1687929300000|2023-06-28 05:15:00|2090.8|2084.8|2090.8|2084.8|2090.8|2084.8|2090.8|2084.8|1
1687929600000|2023-06-28 05:20:00|2091.1|2085.1|2091.6|2085.6|2091.6|2085.6|2091.1|2085.1|3
1687929900000|2023-06-28 05:25:00|2091.7|2085.7|2092.3|2086.3|2092.6|2086.6|2091.7|2085.7|7
1687930200000|2023-06-28 05:30:00|2091.7|2085.7|2090.3|2084.3|2091.7|2085.7|2089.3|2083.3|18
1687930500000|2023-06-28 05:35:00|2090|2084|2090.1|2084.1|2090.3|2084.3|2089.3|2083.3|16
1687930800000|2023-06-28 05:40:00|2090.3|2084.3|2090.6|2084.6|2091.3|2085.3|2090.3|2084.3|12
1687931100000|2023-06-28 05:45:00|2090.3|2084.3|2090.8|2084.8|2090.8|2084.8|2090.1|2084.1|12
1687931400000|2023-06-28 05:50:00|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|2090.3|2084.3|3
1687931700000|2023-06-28 05:55:00|2090.8|2084.8|2091.1|2085.1|2091.3|2085.3|2090.8|2084.8|3
1687932000000|2023-06-28 06:00:00|2091.3|2085.3|2091.3|2085.3|2091.8|2085.8|2091.3|2085.3|9
1687932300000|2023-06-28 06:05:00|2091.8|2085.8|2092.6|2086.6|2092.6|2086.6|2091.6|2085.6|8
1687932600000|2023-06-28 06:10:00|2092.3|2086.3|2093.3|2087.3|2093.3|2087.3|2092.3|2086.3|7
1687932900000|2023-06-28 06:15:00|2093.8|2087.8|2093.6|2087.6|2094.3|2088.3|2093.4|2087.4|12
1687933200000|2023-06-28 06:20:00|2093.5|2087.5|2090.3|2084.3|2093.5|2087.5|2089.8|2083.8|26
1687933500000|2023-06-28 06:25:00|2089.8|2083.8|2091.3|2085.3|2092.1|2086.1|2089.8|2083.8|11
1687933800000|2023-06-28 06:30:00|2090.3|2084.3|2089.3|2083.3|2090.3|2084.3|2089.3|2083.3|7
1687934100000|2023-06-28 06:35:00|2089.8|2083.8|2091.3|2085.3|2091.3|2085.3|2088.8|2082.8|16
1687934400000|2023-06-28 06:40:00|2091.1|2085.1|2089.8|2083.8|2091.3|2085.3|2089.6|2083.6|9
1687934700000|2023-06-28 06:45:00|2089.3|2083.3|2087.6|2081.6|2089.6|2083.6|2087.6|2081.6|14
1687935000000|2023-06-28 06:50:00|2087.7|2081.7|2089.3|2083.3|2090.8|2084.8|2087.7|2081.7|18
1687935300000|2023-06-28 06:55:00|2089.4|2083.4|2093.9|2087.9|2095.1|2089.1|2089.4|2083.4|39
1687935600000|2023-06-28 07:00:00|2094|2088|2094.1|2088.1|2095.3|2089.3|2089.3|2083.3|91
1687935900000|2023-06-28 07:05:00|2094.3|2088.3|2089.5|2083.5|2096.5|2090.5|2088.6|2082.6|65
1687936200000|2023-06-28 07:10:00|2089.3|2083.3|2086.2|2080.2|2089.6|2083.6|2085.3|2079.3|67
1687936500000|2023-06-28 07:15:00|2086.3|2080.3|2093.8|2087.8|2093.8|2087.8|2086.3|2080.3|72
1687936800000|2023-06-28 07:20:00|2093.3|2087.3|2094.7|2088.7|2094.7|2088.7|2091.2|2085.2|38
1687937100000|2023-06-28 07:25:00|2094.9|2088.9|2094.7|2088.7|2095.2|2089.2|2093.5|2087.5|32
1687937400000|2023-06-28 07:30:00|2094.5|2088.5|2093.5|2087.5|2094.6|2088.6|2093.1|2087.1|18
1687937700000|2023-06-28 07:35:00|2093.6|2087.6|2094.1|2088.1|2094.5|2088.5|2093.5|2087.5|24
1687938000000|2023-06-28 07:40:00|2094.4|2088.4|2094.1|2088.1|2094.7|2088.7|2093.7|2087.7|19
1687938300000|2023-06-28 07:45:00|2094.4|2088.4|2094.1|2088.1|2094.6|2088.6|2094.1|2088.1|6
1687938600000|2023-06-28 07:50:00|2094.4|2088.4|2092.4|2086.4|2094.6|2088.6|2091.9|2085.9|26
1687938900000|2023-06-28 07:55:00|2092.6|2086.6|2093.5|2087.5|2093.5|2087.5|2092.1|2086.1|17
1687939200000|2023-06-28 08:00:00|2093.4|2087.4|2090.3|2084.3|2093.4|2087.4|2089.8|2083.8|47
1687939500000|2023-06-28 08:05:00|2090.1|2084.1|2090|2084|2090.5|2084.5|2089|2083|26
1687939800000|2023-06-28 08:10:00|2090.1|2084.1|2092.4|2086.4|2092.5|2086.5|2090.1|2084.1|10
1687940100000|2023-06-28 08:15:00|2092.1|2086.1|2091|2085|2092.1|2086.1|2090.4|2084.4|64
1687940400000|2023-06-28 08:20:00|2090.9|2084.9|2091.1|2085.1|2092|2086|2090.6|2084.6|16
1687940700000|2023-06-28 08:25:00|2091.4|2085.4|2094.7|2088.7|2095|2089|2091.4|2085.4|37
1687941000000|2023-06-28 08:30:00|2094.6|2088.6|2095.5|2089.5|2095.5|2089.5|2094.4|2088.4|24
1687941300000|2023-06-28 08:35:00|2095.4|2089.4|2093|2087|2095.5|2089.5|2093|2087|26
1687941600000|2023-06-28 08:40:00|2092.8|2086.8|2091.4|2085.4|2093|2087|2090.9|2084.9|27
1687941900000|2023-06-28 08:45:00|2091.6|2085.6|2092.5|2086.5|2092.5|2086.5|2091.4|2085.4|16
1687942200000|2023-06-28 08:50:00|2092.6|2086.6|2093.3|2087.3|2093.4|2087.4|2092.6|2086.6|17
1687942500000|2023-06-28 08:55:00|2093.2|2087.2|2093|2087|2093.2|2087.2|2092.5|2086.5|7
1687942800000|2023-06-28 09:00:00|2093.1|2087.1|2091.4|2085.4|2093.2|2087.2|2091|2085|24
1687943100000|2023-06-28 09:05:00|2091.5|2085.5|2092|2086|2092.1|2086.1|2091.4|2085.4|17
1687943400000|2023-06-28 09:10:00|2092.1|2086.1|2092.4|2086.4|2093.1|2087.1|2091.7|2085.7|26
1687943700000|2023-06-28 09:15:00|2092.5|2086.5|2092|2086|2092.6|2086.6|2092|2086|15
1687944000000|2023-06-28 09:20:00|2091.9|2085.9|2090.5|2084.5|2091.9|2085.9|2089.2|2083.2|24
1687944300000|2023-06-28 09:25:00|2090.4|2084.4|2090.4|2084.4|2090.5|2084.5|2089.6|2083.6|12
1687944600000|2023-06-28 09:30:00|2090.5|2084.5|2089.9|2083.9|2090.5|2084.5|2089.6|2083.6|13
1687944900000|2023-06-28 09:35:00|2090|2084|2090|2084|2090.2|2084.2|2089.5|2083.5|9
1687945200000|2023-06-28 09:40:00|2089.9|2083.9|2089.7|2083.7|2089.9|2083.9|2089.5|2083.5|6
1687945500000|2023-06-28 09:45:00|2090|2084|2088.7|2082.7|2090.2|2084.2|2087.6|2081.6|32
1687945800000|2023-06-28 09:50:00|2089|2083|2089.2|2083.2|2089.9|2083.9|2089|2083|19
1687946100000|2023-06-28 09:55:00|2089|2083|2088.9|2082.9|2089.7|2083.7|2088.1|2082.1|22
1687946400000|2023-06-28 10:00:00|2088.6|2082.6|2088.1|2082.1|2089.1|2083.1|2088.1|2082.1|10
1687946700000|2023-06-28 10:05:00|2088|2082|2088.6|2082.6|2088.9|2082.9|2087|2081|26
1687947000000|2023-06-28 10:10:00|2088.9|2082.9|2087.1|2081.1|2088.9|2082.9|2086.1|2080.1|28
1687947300000|2023-06-28 10:15:00|2086.5|2080.5|2086.1|2080.1|2086.5|2080.5|2084.5|2078.5|40
1687947600000|2023-06-28 10:20:00|2086|2080|2086|2080|2086.9|2080.9|2085.7|2079.7|11
1687947900000|2023-06-28 10:25:00|2086.2|2080.2|2084.5|2078.5|2086.9|2080.9|2084.5|2078.5|16
1687948200000|2023-06-28 10:30:00|2084.7|2078.7|2087.9|2081.9|2087.9|2081.9|2084.5|2078.5|21
1687948500000|2023-06-28 10:35:00|2088|2082|2086|2080|2088|2082|2085.1|2079.1|25
1687948800000|2023-06-28 10:40:00|2085.7|2079.7|2084.5|2078.5|2085.7|2079.7|2084.5|2078.5|11
1687949100000|2023-06-28 10:45:00|2084.2|2078.2|2086.8|2080.8|2086.8|2080.8|2084.2|2078.2|23
1687949400000|2023-06-28 10:50:00|2086.7|2080.7|2086.4|2080.4|2086.7|2080.7|2086.4|2080.4|7
1687949700000|2023-06-28 10:55:00|2086.3|2080.3|2086|2080|2087.2|2081.2|2086|2080|19
1687950000000|2023-06-28 11:00:00|2085.9|2079.9|2086.4|2080.4|2087.2|2081.2|2085.7|2079.7|21
1687950300000|2023-06-28 11:05:00|2086.2|2080.2|2080.5|2074.5|2086.2|2080.2|2080.5|2074.5|43
1687950600000|2023-06-28 11:10:00|2080.6|2074.6|2083.2|2077.2|2083.7|2077.7|2079.7|2073.7|39
1687950900000|2023-06-28 11:15:00|2083.1|2077.1|2083.4|2077.4|2084.7|2078.7|2081.5|2075.5|56
1687951200000|2023-06-28 11:20:00|2083|2077|2083.5|2077.5|2083.7|2077.7|2082.4|2076.4|34
1687951500000|2023-06-28 11:25:00|2083.9|2077.9|2085.9|2079.9|2085.9|2079.9|2083.9|2077.9|18
1687951800000|2023-06-28 11:30:00|2086|2080|2087.5|2081.5|2087.9|2081.9|2085.5|2079.5|38
1687952100000|2023-06-28 11:35:00|2087.6|2081.6|2087.9|2081.9|2088|2082|2086.5|2080.5|17
1687952400000|2023-06-28 11:40:00|2087.6|2081.6|2087.8|2081.8|2090.9|2084.9|2087.4|2081.4|38
1687952700000|2023-06-28 11:45:00|2087.7|2081.7|2088.8|2082.8|2088.8|2082.8|2087.2|2081.2|15
1687953000000|2023-06-28 11:50:00|2088.5|2082.5|2086.5|2080.5|2088.5|2082.5|2086.3|2080.3|24
1687953300000|2023-06-28 11:55:00|2086.4|2080.4|2087.2|2081.2|2088.3|2082.3|2086.3|2080.3|25
1687953600000|2023-06-28 12:00:00|2087|2081|2085.2|2079.2|2087|2081|2085.2|2079.2|27
1687953900000|2023-06-28 12:05:00|2085.4|2079.4|2087.4|2081.4|2087.6|2081.6|2085|2079|25
1687954200000|2023-06-28 12:10:00|2087.2|2081.2|2085.8|2079.8|2087.9|2081.9|2085.8|2079.8|37
1687954500000|2023-06-28 12:15:00|2086.1|2080.1|2083.4|2077.4|2086.1|2080.1|2083|2077|27
1687954800000|2023-06-28 12:20:00|2083.5|2077.5|2080.7|2074.7|2083.8|2077.8|2080.7|2074.7|28
1687955100000|2023-06-28 12:25:00|2080.9|2074.9|2081.4|2075.4|2083.1|2077.1|2080.7|2074.7|35
1687955400000|2023-06-28 12:30:00|2081.5|2075.5|2081.1|2075.1|2081.6|2075.6|2078.6|2072.6|34
1687955700000|2023-06-28 12:35:00|2081|2075|2082.6|2076.6|2082.6|2076.6|2079.4|2073.4|44
1687956000000|2023-06-28 12:40:00|2082.5|2076.5|2082.4|2076.4|2083.4|2077.4|2081.5|2075.5|29
1687956300000|2023-06-28 12:45:00|2082.5|2076.5|2081.9|2075.9|2083.8|2077.8|2081.9|2075.9|32
1687956600000|2023-06-28 12:50:00|2081.5|2075.5|2084.1|2078.1|2084.1|2078.1|2081.3|2075.3|44
1687956900000|2023-06-28 12:55:00|2084|2078|2083.1|2077.1|2084.9|2078.9|2083|2077|35
1687957200000|2023-06-28 13:00:00|2083|2077|2082.4|2076.4|2083|2077|2081.5|2075.5|55
1687957500000|2023-06-28 13:05:00|2082.2|2076.2|2081.5|2075.5|2082.7|2076.7|2081.3|2075.3|51
1687957800000|2023-06-28 13:10:00|2081.3|2075.3|2081.3|2075.3|2081.5|2075.5|2079.5|2073.5|32
1687958100000|2023-06-28 13:15:00|2081.4|2075.4|2082.2|2076.2|2083.5|2077.5|2081.4|2075.4|36
1687958400000|2023-06-28 13:20:00|2082.1|2076.1|2078.9|2072.9|2082.1|2076.1|2078.3|2072.3|43
1687958700000|2023-06-28 13:25:00|2078.7|2072.7|2078.3|2072.3|2079.7|2073.7|2078.3|2072.3|32
1687959000000|2023-06-28 13:30:00|2078.5|2072.5|2078.6|2072.6|2079.1|2073.1|2078.5|2072.5|6
1687959300000|2023-06-28 13:35:00|2079|2073|2080.8|2074.8|2081.6|2075.6|2079|2073|15
1687959600000|2023-06-28 13:40:00|2080.7|2074.7|2078.5|2072.5|2081.1|2075.1|2078|2072|70
1687959900000|2023-06-28 13:45:00|2078.6|2072.6|2081.8|2075.8|2083.8|2077.8|2078.6|2072.6|38
1687960200000|2023-06-28 13:50:00|2081.4|2075.4|2079.5|2073.5|2082.4|2076.4|2079.4|2073.4|40
1687960500000|2023-06-28 13:55:00|2079.6|2073.6|2079.3|2073.3|2079.9|2073.9|2079.3|2073.3|27
1687960800000|2023-06-28 14:00:00|2079.5|2073.5|2079.5|2073.5|2080|2074|2079.2|2073.2|11
1687961100000|2023-06-28 14:05:00|2079.6|2073.6|2079.5|2073.5|2080.9|2074.9|2079.3|2073.3|35
1687961400000|2023-06-28 14:10:00|2079.3|2073.3|2078|2072|2080|2074|2077.8|2071.8|28
1687961700000|2023-06-28 14:15:00|2078.3|2072.3|2076.5|2070.5|2078.3|2072.3|2076.5|2070.5|18
1687962000000|2023-06-28 14:20:00|2076.4|2070.4|2075.2|2069.2|2076.4|2070.4|2075.2|2069.2|27
1687962300000|2023-06-28 14:25:00|2075|2069|2072.7|2066.7|2075|2069|2072.7|2066.7|22
1687962600000|2023-06-28 14:30:00|2072.5|2066.5|2073.9|2067.9|2074|2068|2070.6|2064.6|40
1687962900000|2023-06-28 14:35:00|2074|2068|2079.4|2073.4|2080.8|2074.8|2074|2068|85
1687963200000|2023-06-28 14:40:00|2078.9|2072.9|2076|2070|2079.8|2073.8|2075.1|2069.1|57
1687963500000|2023-06-28 14:45:00|2075.1|2069.1|2073.5|2067.5|2075.1|2069.1|2073.5|2067.5|34
1687963800000|2023-06-28 14:50:00|2073.4|2067.4|2071.5|2065.5|2073.4|2067.4|2071.5|2065.5|36
1687964100000|2023-06-28 14:55:00|2071.6|2065.6|2073.4|2067.4|2075.3|2069.3|2071.4|2065.4|49
1687964400000|2023-06-28 15:00:00|2073.1|2067.1|2074.5|2068.5|2075|2069|2073.1|2067.1|62
1687964700000|2023-06-28 15:05:00|2073.6|2067.6|2071.9|2065.9|2074.5|2068.5|2071.6|2065.6|67
1687965000000|2023-06-28 15:10:00|2072|2066|2076.4|2070.4|2078.8|2072.8|2071.8|2065.8|46
1687965300000|2023-06-28 15:15:00|2076.1|2070.1|2078|2072|2078|2072|2072|2066|45
1687965600000|2023-06-28 15:20:00|2078.1|2072.1|2080|2074|2080.3|2074.3|2078.1|2072.1|38
1687965900000|2023-06-28 15:25:00|2079.8|2073.8|2077.1|2071.1|2080|2074|2077.1|2071.1|26
1687966200000|2023-06-28 15:30:00|2076.6|2070.6|2073.8|2067.8|2076.9|2070.9|2072.8|2066.8|63
1687966500000|2023-06-28 15:35:00|2074.1|2068.1|2076|2070|2076|2070|2074.1|2068.1|8
1687966800000|2023-06-28 15:40:00|2076.3|2070.3|2078.5|2072.5|2078.5|2072.5|2076|2070|15
1687967100000|2023-06-28 15:45:00|2078.4|2072.4|2077.1|2071.1|2078.6|2072.6|2076.4|2070.4|25
1687967400000|2023-06-28 15:50:00|2077.4|2071.4|2077.1|2071.1|2077.6|2071.6|2077.1|2071.1|5
1687967700000|2023-06-28 15:55:00|2077.8|2071.8|2078.6|2072.6|2078.9|2072.9|2077.8|2071.8|7
1687968000000|2023-06-28 16:00:00|2078.7|2072.7|2079.4|2073.4|2079.8|2073.8|2078.6|2072.6|13
1687968300000|2023-06-28 16:05:00|2079.8|2073.8|2080.9|2074.9|2080.9|2074.9|2079.6|2073.6|11
1687968600000|2023-06-28 16:10:00|2080.6|2074.6|2080.1|2074.1|2080.7|2074.7|2080.1|2074.1|9
1687968900000|2023-06-28 16:15:00|2080.4|2074.4|2080.4|2074.4|2080.8|2074.8|2080.4|2074.4|6
1687969200000|2023-06-28 16:20:00|2080.6|2074.6|2080.6|2074.6|2080.7|2074.7|2080.6|2074.6|3
1687969800000|2023-06-28 16:30:00|2081.3|2075.3|2080.7|2074.7|2081.4|2075.4|2080.7|2074.7|5
1687970100000|2023-06-28 16:35:00|2080.5|2074.5|2080|2074|2080.5|2074.5|2079.9|2073.9|6
1687970400000|2023-06-28 16:40:00|2080.1|2074.1|2080.6|2074.6|2081.3|2075.3|2080.1|2074.1|13
1687970700000|2023-06-28 16:45:00|2080.4|2074.4|2080.9|2074.9|2080.9|2074.9|2080.1|2074.1|8
1687971000000|2023-06-28 16:50:00|2080.6|2074.6|2079.9|2073.9|2080.6|2074.6|2079.4|2073.4|8
1687971300000|2023-06-28 16:55:00|2079.4|2073.4|2077|2071|2079.7|2073.7|2076.3|2070.3|46
1687971600000|2023-06-28 17:00:00|2077.2|2071.2|2077.5|2071.5|2077.5|2071.5|2077.2|2071.2|4
1687971900000|2023-06-28 17:05:00|2077.6|2071.6|2077.6|2071.6|2079.3|2073.3|2077.6|2071.6|10
1687972200000|2023-06-28 17:10:00|2077.4|2071.4|2077.3|2071.3|2077.4|2071.4|2077|2071|5
1687972500000|2023-06-28 17:15:00|2077.1|2071.1|2077.3|2071.3|2077.3|2071.3|2077.1|2071.1|3
1687972800000|2023-06-28 17:20:00|2077.5|2071.5|2077.5|2071.5|2077.5|2071.5|2077.5|2071.5|1
1687973100000|2023-06-28 17:25:00|2077.7|2071.7|2077.8|2071.8|2077.8|2071.8|2077.7|2071.7|2
1687973400000|2023-06-28 17:30:00|2078|2072|2078.4|2072.4|2078.8|2072.8|2078|2072|13
1687973700000|2023-06-28 17:35:00|2078.3|2072.3|2077.3|2071.3|2078.7|2072.7|2076.3|2070.3|17
1687974000000|2023-06-28 17:40:00|2077|2071|2077.6|2071.6|2077.8|2071.8|2077|2071|8
1687974300000|2023-06-28 17:45:00|2077.8|2071.8|2077.6|2071.6|2077.8|2071.8|2077.4|2071.4|10
1687974600000|2023-06-28 17:50:00|2077.5|2071.5|2077.9|2071.9|2077.9|2071.9|2077.3|2071.3|8
1687974900000|2023-06-28 17:55:00|2077.8|2071.8|2079.6|2073.6|2079.6|2073.6|2077.8|2071.8|5
1687996800000|2023-06-29 00:00:00|2078.6|2072.6|2078.3|2072.3|2078.6|2072.6|2078.3|2072.3|3
1687997100000|2023-06-29 00:05:00|2078.2|2072.2|2078.1|2072.1|2078.2|2072.2|2078.1|2072.1|2
1687997700000|2023-06-29 00:15:00|2078|2072|2076.1|2070.1|2078|2072|2076.1|2070.1|12
1687999200000|2023-06-29 00:40:00|2075.5|2069.5|2075.3|2069.3|2075.5|2069.5|2075.3|2069.3|2
1687999800000|2023-06-29 00:50:00|2075.4|2069.4|2077|2071|2077|2071|2075.4|2069.4|5
1688000100000|2023-06-29 00:55:00|2077.1|2071.1|2077.8|2071.8|2079.1|2073.1|2077.1|2071.1|10
1688000400000|2023-06-29 01:00:00|2078|2072|2080.3|2074.3|2080.3|2074.3|2078|2072|9
1688000700000|2023-06-29 01:05:00|2080.1|2074.1|2080|2074|2080.1|2074.1|2079.8|2073.8|4
1688001000000|2023-06-29 01:10:00|2080.1|2074.1|2080|2074|2080.1|2074.1|2080|2074|2
1688001300000|2023-06-29 01:15:00|2080.1|2074.1|2082.8|2076.8|2083|2077|2080|2074|20
1688001600000|2023-06-29 01:20:00|2082.5|2076.5|2081.5|2075.5|2082.5|2076.5|2081.5|2075.5|5
1688001900000|2023-06-29 01:25:00|2081.3|2075.3|2083|2077|2083|2077|2081.3|2075.3|9
1688002200000|2023-06-29 01:30:00|2082.8|2076.8|2082.3|2076.3|2082.8|2076.8|2082.3|2076.3|5
1688002500000|2023-06-29 01:35:00|2082|2076|2081.3|2075.3|2082.5|2076.5|2081.3|2075.3|13
1688002800000|2023-06-29 01:40:00|2080.9|2074.9|2080.6|2074.6|2080.9|2074.9|2080.6|2074.6|6
1688003100000|2023-06-29 01:45:00|2080.5|2074.5|2080.6|2074.6|2080.6|2074.6|2080.3|2074.3|4
1688003400000|2023-06-29 01:50:00|2080.5|2074.5|2079.6|2073.6|2080.5|2074.5|2079.6|2073.6|6
1688003700000|2023-06-29 01:55:00|2079.5|2073.5|2079.3|2073.3|2079.5|2073.5|2078|2072|16
1688004000000|2023-06-29 02:00:00|2079.5|2073.5|2078|2072|2079.5|2073.5|2078|2072|11
1688004300000|2023-06-29 02:05:00|2078.3|2072.3|2078.3|2072.3|2078.5|2072.5|2078.3|2072.3|6
1688004600000|2023-06-29 02:10:00|2078.1|2072.1|2077.5|2071.5|2078.1|2072.1|2077.5|2071.5|4
1688005200000|2023-06-29 02:20:00|2078.8|2072.8|2078.3|2072.3|2078.8|2072.8|2078.3|2072.3|2
1688005500000|2023-06-29 02:25:00|2078.8|2072.8|2078.8|2072.8|2078.8|2072.8|2078.8|2072.8|1
1688005800000|2023-06-29 02:30:00|2078.5|2072.5|2078|2072|2078.5|2072.5|2078|2072|3
1688006400000|2023-06-29 02:40:00|2077.8|2071.8|2077.3|2071.3|2077.8|2071.8|2076.8|2070.8|6
1688006700000|2023-06-29 02:45:00|2076.5|2070.5|2076.3|2070.3|2076.5|2070.5|2076.3|2070.3|2
1688007000000|2023-06-29 02:50:00|2076|2070|2075.8|2069.8|2076|2070|2075.8|2069.8|2
1688007300000|2023-06-29 02:55:00|2075.5|2069.5|2075.3|2069.3|2075.5|2069.5|2075.3|2069.3|2
1688007600000|2023-06-29 03:00:00|2075|2069|2075.3|2069.3|2075.5|2069.5|2074.8|2068.8|5
1688007900000|2023-06-29 03:05:00|2074.8|2068.8|2074.8|2068.8|2075.3|2069.3|2074.5|2068.5|6
1688008200000|2023-06-29 03:10:00|2074|2068|2073.8|2067.8|2074|2068|2073.8|2067.8|4
1688008500000|2023-06-29 03:15:00|2074|2068|2076.3|2070.3|2076.3|2070.3|2073.8|2067.8|14
1688008800000|2023-06-29 03:20:00|2077|2071|2076.5|2070.5|2077|2071|2076.5|2070.5|3
1688009100000|2023-06-29 03:25:00|2076.8|2070.8|2077|2071|2077|2071|2076.8|2070.8|2
1688009400000|2023-06-29 03:30:00|2076.8|2070.8|2076.5|2070.5|2076.8|2070.8|2076.5|2070.5|2
1688009700000|2023-06-29 03:35:00|2076.3|2070.3|2076.3|2070.3|2076.3|2070.3|2076.3|2070.3|1
1688010000000|2023-06-29 03:40:00|2076.5|2070.5|2076.5|2070.5|2076.5|2070.5|2076.5|2070.5|1
1688012700000|2023-06-29 04:25:00|2076.8|2070.8|2077.5|2071.5|2077.5|2071.5|2076.8|2070.8|4
1688013000000|2023-06-29 04:30:00|2077.3|2071.3|2076.5|2070.5|2077.3|2071.3|2076.5|2070.5|4
1688014800000|2023-06-29 05:00:00|2076|2070|2076|2070|2076|2070|2076|2070|1
1688015100000|2023-06-29 05:05:00|2075.5|2069.5|2075.3|2069.3|2075.5|2069.5|2075.3|2069.3|4
1688015400000|2023-06-29 05:10:00|2075|2069|2074.8|2068.8|2075|2069|2074.8|2068.8|2
1688015700000|2023-06-29 05:15:00|2075|2069|2075|2069|2075|2069|2075|2069|1
1688016000000|2023-06-29 05:20:00|2075.3|2069.3|2075.5|2069.5|2076|2070|2075.3|2069.3|4
1688016300000|2023-06-29 05:25:00|2075|2069|2074.5|2068.5|2075|2069|2074.5|2068.5|3
1688016600000|2023-06-29 05:30:00|2074.3|2068.3|2074.8|2068.8|2074.8|2068.8|2074.3|2068.3|3
1688016900000|2023-06-29 05:35:00|2075|2069|2075|2069|2075.5|2069.5|2075|2069|5
1688017200000|2023-06-29 05:40:00|2074.8|2068.8|2074.5|2068.5|2074.8|2068.8|2074.5|2068.5|2
1688017500000|2023-06-29 05:45:00|2074.8|2068.8|2074.5|2068.5|2074.8|2068.8|2074.5|2068.5|2
1688018100000|2023-06-29 05:55:00|2074.3|2068.3|2074.3|2068.3|2074.5|2068.5|2074.3|2068.3|3
1688018400000|2023-06-29 06:00:00|2073.8|2067.8|2073.3|2067.3|2073.8|2067.8|2072.3|2066.3|12
1688018700000|2023-06-29 06:05:00|2073.5|2067.5|2074.8|2068.8|2074.8|2068.8|2073.5|2067.5|16
1688019000000|2023-06-29 06:10:00|2075|2069|2074.8|2068.8|2075|2069|2074.8|2068.8|2
1688019300000|2023-06-29 06:15:00|2074.5|2068.5|2074.8|2068.8|2074.8|2068.8|2072.5|2066.5|13
1688019600000|2023-06-29 06:20:00|2074.5|2068.5|2073.3|2067.3|2074.5|2068.5|2073.3|2067.3|7
1688019900000|2023-06-29 06:25:00|2072.8|2066.8|2072.5|2066.5|2073.3|2067.3|2072.5|2066.5|5
1688020200000|2023-06-29 06:30:00|2072.8|2066.8|2073.3|2067.3|2073.3|2067.3|2072.8|2066.8|5
1688020500000|2023-06-29 06:35:00|2073|2067|2073.5|2067.5|2073.5|2067.5|2073|2067|5
1688020800000|2023-06-29 06:40:00|2073.8|2067.8|2074.3|2068.3|2075.3|2069.3|2073.8|2067.8|7
1688021100000|2023-06-29 06:45:00|2074.5|2068.5|2074|2068|2074.5|2068.5|2074|2068|3
1688021400000|2023-06-29 06:50:00|2074.3|2068.3|2075|2069|2075.8|2069.8|2074.3|2068.3|11
1688021700000|2023-06-29 06:55:00|2075.1|2069.1|2072|2066|2075.1|2069.1|2070.5|2064.5|48
1688022000000|2023-06-29 07:00:00|2072.3|2066.3|2070|2064|2072.3|2066.3|2069|2063|28
1688022300000|2023-06-29 07:05:00|2070.1|2064.1|2073.4|2067.4|2073.8|2067.8|2070.1|2064.1|37
1688022600000|2023-06-29 07:10:00|2073.5|2067.5|2074.8|2068.8|2074.8|2068.8|2072.5|2066.5|29
1688022900000|2023-06-29 07:15:00|2074.9|2068.9|2075.5|2069.5|2076.8|2070.8|2074.3|2068.3|38
1688023200000|2023-06-29 07:20:00|2075.3|2069.3|2074.6|2068.6|2075.6|2069.6|2073.5|2067.5|39
1688023500000|2023-06-29 07:25:00|2074.4|2068.4|2074.9|2068.9|2076.6|2070.6|2074.4|2068.4|35
1688023800000|2023-06-29 07:30:00|2074.6|2068.6|2079.3|2073.3|2080.8|2074.8|2074.6|2068.6|47
1688024100000|2023-06-29 07:35:00|2079.1|2073.1|2077|2071|2080.3|2074.3|2076.5|2070.5|47
1688024400000|2023-06-29 07:40:00|2076.4|2070.4|2074.3|2068.3|2076.6|2070.6|2074.1|2068.1|36
1688024700000|2023-06-29 07:45:00|2074|2068|2075.9|2069.9|2076.3|2070.3|2074|2068|35
1688025000000|2023-06-29 07:50:00|2075.6|2069.6|2074|2068|2075.9|2069.9|2074|2068|32
1688025300000|2023-06-29 07:55:00|2073.9|2067.9|2074.9|2068.9|2075.4|2069.4|2073.3|2067.3|39
1688025600000|2023-06-29 08:00:00|2074.6|2068.6|2073.3|2067.3|2074.6|2068.6|2073.3|2067.3|34
1688025900000|2023-06-29 08:05:00|2073.1|2067.1|2069.5|2063.5|2073.1|2067.1|2068.9|2062.9|40
1688026200000|2023-06-29 08:10:00|2069.4|2063.4|2066.1|2060.1|2069.8|2063.8|2065.8|2059.8|58
1688026500000|2023-06-29 08:15:00|2066.3|2060.3|2063.6|2057.6|2066.3|2060.3|2061.9|2055.9|77
1688026800000|2023-06-29 08:20:00|2063.4|2057.4|2062.9|2056.9|2064.1|2058.1|2062.9|2056.9|27
1688027100000|2023-06-29 08:25:00|2062.6|2056.6|2062.1|2056.1|2062.9|2056.9|2060.3|2054.3|62
1688027400000|2023-06-29 08:30:00|2061.9|2055.9|2061.1|2055.1|2061.9|2055.9|2059.5|2053.5|45
1688027700000|2023-06-29 08:35:00|2061|2055|2061|2055|2061.5|2055.5|2059.5|2053.5|28
1688028000000|2023-06-29 08:40:00|2060.9|2054.9|2059.3|2053.3|2062.3|2056.3|2059.3|2053.3|41
1688028300000|2023-06-29 08:45:00|2059.4|2053.4|2060.4|2054.4|2060.4|2054.4|2059.3|2053.3|11
1688028600000|2023-06-29 08:50:00|2060.1|2054.1|2059.6|2053.6|2062|2056|2059.3|2053.3|39
1688028900000|2023-06-29 08:55:00|2059.8|2053.8|2059.8|2053.8|2060.2|2054.2|2059.4|2053.4|18
1688029200000|2023-06-29 09:00:00|2059.5|2053.5|2058.6|2052.6|2059.5|2053.5|2058.1|2052.1|16
1688029500000|2023-06-29 09:05:00|2058.8|2052.8|2058.5|2052.5|2060|2054|2058.5|2052.5|13
1688029800000|2023-06-29 09:10:00|2058.4|2052.4|2057.2|2051.2|2058.4|2052.4|2057.2|2051.2|10
1688030100000|2023-06-29 09:15:00|2057.1|2051.1|2056.4|2050.4|2057.1|2051.1|2055.5|2049.5|21
1688030400000|2023-06-29 09:20:00|2056.5|2050.5|2058.5|2052.5|2058.5|2052.5|2056.5|2050.5|24
1688030700000|2023-06-29 09:25:00|2058.4|2052.4|2057.5|2051.5|2058.9|2052.9|2057.3|2051.3|18
1688031000000|2023-06-29 09:30:00|2057.4|2051.4|2057.5|2051.5|2057.9|2051.9|2057.3|2051.3|7
1688031300000|2023-06-29 09:35:00|2057.4|2051.4|2057.3|2051.3|2057.4|2051.4|2057.3|2051.3|2
1688031600000|2023-06-29 09:40:00|2056.8|2050.8|2057|2051|2057|2051|2055.3|2049.3|15
1688031900000|2023-06-29 09:45:00|2056.9|2050.9|2057|2051|2057|2051|2056|2050|9
1688032200000|2023-06-29 09:50:00|2056.9|2050.9|2057|2051|2057.3|2051.3|2055.5|2049.5|20
1688032500000|2023-06-29 09:55:00|2056.9|2050.9|2059.5|2053.5|2060.5|2054.5|2056.5|2050.5|32
1688032800000|2023-06-29 10:00:00|2059.6|2053.6|2059.6|2053.6|2060.4|2054.4|2059.3|2053.3|14
1688033100000|2023-06-29 10:05:00|2059.9|2053.9|2059.3|2053.3|2060|2054|2059.3|2053.3|7
1688033400000|2023-06-29 10:10:00|2059.4|2053.4|2059.5|2053.5|2059.9|2053.9|2059.4|2053.4|4
1688033700000|2023-06-29 10:15:00|2059.4|2053.4|2059.3|2053.3|2060|2054|2059.3|2053.3|11
1688034000000|2023-06-29 10:20:00|2059.6|2053.6|2060.3|2054.3|2060.9|2054.9|2059.6|2053.6|9
1688034300000|2023-06-29 10:25:00|2060.4|2054.4|2060.3|2054.3|2061|2055|2060.3|2054.3|7
1688034600000|2023-06-29 10:30:00|2060.4|2054.4|2060.5|2054.5|2061.4|2055.4|2060.3|2054.3|18
1688034900000|2023-06-29 10:35:00|2060.8|2054.8|2061.3|2055.3|2061.3|2055.3|2060.8|2054.8|3
1688035200000|2023-06-29 10:40:00|2061.1|2055.1|2061|2055|2061.9|2055.9|2060.3|2054.3|20
1688035500000|2023-06-29 10:45:00|2061.3|2055.3|2062.4|2056.4|2062.5|2056.5|2060.5|2054.5|31
1688035800000|2023-06-29 10:50:00|2062.1|2056.1|2062|2056|2063.9|2057.9|2061.1|2055.1|25
1688036100000|2023-06-29 10:55:00|2061.9|2055.9|2060.5|2054.5|2062.6|2056.6|2060.5|2054.5|16
1688036400000|2023-06-29 11:00:00|2060.4|2054.4|2059.8|2053.8|2060.9|2054.9|2059.5|2053.5|12
1688036700000|2023-06-29 11:05:00|2060|2054|2059.5|2053.5|2060|2054|2059.1|2053.1|25
1688037000000|2023-06-29 11:10:00|2059.4|2053.4|2058.8|2052.8|2059.4|2053.4|2058.3|2052.3|24
1688037300000|2023-06-29 11:15:00|2058.5|2052.5|2058|2052|2058.8|2052.8|2057.3|2051.3|15
1688037600000|2023-06-29 11:20:00|2058.1|2052.1|2060.4|2054.4|2060.4|2054.4|2058.1|2052.1|15
1688037900000|2023-06-29 11:25:00|2060.5|2054.5|2058.5|2052.5|2060.6|2054.6|2058|2052|19
1688038200000|2023-06-29 11:30:00|2058.4|2052.4|2058.5|2052.5|2058.5|2052.5|2058|2052|9
1688038500000|2023-06-29 11:35:00|2058.6|2052.6|2058.4|2052.4|2059.1|2053.1|2058.4|2052.4|20
1688038800000|2023-06-29 11:40:00|2058.1|2052.1|2058.5|2052.5|2058.9|2052.9|2057.3|2051.3|31
1688039100000|2023-06-29 11:45:00|2058.4|2052.4|2058.5|2052.5|2058.5|2052.5|2058.3|2052.3|3
1688039400000|2023-06-29 11:50:00|2058.3|2052.3|2057.8|2051.8|2059|2053|2057|2051|36
1688039700000|2023-06-29 11:55:00|2058|2052|2057.3|2051.3|2058|2052|2056.3|2050.3|23
1688040000000|2023-06-29 12:00:00|2057.1|2051.1|2056|2050|2057.1|2051.1|2056|2050|15
1688040300000|2023-06-29 12:05:00|2055.8|2049.8|2055.8|2049.8|2056|2050|2055.8|2049.8|10
1688040600000|2023-06-29 12:10:00|2056.1|2050.1|2055.8|2049.8|2056.3|2050.3|2055.8|2049.8|4
1688040900000|2023-06-29 12:15:00|2055.5|2049.5|2058.6|2052.6|2059.8|2053.8|2055.5|2049.5|27
1688041200000|2023-06-29 12:20:00|2058.4|2052.4|2059|2053|2059|2053|2057.4|2051.4|20
1688041500000|2023-06-29 12:25:00|2058.9|2052.9|2058.9|2052.9|2059.5|2053.5|2057.5|2051.5|33
1688041800000|2023-06-29 12:30:00|2058.7|2052.7|2058.2|2052.2|2058.9|2052.9|2056|2050|39
1688042100000|2023-06-29 12:35:00|2058.3|2052.3|2057.5|2051.5|2058.3|2052.3|2056.1|2050.1|42
1688042400000|2023-06-29 12:40:00|2057.3|2051.3|2057|2051|2057.8|2051.8|2056.8|2050.8|18
1688042700000|2023-06-29 12:45:00|2056.9|2050.9|2057.8|2051.8|2058.1|2052.1|2056.8|2050.8|31
1688043000000|2023-06-29 12:50:00|2057.5|2051.5|2057.5|2051.5|2057.5|2051.5|2056.4|2050.4|17
1688043300000|2023-06-29 12:55:00|2057.6|2051.6|2057.1|2051.1|2057.9|2051.9|2056.5|2050.5|26
1688043600000|2023-06-29 13:00:00|2057.4|2051.4|2060.8|2054.8|2062.3|2056.3|2057.4|2051.4|122
1688043900000|2023-06-29 13:05:00|2060.9|2054.9|2064|2058|2064.8|2058.8|2060.8|2054.8|57
1688044200000|2023-06-29 13:10:00|2064.1|2058.1|2062.9|2056.9|2064.1|2058.1|2062.6|2056.6|12
1688044500000|2023-06-29 13:15:00|2063|2057|2061.1|2055.1|2064|2058|2061.1|2055.1|40
1688044800000|2023-06-29 13:20:00|2061.4|2055.4|2059.8|2053.8|2061.5|2055.5|2059.5|2053.5|23
1688045100000|2023-06-29 13:25:00|2060.1|2054.1|2059.5|2053.5|2060.5|2054.5|2059.1|2053.1|21
1688045400000|2023-06-29 13:30:00|2059.4|2053.4|2060|2054|2060|2054|2058.9|2052.9|34
1688045700000|2023-06-29 13:35:00|2060.3|2054.3|2059.4|2053.4|2060.3|2054.3|2059.4|2053.4|12
1688046000000|2023-06-29 13:40:00|2059.1|2053.1|2059.1|2053.1|2059.1|2053.1|2058.9|2052.9|5
1688046300000|2023-06-29 13:45:00|2058.9|2052.9|2059.1|2053.1|2059.1|2053.1|2058.9|2052.9|3
1688046600000|2023-06-29 13:50:00|2059.7|2053.7|2059.5|2053.5|2060.3|2054.3|2059.5|2053.5|7
1688046900000|2023-06-29 13:55:00|2059.4|2053.4|2059.3|2053.3|2059.5|2053.5|2058.8|2052.8|17
1688047200000|2023-06-29 14:00:00|2059.5|2053.5|2060.8|2054.8|2061.4|2055.4|2059.5|2053.5|39
1688047500000|2023-06-29 14:05:00|2060.5|2054.5|2062.3|2056.3|2062.3|2056.3|2060.3|2054.3|16
1688047800000|2023-06-29 14:10:00|2062|2056|2062.5|2056.5|2062.8|2056.8|2061.1|2055.1|41
1688048100000|2023-06-29 14:15:00|2062.8|2056.8|2061.9|2055.9|2065|2059|2061.9|2055.9|51
1688048400000|2023-06-29 14:20:00|2062|2056|2061|2055|2062.5|2056.5|2061|2055|56
1688048700000|2023-06-29 14:25:00|2061.3|2055.3|2061.5|2055.5|2062.5|2056.5|2061|2055|34
1688049000000|2023-06-29 14:30:00|2061.4|2055.4|2060.3|2054.3|2061.4|2055.4|2060|2054|25
1688049300000|2023-06-29 14:35:00|2060|2054|2061.8|2055.8|2061.8|2055.8|2059.8|2053.8|21
1688049600000|2023-06-29 14:40:00|2061.5|2055.5|2060.8|2054.8|2061.5|2055.5|2060.3|2054.3|24
1688049900000|2023-06-29 14:45:00|2060.5|2054.5|2059.3|2053.3|2060.5|2054.5|2059.3|2053.3|92
1688050200000|2023-06-29 14:50:00|2059.8|2053.8|2059.3|2053.3|2059.8|2053.8|2059|2053|17
1688050500000|2023-06-29 14:55:00|2059.5|2053.5|2058.6|2052.6|2060|2054|2058.5|2052.5|36
1688050800000|2023-06-29 15:00:00|2058.5|2052.5|2057.5|2051.5|2058.5|2052.5|2057.3|2051.3|23
1688051100000|2023-06-29 15:05:00|2057.8|2051.8|2054.9|2048.9|2057.9|2051.9|2054.5|2048.5|50
1688051400000|2023-06-29 15:10:00|2055|2049|2057.5|2051.5|2057.5|2051.5|2054.5|2048.5|29
1688051700000|2023-06-29 15:15:00|2057|2051|2057.1|2051.1|2057.4|2051.4|2053|2047|61
1688052000000|2023-06-29 15:20:00|2057.4|2051.4|2056.1|2050.1|2058.3|2052.3|2056|2050|29
1688052300000|2023-06-29 15:25:00|2056.4|2050.4|2059|2053|2059|2053|2055.6|2049.6|25
1688052600000|2023-06-29 15:30:00|2058.9|2052.9|2058.1|2052.1|2059.5|2053.5|2058.1|2052.1|12
1688052900000|2023-06-29 15:35:00|2058.4|2052.4|2059|2053|2059|2053|2057.8|2051.8|10
1688053200000|2023-06-29 15:40:00|2059.1|2053.1|2059.4|2053.4|2059.4|2053.4|2058.8|2052.8|9
1688053500000|2023-06-29 15:45:00|2059.6|2053.6|2059|2053|2059.6|2053.6|2059|2053|16
1688053800000|2023-06-29 15:50:00|2059.1|2053.1|2059.4|2053.4|2059.5|2053.5|2058.8|2052.8|24
1688054100000|2023-06-29 15:55:00|2059.5|2053.5|2062.6|2056.6|2063.2|2057.2|2059.5|2053.5|26
1688054400000|2023-06-29 16:00:00|2062.9|2056.9|2062.1|2056.1|2063|2057|2062.1|2056.1|7
1688054700000|2023-06-29 16:05:00|2062|2056|2061.1|2055.1|2062.3|2056.3|2061.1|2055.1|21
1688055300000|2023-06-29 16:15:00|2061|2055|2060.8|2054.8|2061|2055|2060.8|2054.8|2
1688055900000|2023-06-29 16:25:00|2060.4|2054.4|2060.5|2054.5|2060.5|2054.5|2060.3|2054.3|3
1688056200000|2023-06-29 16:30:00|2060.3|2054.3|2059.5|2053.5|2060.3|2054.3|2059.5|2053.5|4
1688056500000|2023-06-29 16:35:00|2059.4|2053.4|2059.2|2053.2|2059.4|2053.4|2059.1|2053.1|3
1688057100000|2023-06-29 16:45:00|2059.4|2053.4|2059.6|2053.6|2059.6|2053.6|2059.2|2053.2|5
1688057400000|2023-06-29 16:50:00|2059.7|2053.7|2059.7|2053.7|2059.7|2053.7|2059.6|2053.6|3
1688057700000|2023-06-29 16:55:00|2059.9|2053.9|2062.1|2056.1|2062.8|2056.8|2059.8|2053.8|21
1688058000000|2023-06-29 17:00:00|2062|2056|2061.7|2055.7|2062|2056|2061.7|2055.7|3
1688058300000|2023-06-29 17:05:00|2061.6|2055.6|2062|2056|2062|2056|2061.6|2055.6|3
1688058600000|2023-06-29 17:10:00|2062.1|2056.1|2062.1|2056.1|2062.1|2056.1|2062.1|2056.1|1
1688058900000|2023-06-29 17:15:00|2062.2|2056.2|2062.8|2056.8|2062.8|2056.8|2062.2|2056.2|3
1688059800000|2023-06-29 17:30:00|2063|2057|2061.3|2055.3|2063.3|2057.3|2061.3|2055.3|7
1688060100000|2023-06-29 17:35:00|2061.6|2055.6|2061.6|2055.6|2061.6|2055.6|2061.6|2055.6|1
1688060400000|2023-06-29 17:40:00|2061.5|2055.5|2060.5|2054.5|2061.5|2055.5|2060.5|2054.5|5
1688060700000|2023-06-29 17:45:00|2060.6|2054.6|2061.1|2055.1|2061.1|2055.1|2060.6|2054.6|3
1688061300000|2023-06-29 17:55:00|2059.6|2053.6|2059.1|2053.1|2060.1|2054.1|2058.5|2052.5|13
1688083200000|2023-06-30 00:00:00|2059.6|2053.6|2059.5|2053.5|2059.6|2053.6|2059.5|2053.5|2
1688084100000|2023-06-30 00:15:00|2058.8|2052.8|2058.3|2052.3|2059.3|2053.3|2058.3|2052.3|4
1688084400000|2023-06-30 00:20:00|2058.5|2052.5|2058.8|2052.8|2058.8|2052.8|2058.5|2052.5|2
1688085000000|2023-06-30 00:30:00|2059.2|2053.2|2060.3|2054.3|2060.3|2054.3|2059.2|2053.2|3
1688085300000|2023-06-30 00:35:00|2060.4|2054.4|2062.6|2056.6|2062.6|2056.6|2060.4|2054.4|13
1688085900000|2023-06-30 00:45:00|2062.5|2056.5|2061.1|2055.1|2062.5|2056.5|2061.1|2055.1|4
1688086800000|2023-06-30 01:00:00|2061|2055|2060.3|2054.3|2061.1|2055.1|2059.6|2053.6|18
1688087100000|2023-06-30 01:05:00|2060.2|2054.2|2059.1|2053.1|2060.2|2054.2|2058.3|2052.3|7
1688087400000|2023-06-30 01:10:00|2058.8|2052.8|2059.6|2053.6|2059.8|2053.8|2058.8|2052.8|7
1688087700000|2023-06-30 01:15:00|2059.3|2053.3|2059.3|2053.3|2059.6|2053.6|2058.3|2052.3|21
1688088000000|2023-06-30 01:20:00|2059.4|2053.4|2060.1|2054.1|2060.3|2054.3|2059.4|2053.4|5
1688088600000|2023-06-30 01:30:00|2060.3|2054.3|2060.3|2054.3|2060.6|2054.6|2060.1|2054.1|5
1688088900000|2023-06-30 01:35:00|2060.6|2054.6|2060.6|2054.6|2060.8|2054.8|2060.3|2054.3|5
1688089200000|2023-06-30 01:40:00|2060.8|2054.8|2060.8|2054.8|2061.1|2055.1|2060.3|2054.3|13
1688089500000|2023-06-30 01:45:00|2060.6|2054.6|2060.6|2054.6|2060.6|2054.6|2060.3|2054.3|3
1688089800000|2023-06-30 01:50:00|2060.9|2054.9|2062.1|2056.1|2062.1|2056.1|2060.7|2054.7|12
1688090100000|2023-06-30 01:55:00|2062|2056|2063.1|2057.1|2064.9|2058.9|2061.8|2055.8|47
1688090400000|2023-06-30 02:00:00|2063|2057|2064.6|2058.6|2065.6|2059.6|2062.8|2056.8|19
1688090700000|2023-06-30 02:05:00|2064.3|2058.3|2065.6|2059.6|2065.6|2059.6|2063.8|2057.8|12
1688091000000|2023-06-30 02:10:00|2065.9|2059.9|2066.6|2060.6|2066.6|2060.6|2065.9|2059.9|3
1688092200000|2023-06-30 02:30:00|2066.8|2060.8|2067.3|2061.3|2067.8|2061.8|2066.8|2060.8|13
1688092500000|2023-06-30 02:35:00|2066.8|2060.8|2067.6|2061.6|2067.6|2061.6|2066.6|2060.6|6
1688092800000|2023-06-30 02:40:00|2067.7|2061.7|2068.3|2062.3|2068.6|2062.6|2067.7|2061.7|3
1688093100000|2023-06-30 02:45:00|2068|2062|2068.3|2062.3|2068.3|2062.3|2067.8|2061.8|4
1688093400000|2023-06-30 02:50:00|2068.1|2062.1|2069.8|2063.8|2070.3|2064.3|2068.1|2062.1|14
1688093700000|2023-06-30 02:55:00|2069.2|2063.2|2068.1|2062.1|2069.2|2063.2|2068.1|2062.1|13
1688094000000|2023-06-30 03:00:00|2068|2062|2067.8|2061.8|2068|2062|2067.4|2061.4|7
1688094600000|2023-06-30 03:10:00|2067.7|2061.7|2067.8|2061.8|2067.8|2061.8|2067.6|2061.6|3
1688094900000|2023-06-30 03:15:00|2067.6|2061.6|2067.6|2061.6|2067.8|2061.8|2067.3|2061.3|8
1688095200000|2023-06-30 03:20:00|2067.8|2061.8|2067.8|2061.8|2067.8|2061.8|2067.8|2061.8|1
1688095500000|2023-06-30 03:25:00|2067.9|2061.9|2068.3|2062.3|2068.6|2062.6|2067.9|2061.9|6
1688095800000|2023-06-30 03:30:00|2068.4|2062.4|2068.3|2062.3|2068.8|2062.8|2068.3|2062.3|7
1688096100000|2023-06-30 03:35:00|2068.4|2062.4|2068.8|2062.8|2069.1|2063.1|2068.4|2062.4|7
1688100300000|2023-06-30 04:45:00|2068|2062|2067.8|2061.8|2068|2062|2067.8|2061.8|2
1688100600000|2023-06-30 04:50:00|2067.6|2061.6|2068.1|2062.1|2068.1|2062.1|2067.6|2061.6|3
1688101200000|2023-06-30 05:00:00|2068.2|2062.2|2068.6|2062.6|2068.6|2062.6|2068.2|2062.2|3
1688103000000|2023-06-30 05:30:00|2069.3|2063.3|2069.6|2063.6|2069.6|2063.6|2069.3|2063.3|5
1688103300000|2023-06-30 05:35:00|2069.5|2063.5|2068.8|2062.8|2069.5|2063.5|2068.8|2062.8|6
1688103900000|2023-06-30 05:45:00|2068.6|2062.6|2067.6|2061.6|2068.6|2062.6|2067.6|2061.6|6
1688104200000|2023-06-30 05:50:00|2067.5|2061.5|2066.6|2060.6|2067.5|2061.5|2066.6|2060.6|5
1688104500000|2023-06-30 05:55:00|2066.8|2060.8|2066.8|2060.8|2067.1|2061.1|2066.6|2060.6|5
1688104800000|2023-06-30 06:00:00|2066.6|2060.6|2065.8|2059.8|2066.6|2060.6|2065.8|2059.8|4
1688105100000|2023-06-30 06:05:00|2065.3|2059.3|2062.1|2056.1|2065.3|2059.3|2061.3|2055.3|22
1688105400000|2023-06-30 06:10:00|2061.9|2055.9|2063.1|2057.1|2063.1|2057.1|2061.3|2055.3|9
1688105700000|2023-06-30 06:15:00|2063.3|2057.3|2063.1|2057.1|2063.3|2057.3|2063.1|2057.1|2
1688106000000|2023-06-30 06:20:00|2062.8|2056.8|2062.6|2056.6|2062.8|2056.8|2062.6|2056.6|2
1688106300000|2023-06-30 06:25:00|2063.1|2057.1|2063.6|2057.6|2063.6|2057.6|2063.1|2057.1|3
1688106600000|2023-06-30 06:30:00|2063.8|2057.8|2062.8|2056.8|2063.8|2057.8|2062.8|2056.8|5
1688107200000|2023-06-30 06:40:00|2062.3|2056.3|2062.6|2056.6|2062.6|2056.6|2062.3|2056.3|2
1688108100000|2023-06-30 06:55:00|2062.7|2056.7|2063.6|2057.6|2063.6|2057.6|2062.7|2056.7|4
1688108400000|2023-06-30 07:00:00|2064.2|2058.2|2058|2052|2064.3|2058.3|2055.6|2049.6|60
1688108700000|2023-06-30 07:05:00|2058.1|2052.1|2063.6|2057.6|2064.3|2058.3|2058.1|2052.1|68
1688109000000|2023-06-30 07:10:00|2063.5|2057.5|2065.6|2059.6|2066.6|2060.6|2062.8|2056.8|70
1688109300000|2023-06-30 07:15:00|2065.9|2059.9|2066.9|2060.9|2067.2|2061.2|2065.4|2059.4|34
1688109600000|2023-06-30 07:20:00|2066.5|2060.5|2067.4|2061.4|2067.4|2061.4|2065.3|2059.3|41
1688109900000|2023-06-30 07:25:00|2067.5|2061.5|2065.2|2059.2|2067.8|2061.8|2064.8|2058.8|50
1688110200000|2023-06-30 07:30:00|2064.7|2058.7|2062.4|2056.4|2065.8|2059.8|2062.4|2056.4|27
1688110500000|2023-06-30 07:35:00|2062.6|2056.6|2063.3|2057.3|2063.9|2057.9|2062.6|2056.6|27
1688110800000|2023-06-30 07:40:00|2063.6|2057.6|2061.7|2055.7|2063.8|2057.8|2061.2|2055.2|26
1688111100000|2023-06-30 07:45:00|2061.5|2055.5|2061.7|2055.7|2061.7|2055.7|2060.5|2054.5|19
1688111400000|2023-06-30 07:50:00|2061.5|2055.5|2061.4|2055.4|2061.5|2055.5|2060|2054|20
1688111700000|2023-06-30 07:55:00|2061.2|2055.2|2059.7|2053.7|2061.5|2055.5|2059.5|2053.5|37
1688112000000|2023-06-30 08:00:00|2059.9|2053.9|2059|2053|2060.3|2054.3|2058.5|2052.5|30
1688112300000|2023-06-30 08:05:00|2058.8|2052.8|2057.6|2051.6|2059|2053|2057.6|2051.6|17
1688112600000|2023-06-30 08:10:00|2057.9|2051.9|2060.4|2054.4|2062.6|2056.6|2057.9|2051.9|83
1688112900000|2023-06-30 08:15:00|2060.5|2054.5|2058.4|2052.4|2061.2|2055.2|2058.4|2052.4|39
1688113200000|2023-06-30 08:20:00|2058.5|2052.5|2058.4|2052.4|2058.6|2052.6|2058|2052|20
1688113500000|2023-06-30 08:25:00|2058.5|2052.5|2059.9|2053.9|2060.6|2054.6|2058.5|2052.5|30
1688113800000|2023-06-30 08:30:00|2060|2054|2058.1|2052.1|2060.4|2054.4|2058.1|2052.1|29
1688114100000|2023-06-30 08:35:00|2058.2|2052.2|2058.1|2052.1|2058.6|2052.6|2057.3|2051.3|25
1688114400000|2023-06-30 08:40:00|2058.2|2052.2|2059.6|2053.6|2060.4|2054.4|2058.2|2052.2|19
1688114700000|2023-06-30 08:45:00|2059.5|2053.5|2059.3|2053.3|2059.8|2053.8|2059.3|2053.3|10
1688115000000|2023-06-30 08:50:00|2059.4|2053.4|2059.1|2053.1|2059.4|2053.4|2058|2052|33
1688115300000|2023-06-30 08:55:00|2059|2053|2057.8|2051.8|2059|2053|2057.5|2051.5|31
1688115600000|2023-06-30 09:00:00|2057.6|2051.6|2057.1|2051.1|2057.6|2051.6|2057.1|2051.1|13
1688115900000|2023-06-30 09:05:00|2056.8|2050.8|2056.4|2050.4|2057|2051|2055.1|2049.1|42
1688116200000|2023-06-30 09:10:00|2056.5|2050.5|2057.9|2051.9|2058.5|2052.5|2055.6|2049.6|53
1688116500000|2023-06-30 09:15:00|2058|2052|2059.4|2053.4|2060.4|2054.4|2058|2052|33
1688116800000|2023-06-30 09:20:00|2059.1|2053.1|2059.5|2053.5|2059.5|2053.5|2058.2|2052.2|15
1688117100000|2023-06-30 09:25:00|2059.4|2053.4|2056.2|2050.2|2059.4|2053.4|2056.2|2050.2|22
1688117400000|2023-06-30 09:30:00|2056.1|2050.1|2056.5|2050.5|2056.5|2050.5|2055.4|2049.4|14
1688117700000|2023-06-30 09:35:00|2056.4|2050.4|2055.7|2049.7|2056.4|2050.4|2055.2|2049.2|14
1688118000000|2023-06-30 09:40:00|2055.5|2049.5|2055.5|2049.5|2056|2050|2055.2|2049.2|29
1688118300000|2023-06-30 09:45:00|2055.4|2049.4|2055.2|2049.2|2055.5|2049.5|2055.2|2049.2|5
1688118600000|2023-06-30 09:50:00|2055|2049|2055.2|2049.2|2055.5|2049.5|2055|2049|5
1688118900000|2023-06-30 09:55:00|2055.5|2049.5|2055.2|2049.2|2055.7|2049.7|2055.2|2049.2|8
1688119200000|2023-06-30 10:00:00|2055|2049|2054.2|2048.2|2055.2|2049.2|2054.2|2048.2|8
1688119500000|2023-06-30 10:05:00|2054.4|2048.4|2056.5|2050.5|2057.1|2051.1|2054.4|2048.4|24
1688119800000|2023-06-30 10:10:00|2056.6|2050.6|2055.7|2049.7|2058|2052|2055.7|2049.7|17
1688120100000|2023-06-30 10:15:00|2056|2050|2055.7|2049.7|2056|2050|2055.7|2049.7|2
1688120400000|2023-06-30 10:20:00|2055.5|2049.5|2056.5|2050.5|2056.5|2050.5|2055.5|2049.5|11
1688120700000|2023-06-30 10:25:00|2056.4|2050.4|2056.7|2050.7|2056.7|2050.7|2056.2|2050.2|4
1688121000000|2023-06-30 10:30:00|2056.5|2050.5|2056.2|2050.2|2056.5|2050.5|2056|2050|6
1688121300000|2023-06-30 10:35:00|2056.1|2050.1|2057|2051|2057.5|2051.5|2055.7|2049.7|13
1688121600000|2023-06-30 10:40:00|2057.1|2051.1|2057|2051|2057.2|2051.2|2057|2051|3
1688121900000|2023-06-30 10:45:00|2056.7|2050.7|2057|2051|2057.2|2051.2|2056|2050|16
1688122200000|2023-06-30 10:50:00|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|2057|2051|5
1688122500000|2023-06-30 10:55:00|2057.2|2051.2|2057.1|2051.1|2057.5|2051.5|2057.1|2051.1|4
1688122800000|2023-06-30 11:00:00|2057.2|2051.2|2056.5|2050.5|2058.4|2052.4|2056.3|2050.3|17
1688123100000|2023-06-30 11:05:00|2056.3|2050.3|2056.8|2050.8|2056.8|2050.8|2056|2050|11
1688123400000|2023-06-30 11:10:00|2056.5|2050.5|2056.8|2050.8|2057|2051|2056.3|2050.3|7
1688123700000|2023-06-30 11:15:00|2056.5|2050.5|2059.3|2053.3|2059.3|2053.3|2056.3|2050.3|23
1688124000000|2023-06-30 11:20:00|2059.1|2053.1|2060|2054|2060.2|2054.2|2058.8|2052.8|25
1688124300000|2023-06-30 11:25:00|2059.8|2053.8|2062.3|2056.3|2062.6|2056.6|2059.8|2053.8|28
1688124600000|2023-06-30 11:30:00|2062.5|2056.5|2062.8|2056.8|2062.8|2056.8|2061.8|2055.8|19
1688124900000|2023-06-30 11:35:00|2062.7|2056.7|2066.3|2060.3|2066.3|2060.3|2062.5|2056.5|32
1688125200000|2023-06-30 11:40:00|2066|2060|2066.1|2060.1|2067.6|2061.6|2064|2058|44
1688125500000|2023-06-30 11:45:00|2066.2|2060.2|2066.6|2060.6|2069.1|2063.1|2066|2060|55
1688125800000|2023-06-30 11:50:00|2066.5|2060.5|2068.6|2062.6|2069.1|2063.1|2066.3|2060.3|44
1688126100000|2023-06-30 11:55:00|2068.7|2062.7|2069.6|2063.6|2069.6|2063.6|2068.5|2062.5|26
1688126400000|2023-06-30 12:00:00|2069.5|2063.5|2068.5|2062.5|2069.6|2063.6|2067.3|2061.3|32
1688126700000|2023-06-30 12:05:00|2068.6|2062.6|2068.6|2062.6|2068.8|2062.8|2068.3|2062.3|17
1688127000000|2023-06-30 12:10:00|2068.7|2062.7|2070.3|2064.3|2070.3|2064.3|2068.5|2062.5|21
1688127300000|2023-06-30 12:15:00|2070.4|2064.4|2070|2064|2070.8|2064.8|2069.8|2063.8|9
1688127600000|2023-06-30 12:20:00|2069.9|2063.9|2070.6|2064.6|2071.6|2065.6|2069.3|2063.3|30
1688127900000|2023-06-30 12:25:00|2070.5|2064.5|2069.8|2063.8|2070.6|2064.6|2069.8|2063.8|16
1688128200000|2023-06-30 12:30:00|2070.1|2064.1|2072.6|2066.6|2072.8|2066.8|2070.1|2064.1|54
1688128500000|2023-06-30 12:35:00|2072.5|2066.5|2071.5|2065.5|2072.5|2066.5|2071.3|2065.3|28
1688128800000|2023-06-30 12:40:00|2071.3|2065.3|2072.8|2066.8|2073.5|2067.5|2071.3|2065.3|59
1688129100000|2023-06-30 12:45:00|2072.5|2066.5|2072.6|2066.6|2072.6|2066.6|2071.3|2065.3|21
1688129400000|2023-06-30 12:50:00|2072.7|2066.7|2074.3|2068.3|2074.3|2068.3|2072.6|2066.6|35
1688129700000|2023-06-30 12:55:00|2074.5|2068.5|2073.8|2067.8|2074.8|2068.8|2073.5|2067.5|31
1688130000000|2023-06-30 13:00:00|2073.9|2067.9|2082.6|2076.6|2082.8|2076.8|2073.9|2067.9|122
1688130300000|2023-06-30 13:05:00|2082.3|2076.3|2084.1|2078.1|2084.8|2078.8|2081.1|2075.1|84
1688130600000|2023-06-30 13:10:00|2084.2|2078.2|2083.2|2077.2|2086.3|2080.3|2083.1|2077.1|85
1688130900000|2023-06-30 13:15:00|2083|2077|2084.7|2078.7|2085.2|2079.2|2082.3|2076.3|38
1688131200000|2023-06-30 13:20:00|2084.5|2078.5|2087.5|2081.5|2087.5|2081.5|2084.4|2078.4|52
1688131500000|2023-06-30 13:25:00|2087.6|2081.6|2089.3|2083.3|2089.3|2083.3|2086.5|2080.5|37
1688131800000|2023-06-30 13:30:00|2089|2083|2089.7|2083.7|2090.5|2084.5|2087.5|2081.5|75
1688132100000|2023-06-30 13:35:00|2089.5|2083.5|2088.2|2082.2|2089.9|2083.9|2088.2|2082.2|29
1688132400000|2023-06-30 13:40:00|2088.4|2082.4|2088.4|2082.4|2089.5|2083.5|2088.2|2082.2|52
1688132700000|2023-06-30 13:45:00|2088.5|2082.5|2085.6|2079.6|2088.6|2082.6|2084.8|2078.8|109
1688133000000|2023-06-30 13:50:00|2085.7|2079.7|2088|2082|2088.7|2082.7|2084.1|2078.1|91
1688133300000|2023-06-30 13:55:00|2088.1|2082.1|2086.8|2080.8|2089|2083|2086.8|2080.8|55
1688133600000|2023-06-30 14:00:00|2086.9|2080.9|2087.8|2081.8|2088.9|2082.9|2086.9|2080.9|29
1688133900000|2023-06-30 14:05:00|2087.6|2081.6|2091.1|2085.1|2091.5|2085.5|2087.3|2081.3|41
1688134200000|2023-06-30 14:10:00|2091|2085|2091.5|2085.5|2091.8|2085.8|2090.5|2084.5|35
1688134500000|2023-06-30 14:15:00|2091.6|2085.6|2094.3|2088.3|2094.5|2088.5|2091.3|2085.3|66
1688134800000|2023-06-30 14:20:00|2094.4|2088.4|2095.1|2089.1|2096|2090|2094.4|2088.4|154
1688135100000|2023-06-30 14:25:00|2095.4|2089.4|2095.1|2089.1|2096.3|2090.3|2094.7|2088.7|124
1688135400000|2023-06-30 14:30:00|2095.4|2089.4|2096.8|2090.8|2097|2091|2095.2|2089.2|34
1688135700000|2023-06-30 14:35:00|2096.3|2090.3|2096.3|2090.3|2096.8|2090.8|2094.5|2088.5|32
1688136000000|2023-06-30 14:40:00|2096.5|2090.5|2097.8|2091.8|2097.8|2091.8|2096.1|2090.1|19
1688136300000|2023-06-30 14:45:00|2098|2092|2100.8|2094.8|2100.8|2094.8|2097.1|2091.1|34
1688136600000|2023-06-30 14:50:00|2100.9|2094.9|2098.8|2092.8|2102.5|2096.5|2098.3|2092.3|49
1688136900000|2023-06-30 14:55:00|2098.5|2092.5|2100|2094|2101.8|2095.8|2098.5|2092.5|98
1688137200000|2023-06-30 15:00:00|2099.9|2093.9|2095.3|2089.3|2099.9|2093.9|2093.8|2087.8|133
1688137500000|2023-06-30 15:05:00|2095|2089|2097.7|2091.7|2100.1|2094.1|2094.3|2088.3|143
1688137800000|2023-06-30 15:10:00|2097.9|2091.9|2098|2092|2102.3|2096.3|2097.6|2091.6|140
1688138100000|2023-06-30 15:15:00|2098.4|2092.4|2100.7|2094.7|2104.5|2098.5|2098.1|2092.1|110
1688138400000|2023-06-30 15:20:00|2100.2|2094.2|2096.2|2090.2|2100.2|2094.2|2094.7|2088.7|38
1688138700000|2023-06-30 15:25:00|2096.6|2090.6|2095.7|2089.7|2096.9|2090.9|2094.5|2088.5|40
1688139000000|2023-06-30 15:30:00|2095.5|2089.5|2094.5|2088.5|2095.5|2089.5|2094.2|2088.2|39
1688139300000|2023-06-30 15:35:00|2094.4|2088.4|2092.5|2086.5|2094.5|2088.5|2091|2085|34
1688139600000|2023-06-30 15:40:00|2092.6|2086.6|2092.5|2086.5|2092.7|2086.7|2092.5|2086.5|3
1688139900000|2023-06-30 15:45:00|2092.6|2086.6|2092.2|2086.2|2092.7|2086.7|2090.6|2084.6|39
1688140200000|2023-06-30 15:50:00|2092|2086|2092.5|2086.5|2092.5|2086.5|2091.1|2085.1|22
1688140500000|2023-06-30 15:55:00|2092.4|2086.4|2094|2088|2094|2088|2092.2|2086.2|8
1688140800000|2023-06-30 16:00:00|2094.1|2088.1|2094.1|2088.1|2095.2|2089.2|2094.1|2088.1|14
1688141100000|2023-06-30 16:05:00|2093.9|2087.9|2093.4|2087.4|2094.1|2088.1|2093.4|2087.4|5
1688141400000|2023-06-30 16:10:00|2093.1|2087.1|2093.1|2087.1|2093.5|2087.5|2092.7|2086.7|9
1688141700000|2023-06-30 16:15:00|2092.9|2086.9|2093.4|2087.4|2093.4|2087.4|2092.6|2086.6|10
1688142000000|2023-06-30 16:20:00|2093.1|2087.1|2092.9|2086.9|2093.1|2087.1|2092.6|2086.6|3
1688142300000|2023-06-30 16:25:00|2093.1|2087.1|2093.4|2087.4|2093.4|2087.4|2093.1|2087.1|2
1688142600000|2023-06-30 16:30:00|2093.6|2087.6|2094.1|2088.1|2094.1|2088.1|2093.6|2087.6|3
1688142900000|2023-06-30 16:35:00|2093.2|2087.2|2092.5|2086.5|2093.2|2087.2|2092.5|2086.5|4
1688143500000|2023-06-30 16:45:00|2092.7|2086.7|2093.4|2087.4|2093.9|2087.9|2092.2|2086.2|11
1688143800000|2023-06-30 16:50:00|2093.1|2087.1|2093.9|2087.9|2093.9|2087.9|2093.1|2087.1|3
1688144100000|2023-06-30 16:55:00|2093.6|2087.6|2093.2|2087.2|2093.7|2087.7|2092.5|2086.5|23
1688144400000|2023-06-30 17:00:00|2093.6|2087.6|2094.5|2088.5|2095.2|2089.2|2093.5|2087.5|12
1688145000000|2023-06-30 17:10:00|2094.3|2088.3|2093.3|2087.3|2094.3|2088.3|2092.8|2086.8|6
1688145300000|2023-06-30 17:15:00|2092.9|2086.9|2092|2086|2092.9|2086.9|2091.6|2085.6|5
1688145600000|2023-06-30 17:20:00|2091.8|2085.8|2091.8|2085.8|2092|2086|2091.8|2085.8|3
1688146200000|2023-06-30 17:30:00|2092|2086|2092|2086|2092|2086|2092|2086|1
1688146500000|2023-06-30 17:35:00|2091.8|2085.8|2092|2086|2092|2086|2091.8|2085.8|2
1688146800000|2023-06-30 17:40:00|2091.8|2085.8|2090.3|2084.3|2091.8|2085.8|2090.1|2084.1|4
1688147100000|2023-06-30 17:45:00|2090.4|2084.4|2090.8|2084.8|2090.8|2084.8|2090.4|2084.4|2
1688147400000|2023-06-30 17:50:00|2091|2085|2094|2088|2094.1|2088.1|2091|2085|6
1688147700000|2023-06-30 17:55:00|2093.9|2087.9|2092.3|2086.3|2094.1|2088.1|2092|2086|12
1688342700000|2023-07-03 00:05:00|2090.1|2084.1|2090.3|2084.3|2090.3|2084.3|2090.1|2084.1|2
1688343000000|2023-07-03 00:10:00|2090.4|2084.4|2090.3|2084.3|2090.9|2084.9|2089.8|2083.8|8
1688343300000|2023-07-03 00:15:00|2089.8|2083.8|2090.6|2084.6|2090.6|2084.6|2089.8|2083.8|3
1688344500000|2023-07-03 00:35:00|2090.3|2084.3|2090.3|2084.3|2090.3|2084.3|2090.3|2084.3|1
1688344800000|2023-07-03 00:40:00|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|2089.4|2083.4|4
1688345100000|2023-07-03 00:45:00|2089.8|2083.8|2090.3|2084.3|2090.3|2084.3|2089.8|2083.8|3
1688345700000|2023-07-03 00:55:00|2090.2|2084.2|2089.2|2083.2|2090.2|2084.2|2089.2|2083.2|6
1688346000000|2023-07-03 01:00:00|2089.4|2083.4|2098.3|2092.3|2098.3|2092.3|2089.4|2083.4|42
1688346300000|2023-07-03 01:05:00|2098.2|2092.2|2095.1|2089.1|2098.2|2092.2|2093.7|2087.7|26
1688346600000|2023-07-03 01:10:00|2094.9|2088.9|2095.8|2089.8|2095.8|2089.8|2094.6|2088.6|12
1688346900000|2023-07-03 01:15:00|2096.1|2090.1|2096.8|2090.8|2097.3|2091.3|2096.1|2090.1|26
1688347200000|2023-07-03 01:20:00|2096.5|2090.5|2095.8|2089.8|2096.5|2090.5|2095.8|2089.8|4
1688347500000|2023-07-03 01:25:00|2095.6|2089.6|2094.8|2088.8|2095.6|2089.6|2094.3|2088.3|11
1688347800000|2023-07-03 01:30:00|2095.1|2089.1|2098.8|2092.8|2098.8|2092.8|2095.1|2089.1|27
1688348100000|2023-07-03 01:35:00|2099.1|2093.1|2101.1|2095.1|2101.3|2095.3|2099.1|2093.1|10
1688348400000|2023-07-03 01:40:00|2101.3|2095.3|2100.3|2094.3|2101.6|2095.6|2100.3|2094.3|17
1688348700000|2023-07-03 01:45:00|2100.6|2094.6|2100.3|2094.3|2101.6|2095.6|2100.1|2094.1|16
1688349000000|2023-07-03 01:50:00|2100.1|2094.1|2097.8|2091.8|2100.1|2094.1|2097.8|2091.8|10
1688349300000|2023-07-03 01:55:00|2098.1|2092.1|2098.8|2092.8|2099.8|2093.8|2098.1|2092.1|10
1688349600000|2023-07-03 02:00:00|2098.6|2092.6|2098.3|2092.3|2098.6|2092.6|2098.3|2092.3|4
1688349900000|2023-07-03 02:05:00|2098.6|2092.6|2100.8|2094.8|2100.8|2094.8|2098.6|2092.6|8
1688350200000|2023-07-03 02:10:00|2101.1|2095.1|2100.3|2094.3|2101.6|2095.6|2100.1|2094.1|10
1688350500000|2023-07-03 02:15:00|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|1
1688351100000|2023-07-03 02:25:00|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|1
1688351400000|2023-07-03 02:30:00|2100.1|2094.1|2098.8|2092.8|2100.8|2094.8|2098.8|2092.8|13
1688351700000|2023-07-03 02:35:00|2099.6|2093.6|2100.1|2094.1|2100.2|2094.2|2099.6|2093.6|5
1688352000000|2023-07-03 02:40:00|2100|2094|2099.8|2093.8|2100|2094|2099.8|2093.8|2
1688352300000|2023-07-03 02:45:00|2100.1|2094.1|2101.8|2095.8|2101.8|2095.8|2100.1|2094.1|5
1688352600000|2023-07-03 02:50:00|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|1
1688352900000|2023-07-03 02:55:00|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|1
1688353200000|2023-07-03 03:00:00|2102.3|2096.3|2099|2093|2102.3|2096.3|2099|2093|13
1688353500000|2023-07-03 03:05:00|2098.8|2092.8|2097|2091|2098.8|2092.8|2097|2091|7
1688353800000|2023-07-03 03:10:00|2096.7|2090.7|2096.8|2090.8|2096.8|2090.8|2096.7|2090.7|2
1688354100000|2023-07-03 03:15:00|2096.7|2090.7|2096.7|2090.7|2096.7|2090.7|2096.7|2090.7|1
1688354400000|2023-07-03 03:20:00|2097|2091|2097.9|2091.9|2097.9|2091.9|2097|2091|4
1688354700000|2023-07-03 03:25:00|2097.8|2091.8|2097.4|2091.4|2097.8|2091.8|2097.4|2091.4|2
1688355000000|2023-07-03 03:30:00|2097.9|2091.9|2098.2|2092.2|2098.2|2092.2|2097.9|2091.9|3
1688355300000|2023-07-03 03:35:00|2098.4|2092.4|2098.2|2092.2|2098.7|2092.7|2098.2|2092.2|7
1688355600000|2023-07-03 03:40:00|2098.5|2092.5|2099|2093|2099.2|2093.2|2098.4|2092.4|9
1688355900000|2023-07-03 03:45:00|2098.9|2092.9|2098.5|2092.5|2099|2093|2098.5|2092.5|7
1688356500000|2023-07-03 03:55:00|2098.4|2092.4|2098|2092|2098.4|2092.4|2098|2092|3
1688356800000|2023-07-03 04:00:00|2098.2|2092.2|2099|2093|2099|2093|2098.2|2092.2|5
1688357100000|2023-07-03 04:05:00|2098.7|2092.7|2098.7|2092.7|2098.7|2092.7|2098.7|2092.7|1
1688357400000|2023-07-03 04:10:00|2098.9|2092.9|2099|2093|2099|2093|2098.7|2092.7|5
1688358600000|2023-07-03 04:30:00|2098.7|2092.7|2098.7|2092.7|2098.7|2092.7|2098.7|2092.7|1
1688359500000|2023-07-03 04:45:00|2100|2094|2100.2|2094.2|2100.2|2094.2|2100|2094|2
1688359800000|2023-07-03 04:50:00|2100.5|2094.5|2100.7|2094.7|2100.7|2094.7|2100.5|2094.5|2
1688360100000|2023-07-03 04:55:00|2101|2095|2100.7|2094.7|2101|2095|2100.7|2094.7|2
1688360400000|2023-07-03 05:00:00|2100.5|2094.5|2100.2|2094.2|2100.5|2094.5|2100.2|2094.2|8
1688360700000|2023-07-03 05:05:00|2100.5|2094.5|2100.5|2094.5|2100.7|2094.7|2100.5|2094.5|5
1688361000000|2023-07-03 05:10:00|2100.7|2094.7|2100.2|2094.2|2100.7|2094.7|2100.2|2094.2|3
1688361300000|2023-07-03 05:15:00|2100|2094|2100|2094|2100|2094|2100|2094|1
1688361600000|2023-07-03 05:20:00|2099.7|2093.7|2100|2094|2100|2094|2099.5|2093.5|4
1688361900000|2023-07-03 05:25:00|2099.7|2093.7|2100.2|2094.2|2100.5|2094.5|2099.7|2093.7|5
1688362200000|2023-07-03 05:30:00|2100.1|2094.1|2098|2092|2100.1|2094.1|2098|2092|8
1688362500000|2023-07-03 05:35:00|2097.9|2091.9|2096.7|2090.7|2097.9|2091.9|2096|2090|11
1688362800000|2023-07-03 05:40:00|2096.5|2090.5|2096.5|2090.5|2096.5|2090.5|2096.2|2090.2|5
1688363100000|2023-07-03 05:45:00|2096.2|2090.2|2096.2|2090.2|2096.5|2090.5|2096|2090|5
1688363400000|2023-07-03 05:50:00|2095.7|2089.7|2096.2|2090.2|2096.2|2090.2|2094.7|2088.7|6
1688363700000|2023-07-03 05:55:00|2095.7|2089.7|2094.2|2088.2|2095.7|2089.7|2094.2|2088.2|6
1688364000000|2023-07-03 06:00:00|2094|2088|2093.7|2087.7|2094.5|2088.5|2093.2|2087.2|17
1688364300000|2023-07-03 06:05:00|2094|2088|2092.5|2086.5|2094|2088|2092.5|2086.5|11
1688364600000|2023-07-03 06:10:00|2092.2|2086.2|2092.2|2086.2|2092.5|2086.5|2092|2086|7
1688364900000|2023-07-03 06:15:00|2092|2086|2091.7|2085.7|2093.7|2087.7|2091.2|2085.2|27
1688365200000|2023-07-03 06:20:00|2091.2|2085.2|2091.2|2085.2|2091.2|2085.2|2090.7|2084.7|5
1688365500000|2023-07-03 06:25:00|2090.7|2084.7|2091.2|2085.2|2091.2|2085.2|2090.7|2084.7|8
1688365800000|2023-07-03 06:30:00|2091.5|2085.5|2091.7|2085.7|2091.7|2085.7|2091|2085|10
1688366100000|2023-07-03 06:35:00|2091.9|2085.9|2093.7|2087.7|2093.7|2087.7|2091.7|2085.7|10
1688366400000|2023-07-03 06:40:00|2094|2088|2096.8|2090.8|2096.8|2090.8|2094|2088|14
1688366700000|2023-07-03 06:45:00|2096.6|2090.6|2096.7|2090.7|2096.7|2090.7|2093.7|2087.7|20
1688367000000|2023-07-03 06:50:00|2096.6|2090.6|2096.9|2090.9|2097.4|2091.4|2096.6|2090.6|11
1688367300000|2023-07-03 06:55:00|2096.7|2090.7|2095.9|2089.9|2096.7|2090.7|2095.9|2089.9|8
1688367600000|2023-07-03 07:00:00|2096.1|2090.1|2097.3|2091.3|2097.8|2091.8|2091.8|2085.8|60
1688367900000|2023-07-03 07:05:00|2096.8|2090.8|2098.4|2092.4|2099.3|2093.3|2095.8|2089.8|32
1688368200000|2023-07-03 07:10:00|2098.5|2092.5|2095.1|2089.1|2098.9|2092.9|2094.9|2088.9|30
1688368500000|2023-07-03 07:15:00|2095.2|2089.2|2095.7|2089.7|2096.3|2090.3|2094.7|2088.7|21
1688368800000|2023-07-03 07:20:00|2095.5|2089.5|2093.9|2087.9|2095.5|2089.5|2093.9|2087.9|10
1688369100000|2023-07-03 07:25:00|2093.7|2087.7|2095.4|2089.4|2095.4|2089.4|2093.2|2087.2|13
1688369400000|2023-07-03 07:30:00|2095.2|2089.2|2093.9|2087.9|2095.2|2089.2|2093.4|2087.4|28
1688369700000|2023-07-03 07:35:00|2094.1|2088.1|2091.7|2085.7|2094.5|2088.5|2091.7|2085.7|19
1688370000000|2023-07-03 07:40:00|2092.2|2086.2|2089.7|2083.7|2092.4|2086.4|2089.3|2083.3|35
1688370300000|2023-07-03 07:45:00|2089.8|2083.8|2087.7|2081.7|2090.6|2084.6|2087.3|2081.3|35
1688370600000|2023-07-03 07:50:00|2087.9|2081.9|2087.7|2081.7|2088.2|2082.2|2087.5|2081.5|17
1688370900000|2023-07-03 07:55:00|2087.5|2081.5|2087.2|2081.2|2088.2|2082.2|2086.9|2080.9|23
1688371200000|2023-07-03 08:00:00|2087.4|2081.4|2086.5|2080.5|2087.7|2081.7|2084.2|2078.2|59
1688371500000|2023-07-03 08:05:00|2086.6|2080.6|2088.1|2082.1|2088.1|2082.1|2086.6|2080.6|27
1688371800000|2023-07-03 08:10:00|2088.4|2082.4|2095.1|2089.1|2095.1|2089.1|2088.4|2082.4|50
1688372100000|2023-07-03 08:15:00|2095|2089|2099.6|2093.6|2100.4|2094.4|2094.9|2088.9|71
1688372400000|2023-07-03 08:20:00|2099.4|2093.4|2096.1|2090.1|2099.4|2093.4|2095.2|2089.2|32
1688372700000|2023-07-03 08:25:00|2096.4|2090.4|2094.9|2088.9|2096.6|2090.6|2094.9|2088.9|13
1688373000000|2023-07-03 08:30:00|2095.4|2089.4|2094.5|2088.5|2096.1|2090.1|2094.5|2088.5|10
1688373300000|2023-07-03 08:35:00|2094|2088|2093.5|2087.5|2094|2088|2093.5|2087.5|2
1688373600000|2023-07-03 08:40:00|2093.1|2087.1|2094|2088|2094.5|2088.5|2092.6|2086.6|14
1688373900000|2023-07-03 08:45:00|2094.1|2088.1|2093.6|2087.6|2094.1|2088.1|2093|2087|21
1688374200000|2023-07-03 08:50:00|2093.5|2087.5|2093.1|2087.1|2093.6|2087.6|2092.6|2086.6|9
1688374500000|2023-07-03 08:55:00|2093|2087|2094|2088|2094|2088|2092.5|2086.5|17
1688374800000|2023-07-03 09:00:00|2093.9|2087.9|2092.6|2086.6|2093.9|2087.9|2092.1|2086.1|13
1688375100000|2023-07-03 09:05:00|2092.4|2086.4|2092.5|2086.5|2092.8|2086.8|2092.1|2086.1|17
1688375400000|2023-07-03 09:10:00|2092.7|2086.7|2092.7|2086.7|2092.7|2086.7|2092.7|2086.7|1
1688375700000|2023-07-03 09:15:00|2092.8|2086.8|2095.4|2089.4|2095.4|2089.4|2092.8|2086.8|19
1688376000000|2023-07-03 09:20:00|2094.6|2088.6|2093.5|2087.5|2094.6|2088.6|2093.1|2087.1|12
1688376600000|2023-07-03 09:30:00|2093.6|2087.6|2091.6|2085.6|2093.6|2087.6|2091|2085|16
1688376900000|2023-07-03 09:35:00|2091.9|2085.9|2091.9|2085.9|2092.4|2086.4|2091.5|2085.5|15
1688377200000|2023-07-03 09:40:00|2091.6|2085.6|2090.6|2084.6|2091.6|2085.6|2090.6|2084.6|10
1688377500000|2023-07-03 09:45:00|2090.9|2084.9|2091.5|2085.5|2091.5|2085.5|2090.9|2084.9|7
1688377800000|2023-07-03 09:50:00|2091.2|2085.2|2091.2|2085.2|2091.5|2085.5|2091|2085|6
1688378100000|2023-07-03 09:55:00|2091.5|2085.5|2091.1|2085.1|2091.5|2085.5|2090.5|2084.5|9
1688378400000|2023-07-03 10:00:00|2091|2085|2091.4|2085.4|2091.4|2085.4|2090.5|2084.5|7
1688378700000|2023-07-03 10:05:00|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|2091.2|2085.2|3
1688379000000|2023-07-03 10:10:00|2091.4|2085.4|2091|2085|2092|2086|2091|2085|12
1688379300000|2023-07-03 10:15:00|2091.1|2085.1|2091.4|2085.4|2092|2086|2091.1|2085.1|12
1688379600000|2023-07-03 10:20:00|2091.5|2085.5|2091.7|2085.7|2091.7|2085.7|2091.5|2085.5|3
1688379900000|2023-07-03 10:25:00|2092|2086|2092.4|2086.4|2093.5|2087.5|2092|2086|12
1688380200000|2023-07-03 10:30:00|2092.6|2086.6|2093.4|2087.4|2093.4|2087.4|2092.6|2086.6|4
1688380500000|2023-07-03 10:35:00|2093.5|2087.5|2095.4|2089.4|2095.4|2089.4|2093.2|2087.2|8
1688380800000|2023-07-03 10:40:00|2095.5|2089.5|2095.9|2089.9|2095.9|2089.9|2095.5|2089.5|3
1688381100000|2023-07-03 10:45:00|2096|2090|2094.5|2088.5|2096.1|2090.1|2094.1|2088.1|11
1688381400000|2023-07-03 10:50:00|2094.2|2088.2|2094.7|2088.7|2094.7|2088.7|2094.2|2088.2|4
1688381700000|2023-07-03 10:55:00|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|1
1688382000000|2023-07-03 11:00:00|2094.3|2088.3|2093.9|2087.9|2094.4|2088.4|2093.4|2087.4|10
1688382300000|2023-07-03 11:05:00|2094|2088|2093.5|2087.5|2094.9|2088.9|2093.1|2087.1|22
1688382600000|2023-07-03 11:10:00|2094|2088|2094.5|2088.5|2095|2089|2094|2088|17
1688382900000|2023-07-03 11:15:00|2094.6|2088.6|2095.1|2089.1|2096.5|2090.5|2094.6|2088.6|33
1688383200000|2023-07-03 11:20:00|2095.4|2089.4|2095|2089|2095.4|2089.4|2095|2089|3
1688383500000|2023-07-03 11:25:00|2094.9|2088.9|2092.2|2086.2|2095|2089|2092.2|2086.2|55
1688383800000|2023-07-03 11:30:00|2091.9|2085.9|2091|2085|2092.1|2086.1|2090.5|2084.5|28
1688384100000|2023-07-03 11:35:00|2090.9|2084.9|2088.4|2082.4|2091|2085|2087.8|2081.8|32
1688384400000|2023-07-03 11:40:00|2088.2|2082.2|2088.1|2082.1|2088.6|2082.6|2087.9|2081.9|22
1688384700000|2023-07-03 11:45:00|2088|2082|2084|2078|2088|2082|2082.3|2076.3|75
1688385000000|2023-07-03 11:50:00|2083.8|2077.8|2084.9|2078.9|2086.3|2080.3|2083.8|2077.8|37
1688385300000|2023-07-03 11:55:00|2085.1|2079.1|2087.2|2081.2|2087.4|2081.4|2085.1|2079.1|16
1688385600000|2023-07-03 12:00:00|2087.4|2081.4|2086.5|2080.5|2090.8|2084.8|2086.5|2080.5|47
1688385900000|2023-07-03 12:05:00|2086.4|2080.4|2084.9|2078.9|2086.7|2080.7|2084.5|2078.5|20
1688386200000|2023-07-03 12:10:00|2084.7|2078.7|2084.9|2078.9|2085.2|2079.2|2084.7|2078.7|13
1688386500000|2023-07-03 12:15:00|2084.7|2078.7|2085.9|2079.9|2087.3|2081.3|2084.7|2078.7|17
1688386800000|2023-07-03 12:20:00|2085.7|2079.7|2085.4|2079.4|2085.9|2079.9|2085.2|2079.2|10
1688387100000|2023-07-03 12:25:00|2085.6|2079.6|2085.4|2079.4|2086.4|2080.4|2085.4|2079.4|12
1688387400000|2023-07-03 12:30:00|2085.1|2079.1|2086.1|2080.1|2086.1|2080.1|2084.6|2078.6|10
1688387700000|2023-07-03 12:35:00|2086.4|2080.4|2086.1|2080.1|2086.5|2080.5|2086|2080|6
1688388000000|2023-07-03 12:40:00|2087.4|2081.4|2087.4|2081.4|2088.2|2082.2|2087.4|2081.4|8
1688388300000|2023-07-03 12:45:00|2087.7|2081.7|2088|2082|2088.2|2082.2|2087.7|2081.7|10
1688388600000|2023-07-03 12:50:00|2088.2|2082.2|2088|2082|2088.2|2082.2|2088|2082|2
1688388900000|2023-07-03 12:55:00|2088.1|2082.1|2093.4|2087.4|2093.4|2087.4|2088.1|2082.1|30
1688389200000|2023-07-03 13:00:00|2093.5|2087.5|2093.5|2087.5|2095.5|2089.5|2093.1|2087.1|79
1688389500000|2023-07-03 13:05:00|2093.1|2087.1|2090.4|2084.4|2093.2|2087.2|2089.7|2083.7|73
1688389800000|2023-07-03 13:10:00|2090.5|2084.5|2090.1|2084.1|2091.1|2085.1|2089.7|2083.7|50
1688390100000|2023-07-03 13:15:00|2090.4|2084.4|2088|2082|2090.5|2084.5|2088|2082|52
1688390400000|2023-07-03 13:20:00|2087.9|2081.9|2087.1|2081.1|2088|2082|2086.6|2080.6|23
1688390700000|2023-07-03 13:25:00|2087|2081|2088.1|2082.1|2088.5|2082.5|2086.5|2080.5|29
1688391000000|2023-07-03 13:30:00|2088.4|2082.4|2089.6|2083.6|2090.6|2084.6|2088|2082|45
1688391300000|2023-07-03 13:35:00|2089.5|2083.5|2089.4|2083.4|2089.9|2083.9|2087.6|2081.6|36
1688391600000|2023-07-03 13:40:00|2089.6|2083.6|2089.9|2083.9|2090.9|2084.9|2089.1|2083.1|49
1688391900000|2023-07-03 13:45:00|2090|2084|2089.9|2083.9|2091|2085|2089.9|2083.9|27
1688392200000|2023-07-03 13:50:00|2090|2084|2089.3|2083.3|2090.5|2084.5|2088.9|2082.9|18
1688392500000|2023-07-03 13:55:00|2089.1|2083.1|2088.4|2082.4|2089.5|2083.5|2087.9|2081.9|46
1688392800000|2023-07-03 14:00:00|2088.6|2082.6|2089|2083|2090.6|2084.6|2088.6|2082.6|39
1688393100000|2023-07-03 14:05:00|2088.7|2082.7|2089|2083|2089.2|2083.2|2088.1|2082.1|31
1688393400000|2023-07-03 14:10:00|2089.1|2083.1|2090|2084|2090|2084|2088|2082|22
1688393700000|2023-07-03 14:15:00|2089.7|2083.7|2093.4|2087.4|2093.4|2087.4|2089.2|2083.2|31
1688394000000|2023-07-03 14:20:00|2093.1|2087.1|2089.5|2083.5|2093.4|2087.4|2089|2083|34
1688394300000|2023-07-03 14:25:00|2089.6|2083.6|2090|2084|2090.6|2084.6|2089.4|2083.4|74
1688394600000|2023-07-03 14:30:00|2089.9|2083.9|2087.5|2081.5|2089.9|2083.9|2085.5|2079.5|56
1688394900000|2023-07-03 14:35:00|2087.4|2081.4|2087.5|2081.5|2087.7|2081.7|2085.9|2079.9|40
1688395200000|2023-07-03 14:40:00|2087.6|2081.6|2088.9|2082.9|2089.1|2083.1|2087.6|2081.6|29
1688395500000|2023-07-03 14:45:00|2089|2083|2085.4|2079.4|2089.4|2083.4|2085.3|2079.3|42
1688395800000|2023-07-03 14:50:00|2086.1|2080.1|2090.4|2084.4|2091.1|2085.1|2085.9|2079.9|65
1688396100000|2023-07-03 14:55:00|2090.5|2084.5|2091.9|2085.9|2092.6|2086.6|2089.5|2083.5|62
1688396400000|2023-07-03 15:00:00|2091.6|2085.6|2091|2085|2091.7|2085.7|2089.9|2083.9|49
1688396700000|2023-07-03 15:05:00|2091.1|2085.1|2095.6|2089.6|2096.1|2090.1|2090.5|2084.5|75
1688397000000|2023-07-03 15:10:00|2095.9|2089.9|2093.7|2087.7|2096|2090|2091.2|2085.2|53
1688397300000|2023-07-03 15:15:00|2093.5|2087.5|2092.7|2086.7|2096.2|2090.2|2092.7|2086.7|69
1688397600000|2023-07-03 15:20:00|2092.5|2086.5|2092.5|2086.5|2092.5|2086.5|2092.1|2086.1|7
1688397900000|2023-07-03 15:25:00|2092.6|2086.6|2092.7|2086.7|2092.7|2086.7|2092.5|2086.5|5
1688398200000|2023-07-03 15:30:00|2092.5|2086.5|2092.1|2086.1|2092.5|2086.5|2092.1|2086.1|5
1688398500000|2023-07-03 15:35:00|2092.4|2086.4|2092.1|2086.1|2092.4|2086.4|2092.1|2086.1|4
1688398800000|2023-07-03 15:40:00|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|2091.4|2085.4|14
1688399100000|2023-07-03 15:45:00|2092.1|2086.1|2092.5|2086.5|2092.5|2086.5|2091.2|2085.2|9
1688399400000|2023-07-03 15:50:00|2093.4|2087.4|2094.5|2088.5|2095.1|2089.1|2093.4|2087.4|18
1688399700000|2023-07-03 15:55:00|2094.7|2088.7|2094.5|2088.5|2095.2|2089.2|2094.1|2088.1|9
1688400000000|2023-07-03 16:00:00|2094.9|2088.9|2094.9|2088.9|2095.5|2089.5|2094.9|2088.9|6
1688400300000|2023-07-03 16:05:00|2095.4|2089.4|2095.5|2089.5|2095.5|2089.5|2095.4|2089.4|2
1688400600000|2023-07-03 16:10:00|2095.4|2089.4|2095.2|2089.2|2095.7|2089.7|2095.2|2089.2|9
1688400900000|2023-07-03 16:15:00|2095.5|2089.5|2095.5|2089.5|2095.5|2089.5|2095.4|2089.4|3
1688401500000|2023-07-03 16:25:00|2095.4|2089.4|2094.9|2088.9|2095.4|2089.4|2094.9|2088.9|4
1688401800000|2023-07-03 16:30:00|2095|2089|2094.9|2088.9|2095|2089|2094.9|2088.9|2
1688402100000|2023-07-03 16:35:00|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|1
1688402400000|2023-07-03 16:40:00|2095.1|2089.1|2095.7|2089.7|2095.7|2089.7|2095.1|2089.1|4
1688402700000|2023-07-03 16:45:00|2096|2090|2097|2091|2097.1|2091.1|2096|2090|7
1688403000000|2023-07-03 16:50:00|2096.9|2090.9|2097|2091|2097.2|2091.2|2096.7|2090.7|7
1688403300000|2023-07-03 16:55:00|2097.1|2091.1|2097.2|2091.2|2097.7|2091.7|2097.1|2091.1|10
1688404200000|2023-07-03 17:10:00|2097.1|2091.1|2097|2091|2097.1|2091.1|2097|2091|2
1688404800000|2023-07-03 17:20:00|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|1
1688405100000|2023-07-03 17:25:00|2096.6|2090.6|2095.6|2089.6|2096.6|2090.6|2095.6|2089.6|6
1688405400000|2023-07-03 17:30:00|2095.8|2089.8|2094.9|2088.9|2095.8|2089.8|2094.9|2088.9|5
1688405700000|2023-07-03 17:35:00|2095|2089|2095|2089|2095|2089|2095|2089|1
1688406000000|2023-07-03 17:40:00|2095.2|2089.2|2096.5|2090.5|2096.5|2090.5|2095.2|2089.2|8
1688406300000|2023-07-03 17:45:00|2096.3|2090.3|2096.3|2090.3|2096.5|2090.5|2095.2|2089.2|17
1688406600000|2023-07-03 17:50:00|2096.4|2090.4|2095.9|2089.9|2096.6|2090.6|2095.9|2089.9|5
1688406900000|2023-07-03 17:55:00|2096|2090|2096.2|2090.2|2096.5|2090.5|2096|2090|4
1688428800000|2023-07-04 00:00:00|2095.6|2089.6|2095.1|2089.1|2095.6|2089.6|2095.1|2089.1|5
1688429100000|2023-07-04 00:05:00|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|1
1688430000000|2023-07-04 00:20:00|2095|2089|2095|2089|2095|2089|2095|2089|1
1688430300000|2023-07-04 00:25:00|2094.9|2088.9|2094.6|2088.6|2094.9|2088.9|2094.6|2088.6|2
1688431500000|2023-07-04 00:45:00|2094.8|2088.8|2094.8|2088.8|2095|2089|2094.8|2088.8|3
1688431800000|2023-07-04 00:50:00|2094.5|2088.5|2093.2|2087.2|2094.5|2088.5|2093.2|2087.2|3
1688432100000|2023-07-04 00:55:00|2093.4|2087.4|2093.1|2087.1|2093.4|2087.4|2092.7|2086.7|3
1688432400000|2023-07-04 01:00:00|2092.9|2086.9|2091.6|2085.6|2092.9|2086.9|2091.6|2085.6|4
1688432700000|2023-07-04 01:05:00|2091.7|2085.7|2092.2|2086.2|2092.2|2086.2|2090.6|2084.6|9
1688433000000|2023-07-04 01:10:00|2092|2086|2090.2|2084.2|2092|2086|2089.4|2083.4|9
1688433300000|2023-07-04 01:15:00|2091.2|2085.2|2091.7|2085.7|2094.2|2088.2|2091.2|2085.2|17
1688433600000|2023-07-04 01:20:00|2092|2086|2092.2|2086.2|2092.2|2086.2|2092|2086|2
1688433900000|2023-07-04 01:25:00|2092|2086|2092|2086|2092|2086|2092|2086|1
1688434200000|2023-07-04 01:30:00|2091.7|2085.7|2089.5|2083.5|2091.7|2085.7|2088.2|2082.2|17
1688434500000|2023-07-04 01:35:00|2089.2|2083.2|2087.5|2081.5|2089.2|2083.2|2087.5|2081.5|6
1688434800000|2023-07-04 01:40:00|2087.2|2081.2|2087.7|2081.7|2088|2082|2087|2081|9
1688435100000|2023-07-04 01:45:00|2088|2082|2088|2082|2088|2082|2087.7|2081.7|3
1688435400000|2023-07-04 01:50:00|2087.7|2081.7|2087.7|2081.7|2087.7|2081.7|2087.7|2081.7|1
1688435700000|2023-07-04 01:55:00|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|2087.2|2081.2|3
1688436000000|2023-07-04 02:00:00|2087.7|2081.7|2087.5|2081.5|2087.7|2081.7|2087.5|2081.5|4
1688436300000|2023-07-04 02:05:00|2087.7|2081.7|2087.5|2081.5|2088|2082|2087.5|2081.5|12
1688436600000|2023-07-04 02:10:00|2087.2|2081.2|2087.2|2081.2|2087.2|2081.2|2087.2|2081.2|1
1688436900000|2023-07-04 02:15:00|2087.5|2081.5|2088|2082|2088|2082|2087.5|2081.5|5
1688437200000|2023-07-04 02:20:00|2087.7|2081.7|2087.7|2081.7|2087.7|2081.7|2087.7|2081.7|1
1688437500000|2023-07-04 02:25:00|2088|2082|2087.7|2081.7|2088|2082|2087.7|2081.7|2
1688437800000|2023-07-04 02:30:00|2087.2|2081.2|2087.2|2081.2|2087.2|2081.2|2087.2|2081.2|1
1688438100000|2023-07-04 02:35:00|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|1
1688438700000|2023-07-04 02:45:00|2087.2|2081.2|2087.5|2081.5|2087.5|2081.5|2087.2|2081.2|4
1688439600000|2023-07-04 03:00:00|2087.7|2081.7|2087.7|2081.7|2087.7|2081.7|2087.7|2081.7|1
1688439900000|2023-07-04 03:05:00|2087.5|2081.5|2087.7|2081.7|2087.7|2081.7|2087.5|2081.5|6
1688440500000|2023-07-04 03:15:00|2087.5|2081.5|2088|2082|2088.7|2082.7|2087.5|2081.5|10
1688440800000|2023-07-04 03:20:00|2087.9|2081.9|2087.2|2081.2|2088|2082|2087.2|2081.2|6
1688441100000|2023-07-04 03:25:00|2087|2081|2086.5|2080.5|2087.2|2081.2|2086.5|2080.5|5
1688441400000|2023-07-04 03:30:00|2086.7|2080.7|2086.2|2080.2|2086.7|2080.7|2086.2|2080.2|2
1688445600000|2023-07-04 04:40:00|2087.2|2081.2|2087.2|2081.2|2087.2|2081.2|2087.2|2081.2|1
1688446500000|2023-07-04 04:55:00|2087|2081|2086.7|2080.7|2087|2081|2086.7|2080.7|2
1688446800000|2023-07-04 05:00:00|2087|2081|2087.2|2081.2|2087.2|2081.2|2087|2081|2
1688447100000|2023-07-04 05:05:00|2087|2081|2086.7|2080.7|2087|2081|2086.7|2080.7|2
1688447400000|2023-07-04 05:10:00|2087|2081|2087.2|2081.2|2087.2|2081.2|2087|2081|2
1688448300000|2023-07-04 05:25:00|2087|2081|2086.7|2080.7|2087|2081|2086.7|2080.7|2
1688448600000|2023-07-04 05:30:00|2087|2081|2085.5|2079.5|2087.2|2081.2|2085.5|2079.5|11
1688448900000|2023-07-04 05:35:00|2085.7|2079.7|2085.2|2079.2|2086.2|2080.2|2084.2|2078.2|16
1688449200000|2023-07-04 05:40:00|2085.5|2079.5|2084.5|2078.5|2085.5|2079.5|2084.5|2078.5|3
1688449500000|2023-07-04 05:45:00|2084.6|2078.6|2084.5|2078.5|2085.7|2079.7|2084.5|2078.5|9
1688449800000|2023-07-04 05:50:00|2084.2|2078.2|2084.2|2078.2|2084.5|2078.5|2084.2|2078.2|3
1688450100000|2023-07-04 05:55:00|2084.5|2078.5|2085.5|2079.5|2085.5|2079.5|2084.5|2078.5|9
1688450400000|2023-07-04 06:00:00|2085.7|2079.7|2085.5|2079.5|2085.7|2079.7|2085.5|2079.5|2
1688450700000|2023-07-04 06:05:00|2085.2|2079.2|2086.5|2080.5|2086.5|2080.5|2085.2|2079.2|4
1688451000000|2023-07-04 06:10:00|2086.7|2080.7|2087|2081|2087|2081|2086.7|2080.7|2
1688451300000|2023-07-04 06:15:00|2087.2|2081.2|2088.7|2082.7|2088.7|2082.7|2087.2|2081.2|7
1688451600000|2023-07-04 06:20:00|2089|2083|2089.7|2083.7|2089.7|2083.7|2088.7|2082.7|10
1688451900000|2023-07-04 06:25:00|2090|2084|2090.7|2084.7|2090.7|2084.7|2090|2084|4
1688452200000|2023-07-04 06:30:00|2091|2085|2091.2|2085.2|2091.2|2085.2|2091|2085|2
1688452500000|2023-07-04 06:35:00|2091.5|2085.5|2094.5|2088.5|2094.5|2088.5|2091.5|2085.5|10
1688452800000|2023-07-04 06:40:00|2094.2|2088.2|2094|2088|2094.2|2088.2|2094|2088|8
1688453100000|2023-07-04 06:45:00|2094.2|2088.2|2094.7|2088.7|2094.7|2088.7|2093|2087|11
1688453400000|2023-07-04 06:50:00|2094.2|2088.2|2093|2087|2094.5|2088.5|2092.7|2086.7|13
1688453700000|2023-07-04 06:55:00|2092.9|2086.9|2094|2088|2094.1|2088.1|2092.9|2086.9|19
1688454000000|2023-07-04 07:00:00|2093.9|2087.9|2091.5|2085.5|2093.9|2087.9|2091.1|2085.1|19
1688454300000|2023-07-04 07:05:00|2091.2|2085.2|2092.4|2086.4|2092.5|2086.5|2091.1|2085.1|12
1688454600000|2023-07-04 07:10:00|2093.1|2087.1|2094.1|2088.1|2094.7|2088.7|2093.1|2087.1|11
1688454900000|2023-07-04 07:15:00|2094|2088|2092.1|2086.1|2094|2088|2091.9|2085.9|14
1688455200000|2023-07-04 07:20:00|2092|2086|2090.6|2084.6|2092|2086|2090.1|2084.1|15
1688455500000|2023-07-04 07:25:00|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|2090.6|2084.6|3
1688455800000|2023-07-04 07:30:00|2091.1|2085.1|2091.9|2085.9|2092.1|2086.1|2091.1|2085.1|8
1688456100000|2023-07-04 07:35:00|2092.1|2086.1|2092.4|2086.4|2092.4|2086.4|2092.1|2086.1|2
1688456400000|2023-07-04 07:40:00|2092.6|2086.6|2092.8|2086.8|2092.8|2086.8|2092.6|2086.6|2
1688456700000|2023-07-04 07:45:00|2092.5|2086.5|2092.5|2086.5|2092.5|2086.5|2092.5|2086.5|1
1688457000000|2023-07-04 07:50:00|2092.1|2086.1|2093.9|2087.9|2093.9|2087.9|2092.1|2086.1|10
1688457300000|2023-07-04 07:55:00|2093.7|2087.7|2092.2|2086.2|2093.7|2087.7|2092.2|2086.2|17
1688457600000|2023-07-04 08:00:00|2092.4|2086.4|2092.4|2086.4|2092.6|2086.6|2092.2|2086.2|11
1688457900000|2023-07-04 08:05:00|2092.2|2086.2|2092.4|2086.4|2092.9|2086.9|2092.2|2086.2|7
1688458200000|2023-07-04 08:10:00|2092.3|2086.3|2090.6|2084.6|2092.3|2086.3|2090|2084|48
1688458500000|2023-07-04 08:15:00|2090.7|2084.7|2094.6|2088.6|2094.6|2088.6|2090.6|2084.6|30
1688458800000|2023-07-04 08:20:00|2094.5|2088.5|2094.8|2088.8|2095|2089|2094.5|2088.5|21
1688459100000|2023-07-04 08:25:00|2095.2|2089.2|2094.8|2088.8|2095.8|2089.8|2094.8|2088.8|12
1688459400000|2023-07-04 08:30:00|2094.6|2088.6|2094.8|2088.8|2094.8|2088.8|2093.2|2087.2|24
1688459700000|2023-07-04 08:35:00|2094.9|2088.9|2096.5|2090.5|2096.5|2090.5|2094.9|2088.9|24
1688460000000|2023-07-04 08:40:00|2096.6|2090.6|2095.6|2089.6|2097|2091|2095.4|2089.4|25
1688460300000|2023-07-04 08:45:00|2095.8|2089.8|2095.4|2089.4|2095.8|2089.8|2095.4|2089.4|9
1688460600000|2023-07-04 08:50:00|2095.5|2089.5|2097|2091|2097|2091|2095.4|2089.4|13
1688460900000|2023-07-04 08:55:00|2097.1|2091.1|2097|2091|2097.1|2091.1|2096.6|2090.6|10
1688461200000|2023-07-04 09:00:00|2097.1|2091.1|2097|2091|2097.5|2091.5|2096.8|2090.8|13
1688461500000|2023-07-04 09:05:00|2096.8|2090.8|2096.3|2090.3|2097.1|2091.1|2095.9|2089.9|24
1688461800000|2023-07-04 09:10:00|2096.2|2090.2|2096.3|2090.3|2096.3|2090.3|2095.5|2089.5|14
1688462100000|2023-07-04 09:15:00|2096|2090|2096.3|2090.3|2096.3|2090.3|2095.4|2089.4|9
1688462700000|2023-07-04 09:25:00|2096.5|2090.5|2097|2091|2097|2091|2096.5|2090.5|8
1688463000000|2023-07-04 09:30:00|2096.9|2090.9|2095.8|2089.8|2097|2091|2095.8|2089.8|14
1688463300000|2023-07-04 09:35:00|2096.1|2090.1|2096.1|2090.1|2096.5|2090.5|2096|2090|7
1688463600000|2023-07-04 09:40:00|2096|2090|2094.2|2088.2|2096|2090|2093.8|2087.8|12
1688463900000|2023-07-04 09:45:00|2094.4|2088.4|2094|2088|2094.6|2088.6|2094|2088|16
1688464200000|2023-07-04 09:50:00|2093.9|2087.9|2093.7|2087.7|2094.5|2088.5|2093.7|2087.7|10
1688464500000|2023-07-04 09:55:00|2093.9|2087.9|2095.4|2089.4|2096|2090|2093.9|2087.9|24
1688464800000|2023-07-04 10:00:00|2095.2|2089.2|2094.9|2088.9|2095.2|2089.2|2093.6|2087.6|13
1688465100000|2023-07-04 10:05:00|2095|2089|2095.3|2089.3|2095.6|2089.6|2095|2089|10
1688465400000|2023-07-04 10:10:00|2095.1|2089.1|2094.5|2088.5|2095.5|2089.5|2094|2088|18
1688465700000|2023-07-04 10:15:00|2094.6|2088.6|2095.3|2089.3|2095.3|2089.3|2094.2|2088.2|10
1688466000000|2023-07-04 10:20:00|2095.5|2089.5|2095.5|2089.5|2095.9|2089.9|2095.5|2089.5|9
1688466300000|2023-07-04 10:25:00|2095.6|2089.6|2095.5|2089.5|2095.6|2089.6|2095.5|2089.5|2
1688466600000|2023-07-04 10:30:00|2095.4|2089.4|2095.6|2089.6|2096|2090|2095.3|2089.3|15
1688466900000|2023-07-04 10:35:00|2095.5|2089.5|2095.5|2089.5|2095.8|2089.8|2095.5|2089.5|3
1688467200000|2023-07-04 10:40:00|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|2095.5|2089.5|9
1688467500000|2023-07-04 10:45:00|2095.5|2089.5|2095.5|2089.5|2095.8|2089.8|2095.5|2089.5|7
1688467800000|2023-07-04 10:50:00|2095.6|2089.6|2095.8|2089.8|2095.8|2089.8|2095.6|2089.6|2
1688468400000|2023-07-04 11:00:00|2096|2090|2096|2090|2096|2090|2096|2090|1
1688468700000|2023-07-04 11:05:00|2096.3|2090.3|2095|2089|2096.3|2090.3|2094.6|2088.6|12
1688469000000|2023-07-04 11:10:00|2095.1|2089.1|2092.2|2086.2|2095.4|2089.4|2092|2086|29
1688469300000|2023-07-04 11:15:00|2092|2086|2091.8|2085.8|2092|2086|2091.2|2085.2|28
1688469600000|2023-07-04 11:20:00|2091.7|2085.7|2091.3|2085.3|2091.7|2085.7|2091.3|2085.3|5
1688469900000|2023-07-04 11:25:00|2091.6|2085.6|2091.7|2085.7|2091.7|2085.7|2091.3|2085.3|12
1688470200000|2023-07-04 11:30:00|2091.6|2085.6|2091.4|2085.4|2091.6|2085.6|2091.3|2085.3|4
1688470500000|2023-07-04 11:35:00|2091.3|2085.3|2092.6|2086.6|2093.6|2087.6|2091.3|2085.3|16
1688470800000|2023-07-04 11:40:00|2092.9|2086.9|2093.6|2087.6|2093.7|2087.7|2092.5|2086.5|15
1688471100000|2023-07-04 11:45:00|2093.9|2087.9|2092.7|2086.7|2094.1|2088.1|2092.7|2086.7|19
1688471400000|2023-07-04 11:50:00|2093.2|2087.2|2092|2086|2093.2|2087.2|2092|2086|10
1688472000000|2023-07-04 12:00:00|2092.4|2086.4|2090.6|2084.6|2093|2087|2089.7|2083.7|35
1688472300000|2023-07-04 12:05:00|2090.9|2084.9|2092.4|2086.4|2092.7|2086.7|2090.5|2084.5|25
1688472600000|2023-07-04 12:10:00|2092.5|2086.5|2096|2090|2096|2090|2092.5|2086.5|27
1688472900000|2023-07-04 12:15:00|2096.1|2090.1|2097.9|2091.9|2099|2093|2095.7|2089.7|29
1688473200000|2023-07-04 12:20:00|2098|2092|2099.4|2093.4|2099.5|2093.5|2097.6|2091.6|27
1688473500000|2023-07-04 12:25:00|2099.5|2093.5|2098.6|2092.6|2099.5|2093.5|2098.6|2092.6|8
1688473800000|2023-07-04 12:30:00|2098.9|2092.9|2098.6|2092.6|2099|2093|2098|2092|13
1688474100000|2023-07-04 12:35:00|2098.5|2092.5|2098.4|2092.4|2098.5|2092.5|2097.9|2091.9|11
1688474400000|2023-07-04 12:40:00|2098.1|2092.1|2096.1|2090.1|2098.1|2092.1|2095.7|2089.7|14
1688474700000|2023-07-04 12:45:00|2096|2090|2097|2091|2097|2091|2096|2090|7
1688475000000|2023-07-04 12:50:00|2096.9|2090.9|2095.6|2089.6|2096.9|2090.9|2095.6|2089.6|6
1688475300000|2023-07-04 12:55:00|2095.5|2089.5|2095.6|2089.6|2096.1|2090.1|2094.7|2088.7|26
1688475600000|2023-07-04 13:00:00|2095.5|2089.5|2091.3|2085.3|2095.5|2089.5|2090.2|2084.2|96
1688475900000|2023-07-04 13:05:00|2091.2|2085.2|2091|2085|2092|2086|2090.6|2084.6|35
1688476200000|2023-07-04 13:10:00|2091.2|2085.2|2091|2085|2092.2|2086.2|2091|2085|29
1688476500000|2023-07-04 13:15:00|2090.9|2084.9|2091.2|2085.2|2091.2|2085.2|2090.7|2084.7|10
1688476800000|2023-07-04 13:20:00|2091.5|2085.5|2092.2|2086.2|2093|2087|2091.5|2085.5|22
1688477100000|2023-07-04 13:25:00|2092.3|2086.3|2092.3|2086.3|2092.3|2086.3|2092.2|2086.2|3
1688477400000|2023-07-04 13:30:00|2092.2|2086.2|2092.1|2086.1|2092.7|2086.7|2091.8|2085.8|12
1688477700000|2023-07-04 13:35:00|2092.3|2086.3|2092.3|2086.3|2092.4|2086.4|2091.8|2085.8|7
1688478000000|2023-07-04 13:40:00|2092.1|2086.1|2092.4|2086.4|2092.4|2086.4|2091.9|2085.9|5
1688478300000|2023-07-04 13:45:00|2092.3|2086.3|2092.4|2086.4|2092.7|2086.7|2091.9|2085.9|11
1688478600000|2023-07-04 13:50:00|2092.5|2086.5|2094.7|2088.7|2094.7|2088.7|2092.5|2086.5|13
1688478900000|2023-07-04 13:55:00|2095.5|2089.5|2095.2|2089.2|2095.5|2089.5|2095.2|2089.2|6
1688479200000|2023-07-04 14:00:00|2095.5|2089.5|2097.5|2091.5|2097.5|2091.5|2095.5|2089.5|12
1688479500000|2023-07-04 14:05:00|2098.1|2092.1|2099|2093|2100|2094|2098.1|2092.1|31
1688479800000|2023-07-04 14:10:00|2098.7|2092.7|2099.3|2093.3|2099.5|2093.5|2098.7|2092.7|9
1688480100000|2023-07-04 14:15:00|2099|2093|2098.8|2092.8|2099|2093|2097|2091|20
1688480400000|2023-07-04 14:20:00|2098.9|2092.9|2097.1|2091.1|2099.1|2093.1|2097.1|2091.1|24
1688480700000|2023-07-04 14:25:00|2097|2091|2098.1|2092.1|2098.1|2092.1|2096.1|2090.1|37
1688481000000|2023-07-04 14:30:00|2098|2092|2100.3|2094.3|2100.3|2094.3|2098|2092|37
1688481300000|2023-07-04 14:35:00|2100|2094|2098.9|2092.9|2100|2094|2098.9|2092.9|11
1688481600000|2023-07-04 14:40:00|2098.6|2092.6|2098.9|2092.9|2099.6|2093.6|2097.8|2091.8|32
1688481900000|2023-07-04 14:45:00|2099|2093|2097.1|2091.1|2099.1|2093.1|2097|2091|11
1688482200000|2023-07-04 14:50:00|2097.4|2091.4|2097.1|2091.1|2097.5|2091.5|2096.8|2090.8|13
1688482500000|2023-07-04 14:55:00|2097.4|2091.4|2099.6|2093.6|2099.9|2093.9|2097.4|2091.4|37
1688482800000|2023-07-04 15:00:00|2099.9|2093.9|2099|2093|2099.9|2093.9|2098.5|2092.5|17
1688483100000|2023-07-04 15:05:00|2099.1|2093.1|2100|2094|2100.1|2094.1|2099.1|2093.1|6
1688483400000|2023-07-04 15:10:00|2099.9|2093.9|2098.1|2092.1|2099.9|2093.9|2098|2092|16
1688483700000|2023-07-04 15:15:00|2098.4|2092.4|2097.3|2091.3|2098.4|2092.4|2095.2|2089.2|27
1688484000000|2023-07-04 15:20:00|2097.4|2091.4|2098.4|2092.4|2098.4|2092.4|2097.4|2091.4|7
1688484300000|2023-07-04 15:25:00|2098.3|2092.3|2098.5|2092.5|2098.5|2092.5|2098.1|2092.1|4
1688484600000|2023-07-04 15:30:00|2098.4|2092.4|2098.6|2092.6|2098.6|2092.6|2097.5|2091.5|8
1688484900000|2023-07-04 15:35:00|2098.9|2092.9|2097.4|2091.4|2098.9|2092.9|2097.1|2091.1|9
1688485200000|2023-07-04 15:40:00|2097.3|2091.3|2096.1|2090.1|2097.3|2091.3|2096|2090|11
1688485500000|2023-07-04 15:45:00|2096.4|2090.4|2096.3|2090.3|2096.5|2090.5|2095.8|2089.8|16
1688485800000|2023-07-04 15:50:00|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2095.8|2089.8|7
1688486700000|2023-07-04 16:05:00|2095.9|2089.9|2095.5|2089.5|2095.9|2089.9|2095.1|2089.1|6
1688487000000|2023-07-04 16:10:00|2095.7|2089.7|2096.1|2090.1|2096.1|2090.1|2095.7|2089.7|3
1688487300000|2023-07-04 16:15:00|2096|2090|2096|2090|2096|2090|2096|2090|1
1688487600000|2023-07-04 16:20:00|2096.2|2090.2|2097|2091|2097|2091|2096.2|2090.2|5
1688488500000|2023-07-04 16:35:00|2097.2|2091.2|2097.4|2091.4|2098|2092|2097.2|2091.2|7
1688488800000|2023-07-04 16:40:00|2096.9|2090.9|2094.1|2088.1|2096.9|2090.9|2094.1|2088.1|7
1688489400000|2023-07-04 16:50:00|2094.4|2088.4|2094.6|2088.6|2094.6|2088.6|2094.4|2088.4|2
1688489700000|2023-07-04 16:55:00|2094.9|2088.9|2094.8|2088.8|2095|2089|2093.5|2087.5|24
1688490000000|2023-07-04 17:00:00|2094.6|2088.6|2094.3|2088.3|2094.6|2088.6|2094.1|2088.1|4
1688490600000|2023-07-04 17:10:00|2094.1|2088.1|2094.1|2088.1|2094.3|2088.3|2094.1|2088.1|3
1688491500000|2023-07-04 17:25:00|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|1
1688492400000|2023-07-04 17:40:00|2094.7|2088.7|2095.1|2089.1|2095.1|2089.1|2094.7|2088.7|3
1688492700000|2023-07-04 17:45:00|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|1
1688493300000|2023-07-04 17:55:00|2094.5|2088.5|2095|2089|2095.7|2089.7|2094.5|2088.5|8
1688515200000|2023-07-05 00:00:00|2096|2090|2096|2090|2096|2090|2096|2090|1
1688515800000|2023-07-05 00:10:00|2095.6|2089.6|2094.2|2088.2|2095.6|2089.6|2094.2|2088.2|7
1688516100000|2023-07-05 00:15:00|2094|2088|2093.5|2087.5|2094|2088|2093.2|2087.2|4
1688516400000|2023-07-05 00:20:00|2093.2|2087.2|2094.7|2088.7|2094.7|2088.7|2093.2|2087.2|4
1688516700000|2023-07-05 00:25:00|2094.6|2088.6|2094.5|2088.5|2095.5|2089.5|2094.5|2088.5|9
1688517000000|2023-07-05 00:30:00|2094.7|2088.7|2094.7|2088.7|2094.7|2088.7|2094.7|2088.7|1
1688517900000|2023-07-05 00:45:00|2095|2089|2095|2089|2095|2089|2095|2089|1
1688518200000|2023-07-05 00:50:00|2094.7|2088.7|2094.7|2088.7|2094.7|2088.7|2094.7|2088.7|1
1688518800000|2023-07-05 01:00:00|2094.9|2088.9|2093.7|2087.7|2095|2089|2093.7|2087.7|6
1688519100000|2023-07-05 01:05:00|2094.2|2088.2|2092.5|2086.5|2094.5|2088.5|2092.5|2086.5|13
1688519400000|2023-07-05 01:10:00|2092|2086|2090.3|2084.3|2092|2086|2090.2|2084.2|9
1688519700000|2023-07-05 01:15:00|2090.4|2084.4|2091.8|2085.8|2092.5|2086.5|2090.4|2084.4|15
1688520000000|2023-07-05 01:20:00|2091.7|2085.7|2090.5|2084.5|2091.7|2085.7|2090.2|2084.2|10
1688520300000|2023-07-05 01:25:00|2090.7|2084.7|2092|2086|2092|2086|2090.2|2084.2|13
1688520600000|2023-07-05 01:30:00|2091.7|2085.7|2091.7|2085.7|2092.2|2086.2|2091.7|2085.7|4
1688521200000|2023-07-05 01:40:00|2091.6|2085.6|2091|2085|2091.6|2085.6|2091|2085|4
1688521500000|2023-07-05 01:45:00|2090.7|2084.7|2090.5|2084.5|2090.7|2084.7|2090.5|2084.5|2
1688521800000|2023-07-05 01:50:00|2090.3|2084.3|2090.2|2084.2|2090.3|2084.3|2090.2|2084.2|2
1688522100000|2023-07-05 01:55:00|2090.5|2084.5|2090.5|2084.5|2090.5|2084.5|2090|2084|5
1688522400000|2023-07-05 02:00:00|2090.3|2084.3|2090.8|2084.8|2091.3|2085.3|2090|2084|12
1688522700000|2023-07-05 02:05:00|2091|2085|2090.8|2084.8|2091|2085|2090.8|2084.8|2
1688523000000|2023-07-05 02:10:00|2090.7|2084.7|2089.7|2083.7|2090.7|2084.7|2089.7|2083.7|6
1688523300000|2023-07-05 02:15:00|2089.8|2083.8|2089.7|2083.7|2089.8|2083.8|2089.7|2083.7|2
1688524200000|2023-07-05 02:30:00|2089.8|2083.8|2087.8|2081.8|2089.8|2083.8|2087.8|2081.8|6
1688524500000|2023-07-05 02:35:00|2087.7|2081.7|2087.5|2081.5|2087.7|2081.7|2087.5|2081.5|2
1688524800000|2023-07-05 02:40:00|2087.3|2081.3|2087.3|2081.3|2087.3|2081.3|2087.3|2081.3|1
1688525100000|2023-07-05 02:45:00|2087.5|2081.5|2087.8|2081.8|2088|2082|2087.5|2081.5|4
1688525400000|2023-07-05 02:50:00|2088.3|2082.3|2088|2082|2088.3|2082.3|2088|2082|2
1688526000000|2023-07-05 03:00:00|2088.2|2082.2|2087.3|2081.3|2088.2|2082.2|2087.3|2081.3|5
1688526300000|2023-07-05 03:05:00|2087.5|2081.5|2087.5|2081.5|2088|2082|2087.5|2081.5|5
1688526600000|2023-07-05 03:10:00|2088.5|2082.5|2088.5|2082.5|2088.5|2082.5|2088.5|2082.5|1
1688526900000|2023-07-05 03:15:00|2088.7|2082.7|2089|2083|2089|2083|2088.7|2082.7|2
1688527200000|2023-07-05 03:20:00|2088.7|2082.7|2087.8|2081.8|2089.2|2083.2|2087.7|2081.7|12
1688527500000|2023-07-05 03:25:00|2087.5|2081.5|2088|2082|2088|2082|2087.5|2081.5|3
1688527800000|2023-07-05 03:30:00|2088.1|2082.1|2088.7|2082.7|2088.7|2082.7|2088.1|2082.1|3
1688528100000|2023-07-05 03:35:00|2089|2083|2089.5|2083.5|2089.5|2083.5|2089|2083|3
1688528700000|2023-07-05 03:45:00|2089.7|2083.7|2089.7|2083.7|2089.7|2083.7|2089.7|2083.7|1
1688533200000|2023-07-05 05:00:00|2089.4|2083.4|2089.5|2083.5|2089.8|2083.8|2089.4|2083.4|5
1688533500000|2023-07-05 05:05:00|2089.8|2083.8|2090.4|2084.4|2090.4|2084.4|2089.8|2083.8|5
1688533800000|2023-07-05 05:10:00|2090.5|2084.5|2090.9|2084.9|2090.9|2084.9|2090.5|2084.5|3
1688534100000|2023-07-05 05:15:00|2091|2085|2091.3|2085.3|2091.3|2085.3|2091|2085|2
1688534700000|2023-07-05 05:25:00|2091.4|2085.4|2092|2086|2092|2086|2091.4|2085.4|5
1688535000000|2023-07-05 05:30:00|2092.1|2086.1|2091.8|2085.8|2092.4|2086.4|2091.8|2085.8|7
1688535300000|2023-07-05 05:35:00|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|2090.5|2084.5|8
1688535600000|2023-07-05 05:40:00|2091.3|2085.3|2090.3|2084.3|2091.3|2085.3|2090.3|2084.3|10
1688535900000|2023-07-05 05:45:00|2090.5|2084.5|2089.8|2083.8|2090.5|2084.5|2089.8|2083.8|4
1688536200000|2023-07-05 05:50:00|2090|2084|2090.5|2084.5|2090.5|2084.5|2090|2084|3
1688536800000|2023-07-05 06:00:00|2090.3|2084.3|2090.8|2084.8|2091.3|2085.3|2090.3|2084.3|7
1688537100000|2023-07-05 06:05:00|2091|2085|2091.3|2085.3|2091.3|2085.3|2090.3|2084.3|6
1688537400000|2023-07-05 06:10:00|2091.5|2085.5|2091.7|2085.7|2092|2086|2091.5|2085.5|4
1688537700000|2023-07-05 06:15:00|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|1
1688538000000|2023-07-05 06:20:00|2091.1|2085.1|2089.8|2083.8|2091.1|2085.1|2089.3|2083.3|14
1688538300000|2023-07-05 06:25:00|2089.7|2083.7|2089.8|2083.8|2089.8|2083.8|2089.5|2083.5|5
1688538600000|2023-07-05 06:30:00|2090|2084|2088.5|2082.5|2091.6|2085.6|2088.5|2082.5|14
1688538900000|2023-07-05 06:35:00|2088.4|2082.4|2087.3|2081.3|2088.4|2082.4|2087.3|2081.3|3
1688539200000|2023-07-05 06:40:00|2087.5|2081.5|2087.8|2081.8|2087.8|2081.8|2087.5|2081.5|2
1688539500000|2023-07-05 06:45:00|2087.5|2081.5|2088.3|2082.3|2088.3|2082.3|2087.3|2081.3|5
1688539800000|2023-07-05 06:50:00|2088.5|2082.5|2089.1|2083.1|2089.1|2083.1|2088.5|2082.5|4
1688540100000|2023-07-05 06:55:00|2089.4|2083.4|2090.5|2084.5|2092.2|2086.2|2087.7|2081.7|49
1688540400000|2023-07-05 07:00:00|2090.2|2084.2|2088.3|2082.3|2092|2086|2088.3|2082.3|38
1688540700000|2023-07-05 07:05:00|2088.4|2082.4|2087.3|2081.3|2088.5|2082.5|2087.3|2081.3|16
1688541000000|2023-07-05 07:10:00|2087.4|2081.4|2087.4|2081.4|2087.8|2081.8|2085.4|2079.4|25
1688541300000|2023-07-05 07:15:00|2087.1|2081.1|2089.5|2083.5|2089.9|2083.9|2087|2081|24
1688541600000|2023-07-05 07:20:00|2089.6|2083.6|2089.6|2083.6|2090|2084|2088.4|2082.4|33
1688541900000|2023-07-05 07:25:00|2089.5|2083.5|2088.6|2082.6|2090.6|2084.6|2087.8|2081.8|23
1688542200000|2023-07-05 07:30:00|2088.5|2082.5|2089.8|2083.8|2089.8|2083.8|2088.2|2082.2|16
1688542500000|2023-07-05 07:35:00|2089.7|2083.7|2090.2|2084.2|2090.4|2084.4|2089.1|2083.1|19
1688542800000|2023-07-05 07:40:00|2090.3|2084.3|2091|2085|2091|2085|2089.7|2083.7|21
1688543100000|2023-07-05 07:45:00|2091.1|2085.1|2091|2085|2091.1|2085.1|2091|2085|2
1688543400000|2023-07-05 07:50:00|2091.1|2085.1|2091.3|2085.3|2091.3|2085.3|2091|2085|9
1688543700000|2023-07-05 07:55:00|2091|2085|2089.9|2083.9|2091|2085|2089.6|2083.6|9
1688544000000|2023-07-05 08:00:00|2089.6|2083.6|2086.1|2080.1|2089.6|2083.6|2085.8|2079.8|38
1688544300000|2023-07-05 08:05:00|2086|2080|2084.3|2078.3|2086.1|2080.1|2084.2|2078.2|27
1688544600000|2023-07-05 08:10:00|2084.4|2078.4|2084.1|2078.1|2085.7|2079.7|2084.1|2078.1|33
1688544900000|2023-07-05 08:15:00|2084.2|2078.2|2084.5|2078.5|2085.3|2079.3|2084.1|2078.1|28
1688545200000|2023-07-05 08:20:00|2084.4|2078.4|2078.7|2072.7|2084.4|2078.4|2076.2|2070.2|70
1688545500000|2023-07-05 08:25:00|2078.8|2072.8|2079.4|2073.4|2080.5|2074.5|2078.6|2072.6|24
1688545800000|2023-07-05 08:30:00|2079|2073|2078.3|2072.3|2079|2073|2078.2|2072.2|17
1688546100000|2023-07-05 08:35:00|2077.9|2071.9|2077|2071|2079.2|2073.2|2075.8|2069.8|36
1688546400000|2023-07-05 08:40:00|2077.4|2071.4|2077.9|2071.9|2079.5|2073.5|2077.1|2071.1|36
1688546700000|2023-07-05 08:45:00|2077.6|2071.6|2080.4|2074.4|2080.4|2074.4|2077.6|2071.6|17
1688547000000|2023-07-05 08:50:00|2080.1|2074.1|2078.1|2072.1|2080.4|2074.4|2077|2071|16
1688547300000|2023-07-05 08:55:00|2078.4|2072.4|2079.1|2073.1|2081.1|2075.1|2078.4|2072.4|13
1688547600000|2023-07-05 09:00:00|2078.9|2072.9|2079.5|2073.5|2079.5|2073.5|2077.6|2071.6|19
1688547900000|2023-07-05 09:05:00|2079.4|2073.4|2078.5|2072.5|2081.5|2075.5|2078.3|2072.3|46
1688548200000|2023-07-05 09:10:00|2078.6|2072.6|2077.8|2071.8|2078.6|2072.6|2077.3|2071.3|28
1688548500000|2023-07-05 09:15:00|2077.6|2071.6|2075.9|2069.9|2078|2072|2075|2069|25
1688548800000|2023-07-05 09:20:00|2076.3|2070.3|2076.7|2070.7|2077.5|2071.5|2076|2070|32
1688549100000|2023-07-05 09:25:00|2076.6|2070.6|2077.1|2071.1|2077.8|2071.8|2075.6|2069.6|16
1688549400000|2023-07-05 09:30:00|2077.4|2071.4|2075.1|2069.1|2077.4|2071.4|2075.1|2069.1|9
1688549700000|2023-07-05 09:35:00|2074.9|2068.9|2076.9|2070.9|2077.1|2071.1|2074.5|2068.5|21
1688550000000|2023-07-05 09:40:00|2077|2071|2075.3|2069.3|2077|2071|2074.4|2068.4|23
1688550300000|2023-07-05 09:45:00|2075.6|2069.6|2075.4|2069.4|2076.3|2070.3|2075.4|2069.4|15
1688550600000|2023-07-05 09:50:00|2075|2069|2074.5|2068.5|2075.9|2069.9|2074|2068|23
1688550900000|2023-07-05 09:55:00|2074.3|2068.3|2074.5|2068.5|2075.3|2069.3|2074.3|2068.3|11
1688551200000|2023-07-05 10:00:00|2074.4|2068.4|2074.5|2068.5|2074.5|2068.5|2070.4|2064.4|30
1688551500000|2023-07-05 10:05:00|2075.1|2069.1|2073.9|2067.9|2075.5|2069.5|2073.6|2067.6|16
1688551800000|2023-07-05 10:10:00|2074|2068|2077.5|2071.5|2077.5|2071.5|2073.9|2067.9|21
1688552100000|2023-07-05 10:15:00|2077.4|2071.4|2076.5|2070.5|2077.4|2071.4|2076.5|2070.5|9
1688552400000|2023-07-05 10:20:00|2076.4|2070.4|2077.2|2071.2|2077.5|2071.5|2074.6|2068.6|29
1688552700000|2023-07-05 10:25:00|2077.5|2071.5|2077.6|2071.6|2078.1|2072.1|2076.9|2070.9|12
1688553000000|2023-07-05 10:30:00|2077.9|2071.9|2078.6|2072.6|2078.6|2072.6|2077.9|2071.9|6
1688553300000|2023-07-05 10:35:00|2078.9|2072.9|2078.7|2072.7|2079.3|2073.3|2077.5|2071.5|17
1688553600000|2023-07-05 10:40:00|2078.8|2072.8|2077.9|2071.9|2078.8|2072.8|2075.6|2069.6|17
1688553900000|2023-07-05 10:45:00|2078|2072|2076.8|2070.8|2078.3|2072.3|2076.8|2070.8|15
1688554200000|2023-07-05 10:50:00|2077.1|2071.1|2078.4|2072.4|2079|2073|2077.1|2071.1|20
1688554500000|2023-07-05 10:55:00|2078.1|2072.1|2077.6|2071.6|2078.3|2072.3|2077.6|2071.6|10
1688554800000|2023-07-05 11:00:00|2077.9|2071.9|2077.5|2071.5|2078.3|2072.3|2076.8|2070.8|14
1688555100000|2023-07-05 11:05:00|2077.4|2071.4|2074.8|2068.8|2077.4|2071.4|2074.3|2068.3|58
1688555400000|2023-07-05 11:10:00|2074.5|2068.5|2073.3|2067.3|2075.3|2069.3|2073.3|2067.3|41
1688555700000|2023-07-05 11:15:00|2073.2|2067.2|2070.2|2064.2|2073.2|2067.2|2069.6|2063.6|54
1688556000000|2023-07-05 11:20:00|2070.1|2064.1|2072.4|2066.4|2072.4|2066.4|2070.1|2064.1|13
1688556300000|2023-07-05 11:25:00|2072.6|2066.6|2073.1|2067.1|2073.6|2067.6|2072.6|2066.6|11
1688556600000|2023-07-05 11:30:00|2073|2067|2072|2066|2073|2067|2072|2066|9
1688556900000|2023-07-05 11:35:00|2071.9|2065.9|2071.8|2065.8|2072.8|2066.8|2071.5|2065.5|21
1688557200000|2023-07-05 11:40:00|2071.9|2065.9|2074.9|2068.9|2075.4|2069.4|2071.9|2065.9|32
1688557500000|2023-07-05 11:45:00|2074.4|2068.4|2077.9|2071.9|2078.1|2072.1|2073.5|2067.5|80
1688557800000|2023-07-05 11:50:00|2078|2072|2078.6|2072.6|2080.3|2074.3|2078|2072|40
1688558100000|2023-07-05 11:55:00|2078.9|2072.9|2078.5|2072.5|2079.4|2073.4|2077.5|2071.5|19
1688558400000|2023-07-05 12:00:00|2078.6|2072.6|2081|2075|2084|2078|2078.6|2072.6|38
1688558700000|2023-07-05 12:05:00|2081.3|2075.3|2084.9|2078.9|2084.9|2078.9|2081.1|2075.1|20
1688559000000|2023-07-05 12:10:00|2085|2079|2084.6|2078.6|2085|2079|2081.9|2075.9|47
1688559300000|2023-07-05 12:15:00|2084.5|2078.5|2085.3|2079.3|2087.5|2081.5|2084.5|2078.5|24
1688559600000|2023-07-05 12:20:00|2085.4|2079.4|2085.6|2079.6|2086.5|2080.5|2084.5|2078.5|17
1688559900000|2023-07-05 12:25:00|2085.9|2079.9|2085.1|2079.1|2086|2080|2084.4|2078.4|25
1688560200000|2023-07-05 12:30:00|2084.6|2078.6|2085.3|2079.3|2085.3|2079.3|2084.5|2078.5|8
1688560500000|2023-07-05 12:35:00|2085|2079|2084.6|2078.6|2085.3|2079.3|2084.6|2078.6|5
1688560800000|2023-07-05 12:40:00|2084.9|2078.9|2085.5|2079.5|2085.5|2079.5|2084.3|2078.3|13
1688561100000|2023-07-05 12:45:00|2085.8|2079.8|2084.8|2078.8|2085.8|2079.8|2084.8|2078.8|9
1688561400000|2023-07-05 12:50:00|2084.5|2078.5|2083.8|2077.8|2084.6|2078.6|2083.8|2077.8|12
1688561700000|2023-07-05 12:55:00|2083.9|2077.9|2083.8|2077.8|2084.3|2078.3|2083.8|2077.8|9
1688562000000|2023-07-05 13:00:00|2083.9|2077.9|2087.9|2081.9|2088.1|2082.1|2082.6|2076.6|82
1688562300000|2023-07-05 13:05:00|2087.6|2081.6|2088.5|2082.5|2091.3|2085.3|2087.5|2081.5|70
1688562600000|2023-07-05 13:10:00|2088.8|2082.8|2089.8|2083.8|2089.8|2083.8|2088.5|2082.5|31
1688562900000|2023-07-05 13:15:00|2090|2084|2091.4|2085.4|2091.4|2085.4|2089.8|2083.8|29
1688563200000|2023-07-05 13:20:00|2091.5|2085.5|2088.1|2082.1|2092.5|2086.5|2088.1|2082.1|60
1688563500000|2023-07-05 13:25:00|2088|2082|2088|2082|2089.5|2083.5|2087.5|2081.5|61
1688563800000|2023-07-05 13:30:00|2087.8|2081.8|2087.5|2081.5|2089.3|2083.3|2087.5|2081.5|48
1688564100000|2023-07-05 13:35:00|2087.9|2081.9|2087.5|2081.5|2088.8|2082.8|2087|2081|34
1688564400000|2023-07-05 13:40:00|2087.4|2081.4|2083.5|2077.5|2087.4|2081.4|2083|2077|105
1688564700000|2023-07-05 13:45:00|2083.4|2077.4|2083|2077|2084.1|2078.1|2082|2076|61
1688565000000|2023-07-05 13:50:00|2082.9|2076.9|2081.5|2075.5|2082.9|2076.9|2081.5|2075.5|25
1688565300000|2023-07-05 13:55:00|2081.4|2075.4|2082.9|2076.9|2082.9|2076.9|2080.6|2074.6|33
1688565600000|2023-07-05 14:00:00|2082.8|2076.8|2082.8|2076.8|2082.8|2076.8|2081.8|2075.8|10
1688565900000|2023-07-05 14:05:00|2082.5|2076.5|2082|2076|2083.4|2077.4|2082|2076|29
1688566200000|2023-07-05 14:10:00|2081.8|2075.8|2082.8|2076.8|2083|2077|2081|2075|25
1688566500000|2023-07-05 14:15:00|2082.5|2076.5|2081.8|2075.8|2082.5|2076.5|2081|2075|15
1688566800000|2023-07-05 14:20:00|2082|2076|2082|2076|2082.8|2076.8|2081.8|2075.8|11
1688567100000|2023-07-05 14:25:00|2081.9|2075.9|2079.3|2073.3|2081.9|2075.9|2078.5|2072.5|42
1688567400000|2023-07-05 14:30:00|2079|2073|2079.3|2073.3|2079.8|2073.8|2078.9|2072.9|22
1688567700000|2023-07-05 14:35:00|2079.4|2073.4|2077|2071|2079.8|2073.8|2076.5|2070.5|35
1688568000000|2023-07-05 14:40:00|2077.1|2071.1|2076.4|2070.4|2078.9|2072.9|2075.7|2069.7|58
1688568300000|2023-07-05 14:45:00|2076.3|2070.3|2074.5|2068.5|2076.5|2070.5|2074.2|2068.2|23
1688568600000|2023-07-05 14:50:00|2074.2|2068.2|2072.6|2066.6|2075|2069|2072.4|2066.4|26
1688568900000|2023-07-05 14:55:00|2072.8|2066.8|2074.1|2068.1|2074.8|2068.8|2072.8|2066.8|22
1688569200000|2023-07-05 15:00:00|2074.4|2068.4|2076.1|2070.1|2078.4|2072.4|2074.1|2068.1|37
1688569500000|2023-07-05 15:05:00|2076|2070|2073.8|2067.8|2076|2070|2073.5|2067.5|25
1688569800000|2023-07-05 15:10:00|2073.6|2067.6|2073.5|2067.5|2073.8|2067.8|2072.4|2066.4|41
1688570100000|2023-07-05 15:15:00|2073.4|2067.4|2068.1|2062.1|2073.5|2067.5|2066.5|2060.5|105
1688570400000|2023-07-05 15:20:00|2068.3|2062.3|2069.9|2063.9|2069.9|2063.9|2068|2062|24
1688570700000|2023-07-05 15:25:00|2069.6|2063.6|2068.8|2062.8|2070.8|2064.8|2068.8|2062.8|21
1688571000000|2023-07-05 15:30:00|2068.5|2062.5|2071.9|2065.9|2071.9|2065.9|2068.5|2062.5|18
1688571300000|2023-07-05 15:35:00|2071.6|2065.6|2071|2065|2071.6|2065.6|2070.5|2064.5|29
1688571600000|2023-07-05 15:40:00|2070.9|2064.9|2069.9|2063.9|2071|2065|2069.9|2063.9|43
1688571900000|2023-07-05 15:45:00|2070|2064|2070|2064|2070.4|2064.4|2069.8|2063.8|7
1688572200000|2023-07-05 15:50:00|2070.1|2064.1|2068.8|2062.8|2070.1|2064.1|2068.8|2062.8|8
1688572500000|2023-07-05 15:55:00|2068.9|2062.9|2069.5|2063.5|2070.1|2064.1|2068.9|2062.9|14
1688573100000|2023-07-05 16:05:00|2070|2064|2071.1|2065.1|2071.5|2065.5|2070|2064|15
1688573400000|2023-07-05 16:10:00|2071|2065|2071|2065|2071|2065|2070.8|2064.8|4
1688573700000|2023-07-05 16:15:00|2071.3|2065.3|2071|2065|2071.3|2065.3|2071|2065|2
1688574000000|2023-07-05 16:20:00|2071.1|2065.1|2071|2065|2071.1|2065.1|2071|2065|2
1688574300000|2023-07-05 16:25:00|2071.1|2065.1|2071|2065|2071.5|2065.5|2071|2065|6
1688574600000|2023-07-05 16:30:00|2071.1|2065.1|2071|2065|2071.1|2065.1|2071|2065|2
1688574900000|2023-07-05 16:35:00|2071.1|2065.1|2071|2065|2071.1|2065.1|2070.9|2064.9|4
1688575200000|2023-07-05 16:40:00|2070.9|2064.9|2071|2065|2071|2065|2070.8|2064.8|3
1688575500000|2023-07-05 16:45:00|2071.4|2065.4|2071.4|2065.4|2071.8|2065.8|2071.1|2065.1|12
1688575800000|2023-07-05 16:50:00|2071.1|2065.1|2071.5|2065.5|2071.5|2065.5|2071.1|2065.1|5
1688576100000|2023-07-05 16:55:00|2071.4|2065.4|2069.3|2063.3|2071.4|2065.4|2068.8|2062.8|44
1688576400000|2023-07-05 17:00:00|2069.8|2063.8|2069.8|2063.8|2070|2064|2069|2063|12
1688577000000|2023-07-05 17:10:00|2070|2064|2070.3|2064.3|2070.3|2064.3|2070|2064|3
1688577300000|2023-07-05 17:15:00|2070|2064|2070|2064|2070.3|2064.3|2069.8|2063.8|7
1688578500000|2023-07-05 17:35:00|2069.9|2063.9|2070.1|2064.1|2070.1|2064.1|2069.9|2063.9|2
1688579100000|2023-07-05 17:45:00|2069.8|2063.8|2069.5|2063.5|2069.8|2063.8|2069.5|2063.5|5
1688579400000|2023-07-05 17:50:00|2069.3|2063.3|2069.3|2063.3|2069.7|2063.7|2069.1|2063.1|11
1688579700000|2023-07-05 17:55:00|2069.5|2063.5|2070|2064|2070.3|2064.3|2069.5|2063.5|7
1688601600000|2023-07-06 00:00:00|2070.1|2064.1|2070|2064|2070.1|2064.1|2070|2064|2
1688602200000|2023-07-06 00:10:00|2070.3|2064.3|2070.3|2064.3|2070.3|2064.3|2070.3|2064.3|1
1688602800000|2023-07-06 00:20:00|2070.2|2064.2|2070.1|2064.1|2070.2|2064.2|2070|2064|3
1688605200000|2023-07-06 01:00:00|2070|2064|2068.8|2062.8|2070.3|2064.3|2068.8|2062.8|6
1688605500000|2023-07-06 01:05:00|2069.3|2063.3|2069.5|2063.5|2071.3|2065.3|2069.3|2063.3|12
1688605800000|2023-07-06 01:10:00|2070.3|2064.3|2071.5|2065.5|2071.5|2065.5|2070|2064|8
1688606100000|2023-07-06 01:15:00|2071.8|2065.8|2071.8|2065.8|2071.8|2065.8|2071.8|2065.8|1
1688606400000|2023-07-06 01:20:00|2071.5|2065.5|2072.3|2066.3|2072.3|2066.3|2071.5|2065.5|9
1688606700000|2023-07-06 01:25:00|2072|2066|2072|2066|2072|2066|2072|2066|1
1688607000000|2023-07-06 01:30:00|2072.3|2066.3|2072.5|2066.5|2072.5|2066.5|2072.3|2066.3|2
1688607300000|2023-07-06 01:35:00|2072.6|2066.6|2072.8|2066.8|2073|2067|2072.5|2066.5|4
1688607900000|2023-07-06 01:45:00|2073.5|2067.5|2074.4|2068.4|2074.4|2068.4|2073.5|2067.5|4
1688608200000|2023-07-06 01:50:00|2074.9|2068.9|2076.8|2070.8|2078.3|2072.3|2074.9|2068.9|20
1688608500000|2023-07-06 01:55:00|2077|2071|2076.8|2070.8|2077|2071|2076.5|2070.5|6
1688608800000|2023-07-06 02:00:00|2077|2071|2078.3|2072.3|2078.3|2072.3|2076.8|2070.8|9
1688609100000|2023-07-06 02:05:00|2078.5|2072.5|2078.5|2072.5|2078.5|2072.5|2078.5|2072.5|1
1688609400000|2023-07-06 02:10:00|2078.8|2072.8|2079.3|2073.3|2079.3|2073.3|2078.8|2072.8|4
1688610600000|2023-07-06 02:30:00|2079|2073|2078.8|2072.8|2079|2073|2078.5|2072.5|4
1688610900000|2023-07-06 02:35:00|2078.5|2072.5|2078.8|2072.8|2079.3|2073.3|2078.5|2072.5|5
1688611200000|2023-07-06 02:40:00|2078.5|2072.5|2077|2071|2078.5|2072.5|2076|2070|15
1688611500000|2023-07-06 02:45:00|2076.5|2070.5|2077.3|2071.3|2077.3|2071.3|2076|2070|9
1688611800000|2023-07-06 02:50:00|2077|2071|2077|2071|2077|2071|2076.8|2070.8|4
1688612100000|2023-07-06 02:55:00|2076.8|2070.8|2076.8|2070.8|2076.8|2070.8|2076.8|2070.8|1
1688612400000|2023-07-06 03:00:00|2076.6|2070.6|2076.3|2070.3|2076.6|2070.6|2076.3|2070.3|3
1688612700000|2023-07-06 03:05:00|2076.1|2070.1|2076|2070|2076.1|2070.1|2076|2070|2
1688613000000|2023-07-06 03:10:00|2075.8|2069.8|2076.3|2070.3|2076.3|2070.3|2074.8|2068.8|6
1688613300000|2023-07-06 03:15:00|2076.5|2070.5|2078|2072|2078|2072|2076.5|2070.5|4
1688613600000|2023-07-06 03:20:00|2077.8|2071.8|2077.5|2071.5|2077.8|2071.8|2077.5|2071.5|2
1688614200000|2023-07-06 03:30:00|2077.3|2071.3|2074.3|2068.3|2077.3|2071.3|2074|2068|28
1688614500000|2023-07-06 03:35:00|2074.5|2068.5|2075|2069|2075|2069|2074.5|2068.5|3
1688616600000|2023-07-06 04:10:00|2074.5|2068.5|2070.5|2064.5|2074.5|2068.5|2070.5|2064.5|16
1688616900000|2023-07-06 04:15:00|2069.8|2063.8|2071|2065|2071|2065|2069|2063|8
1688620200000|2023-07-06 05:10:00|2070.8|2064.8|2070.8|2064.8|2070.8|2064.8|2070.8|2064.8|1
1688620800000|2023-07-06 05:20:00|2070.5|2064.5|2070.5|2064.5|2070.5|2064.5|2070.5|2064.5|1
1688621100000|2023-07-06 05:25:00|2070.3|2064.3|2070.5|2064.5|2070.5|2064.5|2070.3|2064.3|2
1688621400000|2023-07-06 05:30:00|2070.9|2064.9|2076.3|2070.3|2076.8|2070.8|2070.9|2064.9|49
1688621700000|2023-07-06 05:35:00|2076.5|2070.5|2075.5|2069.5|2077|2071|2075.5|2069.5|13
1688622000000|2023-07-06 05:40:00|2075.8|2069.8|2076.3|2070.3|2078.5|2072.5|2075.8|2069.8|26
1688622300000|2023-07-06 05:45:00|2076|2070|2076|2070|2076.8|2070.8|2076|2070|13
1688622600000|2023-07-06 05:50:00|2075.8|2069.8|2076.3|2070.3|2076.5|2070.5|2075.5|2069.5|18
1688622900000|2023-07-06 05:55:00|2076.4|2070.4|2076.5|2070.5|2076.6|2070.6|2076|2070|14
1688623200000|2023-07-06 06:00:00|2076.8|2070.8|2076.5|2070.5|2076.8|2070.8|2076.5|2070.5|2
1688623500000|2023-07-06 06:05:00|2076.3|2070.3|2077|2071|2077|2071|2076.3|2070.3|6
1688623800000|2023-07-06 06:10:00|2077.3|2071.3|2076.6|2070.6|2077.5|2071.5|2076.5|2070.5|13
1688624100000|2023-07-06 06:15:00|2076.8|2070.8|2077.5|2071.5|2078.3|2072.3|2076.8|2070.8|12
1688624400000|2023-07-06 06:20:00|2077.3|2071.3|2075.3|2069.3|2077.5|2071.5|2073.8|2067.8|29
1688624700000|2023-07-06 06:25:00|2075.5|2069.5|2078.5|2072.5|2078.5|2072.5|2075.5|2069.5|20
1688625000000|2023-07-06 06:30:00|2078.3|2072.3|2078.8|2072.8|2079|2073|2078.3|2072.3|8
1688625300000|2023-07-06 06:35:00|2079|2073|2078.8|2072.8|2079.3|2073.3|2077|2071|25
1688625600000|2023-07-06 06:40:00|2078.6|2072.6|2077|2071|2078.6|2072.6|2076.3|2070.3|10
1688625900000|2023-07-06 06:45:00|2076.8|2070.8|2072.8|2066.8|2076.8|2070.8|2072.8|2066.8|13
1688626200000|2023-07-06 06:50:00|2073.1|2067.1|2074|2068|2075.8|2069.8|2073.1|2067.1|19
1688626500000|2023-07-06 06:55:00|2074.1|2068.1|2073.9|2067.9|2074.8|2068.8|2073.9|2067.9|18
1688626800000|2023-07-06 07:00:00|2073.6|2067.6|2065|2059|2073.9|2067.9|2064.3|2058.3|66
1688627100000|2023-07-06 07:05:00|2064.8|2058.8|2064.3|2058.3|2067.9|2061.9|2064.3|2058.3|50
1688627400000|2023-07-06 07:10:00|2064.1|2058.1|2064|2058|2066.1|2060.1|2063.3|2057.3|38
1688627700000|2023-07-06 07:15:00|2063.9|2057.9|2063.3|2057.3|2065.1|2059.1|2063.3|2057.3|29
1688628000000|2023-07-06 07:20:00|2063.4|2057.4|2063.3|2057.3|2064.1|2058.1|2063.3|2057.3|23
1688628300000|2023-07-06 07:25:00|2063|2057|2060.4|2054.4|2063.3|2057.3|2059.5|2053.5|40
1688628600000|2023-07-06 07:30:00|2060.5|2054.5|2061.9|2055.9|2062.5|2056.5|2060.1|2054.1|33
1688628900000|2023-07-06 07:35:00|2062.1|2056.1|2063.1|2057.1|2065.3|2059.3|2062.1|2056.1|40
1688629200000|2023-07-06 07:40:00|2063.4|2057.4|2063.1|2057.1|2063.8|2057.8|2062.9|2056.9|12
1688629500000|2023-07-06 07:45:00|2063|2057|2062.1|2056.1|2063|2057|2062.1|2056.1|12
1688629800000|2023-07-06 07:50:00|2062.4|2056.4|2061.1|2055.1|2062.8|2056.8|2061.1|2055.1|12
1688630100000|2023-07-06 07:55:00|2061|2055|2063.1|2057.1|2063.4|2057.4|2060.5|2054.5|24
1688630400000|2023-07-06 08:00:00|2063|2057|2060.4|2054.4|2063|2057|2060.4|2054.4|32
1688630700000|2023-07-06 08:05:00|2060.3|2054.3|2060.6|2054.6|2061.3|2055.3|2060.2|2054.2|23
1688631000000|2023-07-06 08:10:00|2060.8|2054.8|2060.1|2054.1|2061.2|2055.2|2060.1|2054.1|21
1688631300000|2023-07-06 08:15:00|2059.8|2053.8|2059.9|2053.9|2060.9|2054.9|2058.4|2052.4|37
1688631600000|2023-07-06 08:20:00|2059.6|2053.6|2059.5|2053.5|2060.1|2054.1|2059.5|2053.5|17
1688631900000|2023-07-06 08:25:00|2059.4|2053.4|2058.6|2052.6|2059.5|2053.5|2058.1|2052.1|20
1688632200000|2023-07-06 08:30:00|2058.5|2052.5|2058.1|2052.1|2058.5|2052.5|2058|2052|7
1688632500000|2023-07-06 08:35:00|2058|2052|2058.8|2052.8|2058.8|2052.8|2057.6|2051.6|17
1688632800000|2023-07-06 08:40:00|2058.9|2052.9|2058.7|2052.7|2059.3|2053.3|2058.7|2052.7|21
1688633100000|2023-07-06 08:45:00|2058.8|2052.8|2061.6|2055.6|2061.7|2055.7|2058.8|2052.8|26
1688633400000|2023-07-06 08:50:00|2061.7|2055.7|2063.6|2057.6|2063.6|2057.6|2061.7|2055.7|37
1688633700000|2023-07-06 08:55:00|2063.5|2057.5|2064.1|2058.1|2064.5|2058.5|2063.1|2057.1|30
1688634000000|2023-07-06 09:00:00|2064|2058|2064.8|2058.8|2065.4|2059.4|2063.3|2057.3|18
1688634300000|2023-07-06 09:05:00|2064.6|2058.6|2066.2|2060.2|2066.4|2060.4|2064.6|2058.6|20
1688634600000|2023-07-06 09:10:00|2066.1|2060.1|2064|2058|2066.5|2060.5|2064|2058|17
1688634900000|2023-07-06 09:15:00|2064.3|2058.3|2064|2058|2064.8|2058.8|2064|2058|20
1688635200000|2023-07-06 09:20:00|2064.3|2058.3|2063.5|2057.5|2064.3|2058.3|2063.5|2057.5|9
1688635800000|2023-07-06 09:30:00|2063.8|2057.8|2064|2058|2064.8|2058.8|2063.5|2057.5|24
1688636100000|2023-07-06 09:35:00|2063.9|2057.9|2061|2055|2063.9|2057.9|2060.5|2054.5|40
1688636400000|2023-07-06 09:40:00|2060.9|2054.9|2059.4|2053.4|2060.9|2054.9|2058.5|2052.5|47
1688636700000|2023-07-06 09:45:00|2059.1|2053.1|2060.8|2054.8|2061.5|2055.5|2059.1|2053.1|33
1688637000000|2023-07-06 09:50:00|2060.5|2054.5|2060.8|2054.8|2061.4|2055.4|2060.3|2054.3|23
1688637300000|2023-07-06 09:55:00|2060.5|2054.5|2060.3|2054.3|2061|2055|2060.3|2054.3|19
1688637600000|2023-07-06 10:00:00|2059.9|2053.9|2059|2053|2060|2054|2058.5|2052.5|24
1688637900000|2023-07-06 10:05:00|2058.9|2052.9|2057|2051|2059.3|2053.3|2056.7|2050.7|50
1688638200000|2023-07-06 10:10:00|2057.1|2051.1|2059|2053|2059.4|2053.4|2057|2051|26
1688638500000|2023-07-06 10:15:00|2058.9|2052.9|2059.4|2053.4|2063.3|2057.3|2058.4|2052.4|49
1688638800000|2023-07-06 10:20:00|2059.1|2053.1|2058.8|2052.8|2060.9|2054.9|2058.5|2052.5|35
1688639100000|2023-07-06 10:25:00|2058.5|2052.5|2059.9|2053.9|2059.9|2053.9|2058.3|2052.3|24
1688639400000|2023-07-06 10:30:00|2060|2054|2059.1|2053.1|2060.9|2054.9|2059.1|2053.1|42
1688639700000|2023-07-06 10:35:00|2059|2053|2058|2052|2059.1|2053.1|2058|2052|37
1688640000000|2023-07-06 10:40:00|2057.8|2051.8|2057.4|2051.4|2058.3|2052.3|2056.9|2050.9|13
1688640300000|2023-07-06 10:45:00|2057.9|2051.9|2059.5|2053.5|2059.5|2053.5|2057.9|2051.9|4
1688640600000|2023-07-06 10:50:00|2059.4|2053.4|2058|2052|2059.5|2053.5|2057.8|2051.8|34
1688640900000|2023-07-06 10:55:00|2057.8|2051.8|2057.5|2051.5|2058|2052|2057.4|2051.4|5
1688641200000|2023-07-06 11:00:00|2057.4|2051.4|2056.8|2050.8|2057.5|2051.5|2056.8|2050.8|9
1688641500000|2023-07-06 11:05:00|2056.9|2050.9|2058.3|2052.3|2058.3|2052.3|2056.9|2050.9|23
1688641800000|2023-07-06 11:10:00|2058.6|2052.6|2058.6|2052.6|2061.4|2055.4|2058.1|2052.1|64
1688642100000|2023-07-06 11:15:00|2058.5|2052.5|2059.3|2053.3|2060.8|2054.8|2058.5|2052.5|28
1688642400000|2023-07-06 11:20:00|2059.5|2053.5|2061.3|2055.3|2061.6|2055.6|2059.3|2053.3|27
1688642700000|2023-07-06 11:25:00|2061|2055|2061.3|2055.3|2062.3|2056.3|2060.9|2054.9|38
1688643000000|2023-07-06 11:30:00|2061|2055|2060.8|2054.8|2061|2055|2059.3|2053.3|51
1688643300000|2023-07-06 11:35:00|2060.5|2054.5|2057.5|2051.5|2061.1|2055.1|2057.5|2051.5|44
1688643600000|2023-07-06 11:40:00|2057.8|2051.8|2060|2054|2061.6|2055.6|2057.1|2051.1|49
1688643900000|2023-07-06 11:45:00|2060.4|2054.4|2063.5|2057.5|2063.9|2057.9|2059.9|2053.9|53
1688644200000|2023-07-06 11:50:00|2063.4|2057.4|2063.3|2057.3|2065.5|2059.5|2063|2057|64
1688644500000|2023-07-06 11:55:00|2063|2057|2064|2058|2064|2058|2062.6|2056.6|36
1688644800000|2023-07-06 12:00:00|2063.8|2057.8|2059.5|2053.5|2063.8|2057.8|2058.5|2052.5|56
1688645100000|2023-07-06 12:05:00|2059.8|2053.8|2059.8|2053.8|2061.4|2055.4|2058.1|2052.1|64
1688645400000|2023-07-06 12:10:00|2060|2054|2060|2054|2060.3|2054.3|2059.3|2053.3|31
1688645700000|2023-07-06 12:15:00|2059.9|2053.9|2058.9|2052.9|2060|2054|2058.8|2052.8|28
1688646000000|2023-07-06 12:20:00|2059|2053|2057.1|2051.1|2059|2053|2057.1|2051.1|35
1688646300000|2023-07-06 12:25:00|2057|2051|2057.3|2051.3|2057.3|2051.3|2054.8|2048.8|40
1688646600000|2023-07-06 12:30:00|2057|2051|2055.6|2049.6|2057|2051|2055.1|2049.1|35
1688646900000|2023-07-06 12:35:00|2055.5|2049.5|2056.3|2050.3|2056.3|2050.3|2054.8|2048.8|36
1688647200000|2023-07-06 12:40:00|2056.6|2050.6|2058.3|2052.3|2058.3|2052.3|2056.6|2050.6|16
1688647500000|2023-07-06 12:45:00|2058|2052|2057.5|2051.5|2059|2053|2057.5|2051.5|28
1688647800000|2023-07-06 12:50:00|2057.8|2051.8|2058.5|2052.5|2059|2053|2057.5|2051.5|33
1688648100000|2023-07-06 12:55:00|2058.3|2052.3|2059.3|2053.3|2060.4|2054.4|2057.3|2051.3|36
1688648400000|2023-07-06 13:00:00|2059.4|2053.4|2067.3|2061.3|2068.5|2062.5|2059.4|2053.4|134
1688648700000|2023-07-06 13:05:00|2067.4|2061.4|2066.8|2060.8|2068.5|2062.5|2066.5|2060.5|64
1688649000000|2023-07-06 13:10:00|2066.6|2060.6|2062.1|2056.1|2066.8|2060.8|2062.1|2056.1|48
1688649300000|2023-07-06 13:15:00|2062|2056|2063.3|2057.3|2063.3|2057.3|2062|2056|41
1688649600000|2023-07-06 13:20:00|2063.5|2057.5|2063.3|2057.3|2065.1|2059.1|2063.3|2057.3|47
1688649900000|2023-07-06 13:25:00|2063|2057|2062.8|2056.8|2063|2057|2061.1|2055.1|27
1688650200000|2023-07-06 13:30:00|2062.3|2056.3|2061.3|2055.3|2062.3|2056.3|2060.8|2054.8|31
1688650500000|2023-07-06 13:35:00|2061|2055|2061.5|2055.5|2062.6|2056.6|2061|2055|22
1688650800000|2023-07-06 13:40:00|2061.8|2055.8|2061.8|2055.8|2062.8|2056.8|2061.5|2055.5|27
1688651100000|2023-07-06 13:45:00|2061.9|2055.9|2061.8|2055.8|2062.6|2056.6|2061.8|2055.8|42
1688651400000|2023-07-06 13:50:00|2061.5|2055.5|2059|2053|2061.8|2055.8|2059|2053|100
1688651700000|2023-07-06 13:55:00|2059.1|2053.1|2058.8|2052.8|2059.4|2053.4|2058.8|2052.8|34
1688652000000|2023-07-06 14:00:00|2058.6|2052.6|2057.5|2051.5|2058.6|2052.6|2056.5|2050.5|55
1688652300000|2023-07-06 14:05:00|2057.6|2051.6|2056.5|2050.5|2058.5|2052.5|2055.9|2049.9|37
1688652600000|2023-07-06 14:10:00|2056.8|2050.8|2056.8|2050.8|2057|2051|2055.5|2049.5|17
1688652900000|2023-07-06 14:15:00|2057|2051|2057.5|2051.5|2059|2053|2056.6|2050.6|34
1688653200000|2023-07-06 14:20:00|2057.3|2051.3|2054.9|2048.9|2057.5|2051.5|2054.3|2048.3|43
1688653500000|2023-07-06 14:25:00|2055|2049|2054.9|2048.9|2055.8|2049.8|2054.5|2048.5|24
1688653800000|2023-07-06 14:30:00|2055|2049|2054.3|2048.3|2055.3|2049.3|2054.3|2048.3|25
1688654100000|2023-07-06 14:35:00|2054|2048|2053.5|2047.5|2054|2048|2051.2|2045.2|51
1688654400000|2023-07-06 14:40:00|2053.3|2047.3|2050.7|2044.7|2053.3|2047.3|2049|2043|55
1688654700000|2023-07-06 14:45:00|2050.6|2044.6|2051|2045|2051.6|2045.6|2050.2|2044.2|52
1688655000000|2023-07-06 14:50:00|2051.1|2045.1|2051.9|2045.9|2052.6|2046.6|2050.5|2044.5|38
1688655300000|2023-07-06 14:55:00|2052.1|2046.1|2053.3|2047.3|2053.3|2047.3|2052.1|2046.1|10
1688655600000|2023-07-06 15:00:00|2053.4|2047.4|2055.6|2049.6|2056.1|2050.1|2053.4|2047.4|19
1688655900000|2023-07-06 15:05:00|2055.5|2049.5|2055.6|2049.6|2055.8|2049.8|2054.6|2048.6|21
1688656200000|2023-07-06 15:10:00|2055.9|2049.9|2054.4|2048.4|2056.5|2050.5|2053.3|2047.3|63
1688656500000|2023-07-06 15:15:00|2054.1|2048.1|2052.3|2046.3|2055.5|2049.5|2052.3|2046.3|76
1688656800000|2023-07-06 15:20:00|2052|2046|2053.5|2047.5|2053.8|2047.8|2052|2046|15
1688657100000|2023-07-06 15:25:00|2053.8|2047.8|2054.6|2048.6|2055.5|2049.5|2053.8|2047.8|21
1688657400000|2023-07-06 15:30:00|2054.5|2048.5|2055.5|2049.5|2056.1|2050.1|2054.4|2048.4|29
1688657700000|2023-07-06 15:35:00|2055.8|2049.8|2058.4|2052.4|2058.5|2052.5|2055.5|2049.5|25
1688658000000|2023-07-06 15:40:00|2058.5|2052.5|2058.5|2052.5|2059|2053|2058.5|2052.5|7
1688658300000|2023-07-06 15:45:00|2058.6|2052.6|2059|2053|2059|2053|2058.3|2052.3|8
1688658600000|2023-07-06 15:50:00|2059.3|2053.3|2057.9|2051.9|2059.3|2053.3|2057.6|2051.6|7
1688658900000|2023-07-06 15:55:00|2058|2052|2057.6|2051.6|2058.6|2052.6|2057.3|2051.3|14
1688659200000|2023-07-06 16:00:00|2057.9|2051.9|2058.1|2052.1|2058.5|2052.5|2057.9|2051.9|7
1688659500000|2023-07-06 16:05:00|2058.4|2052.4|2058.6|2052.6|2059.3|2053.3|2058.4|2052.4|32
1688659800000|2023-07-06 16:10:00|2058.9|2052.9|2056.5|2050.5|2059|2053|2056.5|2050.5|18
1688660100000|2023-07-06 16:15:00|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|2055.5|2049.5|11
1688660400000|2023-07-06 16:20:00|2056|2050|2056|2050|2056|2050|2056|2050|1
1688660700000|2023-07-06 16:25:00|2055.9|2049.9|2054.8|2048.8|2055.9|2049.9|2054.8|2048.8|3
1688661000000|2023-07-06 16:30:00|2055.1|2049.1|2055.4|2049.4|2055.4|2049.4|2055.1|2049.1|2
1688661300000|2023-07-06 16:35:00|2056|2050|2056.3|2050.3|2056.5|2050.5|2056|2050|4
1688661600000|2023-07-06 16:40:00|2056|2050|2056.1|2050.1|2056.1|2050.1|2056|2050|2
1688662200000|2023-07-06 16:50:00|2056|2050|2055.6|2049.6|2056|2050|2055.4|2049.4|4
1688662500000|2023-07-06 16:55:00|2055.9|2049.9|2055.3|2049.3|2056.5|2050.5|2055.3|2049.3|8
1688662800000|2023-07-06 17:00:00|2055.2|2049.2|2056.8|2050.8|2056.8|2050.8|2055.2|2049.2|6
1688663100000|2023-07-06 17:05:00|2056.9|2050.9|2056.9|2050.9|2056.9|2050.9|2056.9|2050.9|1
1688663700000|2023-07-06 17:15:00|2057|2051|2056.9|2050.9|2057|2051|2056.9|2050.9|2
1688664000000|2023-07-06 17:20:00|2057|2051|2056.9|2050.9|2057|2051|2056.9|2050.9|2
1688664900000|2023-07-06 17:35:00|2057.1|2051.1|2057.6|2051.6|2057.6|2051.6|2057.1|2051.1|4
1688665200000|2023-07-06 17:40:00|2057.7|2051.7|2057.8|2051.8|2057.8|2051.8|2057.7|2051.7|2
1688665500000|2023-07-06 17:45:00|2057.6|2051.6|2057.8|2051.8|2057.8|2051.8|2057.6|2051.6|2
1688665800000|2023-07-06 17:50:00|2058|2052|2058.1|2052.1|2058.1|2052.1|2058|2052|2
1688666100000|2023-07-06 17:55:00|2058|2052|2056.5|2050.5|2058|2052|2056.5|2050.5|8
1688688000000|2023-07-07 00:00:00|2054.7|2048.7|2056.7|2050.7|2057|2051|2054.5|2048.5|10
1688688300000|2023-07-07 00:05:00|2056.5|2050.5|2056.5|2050.5|2056.5|2050.5|2056.5|2050.5|1
1688688900000|2023-07-07 00:15:00|2056.2|2050.2|2056|2050|2056.2|2050.2|2056|2050|3
1688689800000|2023-07-07 00:30:00|2055.2|2049.2|2055|2049|2055.2|2049.2|2055|2049|2
1688690100000|2023-07-07 00:35:00|2054.7|2048.7|2054.7|2048.7|2054.7|2048.7|2054.7|2048.7|1
1688690400000|2023-07-07 00:40:00|2054.9|2048.9|2055|2049|2055|2049|2054.9|2048.9|2
1688691000000|2023-07-07 00:50:00|2055.2|2049.2|2055.2|2049.2|2055.2|2049.2|2055.2|2049.2|1
1688691300000|2023-07-07 00:55:00|2056|2050|2056.5|2050.5|2056.5|2050.5|2056|2050|3
1688691600000|2023-07-07 01:00:00|2056.6|2050.6|2058.7|2052.7|2059.2|2053.2|2056.6|2050.6|26
1688691900000|2023-07-07 01:05:00|2059|2053|2058.5|2052.5|2059.7|2053.7|2058.2|2052.2|13
1688692200000|2023-07-07 01:10:00|2058.6|2052.6|2060.5|2054.5|2060.5|2054.5|2058.6|2052.6|8
1688692500000|2023-07-07 01:15:00|2060.7|2054.7|2060.5|2054.5|2061|2055|2060|2054|14
1688692800000|2023-07-07 01:20:00|2060.2|2054.2|2060.2|2054.2|2060.7|2054.7|2060.2|2054.2|8
1688693100000|2023-07-07 01:25:00|2060.5|2054.5|2061.2|2055.2|2061.2|2055.2|2060.5|2054.5|4
1688693400000|2023-07-07 01:30:00|2061.3|2055.3|2061.2|2055.2|2061.3|2055.3|2060.7|2054.7|10
1688693700000|2023-07-07 01:35:00|2061|2055|2061.2|2055.2|2061.2|2055.2|2060.7|2054.7|7
1688694000000|2023-07-07 01:40:00|2061|2055|2061|2055|2061|2055|2060.7|2054.7|3
1688694300000|2023-07-07 01:45:00|2060.7|2054.7|2060.5|2054.5|2060.7|2054.7|2060.5|2054.5|2
1688694600000|2023-07-07 01:50:00|2060.2|2054.2|2060|2054|2060.5|2054.5|2060|2054|4
1688694900000|2023-07-07 01:55:00|2060.2|2054.2|2060.2|2054.2|2060.2|2054.2|2060.2|2054.2|1
1688695200000|2023-07-07 02:00:00|2060|2054|2059|2053|2060.2|2054.2|2059|2053|7
1688695500000|2023-07-07 02:05:00|2059.2|2053.2|2059.2|2053.2|2059.5|2053.5|2059.2|2053.2|3
1688695800000|2023-07-07 02:10:00|2059.5|2053.5|2059|2053|2059.5|2053.5|2059|2053|5
1688696100000|2023-07-07 02:15:00|2059.2|2053.2|2059.2|2053.2|2059.5|2053.5|2059|2053|5
1688696400000|2023-07-07 02:20:00|2059.5|2053.5|2059.7|2053.7|2059.7|2053.7|2059.5|2053.5|2
1688697000000|2023-07-07 02:30:00|2059.5|2053.5|2059.5|2053.5|2059.7|2053.7|2059.5|2053.5|3
1688697300000|2023-07-07 02:35:00|2059.2|2053.2|2059.2|2053.2|2059.2|2053.2|2059|2053|3
1688697600000|2023-07-07 02:40:00|2059|2053|2059|2053|2059.5|2053.5|2059|2053|12
1688697900000|2023-07-07 02:45:00|2059.3|2053.3|2059|2053|2059.3|2053.3|2058|2052|22
1688698200000|2023-07-07 02:50:00|2059.2|2053.2|2059.5|2053.5|2059.5|2053.5|2059.2|2053.2|2
1688698500000|2023-07-07 02:55:00|2059|2053|2059.5|2053.5|2059.5|2053.5|2059|2053|6
1688698800000|2023-07-07 03:00:00|2059.2|2053.2|2060.5|2054.5|2060.5|2054.5|2059.2|2053.2|6
1688699100000|2023-07-07 03:05:00|2060.2|2054.2|2060.5|2054.5|2060.5|2054.5|2060.2|2054.2|8
1688699400000|2023-07-07 03:10:00|2060.8|2054.8|2061|2055|2061|2055|2060.5|2054.5|4
1688699700000|2023-07-07 03:15:00|2060.7|2054.7|2061|2055|2061.2|2055.2|2060.7|2054.7|7
1688700000000|2023-07-07 03:20:00|2060.7|2054.7|2060.5|2054.5|2060.7|2054.7|2060.5|2054.5|4
1688700300000|2023-07-07 03:25:00|2060.4|2054.4|2059.7|2053.7|2060.4|2054.4|2059.5|2053.5|4
1688700900000|2023-07-07 03:35:00|2059.5|2053.5|2059.2|2053.2|2059.5|2053.5|2059.2|2053.2|2
1688701500000|2023-07-07 03:45:00|2059|2053|2058.2|2052.2|2059.2|2053.2|2058.2|2052.2|6
1688701800000|2023-07-07 03:50:00|2058.5|2052.5|2058.7|2052.7|2058.7|2052.7|2058.5|2052.5|2
1688702100000|2023-07-07 03:55:00|2059|2053|2059|2053|2059|2053|2059|2053|1
1688702400000|2023-07-07 04:00:00|2059.2|2053.2|2059.2|2053.2|2059.2|2053.2|2059.2|2053.2|1
1688702700000|2023-07-07 04:05:00|2059|2053|2059.2|2053.2|2059.2|2053.2|2059|2053|3
1688703300000|2023-07-07 04:15:00|2059|2053|2058.7|2052.7|2059|2053|2058.7|2052.7|2
1688703600000|2023-07-07 04:20:00|2058.5|2052.5|2058.2|2052.2|2058.5|2052.5|2058.2|2052.2|4
1688703900000|2023-07-07 04:25:00|2058.5|2052.5|2058.5|2052.5|2058.5|2052.5|2058.5|2052.5|1
1688704200000|2023-07-07 04:30:00|2058.7|2052.7|2059|2053|2059|2053|2058.7|2052.7|2
1688704800000|2023-07-07 04:40:00|2059.2|2053.2|2059.2|2053.2|2059.7|2053.7|2059.2|2053.2|5
1688705100000|2023-07-07 04:45:00|2059|2053|2059|2053|2059|2053|2059|2053|1
1688705400000|2023-07-07 04:50:00|2058.7|2052.7|2058.5|2052.5|2058.7|2052.7|2058.5|2052.5|2
1688705700000|2023-07-07 04:55:00|2058.7|2052.7|2058.7|2052.7|2058.7|2052.7|2058.7|2052.7|1
1688706000000|2023-07-07 05:00:00|2059|2053|2059|2053|2059|2053|2059|2053|1
1688706300000|2023-07-07 05:05:00|2059.2|2053.2|2059|2053|2059.2|2053.2|2059|2053|2
1688706600000|2023-07-07 05:10:00|2059.2|2053.2|2059.2|2053.2|2059.2|2053.2|2059.2|2053.2|1
1688706900000|2023-07-07 05:15:00|2059.7|2053.7|2060.5|2054.5|2060.5|2054.5|2059.7|2053.7|3
1688707500000|2023-07-07 05:25:00|2060.7|2054.7|2060.7|2054.7|2061|2055|2060.7|2054.7|5
1688707800000|2023-07-07 05:30:00|2060.5|2054.5|2062|2056|2062|2056|2059|2053|37
1688708100000|2023-07-07 05:35:00|2061.7|2055.7|2062|2056|2062|2056|2061.5|2055.5|5
1688708400000|2023-07-07 05:40:00|2061.8|2055.8|2062.5|2056.5|2062.7|2056.7|2061.5|2055.5|8
1688708700000|2023-07-07 05:45:00|2062.7|2056.7|2063.5|2057.5|2063.5|2057.5|2062.7|2056.7|9
1688709000000|2023-07-07 05:50:00|2063.2|2057.2|2063.5|2057.5|2064.2|2058.2|2062.5|2056.5|19
1688709300000|2023-07-07 05:55:00|2063.2|2057.2|2063|2057|2063.2|2057.2|2062.6|2056.6|7
1688709600000|2023-07-07 06:00:00|2062.9|2056.9|2062.2|2056.2|2062.9|2056.9|2062.2|2056.2|3
1688709900000|2023-07-07 06:05:00|2062|2056|2060.8|2054.8|2062|2056|2060.8|2054.8|5
1688710200000|2023-07-07 06:10:00|2061|2055|2061.8|2055.8|2061.8|2055.8|2060.5|2054.5|11
1688710500000|2023-07-07 06:15:00|2061.5|2055.5|2062.3|2056.3|2062.3|2056.3|2061.5|2055.5|12
1688710800000|2023-07-07 06:20:00|2062.8|2056.8|2061.8|2055.8|2062.8|2056.8|2061.8|2055.8|5
1688711100000|2023-07-07 06:25:00|2061.5|2055.5|2061.7|2055.7|2062.3|2056.3|2061.2|2055.2|19
1688711400000|2023-07-07 06:30:00|2061.5|2055.5|2061.5|2055.5|2061.5|2055.5|2061.2|2055.2|6
1688711700000|2023-07-07 06:35:00|2061.8|2055.8|2064|2058|2064|2058|2061.7|2055.7|11
1688712000000|2023-07-07 06:40:00|2064.1|2058.1|2063.5|2057.5|2064.7|2058.7|2063.2|2057.2|13
1688712300000|2023-07-07 06:45:00|2063.8|2057.8|2066.2|2060.2|2066.5|2060.5|2063.8|2057.8|19
1688712600000|2023-07-07 06:50:00|2066|2060|2064.2|2058.2|2066.2|2060.2|2063.7|2057.7|17
1688712900000|2023-07-07 06:55:00|2063.7|2057.7|2063|2057|2065.3|2059.3|2062.9|2056.9|26
1688713200000|2023-07-07 07:00:00|2062.5|2056.5|2066.5|2060.5|2066.8|2060.8|2061.2|2055.2|55
1688713500000|2023-07-07 07:05:00|2066.8|2060.8|2066.5|2060.5|2067.3|2061.3|2064.4|2058.4|45
1688713800000|2023-07-07 07:10:00|2066|2060|2066.5|2060.5|2066.6|2060.6|2064.2|2058.2|21
1688714100000|2023-07-07 07:15:00|2066.3|2060.3|2064.8|2058.8|2066.3|2060.3|2062|2056|40
1688714400000|2023-07-07 07:20:00|2064.9|2058.9|2066.5|2060.5|2066.5|2060.5|2064.9|2058.9|41
1688714700000|2023-07-07 07:25:00|2066.3|2060.3|2063|2057|2066.8|2060.8|2062.7|2056.7|25
1688715000000|2023-07-07 07:30:00|2063.2|2057.2|2064.4|2058.4|2064.7|2058.7|2063.2|2057.2|15
1688715300000|2023-07-07 07:35:00|2064.1|2058.1|2064.3|2058.3|2064.7|2058.7|2063.7|2057.7|13
1688715600000|2023-07-07 07:40:00|2064.4|2058.4|2062.2|2056.2|2064.8|2058.8|2061.1|2055.1|25
1688715900000|2023-07-07 07:45:00|2062.1|2056.1|2059.7|2053.7|2062.1|2056.1|2059.1|2053.1|32
1688716200000|2023-07-07 07:50:00|2059.8|2053.8|2061.9|2055.9|2062.1|2056.1|2059.1|2053.1|16
1688716500000|2023-07-07 07:55:00|2062|2056|2061.1|2055.1|2063.7|2057.7|2061.1|2055.1|19
1688716800000|2023-07-07 08:00:00|2061.4|2055.4|2061.3|2055.3|2061.9|2055.9|2058.9|2052.9|44
1688717100000|2023-07-07 08:05:00|2061.5|2055.5|2063.1|2057.1|2063.1|2057.1|2060.6|2054.6|33
1688717400000|2023-07-07 08:10:00|2063|2057|2062.8|2056.8|2063.5|2057.5|2061.5|2055.5|35
1688717700000|2023-07-07 08:15:00|2062.9|2056.9|2062.5|2056.5|2063.4|2057.4|2062.1|2056.1|20
1688718000000|2023-07-07 08:20:00|2062.6|2056.6|2061.6|2055.6|2063.2|2057.2|2061.6|2055.6|23
1688718300000|2023-07-07 08:25:00|2061.9|2055.9|2062|2056|2062.1|2056.1|2061.7|2055.7|5
1688718600000|2023-07-07 08:30:00|2062.1|2056.1|2060.1|2054.1|2062.1|2056.1|2060|2054|8
1688718900000|2023-07-07 08:35:00|2060|2054|2060.3|2054.3|2060.3|2054.3|2058.6|2052.6|18
1688719200000|2023-07-07 08:40:00|2060.4|2054.4|2061.1|2055.1|2061.3|2055.3|2060.4|2054.4|15
1688719500000|2023-07-07 08:45:00|2061.3|2055.3|2063.1|2057.1|2063.5|2057.5|2061.3|2055.3|20
1688719800000|2023-07-07 08:50:00|2063.2|2057.2|2060.7|2054.7|2063.5|2057.5|2060.7|2054.7|24
1688720100000|2023-07-07 08:55:00|2060.9|2054.9|2060.7|2054.7|2061|2055|2058.6|2052.6|49
1688720400000|2023-07-07 09:00:00|2061|2055|2061.6|2055.6|2061.9|2055.9|2059.5|2053.5|41
1688720700000|2023-07-07 09:05:00|2061.7|2055.7|2062.8|2056.8|2063.9|2057.9|2061.7|2055.7|24
1688721000000|2023-07-07 09:10:00|2062.7|2056.7|2062.4|2056.4|2063.7|2057.7|2062.2|2056.2|37
1688721300000|2023-07-07 09:15:00|2062.8|2056.8|2062.9|2056.9|2062.9|2056.9|2062.6|2056.6|6
1688721600000|2023-07-07 09:20:00|2063|2057|2062.2|2056.2|2064|2058|2062.2|2056.2|23
1688721900000|2023-07-07 09:25:00|2062|2056|2062.1|2056.1|2062.1|2056.1|2061.5|2055.5|6
1688722200000|2023-07-07 09:30:00|2062.2|2056.2|2062.3|2056.3|2062.7|2056.7|2062.2|2056.2|11
1688722500000|2023-07-07 09:35:00|2062.4|2056.4|2062|2056|2062.9|2056.9|2061.9|2055.9|9
1688722800000|2023-07-07 09:40:00|2062.1|2056.1|2062.7|2056.7|2064.2|2058.2|2062.1|2056.1|15
1688723100000|2023-07-07 09:45:00|2062.5|2056.5|2061.5|2055.5|2062.5|2056.5|2061.5|2055.5|11
1688723400000|2023-07-07 09:50:00|2061.6|2055.6|2062.1|2056.1|2062.1|2056.1|2061.1|2055.1|13
1688723700000|2023-07-07 09:55:00|2062|2056|2060|2054|2062|2056|2060|2054|11
1688724000000|2023-07-07 10:00:00|2059.9|2053.9|2059.7|2053.7|2059.9|2053.9|2058.6|2052.6|24
1688724300000|2023-07-07 10:05:00|2059.6|2053.6|2057.4|2051.4|2059.6|2053.6|2056.5|2050.5|39
1688724600000|2023-07-07 10:10:00|2057.2|2051.2|2054.8|2048.8|2057.3|2051.3|2054.3|2048.3|24
1688724900000|2023-07-07 10:15:00|2054.6|2048.6|2051.6|2045.6|2054.8|2048.8|2051|2045|39
1688725200000|2023-07-07 10:20:00|2051.7|2045.7|2051.5|2045.5|2052|2046|2050|2044|46
1688725500000|2023-07-07 10:25:00|2051.4|2045.4|2048.5|2042.5|2051.4|2045.4|2048.5|2042.5|42
1688725800000|2023-07-07 10:30:00|2048.3|2042.3|2047.1|2041.1|2048.3|2042.3|2046.5|2040.5|26
1688726100000|2023-07-07 10:35:00|2046.9|2040.9|2048.5|2042.5|2048.5|2042.5|2046.9|2040.9|22
1688726400000|2023-07-07 10:40:00|2048.4|2042.4|2047.7|2041.7|2048.4|2042.4|2047.2|2041.2|12
1688726700000|2023-07-07 10:45:00|2047.5|2041.5|2046.7|2040.7|2047.9|2041.9|2046.5|2040.5|13
1688727000000|2023-07-07 10:50:00|2046.5|2040.5|2047.3|2041.3|2047.5|2041.5|2045.2|2039.2|24
1688727300000|2023-07-07 10:55:00|2047.1|2041.1|2046.9|2040.9|2047.4|2041.4|2045.9|2039.9|21
1688727600000|2023-07-07 11:00:00|2047.4|2041.4|2048|2042|2048.5|2042.5|2046.9|2040.9|32
1688727900000|2023-07-07 11:05:00|2047.9|2041.9|2046.8|2040.8|2048.4|2042.4|2046.8|2040.8|17
1688728200000|2023-07-07 11:10:00|2046.9|2040.9|2047|2041|2048|2042|2046.7|2040.7|42
1688728500000|2023-07-07 11:15:00|2046.9|2040.9|2046.8|2040.8|2047|2041|2046.3|2040.3|26
1688728800000|2023-07-07 11:20:00|2046.5|2040.5|2046.5|2040.5|2047|2041|2046.5|2040.5|14
1688729100000|2023-07-07 11:25:00|2046|2040|2045.4|2039.4|2046|2040|2045|2039|18
1688729400000|2023-07-07 11:30:00|2045.3|2039.3|2045.5|2039.5|2046.4|2040.4|2045|2039|25
1688729700000|2023-07-07 11:35:00|2045.6|2039.6|2047.5|2041.5|2048.2|2042.2|2045.5|2039.5|17
1688730000000|2023-07-07 11:40:00|2047.4|2041.4|2043.7|2037.7|2047.4|2041.4|2043.7|2037.7|19
1688730300000|2023-07-07 11:45:00|2043.9|2037.9|2039.1|2033.1|2044.4|2038.4|2035.8|2029.8|45
1688730600000|2023-07-07 11:50:00|2039.3|2033.3|2036.3|2030.3|2039.3|2033.3|2035.6|2029.6|55
1688730900000|2023-07-07 11:55:00|2036.6|2030.6|2036.3|2030.3|2037.3|2031.3|2036.3|2030.3|24
1688731200000|2023-07-07 12:00:00|2035.5|2029.5|2033.2|2027.2|2035.8|2029.8|2033.2|2027.2|46
1688731500000|2023-07-07 12:05:00|2033.3|2027.3|2033.7|2027.7|2033.8|2027.8|2033.3|2027.3|7
1688731800000|2023-07-07 12:10:00|2033.8|2027.8|2034.8|2028.8|2034.8|2028.8|2033.2|2027.2|14
1688732100000|2023-07-07 12:15:00|2035.1|2029.1|2033.6|2027.6|2035.9|2029.9|2033.2|2027.2|36
1688732400000|2023-07-07 12:20:00|2033.8|2027.8|2036.1|2030.1|2037.1|2031.1|2033.8|2027.8|36
1688732700000|2023-07-07 12:25:00|2036|2030|2038.6|2032.6|2038.6|2032.6|2035.8|2029.8|19
1688733000000|2023-07-07 12:30:00|2039|2033|2043.3|2037.3|2043.6|2037.6|2038.7|2032.7|109
1688733300000|2023-07-07 12:35:00|2043.4|2037.4|2040.4|2034.4|2043.4|2037.4|2038.8|2032.8|42
1688733600000|2023-07-07 12:40:00|2040.1|2034.1|2039.2|2033.2|2040.1|2034.1|2037.5|2031.5|58
1688733900000|2023-07-07 12:45:00|2039.4|2033.4|2043|2037|2043|2037|2037.6|2031.6|66
1688734200000|2023-07-07 12:50:00|2043.1|2037.1|2042.1|2036.1|2043.8|2037.8|2041.5|2035.5|40
1688734500000|2023-07-07 12:55:00|2042.3|2036.3|2040.2|2034.2|2042.7|2036.7|2038.3|2032.3|92
1688734800000|2023-07-07 13:00:00|2040.4|2034.4|2042.5|2036.5|2045.5|2039.5|2039.5|2033.5|160
1688735100000|2023-07-07 13:05:00|2042.4|2036.4|2046.1|2040.1|2046.2|2040.2|2041.6|2035.6|103
1688735400000|2023-07-07 13:10:00|2046.2|2040.2|2049|2043|2049.4|2043.4|2045.4|2039.4|156
1688735700000|2023-07-07 13:15:00|2048.8|2042.8|2047.9|2041.9|2050.1|2044.1|2047.5|2041.5|65
1688736000000|2023-07-07 13:20:00|2048|2042|2051.1|2045.1|2053.1|2047.1|2047.6|2041.6|77
1688736300000|2023-07-07 13:25:00|2051|2045|2047.5|2041.5|2051|2045|2047|2041|50
1688736600000|2023-07-07 13:30:00|2047.4|2041.4|2050.6|2044.6|2052.4|2046.4|2047.4|2041.4|57
1688736900000|2023-07-07 13:35:00|2050.5|2044.5|2047.6|2041.6|2050.5|2044.5|2047.6|2041.6|93
1688737200000|2023-07-07 13:40:00|2047.5|2041.5|2051|2045|2051.4|2045.4|2047.5|2041.5|49
1688737500000|2023-07-07 13:45:00|2051.9|2045.9|2055.5|2049.5|2055.8|2049.8|2051.8|2045.8|40
1688737800000|2023-07-07 13:50:00|2055.6|2049.6|2052.1|2046.1|2055.8|2049.8|2052|2046|43
1688738100000|2023-07-07 13:55:00|2052|2046|2053|2047|2053.6|2047.6|2051.4|2045.4|30
1688738400000|2023-07-07 14:00:00|2053.1|2047.1|2053|2047|2054|2048|2052.3|2046.3|17
1688738700000|2023-07-07 14:05:00|2052.8|2046.8|2055.3|2049.3|2055.3|2049.3|2052.3|2046.3|26
1688739000000|2023-07-07 14:10:00|2055.4|2049.4|2056|2050|2057.3|2051.3|2055.3|2049.3|33
1688739300000|2023-07-07 14:15:00|2055.9|2049.9|2059.6|2053.6|2060|2054|2055.5|2049.5|43
1688739600000|2023-07-07 14:20:00|2059.9|2053.9|2057.8|2051.8|2060|2054|2057.1|2051.1|45
1688739900000|2023-07-07 14:25:00|2057.5|2051.5|2057.3|2051.3|2060.3|2054.3|2057.3|2051.3|22
1688740200000|2023-07-07 14:30:00|2057|2051|2061.3|2055.3|2062|2056|2056.5|2050.5|45
1688740500000|2023-07-07 14:35:00|2061.4|2055.4|2063.5|2057.5|2064.2|2058.2|2061.4|2055.4|23
1688740800000|2023-07-07 14:40:00|2063.4|2057.4|2061|2055|2063.8|2057.8|2061|2055|30
1688741100000|2023-07-07 14:45:00|2060.8|2054.8|2062.5|2056.5|2063.3|2057.3|2060.8|2054.8|18
1688741400000|2023-07-07 14:50:00|2062.4|2056.4|2060.4|2054.4|2062.4|2056.4|2060.4|2054.4|17
1688741700000|2023-07-07 14:55:00|2060.5|2054.5|2060|2054|2061.5|2055.5|2060|2054|17
1688742000000|2023-07-07 15:00:00|2059.9|2053.9|2057.1|2051.1|2059.9|2053.9|2057.1|2051.1|42
1688742300000|2023-07-07 15:05:00|2056.9|2050.9|2055.5|2049.5|2056.9|2050.9|2054.5|2048.5|36
1688742600000|2023-07-07 15:10:00|2055.6|2049.6|2054.8|2048.8|2057.1|2051.1|2054.8|2048.8|25
1688742900000|2023-07-07 15:15:00|2055.1|2049.1|2056.3|2050.3|2057.6|2051.6|2054.3|2048.3|55
1688743200000|2023-07-07 15:20:00|2056.8|2050.8|2056|2050|2057.5|2051.5|2055.8|2049.8|27
1688743500000|2023-07-07 15:25:00|2056.1|2050.1|2057.3|2051.3|2057.3|2051.3|2056|2050|10
1688743800000|2023-07-07 15:30:00|2057|2051|2057.3|2051.3|2057.3|2051.3|2057|2051|2
1688744100000|2023-07-07 15:35:00|2057.8|2051.8|2054.5|2048.5|2058.6|2052.6|2054.2|2048.2|24
1688744400000|2023-07-07 15:40:00|2054.6|2048.6|2057.5|2051.5|2057.6|2051.6|2054.6|2048.6|19
1688744700000|2023-07-07 15:45:00|2057.6|2051.6|2056.4|2050.4|2057.6|2051.6|2056.4|2050.4|5
1688745000000|2023-07-07 15:50:00|2056.5|2050.5|2058|2052|2058.4|2052.4|2056.5|2050.5|17
1688745300000|2023-07-07 15:55:00|2057.9|2051.9|2057.9|2051.9|2058|2052|2057.5|2051.5|11
1688745600000|2023-07-07 16:00:00|2058|2052|2058|2052|2058|2052|2058|2052|1
1688745900000|2023-07-07 16:05:00|2057.9|2051.9|2057.9|2051.9|2057.9|2051.9|2057.4|2051.4|7
1688746200000|2023-07-07 16:10:00|2057.6|2051.6|2057.6|2051.6|2057.6|2051.6|2057.4|2051.4|7
1688747100000|2023-07-07 16:25:00|2057.4|2051.4|2057.6|2051.6|2057.6|2051.6|2057.4|2051.4|3
1688747400000|2023-07-07 16:30:00|2057.9|2051.9|2057.4|2051.4|2057.9|2051.9|2057.1|2051.1|5
1688747700000|2023-07-07 16:35:00|2057.5|2051.5|2057.6|2051.6|2057.9|2051.9|2056.8|2050.8|9
1688748000000|2023-07-07 16:40:00|2057.9|2051.9|2058|2052|2058|2052|2057.9|2051.9|2
1688748300000|2023-07-07 16:45:00|2057.9|2051.9|2058|2052|2058|2052|2057.9|2051.9|2
1688748600000|2023-07-07 16:50:00|2058.1|2052.1|2057.9|2051.9|2058.1|2052.1|2057.9|2051.9|3
1688748900000|2023-07-07 16:55:00|2057.7|2051.7|2056.2|2050.2|2059|2053|2055.6|2049.6|43
1688749200000|2023-07-07 17:00:00|2056.5|2050.5|2057.6|2051.6|2057.6|2051.6|2056.5|2050.5|7
1688750100000|2023-07-07 17:15:00|2057.7|2051.7|2058|2052|2058.1|2052.1|2057.7|2051.7|5
1688750400000|2023-07-07 17:20:00|2058.1|2052.1|2058|2052|2058.1|2052.1|2058|2052|2
1688750700000|2023-07-07 17:25:00|2058.9|2052.9|2057.7|2051.7|2059.3|2053.3|2056.7|2050.7|14
1688751000000|2023-07-07 17:30:00|2058|2052|2058.1|2052.1|2058.3|2052.3|2058|2052|4
1688751300000|2023-07-07 17:35:00|2058|2052|2058.1|2052.1|2058.3|2052.3|2058|2052|3
1688751600000|2023-07-07 17:40:00|2058.3|2052.3|2058.6|2052.6|2058.6|2052.6|2058.1|2052.1|4
1688751900000|2023-07-07 17:45:00|2058.8|2052.8|2058.6|2052.6|2058.8|2052.8|2058.6|2052.6|2
1688752200000|2023-07-07 17:50:00|2058.8|2052.8|2059|2053|2059|2053|2058.8|2052.8|2
1688752500000|2023-07-07 17:55:00|2059.1|2053.1|2059.1|2053.1|2059.6|2053.6|2058.8|2052.8|8
1688947200000|2023-07-10 00:00:00|2058.3|2052.3|2057.6|2051.6|2059.3|2053.3|2057.6|2051.6|6
1688947500000|2023-07-10 00:05:00|2057.5|2051.5|2056.6|2050.6|2057.5|2051.5|2056.6|2050.6|7
1688948100000|2023-07-10 00:15:00|2056.5|2050.5|2054.6|2048.6|2056.5|2050.5|2054.6|2048.6|4
1688948400000|2023-07-10 00:20:00|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|1
1688949300000|2023-07-10 00:35:00|2055|2049|2054.8|2048.8|2055|2049|2054.8|2048.8|2
1688950200000|2023-07-10 00:50:00|2055.3|2049.3|2055.3|2049.3|2055.3|2049.3|2055.3|2049.3|1
1688950500000|2023-07-10 00:55:00|2055|2049|2058.3|2052.3|2058.3|2052.3|2054.8|2048.8|10
1688950800000|2023-07-10 01:00:00|2058.1|2052.1|2056.8|2050.8|2058.1|2052.1|2056.6|2050.6|16
1688951100000|2023-07-10 01:05:00|2057.1|2051.1|2056.3|2050.3|2057.1|2051.1|2056.3|2050.3|4
1688951400000|2023-07-10 01:10:00|2057|2051|2057.6|2051.6|2057.8|2051.8|2057|2051|6
1688951700000|2023-07-10 01:15:00|2057.3|2051.3|2058.3|2052.3|2058.3|2052.3|2057.1|2051.1|9
1688952000000|2023-07-10 01:20:00|2058.1|2052.1|2058.8|2052.8|2059.1|2053.1|2057.8|2051.8|14
1688952300000|2023-07-10 01:25:00|2059.1|2053.1|2059.3|2053.3|2059.3|2053.3|2058.8|2052.8|5
1688952600000|2023-07-10 01:30:00|2059.2|2053.2|2057.8|2051.8|2059.2|2053.2|2057.6|2051.6|11
1688952900000|2023-07-10 01:35:00|2057.6|2051.6|2055.8|2049.8|2057.6|2051.6|2055.5|2049.5|9
1688953200000|2023-07-10 01:40:00|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|1
1688953500000|2023-07-10 01:45:00|2056.3|2050.3|2056.8|2050.8|2056.8|2050.8|2056.3|2050.3|3
1688954100000|2023-07-10 01:55:00|2057.1|2051.1|2056.6|2050.6|2057.3|2051.3|2056.6|2050.6|5
1688954400000|2023-07-10 02:00:00|2056.8|2050.8|2057.1|2051.1|2057.6|2051.6|2056.8|2050.8|9
1688954700000|2023-07-10 02:05:00|2057|2051|2056.9|2050.9|2057|2051|2056.6|2050.6|7
1688955000000|2023-07-10 02:10:00|2056.8|2050.8|2056.8|2050.8|2057.1|2051.1|2056.6|2050.6|7
1688955300000|2023-07-10 02:15:00|2057.1|2051.1|2056.8|2050.8|2057.1|2051.1|2056.8|2050.8|3
1688955600000|2023-07-10 02:20:00|2057.3|2051.3|2057.8|2051.8|2058.1|2052.1|2057.3|2051.3|6
1688955900000|2023-07-10 02:25:00|2057.6|2051.6|2057.6|2051.6|2057.6|2051.6|2057.6|2051.6|1
1688956200000|2023-07-10 02:30:00|2057.5|2051.5|2056.8|2050.8|2057.5|2051.5|2056.8|2050.8|3
1688957100000|2023-07-10 02:45:00|2056.9|2050.9|2059.7|2053.7|2059.8|2053.8|2056.9|2050.9|21
1688957400000|2023-07-10 02:50:00|2059.9|2053.9|2060.8|2054.8|2061.3|2055.3|2059.9|2053.9|16
1688957700000|2023-07-10 02:55:00|2060.7|2054.7|2059.6|2053.6|2060.7|2054.7|2059.6|2053.6|7
1688958000000|2023-07-10 03:00:00|2059.8|2053.8|2059.6|2053.6|2060.1|2054.1|2059.6|2053.6|5
1688958300000|2023-07-10 03:05:00|2059.5|2053.5|2059.1|2053.1|2059.5|2053.5|2059.1|2053.1|3
1688958600000|2023-07-10 03:10:00|2058.4|2052.4|2057.6|2051.6|2058.4|2052.4|2057.6|2051.6|3
1688958900000|2023-07-10 03:15:00|2057.8|2051.8|2056.8|2050.8|2057.8|2051.8|2056.8|2050.8|10
1688959200000|2023-07-10 03:20:00|2056.9|2050.9|2056.8|2050.8|2057|2051|2056.8|2050.8|3
1688959500000|2023-07-10 03:25:00|2056.7|2050.7|2056.6|2050.6|2056.7|2050.7|2056.6|2050.6|2
1688959800000|2023-07-10 03:30:00|2056.5|2050.5|2056.3|2050.3|2056.6|2050.6|2056.3|2050.3|4
1688960100000|2023-07-10 03:35:00|2056.2|2050.2|2055.1|2049.1|2056.2|2050.2|2055.1|2049.1|4
1688961600000|2023-07-10 04:00:00|2055.4|2049.4|2055.6|2049.6|2055.6|2049.6|2055.4|2049.4|2
1688961900000|2023-07-10 04:05:00|2055.8|2049.8|2055.8|2049.8|2055.8|2049.8|2055.8|2049.8|1
1688962500000|2023-07-10 04:15:00|2055.7|2049.7|2055.8|2049.8|2055.8|2049.8|2055.6|2049.6|3
1688963400000|2023-07-10 04:30:00|2056.3|2050.3|2056.6|2050.6|2056.6|2050.6|2056.2|2050.2|5
1688964300000|2023-07-10 04:45:00|2056.5|2050.5|2055.8|2049.8|2056.5|2050.5|2055.8|2049.8|4
1688965200000|2023-07-10 05:00:00|2055.9|2049.9|2056.3|2050.3|2056.8|2050.8|2055.9|2049.9|6
1688965800000|2023-07-10 05:10:00|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|1
1688966100000|2023-07-10 05:15:00|2056.3|2050.3|2056.6|2050.6|2056.6|2050.6|2056.3|2050.3|2
1688966400000|2023-07-10 05:20:00|2056.3|2050.3|2056.6|2050.6|2056.6|2050.6|2056.1|2050.1|4
1688966700000|2023-07-10 05:25:00|2056.3|2050.3|2056.3|2050.3|2056.3|2050.3|2056.3|2050.3|1
1688967000000|2023-07-10 05:30:00|2056.6|2050.6|2056.6|2050.6|2056.6|2050.6|2056.3|2050.3|3
1688967300000|2023-07-10 05:35:00|2056.8|2050.8|2057.6|2051.6|2057.6|2051.6|2056.8|2050.8|6
1688967600000|2023-07-10 05:40:00|2057.3|2051.3|2058.1|2052.1|2058.1|2052.1|2057.1|2051.1|7
1688967900000|2023-07-10 05:45:00|2058.3|2052.3|2059.1|2053.1|2059.1|2053.1|2058.3|2052.3|6
1688968200000|2023-07-10 05:50:00|2059.3|2053.3|2059.3|2053.3|2059.3|2053.3|2058.6|2052.6|9
1688968500000|2023-07-10 05:55:00|2058.8|2052.8|2058.8|2052.8|2058.8|2052.8|2057.8|2051.8|18
1688968800000|2023-07-10 06:00:00|2058.6|2052.6|2058.8|2052.8|2059.1|2053.1|2058.6|2052.6|11
1688969100000|2023-07-10 06:05:00|2058.3|2052.3|2058.3|2052.3|2058.6|2052.6|2058.3|2052.3|3
1688969400000|2023-07-10 06:10:00|2057.8|2051.8|2056.8|2050.8|2058.1|2052.1|2056.6|2050.6|15
1688969700000|2023-07-10 06:15:00|2057.1|2051.1|2058.1|2052.1|2058.1|2052.1|2057.1|2051.1|5
1688970000000|2023-07-10 06:20:00|2058.6|2052.6|2058.6|2052.6|2058.6|2052.6|2058.6|2052.6|1
1688970300000|2023-07-10 06:25:00|2058.5|2052.5|2058.1|2052.1|2058.5|2052.5|2057.9|2051.9|5
1688970600000|2023-07-10 06:30:00|2058.3|2052.3|2059.5|2053.5|2059.5|2053.5|2058.3|2052.3|9
1688970900000|2023-07-10 06:35:00|2059|2053|2060|2054|2060|2054|2059|2053|6
1688971200000|2023-07-10 06:40:00|2059.7|2053.7|2060.5|2054.5|2060.5|2054.5|2059.7|2053.7|4
1688971500000|2023-07-10 06:45:00|2060.2|2054.2|2060.5|2054.5|2060.5|2054.5|2060|2054|3
1688972100000|2023-07-10 06:55:00|2060.2|2054.2|2060.7|2054.7|2060.7|2054.7|2060.2|2054.2|4
1688972400000|2023-07-10 07:00:00|2061.4|2055.4|2058.6|2052.6|2062.7|2056.7|2058.6|2052.6|52
1688972700000|2023-07-10 07:05:00|2058.5|2052.5|2058.6|2052.6|2059|2053|2058.1|2052.1|21
1688973000000|2023-07-10 07:10:00|2058.5|2052.5|2054.9|2048.9|2058.5|2052.5|2054|2048|33
1688973300000|2023-07-10 07:15:00|2055|2049|2053.9|2047.9|2056.4|2050.4|2053.5|2047.5|32
1688973600000|2023-07-10 07:20:00|2054|2048|2055.6|2049.6|2055.7|2049.7|2054|2048|22
1688973900000|2023-07-10 07:25:00|2055.9|2049.9|2055.1|2049.1|2056|2050|2055|2049|11
1688974200000|2023-07-10 07:30:00|2055|2049|2056.5|2050.5|2057|2051|2055|2049|18
1688974500000|2023-07-10 07:35:00|2056.7|2050.7|2056.5|2050.5|2057|2051|2056|2050|9
1688974800000|2023-07-10 07:40:00|2056.6|2050.6|2056|2050|2057.2|2051.2|2056|2050|19
1688975100000|2023-07-10 07:45:00|2056.2|2050.2|2056.5|2050.5|2056.5|2050.5|2056.2|2050.2|2
1688975400000|2023-07-10 07:50:00|2056.7|2050.7|2055|2049|2056.7|2050.7|2055|2049|14
1688975700000|2023-07-10 07:55:00|2055.1|2049.1|2055.7|2049.7|2055.7|2049.7|2055.1|2049.1|10
1688976000000|2023-07-10 08:00:00|2056|2050|2050.5|2044.5|2056|2050|2049.3|2043.3|44
1688976300000|2023-07-10 08:05:00|2050.4|2044.4|2049.6|2043.6|2051.4|2045.4|2048.2|2042.2|51
1688976600000|2023-07-10 08:10:00|2049.9|2043.9|2050|2044|2050|2044|2049.2|2043.2|26
1688976900000|2023-07-10 08:15:00|2050.1|2044.1|2054.2|2048.2|2055.4|2049.4|2050.1|2044.1|83
1688977200000|2023-07-10 08:20:00|2054.1|2048.1|2053.9|2047.9|2054.4|2048.4|2053.4|2047.4|15
1688977500000|2023-07-10 08:25:00|2053.8|2047.8|2053.3|2047.3|2053.8|2047.8|2051.2|2045.2|26
1688977800000|2023-07-10 08:30:00|2053.6|2047.6|2055.6|2049.6|2055.8|2049.8|2053.6|2047.6|15
1688978100000|2023-07-10 08:35:00|2055.5|2049.5|2057.1|2051.1|2057.3|2051.3|2055|2049|25
1688978400000|2023-07-10 08:40:00|2057|2051|2059.5|2053.5|2060.4|2054.4|2056.8|2050.8|36
1688978700000|2023-07-10 08:45:00|2059.3|2053.3|2058.8|2052.8|2059.6|2053.6|2058.8|2052.8|19
1688979000000|2023-07-10 08:50:00|2058.4|2052.4|2058.1|2052.1|2058.4|2052.4|2057.6|2051.6|27
1688979300000|2023-07-10 08:55:00|2058|2052|2056.1|2050.1|2058|2052|2056.1|2050.1|11
1688979600000|2023-07-10 09:00:00|2055.9|2049.9|2056.8|2050.8|2057.3|2051.3|2055.5|2049.5|24
1688979900000|2023-07-10 09:05:00|2056.6|2050.6|2056.2|2050.2|2056.6|2050.6|2056.2|2050.2|7
1688980200000|2023-07-10 09:10:00|2056.4|2050.4|2055.9|2049.9|2056.7|2050.7|2055.9|2049.9|11
1688980500000|2023-07-10 09:15:00|2056|2050|2056.6|2050.6|2056.7|2050.7|2055.6|2049.6|13
1688980800000|2023-07-10 09:20:00|2056.5|2050.5|2056.3|2050.3|2056.6|2050.6|2056.1|2050.1|8
1688981100000|2023-07-10 09:25:00|2056.6|2050.6|2056.2|2050.2|2056.8|2050.8|2056.2|2050.2|16
1688981400000|2023-07-10 09:30:00|2056.3|2050.3|2057.5|2051.5|2057.5|2051.5|2056.3|2050.3|11
1688981700000|2023-07-10 09:35:00|2057.7|2051.7|2058|2052|2058.1|2052.1|2057.7|2051.7|6
1688982000000|2023-07-10 09:40:00|2057.9|2051.9|2057.4|2051.4|2057.9|2051.9|2056.9|2050.9|16
1688982300000|2023-07-10 09:45:00|2057.2|2051.2|2057.6|2051.6|2059.7|2053.7|2057.1|2051.1|30
1688982600000|2023-07-10 09:50:00|2057.5|2051.5|2059.9|2053.9|2060.3|2054.3|2057.5|2051.5|28
1688982900000|2023-07-10 09:55:00|2060.1|2054.1|2058.8|2052.8|2061.9|2055.9|2058.8|2052.8|24
1688983200000|2023-07-10 10:00:00|2058.7|2052.7|2057.7|2051.7|2058.7|2052.7|2057.7|2051.7|7
1688983500000|2023-07-10 10:05:00|2057.6|2051.6|2058.3|2052.3|2059.2|2053.2|2057.2|2051.2|26
1688983800000|2023-07-10 10:10:00|2058.5|2052.5|2057.2|2051.2|2058.5|2052.5|2057.2|2051.2|19
1688984100000|2023-07-10 10:15:00|2057.1|2051.1|2059.4|2053.4|2059.4|2053.4|2057.1|2051.1|16
1688984400000|2023-07-10 10:20:00|2059.2|2053.2|2059.5|2053.5|2059.5|2053.5|2059.2|2053.2|5
1688984700000|2023-07-10 10:25:00|2059.6|2053.6|2058.8|2052.8|2059.8|2053.8|2058.8|2052.8|7
1688985000000|2023-07-10 10:30:00|2058.9|2052.9|2060.2|2054.2|2060.7|2054.7|2058.9|2052.9|17
1688985300000|2023-07-10 10:35:00|2060.1|2054.1|2059.1|2053.1|2060.1|2054.1|2058.8|2052.8|10
1688985600000|2023-07-10 10:40:00|2059|2053|2060.1|2054.1|2060.1|2054.1|2059|2053|9
1688985900000|2023-07-10 10:45:00|2060|2054|2058.8|2052.8|2060.8|2054.8|2058.8|2052.8|15
1688986200000|2023-07-10 10:50:00|2059|2053|2059|2053|2059.5|2053.5|2058.6|2052.6|13
1688986800000|2023-07-10 11:00:00|2058.9|2052.9|2058.7|2052.7|2059.8|2053.8|2058.7|2052.7|18
1688987100000|2023-07-10 11:05:00|2058.5|2052.5|2058.2|2052.2|2059.5|2053.5|2058.1|2052.1|30
1688987400000|2023-07-10 11:10:00|2058.1|2052.1|2058|2052|2059.6|2053.6|2058|2052|18
1688987700000|2023-07-10 11:15:00|2057.9|2051.9|2058.2|2052.2|2059.6|2053.6|2057.8|2051.8|21
1688988000000|2023-07-10 11:20:00|2058|2052|2058.1|2052.1|2058.1|2052.1|2057.1|2051.1|11
1688988300000|2023-07-10 11:25:00|2058.2|2052.2|2059.1|2053.1|2059.1|2053.1|2057.6|2051.6|14
1688988600000|2023-07-10 11:30:00|2059.2|2053.2|2059.1|2053.1|2059.6|2053.6|2059.1|2053.1|11
1688988900000|2023-07-10 11:35:00|2059.2|2053.2|2058.3|2052.3|2059.3|2053.3|2058.3|2052.3|12
1688989200000|2023-07-10 11:40:00|2058|2052|2058.4|2052.4|2058.9|2052.9|2057.8|2051.8|17
1688989500000|2023-07-10 11:45:00|2058.5|2052.5|2062|2056|2062|2056|2058|2052|29
1688989800000|2023-07-10 11:50:00|2061.9|2055.9|2061.4|2055.4|2062|2056|2060.5|2054.5|22
1688990100000|2023-07-10 11:55:00|2061|2055|2060.7|2054.7|2061|2055|2060.5|2054.5|16
1688990400000|2023-07-10 12:00:00|2061|2055|2060.2|2054.2|2061.5|2055.5|2060.2|2054.2|9
1688990700000|2023-07-10 12:05:00|2060|2054|2060.5|2054.5|2060.5|2054.5|2059.7|2053.7|19
1688991000000|2023-07-10 12:10:00|2060.4|2054.4|2059.5|2053.5|2060.5|2054.5|2059.5|2053.5|37
1688991300000|2023-07-10 12:15:00|2059.2|2053.2|2062|2056|2062.5|2056.5|2059.2|2053.2|14
1688991600000|2023-07-10 12:20:00|2061.7|2055.7|2062.3|2056.3|2062.3|2056.3|2060.3|2054.3|24
1688991900000|2023-07-10 12:25:00|2062.8|2056.8|2065|2059|2065.8|2059.8|2062.8|2056.8|40
1688992200000|2023-07-10 12:30:00|2065.1|2059.1|2063.5|2057.5|2067.5|2061.5|2062.4|2056.4|45
1688992500000|2023-07-10 12:35:00|2063.4|2057.4|2062.8|2056.8|2063.5|2057.5|2062.4|2056.4|10
1688992800000|2023-07-10 12:40:00|2062.6|2056.6|2062.3|2056.3|2062.7|2056.7|2061.1|2055.1|17
1688993100000|2023-07-10 12:45:00|2062.2|2056.2|2060.3|2054.3|2062.2|2056.2|2060|2054|25
1688993400000|2023-07-10 12:50:00|2060|2054|2062|2056|2062|2056|2060|2054|10
1688993700000|2023-07-10 12:55:00|2062.1|2056.1|2062.4|2056.4|2063.5|2057.5|2061.8|2055.8|26
1688994000000|2023-07-10 13:00:00|2062.5|2056.5|2063|2057|2064.4|2058.4|2060.3|2054.3|60
1688994300000|2023-07-10 13:05:00|2063.1|2057.1|2067.5|2061.5|2067.5|2061.5|2063|2057|34
1688994600000|2023-07-10 13:10:00|2067.8|2061.8|2071.8|2065.8|2072.5|2066.5|2067.8|2061.8|41
1688994900000|2023-07-10 13:15:00|2072.3|2066.3|2067.1|2061.1|2072.5|2066.5|2067.1|2061.1|48
1688995200000|2023-07-10 13:20:00|2067|2061|2068.5|2062.5|2068.5|2062.5|2065.8|2059.8|19
1688995500000|2023-07-10 13:25:00|2068.6|2062.6|2067.5|2061.5|2070.1|2064.1|2067.5|2061.5|71
1688995800000|2023-07-10 13:30:00|2067.6|2061.6|2068.5|2062.5|2068.5|2062.5|2066.8|2060.8|16
1688996400000|2023-07-10 13:40:00|2068.6|2062.6|2069.5|2063.5|2069.5|2063.5|2068|2062|14
1688996700000|2023-07-10 13:45:00|2069.6|2063.6|2070.3|2064.3|2071.1|2065.1|2069.6|2063.6|44
1688997000000|2023-07-10 13:50:00|2069.8|2063.8|2069.5|2063.5|2069.8|2063.8|2069.5|2063.5|16
1688997300000|2023-07-10 13:55:00|2069.3|2063.3|2068.5|2062.5|2069.8|2063.8|2068.3|2062.3|25
1688997600000|2023-07-10 14:00:00|2068.3|2062.3|2066.5|2060.5|2068.3|2062.3|2065.8|2059.8|26
1688997900000|2023-07-10 14:05:00|2066.6|2060.6|2068.3|2062.3|2068.3|2062.3|2066.6|2060.6|11
1688998200000|2023-07-10 14:10:00|2068.5|2062.5|2069.8|2063.8|2069.9|2063.9|2067.5|2061.5|39
1688998500000|2023-07-10 14:15:00|2070|2064|2070.2|2064.2|2070.2|2064.2|2069.5|2063.5|12
1688998800000|2023-07-10 14:20:00|2070.5|2064.5|2070.8|2064.8|2070.8|2064.8|2069.6|2063.6|37
1688999100000|2023-07-10 14:25:00|2071.2|2065.2|2070.5|2064.5|2072|2066|2070|2064|21
1688999400000|2023-07-10 14:30:00|2070.6|2064.6|2070.8|2064.8|2071|2065|2070.6|2064.6|6
1688999700000|2023-07-10 14:35:00|2070.6|2064.6|2070.9|2064.9|2071.1|2065.1|2070|2064|33
1689000000000|2023-07-10 14:40:00|2071|2065|2071.8|2065.8|2071.8|2065.8|2071|2065|7
1689000300000|2023-07-10 14:45:00|2071.5|2065.5|2071.1|2065.1|2071.8|2065.8|2071|2065|14
1689000600000|2023-07-10 14:50:00|2071.4|2065.4|2072.6|2066.6|2072.6|2066.6|2071.4|2065.4|18
1689000900000|2023-07-10 14:55:00|2072.5|2066.5|2070|2064|2072.6|2066.6|2070|2064|37
1689001200000|2023-07-10 15:00:00|2070.1|2064.1|2071.1|2065.1|2071.1|2065.1|2070|2064|19
1689001500000|2023-07-10 15:05:00|2071.4|2065.4|2070.1|2064.1|2072.4|2066.4|2070|2064|36
1689001800000|2023-07-10 15:10:00|2070|2064|2069.9|2063.9|2070.1|2064.1|2069.3|2063.3|23
1689002100000|2023-07-10 15:15:00|2069.6|2063.6|2063.5|2057.5|2069.8|2063.8|2061.8|2055.8|80
1689002400000|2023-07-10 15:20:00|2063.8|2057.8|2064.5|2058.5|2064.9|2058.9|2063.8|2057.8|19
1689002700000|2023-07-10 15:25:00|2064.3|2058.3|2064.7|2058.7|2065.1|2059.1|2064.3|2058.3|8
1689003000000|2023-07-10 15:30:00|2064.8|2058.8|2063.6|2057.6|2064.8|2058.8|2063.6|2057.6|16
1689003300000|2023-07-10 15:35:00|2063.8|2057.8|2063.9|2057.9|2064.4|2058.4|2062.6|2056.6|26
1689003600000|2023-07-10 15:40:00|2063.8|2057.8|2062.9|2056.9|2063.9|2057.9|2062.9|2056.9|12
1689003900000|2023-07-10 15:45:00|2063|2057|2063.5|2057.5|2063.5|2057.5|2062.9|2056.9|6
1689004200000|2023-07-10 15:50:00|2063|2057|2062.5|2056.5|2063.4|2057.4|2062.3|2056.3|17
1689004500000|2023-07-10 15:55:00|2062.6|2056.6|2062.9|2056.9|2063|2057|2062.6|2056.6|4
1689004800000|2023-07-10 16:00:00|2062.6|2056.6|2062.5|2056.5|2062.6|2056.6|2062.5|2056.5|2
1689005100000|2023-07-10 16:05:00|2062.3|2056.3|2062.5|2056.5|2062.5|2056.5|2061.8|2055.8|5
1689005400000|2023-07-10 16:10:00|2062.6|2056.6|2064|2058|2064|2058|2062.6|2056.6|13
1689006000000|2023-07-10 16:20:00|2063.9|2057.9|2063.9|2057.9|2064|2058|2063.9|2057.9|3
1689006300000|2023-07-10 16:25:00|2064|2058|2064.1|2058.1|2064.6|2058.6|2063.6|2057.6|47
1689006600000|2023-07-10 16:30:00|2064.4|2058.4|2064.1|2058.1|2064.9|2058.9|2064.1|2058.1|32
1689006900000|2023-07-10 16:35:00|2064.4|2058.4|2064.1|2058.1|2064.6|2058.6|2064.1|2058.1|9
1689007200000|2023-07-10 16:40:00|2064.4|2058.4|2064.4|2058.4|2064.6|2058.6|2063.9|2057.9|31
1689007500000|2023-07-10 16:45:00|2064.1|2058.1|2064.5|2058.5|2064.6|2058.6|2063.9|2057.9|14
1689007800000|2023-07-10 16:50:00|2064.8|2058.8|2064.5|2058.5|2064.8|2058.8|2064.5|2058.5|6
1689008100000|2023-07-10 16:55:00|2063.9|2057.9|2062.8|2056.8|2064.5|2058.5|2062.8|2056.8|25
1689008400000|2023-07-10 17:00:00|2062.3|2056.3|2063|2057|2063|2057|2062|2056|9
1689008700000|2023-07-10 17:05:00|2063.1|2057.1|2064.4|2058.4|2064.4|2058.4|2063.1|2057.1|6
1689009300000|2023-07-10 17:15:00|2064.3|2058.3|2063.3|2057.3|2064.3|2058.3|2063|2057|12
1689009600000|2023-07-10 17:20:00|2063.5|2057.5|2063.3|2057.3|2063.5|2057.5|2063|2057|9
1689009900000|2023-07-10 17:25:00|2063.6|2057.6|2063.9|2057.9|2063.9|2057.9|2063.3|2057.3|9
1689010200000|2023-07-10 17:30:00|2064|2058|2063.8|2057.8|2064|2058|2063.8|2057.8|3
1689010500000|2023-07-10 17:35:00|2064|2058|2064|2058|2064|2058|2064|2058|1
1689010800000|2023-07-10 17:40:00|2063.9|2057.9|2064.3|2058.3|2064.3|2058.3|2063.9|2057.9|4
1689011100000|2023-07-10 17:45:00|2064.1|2058.1|2064|2058|2064.1|2058.1|2064|2058|2
1689011400000|2023-07-10 17:50:00|2064.3|2058.3|2065|2059|2065|2059|2064.3|2058.3|6
1689011700000|2023-07-10 17:55:00|2064.9|2058.9|2064.5|2058.5|2064.9|2058.9|2064.5|2058.5|4
1689033600000|2023-07-11 00:00:00|2064.6|2058.6|2064|2058|2064.8|2058.8|2064|2058|6
1689035400000|2023-07-11 00:30:00|2063.5|2057.5|2063.5|2057.5|2063.5|2057.5|2063.5|2057.5|1
1689035700000|2023-07-11 00:35:00|2062.9|2056.9|2062.5|2056.5|2062.9|2056.9|2062.5|2056.5|3
1689036000000|2023-07-11 00:40:00|2062.3|2056.3|2062.3|2056.3|2062.3|2056.3|2062.3|2056.3|1
1689036300000|2023-07-11 00:45:00|2062|2056|2062|2056|2062|2056|2062|2056|1
1689036600000|2023-07-11 00:50:00|2062.4|2056.4|2065|2059|2065|2059|2062.3|2056.3|9
1689036900000|2023-07-11 00:55:00|2065.3|2059.3|2066|2060|2066|2060|2065.3|2059.3|3
1689037200000|2023-07-11 01:00:00|2066.3|2060.3|2069.8|2063.8|2070.8|2064.8|2066.3|2060.3|33
1689037500000|2023-07-11 01:05:00|2069.5|2063.5|2070|2064|2070.3|2064.3|2069.5|2063.5|7
1689037800000|2023-07-11 01:10:00|2069.8|2063.8|2070.5|2064.5|2070.8|2064.8|2069.5|2063.5|6
1689038100000|2023-07-11 01:15:00|2070.8|2064.8|2070.5|2064.5|2070.8|2064.8|2070.5|2064.5|8
1689038400000|2023-07-11 01:20:00|2070.8|2064.8|2072.5|2066.5|2072.5|2066.5|2070|2064|18
1689038700000|2023-07-11 01:25:00|2072.4|2066.4|2075|2069|2076.8|2070.8|2071.6|2065.6|40
1689039000000|2023-07-11 01:30:00|2075.3|2069.3|2073.8|2067.8|2075.3|2069.3|2073.5|2067.5|10
1689039300000|2023-07-11 01:35:00|2073.6|2067.6|2071.3|2065.3|2073.6|2067.6|2071.3|2065.3|14
1689039600000|2023-07-11 01:40:00|2071|2065|2072|2066|2072|2066|2071|2065|5
1689039900000|2023-07-11 01:45:00|2072.5|2066.5|2072|2066|2072.8|2066.8|2072|2066|5
1689040200000|2023-07-11 01:50:00|2071.8|2065.8|2071.5|2065.5|2071.8|2065.8|2071.5|2065.5|2
1689040500000|2023-07-11 01:55:00|2072|2066|2071.8|2065.8|2072.3|2066.3|2071.5|2065.5|22
1689040800000|2023-07-11 02:00:00|2071.5|2065.5|2071.3|2065.3|2071.5|2065.5|2070.3|2064.3|16
1689041100000|2023-07-11 02:05:00|2071.5|2065.5|2071.3|2065.3|2071.8|2065.8|2071.3|2065.3|4
1689041400000|2023-07-11 02:10:00|2071|2065|2071|2065|2071|2065|2070.8|2064.8|3
1689041700000|2023-07-11 02:15:00|2071.3|2065.3|2071.5|2065.5|2071.8|2065.8|2071.3|2065.3|5
1689042000000|2023-07-11 02:20:00|2071.8|2065.8|2071.5|2065.5|2071.8|2065.8|2071.5|2065.5|2
1689042300000|2023-07-11 02:25:00|2071.8|2065.8|2071.5|2065.5|2071.8|2065.8|2071.5|2065.5|2
1689042600000|2023-07-11 02:30:00|2071.8|2065.8|2071.8|2065.8|2072|2066|2071.8|2065.8|3
1689042900000|2023-07-11 02:35:00|2071.5|2065.5|2071.5|2065.5|2071.8|2065.8|2071.3|2065.3|5
1689043200000|2023-07-11 02:40:00|2071.8|2065.8|2071.5|2065.5|2072|2066|2070.8|2064.8|9
1689043500000|2023-07-11 02:45:00|2071.3|2065.3|2071.5|2065.5|2071.5|2065.5|2071.3|2065.3|2
1689043800000|2023-07-11 02:50:00|2071.8|2065.8|2072.8|2066.8|2072.8|2066.8|2071.8|2065.8|5
1689044100000|2023-07-11 02:55:00|2073|2067|2075.3|2069.3|2075.3|2069.3|2073|2067|9
1689044400000|2023-07-11 03:00:00|2075|2069|2074.8|2068.8|2075|2069|2074|2068|8
1689044700000|2023-07-11 03:05:00|2075|2069|2076.5|2070.5|2076.5|2070.5|2075|2069|5
1689045000000|2023-07-11 03:10:00|2076.3|2070.3|2076.5|2070.5|2076.5|2070.5|2076.3|2070.3|2
1689045300000|2023-07-11 03:15:00|2076.3|2070.3|2076.3|2070.3|2076.3|2070.3|2076.3|2070.3|1
1689045600000|2023-07-11 03:20:00|2076|2070|2074.8|2068.8|2076|2070|2074.8|2068.8|5
1689046200000|2023-07-11 03:30:00|2075|2069|2075|2069|2075|2069|2075|2069|1
1689046500000|2023-07-11 03:35:00|2074.8|2068.8|2075|2069|2075.3|2069.3|2074.8|2068.8|8
1689046800000|2023-07-11 03:40:00|2075.3|2069.3|2075|2069|2075.8|2069.8|2075|2069|10
1689047700000|2023-07-11 03:55:00|2075.3|2069.3|2075.3|2069.3|2075.3|2069.3|2074.8|2068.8|3
1689048000000|2023-07-11 04:00:00|2075.5|2069.5|2075.5|2069.5|2075.5|2069.5|2075|2069|12
1689048600000|2023-07-11 04:10:00|2075.8|2069.8|2076.3|2070.3|2076.3|2070.3|2075.8|2069.8|3
1689048900000|2023-07-11 04:15:00|2076|2070|2075.8|2069.8|2076|2070|2075.8|2069.8|2
1689049500000|2023-07-11 04:25:00|2075.9|2069.9|2076.5|2070.5|2076.5|2070.5|2075.9|2069.9|3
1689049800000|2023-07-11 04:30:00|2076.3|2070.3|2076.3|2070.3|2076.3|2070.3|2076.3|2070.3|1
1689050400000|2023-07-11 04:40:00|2076.5|2070.5|2076.3|2070.3|2076.8|2070.8|2076.3|2070.3|4
1689051900000|2023-07-11 05:05:00|2075.5|2069.5|2075.5|2069.5|2075.5|2069.5|2075.5|2069.5|1
1689052200000|2023-07-11 05:10:00|2075.8|2069.8|2075.5|2069.5|2076|2070|2075.5|2069.5|4
1689052500000|2023-07-11 05:15:00|2075.8|2069.8|2075.5|2069.5|2075.8|2069.8|2075.5|2069.5|2
1689052800000|2023-07-11 05:20:00|2075.3|2069.3|2074.8|2068.8|2075.3|2069.3|2074.8|2068.8|5
1689053400000|2023-07-11 05:30:00|2075|2069|2077|2071|2077.8|2071.8|2075|2069|13
1689053700000|2023-07-11 05:35:00|2077.3|2071.3|2078.3|2072.3|2078.5|2072.5|2077|2071|17
1689054000000|2023-07-11 05:40:00|2078.5|2072.5|2078|2072|2078.5|2072.5|2078|2072|3
1689054300000|2023-07-11 05:45:00|2077.5|2071.5|2077.5|2071.5|2077.5|2071.5|2076.3|2070.3|8
1689054600000|2023-07-11 05:50:00|2078|2072|2078.8|2072.8|2079.3|2073.3|2078|2072|8
1689054900000|2023-07-11 05:55:00|2078.9|2072.9|2079|2073|2079.3|2073.3|2078.8|2072.8|11
1689055200000|2023-07-11 06:00:00|2078.8|2072.8|2079.8|2073.8|2079.8|2073.8|2078.8|2072.8|7
1689055800000|2023-07-11 06:10:00|2079.3|2073.3|2079.8|2073.8|2079.8|2073.8|2079|2073|3
1689056100000|2023-07-11 06:15:00|2080.3|2074.3|2080.3|2074.3|2080.5|2074.5|2080|2074|5
1689056400000|2023-07-11 06:20:00|2080.1|2074.1|2078.8|2072.8|2080.1|2074.1|2077.6|2071.6|26
1689056700000|2023-07-11 06:25:00|2078.5|2072.5|2077.3|2071.3|2078.5|2072.5|2076.5|2070.5|21
1689057000000|2023-07-11 06:30:00|2077.1|2071.1|2075.5|2069.5|2077.1|2071.1|2074.8|2068.8|37
1689057300000|2023-07-11 06:35:00|2075.3|2069.3|2073.8|2067.8|2075.3|2069.3|2073.5|2067.5|21
1689057600000|2023-07-11 06:40:00|2074.4|2068.4|2074.8|2068.8|2075.5|2069.5|2073.8|2067.8|10
1689057900000|2023-07-11 06:45:00|2074.5|2068.5|2074.3|2068.3|2074.5|2068.5|2072.5|2066.5|9
1689058200000|2023-07-11 06:50:00|2074.1|2068.1|2075.5|2069.5|2075.5|2069.5|2073|2067|15
1689058500000|2023-07-11 06:55:00|2076.3|2070.3|2079.4|2073.4|2080.8|2074.8|2074.8|2068.8|38
1689058800000|2023-07-11 07:00:00|2079.1|2073.1|2077.3|2071.3|2079.4|2073.4|2076.8|2070.8|22
1689059100000|2023-07-11 07:05:00|2077.4|2071.4|2074.6|2068.6|2078|2072|2074.6|2068.6|31
1689059400000|2023-07-11 07:10:00|2074.9|2068.9|2074.5|2068.5|2074.9|2068.9|2074.5|2068.5|5
1689059700000|2023-07-11 07:15:00|2074.6|2068.6|2076.4|2070.4|2076.4|2070.4|2074.6|2068.6|27
1689060000000|2023-07-11 07:20:00|2076.1|2070.1|2075.4|2069.4|2076.1|2070.1|2075.3|2069.3|13
1689060300000|2023-07-11 07:25:00|2075.2|2069.2|2076.8|2070.8|2077|2071|2075.2|2069.2|13
1689060600000|2023-07-11 07:30:00|2076.6|2070.6|2076.5|2070.5|2076.6|2070.6|2076.5|2070.5|2
1689060900000|2023-07-11 07:35:00|2075.4|2069.4|2077.5|2071.5|2077.5|2071.5|2075|2069|22
1689061200000|2023-07-11 07:40:00|2077.4|2071.4|2077.9|2071.9|2078|2072|2076.5|2070.5|22
1689061500000|2023-07-11 07:45:00|2077.6|2071.6|2077.6|2071.6|2078.5|2072.5|2077.5|2071.5|19
1689061800000|2023-07-11 07:50:00|2077.5|2071.5|2076.5|2070.5|2077.5|2071.5|2076.5|2070.5|8
1689062100000|2023-07-11 07:55:00|2076.3|2070.3|2074.5|2068.5|2076.3|2070.3|2074.4|2068.4|13
1689062400000|2023-07-11 08:00:00|2074.6|2068.6|2067.1|2061.1|2075.1|2069.1|2066.9|2060.9|57
1689062700000|2023-07-11 08:05:00|2067.2|2061.2|2066|2060|2067.6|2061.6|2064.6|2058.6|39
1689063000000|2023-07-11 08:10:00|2065.8|2059.8|2067.5|2061.5|2068.3|2062.3|2064.6|2058.6|35
1689063300000|2023-07-11 08:15:00|2067.4|2061.4|2066.5|2060.5|2067.4|2061.4|2065.8|2059.8|11
1689063600000|2023-07-11 08:20:00|2066.3|2060.3|2067|2061|2067.8|2061.8|2066.3|2060.3|20
1689063900000|2023-07-11 08:25:00|2066.9|2060.9|2066|2060|2066.9|2060.9|2066|2060|6
1689064200000|2023-07-11 08:30:00|2066.3|2060.3|2066.1|2060.1|2067|2061|2066.1|2060.1|18
1689064500000|2023-07-11 08:35:00|2066.4|2060.4|2066.3|2060.3|2066.6|2060.6|2065.8|2059.8|14
1689064800000|2023-07-11 08:40:00|2066|2060|2065.8|2059.8|2066.3|2060.3|2065.8|2059.8|8
1689065100000|2023-07-11 08:45:00|2065.9|2059.9|2068.6|2062.6|2069|2063|2065.9|2059.9|17
1689065400000|2023-07-11 08:50:00|2068.5|2062.5|2067.1|2061.1|2068.5|2062.5|2066.1|2060.1|25
1689065700000|2023-07-11 08:55:00|2067|2061|2064.1|2058.1|2067|2061|2064.1|2058.1|13
1689066000000|2023-07-11 09:00:00|2064|2058|2062|2056|2064.1|2058.1|2061.3|2055.3|28
1689066300000|2023-07-11 09:05:00|2061.8|2055.8|2062.3|2056.3|2062.8|2056.8|2061.3|2055.3|25
1689066600000|2023-07-11 09:10:00|2062.5|2056.5|2062.3|2056.3|2062.8|2056.8|2062.3|2056.3|9
1689066900000|2023-07-11 09:15:00|2063.1|2057.1|2065|2059|2065.3|2059.3|2063.1|2057.1|20
1689067200000|2023-07-11 09:20:00|2065.3|2059.3|2065.5|2059.5|2065.8|2059.8|2065|2059|7
1689067500000|2023-07-11 09:25:00|2065.4|2059.4|2065|2059|2065.5|2059.5|2064.6|2058.6|21
1689067800000|2023-07-11 09:30:00|2064.9|2058.9|2066.6|2060.6|2066.9|2060.9|2064.1|2058.1|39
1689068100000|2023-07-11 09:35:00|2066.5|2060.5|2066|2060|2066.5|2060.5|2065.9|2059.9|18
1689068400000|2023-07-11 09:40:00|2066.3|2060.3|2066.5|2060.5|2066.8|2060.8|2065.3|2059.3|13
1689068700000|2023-07-11 09:45:00|2066.4|2060.4|2066.8|2060.8|2067.4|2061.4|2066.4|2060.4|17
1689069000000|2023-07-11 09:50:00|2066.5|2060.5|2066.4|2060.4|2066.8|2060.8|2065.6|2059.6|15
1689069300000|2023-07-11 09:55:00|2066.1|2060.1|2066.9|2060.9|2066.9|2060.9|2066|2060|16
1689069600000|2023-07-11 10:00:00|2067.2|2061.2|2067|2061|2068|2062|2066.8|2060.8|17
1689069900000|2023-07-11 10:05:00|2066.8|2060.8|2066.8|2060.8|2066.8|2060.8|2065.5|2059.5|20
1689070200000|2023-07-11 10:10:00|2066.6|2060.6|2066|2060|2066.6|2060.6|2065.8|2059.8|13
1689070500000|2023-07-11 10:15:00|2065.9|2059.9|2064.5|2058.5|2065.9|2059.9|2064.5|2058.5|9
1689070800000|2023-07-11 10:20:00|2064.4|2058.4|2063.6|2057.6|2064.4|2058.4|2063.6|2057.6|5
1689071100000|2023-07-11 10:25:00|2063.5|2057.5|2063|2057|2063.5|2057.5|2062.8|2056.8|10
1689071400000|2023-07-11 10:30:00|2062.8|2056.8|2064.4|2058.4|2064.4|2058.4|2062.8|2056.8|5
1689071700000|2023-07-11 10:35:00|2064.1|2058.1|2063.3|2057.3|2064.3|2058.3|2063.3|2057.3|12
1689072000000|2023-07-11 10:40:00|2063.1|2057.1|2062.3|2056.3|2063.1|2057.1|2062.3|2056.3|9
1689072300000|2023-07-11 10:45:00|2062.5|2056.5|2062.3|2056.3|2062.5|2056.5|2062|2056|5
1689072900000|2023-07-11 10:55:00|2062.4|2056.4|2062.6|2056.6|2062.8|2056.8|2062.4|2056.4|7
1689073200000|2023-07-11 11:00:00|2062.5|2056.5|2060.9|2054.9|2062.5|2056.5|2060.9|2054.9|14
1689073500000|2023-07-11 11:05:00|2061.1|2055.1|2060.4|2054.4|2061.1|2055.1|2059.9|2053.9|16
1689073800000|2023-07-11 11:10:00|2060.5|2054.5|2061.6|2055.6|2061.8|2055.8|2060|2054|15
1689074100000|2023-07-11 11:15:00|2061.5|2055.5|2061.1|2055.1|2061.5|2055.5|2060.9|2054.9|7
1689074400000|2023-07-11 11:20:00|2060.9|2054.9|2060.6|2054.6|2061.2|2055.2|2060.6|2054.6|10
1689074700000|2023-07-11 11:25:00|2060.7|2054.7|2060|2054|2061.4|2055.4|2060|2054|20
1689075000000|2023-07-11 11:30:00|2060.1|2054.1|2061.5|2055.5|2061.9|2055.9|2060.1|2054.1|12
1689075300000|2023-07-11 11:35:00|2061.6|2055.6|2064|2058|2064|2058|2061.6|2055.6|7
1689075600000|2023-07-11 11:40:00|2063.8|2057.8|2059.6|2053.6|2063.8|2057.8|2059.5|2053.5|22
1689075900000|2023-07-11 11:45:00|2059.8|2053.8|2062.5|2056.5|2062.5|2056.5|2059.8|2053.8|39
1689076200000|2023-07-11 11:50:00|2062.4|2056.4|2065.8|2059.8|2068|2062|2061.4|2055.4|58
1689076500000|2023-07-11 11:55:00|2065.9|2059.9|2065.3|2059.3|2067.9|2061.9|2065.3|2059.3|34
1689076800000|2023-07-11 12:00:00|2065.5|2059.5|2063.5|2057.5|2066.8|2060.8|2063.5|2057.5|52
1689077100000|2023-07-11 12:05:00|2063.3|2057.3|2065.9|2059.9|2065.9|2059.9|2062.4|2056.4|24
1689077400000|2023-07-11 12:10:00|2065.6|2059.6|2066.5|2060.5|2066.9|2060.9|2065.3|2059.3|20
1689077700000|2023-07-11 12:15:00|2066.3|2060.3|2065.8|2059.8|2066.6|2060.6|2065.8|2059.8|20
1689078000000|2023-07-11 12:20:00|2065.3|2059.3|2062|2056|2065.8|2059.8|2061.8|2055.8|28
1689078300000|2023-07-11 12:25:00|2061.8|2055.8|2062.9|2056.9|2063.1|2057.1|2061.3|2055.3|16
1689078600000|2023-07-11 12:30:00|2063|2057|2063.5|2057.5|2063.5|2057.5|2062.9|2056.9|20
1689078900000|2023-07-11 12:35:00|2063.3|2057.3|2063.9|2057.9|2064.1|2058.1|2062.8|2056.8|14
1689079200000|2023-07-11 12:40:00|2064|2058|2066|2060|2066.4|2060.4|2064|2058|21
1689079500000|2023-07-11 12:45:00|2065.9|2059.9|2064.3|2058.3|2065.9|2059.9|2064.3|2058.3|12
1689079800000|2023-07-11 12:50:00|2065|2059|2065.3|2059.3|2065.3|2059.3|2064.8|2058.8|17
1689080100000|2023-07-11 12:55:00|2065|2059|2064|2058|2065|2059|2064|2058|6
1689080400000|2023-07-11 13:00:00|2063.8|2057.8|2064.5|2058.5|2064.8|2058.8|2062|2056|81
1689080700000|2023-07-11 13:05:00|2064.6|2058.6|2063.6|2057.6|2065.8|2059.8|2062.6|2056.6|32
1689081000000|2023-07-11 13:10:00|2063.5|2057.5|2063.3|2057.3|2064|2058|2061.3|2055.3|51
1689081300000|2023-07-11 13:15:00|2063.1|2057.1|2062.6|2056.6|2065.5|2059.5|2061.9|2055.9|49
1689081600000|2023-07-11 13:20:00|2062.5|2056.5|2062.7|2056.7|2063.3|2057.3|2061.9|2055.9|24
1689081900000|2023-07-11 13:25:00|2062.6|2056.6|2062.1|2056.1|2063.2|2057.2|2062.1|2056.1|22
1689082200000|2023-07-11 13:30:00|2062.4|2056.4|2063.4|2057.4|2064.4|2058.4|2061.5|2055.5|43
1689082500000|2023-07-11 13:35:00|2063.1|2057.1|2061.9|2055.9|2063.5|2057.5|2061.5|2055.5|16
1689082800000|2023-07-11 13:40:00|2062|2056|2059.3|2053.3|2062|2056|2059.3|2053.3|33
1689083100000|2023-07-11 13:45:00|2059.2|2053.2|2063.2|2057.2|2063.3|2057.3|2059.2|2053.2|37
1689083400000|2023-07-11 13:50:00|2063|2057|2060.2|2054.2|2063|2057|2060.2|2054.2|24
1689083700000|2023-07-11 13:55:00|2060.3|2054.3|2059|2053|2060.3|2054.3|2059|2053|26
1689084000000|2023-07-11 14:00:00|2059.1|2053.1|2059.1|2053.1|2059.8|2053.8|2059.1|2053.1|13
1689084300000|2023-07-11 14:05:00|2059.3|2053.3|2061.6|2055.6|2061.6|2055.6|2059.3|2053.3|20
1689084600000|2023-07-11 14:10:00|2061.4|2055.4|2059.9|2053.9|2061.4|2055.4|2059.5|2053.5|28
1689084900000|2023-07-11 14:15:00|2059.8|2053.8|2060.5|2054.5|2060.9|2054.9|2059.2|2053.2|30
1689085200000|2023-07-11 14:20:00|2060.6|2054.6|2062|2056|2062.4|2056.4|2059.8|2053.8|29
1689085500000|2023-07-11 14:25:00|2061.9|2055.9|2062|2056|2062.3|2056.3|2061.6|2055.6|12
1689085800000|2023-07-11 14:30:00|2061.9|2055.9|2060.4|2054.4|2061.9|2055.9|2060.4|2054.4|18
1689086100000|2023-07-11 14:35:00|2060.5|2054.5|2059.5|2053.5|2060.6|2054.6|2059.5|2053.5|20
1689086400000|2023-07-11 14:40:00|2059.4|2053.4|2059.3|2053.3|2060|2054|2058.4|2052.4|36
1689086700000|2023-07-11 14:45:00|2059|2053|2055.8|2049.8|2059.3|2053.3|2054.9|2048.9|29
1689087000000|2023-07-11 14:50:00|2056|2050|2055.4|2049.4|2056.3|2050.3|2054|2048|37
1689087300000|2023-07-11 14:55:00|2055.1|2049.1|2058.4|2052.4|2058.5|2052.5|2054.3|2048.3|32
1689087600000|2023-07-11 15:00:00|2057.9|2051.9|2057.1|2051.1|2058.6|2052.6|2057.1|2051.1|28
1689087900000|2023-07-11 15:05:00|2056.5|2050.5|2056.8|2050.8|2057.6|2051.6|2056.5|2050.5|18
1689088200000|2023-07-11 15:10:00|2056.3|2050.3|2056.5|2050.5|2056.8|2050.8|2056.3|2050.3|11
1689088500000|2023-07-11 15:15:00|2056.3|2050.3|2056.3|2050.3|2056.5|2050.5|2054|2048|75
1689088800000|2023-07-11 15:20:00|2056.5|2050.5|2059|2053|2059|2053|2056|2050|21
1689089100000|2023-07-11 15:25:00|2058.9|2052.9|2059.9|2053.9|2060.3|2054.3|2058.9|2052.9|11
1689089400000|2023-07-11 15:30:00|2059.6|2053.6|2061|2055|2061.4|2055.4|2058.9|2052.9|15
1689089700000|2023-07-11 15:35:00|2060.9|2054.9|2060.3|2054.3|2060.9|2054.9|2060.1|2054.1|5
1689090000000|2023-07-11 15:40:00|2059.9|2053.9|2061.4|2055.4|2063.1|2057.1|2059.9|2053.9|26
1689090300000|2023-07-11 15:45:00|2061.1|2055.1|2061.6|2055.6|2061.9|2055.9|2060.9|2054.9|12
1689090600000|2023-07-11 15:50:00|2061.5|2055.5|2062.1|2056.1|2062.3|2056.3|2061.5|2055.5|5
1689090900000|2023-07-11 15:55:00|2061.9|2055.9|2061.6|2055.6|2062.6|2056.6|2061.6|2055.6|10
1689091200000|2023-07-11 16:00:00|2061.9|2055.9|2062.1|2056.1|2062.4|2056.4|2061.6|2055.6|6
1689091500000|2023-07-11 16:05:00|2062.6|2056.6|2062.1|2056.1|2062.6|2056.6|2061.9|2055.9|6
1689092100000|2023-07-11 16:15:00|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|2060.9|2054.9|3
1689092700000|2023-07-11 16:25:00|2061.2|2055.2|2061.2|2055.2|2061.4|2055.4|2061.2|2055.2|3
1689093000000|2023-07-11 16:30:00|2061.4|2055.4|2061.4|2055.4|2061.6|2055.6|2061.2|2055.2|6
1689093300000|2023-07-11 16:35:00|2060.5|2054.5|2060.1|2054.1|2060.5|2054.5|2059.9|2053.9|4
1689093600000|2023-07-11 16:40:00|2059.3|2053.3|2060.6|2054.6|2061.2|2055.2|2059.3|2053.3|6
1689093900000|2023-07-11 16:45:00|2060.5|2054.5|2061.5|2055.5|2061.5|2055.5|2060.4|2054.4|8
1689094200000|2023-07-11 16:50:00|2061.6|2055.6|2062.6|2056.6|2062.9|2056.9|2061.6|2055.6|15
1689094500000|2023-07-11 16:55:00|2063.2|2057.2|2062.1|2056.1|2063.9|2057.9|2061.6|2055.6|43
1689094800000|2023-07-11 17:00:00|2062.3|2056.3|2062.3|2056.3|2062.4|2056.4|2062.3|2056.3|3
1689095400000|2023-07-11 17:10:00|2062.5|2056.5|2063|2057|2063|2057|2062.5|2056.5|2
1689095700000|2023-07-11 17:15:00|2063.2|2057.2|2063.3|2057.3|2063.3|2057.3|2063.2|2057.2|2
1689096600000|2023-07-11 17:30:00|2062.8|2056.8|2063.3|2057.3|2063.3|2057.3|2061.8|2055.8|21
1689097200000|2023-07-11 17:40:00|2063.5|2057.5|2063.5|2057.5|2063.6|2057.6|2063.5|2057.5|3
1689097500000|2023-07-11 17:45:00|2063.6|2057.6|2063.6|2057.6|2063.6|2057.6|2063.6|2057.6|1
1689098100000|2023-07-11 17:55:00|2063.5|2057.5|2064.1|2058.1|2064.1|2058.1|2063|2057|10
1689120900000|2023-07-12 00:15:00|2063|2057|2063|2057|2063|2057|2063|2057|1
1689121800000|2023-07-12 00:30:00|2063.3|2057.3|2064|2058|2064|2058|2063.3|2057.3|4
1689122400000|2023-07-12 00:40:00|2064.3|2058.3|2064.3|2058.3|2064.4|2058.4|2064.3|2058.3|3
1689123300000|2023-07-12 00:55:00|2065.8|2059.8|2065.3|2059.3|2065.8|2059.8|2065.1|2059.1|3
1689123600000|2023-07-12 01:00:00|2065.2|2059.2|2065.3|2059.3|2065.3|2059.3|2065|2059|5
1689123900000|2023-07-12 01:05:00|2065.6|2059.6|2065.1|2059.1|2065.6|2059.6|2065.1|2059.1|2
1689124200000|2023-07-12 01:10:00|2065|2059|2065.1|2059.1|2065.1|2059.1|2063.3|2057.3|9
1689124500000|2023-07-12 01:15:00|2065.6|2059.6|2065.6|2059.6|2066.3|2060.3|2065.5|2059.5|12
1689124800000|2023-07-12 01:20:00|2065.5|2059.5|2066.1|2060.1|2066.1|2060.1|2065.1|2059.1|7
1689125100000|2023-07-12 01:25:00|2066|2060|2065.8|2059.8|2066.1|2060.1|2065.6|2059.6|7
1689125400000|2023-07-12 01:30:00|2066.1|2060.1|2065.6|2059.6|2066.3|2060.3|2065.6|2059.6|8
1689125700000|2023-07-12 01:35:00|2065.8|2059.8|2066.8|2060.8|2067.1|2061.1|2065.8|2059.8|15
1689126000000|2023-07-12 01:40:00|2067|2061|2067.3|2061.3|2067.3|2061.3|2066.8|2060.8|13
1689126600000|2023-07-12 01:50:00|2067.4|2061.4|2068.6|2062.6|2068.8|2062.8|2067.4|2061.4|10
1689126900000|2023-07-12 01:55:00|2068.8|2062.8|2068.8|2062.8|2069.3|2063.3|2068.8|2062.8|6
1689127200000|2023-07-12 02:00:00|2069.1|2063.1|2069.1|2063.1|2069.3|2063.3|2068.8|2062.8|8
1689127500000|2023-07-12 02:05:00|2069|2063|2068.3|2062.3|2069|2063|2068.3|2062.3|5
1689128400000|2023-07-12 02:20:00|2068.4|2062.4|2068.6|2062.6|2068.6|2062.6|2068.4|2062.4|2
1689130200000|2023-07-12 02:50:00|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|1
1689130500000|2023-07-12 02:55:00|2069.3|2063.3|2069.8|2063.8|2069.8|2063.8|2069.3|2063.3|2
1689130800000|2023-07-12 03:00:00|2070.1|2064.1|2069.8|2063.8|2070.1|2064.1|2069.8|2063.8|2
1689131100000|2023-07-12 03:05:00|2069.6|2063.6|2069.6|2063.6|2069.8|2063.8|2069.6|2063.6|3
1689131400000|2023-07-12 03:10:00|2069.3|2063.3|2069.3|2063.3|2069.3|2063.3|2069.3|2063.3|1
1689131700000|2023-07-12 03:15:00|2069.1|2063.1|2068.8|2062.8|2069.1|2063.1|2068.8|2062.8|2
1689132000000|2023-07-12 03:20:00|2069.3|2063.3|2069.3|2063.3|2069.3|2063.3|2069.3|2063.3|1
1689132300000|2023-07-12 03:25:00|2068.8|2062.8|2067.8|2061.8|2068.8|2062.8|2067.8|2061.8|8
1689133200000|2023-07-12 03:40:00|2068.1|2062.1|2067.6|2061.6|2068.3|2062.3|2067.6|2061.6|6
1689133800000|2023-07-12 03:50:00|2067.5|2061.5|2067.3|2061.3|2067.5|2061.5|2067.3|2061.3|2
1689134100000|2023-07-12 03:55:00|2067.4|2061.4|2067.6|2061.6|2067.6|2061.6|2067.4|2061.4|2
1689134400000|2023-07-12 04:00:00|2067.7|2061.7|2068.1|2062.1|2068.1|2062.1|2067.7|2061.7|3
1689134700000|2023-07-12 04:05:00|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|1
1689135000000|2023-07-12 04:10:00|2068.1|2062.1|2068.6|2062.6|2068.6|2062.6|2068.1|2062.1|3
1689135600000|2023-07-12 04:20:00|2068.3|2062.3|2068.6|2062.6|2068.6|2062.6|2068.3|2062.3|2
1689136200000|2023-07-12 04:30:00|2068.8|2062.8|2069.1|2063.1|2069.3|2063.3|2068.8|2062.8|4
1689136500000|2023-07-12 04:35:00|2069.3|2063.3|2069.3|2063.3|2069.3|2063.3|2069.3|2063.3|1
1689136800000|2023-07-12 04:40:00|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|1
1689138000000|2023-07-12 05:00:00|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|1
1689138600000|2023-07-12 05:10:00|2069.8|2063.8|2069.8|2063.8|2069.8|2063.8|2069.8|2063.8|1
1689139200000|2023-07-12 05:20:00|2069.3|2063.3|2069.1|2063.1|2069.6|2063.6|2069.1|2063.1|4
1689139500000|2023-07-12 05:25:00|2068.8|2062.8|2068.8|2062.8|2068.8|2062.8|2068.8|2062.8|1
1689139800000|2023-07-12 05:30:00|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|2068.8|2062.8|7
1689140100000|2023-07-12 05:35:00|2069.3|2063.3|2069.1|2063.1|2069.3|2063.3|2069.1|2063.1|2
1689140400000|2023-07-12 05:40:00|2069.3|2063.3|2069.1|2063.1|2069.3|2063.3|2068.8|2062.8|4
1689140700000|2023-07-12 05:45:00|2068.8|2062.8|2068.8|2062.8|2068.8|2062.8|2068.8|2062.8|1
1689141000000|2023-07-12 05:50:00|2068.6|2062.6|2067.8|2061.8|2068.6|2062.6|2067.8|2061.8|4
1689141300000|2023-07-12 05:55:00|2067.3|2061.3|2067.6|2061.6|2067.6|2061.6|2067.3|2061.3|2
1689141900000|2023-07-12 06:05:00|2067.3|2061.3|2067.1|2061.1|2067.3|2061.3|2067.1|2061.1|2
1689142200000|2023-07-12 06:10:00|2067.3|2061.3|2067.3|2061.3|2067.6|2061.6|2067.3|2061.3|3
1689142500000|2023-07-12 06:15:00|2067.6|2061.6|2067.6|2061.6|2067.6|2061.6|2067.6|2061.6|1
1689142800000|2023-07-12 06:20:00|2067.3|2061.3|2066.8|2060.8|2067.3|2061.3|2066.8|2060.8|3
1689143100000|2023-07-12 06:25:00|2067.3|2061.3|2069.3|2063.3|2069.6|2063.6|2067.3|2061.3|17
1689143400000|2023-07-12 06:30:00|2069.1|2063.1|2070.3|2064.3|2070.6|2064.6|2068.3|2062.3|23
1689143700000|2023-07-12 06:35:00|2070.5|2064.5|2072|2066|2073.8|2067.8|2070.3|2064.3|14
1689144000000|2023-07-12 06:40:00|2072.3|2066.3|2073.3|2067.3|2073.5|2067.5|2072.3|2066.3|8
1689144300000|2023-07-12 06:45:00|2073.5|2067.5|2073|2067|2073.8|2067.8|2073|2067|5
1689144600000|2023-07-12 06:50:00|2073.3|2067.3|2076.5|2070.5|2076.5|2070.5|2072|2066|36
1689144900000|2023-07-12 06:55:00|2076.3|2070.3|2075.8|2069.8|2077.8|2071.8|2073.8|2067.8|47
1689145200000|2023-07-12 07:00:00|2075|2069|2070.9|2064.9|2075|2069|2070|2064|54
1689145500000|2023-07-12 07:05:00|2070.8|2064.8|2065.5|2059.5|2070.9|2064.9|2064.4|2058.4|40
1689145800000|2023-07-12 07:10:00|2065.8|2059.8|2067.9|2061.9|2068.9|2062.9|2063.8|2057.8|64
1689146100000|2023-07-12 07:15:00|2067.8|2061.8|2065.1|2059.1|2068.4|2062.4|2065.1|2059.1|32
1689146400000|2023-07-12 07:20:00|2065.4|2059.4|2065.3|2059.3|2066.4|2060.4|2064.6|2058.6|38
1689146700000|2023-07-12 07:25:00|2065.6|2059.6|2064.5|2058.5|2065.8|2059.8|2064.5|2058.5|10
1689147000000|2023-07-12 07:30:00|2064.8|2058.8|2066.5|2060.5|2068.9|2062.9|2064.8|2058.8|49
1689147300000|2023-07-12 07:35:00|2066.6|2060.6|2065.2|2059.2|2068.1|2062.1|2065.2|2059.2|26
1689147600000|2023-07-12 07:40:00|2065.1|2059.1|2064.8|2058.8|2066.4|2060.4|2063.9|2057.9|26
1689147900000|2023-07-12 07:45:00|2064.5|2058.5|2064.5|2058.5|2064.8|2058.8|2064.5|2058.5|4
1689148200000|2023-07-12 07:50:00|2064.3|2058.3|2064.5|2058.5|2064.5|2058.5|2064.3|2058.3|2
1689148800000|2023-07-12 08:00:00|2064.3|2058.3|2064.4|2058.4|2064.9|2058.9|2061.4|2055.4|31
1689149100000|2023-07-12 08:05:00|2064.5|2058.5|2064.5|2058.5|2064.5|2058.5|2063.5|2057.5|15
1689149400000|2023-07-12 08:10:00|2065.3|2059.3|2069.6|2063.6|2072.8|2066.8|2065.3|2059.3|70
1689149700000|2023-07-12 08:15:00|2069.8|2063.8|2070.5|2064.5|2071.8|2065.8|2069.5|2063.5|37
1689150000000|2023-07-12 08:20:00|2070.4|2064.4|2070.4|2064.4|2070.8|2064.8|2069.3|2063.3|22
1689150300000|2023-07-12 08:25:00|2070.5|2064.5|2070.5|2064.5|2070.8|2064.8|2070.5|2064.5|7
1689150600000|2023-07-12 08:30:00|2070.6|2064.6|2071.8|2065.8|2071.9|2065.9|2070.6|2064.6|27
1689150900000|2023-07-12 08:35:00|2071.6|2065.6|2071.5|2065.5|2072.3|2066.3|2070.8|2064.8|26
1689151200000|2023-07-12 08:40:00|2071.6|2065.6|2071.5|2065.5|2071.8|2065.8|2071.1|2065.1|7
1689151500000|2023-07-12 08:45:00|2071.4|2065.4|2071|2065|2071.4|2065.4|2071|2065|5
1689151800000|2023-07-12 08:50:00|2071.3|2065.3|2070|2064|2071.8|2065.8|2069.5|2063.5|14
1689152100000|2023-07-12 08:55:00|2070.1|2064.1|2072.5|2066.5|2074.2|2068.2|2070.1|2064.1|24
1689152400000|2023-07-12 09:00:00|2072.6|2066.6|2072.5|2066.5|2073.4|2067.4|2072.5|2066.5|10
1689152700000|2023-07-12 09:05:00|2072.6|2066.6|2074.5|2068.5|2074.8|2068.8|2072.5|2066.5|18
1689153000000|2023-07-12 09:10:00|2074.6|2068.6|2074.3|2068.3|2075|2069|2074|2068|9
1689153300000|2023-07-12 09:15:00|2074.9|2068.9|2072.8|2066.8|2075|2069|2071.8|2065.8|23
1689153600000|2023-07-12 09:20:00|2073|2067|2072.5|2066.5|2074.5|2068.5|2072.3|2066.3|16
1689153900000|2023-07-12 09:25:00|2072.6|2066.6|2072.5|2066.5|2072.8|2066.8|2072.5|2066.5|3
1689154200000|2023-07-12 09:30:00|2072.8|2066.8|2074|2068|2074|2068|2072.3|2066.3|15
1689154500000|2023-07-12 09:35:00|2074.1|2068.1|2075.4|2069.4|2075.4|2069.4|2074.1|2068.1|10
1689154800000|2023-07-12 09:40:00|2075.5|2069.5|2075.5|2069.5|2075.8|2069.8|2075.5|2069.5|3
1689155100000|2023-07-12 09:45:00|2075.4|2069.4|2074.5|2068.5|2075.4|2069.4|2074.5|2068.5|8
1689155400000|2023-07-12 09:50:00|2074.3|2068.3|2075.3|2069.3|2075.8|2069.8|2074.3|2068.3|13
1689155700000|2023-07-12 09:55:00|2075.5|2069.5|2075.5|2069.5|2075.8|2069.8|2075.5|2069.5|4
1689156000000|2023-07-12 10:00:00|2075.4|2069.4|2074.6|2068.6|2075.4|2069.4|2074|2068|17
1689156300000|2023-07-12 10:05:00|2074.7|2068.7|2073|2067|2075.9|2069.9|2073|2067|19
1689156600000|2023-07-12 10:10:00|2072.9|2066.9|2071.8|2065.8|2072.9|2066.9|2070.8|2064.8|28
1689156900000|2023-07-12 10:15:00|2071.5|2065.5|2072|2066|2072.4|2066.4|2071.1|2065.1|18
1689157200000|2023-07-12 10:20:00|2071.9|2065.9|2071.3|2065.3|2072|2066|2071.1|2065.1|17
1689157500000|2023-07-12 10:25:00|2071.4|2065.4|2071.9|2065.9|2072.8|2066.8|2071.4|2065.4|23
1689157800000|2023-07-12 10:30:00|2072.1|2066.1|2072.5|2066.5|2072.6|2066.6|2071.9|2065.9|7
1689158100000|2023-07-12 10:35:00|2072.4|2066.4|2071.6|2065.6|2072.4|2066.4|2071.6|2065.6|15
1689158400000|2023-07-12 10:40:00|2071.4|2065.4|2071.3|2065.3|2071.4|2065.4|2071.3|2065.3|2
1689158700000|2023-07-12 10:45:00|2071.4|2065.4|2073.4|2067.4|2073.4|2067.4|2071.3|2065.3|20
1689159000000|2023-07-12 10:50:00|2073.5|2067.5|2074.5|2068.5|2074.5|2068.5|2073.4|2067.4|8
1689159300000|2023-07-12 10:55:00|2074.1|2068.1|2075.8|2069.8|2076|2070|2073.1|2067.1|23
1689159600000|2023-07-12 11:00:00|2075.6|2069.6|2076.5|2070.5|2076.5|2070.5|2075.1|2069.1|9
1689159900000|2023-07-12 11:05:00|2076.1|2070.1|2075.3|2069.3|2076.1|2070.1|2075.3|2069.3|11
1689160200000|2023-07-12 11:10:00|2075.5|2069.5|2076|2070|2076.3|2070.3|2075.3|2069.3|13
1689160500000|2023-07-12 11:15:00|2076.3|2070.3|2075.6|2069.6|2076.8|2070.8|2075.6|2069.6|14
1689160800000|2023-07-12 11:20:00|2075.5|2069.5|2075.6|2069.6|2075.8|2069.8|2075.3|2069.3|6
1689161100000|2023-07-12 11:25:00|2075.5|2069.5|2075.8|2069.8|2075.8|2069.8|2075.3|2069.3|5
1689161400000|2023-07-12 11:30:00|2075.9|2069.9|2076|2070|2076.6|2070.6|2075.8|2069.8|18
1689161700000|2023-07-12 11:35:00|2076.1|2070.1|2074.7|2068.7|2076.8|2070.8|2074.7|2068.7|13
1689162000000|2023-07-12 11:40:00|2074.9|2068.9|2072|2066|2075.2|2069.2|2072|2066|25
1689162300000|2023-07-12 11:45:00|2071.9|2065.9|2072.3|2066.3|2072.8|2066.8|2071.3|2065.3|62
1689162600000|2023-07-12 11:50:00|2072|2066|2073.8|2067.8|2076.3|2070.3|2072|2066|45
1689162900000|2023-07-12 11:55:00|2073.9|2067.9|2073.6|2067.6|2074.3|2068.3|2072.8|2066.8|21
1689163200000|2023-07-12 12:00:00|2073.5|2067.5|2072.5|2066.5|2073.5|2067.5|2071.8|2065.8|12
1689163500000|2023-07-12 12:05:00|2072.6|2066.6|2071.5|2065.5|2073|2067|2071.3|2065.3|15
1689163800000|2023-07-12 12:10:00|2072|2066|2073.3|2067.3|2073.3|2067.3|2072|2066|16
1689164100000|2023-07-12 12:15:00|2073.4|2067.4|2071.3|2065.3|2074.3|2068.3|2071.3|2065.3|18
1689164400000|2023-07-12 12:20:00|2071|2065|2069|2063|2071|2065|2066.8|2060.8|24
1689164700000|2023-07-12 12:25:00|2068.9|2062.9|2071.3|2065.3|2071.8|2065.8|2068.5|2062.5|25
1689165000000|2023-07-12 12:30:00|2072|2066|2074|2068|2076.3|2070.3|2071.8|2065.8|49
1689165300000|2023-07-12 12:35:00|2074.3|2068.3|2075|2069|2076|2070|2072.8|2066.8|52
1689165600000|2023-07-12 12:40:00|2075.1|2069.1|2076.8|2070.8|2077.8|2071.8|2074.8|2068.8|33
1689165900000|2023-07-12 12:45:00|2077|2071|2077.4|2071.4|2077.9|2071.9|2076|2070|33
1689166200000|2023-07-12 12:50:00|2077.5|2071.5|2076.5|2070.5|2078|2072|2075.5|2069.5|45
1689166500000|2023-07-12 12:55:00|2076.6|2070.6|2076.4|2070.4|2077|2071|2075.5|2069.5|26
1689166800000|2023-07-12 13:00:00|2076.1|2070.1|2082|2076|2082.8|2076.8|2075.9|2069.9|111
1689167100000|2023-07-12 13:05:00|2082.1|2076.1|2087.4|2081.4|2087.9|2081.9|2081.9|2075.9|68
1689167400000|2023-07-12 13:10:00|2087.3|2081.3|2086.4|2080.4|2087.3|2081.3|2084.1|2078.1|34
1689167700000|2023-07-12 13:15:00|2086.5|2080.5|2087.5|2081.5|2088.4|2082.4|2086.5|2080.5|35
1689168000000|2023-07-12 13:20:00|2087.6|2081.6|2086.9|2080.9|2089.1|2083.1|2085.3|2079.3|56
1689168300000|2023-07-12 13:25:00|2087|2081|2086.9|2080.9|2087.5|2081.5|2085.6|2079.6|47
1689168600000|2023-07-12 13:30:00|2086.8|2080.8|2087.2|2081.2|2087.9|2081.9|2086.2|2080.2|39
1689168900000|2023-07-12 13:35:00|2087.3|2081.3|2090.1|2084.1|2090.3|2084.3|2087.3|2081.3|24
1689169200000|2023-07-12 13:40:00|2090.3|2084.3|2087.4|2081.4|2090.3|2084.3|2087.2|2081.2|35
1689169500000|2023-07-12 13:45:00|2087.2|2081.2|2090.5|2084.5|2090.5|2084.5|2087.1|2081.1|36
1689169800000|2023-07-12 13:50:00|2090.3|2084.3|2090.2|2084.2|2090.8|2084.8|2089.4|2083.4|29
1689170100000|2023-07-12 13:55:00|2090.4|2084.4|2091.6|2085.6|2092.4|2086.4|2090.4|2084.4|34
1689170400000|2023-07-12 14:00:00|2091.4|2085.4|2089.9|2083.9|2091.4|2085.4|2088|2082|34
1689170700000|2023-07-12 14:05:00|2089.7|2083.7|2090|2084|2091.7|2085.7|2089.5|2083.5|23
1689171000000|2023-07-12 14:10:00|2089.9|2083.9|2089.5|2083.5|2090.9|2084.9|2089.5|2083.5|30
1689171300000|2023-07-12 14:15:00|2089.6|2083.6|2089.8|2083.8|2089.8|2083.8|2087.1|2081.1|32
1689171600000|2023-07-12 14:20:00|2089.9|2083.9|2090.5|2084.5|2091.4|2085.4|2089.9|2083.9|19
1689171900000|2023-07-12 14:25:00|2090.3|2084.3|2091.4|2085.4|2091.4|2085.4|2089.6|2083.6|29
1689172200000|2023-07-12 14:30:00|2091.6|2085.6|2095.5|2089.5|2097.8|2091.8|2091.6|2085.6|59
1689172500000|2023-07-12 14:35:00|2095.4|2089.4|2097.4|2091.4|2097.4|2091.4|2095.4|2089.4|18
1689172800000|2023-07-12 14:40:00|2097.5|2091.5|2096.6|2090.6|2097.9|2091.9|2096.6|2090.6|19
1689173100000|2023-07-12 14:45:00|2096.4|2090.4|2093.5|2087.5|2096.4|2090.4|2092|2086|30
1689173400000|2023-07-12 14:50:00|2093.6|2087.6|2095.3|2089.3|2095.3|2089.3|2093.6|2087.6|14
1689173700000|2023-07-12 14:55:00|2095.4|2089.4|2093.3|2087.3|2095.4|2089.4|2093|2087|28
1689174000000|2023-07-12 15:00:00|2093.6|2087.6|2091.5|2085.5|2094.9|2088.9|2091.4|2085.4|28
1689174300000|2023-07-12 15:05:00|2091.6|2085.6|2089.4|2083.4|2092.3|2086.3|2089.3|2083.3|20
1689174600000|2023-07-12 15:10:00|2089.2|2083.2|2089.3|2083.3|2089.8|2083.8|2087.9|2081.9|42
1689174900000|2023-07-12 15:15:00|2089.1|2083.1|2086.8|2080.8|2089.8|2083.8|2086.8|2080.8|34
1689175200000|2023-07-12 15:20:00|2087.4|2081.4|2088|2082|2091.8|2085.8|2087.4|2081.4|47
1689175500000|2023-07-12 15:25:00|2088.4|2082.4|2088.5|2082.5|2090.8|2084.8|2087.3|2081.3|48
1689175800000|2023-07-12 15:30:00|2088.8|2082.8|2089|2083|2089.5|2083.5|2088.3|2082.3|13
1689176100000|2023-07-12 15:35:00|2088.8|2082.8|2088.3|2082.3|2088.8|2082.8|2087.8|2081.8|7
1689176400000|2023-07-12 15:40:00|2088|2082|2092.3|2086.3|2092.5|2086.5|2086.4|2080.4|93
1689176700000|2023-07-12 15:45:00|2092.1|2086.1|2090|2084|2092.1|2086.1|2090|2084|13
1689177000000|2023-07-12 15:50:00|2089.8|2083.8|2090|2084|2090|2084|2089|2083|10
1689177300000|2023-07-12 15:55:00|2090.3|2084.3|2090.8|2084.8|2090.8|2084.8|2090.3|2084.3|7
1689177600000|2023-07-12 16:00:00|2091|2085|2091.1|2085.1|2091.1|2085.1|2091|2085|2
1689177900000|2023-07-12 16:05:00|2091|2085|2092.1|2086.1|2092.7|2086.7|2090.8|2084.8|13
1689178200000|2023-07-12 16:10:00|2092|2086|2092.8|2086.8|2093|2087|2091.8|2085.8|12
1689179100000|2023-07-12 16:25:00|2092.5|2086.5|2091.8|2085.8|2092.8|2086.8|2091.8|2085.8|9
1689179400000|2023-07-12 16:30:00|2092|2086|2092.3|2086.3|2092.3|2086.3|2092|2086|2
1689179700000|2023-07-12 16:35:00|2092.2|2086.2|2091.8|2085.8|2092.2|2086.2|2091.5|2085.5|9
1689180000000|2023-07-12 16:40:00|2091.7|2085.7|2093.5|2087.5|2093.5|2087.5|2091.4|2085.4|20
1689180300000|2023-07-12 16:45:00|2093.4|2087.4|2094.3|2088.3|2094.3|2088.3|2093.3|2087.3|9
1689180600000|2023-07-12 16:50:00|2094.2|2088.2|2093.8|2087.8|2094.2|2088.2|2093.6|2087.6|9
1689180900000|2023-07-12 16:55:00|2094|2088|2095|2089|2095.3|2089.3|2093.8|2087.8|23
1689181200000|2023-07-12 17:00:00|2094.9|2088.9|2094.4|2088.4|2094.9|2088.9|2094.2|2088.2|6
1689181800000|2023-07-12 17:10:00|2094.2|2088.2|2094.1|2088.1|2094.2|2088.2|2093.9|2087.9|4
1689182100000|2023-07-12 17:15:00|2094.2|2088.2|2093.9|2087.9|2094.2|2088.2|2093.9|2087.9|7
1689183000000|2023-07-12 17:30:00|2094.1|2088.1|2093.9|2087.9|2094.1|2088.1|2093.9|2087.9|2
1689183300000|2023-07-12 17:35:00|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|1
1689183600000|2023-07-12 17:40:00|2094.4|2088.4|2094.4|2088.4|2094.6|2088.6|2094.4|2088.4|3
1689183900000|2023-07-12 17:45:00|2094.2|2088.2|2094.6|2088.6|2094.6|2088.6|2094.1|2088.1|5
1689184200000|2023-07-12 17:50:00|2094.7|2088.7|2095.1|2089.1|2095.1|2089.1|2093.9|2087.9|6
1689184500000|2023-07-12 17:55:00|2095.2|2089.2|2096.4|2090.4|2096.7|2090.7|2095.2|2089.2|11
1689206400000|2023-07-13 00:00:00|2093.7|2087.7|2093.7|2087.7|2093.7|2087.7|2093.7|2087.7|1
1689206700000|2023-07-13 00:05:00|2094.4|2088.4|2094.9|2088.9|2094.9|2088.9|2094.4|2088.4|3
1689207300000|2023-07-13 00:15:00|2095.2|2089.2|2095.2|2089.2|2095.2|2089.2|2095.2|2089.2|1
1689207600000|2023-07-13 00:20:00|2095.6|2089.6|2096.9|2090.9|2096.9|2090.9|2095.6|2089.6|4
1689207900000|2023-07-13 00:25:00|2096.7|2090.7|2096.7|2090.7|2096.7|2090.7|2096.7|2090.7|1
1689208200000|2023-07-13 00:30:00|2096.5|2090.5|2095.6|2089.6|2096.5|2090.5|2095.6|2089.6|3
1689208500000|2023-07-13 00:35:00|2095.8|2089.8|2096.3|2090.3|2096.3|2090.3|2095.8|2089.8|2
1689208800000|2023-07-13 00:40:00|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|1
1689209100000|2023-07-13 00:45:00|2096.8|2090.8|2096.6|2090.6|2096.8|2090.8|2096.6|2090.6|2
1689209700000|2023-07-13 00:55:00|2096.3|2090.3|2095.1|2089.1|2096.3|2090.3|2095.1|2089.1|5
1689210000000|2023-07-13 01:00:00|2094.6|2088.6|2092.8|2086.8|2094.6|2088.6|2092.8|2086.8|19
1689210300000|2023-07-13 01:05:00|2093.1|2087.1|2094.8|2088.8|2094.8|2088.8|2092.8|2086.8|9
1689210600000|2023-07-13 01:10:00|2094.6|2088.6|2096.1|2090.1|2096.1|2090.1|2094.6|2088.6|5
1689210900000|2023-07-13 01:15:00|2095.8|2089.8|2094.6|2088.6|2096.1|2090.1|2094.6|2088.6|8
1689211200000|2023-07-13 01:20:00|2094.2|2088.2|2093.5|2087.5|2094.2|2088.2|2092.8|2086.8|7
1689211500000|2023-07-13 01:25:00|2093.8|2087.8|2094.5|2088.5|2094.5|2088.5|2093.5|2087.5|6
1689211800000|2023-07-13 01:30:00|2094|2088|2093.5|2087.5|2094|2088|2093.5|2087.5|12
1689212100000|2023-07-13 01:35:00|2093.8|2087.8|2094.3|2088.3|2094.5|2088.5|2093.5|2087.5|11
1689212400000|2023-07-13 01:40:00|2094|2088|2095.5|2089.5|2095.5|2089.5|2094|2088|4
1689212700000|2023-07-13 01:45:00|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|2095|2089|3
1689213000000|2023-07-13 01:50:00|2095|2089|2095|2089|2095.3|2089.3|2095|2089|3
1689213300000|2023-07-13 01:55:00|2095.3|2089.3|2096.5|2090.5|2096.5|2090.5|2095.3|2089.3|4
1689213600000|2023-07-13 02:00:00|2096.8|2090.8|2096.3|2090.3|2096.8|2090.8|2096.3|2090.3|3
1689214200000|2023-07-13 02:10:00|2096.5|2090.5|2096.5|2090.5|2096.5|2090.5|2096.5|2090.5|1
1689214800000|2023-07-13 02:20:00|2096.8|2090.8|2096.8|2090.8|2096.8|2090.8|2096.8|2090.8|1
1689215100000|2023-07-13 02:25:00|2096.5|2090.5|2095.8|2089.8|2096.5|2090.5|2095.8|2089.8|4
1689215400000|2023-07-13 02:30:00|2095.3|2089.3|2093|2087|2095.3|2089.3|2092.8|2086.8|15
1689215700000|2023-07-13 02:35:00|2093.3|2087.3|2093.3|2087.3|2093.8|2087.8|2093|2087|13
1689216000000|2023-07-13 02:40:00|2093.5|2087.5|2093.8|2087.8|2093.8|2087.8|2093.3|2087.3|4
1689216300000|2023-07-13 02:45:00|2093.5|2087.5|2093.8|2087.8|2094.3|2088.3|2093.5|2087.5|6
1689216600000|2023-07-13 02:50:00|2094|2088|2094|2088|2094.3|2088.3|2094|2088|3
1689216900000|2023-07-13 02:55:00|2094.3|2088.3|2094.3|2088.3|2094.3|2088.3|2094.3|2088.3|1
1689217200000|2023-07-13 03:00:00|2094.5|2088.5|2094.8|2088.8|2094.8|2088.8|2094.5|2088.5|4
1689217500000|2023-07-13 03:05:00|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|1
1689217800000|2023-07-13 03:10:00|2094.8|2088.8|2095.5|2089.5|2095.5|2089.5|2094.8|2088.8|3
1689218100000|2023-07-13 03:15:00|2096.3|2090.3|2097|2091|2097.5|2091.5|2096.3|2090.3|5
1689218400000|2023-07-13 03:20:00|2096.8|2090.8|2096.5|2090.5|2096.8|2090.8|2096.5|2090.5|2
1689219600000|2023-07-13 03:40:00|2096.8|2090.8|2096.8|2090.8|2096.8|2090.8|2096.8|2090.8|1
1689223800000|2023-07-13 04:50:00|2097.3|2091.3|2097.3|2091.3|2097.3|2091.3|2097.3|2091.3|1
1689224100000|2023-07-13 04:55:00|2096.8|2090.8|2096.5|2090.5|2097.5|2091.5|2096.5|2090.5|9
1689224400000|2023-07-13 05:00:00|2096.8|2090.8|2096.8|2090.8|2096.8|2090.8|2096.5|2090.5|5
1689224700000|2023-07-13 05:05:00|2096.5|2090.5|2096.8|2090.8|2096.8|2090.8|2096.5|2090.5|2
1689225000000|2023-07-13 05:10:00|2097|2091|2097.5|2091.5|2097.5|2091.5|2097|2091|3
1689226200000|2023-07-13 05:30:00|2097.3|2091.3|2097.5|2091.5|2097.5|2091.5|2097|2091|5
1689226800000|2023-07-13 05:40:00|2097.8|2091.8|2097.5|2091.5|2097.8|2091.8|2097.5|2091.5|2
1689227100000|2023-07-13 05:45:00|2097.3|2091.3|2096.8|2090.8|2097.3|2091.3|2096|2090|8
1689227400000|2023-07-13 05:50:00|2096.5|2090.5|2096.5|2090.5|2096.5|2090.5|2096.5|2090.5|1
1689227700000|2023-07-13 05:55:00|2096.3|2090.3|2096|2090|2096.3|2090.3|2096|2090|2
1689228000000|2023-07-13 06:00:00|2096.5|2090.5|2097|2091|2097.3|2091.3|2096.5|2090.5|5
1689228300000|2023-07-13 06:05:00|2096.8|2090.8|2097.5|2091.5|2097.5|2091.5|2096.8|2090.8|6
1689228600000|2023-07-13 06:10:00|2097.3|2091.3|2097|2091|2097.3|2091.3|2097|2091|2
1689228900000|2023-07-13 06:15:00|2097.3|2091.3|2097.5|2091.5|2097.5|2091.5|2097.3|2091.3|2
1689229200000|2023-07-13 06:20:00|2097.8|2091.8|2097.8|2091.8|2098.3|2092.3|2097.8|2091.8|5
1689229500000|2023-07-13 06:25:00|2098|2092|2097.3|2091.3|2098|2092|2097.3|2091.3|4
1689229800000|2023-07-13 06:30:00|2097|2091|2097.3|2091.3|2097.3|2091.3|2097|2091|4
1689230100000|2023-07-13 06:35:00|2097.5|2091.5|2097.3|2091.3|2097.5|2091.5|2097|2091|8
1689230400000|2023-07-13 06:40:00|2097.5|2091.5|2097.5|2091.5|2097.5|2091.5|2097.5|2091.5|1
1689230700000|2023-07-13 06:45:00|2097.3|2091.3|2096.8|2090.8|2097.3|2091.3|2096.8|2090.8|5
1689231000000|2023-07-13 06:50:00|2097|2091|2097.4|2091.4|2097.5|2091.5|2097|2091|4
1689231300000|2023-07-13 06:55:00|2097.6|2091.6|2098.8|2092.8|2098.8|2092.8|2097.6|2091.6|28
1689231600000|2023-07-13 07:00:00|2098.5|2092.5|2107.3|2101.3|2109.3|2103.3|2098.5|2092.5|62
1689231900000|2023-07-13 07:05:00|2106.9|2100.9|2106.3|2100.3|2107.8|2101.8|2104.5|2098.5|60
1689232200000|2023-07-13 07:10:00|2106.6|2100.6|2107.3|2101.3|2107.8|2101.8|2106|2100|19
1689232500000|2023-07-13 07:15:00|2107.1|2101.1|2109.8|2103.8|2109.8|2103.8|2106.3|2100.3|33
1689232800000|2023-07-13 07:20:00|2109.3|2103.3|2108.9|2102.9|2109.8|2103.8|2108.5|2102.5|18
1689233100000|2023-07-13 07:25:00|2109|2103|2116|2110|2116.8|2110.8|2108.8|2102.8|77
1689233400000|2023-07-13 07:30:00|2116.4|2110.4|2117.5|2111.5|2117.5|2111.5|2115.8|2109.8|40
1689233700000|2023-07-13 07:35:00|2117.9|2111.9|2115.8|2109.8|2119|2113|2113.8|2107.8|44
1689234000000|2023-07-13 07:40:00|2115.9|2109.9|2116.8|2110.8|2116.8|2110.8|2112.8|2106.8|39
1689234300000|2023-07-13 07:45:00|2116.4|2110.4|2115.5|2109.5|2116.4|2110.4|2115|2109|21
1689234600000|2023-07-13 07:50:00|2115.4|2109.4|2115.8|2109.8|2116.3|2110.3|2115|2109|27
1689234900000|2023-07-13 07:55:00|2115.9|2109.9|2116.4|2110.4|2116.4|2110.4|2115.8|2109.8|13
1689235200000|2023-07-13 08:00:00|2116.1|2110.1|2114.9|2108.9|2116.1|2110.1|2109.2|2103.2|72
1689235500000|2023-07-13 08:05:00|2114.6|2108.6|2116|2110|2117|2111|2112.1|2106.1|61
1689235800000|2023-07-13 08:10:00|2115.9|2109.9|2111.4|2105.4|2116.9|2110.9|2110.9|2104.9|51
1689236100000|2023-07-13 08:15:00|2111.5|2105.5|2111.9|2105.9|2112.5|2106.5|2109.6|2103.6|31
1689236400000|2023-07-13 08:20:00|2111.6|2105.6|2112.5|2106.5|2112.5|2106.5|2109.1|2103.1|40
1689236700000|2023-07-13 08:25:00|2112.3|2106.3|2111.5|2105.5|2112.3|2106.3|2110.1|2104.1|30
1689237000000|2023-07-13 08:30:00|2111.6|2105.6|2113.9|2107.9|2114|2108|2111.6|2105.6|26
1689237300000|2023-07-13 08:35:00|2113.6|2107.6|2113.4|2107.4|2113.9|2107.9|2113|2107|19
1689237600000|2023-07-13 08:40:00|2113.1|2107.1|2111.3|2105.3|2113.9|2107.9|2109.8|2103.8|29
1689237900000|2023-07-13 08:45:00|2111.1|2105.1|2112.3|2106.3|2112.3|2106.3|2111|2105|13
1689238200000|2023-07-13 08:50:00|2113|2107|2109.6|2103.6|2113|2107|2108.5|2102.5|38
1689238500000|2023-07-13 08:55:00|2109.9|2103.9|2111.6|2105.6|2112.4|2106.4|2109.9|2103.9|17
1689238800000|2023-07-13 09:00:00|2111.5|2105.5|2112|2106|2112.6|2106.6|2111|2105|25
1689239100000|2023-07-13 09:05:00|2111.9|2105.9|2112.1|2106.1|2112.1|2106.1|2111.1|2105.1|11
1689239400000|2023-07-13 09:10:00|2112|2106|2112|2106|2112.1|2106.1|2111.1|2105.1|12
1689239700000|2023-07-13 09:15:00|2112.1|2106.1|2111.6|2105.6|2112.5|2106.5|2110.4|2104.4|25
1689240000000|2023-07-13 09:20:00|2111.5|2105.5|2111.1|2105.1|2112.1|2106.1|2111.1|2105.1|30
1689240300000|2023-07-13 09:25:00|2111.4|2105.4|2109.7|2103.7|2111.5|2105.5|2109.5|2103.5|15
1689240600000|2023-07-13 09:30:00|2109.9|2103.9|2109.5|2103.5|2110.3|2104.3|2109|2103|21
1689240900000|2023-07-13 09:35:00|2109.8|2103.8|2109.5|2103.5|2109.8|2103.8|2108.5|2102.5|15
1689241200000|2023-07-13 09:40:00|2109.4|2103.4|2109.5|2103.5|2109.8|2103.8|2109.1|2103.1|6
1689241500000|2023-07-13 09:45:00|2109.3|2103.3|2109.3|2103.3|2109.3|2103.3|2109|2103|3
1689241800000|2023-07-13 09:50:00|2109|2103|2110.3|2104.3|2110.3|2104.3|2109|2103|6
1689242100000|2023-07-13 09:55:00|2110.5|2104.5|2110.5|2104.5|2110.8|2104.8|2109.6|2103.6|23
1689242400000|2023-07-13 10:00:00|2110.9|2104.9|2111.5|2105.5|2111.8|2105.8|2110.9|2104.9|13
1689242700000|2023-07-13 10:05:00|2111.8|2105.8|2111.1|2105.1|2112.8|2106.8|2111.1|2105.1|23
1689243000000|2023-07-13 10:10:00|2111|2105|2112.5|2106.5|2112.5|2106.5|2110.1|2104.1|19
1689243300000|2023-07-13 10:15:00|2112.3|2106.3|2111.5|2105.5|2112.3|2106.3|2111.5|2105.5|6
1689243600000|2023-07-13 10:20:00|2111.8|2105.8|2112.8|2106.8|2112.8|2106.8|2111.8|2105.8|5
1689243900000|2023-07-13 10:25:00|2113|2107|2112.8|2106.8|2113|2107|2112.8|2106.8|2
1689244200000|2023-07-13 10:30:00|2113.1|2107.1|2114.7|2108.7|2115.5|2109.5|2113.1|2107.1|31
1689244500000|2023-07-13 10:35:00|2114.8|2108.8|2117.7|2111.7|2117.8|2111.8|2114.6|2108.6|28
1689244800000|2023-07-13 10:40:00|2117.3|2111.3|2117.6|2111.6|2119|2113|2116.3|2110.3|47
1689245100000|2023-07-13 10:45:00|2117.5|2111.5|2117|2111|2118.6|2112.6|2115.4|2109.4|38
1689245400000|2023-07-13 10:50:00|2117.1|2111.1|2117|2111|2118.5|2112.5|2117|2111|23
1689245700000|2023-07-13 10:55:00|2117.3|2111.3|2120.5|2114.5|2120.5|2114.5|2117.3|2111.3|21
1689246000000|2023-07-13 11:00:00|2120.4|2114.4|2119.6|2113.6|2120.5|2114.5|2118|2112|28
1689246300000|2023-07-13 11:05:00|2119.9|2113.9|2118.3|2112.3|2120.2|2114.2|2117.7|2111.7|46
1689246600000|2023-07-13 11:10:00|2118.4|2112.4|2118|2112|2119.4|2113.4|2117.3|2111.3|22
1689246900000|2023-07-13 11:15:00|2117.8|2111.8|2118.7|2112.7|2118.7|2112.7|2117.4|2111.4|20
1689247200000|2023-07-13 11:20:00|2118.9|2112.9|2118|2112|2118.9|2112.9|2118|2112|17
1689247500000|2023-07-13 11:25:00|2117.9|2111.9|2117|2111|2117.9|2111.9|2117|2111|10
1689247800000|2023-07-13 11:30:00|2117.1|2111.1|2116.8|2110.8|2117.5|2111.5|2116.8|2110.8|6
1689248100000|2023-07-13 11:35:00|2117|2111|2117.5|2111.5|2117.5|2111.5|2116.3|2110.3|14
1689248400000|2023-07-13 11:40:00|2117.6|2111.6|2116.7|2110.7|2118|2112|2115.5|2109.5|24
1689248700000|2023-07-13 11:45:00|2116.9|2110.9|2114|2108|2117.1|2111.1|2113.6|2107.6|38
1689249000000|2023-07-13 11:50:00|2114.1|2108.1|2110.9|2104.9|2114.2|2108.2|2110.9|2104.9|36
1689249300000|2023-07-13 11:55:00|2110.6|2104.6|2114|2108|2114|2108|2110.6|2104.6|42
1689249600000|2023-07-13 12:00:00|2113.9|2107.9|2114|2108|2115|2109|2111.5|2105.5|49
1689249900000|2023-07-13 12:05:00|2114.2|2108.2|2115.6|2109.6|2115.9|2109.9|2114.2|2108.2|30
1689250200000|2023-07-13 12:10:00|2115.9|2109.9|2116.2|2110.2|2116.4|2110.4|2115.9|2109.9|9
1689250500000|2023-07-13 12:15:00|2116.1|2110.1|2116.2|2110.2|2116.2|2110.2|2116.1|2110.1|4
1689250800000|2023-07-13 12:20:00|2115.9|2109.9|2115.4|2109.4|2118.5|2112.5|2115.4|2109.4|39
1689251100000|2023-07-13 12:25:00|2115.6|2109.6|2116.4|2110.4|2116.9|2110.9|2115.4|2109.4|27
1689251400000|2023-07-13 12:30:00|2116.1|2110.1|2112|2106|2117.9|2111.9|2111.5|2105.5|83
1689251700000|2023-07-13 12:35:00|2111.9|2105.9|2111.5|2105.5|2115.7|2109.7|2110.9|2104.9|63
1689252000000|2023-07-13 12:40:00|2111.2|2105.2|2113.4|2107.4|2114|2108|2110.5|2104.5|39
1689252300000|2023-07-13 12:45:00|2113.1|2107.1|2113.2|2107.2|2113.4|2107.4|2111.9|2105.9|38
1689252600000|2023-07-13 12:50:00|2114.2|2108.2|2112.6|2106.6|2114.6|2108.6|2112|2106|22
1689252900000|2023-07-13 12:55:00|2112.9|2106.9|2112.4|2106.4|2113.9|2107.9|2111.9|2105.9|39
1689253200000|2023-07-13 13:00:00|2112.1|2106.1|2104.5|2098.5|2112.1|2106.1|2104.4|2098.4|119
1689253500000|2023-07-13 13:05:00|2104.4|2098.4|2106.9|2100.9|2109.7|2103.7|2104.1|2098.1|63
1689253800000|2023-07-13 13:10:00|2106.6|2100.6|2110.1|2104.1|2110.9|2104.9|2105.7|2099.7|61
1689254100000|2023-07-13 13:15:00|2110|2104|2111.5|2105.5|2111.5|2105.5|2109.1|2103.1|41
1689254400000|2023-07-13 13:20:00|2111.6|2105.6|2113|2107|2113.5|2107.5|2111.6|2105.6|41
1689254700000|2023-07-13 13:25:00|2112.9|2106.9|2114.5|2108.5|2114.9|2108.9|2112.7|2106.7|21
1689255000000|2023-07-13 13:30:00|2114.6|2108.6|2113.5|2107.5|2115.1|2109.1|2113.1|2107.1|24
1689255300000|2023-07-13 13:35:00|2113.7|2107.7|2113|2107|2114.5|2108.5|2112.1|2106.1|28
1689255600000|2023-07-13 13:40:00|2113.2|2107.2|2113|2107|2114.7|2108.7|2113|2107|17
1689255900000|2023-07-13 13:45:00|2113.1|2107.1|2116.7|2110.7|2116.9|2110.9|2113.1|2107.1|55
1689256200000|2023-07-13 13:50:00|2116.6|2110.6|2120.5|2114.5|2120.6|2114.6|2116.6|2110.6|61
1689256500000|2023-07-13 13:55:00|2120.6|2114.6|2120.2|2114.2|2122.5|2116.5|2119.5|2113.5|66
1689256800000|2023-07-13 14:00:00|2120|2114|2120.7|2114.7|2121|2115|2119.2|2113.2|56
1689257100000|2023-07-13 14:05:00|2120.5|2114.5|2120.5|2114.5|2121.5|2115.5|2119.3|2113.3|37
1689257400000|2023-07-13 14:10:00|2120.6|2114.6|2120|2114|2121.2|2115.2|2118.1|2112.1|59
1689257700000|2023-07-13 14:15:00|2120.1|2114.1|2119.7|2113.7|2120.5|2114.5|2118.7|2112.7|45
1689258000000|2023-07-13 14:20:00|2119.5|2113.5|2120.6|2114.6|2121|2115|2119|2113|41
1689258300000|2023-07-13 14:25:00|2120.5|2114.5|2118.9|2112.9|2120.9|2114.9|2118.6|2112.6|39
1689258600000|2023-07-13 14:30:00|2118.6|2112.6|2122|2116|2122|2116|2118.6|2112.6|29
1689258900000|2023-07-13 14:35:00|2122.1|2116.1|2121.8|2115.8|2122.3|2116.3|2121.3|2115.3|15
1689259200000|2023-07-13 14:40:00|2121.5|2115.5|2122.3|2116.3|2122.3|2116.3|2121.3|2115.3|13
1689259500000|2023-07-13 14:45:00|2122|2116|2122.5|2116.5|2122.5|2116.5|2121|2115|15
1689259800000|2023-07-13 14:50:00|2122.4|2116.4|2123.5|2117.5|2123.6|2117.6|2122|2116|22
1689260100000|2023-07-13 14:55:00|2123.6|2117.6|2127.5|2121.5|2127.5|2121.5|2123.6|2117.6|27
1689260400000|2023-07-13 15:00:00|2127.3|2121.3|2124.1|2118.1|2127.8|2121.8|2124.1|2118.1|43
1689260700000|2023-07-13 15:05:00|2124.4|2118.4|2125|2119|2126.5|2120.5|2124.4|2118.4|40
1689261000000|2023-07-13 15:10:00|2124.9|2118.9|2126.1|2120.1|2126.1|2120.1|2122.4|2116.4|45
1689261300000|2023-07-13 15:15:00|2126.4|2120.4|2131.3|2125.3|2132.5|2126.5|2126|2120|103
1689261600000|2023-07-13 15:20:00|2131.6|2125.6|2131.4|2125.4|2131.8|2125.8|2129.8|2123.8|40
1689261900000|2023-07-13 15:25:00|2131.6|2125.6|2132.3|2126.3|2132.5|2126.5|2131.5|2125.5|15
1689262200000|2023-07-13 15:30:00|2132.1|2126.1|2130.3|2124.3|2132.1|2126.1|2130.3|2124.3|28
1689262500000|2023-07-13 15:35:00|2130.5|2124.5|2129.8|2123.8|2130.5|2124.5|2129.8|2123.8|8
1689262800000|2023-07-13 15:40:00|2129.5|2123.5|2128.5|2122.5|2129.5|2123.5|2128.3|2122.3|21
1689263100000|2023-07-13 15:45:00|2128.6|2122.6|2129.6|2123.6|2131.1|2125.1|2128.6|2122.6|23
1689263400000|2023-07-13 15:50:00|2129.5|2123.5|2128.5|2122.5|2129.8|2123.8|2128.5|2122.5|12
1689263700000|2023-07-13 15:55:00|2128.3|2122.3|2126.8|2120.8|2128.3|2122.3|2126.8|2120.8|13
1689264000000|2023-07-13 16:00:00|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|2125.9|2119.9|12
1689264300000|2023-07-13 16:05:00|2126.5|2120.5|2126.8|2120.8|2126.8|2120.8|2126.3|2120.3|10
1689264600000|2023-07-13 16:10:00|2126.5|2120.5|2127.4|2121.4|2127.8|2121.8|2126.5|2120.5|10
1689264900000|2023-07-13 16:15:00|2127.1|2121.1|2127.5|2121.5|2127.5|2121.5|2126.9|2120.9|12
1689265200000|2023-07-13 16:20:00|2127.6|2121.6|2127.5|2121.5|2127.8|2121.8|2127.5|2121.5|3
1689265500000|2023-07-13 16:25:00|2127.4|2121.4|2127.4|2121.4|2127.4|2121.4|2127.1|2121.1|3
1689266100000|2023-07-13 16:35:00|2127.6|2121.6|2126.9|2120.9|2127.6|2121.6|2126.9|2120.9|4
1689266400000|2023-07-13 16:40:00|2127.1|2121.1|2126.4|2120.4|2127.1|2121.1|2126.4|2120.4|7
1689266700000|2023-07-13 16:45:00|2126.1|2120.1|2124.1|2118.1|2126.4|2120.4|2124|2118|13
1689267000000|2023-07-13 16:50:00|2124.4|2118.4|2123.5|2117.5|2125.4|2119.4|2122.6|2116.6|23
1689267300000|2023-07-13 16:55:00|2123.3|2117.3|2125.3|2119.3|2125.8|2119.8|2123.3|2117.3|25
1689267600000|2023-07-13 17:00:00|2125.1|2119.1|2122.8|2116.8|2125.1|2119.1|2122.8|2116.8|13
1689267900000|2023-07-13 17:05:00|2122.9|2116.9|2123.3|2117.3|2124.1|2118.1|2122.9|2116.9|13
1689268200000|2023-07-13 17:10:00|2123|2117|2122.5|2116.5|2123|2117|2122.5|2116.5|6
1689268500000|2023-07-13 17:15:00|2121.4|2115.4|2121.3|2115.3|2121.4|2115.4|2120.8|2114.8|12
1689268800000|2023-07-13 17:20:00|2121.4|2115.4|2121.3|2115.3|2121.4|2115.4|2121.3|2115.3|2
1689269100000|2023-07-13 17:25:00|2121.4|2115.4|2122.4|2116.4|2122.4|2116.4|2121.4|2115.4|5
1689269400000|2023-07-13 17:30:00|2122.3|2116.3|2121.8|2115.8|2122.3|2116.3|2121.6|2115.6|5
1689269700000|2023-07-13 17:35:00|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|2120.5|2114.5|12
1689270000000|2023-07-13 17:40:00|2121.9|2115.9|2122.3|2116.3|2123.5|2117.5|2121.9|2115.9|13
1689270300000|2023-07-13 17:45:00|2122.4|2116.4|2122.3|2116.3|2122.8|2116.8|2122|2116|5
1689270600000|2023-07-13 17:50:00|2122.1|2116.1|2121.8|2115.8|2122.1|2116.1|2121.6|2115.6|6
1689270900000|2023-07-13 17:55:00|2122.1|2116.1|2121.5|2115.5|2122.8|2116.8|2120.5|2114.5|17
1689292800000|2023-07-14 00:00:00|2123.8|2117.8|2123.5|2117.5|2123.8|2117.8|2123.5|2117.5|2
1689293700000|2023-07-14 00:15:00|2123.4|2117.4|2121.3|2115.3|2123.4|2117.4|2121.3|2115.3|6
1689294000000|2023-07-14 00:20:00|2121|2115|2121.3|2115.3|2121.3|2115.3|2121|2115|2
1689294900000|2023-07-14 00:35:00|2121|2115|2120.5|2114.5|2121|2115|2119.8|2113.8|6
1689295500000|2023-07-14 00:45:00|2121|2115|2121.5|2115.5|2121.5|2115.5|2121|2115|2
1689296100000|2023-07-14 00:55:00|2121.8|2115.8|2121.8|2115.8|2122|2116|2121.8|2115.8|3
1689296400000|2023-07-14 01:00:00|2121.5|2115.5|2122|2116|2122.8|2116.8|2120.8|2114.8|11
1689296700000|2023-07-14 01:05:00|2121.8|2115.8|2121.5|2115.5|2122.3|2116.3|2121.5|2115.5|8
1689297000000|2023-07-14 01:10:00|2121.3|2115.3|2121.5|2115.5|2121.5|2115.5|2121.3|2115.3|2
1689297300000|2023-07-14 01:15:00|2121.8|2115.8|2121.8|2115.8|2123.5|2117.5|2121.8|2115.8|10
1689297600000|2023-07-14 01:20:00|2121.5|2115.5|2120.3|2114.3|2121.5|2115.5|2118.5|2112.5|11
1689297900000|2023-07-14 01:25:00|2120.5|2114.5|2121.5|2115.5|2121.8|2115.8|2120.5|2114.5|7
1689298200000|2023-07-14 01:30:00|2122|2116|2121.3|2115.3|2123.5|2117.5|2120.5|2114.5|22
1689298500000|2023-07-14 01:35:00|2121|2115|2121.5|2115.5|2121.5|2115.5|2120.3|2114.3|11
1689298800000|2023-07-14 01:40:00|2121.8|2115.8|2122.3|2116.3|2122.3|2116.3|2121|2115|16
1689299100000|2023-07-14 01:45:00|2122.5|2116.5|2121.3|2115.3|2122.8|2116.8|2121|2115|14
1689299400000|2023-07-14 01:50:00|2121.4|2115.4|2123|2117|2123|2117|2121.3|2115.3|12
1689299700000|2023-07-14 01:55:00|2122.8|2116.8|2124|2118|2124.3|2118.3|2122.8|2116.8|17
1689300000000|2023-07-14 02:00:00|2123.8|2117.8|2125.5|2119.5|2125.5|2119.5|2123.8|2117.8|6
1689300300000|2023-07-14 02:05:00|2125.8|2119.8|2126|2120|2126.3|2120.3|2125.8|2119.8|4
1689300600000|2023-07-14 02:10:00|2126.3|2120.3|2123.8|2117.8|2126.3|2120.3|2123.8|2117.8|9
1689300900000|2023-07-14 02:15:00|2123.7|2117.7|2123.5|2117.5|2123.8|2117.8|2123.5|2117.5|3
1689301200000|2023-07-14 02:20:00|2124|2118|2123.5|2117.5|2124.3|2118.3|2123.5|2117.5|5
1689301500000|2023-07-14 02:25:00|2123.8|2117.8|2123.5|2117.5|2123.8|2117.8|2123.5|2117.5|2
1689301800000|2023-07-14 02:30:00|2123.8|2117.8|2123.8|2117.8|2125|2119|2123|2117|14
1689302100000|2023-07-14 02:35:00|2124|2118|2124.8|2118.8|2124.8|2118.8|2124|2118|4
1689302400000|2023-07-14 02:40:00|2125|2119|2125.3|2119.3|2125.3|2119.3|2125|2119|2
1689302700000|2023-07-14 02:45:00|2125.5|2119.5|2127.5|2121.5|2127.5|2121.5|2125.3|2119.3|13
1689303000000|2023-07-14 02:50:00|2127.3|2121.3|2126.8|2120.8|2127.3|2121.3|2126.3|2120.3|5
1689303300000|2023-07-14 02:55:00|2127|2121|2127|2121|2127|2121|2126.8|2120.8|3
1689303600000|2023-07-14 03:00:00|2127.3|2121.3|2127.5|2121.5|2127.5|2121.5|2127|2121|4
1689303900000|2023-07-14 03:05:00|2127|2121|2126.8|2120.8|2127|2121|2126.8|2120.8|4
1689305100000|2023-07-14 03:25:00|2127|2121|2127|2121|2127|2121|2127|2121|1
1689306300000|2023-07-14 03:45:00|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|1
1689306600000|2023-07-14 03:50:00|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|1
1689306900000|2023-07-14 03:55:00|2127|2121|2126.3|2120.3|2127|2121|2126|2120|5
1689307200000|2023-07-14 04:00:00|2126.5|2120.5|2126|2120|2126.5|2120.5|2126|2120|3
1689307500000|2023-07-14 04:05:00|2126.3|2120.3|2125.8|2119.8|2126.3|2120.3|2125.8|2119.8|3
1689308100000|2023-07-14 04:15:00|2126|2120|2126.3|2120.3|2126.3|2120.3|2125.8|2119.8|4
1689308400000|2023-07-14 04:20:00|2126.5|2120.5|2126.8|2120.8|2126.8|2120.8|2126.5|2120.5|2
1689308700000|2023-07-14 04:25:00|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|2126.3|2120.3|3
1689309000000|2023-07-14 04:30:00|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|1
1689309300000|2023-07-14 04:35:00|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|1
1689309600000|2023-07-14 04:40:00|2126.8|2120.8|2127.3|2121.3|2127.3|2121.3|2126.8|2120.8|3
1689309900000|2023-07-14 04:45:00|2127|2121|2127|2121|2127|2121|2126.8|2120.8|3
1689310200000|2023-07-14 04:50:00|2127.3|2121.3|2126.5|2120.5|2127.3|2121.3|2126.5|2120.5|3
1689310500000|2023-07-14 04:55:00|2126.3|2120.3|2125.8|2119.8|2126.3|2120.3|2125.8|2119.8|3
1689310800000|2023-07-14 05:00:00|2125.5|2119.5|2125.5|2119.5|2125.5|2119.5|2124.8|2118.8|9
1689311100000|2023-07-14 05:05:00|2125.8|2119.8|2125.8|2119.8|2125.8|2119.8|2125.8|2119.8|1
1689311400000|2023-07-14 05:10:00|2126.3|2120.3|2126.5|2120.5|2126.5|2120.5|2126.3|2120.3|2
1689311700000|2023-07-14 05:15:00|2126.3|2120.3|2125.3|2119.3|2126.3|2120.3|2125.3|2119.3|5
1689312000000|2023-07-14 05:20:00|2125|2119|2124.3|2118.3|2125|2119|2124.3|2118.3|4
1689312300000|2023-07-14 05:25:00|2124|2118|2123|2117|2124|2118|2122.3|2116.3|10
1689312600000|2023-07-14 05:30:00|2123.3|2117.3|2124.5|2118.5|2125.3|2119.3|2123.3|2117.3|17
1689312900000|2023-07-14 05:35:00|2124.3|2118.3|2124.8|2118.8|2124.8|2118.8|2123.8|2117.8|8
1689313200000|2023-07-14 05:40:00|2124.3|2118.3|2124|2118|2124.5|2118.5|2123.5|2117.5|12
1689313500000|2023-07-14 05:45:00|2123.8|2117.8|2125.3|2119.3|2125.3|2119.3|2123.8|2117.8|6
1689313800000|2023-07-14 05:50:00|2125.5|2119.5|2125.8|2119.8|2125.8|2119.8|2125|2119|7
1689314100000|2023-07-14 05:55:00|2126.3|2120.3|2127.3|2121.3|2127.3|2121.3|2126.3|2120.3|9
1689314400000|2023-07-14 06:00:00|2127.5|2121.5|2129.5|2123.5|2129.5|2123.5|2127.3|2121.3|14
1689314700000|2023-07-14 06:05:00|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|2129.5|2123.5|3
1689315000000|2023-07-14 06:10:00|2129.5|2123.5|2128.8|2122.8|2129.8|2123.8|2128.8|2122.8|12
1689315300000|2023-07-14 06:15:00|2128.6|2122.6|2127.5|2121.5|2128.8|2122.8|2127.3|2121.3|9
1689315600000|2023-07-14 06:20:00|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|1
1689315900000|2023-07-14 06:25:00|2127|2121|2127|2121|2127|2121|2127|2121|1
1689316200000|2023-07-14 06:30:00|2127.3|2121.3|2122|2116|2127.8|2121.8|2121.3|2115.3|27
1689316500000|2023-07-14 06:35:00|2122.3|2116.3|2123|2117|2123|2117|2119.8|2113.8|27
1689316800000|2023-07-14 06:40:00|2123.3|2117.3|2124.3|2118.3|2125|2119|2123.3|2117.3|16
1689317100000|2023-07-14 06:45:00|2124|2118|2121.8|2115.8|2124|2118|2121.8|2115.8|11
1689317400000|2023-07-14 06:50:00|2121.5|2115.5|2122.5|2116.5|2123.3|2117.3|2121.5|2115.5|15
1689317700000|2023-07-14 06:55:00|2122.4|2116.4|2116.8|2110.8|2122.5|2116.5|2116.8|2110.8|42
1689318000000|2023-07-14 07:00:00|2116.6|2110.6|2112|2106|2118.5|2112.5|2111.5|2105.5|80
1689318300000|2023-07-14 07:05:00|2111.5|2105.5|2114|2108|2116.7|2110.7|2110.5|2104.5|64
1689318600000|2023-07-14 07:10:00|2113.9|2107.9|2113.5|2107.5|2114|2108|2113.3|2107.3|13
1689318900000|2023-07-14 07:15:00|2113.4|2107.4|2109.9|2103.9|2113.4|2107.4|2109.6|2103.6|35
1689319200000|2023-07-14 07:20:00|2109.6|2103.6|2110.1|2104.1|2111.4|2105.4|2108.5|2102.5|32
1689319500000|2023-07-14 07:25:00|2110.4|2104.4|2111|2105|2112.1|2106.1|2110.1|2104.1|29
1689319800000|2023-07-14 07:30:00|2110.6|2104.6|2108|2102|2110.6|2104.6|2107.8|2101.8|20
1689320100000|2023-07-14 07:35:00|2107.9|2101.9|2107.5|2101.5|2107.9|2101.9|2107.4|2101.4|6
1689320400000|2023-07-14 07:40:00|2107.6|2101.6|2106.5|2100.5|2110.4|2104.4|2106.5|2100.5|28
1689320700000|2023-07-14 07:45:00|2106.6|2100.6|2109.3|2103.3|2109.5|2103.5|2106.6|2100.6|20
1689321000000|2023-07-14 07:50:00|2109.5|2103.5|2110.3|2104.3|2111.5|2105.5|2109|2103|25
1689321300000|2023-07-14 07:55:00|2110|2104|2111.5|2105.5|2111.5|2105.5|2109.9|2103.9|28
1689321600000|2023-07-14 08:00:00|2111.4|2105.4|2116|2110|2116.4|2110.4|2111|2105|45
1689321900000|2023-07-14 08:05:00|2116.1|2110.1|2118.9|2112.9|2120.5|2114.5|2116.1|2110.1|66
1689322200000|2023-07-14 08:10:00|2118.7|2112.7|2119.1|2113.1|2119.1|2113.1|2117.3|2111.3|26
1689322500000|2023-07-14 08:15:00|2119|2113|2119.1|2113.1|2121.5|2115.5|2119|2113|40
1689322800000|2023-07-14 08:20:00|2118.9|2112.9|2118.5|2112.5|2119.5|2113.5|2118.5|2112.5|19
1689323100000|2023-07-14 08:25:00|2118.6|2112.6|2118.5|2112.5|2119|2113|2118.5|2112.5|6
1689323400000|2023-07-14 08:30:00|2118.8|2112.8|2117.9|2111.9|2118.8|2112.8|2117.5|2111.5|21
1689323700000|2023-07-14 08:35:00|2118|2112|2119.3|2113.3|2120.4|2114.4|2117.8|2111.8|27
1689324000000|2023-07-14 08:40:00|2119.5|2113.5|2119.8|2113.8|2120|2114|2119.5|2113.5|6
1689324300000|2023-07-14 08:45:00|2120.3|2114.3|2118.3|2112.3|2120.8|2114.8|2118.3|2112.3|8
1689324600000|2023-07-14 08:50:00|2118.6|2112.6|2119.1|2113.1|2120|2114|2118.6|2112.6|8
1689324900000|2023-07-14 08:55:00|2119.4|2113.4|2119.3|2113.3|2119.5|2113.5|2118.5|2112.5|15
1689325200000|2023-07-14 09:00:00|2119.5|2113.5|2119.5|2113.5|2119.8|2113.8|2118.5|2112.5|26
1689325500000|2023-07-14 09:05:00|2119.6|2113.6|2121.2|2115.2|2121.9|2115.9|2119.6|2113.6|28
1689325800000|2023-07-14 09:10:00|2121.5|2115.5|2121.6|2115.6|2122.5|2116.5|2121.5|2115.5|10
1689326100000|2023-07-14 09:15:00|2121.5|2115.5|2122.4|2116.4|2122.4|2116.4|2121.5|2115.5|8
1689326400000|2023-07-14 09:20:00|2122.1|2116.1|2121.5|2115.5|2122.5|2116.5|2121.5|2115.5|18
1689326700000|2023-07-14 09:25:00|2121.4|2115.4|2121.1|2115.1|2122.5|2116.5|2120.5|2114.5|20
1689327000000|2023-07-14 09:30:00|2121.4|2115.4|2122.2|2116.2|2122.7|2116.7|2121.1|2115.1|30
1689327300000|2023-07-14 09:35:00|2122.5|2116.5|2121.1|2115.1|2122.5|2116.5|2120.5|2114.5|20
1689327600000|2023-07-14 09:40:00|2121|2115|2121.1|2115.1|2121.5|2115.5|2119.9|2113.9|20
1689327900000|2023-07-14 09:45:00|2121.4|2115.4|2120.2|2114.2|2121.5|2115.5|2119.5|2113.5|23
1689328200000|2023-07-14 09:50:00|2120.5|2114.5|2121.7|2115.7|2121.7|2115.7|2120.1|2114.1|26
1689328500000|2023-07-14 09:55:00|2122.2|2116.2|2121.7|2115.7|2122.5|2116.5|2121.2|2115.2|12
1689328800000|2023-07-14 10:00:00|2121.6|2115.6|2122.5|2116.5|2122.7|2116.7|2120.6|2114.6|31
1689329100000|2023-07-14 10:05:00|2122.6|2116.6|2124.4|2118.4|2124.8|2118.8|2122.6|2116.6|30
1689329400000|2023-07-14 10:10:00|2124.3|2118.3|2123.4|2117.4|2124.4|2118.4|2123.4|2117.4|23
1689329700000|2023-07-14 10:15:00|2123.1|2117.1|2123.6|2117.6|2123.8|2117.8|2123|2117|24
1689330000000|2023-07-14 10:20:00|2123.5|2117.5|2123.2|2117.2|2123.8|2117.8|2122.7|2116.7|26
1689330300000|2023-07-14 10:25:00|2122.7|2116.7|2122.6|2116.6|2122.7|2116.7|2121|2115|45
1689330600000|2023-07-14 10:30:00|2122.7|2116.7|2124.3|2118.3|2124.9|2118.9|2122.3|2116.3|44
1689330900000|2023-07-14 10:35:00|2124.5|2118.5|2125.1|2119.1|2125.2|2119.2|2124|2118|16
1689331200000|2023-07-14 10:40:00|2125|2119|2125|2119|2125.3|2119.3|2124.5|2118.5|19
1689331500000|2023-07-14 10:45:00|2124.9|2118.9|2124.8|2118.8|2124.9|2118.9|2124.2|2118.2|21
1689331800000|2023-07-14 10:50:00|2125|2119|2122.9|2116.9|2125.6|2119.6|2122.9|2116.9|37
1689332100000|2023-07-14 10:55:00|2123.4|2117.4|2123.8|2117.8|2123.8|2117.8|2123.4|2117.4|7
1689332400000|2023-07-14 11:00:00|2123.9|2117.9|2123.8|2117.8|2125.3|2119.3|2123.3|2117.3|24
1689332700000|2023-07-14 11:05:00|2124|2118|2125.3|2119.3|2125.3|2119.3|2124|2118|17
1689333000000|2023-07-14 11:10:00|2125.2|2119.2|2121.6|2115.6|2125.2|2119.2|2121|2115|40
1689333300000|2023-07-14 11:15:00|2121.5|2115.5|2119|2113|2121.5|2115.5|2117.8|2111.8|49
1689333600000|2023-07-14 11:20:00|2118.9|2112.9|2116.5|2110.5|2118.9|2112.9|2116.5|2110.5|31
1689333900000|2023-07-14 11:25:00|2116.7|2110.7|2114.7|2108.7|2118.4|2112.4|2114.7|2108.7|30
1689334200000|2023-07-14 11:30:00|2115|2109|2114.4|2108.4|2116.2|2110.2|2114.2|2108.2|32
1689334500000|2023-07-14 11:35:00|2114.5|2108.5|2120.1|2114.1|2120.4|2114.4|2114.5|2108.5|52
1689334800000|2023-07-14 11:40:00|2120.5|2114.5|2123.1|2117.1|2125|2119|2120|2114|43
1689335100000|2023-07-14 11:45:00|2123|2117|2122.5|2116.5|2123.2|2117.2|2121|2115|35
1689335400000|2023-07-14 11:50:00|2122.2|2116.2|2124|2118|2125.7|2119.7|2122.2|2116.2|55
1689335700000|2023-07-14 11:55:00|2124.1|2118.1|2121.9|2115.9|2124.5|2118.5|2120.5|2114.5|31
1689336000000|2023-07-14 12:00:00|2121.6|2115.6|2122.5|2116.5|2122.5|2116.5|2118.2|2112.2|37
1689336300000|2023-07-14 12:05:00|2122.6|2116.6|2122.7|2116.7|2124.5|2118.5|2122.5|2116.5|24
1689336600000|2023-07-14 12:10:00|2123|2117|2125.6|2119.6|2125.6|2119.6|2123|2117|26
1689336900000|2023-07-14 12:15:00|2125.7|2119.7|2125.8|2119.8|2125.9|2119.9|2125.2|2119.2|13
1689337200000|2023-07-14 12:20:00|2126|2120|2123.6|2117.6|2126|2120|2123.4|2117.4|16
1689337500000|2023-07-14 12:25:00|2123.7|2117.7|2124.6|2118.6|2124.6|2118.6|2123.7|2117.7|8
1689337800000|2023-07-14 12:30:00|2124.7|2118.7|2125.1|2119.1|2125.4|2119.4|2124.7|2118.7|12
1689338100000|2023-07-14 12:35:00|2125|2119|2122.1|2116.1|2125.1|2119.1|2121.1|2115.1|41
1689338400000|2023-07-14 12:40:00|2122.4|2116.4|2125|2119|2125|2119|2122.4|2116.4|21
1689338700000|2023-07-14 12:45:00|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|2125|2119|5
1689339000000|2023-07-14 12:50:00|2125.5|2119.5|2125.8|2119.8|2125.8|2119.8|2125|2119|12
1689339300000|2023-07-14 12:55:00|2126|2120|2126.7|2120.7|2127.8|2121.8|2126|2120|46
1689339600000|2023-07-14 13:00:00|2126.5|2120.5|2122|2116|2126.5|2120.5|2119.2|2113.2|134
1689339900000|2023-07-14 13:05:00|2121.7|2115.7|2123.4|2117.4|2124.4|2118.4|2121.7|2115.7|69
1689340200000|2023-07-14 13:10:00|2123.5|2117.5|2122.9|2116.9|2125.5|2119.5|2122.9|2116.9|43
1689340500000|2023-07-14 13:15:00|2123|2117|2123|2117|2123.5|2117.5|2122|2116|36
1689340800000|2023-07-14 13:20:00|2123.1|2117.1|2127.7|2121.7|2127.7|2121.7|2123.1|2117.1|61
1689341100000|2023-07-14 13:25:00|2128|2122|2131.5|2125.5|2131.5|2125.5|2128|2122|48
1689341400000|2023-07-14 13:30:00|2131.6|2125.6|2132.5|2126.5|2133.7|2127.7|2131.6|2125.6|64
1689341700000|2023-07-14 13:35:00|2132.1|2126.1|2129.1|2123.1|2132.1|2126.1|2127.4|2121.4|65
1689342000000|2023-07-14 13:40:00|2129|2123|2129.4|2123.4|2129.5|2123.5|2127.1|2121.1|46
1689342300000|2023-07-14 13:45:00|2129.2|2123.2|2130.6|2124.6|2132.3|2126.3|2129.1|2123.1|60
1689342600000|2023-07-14 13:50:00|2130.7|2124.7|2130.8|2124.8|2132.1|2126.1|2130|2124|22
1689342900000|2023-07-14 13:55:00|2130.9|2124.9|2130.7|2124.7|2132.7|2126.7|2130.7|2124.7|14
1689343200000|2023-07-14 14:00:00|2130.8|2124.8|2130.4|2124.4|2130.9|2124.9|2127.6|2121.6|124
1689343500000|2023-07-14 14:05:00|2130.2|2124.2|2130.6|2124.6|2130.6|2124.6|2126.9|2120.9|77
1689343800000|2023-07-14 14:10:00|2130.5|2124.5|2130.3|2124.3|2132|2126|2130.3|2124.3|29
1689344100000|2023-07-14 14:15:00|2130.5|2124.5|2130.3|2124.3|2131.1|2125.1|2130.3|2124.3|14
1689344400000|2023-07-14 14:20:00|2130.5|2124.5|2131|2125|2131.6|2125.6|2130.3|2124.3|34
1689344700000|2023-07-14 14:25:00|2131.1|2125.1|2132.4|2126.4|2132.5|2126.5|2131|2125|26
1689345000000|2023-07-14 14:30:00|2132.2|2126.2|2132.8|2126.8|2133.4|2127.4|2132.1|2126.1|30
1689345300000|2023-07-14 14:35:00|2133|2127|2133.5|2127.5|2133.5|2127.5|2132.3|2126.3|29
1689345600000|2023-07-14 14:40:00|2133.6|2127.6|2130.3|2124.3|2133.6|2127.6|2130.3|2124.3|52
1689345900000|2023-07-14 14:45:00|2130.2|2124.2|2129.4|2123.4|2130.3|2124.3|2129|2123|35
1689346200000|2023-07-14 14:50:00|2129.3|2123.3|2128.9|2122.9|2130.2|2124.2|2128.5|2122.5|36
1689346500000|2023-07-14 14:55:00|2129|2123|2132|2126|2132.6|2126.6|2129|2123|74
1689346800000|2023-07-14 15:00:00|2131.8|2125.8|2130.6|2124.6|2131.9|2125.9|2129.7|2123.7|28
1689347100000|2023-07-14 15:05:00|2130.4|2124.4|2131.4|2125.4|2132.1|2126.1|2127.5|2121.5|46
1689347400000|2023-07-14 15:10:00|2131.3|2125.3|2127.2|2121.2|2131.6|2125.6|2127.2|2121.2|41
1689347700000|2023-07-14 15:15:00|2127.4|2121.4|2125.9|2119.9|2129.1|2123.1|2124.1|2118.1|218
1689348000000|2023-07-14 15:20:00|2125.8|2119.8|2125.2|2119.2|2125.8|2119.8|2124.7|2118.7|18
1689348300000|2023-07-14 15:25:00|2125.4|2119.4|2127.6|2121.6|2127.6|2121.6|2125.4|2119.4|23
1689348600000|2023-07-14 15:30:00|2127.8|2121.8|2127.7|2121.7|2129.3|2123.3|2127.5|2121.5|30
1689348900000|2023-07-14 15:35:00|2127.9|2121.9|2127.5|2121.5|2128.2|2122.2|2127.5|2121.5|8
1689349200000|2023-07-14 15:40:00|2127.4|2121.4|2126.2|2120.2|2127.4|2121.4|2125.9|2119.9|17
1689349500000|2023-07-14 15:45:00|2126.1|2120.1|2126|2120|2126.2|2120.2|2126|2120|4
1689349800000|2023-07-14 15:50:00|2125.9|2119.9|2125.6|2119.6|2125.9|2119.9|2124.8|2118.8|23
1689350100000|2023-07-14 15:55:00|2125.5|2119.5|2126.7|2120.7|2127.4|2121.4|2125.5|2119.5|12
1689350400000|2023-07-14 16:00:00|2126.5|2120.5|2126.2|2120.2|2126.5|2120.5|2126|2120|6
1689350700000|2023-07-14 16:05:00|2126|2120|2125.5|2119.5|2126.9|2120.9|2125.2|2119.2|17
1689351000000|2023-07-14 16:10:00|2125.3|2119.3|2124.6|2118.6|2125.3|2119.3|2124.6|2118.6|3
1689351300000|2023-07-14 16:15:00|2124.7|2118.7|2125.1|2119.1|2125.4|2119.4|2124.7|2118.7|9
1689351600000|2023-07-14 16:20:00|2125.4|2119.4|2125.6|2119.6|2125.7|2119.7|2125.2|2119.2|6
1689351900000|2023-07-14 16:25:00|2125.7|2119.7|2125.9|2119.9|2126.3|2120.3|2125.6|2119.6|4
1689352200000|2023-07-14 16:30:00|2126|2120|2126.4|2120.4|2126.4|2120.4|2126|2120|7
1689352500000|2023-07-14 16:35:00|2126.6|2120.6|2126.1|2120.1|2127.2|2121.2|2126.1|2120.1|11
1689353100000|2023-07-14 16:45:00|2126.2|2120.2|2126.4|2120.4|2126.5|2120.5|2126.2|2120.2|4
1689353400000|2023-07-14 16:50:00|2126.2|2120.2|2124.7|2118.7|2126.2|2120.2|2124.7|2118.7|24
1689353700000|2023-07-14 16:55:00|2124.9|2118.9|2126.3|2120.3|2126.8|2120.8|2124.6|2118.6|37
1689354000000|2023-07-14 17:00:00|2126.1|2120.1|2125.8|2119.8|2126.3|2120.3|2125.4|2119.4|12
1689354300000|2023-07-14 17:05:00|2125.5|2119.5|2125.1|2119.1|2125.8|2119.8|2125|2119|7
1689354600000|2023-07-14 17:10:00|2125.3|2119.3|2127.5|2121.5|2128.1|2122.1|2125.3|2119.3|10
1689354900000|2023-07-14 17:15:00|2127.7|2121.7|2127.3|2121.3|2128.1|2122.1|2127.3|2121.3|13
1689355200000|2023-07-14 17:20:00|2127.2|2121.2|2126.9|2120.9|2127.2|2121.2|2126.9|2120.9|2
1689355500000|2023-07-14 17:25:00|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|2126.5|2120.5|4
1689355800000|2023-07-14 17:30:00|2126.6|2120.6|2126.8|2120.8|2126.8|2120.8|2126.6|2120.6|2
1689356100000|2023-07-14 17:35:00|2127|2121|2126.9|2120.9|2127|2121|2126.9|2120.9|2
1689356400000|2023-07-14 17:40:00|2127|2121|2127|2121|2127|2121|2127|2121|1
1689357300000|2023-07-14 17:55:00|2127.9|2121.9|2129.1|2123.1|2129.4|2123.4|2127.6|2121.6|11
1689552000000|2023-07-17 00:00:00|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|1
1689552300000|2023-07-17 00:05:00|2129.1|2123.1|2129.1|2123.1|2129.1|2123.1|2129.1|2123.1|1
1689552600000|2023-07-17 00:10:00|2129|2123|2128.8|2122.8|2129|2123|2128.7|2122.7|5
1689554100000|2023-07-17 00:35:00|2127.4|2121.4|2126.3|2120.3|2127.4|2121.4|2125.5|2119.5|9
1689555600000|2023-07-17 01:00:00|2125.8|2119.8|2125.3|2119.3|2125.8|2119.8|2125.3|2119.3|5
1689555900000|2023-07-17 01:05:00|2125|2119|2124.5|2118.5|2125|2119|2124.5|2118.5|2
1689556200000|2023-07-17 01:10:00|2124.8|2118.8|2124.5|2118.5|2124.8|2118.8|2124.5|2118.5|2
1689556500000|2023-07-17 01:15:00|2124.6|2118.6|2126.3|2120.3|2126.3|2120.3|2124.6|2118.6|10
1689556800000|2023-07-17 01:20:00|2126|2120|2125.8|2119.8|2126|2120|2125.8|2119.8|2
1689557400000|2023-07-17 01:30:00|2125.6|2119.6|2124.3|2118.3|2125.6|2119.6|2124|2118|9
1689557700000|2023-07-17 01:35:00|2124|2118|2123.8|2117.8|2124.3|2118.3|2123.8|2117.8|5
1689558000000|2023-07-17 01:40:00|2123.3|2117.3|2120.8|2114.8|2123.3|2117.3|2120.8|2114.8|9
1689558300000|2023-07-17 01:45:00|2121|2115|2120|2114|2121|2115|2120|2114|4
1689558600000|2023-07-17 01:50:00|2119.8|2113.8|2119.3|2113.3|2119.8|2113.8|2118.8|2112.8|4
1689558900000|2023-07-17 01:55:00|2119|2113|2119|2113|2119|2113|2119|2113|1
1689559200000|2023-07-17 02:00:00|2119.3|2113.3|2119.3|2113.3|2119.8|2113.8|2118.8|2112.8|9
1689559500000|2023-07-17 02:05:00|2119.5|2113.5|2121.8|2115.8|2121.8|2115.8|2119.5|2113.5|9
1689559800000|2023-07-17 02:10:00|2122|2116|2121.8|2115.8|2123.3|2117.3|2121.8|2115.8|10
1689561000000|2023-07-17 02:30:00|2121.5|2115.5|2121.5|2115.5|2121.5|2115.5|2121.3|2115.3|3
1689567000000|2023-07-17 04:10:00|2120.8|2114.8|2120|2114|2120.8|2114.8|2119.5|2113.5|7
1689568200000|2023-07-17 04:30:00|2120.3|2114.3|2120.5|2114.5|2120.5|2114.5|2120.3|2114.3|2
1689568800000|2023-07-17 04:40:00|2120.1|2114.1|2118.8|2112.8|2120.1|2114.1|2118.8|2112.8|6
1689569400000|2023-07-17 04:50:00|2119|2113|2118.8|2112.8|2119|2113|2118.8|2112.8|2
1689569700000|2023-07-17 04:55:00|2119|2113|2119|2113|2119.3|2113.3|2119|2113|3
1689570300000|2023-07-17 05:05:00|2119.3|2113.3|2119|2113|2119.3|2113.3|2119|2113|2
1689570600000|2023-07-17 05:10:00|2118.8|2112.8|2118.5|2112.5|2118.8|2112.8|2118.5|2112.5|2
1689571800000|2023-07-17 05:30:00|2120|2114|2124.5|2118.5|2124.5|2118.5|2119.3|2113.3|38
1689572100000|2023-07-17 05:35:00|2124.8|2118.8|2122.3|2116.3|2124.8|2118.8|2122.3|2116.3|13
1689572400000|2023-07-17 05:40:00|2122|2116|2120.8|2114.8|2122|2116|2120.8|2114.8|12
1689572700000|2023-07-17 05:45:00|2120.5|2114.5|2120.8|2114.8|2120.8|2114.8|2118.8|2112.8|15
1689573000000|2023-07-17 05:50:00|2120.5|2114.5|2120.5|2114.5|2120.5|2114.5|2120.5|2114.5|1
1689573300000|2023-07-17 05:55:00|2120.3|2114.3|2120|2114|2120.3|2114.3|2119.3|2113.3|5
1689573600000|2023-07-17 06:00:00|2120.3|2114.3|2122|2116|2123|2117|2120.3|2114.3|12
1689573900000|2023-07-17 06:05:00|2121.8|2115.8|2119.5|2113.5|2121.8|2115.8|2119.5|2113.5|11
1689574200000|2023-07-17 06:10:00|2119.3|2113.3|2119.8|2113.8|2119.8|2113.8|2118.5|2112.5|8
1689574500000|2023-07-17 06:15:00|2119.5|2113.5|2117.8|2111.8|2119.5|2113.5|2117.8|2111.8|6
1689574800000|2023-07-17 06:20:00|2118.3|2112.3|2120.8|2114.8|2120.8|2114.8|2117.8|2111.8|45
1689575100000|2023-07-17 06:25:00|2121|2115|2121|2115|2121|2115|2119.3|2113.3|15
1689575400000|2023-07-17 06:30:00|2120.8|2114.8|2118.8|2112.8|2120.8|2114.8|2118.5|2112.5|14
1689575700000|2023-07-17 06:35:00|2118.5|2112.5|2116.8|2110.8|2118.5|2112.5|2115|2109|16
1689576000000|2023-07-17 06:40:00|2116.5|2110.5|2117|2111|2117.5|2111.5|2116.5|2110.5|14
1689576300000|2023-07-17 06:45:00|2116.8|2110.8|2114.5|2108.5|2116.8|2110.8|2114.3|2108.3|11
1689576600000|2023-07-17 06:50:00|2114.3|2108.3|2113.3|2107.3|2114.5|2108.5|2113|2107|18
1689576900000|2023-07-17 06:55:00|2113.5|2107.5|2115.5|2109.5|2115.5|2109.5|2112.8|2106.8|24
1689577200000|2023-07-17 07:00:00|2115.6|2109.6|2109.3|2103.3|2116.5|2110.5|2109.3|2103.3|52
1689577500000|2023-07-17 07:05:00|2109.1|2103.1|2111.5|2105.5|2111.8|2105.8|2107.3|2101.3|64
1689577800000|2023-07-17 07:10:00|2111.6|2105.6|2112.5|2106.5|2113.9|2107.9|2111.3|2105.3|23
1689578100000|2023-07-17 07:15:00|2112.4|2106.4|2112|2106|2112.4|2106.4|2111.1|2105.1|21
1689578400000|2023-07-17 07:20:00|2112.1|2106.1|2110.1|2104.1|2112.1|2106.1|2109.4|2103.4|29
1689578700000|2023-07-17 07:25:00|2110|2104|2110.1|2104.1|2110.5|2104.5|2110|2104|7
1689579000000|2023-07-17 07:30:00|2110|2104|2114.1|2108.1|2115.4|2109.4|2110|2104|30
1689579300000|2023-07-17 07:35:00|2114.4|2108.4|2117.4|2111.4|2118.2|2112.2|2114.4|2108.4|33
1689579600000|2023-07-17 07:40:00|2117.6|2111.6|2116|2110|2117.6|2111.6|2115.5|2109.5|35
1689579900000|2023-07-17 07:45:00|2116.1|2110.1|2114|2108|2116.5|2110.5|2112.9|2106.9|22
1689580200000|2023-07-17 07:50:00|2113.8|2107.8|2111.4|2105.4|2113.8|2107.8|2110.1|2104.1|22
1689580500000|2023-07-17 07:55:00|2111.1|2105.1|2111.4|2105.4|2111.4|2105.4|2111.1|2105.1|2
1689580800000|2023-07-17 08:00:00|2111.1|2105.1|2107.8|2101.8|2111.1|2105.1|2106.1|2100.1|46
1689581100000|2023-07-17 08:05:00|2107.9|2101.9|2107.9|2101.9|2110.9|2104.9|2107.5|2101.5|39
1689581400000|2023-07-17 08:10:00|2108|2102|2113.1|2107.1|2113.5|2107.5|2108|2102|55
1689581700000|2023-07-17 08:15:00|2113.4|2107.4|2113.9|2107.9|2115.4|2109.4|2112.5|2106.5|62
1689582000000|2023-07-17 08:20:00|2113.6|2107.6|2110.5|2104.5|2113.9|2107.9|2109|2103|43
1689582300000|2023-07-17 08:25:00|2110.8|2104.8|2111|2105|2111.3|2105.3|2110.8|2104.8|9
1689582600000|2023-07-17 08:30:00|2110.8|2104.8|2109.4|2103.4|2110.8|2104.8|2108.1|2102.1|38
1689582900000|2023-07-17 08:35:00|2109.1|2103.1|2104.9|2098.9|2109.1|2103.1|2104.3|2098.3|46
1689583200000|2023-07-17 08:40:00|2104.6|2098.6|2105.6|2099.6|2106|2100|2104.3|2098.3|20
1689583500000|2023-07-17 08:45:00|2105.5|2099.5|2104.4|2098.4|2108|2102|2104|2098|31
1689583800000|2023-07-17 08:50:00|2104.5|2098.5|2103.5|2097.5|2106.5|2100.5|2103.5|2097.5|28
1689584100000|2023-07-17 08:55:00|2103.4|2097.4|2103.6|2097.6|2104.9|2098.9|2103.4|2097.4|14
1689584400000|2023-07-17 09:00:00|2104.5|2098.5|2104.3|2098.3|2104.5|2098.5|2104.3|2098.3|2
1689584700000|2023-07-17 09:05:00|2104.4|2098.4|2106|2100|2106|2100|2104.3|2098.3|22
1689585000000|2023-07-17 09:10:00|2105.9|2099.9|2106.1|2100.1|2107.4|2101.4|2105.3|2099.3|30
1689585300000|2023-07-17 09:15:00|2106|2100|2106.1|2100.1|2108.4|2102.4|2105.6|2099.6|28
1689585600000|2023-07-17 09:20:00|2106|2100|2108.1|2102.1|2108.5|2102.5|2105.8|2099.8|18
1689585900000|2023-07-17 09:25:00|2108.4|2102.4|2108.8|2102.8|2109.5|2103.5|2106.5|2100.5|36
1689586200000|2023-07-17 09:30:00|2108.6|2102.6|2107.5|2101.5|2108.6|2102.6|2106.8|2100.8|20
1689586500000|2023-07-17 09:35:00|2107.4|2101.4|2106.5|2100.5|2107.5|2101.5|2106.4|2100.4|21
1689586800000|2023-07-17 09:40:00|2106.4|2100.4|2106.5|2100.5|2107|2101|2106.3|2100.3|13
1689587100000|2023-07-17 09:45:00|2106.6|2100.6|2106.3|2100.3|2107.5|2101.5|2106.3|2100.3|20
1689587400000|2023-07-17 09:50:00|2106|2100|2104.3|2098.3|2106|2100|2104.3|2098.3|5
1689587700000|2023-07-17 09:55:00|2104|2098|2103.3|2097.3|2104|2098|2103.3|2097.3|8
1689588000000|2023-07-17 10:00:00|2103.5|2097.5|2104.6|2098.6|2104.9|2098.9|2103.5|2097.5|6
1689588300000|2023-07-17 10:05:00|2104.5|2098.5|2104.8|2098.8|2105|2099|2104.3|2098.3|7
1689588600000|2023-07-17 10:10:00|2104.9|2098.9|2106.4|2100.4|2107.4|2101.4|2104.9|2098.9|23
1689588900000|2023-07-17 10:15:00|2106.1|2100.1|2105.8|2099.8|2106.1|2100.1|2105|2099|18
1689589200000|2023-07-17 10:20:00|2106|2100|2106|2100|2106.3|2100.3|2105.5|2099.5|7
1689589500000|2023-07-17 10:25:00|2105.8|2099.8|2107.6|2101.6|2108.4|2102.4|2105.5|2099.5|27
1689589800000|2023-07-17 10:30:00|2107.5|2101.5|2106.4|2100.4|2107.5|2101.5|2105.5|2099.5|22
1689590100000|2023-07-17 10:35:00|2106.1|2100.1|2105.9|2099.9|2106.1|2100.1|2104.5|2098.5|17
1689590400000|2023-07-17 10:40:00|2106.1|2100.1|2107.8|2101.8|2108.4|2102.4|2106.1|2100.1|20
1689590700000|2023-07-17 10:45:00|2107.7|2101.7|2108.2|2102.2|2108.6|2102.6|2107.6|2101.6|24
1689591000000|2023-07-17 10:50:00|2108.1|2102.1|2107|2101|2108.1|2102.1|2107|2101|8
1689591300000|2023-07-17 10:55:00|2106.9|2100.9|2106.5|2100.5|2107.1|2101.1|2106.5|2100.5|8
1689591600000|2023-07-17 11:00:00|2106.6|2100.6|2106|2100|2107.9|2101.9|2105.5|2099.5|24
1689591900000|2023-07-17 11:05:00|2106.1|2100.1|2107.5|2101.5|2107.8|2101.8|2106.1|2100.1|19
1689592200000|2023-07-17 11:10:00|2107.4|2101.4|2105.1|2099.1|2107.4|2101.4|2104.6|2098.6|31
1689592500000|2023-07-17 11:15:00|2105.4|2099.4|2104.3|2098.3|2105.4|2099.4|2103.6|2097.6|25
1689592800000|2023-07-17 11:20:00|2104.6|2098.6|2104.3|2098.3|2105.8|2099.8|2104.3|2098.3|18
1689593100000|2023-07-17 11:25:00|2104.6|2098.6|2102.2|2096.2|2105.5|2099.5|2102|2096|25
1689593400000|2023-07-17 11:30:00|2101.8|2095.8|2102|2096|2102|2096|2100.5|2094.5|17
1689593700000|2023-07-17 11:35:00|2102.1|2096.1|2100.8|2094.8|2102.8|2096.8|2100.8|2094.8|19
1689594000000|2023-07-17 11:40:00|2101.2|2095.2|2102.5|2096.5|2103.8|2097.8|2101.1|2095.1|34
1689594300000|2023-07-17 11:45:00|2102.6|2096.6|2098.8|2092.8|2104|2098|2098.8|2092.8|45
1689594600000|2023-07-17 11:50:00|2098.9|2092.9|2095.7|2089.7|2100.1|2094.1|2094.3|2088.3|57
1689594900000|2023-07-17 11:55:00|2095.6|2089.6|2096.7|2090.7|2096.8|2090.8|2095|2089|30
1689595200000|2023-07-17 12:00:00|2096.6|2090.6|2096.8|2090.8|2097.4|2091.4|2094.8|2088.8|46
1689595500000|2023-07-17 12:05:00|2096.7|2090.7|2095.4|2089.4|2097.5|2091.5|2095.4|2089.4|14
1689595800000|2023-07-17 12:10:00|2095.2|2089.2|2098.1|2092.1|2098.5|2092.5|2094.6|2088.6|28
1689596100000|2023-07-17 12:15:00|2098|2092|2097|2091|2099.8|2093.8|2092.8|2086.8|65
1689596400000|2023-07-17 12:20:00|2097.1|2091.1|2095.4|2089.4|2097.9|2091.9|2093.2|2087.2|34
1689596700000|2023-07-17 12:25:00|2095.5|2089.5|2100.8|2094.8|2100.8|2094.8|2095.5|2089.5|45
1689597000000|2023-07-17 12:30:00|2100.4|2094.4|2100.5|2094.5|2100.5|2094.5|2098.3|2092.3|66
1689597300000|2023-07-17 12:35:00|2100.4|2094.4|2097.5|2091.5|2100.5|2094.5|2097.3|2091.3|45
1689597600000|2023-07-17 12:40:00|2097.6|2091.6|2099.5|2093.5|2100|2094|2097.6|2091.6|29
1689597900000|2023-07-17 12:45:00|2099.4|2093.4|2098.5|2092.5|2099.4|2093.4|2098|2092|11
1689598200000|2023-07-17 12:50:00|2098.3|2092.3|2098.3|2092.3|2098.8|2092.8|2097.8|2091.8|10
1689598500000|2023-07-17 12:55:00|2098.5|2092.5|2100.9|2094.9|2100.9|2094.9|2097.9|2091.9|24
1689598800000|2023-07-17 13:00:00|2101|2095|2102.5|2096.5|2103.5|2097.5|2100.3|2094.3|116
1689599100000|2023-07-17 13:05:00|2102.4|2096.4|2101.5|2095.5|2103.5|2097.5|2100.2|2094.2|80
1689599400000|2023-07-17 13:10:00|2101.3|2095.3|2099.8|2093.8|2101.8|2095.8|2099.5|2093.5|43
1689599700000|2023-07-17 13:15:00|2099.5|2093.5|2100|2094|2100.5|2094.5|2098.6|2092.6|49
1689600000000|2023-07-17 13:20:00|2100.1|2094.1|2102.3|2096.3|2102.3|2096.3|2100|2094|34
1689600300000|2023-07-17 13:25:00|2102|2096|2101.5|2095.5|2102.8|2096.8|2101.5|2095.5|12
1689600600000|2023-07-17 13:30:00|2101.6|2095.6|2100.3|2094.3|2102.5|2096.5|2099.1|2093.1|54
1689600900000|2023-07-17 13:35:00|2100.5|2094.5|2101.6|2095.6|2101.6|2095.6|2099.5|2093.5|23
1689601200000|2023-07-17 13:40:00|2101.9|2095.9|2102.1|2096.1|2102.6|2096.6|2101.3|2095.3|39
1689601500000|2023-07-17 13:45:00|2102.2|2096.2|2102|2096|2102.5|2096.5|2100.6|2094.6|59
1689601800000|2023-07-17 13:50:00|2102.1|2096.1|2100|2094|2102.3|2096.3|2099.5|2093.5|22
1689602100000|2023-07-17 13:55:00|2100.1|2094.1|2101.8|2095.8|2101.8|2095.8|2100.1|2094.1|10
1689602400000|2023-07-17 14:00:00|2101.9|2095.9|2103|2097|2103|2097|2101.9|2095.9|23
1689602700000|2023-07-17 14:05:00|2103.3|2097.3|2103.3|2097.3|2103.3|2097.3|2103|2097|7
1689603000000|2023-07-17 14:10:00|2103.5|2097.5|2105|2099|2105.8|2099.8|2103.5|2097.5|21
1689603300000|2023-07-17 14:15:00|2105.3|2099.3|2105.3|2099.3|2105.8|2099.8|2104.8|2098.8|10
1689603600000|2023-07-17 14:20:00|2105|2099|2100.9|2094.9|2105.3|2099.3|2100.9|2094.9|35
1689603900000|2023-07-17 14:25:00|2101|2095|2101.4|2095.4|2101.6|2095.6|2099.3|2093.3|40
1689604200000|2023-07-17 14:30:00|2101.5|2095.5|2100.9|2094.9|2101.9|2095.9|2099.1|2093.1|25
1689604500000|2023-07-17 14:35:00|2101|2095|2104.1|2098.1|2104.5|2098.5|2101|2095|35
1689604800000|2023-07-17 14:40:00|2104.4|2098.4|2102.8|2096.8|2105.3|2099.3|2101.6|2095.6|26
1689605100000|2023-07-17 14:45:00|2102.5|2096.5|2104.9|2098.9|2105.3|2099.3|2102.5|2096.5|32
1689605400000|2023-07-17 14:50:00|2105|2099|2101.4|2095.4|2105|2099|2101.4|2095.4|12
1689605700000|2023-07-17 14:55:00|2101.6|2095.6|2100.9|2094.9|2103.3|2097.3|2100.3|2094.3|28
1689606000000|2023-07-17 15:00:00|2101.3|2095.3|2101.8|2095.8|2101.8|2095.8|2101|2095|13
1689606300000|2023-07-17 15:05:00|2101.5|2095.5|2102.5|2096.5|2102.5|2096.5|2101.4|2095.4|17
1689606600000|2023-07-17 15:10:00|2102.6|2096.6|2104.5|2098.5|2104.5|2098.5|2102.5|2096.5|37
1689606900000|2023-07-17 15:15:00|2104.6|2098.6|2102.9|2096.9|2105.3|2099.3|2101.1|2095.1|87
1689607200000|2023-07-17 15:20:00|2102.1|2096.1|2102.5|2096.5|2102.9|2096.9|2101|2095|35
1689607500000|2023-07-17 15:25:00|2102.3|2096.3|2099.9|2093.9|2102.5|2096.5|2099.4|2093.4|58
1689607800000|2023-07-17 15:30:00|2100|2094|2101.4|2095.4|2101.4|2095.4|2100|2094|18
1689608100000|2023-07-17 15:35:00|2101.1|2095.1|2099.8|2093.8|2101.4|2095.4|2099.3|2093.3|12
1689608400000|2023-07-17 15:40:00|2100|2094|2098.9|2092.9|2100|2094|2098.6|2092.6|12
1689608700000|2023-07-17 15:45:00|2099|2093|2099.5|2093.5|2099.5|2093.5|2098.6|2092.6|45
1689609000000|2023-07-17 15:50:00|2099.4|2093.4|2098.8|2092.8|2099.4|2093.4|2098.8|2092.8|4
1689609300000|2023-07-17 15:55:00|2098.5|2092.5|2098.5|2092.5|2098.5|2092.5|2098.5|2092.5|1
1689609600000|2023-07-17 16:00:00|2098.6|2092.6|2098.9|2092.9|2099.1|2093.1|2098.6|2092.6|5
1689609900000|2023-07-17 16:05:00|2099.3|2093.3|2099.5|2093.5|2099.8|2093.8|2098.9|2092.9|17
1689610200000|2023-07-17 16:10:00|2099.4|2093.4|2099.3|2093.3|2099.4|2093.4|2099.3|2093.3|2
1689610800000|2023-07-17 16:20:00|2099.1|2093.1|2098.9|2092.9|2099.1|2093.1|2098.3|2092.3|11
1689611100000|2023-07-17 16:25:00|2099|2093|2099.6|2093.6|2099.9|2093.9|2099|2093|11
1689611400000|2023-07-17 16:30:00|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|1
1689611700000|2023-07-17 16:35:00|2099.4|2093.4|2100|2094|2100|2094|2099|2093|14
1689612000000|2023-07-17 16:40:00|2099.9|2093.9|2100.4|2094.4|2100.4|2094.4|2099.9|2093.9|8
1689612300000|2023-07-17 16:45:00|2100.6|2094.6|2101.4|2095.4|2101.4|2095.4|2100.6|2094.6|5
1689612600000|2023-07-17 16:50:00|2101.1|2095.1|2101|2095|2101.4|2095.4|2101|2095|4
1689612900000|2023-07-17 16:55:00|2101.1|2095.1|2101.4|2095.4|2101.4|2095.4|2100.4|2094.4|28
1689613200000|2023-07-17 17:00:00|2101.3|2095.3|2100.8|2094.8|2101.3|2095.3|2100.5|2094.5|5
1689613500000|2023-07-17 17:05:00|2100.5|2094.5|2100.1|2094.1|2100.8|2094.8|2100.1|2094.1|6
1689613800000|2023-07-17 17:10:00|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|1
1689614100000|2023-07-17 17:15:00|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|1
1689615000000|2023-07-17 17:30:00|2099.6|2093.6|2100.3|2094.3|2100.9|2094.9|2099.5|2093.5|7
1689615600000|2023-07-17 17:40:00|2100|2094|2100|2094|2100|2094|2100|2094|1
1689615900000|2023-07-17 17:45:00|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|1
1689616200000|2023-07-17 17:50:00|2100|2094|2100.3|2094.3|2100.4|2094.4|2100|2094|4
1689616500000|2023-07-17 17:55:00|2100.5|2094.5|2101.3|2095.3|2101.3|2095.3|2100.4|2094.4|7
1689639000000|2023-07-18 00:10:00|2101.8|2095.8|2101.8|2095.8|2101.8|2095.8|2101.8|2095.8|1
1689642300000|2023-07-18 01:05:00|2104.3|2098.3|2102.5|2096.5|2104.3|2098.3|2102.5|2096.5|6
1689642600000|2023-07-18 01:10:00|2102.8|2096.8|2102|2096|2103.5|2097.5|2102|2096|6
1689642900000|2023-07-18 01:15:00|2102.3|2096.3|2104.9|2098.9|2104.9|2098.9|2102.3|2096.3|12
1689643500000|2023-07-18 01:25:00|2105|2099|2107|2101|2107|2101|2105|2099|7
1689643800000|2023-07-18 01:30:00|2106.8|2100.8|2106.3|2100.3|2106.8|2100.8|2105.5|2099.5|15
1689644100000|2023-07-18 01:35:00|2106|2100|2104.5|2098.5|2106|2100|2104.5|2098.5|8
1689644400000|2023-07-18 01:40:00|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|2102.3|2096.3|16
1689644700000|2023-07-18 01:45:00|2104|2098|2105.5|2099.5|2105.5|2099.5|2104|2098|3
1689645000000|2023-07-18 01:50:00|2105.8|2099.8|2106|2100|2106|2100|2105.8|2099.8|2
1689645300000|2023-07-18 01:55:00|2106.3|2100.3|2106|2100|2107|2101|2105.8|2099.8|14
1689645600000|2023-07-18 02:00:00|2106.4|2100.4|2105.8|2099.8|2107.3|2101.3|2105.8|2099.8|13
1689645900000|2023-07-18 02:05:00|2105.6|2099.6|2105.8|2099.8|2105.8|2099.8|2104.5|2098.5|13
1689646200000|2023-07-18 02:10:00|2106|2100|2106.5|2100.5|2106.5|2100.5|2106|2100|4
1689646500000|2023-07-18 02:15:00|2106.8|2100.8|2106.8|2100.8|2106.8|2100.8|2106.8|2100.8|1
1689647400000|2023-07-18 02:30:00|2106.5|2100.5|2105.8|2099.8|2106.5|2100.5|2105.3|2099.3|8
1689647700000|2023-07-18 02:35:00|2105.5|2099.5|2105.8|2099.8|2106.3|2100.3|2105.5|2099.5|6
1689648000000|2023-07-18 02:40:00|2106|2100|2105.5|2099.5|2106.3|2100.3|2105.5|2099.5|6
1689648300000|2023-07-18 02:45:00|2105.3|2099.3|2105|2099|2105.3|2099.3|2103.5|2097.5|14
1689648600000|2023-07-18 02:50:00|2104.8|2098.8|2104|2098|2104.8|2098.8|2103.8|2097.8|5
1689648900000|2023-07-18 02:55:00|2104.3|2098.3|2105.5|2099.5|2105.5|2099.5|2104.3|2098.3|3
1689649200000|2023-07-18 03:00:00|2105.8|2099.8|2105.5|2099.5|2105.8|2099.8|2105.5|2099.5|2
1689649500000|2023-07-18 03:05:00|2105.3|2099.3|2105.3|2099.3|2105.5|2099.5|2105.3|2099.3|3
1689649800000|2023-07-18 03:10:00|2104.5|2098.5|2104.8|2098.8|2104.8|2098.8|2103.8|2097.8|7
1689650100000|2023-07-18 03:15:00|2105|2099|2104.8|2098.8|2105.3|2099.3|2104.8|2098.8|4
1689650400000|2023-07-18 03:20:00|2105.3|2099.3|2106.5|2100.5|2106.8|2100.8|2105|2099|9
1689650700000|2023-07-18 03:25:00|2106.3|2100.3|2106.8|2100.8|2106.8|2100.8|2106.3|2100.3|3
1689651300000|2023-07-18 03:35:00|2106.5|2100.5|2106.8|2100.8|2106.8|2100.8|2106.5|2100.5|2
1689655200000|2023-07-18 04:40:00|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|1
1689655800000|2023-07-18 04:50:00|2106.5|2100.5|2106.8|2100.8|2106.8|2100.8|2106.5|2100.5|2
1689656400000|2023-07-18 05:00:00|2107|2101|2107|2101|2107|2101|2107|2101|1
1689657900000|2023-07-18 05:25:00|2108.6|2102.6|2109.3|2103.3|2109.8|2103.8|2108.6|2102.6|9
1689658200000|2023-07-18 05:30:00|2109.4|2103.4|2106.8|2100.8|2109.8|2103.8|2106.8|2100.8|15
1689658500000|2023-07-18 05:35:00|2107|2101|2106.5|2100.5|2107|2101|2106.5|2100.5|3
1689658800000|2023-07-18 05:40:00|2106.3|2100.3|2106.8|2100.8|2106.8|2100.8|2106.3|2100.3|2
1689659100000|2023-07-18 05:45:00|2107|2101|2108.5|2102.5|2108.8|2102.8|2107|2101|9
1689659400000|2023-07-18 05:50:00|2108.4|2102.4|2107.8|2101.8|2108.4|2102.4|2107.5|2101.5|10
1689659700000|2023-07-18 05:55:00|2108.1|2102.1|2108.8|2102.8|2109.3|2103.3|2107.3|2101.3|19
1689660000000|2023-07-18 06:00:00|2108.5|2102.5|2107.8|2101.8|2108.8|2102.8|2107.3|2101.3|11
1689660300000|2023-07-18 06:05:00|2108|2102|2108.5|2102.5|2108.5|2102.5|2107.8|2101.8|6
1689660600000|2023-07-18 06:10:00|2108.3|2102.3|2107.8|2101.8|2108.5|2102.5|2107.3|2101.3|9
1689660900000|2023-07-18 06:15:00|2108.3|2102.3|2108|2102|2108.3|2102.3|2108|2102|4
1689661200000|2023-07-18 06:20:00|2108.3|2102.3|2108.5|2102.5|2108.5|2102.5|2108.3|2102.3|4
1689661500000|2023-07-18 06:25:00|2108.8|2102.8|2108.3|2102.3|2108.8|2102.8|2107.8|2101.8|8
1689661800000|2023-07-18 06:30:00|2108|2102|2106.3|2100.3|2108.3|2102.3|2106|2100|12
1689662100000|2023-07-18 06:35:00|2106.5|2100.5|2105.8|2099.8|2106.8|2100.8|2105.8|2099.8|7
1689662400000|2023-07-18 06:40:00|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|2104.8|2098.8|7
1689662700000|2023-07-18 06:45:00|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|2105.5|2099.5|5
1689663000000|2023-07-18 06:50:00|2105.5|2099.5|2105.5|2099.5|2105.8|2099.8|2105.5|2099.5|3
1689663300000|2023-07-18 06:55:00|2105.4|2099.4|2102.4|2096.4|2105.4|2099.4|2101.5|2095.5|26
1689663600000|2023-07-18 07:00:00|2102.6|2096.6|2107.5|2101.5|2107.5|2101.5|2102.4|2096.4|56
1689663900000|2023-07-18 07:05:00|2107.8|2101.8|2104.6|2098.6|2107.8|2101.8|2104.5|2098.5|47
1689664200000|2023-07-18 07:10:00|2104.8|2098.8|2102.5|2096.5|2104.8|2098.8|2102.5|2096.5|23
1689664500000|2023-07-18 07:15:00|2102.3|2096.3|2098.3|2092.3|2102.5|2096.5|2096.9|2090.9|43
1689664800000|2023-07-18 07:20:00|2098.2|2092.2|2098.1|2092.1|2098.9|2092.9|2097|2091|18
1689665100000|2023-07-18 07:25:00|2098.3|2092.3|2101.9|2095.9|2101.9|2095.9|2098.2|2092.2|23
1689665400000|2023-07-18 07:30:00|2102.1|2096.1|2101.1|2095.1|2105.3|2099.3|2100.3|2094.3|43
1689665700000|2023-07-18 07:35:00|2101|2095|2100.9|2094.9|2101|2095|2100.3|2094.3|8
1689666000000|2023-07-18 07:40:00|2100.6|2094.6|2099.4|2093.4|2100.9|2094.9|2099.4|2093.4|9
1689666300000|2023-07-18 07:45:00|2099.5|2093.5|2096.8|2090.8|2099.6|2093.6|2096.8|2090.8|18
1689666600000|2023-07-18 07:50:00|2097|2091|2097.4|2091.4|2098.4|2092.4|2096.8|2090.8|26
1689666900000|2023-07-18 07:55:00|2097.5|2091.5|2098.1|2092.1|2098.1|2092.1|2097.5|2091.5|9
1689667200000|2023-07-18 08:00:00|2097.9|2091.9|2097.1|2091.1|2097.9|2091.9|2096.6|2090.6|12
1689667500000|2023-07-18 08:05:00|2097.2|2091.2|2099.2|2093.2|2099.2|2093.2|2097.1|2091.1|8
1689667800000|2023-07-18 08:10:00|2099.1|2093.1|2099|2093|2099.3|2093.3|2097.6|2091.6|17
1689668100000|2023-07-18 08:15:00|2099.1|2093.1|2103.1|2097.1|2103.6|2097.6|2099.1|2093.1|29
1689668400000|2023-07-18 08:20:00|2103|2097|2105|2099|2105.8|2099.8|2102.5|2096.5|39
1689668700000|2023-07-18 08:25:00|2104.8|2098.8|2104.9|2098.9|2105|2099|2104.5|2098.5|10
1689669000000|2023-07-18 08:30:00|2104.6|2098.6|2104.4|2098.4|2104.6|2098.6|2104|2098|20
1689669300000|2023-07-18 08:35:00|2104.1|2098.1|2106.1|2100.1|2107.5|2101.5|2104|2098|36
1689669600000|2023-07-18 08:40:00|2106|2100|2104.8|2098.8|2106|2100|2104.5|2098.5|18
1689669900000|2023-07-18 08:45:00|2104.6|2098.6|2104.9|2098.9|2104.9|2098.9|2102.8|2096.8|23
1689670200000|2023-07-18 08:50:00|2105|2099|2105.1|2099.1|2105.2|2099.2|2102.6|2096.6|30
1689670500000|2023-07-18 08:55:00|2105.2|2099.2|2103.7|2097.7|2105.9|2099.9|2103.4|2097.4|21
1689670800000|2023-07-18 09:00:00|2103.9|2097.9|2104.9|2098.9|2105.5|2099.5|2103.9|2097.9|24
1689671100000|2023-07-18 09:05:00|2105|2099|2108.8|2102.8|2108.8|2102.8|2105|2099|31
1689671400000|2023-07-18 09:10:00|2109|2103|2107.6|2101.6|2109.3|2103.3|2107.1|2101.1|24
1689671700000|2023-07-18 09:15:00|2107.5|2101.5|2107.1|2101.1|2107.6|2101.6|2106.6|2100.6|15
1689672000000|2023-07-18 09:20:00|2107.2|2101.2|2107.1|2101.1|2109.6|2103.6|2107.1|2101.1|29
1689672300000|2023-07-18 09:25:00|2107.2|2101.2|2108.9|2102.9|2108.9|2102.9|2106.9|2100.9|36
1689672600000|2023-07-18 09:30:00|2109|2103|2110.6|2104.6|2111.1|2105.1|2108.6|2102.6|40
1689672900000|2023-07-18 09:35:00|2110.5|2104.5|2111.8|2105.8|2111.8|2105.8|2109.4|2103.4|24
1689673200000|2023-07-18 09:40:00|2112.5|2106.5|2113.6|2107.6|2113.9|2107.9|2112.3|2106.3|40
1689673500000|2023-07-18 09:45:00|2113.7|2107.7|2112.8|2106.8|2114.7|2108.7|2112.2|2106.2|44
1689673800000|2023-07-18 09:50:00|2112.9|2106.9|2113.6|2107.6|2113.6|2107.6|2111.5|2105.5|21
1689674100000|2023-07-18 09:55:00|2113.5|2107.5|2111.4|2105.4|2113.5|2107.5|2110.4|2104.4|40
1689674400000|2023-07-18 10:00:00|2111.2|2105.2|2106.1|2100.1|2111.4|2105.4|2105|2099|41
1689674700000|2023-07-18 10:05:00|2106.3|2100.3|2108.6|2102.6|2109.1|2103.1|2106.3|2100.3|25
1689675000000|2023-07-18 10:10:00|2108.5|2102.5|2108.4|2102.4|2109|2103|2107.8|2101.8|31
1689675300000|2023-07-18 10:15:00|2108.2|2102.2|2106|2100|2108.6|2102.6|2106|2100|23
1689675600000|2023-07-18 10:20:00|2105.9|2099.9|2105.4|2099.4|2106.8|2100.8|2104.5|2098.5|51
1689675900000|2023-07-18 10:25:00|2105.2|2099.2|2105.8|2099.8|2106.6|2100.6|2103.9|2097.9|51
1689676200000|2023-07-18 10:30:00|2105.7|2099.7|2105.6|2099.6|2105.8|2099.8|2104.4|2098.4|29
1689676500000|2023-07-18 10:35:00|2105.4|2099.4|2104.5|2098.5|2105.8|2099.8|2104.4|2098.4|30
1689676800000|2023-07-18 10:40:00|2104.6|2098.6|2106.3|2100.3|2106.5|2100.5|2104.6|2098.6|32
1689677100000|2023-07-18 10:45:00|2106.4|2100.4|2100.8|2094.8|2106.6|2100.6|2100.8|2094.8|54
1689677400000|2023-07-18 10:50:00|2100.9|2094.9|2101|2095|2102.3|2096.3|2100.2|2094.2|29
1689677700000|2023-07-18 10:55:00|2100.9|2094.9|2101|2095|2101|2095|2097.7|2091.7|48
1689678000000|2023-07-18 11:00:00|2100.9|2094.9|2100.7|2094.7|2101.2|2095.2|2099.8|2093.8|26
1689678300000|2023-07-18 11:05:00|2100.5|2094.5|2103.8|2097.8|2103.8|2097.8|2100.5|2094.5|30
1689678600000|2023-07-18 11:10:00|2103.5|2097.5|2102.7|2096.7|2104.6|2098.6|2102.5|2096.5|39
1689678900000|2023-07-18 11:15:00|2102.6|2096.6|2104.2|2098.2|2104.4|2098.4|2102.5|2096.5|30
1689679200000|2023-07-18 11:20:00|2104.5|2098.5|2102.7|2096.7|2104.9|2098.9|2102.5|2096.5|35
1689679500000|2023-07-18 11:25:00|2102.9|2096.9|2104.9|2098.9|2105|2099|2102.7|2096.7|34
1689679800000|2023-07-18 11:30:00|2105|2099|2105.5|2099.5|2106.1|2100.1|2104.8|2098.8|29
1689680100000|2023-07-18 11:35:00|2105.6|2099.6|2105.2|2099.2|2106.3|2100.3|2105|2099|15
1689680400000|2023-07-18 11:40:00|2105.4|2099.4|2104.5|2098.5|2105.7|2099.7|2104.5|2098.5|25
1689680700000|2023-07-18 11:45:00|2104.6|2098.6|2102.6|2096.6|2105.6|2099.6|2102.6|2096.6|21
1689681000000|2023-07-18 11:50:00|2102.7|2096.7|2105.6|2099.6|2105.8|2099.8|2102.4|2096.4|21
1689681300000|2023-07-18 11:55:00|2105.5|2099.5|2105.5|2099.5|2105.6|2099.6|2104.7|2098.7|18
1689681600000|2023-07-18 12:00:00|2105.6|2099.6|2109.1|2103.1|2109.3|2103.3|2105.3|2099.3|38
1689681900000|2023-07-18 12:05:00|2109|2103|2104.9|2098.9|2109|2103|2104.9|2098.9|46
1689682200000|2023-07-18 12:10:00|2105|2099|2103.6|2097.6|2105.6|2099.6|2102.7|2096.7|28
1689682500000|2023-07-18 12:15:00|2103.2|2097.2|2104.4|2098.4|2104.6|2098.6|2102.8|2096.8|18
1689682800000|2023-07-18 12:20:00|2104.2|2098.2|2106.7|2100.7|2106.9|2100.9|2104.1|2098.1|23
1689683100000|2023-07-18 12:25:00|2106.6|2100.6|2101.8|2095.8|2106.9|2100.9|2101.6|2095.6|35
1689683400000|2023-07-18 12:30:00|2102|2096|2102.5|2096.5|2105.4|2099.4|2101|2095|73
1689683700000|2023-07-18 12:35:00|2102|2096|2102.7|2096.7|2103.8|2097.8|2100.5|2094.5|46
1689684000000|2023-07-18 12:40:00|2102.9|2096.9|2103.6|2097.6|2103.6|2097.6|2102.8|2096.8|11
1689684300000|2023-07-18 12:45:00|2103.5|2097.5|2105.4|2099.4|2105.4|2099.4|2103.5|2097.5|19
1689684600000|2023-07-18 12:50:00|2105.5|2099.5|2104.5|2098.5|2105.6|2099.6|2104.5|2098.5|12
1689684900000|2023-07-18 12:55:00|2104.6|2098.6|2104.5|2098.5|2106.4|2100.4|2104.5|2098.5|40
1689685200000|2023-07-18 13:00:00|2104.7|2098.7|2105.4|2099.4|2105.4|2099.4|2101.7|2095.7|126
1689685500000|2023-07-18 13:05:00|2105.1|2099.1|2107|2101|2107|2101|2104.2|2098.2|78
1689685800000|2023-07-18 13:10:00|2107.1|2101.1|2107.4|2101.4|2108.6|2102.6|2107.1|2101.1|36
1689686100000|2023-07-18 13:15:00|2107.5|2101.5|2108|2102|2108.2|2102.2|2107.5|2101.5|11
1689686400000|2023-07-18 13:20:00|2107.7|2101.7|2108.2|2102.2|2108.5|2102.5|2106.1|2100.1|110
1689686700000|2023-07-18 13:25:00|2108.3|2102.3|2105.9|2099.9|2108.3|2102.3|2105.6|2099.6|22
1689687000000|2023-07-18 13:30:00|2105.5|2099.5|2108.2|2102.2|2108.2|2102.2|2104.4|2098.4|63
1689687300000|2023-07-18 13:35:00|2108|2102|2108.5|2102.5|2109.6|2103.6|2108|2102|86
1689687600000|2023-07-18 13:40:00|2108.6|2102.6|2108.6|2102.6|2110|2104|2108.5|2102.5|108
1689687900000|2023-07-18 13:45:00|2108.9|2102.9|2109.4|2103.4|2109.5|2103.5|2107.2|2101.2|94
1689688200000|2023-07-18 13:50:00|2109.1|2103.1|2109.9|2103.9|2109.9|2103.9|2107.5|2101.5|42
1689688500000|2023-07-18 13:55:00|2110|2104|2109.9|2103.9|2110|2104|2109.9|2103.9|4
1689688800000|2023-07-18 14:00:00|2109.6|2103.6|2111.4|2105.4|2111.4|2105.4|2109.5|2103.5|33
1689689100000|2023-07-18 14:05:00|2111.1|2105.1|2110.4|2104.4|2111.1|2105.1|2107.9|2101.9|34
1689689400000|2023-07-18 14:10:00|2110.5|2104.5|2107.2|2101.2|2110.9|2104.9|2106.1|2100.1|44
1689689700000|2023-07-18 14:15:00|2107.4|2101.4|2107.1|2101.1|2107.9|2101.9|2106.4|2100.4|46
1689690000000|2023-07-18 14:20:00|2107.4|2101.4|2105.2|2099.2|2108.9|2102.9|2105|2099|31
1689690300000|2023-07-18 14:25:00|2105|2099|2104.9|2098.9|2105.5|2099.5|2104.6|2098.6|16
1689690600000|2023-07-18 14:30:00|2105.1|2099.1|2103.7|2097.7|2105.1|2099.1|2103.5|2097.5|17
1689690900000|2023-07-18 14:35:00|2103.5|2097.5|2101.1|2095.1|2104|2098|2100.4|2094.4|38
1689691200000|2023-07-18 14:40:00|2101.3|2095.3|2105.6|2099.6|2105.9|2099.9|2101.3|2095.3|35
1689691500000|2023-07-18 14:45:00|2105.9|2099.9|2106.1|2100.1|2106.4|2100.4|2105|2099|18
1689691800000|2023-07-18 14:50:00|2106.4|2100.4|2106.8|2100.8|2108.6|2102.6|2106.4|2100.4|27
1689692100000|2023-07-18 14:55:00|2107|2101|2104.5|2098.5|2107.4|2101.4|2103.4|2097.4|30
1689692400000|2023-07-18 15:00:00|2104.4|2098.4|2103.1|2097.1|2106.1|2100.1|2103.1|2097.1|32
1689692700000|2023-07-18 15:05:00|2103|2097|2102.2|2096.2|2104.7|2098.7|2100.4|2094.4|36
1689693000000|2023-07-18 15:10:00|2102.1|2096.1|2100.5|2094.5|2102.1|2096.1|2100|2094|34
1689693300000|2023-07-18 15:15:00|2100.7|2094.7|2099.7|2093.7|2100.9|2094.9|2098.2|2092.2|50
1689693600000|2023-07-18 15:20:00|2099.5|2093.5|2099.5|2093.5|2100.5|2094.5|2098.7|2092.7|30
1689693900000|2023-07-18 15:25:00|2099.6|2093.6|2099.1|2093.1|2099.7|2093.7|2099.1|2093.1|11
1689694200000|2023-07-18 15:30:00|2098.9|2092.9|2099.4|2093.4|2099.4|2093.4|2098.6|2092.6|5
1689694500000|2023-07-18 15:35:00|2099.1|2093.1|2098.5|2092.5|2099.1|2093.1|2098.4|2092.4|6
1689694800000|2023-07-18 15:40:00|2098.4|2092.4|2097.4|2091.4|2098.4|2092.4|2095.1|2089.1|24
1689695100000|2023-07-18 15:45:00|2097|2091|2097.6|2091.6|2098.5|2092.5|2097|2091|20
1689695400000|2023-07-18 15:50:00|2097.8|2091.8|2097.1|2091.1|2097.9|2091.9|2096.9|2090.9|9
1689695700000|2023-07-18 15:55:00|2096.9|2090.9|2098.9|2092.9|2099|2093|2096.9|2090.9|16
1689696000000|2023-07-18 16:00:00|2099|2093|2099.1|2093.1|2099.1|2093.1|2099|2093|2
1689696300000|2023-07-18 16:05:00|2099.4|2093.4|2102|2096|2102|2096|2099.4|2093.4|12
1689696600000|2023-07-18 16:10:00|2101.7|2095.7|2101.7|2095.7|2101.7|2095.7|2101.5|2095.5|7
1689697200000|2023-07-18 16:20:00|2101.6|2095.6|2100.4|2094.4|2101.6|2095.6|2100.4|2094.4|4
1689697800000|2023-07-18 16:30:00|2100.3|2094.3|2100.4|2094.4|2100.4|2094.4|2100.3|2094.3|2
1689698400000|2023-07-18 16:40:00|2100.1|2094.1|2099.4|2093.4|2100.1|2094.1|2099.4|2093.4|2
1689698700000|2023-07-18 16:45:00|2099.1|2093.1|2099.4|2093.4|2099.4|2093.4|2099.1|2093.1|3
1689699000000|2023-07-18 16:50:00|2099.6|2093.6|2099.9|2093.9|2101.1|2095.1|2099.6|2093.6|15
1689699300000|2023-07-18 16:55:00|2100|2094|2099|2093|2101.4|2095.4|2098.5|2092.5|31
1689699600000|2023-07-18 17:00:00|2099.3|2093.3|2099.8|2093.8|2100|2094|2096.5|2090.5|20
1689699900000|2023-07-18 17:05:00|2100|2094|2099.8|2093.8|2100.5|2094.5|2099.8|2093.8|6
1689700200000|2023-07-18 17:10:00|2100|2094|2100.3|2094.3|2100.5|2094.5|2100|2094|4
1689700500000|2023-07-18 17:15:00|2100|2094|2099.8|2093.8|2100|2094|2099.8|2093.8|2
1689700800000|2023-07-18 17:20:00|2099.4|2093.4|2099.3|2093.3|2100.4|2094.4|2098.1|2092.1|14
1689701400000|2023-07-18 17:30:00|2099|2093|2099|2093|2099.3|2093.3|2099|2093|4
1689701700000|2023-07-18 17:35:00|2098.3|2092.3|2098.8|2092.8|2098.8|2092.8|2097.9|2091.9|3
1689702000000|2023-07-18 17:40:00|2099.1|2093.1|2099.6|2093.6|2099.6|2093.6|2099.1|2093.1|4
1689702300000|2023-07-18 17:45:00|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|1
1689702600000|2023-07-18 17:50:00|2099.3|2093.3|2099.5|2093.5|2099.9|2093.9|2099.3|2093.3|6
1689702900000|2023-07-18 17:55:00|2099.8|2093.8|2100|2094|2101.5|2095.5|2099.5|2093.5|15
1689724800000|2023-07-19 00:00:00|2101.8|2095.8|2102|2096|2102|2096|2101.8|2095.8|2
1689725100000|2023-07-19 00:05:00|2102.3|2096.3|2104.5|2098.5|2105|2099|2102.3|2096.3|10
1689725400000|2023-07-19 00:10:00|2103.8|2097.8|2103.3|2097.3|2103.8|2097.8|2103.3|2097.3|3
1689727200000|2023-07-19 00:40:00|2102.8|2096.8|2102.5|2096.5|2102.8|2096.8|2102.4|2096.4|4
1689727500000|2023-07-19 00:45:00|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|1
1689728100000|2023-07-19 00:55:00|2102.5|2096.5|2102.5|2096.5|2102.5|2096.5|2102.5|2096.5|1
1689728400000|2023-07-19 01:00:00|2102.3|2096.3|2101.3|2095.3|2102.3|2096.3|2101|2095|8
1689728700000|2023-07-19 01:05:00|2101|2095|2101.3|2095.3|2101.3|2095.3|2100.3|2094.3|6
1689729000000|2023-07-19 01:10:00|2101|2095|2100|2094|2101|2095|2100|2094|11
1689729300000|2023-07-19 01:15:00|2100.3|2094.3|2100.5|2094.5|2100.8|2094.8|2100|2094|10
1689729600000|2023-07-19 01:20:00|2099.6|2093.6|2098.5|2092.5|2099.8|2093.8|2098.5|2092.5|18
1689729900000|2023-07-19 01:25:00|2098.6|2092.6|2098.5|2092.5|2099|2093|2097.8|2091.8|10
1689730200000|2023-07-19 01:30:00|2098.8|2092.8|2098.8|2092.8|2098.8|2092.8|2098.3|2092.3|13
1689730500000|2023-07-19 01:35:00|2099.3|2093.3|2099.3|2093.3|2099.4|2093.4|2099.3|2093.3|3
1689730800000|2023-07-19 01:40:00|2099.4|2093.4|2099.3|2093.3|2099.4|2093.4|2099.3|2093.3|10
1689731100000|2023-07-19 01:45:00|2099.4|2093.4|2099|2093|2099.4|2093.4|2099|2093|4
1689731400000|2023-07-19 01:50:00|2099.3|2093.3|2098.8|2092.8|2099.3|2093.3|2098.8|2092.8|4
1689731700000|2023-07-19 01:55:00|2098.3|2092.3|2098|2092|2098.3|2092.3|2098|2092|4
1689732000000|2023-07-19 02:00:00|2098.3|2092.3|2098.5|2092.5|2098.5|2092.5|2098|2092|7
1689732300000|2023-07-19 02:05:00|2098.4|2092.4|2098.5|2092.5|2098.5|2092.5|2097.3|2091.3|8
1689732600000|2023-07-19 02:10:00|2099|2093|2097.8|2091.8|2099|2093|2097.8|2091.8|8
1689732900000|2023-07-19 02:15:00|2098|2092|2098|2092|2098|2092|2098|2092|1
1689733800000|2023-07-19 02:30:00|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|2096.5|2090.5|13
1689734100000|2023-07-19 02:35:00|2097.5|2091.5|2097.5|2091.5|2097.5|2091.5|2097.5|2091.5|1
1689734400000|2023-07-19 02:40:00|2097.8|2091.8|2097.3|2091.3|2097.8|2091.8|2097.3|2091.3|3
1689734700000|2023-07-19 02:45:00|2097.8|2091.8|2098.5|2092.5|2100.5|2094.5|2097.8|2091.8|36
1689735000000|2023-07-19 02:50:00|2098.8|2092.8|2098.8|2092.8|2098.8|2092.8|2098.5|2092.5|3
1689735300000|2023-07-19 02:55:00|2098.5|2092.5|2098.5|2092.5|2098.8|2092.8|2098|2092|8
1689735600000|2023-07-19 03:00:00|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|2096.8|2090.8|15
1689735900000|2023-07-19 03:05:00|2098|2092|2097.8|2091.8|2098.8|2092.8|2097.8|2091.8|17
1689736200000|2023-07-19 03:10:00|2098|2092|2098|2092|2098|2092|2098|2092|1
1689737100000|2023-07-19 03:25:00|2098.3|2092.3|2099|2093|2099|2093|2098.3|2092.3|3
1689737400000|2023-07-19 03:30:00|2098.8|2092.8|2098.5|2092.5|2098.8|2092.8|2098.5|2092.5|2
1689737700000|2023-07-19 03:35:00|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|1
1689738000000|2023-07-19 03:40:00|2098.5|2092.5|2098.5|2092.5|2098.5|2092.5|2098.5|2092.5|1
1689738600000|2023-07-19 03:50:00|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|1
1689739800000|2023-07-19 04:10:00|2097.5|2091.5|2097.3|2091.3|2097.5|2091.5|2097.3|2091.3|2
1689740100000|2023-07-19 04:15:00|2097.5|2091.5|2097.5|2091.5|2097.5|2091.5|2097.5|2091.5|1
1689740700000|2023-07-19 04:25:00|2097.3|2091.3|2097.3|2091.3|2097.3|2091.3|2097.3|2091.3|1
1689742800000|2023-07-19 05:00:00|2098|2092|2097.5|2091.5|2098|2092|2097.5|2091.5|2
1689743100000|2023-07-19 05:05:00|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|1
1689743400000|2023-07-19 05:10:00|2098|2092|2098|2092|2098|2092|2098|2092|1
1689743700000|2023-07-19 05:15:00|2098.3|2092.3|2098.8|2092.8|2098.8|2092.8|2098.3|2092.3|3
1689744300000|2023-07-19 05:25:00|2099|2093|2099.8|2093.8|2099.8|2093.8|2099|2093|4
1689744600000|2023-07-19 05:30:00|2100|2094|2099|2093|2100|2094|2098.5|2092.5|13
1689744900000|2023-07-19 05:35:00|2099.3|2093.3|2100|2094|2100.3|2094.3|2099|2093|10
1689745200000|2023-07-19 05:40:00|2100.3|2094.3|2099.3|2093.3|2100.3|2094.3|2098.8|2092.8|14
1689745500000|2023-07-19 05:45:00|2099.5|2093.5|2099.8|2093.8|2100.3|2094.3|2099.5|2093.5|6
1689745800000|2023-07-19 05:50:00|2099.5|2093.5|2100|2094|2100|2094|2099.5|2093.5|3
1689746100000|2023-07-19 05:55:00|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|1
1689746400000|2023-07-19 06:00:00|2100|2094|2101.3|2095.3|2101.3|2095.3|2099.8|2093.8|10
1689746700000|2023-07-19 06:05:00|2101.6|2095.6|2101.8|2095.8|2102.3|2096.3|2101.3|2095.3|10
1689747000000|2023-07-19 06:10:00|2101.6|2095.6|2099.8|2093.8|2101.8|2095.8|2099.1|2093.1|37
1689747300000|2023-07-19 06:15:00|2099.6|2093.6|2097.6|2091.6|2099.8|2093.8|2096.8|2090.8|22
1689747600000|2023-07-19 06:20:00|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|2097.6|2091.6|3
1689747900000|2023-07-19 06:25:00|2097.6|2091.6|2097.6|2091.6|2097.8|2091.8|2097.6|2091.6|3
1689748200000|2023-07-19 06:30:00|2097.8|2091.8|2097.3|2091.3|2097.8|2091.8|2096.8|2090.8|16
1689748500000|2023-07-19 06:35:00|2097.1|2091.1|2099.3|2093.3|2099.8|2093.8|2097.1|2091.1|15
1689748800000|2023-07-19 06:40:00|2099.1|2093.1|2098.3|2092.3|2099.1|2093.1|2098.3|2092.3|4
1689749100000|2023-07-19 06:45:00|2098.1|2092.1|2097.1|2091.1|2098.8|2092.8|2096.6|2090.6|17
1689749400000|2023-07-19 06:50:00|2097.3|2091.3|2098.8|2092.8|2098.8|2092.8|2097.3|2091.3|10
1689749700000|2023-07-19 06:55:00|2098.5|2092.5|2101.2|2095.2|2101.5|2095.5|2098.3|2092.3|22
1689750000000|2023-07-19 07:00:00|2101.3|2095.3|2094|2088|2101.3|2095.3|2094|2088|66
1689750300000|2023-07-19 07:05:00|2093.9|2087.9|2093.9|2087.9|2096.1|2090.1|2093.6|2087.6|34
1689750600000|2023-07-19 07:10:00|2094|2088|2094.4|2088.4|2095.8|2089.8|2093.6|2087.6|32
1689750900000|2023-07-19 07:15:00|2094.2|2088.2|2093.1|2087.1|2094.2|2088.2|2092.3|2086.3|33
1689751200000|2023-07-19 07:20:00|2093|2087|2092.8|2086.8|2093.1|2087.1|2092.8|2086.8|7
1689751500000|2023-07-19 07:25:00|2093.1|2087.1|2093.3|2087.3|2093.3|2087.3|2092.8|2086.8|4
1689751800000|2023-07-19 07:30:00|2093.6|2087.6|2093.8|2087.8|2093.8|2087.8|2092.8|2086.8|20
1689752100000|2023-07-19 07:35:00|2093.5|2087.5|2091.1|2085.1|2093.5|2087.5|2090.3|2084.3|23
1689752400000|2023-07-19 07:40:00|2091.2|2085.2|2092.5|2086.5|2092.6|2086.6|2091.2|2085.2|14
1689752700000|2023-07-19 07:45:00|2092.6|2086.6|2092.7|2086.7|2092.7|2086.7|2092.2|2086.2|7
1689753000000|2023-07-19 07:50:00|2092.5|2086.5|2090.6|2084.6|2092.5|2086.5|2090.5|2084.5|19
1689753300000|2023-07-19 07:55:00|2090.9|2084.9|2090.2|2084.2|2091.4|2085.4|2090.2|2084.2|9
1689753600000|2023-07-19 08:00:00|2090.1|2084.1|2092.5|2086.5|2092.5|2086.5|2088.1|2082.1|54
1689753900000|2023-07-19 08:05:00|2092.6|2086.6|2096|2090|2096.9|2090.9|2092.6|2086.6|68
1689754200000|2023-07-19 08:10:00|2096.2|2090.2|2094.1|2088.1|2096.2|2090.2|2093.5|2087.5|40
1689754500000|2023-07-19 08:15:00|2094|2088|2094.5|2088.5|2094.7|2088.7|2093.7|2087.7|26
1689754800000|2023-07-19 08:20:00|2094.4|2088.4|2093.7|2087.7|2094.4|2088.4|2093.2|2087.2|17
1689755100000|2023-07-19 08:25:00|2093.9|2087.9|2093.5|2087.5|2095|2089|2093|2087|17
1689755400000|2023-07-19 08:30:00|2093.4|2087.4|2093.5|2087.5|2093.5|2087.5|2092|2086|24
1689755700000|2023-07-19 08:35:00|2093.6|2087.6|2095|2089|2095.1|2089.1|2093.6|2087.6|11
1689756000000|2023-07-19 08:40:00|2094.7|2088.7|2095.7|2089.7|2097|2091|2094.5|2088.5|30
1689756300000|2023-07-19 08:45:00|2096|2090|2096.1|2090.1|2097.1|2091.1|2096|2090|17
1689756600000|2023-07-19 08:50:00|2096.4|2090.4|2096.7|2090.7|2097.1|2091.1|2095.7|2089.7|23
1689756900000|2023-07-19 08:55:00|2097|2091|2096.5|2090.5|2097|2091|2095.7|2089.7|21
1689757200000|2023-07-19 09:00:00|2096.4|2090.4|2096.4|2090.4|2096.6|2090.6|2095.9|2089.9|14
1689757500000|2023-07-19 09:05:00|2096.2|2090.2|2095.8|2089.8|2096.9|2090.9|2095.8|2089.8|16
1689757800000|2023-07-19 09:10:00|2095.5|2089.5|2095.4|2089.4|2095.5|2089.5|2093.6|2087.6|25
1689758100000|2023-07-19 09:15:00|2095.5|2089.5|2095.4|2089.4|2096.2|2090.2|2094.5|2088.5|23
1689758400000|2023-07-19 09:20:00|2095.2|2089.2|2094.2|2088.2|2095.2|2089.2|2094|2088|24
1689758700000|2023-07-19 09:25:00|2094|2088|2094.1|2088.1|2094.1|2088.1|2092|2086|27
1689759000000|2023-07-19 09:30:00|2094.2|2088.2|2094|2088|2094.5|2088.5|2093.8|2087.8|16
1689759300000|2023-07-19 09:35:00|2093.9|2087.9|2092|2086|2094.1|2088.1|2091.5|2085.5|36
1689759600000|2023-07-19 09:40:00|2092.1|2086.1|2093|2087|2093.5|2087.5|2092.1|2086.1|16
1689759900000|2023-07-19 09:45:00|2092.9|2086.9|2090.3|2084.3|2092.9|2086.9|2090.3|2084.3|23
1689760200000|2023-07-19 09:50:00|2090.1|2084.1|2091.3|2085.3|2091.5|2085.5|2090|2084|21
1689760500000|2023-07-19 09:55:00|2091.2|2085.2|2088.9|2082.9|2091.5|2085.5|2088.6|2082.6|37
1689760800000|2023-07-19 10:00:00|2088.8|2082.8|2089.2|2083.2|2089.2|2083.2|2088.2|2082.2|14
1689761100000|2023-07-19 10:05:00|2089.1|2083.1|2089.9|2083.9|2089.9|2083.9|2088.5|2082.5|23
1689761400000|2023-07-19 10:10:00|2090.1|2084.1|2087.5|2081.5|2091.7|2085.7|2087.3|2081.3|34
1689761700000|2023-07-19 10:15:00|2087.4|2081.4|2086.7|2080.7|2087.5|2081.5|2085.5|2079.5|33
1689762000000|2023-07-19 10:20:00|2086.8|2080.8|2086.4|2080.4|2086.8|2080.8|2085.8|2079.8|11
1689762300000|2023-07-19 10:25:00|2086.3|2080.3|2086.5|2080.5|2087|2081|2085.5|2079.5|17
1689762600000|2023-07-19 10:30:00|2086.8|2080.8|2086.9|2080.9|2087.6|2081.6|2086.6|2080.6|16
1689762900000|2023-07-19 10:35:00|2086.8|2080.8|2086.1|2080.1|2086.8|2080.8|2086.1|2080.1|12
1689763200000|2023-07-19 10:40:00|2085.9|2079.9|2085.9|2079.9|2086.7|2080.7|2085.7|2079.7|22
1689763500000|2023-07-19 10:45:00|2085.8|2079.8|2085.4|2079.4|2086|2080|2084.4|2078.4|26
1689763800000|2023-07-19 10:50:00|2085.6|2079.6|2085|2079|2085.8|2079.8|2085|2079|11
1689764100000|2023-07-19 10:55:00|2085.4|2079.4|2082.5|2076.5|2085.4|2079.4|2081.3|2075.3|27
1689764400000|2023-07-19 11:00:00|2082.6|2076.6|2082.5|2076.5|2082.6|2076.6|2081.2|2075.2|14
1689764700000|2023-07-19 11:05:00|2082.6|2076.6|2085.3|2079.3|2085.3|2079.3|2082.6|2076.6|31
1689765000000|2023-07-19 11:10:00|2085.6|2079.6|2085.4|2079.4|2085.6|2079.6|2085.1|2079.1|8
1689765300000|2023-07-19 11:15:00|2085.6|2079.6|2086.2|2080.2|2086.4|2080.4|2085.1|2079.1|9
1689765600000|2023-07-19 11:20:00|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|1
1689765900000|2023-07-19 11:25:00|2086.2|2080.2|2086.7|2080.7|2086.7|2080.7|2086.2|2080.2|4
1689766200000|2023-07-19 11:30:00|2087.3|2081.3|2088.7|2082.7|2089.6|2083.6|2087.3|2081.3|24
1689766500000|2023-07-19 11:35:00|2088.4|2082.4|2090.1|2084.1|2091.1|2085.1|2088.3|2082.3|23
1689766800000|2023-07-19 11:40:00|2090.2|2084.2|2091.6|2085.6|2092.3|2086.3|2090.2|2084.2|12
1689767100000|2023-07-19 11:45:00|2091.5|2085.5|2093.6|2087.6|2094.5|2088.5|2091.5|2085.5|28
1689767400000|2023-07-19 11:50:00|2093.8|2087.8|2093.9|2087.9|2096.8|2090.8|2093|2087|50
1689767700000|2023-07-19 11:55:00|2093.8|2087.8|2094.6|2088.6|2094.6|2088.6|2093.8|2087.8|11
1689768000000|2023-07-19 12:00:00|2094.7|2088.7|2092|2086|2097|2091|2091.2|2085.2|46
1689768300000|2023-07-19 12:05:00|2091.9|2085.9|2095.5|2089.5|2095.5|2089.5|2091.7|2085.7|37
1689768600000|2023-07-19 12:10:00|2095.3|2089.3|2092.5|2086.5|2095.6|2089.6|2092.3|2086.3|48
1689768900000|2023-07-19 12:15:00|2092.4|2086.4|2089.3|2083.3|2092.5|2086.5|2089.3|2083.3|25
1689769200000|2023-07-19 12:20:00|2089|2083|2089.3|2083.3|2090.5|2084.5|2088.8|2082.8|22
1689769500000|2023-07-19 12:25:00|2089|2083|2087.9|2081.9|2089.3|2083.3|2087.9|2081.9|10
1689769800000|2023-07-19 12:30:00|2088.1|2082.1|2090.3|2084.3|2090.3|2084.3|2088.1|2082.1|29
1689770100000|2023-07-19 12:35:00|2090|2084|2088.4|2082.4|2090|2084|2088.4|2082.4|18
1689770400000|2023-07-19 12:40:00|2088.1|2082.1|2088.8|2082.8|2089.3|2083.3|2088|2082|13
1689770700000|2023-07-19 12:45:00|2089|2083|2088.3|2082.3|2089.3|2083.3|2088|2082|11
1689771000000|2023-07-19 12:50:00|2088|2082|2087.3|2081.3|2088|2082|2086.5|2080.5|16
1689771300000|2023-07-19 12:55:00|2087.4|2081.4|2089.6|2083.6|2090.5|2084.5|2087.4|2081.4|38
1689771600000|2023-07-19 13:00:00|2089.9|2083.9|2089.8|2083.8|2093.9|2087.9|2088|2082|116
1689771900000|2023-07-19 13:05:00|2090|2084|2090.3|2084.3|2091.8|2085.8|2089.1|2083.1|77
1689772200000|2023-07-19 13:10:00|2090.5|2084.5|2090|2084|2091.3|2085.3|2089.5|2083.5|24
1689772500000|2023-07-19 13:15:00|2089.9|2083.9|2088.6|2082.6|2089.9|2083.9|2088.1|2082.1|26
1689772800000|2023-07-19 13:20:00|2088.5|2082.5|2088.3|2082.3|2088.5|2082.5|2086.9|2080.9|26
1689773100000|2023-07-19 13:25:00|2088|2082|2089.5|2083.5|2090.3|2084.3|2088|2082|29
1689773400000|2023-07-19 13:30:00|2089.8|2083.8|2092.5|2086.5|2092.8|2086.8|2089.4|2083.4|81
1689773700000|2023-07-19 13:35:00|2092.4|2086.4|2090.9|2084.9|2092.8|2086.8|2090.4|2084.4|35
1689774000000|2023-07-19 13:40:00|2090.4|2084.4|2089.6|2083.6|2090.4|2084.4|2089|2083|22
1689774300000|2023-07-19 13:45:00|2089.9|2083.9|2089.5|2083.5|2089.9|2083.9|2089|2083|13
1689774600000|2023-07-19 13:50:00|2089.6|2083.6|2089.6|2083.6|2090|2084|2089|2083|20
1689774900000|2023-07-19 13:55:00|2089.4|2083.4|2088.9|2082.9|2089.4|2083.4|2088.1|2082.1|8
1689775200000|2023-07-19 14:00:00|2088.6|2082.6|2089.8|2083.8|2089.8|2083.8|2088.3|2082.3|10
1689775500000|2023-07-19 14:05:00|2090|2084|2089.1|2083.1|2090.5|2084.5|2089|2083|17
1689775800000|2023-07-19 14:10:00|2088.9|2082.9|2089.9|2083.9|2089.9|2083.9|2088.3|2082.3|21
1689776100000|2023-07-19 14:15:00|2089.6|2083.6|2090.5|2084.5|2091|2085|2089.3|2083.3|28
1689776400000|2023-07-19 14:20:00|2090.4|2084.4|2088.6|2082.6|2090.4|2084.4|2088.4|2082.4|13
1689776700000|2023-07-19 14:25:00|2088.4|2082.4|2087.6|2081.6|2088.5|2082.5|2087.1|2081.1|52
1689777000000|2023-07-19 14:30:00|2087.5|2081.5|2087.3|2081.3|2087.5|2081.5|2087|2081|38
1689777300000|2023-07-19 14:35:00|2087.5|2081.5|2086.8|2080.8|2087.8|2081.8|2086.3|2080.3|20
1689777600000|2023-07-19 14:40:00|2086.5|2080.5|2087.3|2081.3|2087.3|2081.3|2086.3|2080.3|65
1689777900000|2023-07-19 14:45:00|2087|2081|2085.3|2079.3|2087|2081|2085.3|2079.3|13
1689778200000|2023-07-19 14:50:00|2085.5|2079.5|2085.3|2079.3|2086.3|2080.3|2085.3|2079.3|16
1689778500000|2023-07-19 14:55:00|2085.4|2079.4|2084.5|2078.5|2085.8|2079.8|2083.9|2077.9|12
1689778800000|2023-07-19 15:00:00|2084.4|2078.4|2088.8|2082.8|2090|2084|2083.8|2077.8|38
1689779100000|2023-07-19 15:05:00|2088.3|2082.3|2091|2085|2091.8|2085.8|2084.9|2078.9|51
1689779400000|2023-07-19 15:10:00|2090.8|2084.8|2093|2087|2095.5|2089.5|2090.4|2084.4|58
1689779700000|2023-07-19 15:15:00|2092.9|2086.9|2088.5|2082.5|2093.4|2087.4|2085.9|2079.9|119
1689780000000|2023-07-19 15:20:00|2088.8|2082.8|2088.5|2082.5|2088.8|2082.8|2087.8|2081.8|24
1689780300000|2023-07-19 15:25:00|2088.4|2082.4|2089.5|2083.5|2089.5|2083.5|2088.1|2082.1|13
1689780600000|2023-07-19 15:30:00|2089.4|2083.4|2088.5|2082.5|2089.4|2083.4|2088.5|2082.5|8
1689780900000|2023-07-19 15:35:00|2088.3|2082.3|2092|2086|2092|2086|2087.3|2081.3|26
1689781200000|2023-07-19 15:40:00|2092.1|2086.1|2092.1|2086.1|2092.5|2086.5|2091.9|2085.9|12
1689781500000|2023-07-19 15:45:00|2092.2|2086.2|2091.8|2085.8|2093.7|2087.7|2091.6|2085.6|25
1689781800000|2023-07-19 15:50:00|2091.7|2085.7|2092.9|2086.9|2093.1|2087.1|2091.7|2085.7|11
1689782100000|2023-07-19 15:55:00|2092.8|2086.8|2092.1|2086.1|2092.8|2086.8|2091.8|2085.8|7
1689782400000|2023-07-19 16:00:00|2092.3|2086.3|2091.9|2085.9|2092.3|2086.3|2091.9|2085.9|3
1689782700000|2023-07-19 16:05:00|2092.2|2086.2|2092.6|2086.6|2093.1|2087.1|2092.1|2086.1|33
1689783000000|2023-07-19 16:10:00|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|1
1689783300000|2023-07-19 16:15:00|2092.2|2086.2|2092.4|2086.4|2092.4|2086.4|2092.2|2086.2|2
1689783600000|2023-07-19 16:20:00|2092.2|2086.2|2092.1|2086.1|2092.2|2086.2|2092.1|2086.1|2
1689783900000|2023-07-19 16:25:00|2092|2086|2092|2086|2092|2086|2092|2086|1
1689785100000|2023-07-19 16:45:00|2092.6|2086.6|2092.7|2086.7|2092.7|2086.7|2092.6|2086.6|2
1689785400000|2023-07-19 16:50:00|2092.5|2086.5|2093.4|2087.4|2093.6|2087.6|2092.5|2086.5|15
1689785700000|2023-07-19 16:55:00|2093.7|2087.7|2093.3|2087.3|2094.7|2088.7|2092.8|2086.8|37
1689786000000|2023-07-19 17:00:00|2093|2087|2093.6|2087.6|2093.6|2087.6|2092.8|2086.8|5
1689786300000|2023-07-19 17:05:00|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|1
1689786600000|2023-07-19 17:10:00|2093.7|2087.7|2093.7|2087.7|2093.7|2087.7|2093.7|2087.7|1
1689786900000|2023-07-19 17:15:00|2093.6|2087.6|2093.5|2087.5|2093.6|2087.6|2093.3|2087.3|3
1689787800000|2023-07-19 17:30:00|2093.4|2087.4|2093.5|2087.5|2093.5|2087.5|2092.4|2086.4|9
1689788100000|2023-07-19 17:35:00|2093.4|2087.4|2093.3|2087.3|2093.5|2087.5|2093.3|2087.3|4
1689788400000|2023-07-19 17:40:00|2093|2087|2093.3|2087.3|2093.3|2087.3|2092.8|2086.8|7
1689788700000|2023-07-19 17:45:00|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|1
1689789000000|2023-07-19 17:50:00|2093.5|2087.5|2093.5|2087.5|2093.5|2087.5|2093.5|2087.5|1
1689789300000|2023-07-19 17:55:00|2093.6|2087.6|2094.7|2088.7|2095|2089|2093.6|2087.6|9
1689811200000|2023-07-20 00:00:00|2095.5|2089.5|2095|2089|2095.5|2089.5|2095|2089|4
1689814800000|2023-07-20 01:00:00|2096.7|2090.7|2097|2091|2097|2091|2096.5|2090.5|5
1689815100000|2023-07-20 01:05:00|2097.2|2091.2|2099|2093|2100.2|2094.2|2097|2091|17
1689815400000|2023-07-20 01:10:00|2098.7|2092.7|2098.7|2092.7|2098.7|2092.7|2098.7|2092.7|1
1689815700000|2023-07-20 01:15:00|2098.9|2092.9|2101.2|2095.2|2101.2|2095.2|2098.9|2092.9|13
1689816000000|2023-07-20 01:20:00|2101|2095|2102.2|2096.2|2102.2|2096.2|2100.7|2094.7|10
1689816300000|2023-07-20 01:25:00|2102.5|2096.5|2104.2|2098.2|2104.2|2098.2|2102.5|2096.5|11
1689816600000|2023-07-20 01:30:00|2104.5|2098.5|2106.5|2100.5|2106.5|2100.5|2104.2|2098.2|13
1689816900000|2023-07-20 01:35:00|2106.7|2100.7|2106.5|2100.5|2106.7|2100.7|2106.5|2100.5|4
1689817200000|2023-07-20 01:40:00|2106.2|2100.2|2106.7|2100.7|2106.7|2100.7|2105|2099|18
1689817500000|2023-07-20 01:45:00|2106.2|2100.2|2105.5|2099.5|2106.7|2100.7|2105.5|2099.5|9
1689817800000|2023-07-20 01:50:00|2105.7|2099.7|2105.7|2099.7|2106|2100|2105.7|2099.7|3
1689818100000|2023-07-20 01:55:00|2105.5|2099.5|2105.2|2099.2|2105.5|2099.5|2104.7|2098.7|8
1689818400000|2023-07-20 02:00:00|2105.5|2099.5|2106.2|2100.2|2106.2|2100.2|2105.5|2099.5|4
1689818700000|2023-07-20 02:05:00|2106.5|2100.5|2106.2|2100.2|2106.7|2100.7|2106.2|2100.2|6
1689819000000|2023-07-20 02:10:00|2106.5|2100.5|2105.7|2099.7|2106.5|2100.5|2105.5|2099.5|5
1689819600000|2023-07-20 02:20:00|2106|2100|2106|2100|2106|2100|2106|2100|1
1689819900000|2023-07-20 02:25:00|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|1
1689820200000|2023-07-20 02:30:00|2105.2|2099.2|2105.7|2099.7|2106|2100|2105|2099|6
1689820500000|2023-07-20 02:35:00|2105.5|2099.5|2104.2|2098.2|2105.5|2099.5|2104.2|2098.2|5
1689820800000|2023-07-20 02:40:00|2104.5|2098.5|2105.2|2099.2|2105.2|2099.2|2104.2|2098.2|7
1689821100000|2023-07-20 02:45:00|2105.5|2099.5|2106|2100|2106|2100|2105.1|2099.1|17
1689821400000|2023-07-20 02:50:00|2105.7|2099.7|2106.5|2100.5|2106.7|2100.7|2105.7|2099.7|16
1689821700000|2023-07-20 02:55:00|2106.7|2100.7|2106.7|2100.7|2106.7|2100.7|2106.5|2100.5|9
1689822000000|2023-07-20 03:00:00|2106.5|2100.5|2105.2|2099.2|2106.5|2100.5|2105.2|2099.2|15
1689822300000|2023-07-20 03:05:00|2105|2099|2105.2|2099.2|2105.2|2099.2|2104|2098|14
1689822600000|2023-07-20 03:10:00|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|2105.2|2099.2|3
1689822900000|2023-07-20 03:15:00|2105.2|2099.2|2106.5|2100.5|2106.7|2100.7|2105.2|2099.2|9
1689823200000|2023-07-20 03:20:00|2106.7|2100.7|2106.7|2100.7|2106.7|2100.7|2106.5|2100.5|3
1689823500000|2023-07-20 03:25:00|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|2106.2|2100.2|3
1689823800000|2023-07-20 03:30:00|2106.1|2100.1|2105|2099|2106.1|2100.1|2105|2099|5
1689824100000|2023-07-20 03:35:00|2104.7|2098.7|2105.2|2099.2|2105.2|2099.2|2104.7|2098.7|3
1689825000000|2023-07-20 03:50:00|2105.5|2099.5|2105.7|2099.7|2105.7|2099.7|2105.5|2099.5|2
1689825600000|2023-07-20 04:00:00|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|1
1689830400000|2023-07-20 05:20:00|2105.2|2099.2|2105.2|2099.2|2105.2|2099.2|2105.2|2099.2|1
1689830700000|2023-07-20 05:25:00|2105|2099|2104.2|2098.2|2105|2099|2104|2098|6
1689831000000|2023-07-20 05:30:00|2104.5|2098.5|2104.2|2098.2|2104.7|2098.7|2104.2|2098.2|4
1689831300000|2023-07-20 05:35:00|2104|2098|2104|2098|2104|2098|2104|2098|1
1689831600000|2023-07-20 05:40:00|2104.2|2098.2|2105.5|2099.5|2105.5|2099.5|2104.2|2098.2|12
1689831900000|2023-07-20 05:45:00|2105.7|2099.7|2106|2100|2106|2100|2105.7|2099.7|2
1689832200000|2023-07-20 05:50:00|2106.2|2100.2|2106|2100|2106.7|2100.7|2106|2100|15
1689832500000|2023-07-20 05:55:00|2106.2|2100.2|2106.2|2100.2|2106.8|2100.8|2105.7|2099.7|21
1689832800000|2023-07-20 06:00:00|2106|2100|2107|2101|2107.2|2101.2|2105.7|2099.7|12
1689833100000|2023-07-20 06:05:00|2107.2|2101.2|2104.5|2098.5|2107.2|2101.2|2104.5|2098.5|16
1689833400000|2023-07-20 06:10:00|2104.2|2098.2|2104.5|2098.5|2105|2099|2104|2098|14
1689833700000|2023-07-20 06:15:00|2104.2|2098.2|2103|2097|2104.7|2098.7|2102.2|2096.2|21
1689834000000|2023-07-20 06:20:00|2103.2|2097.2|2104|2098|2104.2|2098.2|2103.2|2097.2|11
1689834300000|2023-07-20 06:25:00|2103.7|2097.7|2103.5|2097.5|2103.7|2097.7|2103.2|2097.2|6
1689834600000|2023-07-20 06:30:00|2103.7|2097.7|2103.4|2097.4|2103.8|2097.8|2103|2097|23
1689834900000|2023-07-20 06:35:00|2103.9|2097.9|2104.6|2098.6|2104.7|2098.7|2103.6|2097.6|10
1689835200000|2023-07-20 06:40:00|2104.4|2098.4|2103.8|2097.8|2104.4|2098.4|2103.3|2097.3|14
1689835500000|2023-07-20 06:45:00|2103.6|2097.6|2102.8|2096.8|2103.6|2097.6|2102.3|2096.3|14
1689835800000|2023-07-20 06:50:00|2103.1|2097.1|2102.8|2096.8|2103.3|2097.3|2102.3|2096.3|19
1689836100000|2023-07-20 06:55:00|2103.1|2097.1|2102.4|2096.4|2103.5|2097.5|2102.4|2096.4|21
1689836400000|2023-07-20 07:00:00|2102.5|2096.5|2098.9|2092.9|2102.6|2096.6|2097.3|2091.3|56
1689836700000|2023-07-20 07:05:00|2098.7|2092.7|2095.5|2089.5|2098.7|2092.7|2094.9|2088.9|68
1689837000000|2023-07-20 07:10:00|2095.6|2089.6|2093.7|2087.7|2095.6|2089.6|2092.4|2086.4|49
1689837300000|2023-07-20 07:15:00|2093.9|2087.9|2094.3|2088.3|2094.9|2088.9|2093.5|2087.5|28
1689837600000|2023-07-20 07:20:00|2094.4|2088.4|2093.7|2087.7|2095.3|2089.3|2093.5|2087.5|42
1689837900000|2023-07-20 07:25:00|2093.5|2087.5|2093.5|2087.5|2093.5|2087.5|2093.5|2087.5|1
1689838200000|2023-07-20 07:30:00|2093.4|2087.4|2093.5|2087.5|2093.5|2087.5|2093|2087|7
1689838500000|2023-07-20 07:35:00|2093.4|2087.4|2088.8|2082.8|2093.4|2087.4|2088.8|2082.8|32
1689838800000|2023-07-20 07:40:00|2088.5|2082.5|2088.8|2082.8|2088.8|2082.8|2087.6|2081.6|27
1689839100000|2023-07-20 07:45:00|2089.2|2083.2|2089.1|2083.1|2090|2084|2089.1|2083.1|11
1689839400000|2023-07-20 07:50:00|2089|2083|2089.6|2083.6|2089.8|2083.8|2089|2083|13
1689839700000|2023-07-20 07:55:00|2089.5|2083.5|2090.7|2084.7|2090.7|2084.7|2089.1|2083.1|18
1689840000000|2023-07-20 08:00:00|2090.9|2084.9|2090.3|2084.3|2091.6|2085.6|2089.8|2083.8|19
1689840300000|2023-07-20 08:05:00|2090.4|2084.4|2090.9|2084.9|2091.3|2085.3|2090.4|2084.4|23
1689840600000|2023-07-20 08:10:00|2091|2085|2092.1|2086.1|2093|2087|2090.6|2084.6|20
1689840900000|2023-07-20 08:15:00|2092|2086|2098.5|2092.5|2099.2|2093.2|2091.7|2085.7|62
1689841200000|2023-07-20 08:20:00|2098.6|2092.6|2102|2096|2102|2096|2098.6|2092.6|37
1689841500000|2023-07-20 08:25:00|2102.1|2096.1|2099.2|2093.2|2104.3|2098.3|2098.4|2092.4|56
1689841800000|2023-07-20 08:30:00|2099.5|2093.5|2096.4|2090.4|2099.5|2093.5|2096.4|2090.4|32
1689842100000|2023-07-20 08:35:00|2096.5|2090.5|2096|2090|2097.1|2091.1|2094.9|2088.9|18
1689842400000|2023-07-20 08:40:00|2096.1|2090.1|2099|2093|2099.1|2093.1|2096.1|2090.1|34
1689842700000|2023-07-20 08:45:00|2098.9|2092.9|2103.6|2097.6|2104.2|2098.2|2098.2|2092.2|37
1689843000000|2023-07-20 08:50:00|2103.5|2097.5|2102.6|2096.6|2103.5|2097.5|2102.6|2096.6|4
1689843300000|2023-07-20 08:55:00|2102.9|2096.9|2103|2097|2103|2097|2102.9|2096.9|2
1689843600000|2023-07-20 09:00:00|2103.1|2097.1|2104.3|2098.3|2105|2099|2103.1|2097.1|15
1689843900000|2023-07-20 09:05:00|2104.1|2098.1|2104|2098|2104.8|2098.8|2104|2098|11
1689844200000|2023-07-20 09:10:00|2103.8|2097.8|2104.1|2098.1|2104.2|2098.2|2103.3|2097.3|13
1689844500000|2023-07-20 09:15:00|2104|2098|2102.1|2096.1|2104|2098|2101.9|2095.9|18
1689844800000|2023-07-20 09:20:00|2102.2|2096.2|2104.4|2098.4|2104.4|2098.4|2102.2|2096.2|20
1689845100000|2023-07-20 09:25:00|2104.1|2098.1|2106.2|2100.2|2106.2|2100.2|2104.1|2098.1|13
1689845400000|2023-07-20 09:30:00|2106.4|2100.4|2104.2|2098.2|2107.1|2101.1|2103.7|2097.7|45
1689845700000|2023-07-20 09:35:00|2104|2098|2102.7|2096.7|2104|2098|2102.7|2096.7|9
1689846000000|2023-07-20 09:40:00|2102.5|2096.5|2103.7|2097.7|2103.9|2097.9|2102.4|2096.4|13
1689846300000|2023-07-20 09:45:00|2103.9|2097.9|2105.4|2099.4|2106.5|2100.5|2103.9|2097.9|26
1689846600000|2023-07-20 09:50:00|2105.5|2099.5|2105.9|2099.9|2107|2101|2105.5|2099.5|25
1689846900000|2023-07-20 09:55:00|2105.7|2099.7|2104.7|2098.7|2105.7|2099.7|2104|2098|22
1689847200000|2023-07-20 10:00:00|2104.9|2098.9|2107.5|2101.5|2108.6|2102.6|2104.9|2098.9|49
1689847500000|2023-07-20 10:05:00|2107.6|2101.6|2108.5|2102.5|2108.5|2102.5|2107.3|2101.3|25
1689847800000|2023-07-20 10:10:00|2108.3|2102.3|2107.3|2101.3|2108.5|2102.5|2107.3|2101.3|17
1689848100000|2023-07-20 10:15:00|2107|2101|2106|2100|2107|2101|2106|2100|18
1689848400000|2023-07-20 10:20:00|2106.1|2100.1|2106.5|2100.5|2106.6|2100.6|2106.1|2100.1|15
1689848700000|2023-07-20 10:25:00|2106.4|2100.4|2105.5|2099.5|2106.4|2100.4|2105.4|2099.4|6
1689849000000|2023-07-20 10:30:00|2105.6|2099.6|2105.3|2099.3|2106.3|2100.3|2105.3|2099.3|14
1689849300000|2023-07-20 10:35:00|2105.7|2099.7|2105.2|2099.2|2106.5|2100.5|2103.8|2097.8|25
1689849600000|2023-07-20 10:40:00|2105|2099|2105.1|2099.1|2105.3|2099.3|2105|2099|5
1689849900000|2023-07-20 10:45:00|2105|2099|2104.1|2098.1|2105|2099|2103.7|2097.7|12
1689850200000|2023-07-20 10:50:00|2104.2|2098.2|2105.8|2099.8|2105.8|2099.8|2104.2|2098.2|12
1689850500000|2023-07-20 10:55:00|2105.7|2099.7|2105.1|2099.1|2105.7|2099.7|2105.1|2099.1|3
1689850800000|2023-07-20 11:00:00|2105.2|2099.2|2105.5|2099.5|2105.6|2099.6|2105.2|2099.2|7
1689851100000|2023-07-20 11:05:00|2105.4|2099.4|2105|2099|2105.4|2099.4|2104.5|2098.5|9
1689851400000|2023-07-20 11:10:00|2105.1|2099.1|2106.3|2100.3|2106.5|2100.5|2105|2099|18
1689851700000|2023-07-20 11:15:00|2106.4|2100.4|2106.5|2100.5|2107.1|2101.1|2106|2100|28
1689852000000|2023-07-20 11:20:00|2106.4|2100.4|2106.5|2100.5|2106.5|2100.5|2106.2|2100.2|3
1689852300000|2023-07-20 11:25:00|2106.6|2100.6|2106.5|2100.5|2107|2101|2106.5|2100.5|8
1689852600000|2023-07-20 11:30:00|2106.7|2100.7|2105.5|2099.5|2107.2|2101.2|2105.5|2099.5|10
1689852900000|2023-07-20 11:35:00|2105.4|2099.4|2105.1|2099.1|2105.5|2099.5|2105|2099|11
1689853200000|2023-07-20 11:40:00|2105.4|2099.4|2102.5|2096.5|2105.5|2099.5|2102.5|2096.5|21
1689853500000|2023-07-20 11:45:00|2102.2|2096.2|2097.1|2091.1|2102.9|2096.9|2097|2091|67
1689853800000|2023-07-20 11:50:00|2097|2091|2100.9|2094.9|2100.9|2094.9|2096.8|2090.8|40
1689854100000|2023-07-20 11:55:00|2101|2095|2102.9|2096.9|2102.9|2096.9|2101|2095|8
1689854400000|2023-07-20 12:00:00|2103|2097|2100|2094|2103.9|2097.9|2100|2094|31
1689854700000|2023-07-20 12:05:00|2099.8|2093.8|2100|2094|2100.1|2094.1|2099.5|2093.5|10
1689855000000|2023-07-20 12:10:00|2099.9|2093.9|2100.5|2094.5|2100.6|2094.6|2099.8|2093.8|9
1689855300000|2023-07-20 12:15:00|2100.6|2094.6|2101|2095|2101.5|2095.5|2100.6|2094.6|13
1689855600000|2023-07-20 12:20:00|2100.9|2094.9|2098.8|2092.8|2100.9|2094.9|2098.8|2092.8|11
1689855900000|2023-07-20 12:25:00|2099|2093|2099|2093|2099.3|2093.3|2097.5|2091.5|16
1689856200000|2023-07-20 12:30:00|2098.8|2092.8|2097.1|2091.1|2098.9|2092.9|2096.9|2090.9|34
1689856500000|2023-07-20 12:35:00|2097|2091|2096.6|2090.6|2097|2091|2096.5|2090.5|6
1689856800000|2023-07-20 12:40:00|2096.9|2090.9|2097.5|2091.5|2097.5|2091.5|2096.8|2090.8|9
1689857100000|2023-07-20 12:45:00|2097.4|2091.4|2099.9|2093.9|2099.9|2093.9|2097.1|2091.1|14
1689857400000|2023-07-20 12:50:00|2100|2094|2100.9|2094.9|2101.4|2095.4|2099.9|2093.9|15
1689857700000|2023-07-20 12:55:00|2100.6|2094.6|2101|2095|2101.4|2095.4|2099.1|2093.1|18
1689858000000|2023-07-20 13:00:00|2101.1|2095.1|2111|2105|2112.8|2106.8|2101.1|2095.1|123
1689858300000|2023-07-20 13:05:00|2111.3|2105.3|2108.8|2102.8|2111.3|2105.3|2108.8|2102.8|17
1689858600000|2023-07-20 13:10:00|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|1
1689858900000|2023-07-20 13:15:00|2108.5|2102.5|2112.6|2106.6|2112.6|2106.6|2108.5|2102.5|71
1689859200000|2023-07-20 13:20:00|2112.5|2106.5|2111.1|2105.1|2113.5|2107.5|2111|2105|45
1689859500000|2023-07-20 13:25:00|2110.9|2104.9|2111.9|2105.9|2112.5|2106.5|2110.6|2104.6|38
1689859800000|2023-07-20 13:30:00|2112|2106|2108.9|2102.9|2112.4|2106.4|2108.9|2102.9|53
1689860100000|2023-07-20 13:35:00|2109.1|2103.1|2108|2102|2109.5|2103.5|2107.5|2101.5|38
1689860400000|2023-07-20 13:40:00|2108.1|2102.1|2108.5|2102.5|2108.5|2102.5|2107.8|2101.8|25
1689860700000|2023-07-20 13:45:00|2108.4|2102.4|2108.9|2102.9|2109.1|2103.1|2107.8|2101.8|29
1689861000000|2023-07-20 13:50:00|2109.1|2103.1|2109.3|2103.3|2109.8|2103.8|2107.5|2101.5|35
1689861300000|2023-07-20 13:55:00|2109.5|2103.5|2108.5|2102.5|2109.5|2103.5|2108|2102|16
1689861600000|2023-07-20 14:00:00|2108.6|2102.6|2107.8|2101.8|2109.1|2103.1|2107.8|2101.8|18
1689861900000|2023-07-20 14:05:00|2107.9|2101.9|2108.8|2102.8|2109.5|2103.5|2107.1|2101.1|54
1689862200000|2023-07-20 14:10:00|2109|2103|2109.5|2103.5|2110.3|2104.3|2108.8|2102.8|31
1689862500000|2023-07-20 14:15:00|2109.6|2103.6|2109.3|2103.3|2109.9|2103.9|2109|2103|17
1689862800000|2023-07-20 14:20:00|2109.5|2103.5|2109.5|2103.5|2109.9|2103.9|2108.5|2102.5|23
1689863100000|2023-07-20 14:25:00|2109.6|2103.6|2109.5|2103.5|2109.6|2103.6|2109|2103|19
1689863400000|2023-07-20 14:30:00|2109.6|2103.6|2105.5|2099.5|2109.8|2103.8|2105|2099|33
1689863700000|2023-07-20 14:35:00|2105.6|2099.6|2102.3|2096.3|2106.5|2100.5|2101.4|2095.4|57
1689864000000|2023-07-20 14:40:00|2101.8|2095.8|2104.9|2098.9|2105.1|2099.1|2101.6|2095.6|27
1689864300000|2023-07-20 14:45:00|2104.6|2098.6|2106|2100|2107.1|2101.1|2104.5|2098.5|35
1689864600000|2023-07-20 14:50:00|2106.1|2100.1|2105.3|2099.3|2106.9|2100.9|2105.3|2099.3|13
1689864900000|2023-07-20 14:55:00|2105.5|2099.5|2106.1|2100.1|2106.1|2100.1|2105.5|2099.5|5
1689865200000|2023-07-20 15:00:00|2106.4|2100.4|2107.6|2101.6|2107.9|2101.9|2106.4|2100.4|10
1689865500000|2023-07-20 15:05:00|2108|2102|2108.5|2102.5|2109.5|2103.5|2108|2102|13
1689865800000|2023-07-20 15:10:00|2108.3|2102.3|2106.9|2100.9|2108.9|2102.9|2106.9|2100.9|27
1689866100000|2023-07-20 15:15:00|2106.8|2100.8|2111|2105|2111.8|2105.8|2105.9|2099.9|52
1689866400000|2023-07-20 15:20:00|2110.9|2104.9|2110.8|2104.8|2110.9|2104.9|2108.5|2102.5|36
1689866700000|2023-07-20 15:25:00|2110.5|2104.5|2111.1|2105.1|2111.1|2105.1|2110.1|2104.1|18
1689867000000|2023-07-20 15:30:00|2111.4|2105.4|2112|2106|2112.3|2106.3|2111.4|2105.4|17
1689867300000|2023-07-20 15:35:00|2112.3|2106.3|2116.9|2110.9|2118.5|2112.5|2112|2106|53
1689867600000|2023-07-20 15:40:00|2117.3|2111.3|2119|2113|2119.6|2113.6|2116.1|2110.1|22
1689867900000|2023-07-20 15:45:00|2119.3|2113.3|2116.4|2110.4|2120.3|2114.3|2115.6|2109.6|29
1689868200000|2023-07-20 15:50:00|2116.2|2110.2|2116|2110|2116.2|2110.2|2115.3|2109.3|18
1689868500000|2023-07-20 15:55:00|2115.8|2109.8|2114|2108|2115.8|2109.8|2113.9|2107.9|11
1689868800000|2023-07-20 16:00:00|2114.1|2108.1|2114.5|2108.5|2114.5|2108.5|2113.8|2107.8|7
1689869100000|2023-07-20 16:05:00|2114.1|2108.1|2113.6|2107.6|2114.4|2108.4|2113.6|2107.6|7
1689869400000|2023-07-20 16:10:00|2114|2108|2114|2108|2114.4|2108.4|2114|2108|5
1689869700000|2023-07-20 16:15:00|2113.9|2107.9|2114.1|2108.1|2114.4|2108.4|2113.9|2107.9|5
1689870000000|2023-07-20 16:20:00|2114|2108|2114.1|2108.1|2114.2|2108.2|2114|2108|6
1689870300000|2023-07-20 16:25:00|2114.4|2108.4|2114.1|2108.1|2114.4|2108.4|2114.1|2108.1|5
1689870600000|2023-07-20 16:30:00|2114.4|2108.4|2113.4|2107.4|2114.4|2108.4|2113.4|2107.4|9
1689871200000|2023-07-20 16:40:00|2114.2|2108.2|2112.5|2106.5|2114.8|2108.8|2112.5|2106.5|19
1689871500000|2023-07-20 16:45:00|2112.6|2106.6|2114.3|2108.3|2114.3|2108.3|2112.6|2106.6|18
1689871800000|2023-07-20 16:50:00|2114.6|2108.6|2118.5|2112.5|2118.5|2112.5|2114.6|2108.6|34
1689872100000|2023-07-20 16:55:00|2118.2|2112.2|2117.3|2111.3|2118.2|2112.2|2116.6|2110.6|28
1689872400000|2023-07-20 17:00:00|2117.2|2111.2|2117.2|2111.2|2117.2|2111.2|2117.2|2111.2|1
1689872700000|2023-07-20 17:05:00|2117|2111|2113.8|2107.8|2117|2111|2113.6|2107.6|10
1689873000000|2023-07-20 17:10:00|2114.5|2108.5|2115.3|2109.3|2115.3|2109.3|2114.5|2108.5|4
1689873600000|2023-07-20 17:20:00|2115.5|2109.5|2115.4|2109.4|2115.5|2109.5|2115.4|2109.4|2
1689873900000|2023-07-20 17:25:00|2115.5|2109.5|2115.8|2109.8|2115.8|2109.8|2114.9|2108.9|6
1689874200000|2023-07-20 17:30:00|2115.9|2109.9|2115.8|2109.8|2115.9|2109.9|2115.8|2109.8|2
1689875100000|2023-07-20 17:45:00|2116|2110|2116|2110|2116|2110|2116|2110|1
1689875400000|2023-07-20 17:50:00|2115.3|2109.3|2115.8|2109.8|2115.8|2109.8|2114.8|2108.8|5
1689875700000|2023-07-20 17:55:00|2116|2110|2118.6|2112.6|2118.6|2112.6|2116|2110|17
1689897600000|2023-07-21 00:00:00|2118.3|2112.3|2118.3|2112.3|2118.3|2112.3|2118.3|2112.3|1
1689911100000|2023-07-21 03:45:00|2121.3|2115.3|2121.3|2115.3|2121.3|2115.3|2121.3|2115.3|1
1689911400000|2023-07-21 03:50:00|2121|2115|2120.3|2114.3|2121|2115|2120.3|2114.3|3
1689911700000|2023-07-21 03:55:00|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|1
1689915600000|2023-07-21 05:00:00|2121.3|2115.3|2121.3|2115.3|2121.3|2115.3|2121.3|2115.3|1
1689915900000|2023-07-21 05:05:00|2121.6|2115.6|2121.8|2115.8|2121.8|2115.8|2121.6|2115.6|2
1689917100000|2023-07-21 05:25:00|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|1
1689917400000|2023-07-21 05:30:00|2122.5|2116.5|2125.6|2119.6|2125.8|2119.8|2122.5|2116.5|30
1689917700000|2023-07-21 05:35:00|2125.3|2119.3|2126.1|2120.1|2126.1|2120.1|2125.1|2119.1|21
1689918000000|2023-07-21 05:40:00|2126.3|2120.3|2127.3|2121.3|2127.6|2121.6|2126.3|2120.3|11
1689918300000|2023-07-21 05:45:00|2127.1|2121.1|2124.8|2118.8|2127.1|2121.1|2124.8|2118.8|9
1689918600000|2023-07-21 05:50:00|2124.6|2118.6|2123.3|2117.3|2124.8|2118.8|2122.6|2116.6|18
1689918900000|2023-07-21 05:55:00|2123.1|2117.1|2125.1|2119.1|2125.1|2119.1|2122.3|2116.3|10
1689919800000|2023-07-21 06:10:00|2125.3|2119.3|2126.1|2120.1|2126.1|2120.1|2125.3|2119.3|4
1689920100000|2023-07-21 06:15:00|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|1
1689920400000|2023-07-21 06:20:00|2126.1|2120.1|2123.8|2117.8|2126.3|2120.3|2123.8|2117.8|13
1689920700000|2023-07-21 06:25:00|2124.1|2118.1|2123.8|2117.8|2124.1|2118.1|2123.8|2117.8|4
1689921000000|2023-07-21 06:30:00|2123.3|2117.3|2123.8|2117.8|2124.3|2118.3|2123.1|2117.1|12
1689921300000|2023-07-21 06:35:00|2124|2118|2125.8|2119.8|2126.1|2120.1|2124|2118|9
1689921600000|2023-07-21 06:40:00|2125.6|2119.6|2125.1|2119.1|2125.6|2119.6|2125.1|2119.1|3
1689921900000|2023-07-21 06:45:00|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|1
1689922500000|2023-07-21 06:55:00|2125.4|2119.4|2125.6|2119.6|2125.7|2119.7|2125.4|2119.4|3
1689922800000|2023-07-21 07:00:00|2125.7|2119.7|2128.6|2122.6|2128.7|2122.7|2125.7|2119.7|33
1689923100000|2023-07-21 07:05:00|2128.7|2122.7|2139.5|2133.5|2144.9|2138.9|2128.7|2122.7|53
1689923400000|2023-07-21 07:10:00|2138.4|2132.4|2137|2131|2140|2134|2134|2128|70
1689923700000|2023-07-21 07:15:00|2136.8|2130.8|2133.2|2127.2|2136.9|2130.9|2128.5|2122.5|80
1689924000000|2023-07-21 07:20:00|2133.1|2127.1|2136.1|2130.1|2136.4|2130.4|2133|2127|45
1689924300000|2023-07-21 07:25:00|2136|2130|2136.4|2130.4|2136.5|2130.5|2133.5|2127.5|43
1689924600000|2023-07-21 07:30:00|2136.1|2130.1|2129.1|2123.1|2137.5|2131.5|2129.1|2123.1|36
1689924900000|2023-07-21 07:35:00|2128.7|2122.7|2125.9|2119.9|2128.7|2122.7|2125.6|2119.6|36
1689925200000|2023-07-21 07:40:00|2125.6|2119.6|2127.9|2121.9|2128|2122|2125.6|2119.6|25
1689925500000|2023-07-21 07:45:00|2128|2122|2127.7|2121.7|2128.2|2122.2|2127.5|2121.5|8
1689925800000|2023-07-21 07:50:00|2127.5|2121.5|2127.7|2121.7|2128.2|2122.2|2127.5|2121.5|9
1689926100000|2023-07-21 07:55:00|2127.5|2121.5|2126.6|2120.6|2128|2122|2126.4|2120.4|16
1689926400000|2023-07-21 08:00:00|2126.9|2120.9|2129.1|2123.1|2129.6|2123.6|2125.6|2119.6|50
1689926700000|2023-07-21 08:05:00|2129.4|2123.4|2129.7|2123.7|2129.9|2123.9|2128.1|2122.1|18
1689927000000|2023-07-21 08:10:00|2129.9|2123.9|2127.4|2121.4|2130.4|2124.4|2126.4|2120.4|22
1689927300000|2023-07-21 08:15:00|2127.8|2121.8|2125.9|2119.9|2129.4|2123.4|2125.5|2119.5|58
1689927600000|2023-07-21 08:20:00|2126.1|2120.1|2125.5|2119.5|2126.2|2120.2|2125.5|2119.5|14
1689927900000|2023-07-21 08:25:00|2125.7|2119.7|2126.1|2120.1|2126.3|2120.3|2125.7|2119.7|12
1689928200000|2023-07-21 08:30:00|2125.6|2119.6|2123.9|2117.9|2125.6|2119.6|2123.9|2117.9|7
1689928500000|2023-07-21 08:35:00|2123.6|2117.6|2123.1|2117.1|2123.7|2117.7|2122.7|2116.7|11
1689928800000|2023-07-21 08:40:00|2123.6|2117.6|2123.2|2117.2|2123.6|2117.6|2122.7|2116.7|8
1689929100000|2023-07-21 08:45:00|2123.1|2117.1|2123.3|2117.3|2123.4|2117.4|2123.1|2117.1|5
1689929400000|2023-07-21 08:50:00|2123.4|2117.4|2123.4|2117.4|2125.9|2119.9|2123.1|2117.1|21
1689929700000|2023-07-21 08:55:00|2123.5|2117.5|2121.9|2115.9|2123.5|2117.5|2121.5|2115.5|9
1689930000000|2023-07-21 09:00:00|2121.6|2115.6|2122.1|2116.1|2122.1|2116.1|2121.6|2115.6|3
1689930300000|2023-07-21 09:05:00|2121.9|2115.9|2120.5|2114.5|2121.9|2115.9|2120.5|2114.5|12
1689930600000|2023-07-21 09:10:00|2120.6|2114.6|2120.4|2114.4|2120.6|2114.6|2120.4|2114.4|3
1689930900000|2023-07-21 09:15:00|2120.8|2114.8|2121.5|2115.5|2122.2|2116.2|2120.8|2114.8|11
1689931200000|2023-07-21 09:20:00|2121.8|2115.8|2121.1|2115.1|2122.1|2116.1|2120.4|2114.4|27
1689931500000|2023-07-21 09:25:00|2121.4|2115.4|2122.1|2116.1|2122.4|2116.4|2121.4|2115.4|10
1689931800000|2023-07-21 09:30:00|2122.4|2116.4|2124.5|2118.5|2124.7|2118.7|2122.4|2116.4|32
1689932100000|2023-07-21 09:35:00|2124.6|2118.6|2118.6|2112.6|2125.4|2119.4|2118.6|2112.6|36
1689932400000|2023-07-21 09:40:00|2118.9|2112.9|2119.4|2113.4|2120.4|2114.4|2118.8|2112.8|17
1689932700000|2023-07-21 09:45:00|2119.6|2113.6|2119.6|2113.6|2120.1|2114.1|2119.6|2113.6|7
1689933000000|2023-07-21 09:50:00|2119.9|2113.9|2122.1|2116.1|2122.1|2116.1|2119.9|2113.9|12
1689933300000|2023-07-21 09:55:00|2121.9|2115.9|2124.5|2118.5|2124.5|2118.5|2121.9|2115.9|17
1689933600000|2023-07-21 10:00:00|2124.4|2118.4|2123.6|2117.6|2124.4|2118.4|2123.5|2117.5|5
1689933900000|2023-07-21 10:05:00|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|2123.5|2117.5|5
1689934200000|2023-07-21 10:10:00|2123.6|2117.6|2123.1|2117.1|2123.6|2117.6|2122.2|2116.2|18
1689934500000|2023-07-21 10:15:00|2123.4|2117.4|2123.9|2117.9|2124.4|2118.4|2123.4|2117.4|18
1689934800000|2023-07-21 10:20:00|2124|2118|2124.4|2118.4|2124.4|2118.4|2124|2118|3
1689935100000|2023-07-21 10:25:00|2124.5|2118.5|2123.6|2117.6|2124.6|2118.6|2123.6|2117.6|7
1689935400000|2023-07-21 10:30:00|2123.2|2117.2|2117.8|2111.8|2123.2|2117.2|2114.6|2108.6|76
1689935700000|2023-07-21 10:35:00|2118|2112|2122.3|2116.3|2122.3|2116.3|2118|2112|22
1689936000000|2023-07-21 10:40:00|2122.1|2116.1|2120.4|2114.4|2122.1|2116.1|2120.4|2114.4|18
1689936300000|2023-07-21 10:45:00|2120.6|2114.6|2121.8|2115.8|2121.8|2115.8|2120.4|2114.4|9
1689936600000|2023-07-21 10:50:00|2121.6|2115.6|2122.4|2116.4|2122.5|2116.5|2121.6|2115.6|11
1689936900000|2023-07-21 10:55:00|2122.5|2116.5|2122.5|2116.5|2122.7|2116.7|2122|2116|10
1689937200000|2023-07-21 11:00:00|2122.4|2116.4|2122.4|2116.4|2122.6|2116.6|2121.6|2115.6|15
1689937500000|2023-07-21 11:05:00|2122.6|2116.6|2122.7|2116.7|2122.7|2116.7|2122.5|2116.5|8
1689937800000|2023-07-21 11:10:00|2123|2117|2124.9|2118.9|2126.3|2120.3|2122.7|2116.7|56
1689938100000|2023-07-21 11:15:00|2125.2|2119.2|2124.8|2118.8|2125.2|2119.2|2123.6|2117.6|27
1689938400000|2023-07-21 11:20:00|2124.9|2118.9|2124.4|2118.4|2124.9|2118.9|2123.4|2117.4|20
1689938700000|2023-07-21 11:25:00|2124.1|2118.1|2125.9|2119.9|2125.9|2119.9|2123.7|2117.7|18
1689939000000|2023-07-21 11:30:00|2126|2120|2125.1|2119.1|2126|2120|2125|2119|10
1689939300000|2023-07-21 11:35:00|2125|2119|2125.6|2119.6|2125.9|2119.9|2125|2119|9
1689939600000|2023-07-21 11:40:00|2125.9|2119.9|2129.4|2123.4|2129.6|2123.6|2125.9|2119.9|20
1689939900000|2023-07-21 11:45:00|2129.5|2123.5|2136|2130|2137|2131|2129.4|2123.4|50
1689940200000|2023-07-21 11:50:00|2135.9|2129.9|2133.1|2127.1|2136|2130|2132.7|2126.7|42
1689940500000|2023-07-21 11:55:00|2133.4|2127.4|2132.6|2126.6|2133.5|2127.5|2131.1|2125.1|42
1689940800000|2023-07-21 12:00:00|2132.5|2126.5|2131.5|2125.5|2133.6|2127.6|2131.1|2125.1|49
1689941100000|2023-07-21 12:05:00|2131.9|2125.9|2136.8|2130.8|2136.9|2130.9|2131.9|2125.9|54
1689941400000|2023-07-21 12:10:00|2137.3|2131.3|2136.8|2130.8|2137.8|2131.8|2136.5|2130.5|21
1689941700000|2023-07-21 12:15:00|2137|2131|2136.5|2130.5|2138|2132|2136.5|2130.5|21
1689942000000|2023-07-21 12:20:00|2136.6|2130.6|2136.5|2130.5|2136.8|2130.8|2135.4|2129.4|19
1689942300000|2023-07-21 12:25:00|2136.3|2130.3|2135.6|2129.6|2136.3|2130.3|2134.9|2128.9|12
1689942600000|2023-07-21 12:30:00|2135.9|2129.9|2138.1|2132.1|2138.1|2132.1|2135.9|2129.9|25
1689942900000|2023-07-21 12:35:00|2138|2132|2138.1|2132.1|2138.1|2132.1|2136.3|2130.3|31
1689943200000|2023-07-21 12:40:00|2138.4|2132.4|2138|2132|2138.8|2132.8|2136.8|2130.8|32
1689943500000|2023-07-21 12:45:00|2138.1|2132.1|2137.5|2131.5|2138.5|2132.5|2137|2131|27
1689943800000|2023-07-21 12:50:00|2137.6|2131.6|2136.4|2130.4|2138.1|2132.1|2136.1|2130.1|29
1689944100000|2023-07-21 12:55:00|2136.5|2130.5|2136|2130|2141.4|2135.4|2134.7|2128.7|84
1689944400000|2023-07-21 13:00:00|2136.1|2130.1|2134.1|2128.1|2136.1|2130.1|2129.5|2123.5|117
1689944700000|2023-07-21 13:05:00|2134|2128|2138|2132|2138|2132|2133|2127|90
1689945000000|2023-07-21 13:10:00|2138.1|2132.1|2138|2132|2139|2133|2137|2131|51
1689945300000|2023-07-21 13:15:00|2137.9|2131.9|2137.1|2131.1|2138.4|2132.4|2137|2131|81
1689945600000|2023-07-21 13:20:00|2137.4|2131.4|2135|2129|2138|2132|2135|2129|50
1689945900000|2023-07-21 13:25:00|2134.9|2128.9|2134.1|2128.1|2136.1|2130.1|2134.1|2128.1|45
1689946200000|2023-07-21 13:30:00|2134|2128|2138.4|2132.4|2138.6|2132.6|2133.6|2127.6|43
1689946500000|2023-07-21 13:35:00|2138.6|2132.6|2137.4|2131.4|2138.9|2132.9|2136.6|2130.6|34
1689946800000|2023-07-21 13:40:00|2137.6|2131.6|2138.4|2132.4|2138.4|2132.4|2136.9|2130.9|35
1689947100000|2023-07-21 13:45:00|2138.5|2132.5|2139.4|2133.4|2139.4|2133.4|2137.9|2131.9|37
1689947400000|2023-07-21 13:50:00|2139.5|2133.5|2138.2|2132.2|2140.5|2134.5|2137.6|2131.6|80
1689947700000|2023-07-21 13:55:00|2138.1|2132.1|2139.4|2133.4|2139.5|2133.5|2137.2|2131.2|29
1689948000000|2023-07-21 14:00:00|2139.5|2133.5|2138.2|2132.2|2140|2134|2138.2|2132.2|38
1689948300000|2023-07-21 14:05:00|2138.3|2132.3|2136.5|2130.5|2138.9|2132.9|2136.5|2130.5|25
1689948600000|2023-07-21 14:10:00|2136.6|2130.6|2136.4|2130.4|2137|2131|2133.5|2127.5|66
1689948900000|2023-07-21 14:15:00|2136.1|2130.1|2136.4|2130.4|2136.5|2130.5|2135|2129|41
1689949200000|2023-07-21 14:20:00|2136.1|2130.1|2135.7|2129.7|2137.1|2131.1|2135.5|2129.5|46
1689949500000|2023-07-21 14:25:00|2136|2130|2135.6|2129.6|2137.1|2131.1|2135.2|2129.2|18
1689949800000|2023-07-21 14:30:00|2135.5|2129.5|2136|2130|2136.3|2130.3|2134.2|2128.2|16
1689950100000|2023-07-21 14:35:00|2136.2|2130.2|2134.7|2128.7|2136.2|2130.2|2134.7|2128.7|24
1689950400000|2023-07-21 14:40:00|2135|2129|2136|2130|2136.4|2130.4|2135|2129|15
1689950700000|2023-07-21 14:45:00|2136.1|2130.1|2136.4|2130.4|2136.7|2130.7|2136.1|2130.1|17
1689951000000|2023-07-21 14:50:00|2136.1|2130.1|2137.7|2131.7|2139.5|2133.5|2136.1|2130.1|36
1689951300000|2023-07-21 14:55:00|2137.6|2131.6|2138.4|2132.4|2138.4|2132.4|2137.1|2131.1|11
1689951600000|2023-07-21 15:00:00|2138.1|2132.1|2138.5|2132.5|2139|2133|2137.5|2131.5|33
1689951900000|2023-07-21 15:05:00|2138.6|2132.6|2140.1|2134.1|2141.3|2135.3|2138.5|2132.5|43
1689952200000|2023-07-21 15:10:00|2140.6|2134.6|2140.9|2134.9|2141.4|2135.4|2140.1|2134.1|35
1689952500000|2023-07-21 15:15:00|2140.6|2134.6|2142.3|2136.3|2143.5|2137.5|2140.5|2134.5|56
1689952800000|2023-07-21 15:20:00|2142.5|2136.5|2140.5|2134.5|2142.8|2136.8|2140.5|2134.5|39
1689953100000|2023-07-21 15:25:00|2140.3|2134.3|2140.7|2134.7|2141|2135|2139.9|2133.9|24
1689953400000|2023-07-21 15:30:00|2140.5|2134.5|2140.6|2134.6|2141.2|2135.2|2140.5|2134.5|23
1689953700000|2023-07-21 15:35:00|2141|2135|2141.5|2135.5|2143.3|2137.3|2141|2135|31
1689954000000|2023-07-21 15:40:00|2141.6|2135.6|2142.1|2136.1|2142.4|2136.4|2141.5|2135.5|19
1689954300000|2023-07-21 15:45:00|2142|2136|2140.5|2134.5|2142|2136|2140|2134|15
1689954600000|2023-07-21 15:50:00|2140.7|2134.7|2140.9|2134.9|2141.2|2135.2|2140.6|2134.6|5
1689954900000|2023-07-21 15:55:00|2140.6|2134.6|2139.9|2133.9|2140.6|2134.6|2138.5|2132.5|15
1689955200000|2023-07-21 16:00:00|2140.1|2134.1|2137|2131|2140.1|2134.1|2137|2131|6
1689955500000|2023-07-21 16:05:00|2137.1|2131.1|2138.7|2132.7|2139.6|2133.6|2137.1|2131.1|23
1689955800000|2023-07-21 16:10:00|2138.2|2132.2|2138.4|2132.4|2138.6|2132.6|2137.5|2131.5|17
1689956100000|2023-07-21 16:15:00|2138.5|2132.5|2138.4|2132.4|2138.5|2132.5|2138.4|2132.4|2
1689956400000|2023-07-21 16:20:00|2138|2132|2137|2131|2138|2132|2134.2|2128.2|10
1689956700000|2023-07-21 16:25:00|2137.4|2131.4|2137.6|2131.6|2137.6|2131.6|2137.4|2131.4|8
1689957000000|2023-07-21 16:30:00|2137.4|2131.4|2136.9|2130.9|2137.4|2131.4|2136.9|2130.9|6
1689957300000|2023-07-21 16:35:00|2137|2131|2137.4|2131.4|2137.4|2131.4|2137|2131|3
1689957600000|2023-07-21 16:40:00|2137.5|2131.5|2136.9|2130.9|2137.6|2131.6|2136.9|2130.9|11
1689957900000|2023-07-21 16:45:00|2136.5|2130.5|2134.6|2128.6|2136.6|2130.6|2134.5|2128.5|21
1689958200000|2023-07-21 16:50:00|2134.9|2128.9|2136.6|2130.6|2136.6|2130.6|2134.9|2128.9|13
1689958500000|2023-07-21 16:55:00|2136.4|2130.4|2137.1|2131.1|2138.1|2132.1|2136.4|2130.4|51
1689958800000|2023-07-21 17:00:00|2136.9|2130.9|2136.8|2130.8|2136.9|2130.9|2136.6|2130.6|4
1689959100000|2023-07-21 17:05:00|2136.9|2130.9|2136.8|2130.8|2136.9|2130.9|2136.8|2130.8|2
1689959400000|2023-07-21 17:10:00|2136.9|2130.9|2135.8|2129.8|2137|2131|2135.8|2129.8|9
1689959700000|2023-07-21 17:15:00|2136|2130|2136.4|2130.4|2136.5|2130.5|2136|2130|7
1689960000000|2023-07-21 17:20:00|2136.5|2130.5|2137|2131|2137|2131|2136.5|2130.5|3
1689960300000|2023-07-21 17:25:00|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|1
1689960600000|2023-07-21 17:30:00|2137|2131|2137.5|2131.5|2137.5|2131.5|2136.8|2130.8|6
1689960900000|2023-07-21 17:35:00|2137.8|2131.8|2137.5|2131.5|2137.8|2131.8|2137.5|2131.5|2
1689961200000|2023-07-21 17:40:00|2137.8|2131.8|2138.5|2132.5|2138.6|2132.6|2137.6|2131.6|10
1689961500000|2023-07-21 17:45:00|2139.5|2133.5|2140.4|2134.4|2140.4|2134.4|2139.5|2133.5|8
1689961800000|2023-07-21 17:50:00|2140.2|2134.2|2140.2|2134.2|2140.2|2134.2|2140.2|2134.2|1
1689962100000|2023-07-21 17:55:00|2140|2134|2139|2133|2140|2134|2138.2|2132.2|10
1690156800000|2023-07-24 00:00:00|2138.1|2131.1|2138.2|2131.2|2138.2|2131.2|2138.1|2131.1|2
1690157100000|2023-07-24 00:05:00|2138.1|2131.1|2138.2|2131.2|2138.2|2131.2|2138|2131|3
1690157400000|2023-07-24 00:10:00|2138.4|2131.4|2139.2|2132.2|2139.2|2132.2|2138.4|2131.4|3
1690157700000|2023-07-24 00:15:00|2139.1|2132.1|2139|2132|2139.1|2132.1|2139|2132|2
1690158900000|2023-07-24 00:35:00|2139.7|2132.7|2140.2|2133.2|2140.2|2133.2|2139.6|2132.6|4
1690159200000|2023-07-24 00:40:00|2139.7|2133.7|2139.7|2133.7|2139.7|2133.7|2139.7|2133.7|1
1690159500000|2023-07-24 00:45:00|2139.9|2133.9|2141.2|2135.2|2141.5|2135.5|2139.9|2133.9|5
1690159800000|2023-07-24 00:50:00|2141.7|2135.7|2141|2135|2141.7|2135.7|2141|2135|2
1690160400000|2023-07-24 01:00:00|2140.9|2134.9|2137.2|2131.2|2140.9|2134.9|2136.2|2130.2|46
1690160700000|2023-07-24 01:05:00|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|1
1690161000000|2023-07-24 01:10:00|2138|2132|2139|2133|2139.2|2133.2|2137.5|2131.5|15
1690161300000|2023-07-24 01:15:00|2138.7|2132.7|2136.9|2130.9|2139|2133|2136.2|2130.2|34
1690161600000|2023-07-24 01:20:00|2137|2131|2135.7|2129.7|2137.4|2131.4|2135.2|2129.2|44
1690161900000|2023-07-24 01:25:00|2135.6|2129.6|2135.5|2129.5|2135.7|2129.7|2134.7|2128.7|23
1690162200000|2023-07-24 01:30:00|2135.6|2129.6|2137|2131|2138.2|2132.2|2135.6|2129.6|32
1690162500000|2023-07-24 01:35:00|2137.1|2131.1|2136.5|2130.5|2137.5|2131.5|2135.7|2129.7|13
1690162800000|2023-07-24 01:40:00|2136.2|2130.2|2137.7|2131.7|2137.7|2131.7|2136.2|2130.2|5
1690163100000|2023-07-24 01:45:00|2138|2132|2138|2132|2138.2|2132.2|2138|2132|7
1690163400000|2023-07-24 01:50:00|2137.7|2131.7|2136.5|2130.5|2137.7|2131.7|2136.2|2130.2|25
1690163700000|2023-07-24 01:55:00|2136.2|2130.2|2136.9|2130.9|2137.5|2131.5|2136.2|2130.2|17
1690164000000|2023-07-24 02:00:00|2137|2131|2137.5|2131.5|2137.5|2131.5|2137|2131|13
1690164300000|2023-07-24 02:05:00|2137.7|2131.7|2137.6|2131.6|2137.9|2131.9|2137.5|2131.5|35
1690164600000|2023-07-24 02:10:00|2137.5|2131.5|2136.7|2130.7|2138.2|2132.2|2136.5|2130.5|11
1690164900000|2023-07-24 02:15:00|2136.6|2130.6|2136.7|2130.7|2136.7|2130.7|2136.5|2130.5|3
1690165200000|2023-07-24 02:20:00|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|1
1690165800000|2023-07-24 02:30:00|2137|2131|2137.9|2131.9|2137.9|2131.9|2137|2131|22
1690166100000|2023-07-24 02:35:00|2138|2132|2138.2|2132.2|2138.2|2132.2|2138|2132|5
1690166400000|2023-07-24 02:40:00|2138|2132|2139|2133|2139|2133|2138|2132|4
1690166700000|2023-07-24 02:45:00|2139.2|2133.2|2139|2133|2139.5|2133.5|2139|2133|4
1690167000000|2023-07-24 02:50:00|2138.7|2132.7|2137|2131|2139|2133|2137|2131|14
1690167300000|2023-07-24 02:55:00|2137.5|2131.5|2136.7|2130.7|2137.5|2131.5|2136.7|2130.7|8
1690167600000|2023-07-24 03:00:00|2136.9|2130.9|2137.2|2131.2|2137.5|2131.5|2136.9|2130.9|10
1690167900000|2023-07-24 03:05:00|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|1
1690168200000|2023-07-24 03:10:00|2137.6|2131.6|2137.5|2131.5|2137.9|2131.9|2137.5|2131.5|4
1690168500000|2023-07-24 03:15:00|2137|2131|2136.7|2130.7|2137|2131|2136.7|2130.7|6
1690168800000|2023-07-24 03:20:00|2137|2131|2136.8|2130.8|2137|2131|2136.2|2130.2|7
1690169100000|2023-07-24 03:25:00|2136.6|2130.6|2137.7|2131.7|2137.7|2131.7|2136.5|2130.5|24
1690173300000|2023-07-24 04:35:00|2136.7|2130.7|2137.2|2131.2|2137.2|2131.2|2136.7|2130.7|2
1690173600000|2023-07-24 04:40:00|2137.7|2131.7|2138.5|2132.5|2138.5|2132.5|2137.7|2131.7|4
1690174200000|2023-07-24 04:50:00|2138.7|2132.7|2138.7|2132.7|2139|2133|2138.7|2132.7|5
1690175100000|2023-07-24 05:05:00|2138.5|2132.5|2138|2132|2138.5|2132.5|2138|2132|3
1690176300000|2023-07-24 05:25:00|2137.7|2131.7|2137|2131|2137.7|2131.7|2137|2131|4
1690176600000|2023-07-24 05:30:00|2137.2|2131.2|2137.5|2131.5|2137.5|2131.5|2137|2131|9
1690176900000|2023-07-24 05:35:00|2137.6|2131.6|2137.7|2131.7|2138.5|2132.5|2137.6|2131.6|7
1690177200000|2023-07-24 05:40:00|2137.5|2131.5|2138|2132|2138|2132|2137.2|2131.2|5
1690177500000|2023-07-24 05:45:00|2137.7|2131.7|2137.2|2131.2|2137.7|2131.7|2137|2131|5
1690177800000|2023-07-24 05:50:00|2137|2131|2136.8|2130.8|2137.5|2131.5|2136.8|2130.8|10
1690178100000|2023-07-24 05:55:00|2136.7|2130.7|2136.7|2130.7|2137.3|2131.3|2136.7|2130.7|12
1690178400000|2023-07-24 06:00:00|2136.2|2130.2|2137|2131|2137|2131|2136|2130|14
1690178700000|2023-07-24 06:05:00|2136.7|2130.7|2136.5|2130.5|2137.2|2131.2|2135.7|2129.7|11
1690179000000|2023-07-24 06:10:00|2136.2|2130.2|2136|2130|2136.3|2130.3|2135.7|2129.7|13
1690179300000|2023-07-24 06:15:00|2136.3|2130.3|2137.2|2131.2|2137.3|2131.3|2136|2130|8
1690179600000|2023-07-24 06:20:00|2137.5|2131.5|2137|2131|2137.5|2131.5|2136.3|2130.3|18
1690179900000|2023-07-24 06:25:00|2137.2|2131.2|2135.2|2129.2|2137.2|2131.2|2135.2|2129.2|9
1690180200000|2023-07-24 06:30:00|2135.5|2129.5|2133.5|2127.5|2135.5|2129.5|2133.5|2127.5|18
1690180500000|2023-07-24 06:35:00|2133.3|2127.3|2133.8|2127.8|2133.8|2127.8|2132.8|2126.8|15
1690180800000|2023-07-24 06:40:00|2134|2128|2134.8|2128.8|2134.8|2128.8|2134|2128|7
1690181100000|2023-07-24 06:45:00|2134.7|2128.7|2140.2|2134.2|2140.4|2134.4|2134.7|2128.7|35
1690181400000|2023-07-24 06:50:00|2140.4|2134.4|2140.8|2134.8|2140.8|2134.8|2139.5|2133.5|25
1690181700000|2023-07-24 06:55:00|2140.7|2134.7|2140.7|2134.7|2142.3|2136.3|2139.6|2133.6|43
1690182000000|2023-07-24 07:00:00|2140.5|2134.5|2143.5|2137.5|2143.7|2137.7|2140.5|2134.5|42
1690182300000|2023-07-24 07:05:00|2143.6|2137.6|2142.5|2136.5|2143.8|2137.8|2142.1|2136.1|22
1690182600000|2023-07-24 07:10:00|2142.6|2136.6|2137.4|2131.4|2142.6|2136.6|2136.3|2130.3|69
1690182900000|2023-07-24 07:15:00|2137.1|2131.1|2139.5|2133.5|2139.5|2133.5|2137|2131|33
1690183200000|2023-07-24 07:20:00|2139.4|2133.4|2139.5|2133.5|2140.5|2134.5|2137.7|2131.7|30
1690183500000|2023-07-24 07:25:00|2139.6|2133.6|2139|2133|2139.9|2133.9|2138.9|2132.9|16
1690183800000|2023-07-24 07:30:00|2138.7|2132.7|2135.5|2129.5|2138.7|2132.7|2135.5|2129.5|43
1690184100000|2023-07-24 07:35:00|2135.2|2129.2|2134.6|2128.6|2135.9|2129.9|2133.5|2127.5|33
1690184400000|2023-07-24 07:40:00|2134.5|2128.5|2133.1|2127.1|2134.5|2128.5|2132.6|2126.6|37
1690184700000|2023-07-24 07:45:00|2133|2127|2135.4|2129.4|2136.5|2130.5|2132.2|2126.2|62
1690185000000|2023-07-24 07:50:00|2135|2129|2135.9|2129.9|2135.9|2129.9|2134.5|2128.5|38
1690185300000|2023-07-24 07:55:00|2136|2130|2135.9|2129.9|2137.1|2131.1|2134.3|2128.3|28
1690185600000|2023-07-24 08:00:00|2136|2130|2138.4|2132.4|2138.5|2132.5|2135.6|2129.6|49
1690185900000|2023-07-24 08:05:00|2138.5|2132.5|2141|2135|2141.5|2135.5|2138.5|2132.5|41
1690186200000|2023-07-24 08:10:00|2141.1|2135.1|2143.8|2137.8|2143.8|2137.8|2141.1|2135.1|28
1690186500000|2023-07-24 08:15:00|2143.3|2137.3|2143.5|2137.5|2143.8|2137.8|2143|2137|12
1690186800000|2023-07-24 08:20:00|2143.8|2137.8|2140|2134|2143.8|2137.8|2140|2134|13
1690187100000|2023-07-24 08:25:00|2139.8|2133.8|2140|2134|2140|2134|2139|2133|15
1690187400000|2023-07-24 08:30:00|2140.1|2134.1|2141|2135|2142|2136|2140.1|2134.1|34
1690187700000|2023-07-24 08:35:00|2141.1|2135.1|2142.5|2136.5|2142.8|2136.8|2140|2134|34
1690188000000|2023-07-24 08:40:00|2142.3|2136.3|2141|2135|2142.5|2136.5|2140.1|2134.1|42
1690188300000|2023-07-24 08:45:00|2140.7|2134.7|2141.8|2135.8|2141.8|2135.8|2139.9|2133.9|24
1690188600000|2023-07-24 08:50:00|2141.5|2135.5|2143.5|2137.5|2143.8|2137.8|2141|2135|20
1690188900000|2023-07-24 08:55:00|2143.6|2137.6|2143.8|2137.8|2144|2138|2143.5|2137.5|13
1690189200000|2023-07-24 09:00:00|2144|2138|2144.8|2138.8|2144.8|2138.8|2144|2138|7
1690189500000|2023-07-24 09:05:00|2146.3|2140.3|2149|2143|2150.3|2144.3|2146.3|2140.3|46
1690189800000|2023-07-24 09:10:00|2148.8|2142.8|2149.5|2143.5|2149.5|2143.5|2148.3|2142.3|10
1690190100000|2023-07-24 09:15:00|2149.6|2143.6|2150.5|2144.5|2150.8|2144.8|2149.5|2143.5|28
1690190400000|2023-07-24 09:20:00|2150.8|2144.8|2151.5|2145.5|2151.8|2145.8|2150.8|2144.8|10
1690190700000|2023-07-24 09:25:00|2151.8|2145.8|2152.3|2146.3|2152.3|2146.3|2151.8|2145.8|3
1690191000000|2023-07-24 09:30:00|2152.1|2146.1|2150.5|2144.5|2152.1|2146.1|2150.1|2144.1|14
1690191300000|2023-07-24 09:35:00|2150.8|2144.8|2150.1|2144.1|2150.8|2144.8|2150.1|2144.1|8
1690191600000|2023-07-24 09:40:00|2150|2144|2148.9|2142.9|2150.3|2144.3|2148.9|2142.9|30
1690191900000|2023-07-24 09:45:00|2149.3|2143.3|2150|2144|2150.8|2144.8|2149.3|2143.3|16
1690192200000|2023-07-24 09:50:00|2149.9|2143.9|2150.3|2144.3|2150.3|2144.3|2148.5|2142.5|25
1690192500000|2023-07-24 09:55:00|2150.5|2144.5|2149.5|2143.5|2151|2145|2149.5|2143.5|19
1690192800000|2023-07-24 10:00:00|2149.6|2143.6|2148.8|2142.8|2150.1|2144.1|2148.8|2142.8|17
1690193100000|2023-07-24 10:05:00|2149|2143|2149.5|2143.5|2149.8|2143.8|2148.5|2142.5|16
1690193400000|2023-07-24 10:10:00|2149.8|2143.8|2147.8|2141.8|2149.8|2143.8|2147.8|2141.8|17
1690193700000|2023-07-24 10:15:00|2147.3|2141.3|2146|2140|2148|2142|2146|2140|45
1690194000000|2023-07-24 10:20:00|2145.9|2139.9|2143.1|2137.1|2145.9|2139.9|2143.1|2137.1|38
1690194300000|2023-07-24 10:25:00|2143.4|2137.4|2141.9|2135.9|2143.8|2137.8|2141.4|2135.4|42
1690194600000|2023-07-24 10:30:00|2141.6|2135.6|2141.6|2135.6|2143.5|2137.5|2140.1|2134.1|60
1690194900000|2023-07-24 10:35:00|2141.9|2135.9|2145.5|2139.5|2145.5|2139.5|2141.9|2135.9|46
1690195200000|2023-07-24 10:40:00|2145.6|2139.6|2146.5|2140.5|2146.5|2140.5|2145.5|2139.5|22
1690195500000|2023-07-24 10:45:00|2146.6|2140.6|2146.9|2140.9|2148.5|2142.5|2146.1|2140.1|35
1690195800000|2023-07-24 10:50:00|2147|2141|2147.7|2141.7|2148.1|2142.1|2147|2141|13
1690196100000|2023-07-24 10:55:00|2147.5|2141.5|2148.8|2142.8|2149.3|2143.3|2146.9|2140.9|29
1690196400000|2023-07-24 11:00:00|2148.7|2142.7|2149.4|2143.4|2149.8|2143.8|2148.7|2142.7|12
1690196700000|2023-07-24 11:05:00|2149.1|2143.1|2148.8|2142.8|2149.5|2143.5|2148.5|2142.5|13
1690197000000|2023-07-24 11:10:00|2149.5|2143.5|2150.6|2144.6|2150.6|2144.6|2149.5|2143.5|7
1690197300000|2023-07-24 11:15:00|2150.5|2144.5|2150|2144|2152|2146|2149.2|2143.2|34
1690197600000|2023-07-24 11:20:00|2149.9|2143.9|2151|2145|2151.1|2145.1|2149.9|2143.9|31
1690197900000|2023-07-24 11:25:00|2150.9|2144.9|2151.6|2145.6|2151.8|2145.8|2150.5|2144.5|25
1690198200000|2023-07-24 11:30:00|2151.5|2145.5|2152|2146|2152.5|2146.5|2150.8|2144.8|14
1690198500000|2023-07-24 11:35:00|2152.1|2146.1|2150.9|2144.9|2152.5|2146.5|2150|2144|16
1690198800000|2023-07-24 11:40:00|2151|2145|2150.9|2144.9|2151|2145|2150.9|2144.9|2
1690199100000|2023-07-24 11:45:00|2150.8|2144.8|2148.9|2142.9|2150.8|2144.8|2148.2|2142.2|17
1690199400000|2023-07-24 11:50:00|2148.8|2142.8|2147.6|2141.6|2149|2143|2145.8|2139.8|40
1690199700000|2023-07-24 11:55:00|2147.9|2141.9|2147.4|2141.4|2148.2|2142.2|2146.9|2140.9|21
1690200000000|2023-07-24 12:00:00|2147.5|2141.5|2152.3|2146.3|2152.3|2146.3|2145.5|2139.5|60
1690200300000|2023-07-24 12:05:00|2152.5|2146.5|2151.6|2145.6|2153.8|2147.8|2151.5|2145.5|20
1690200600000|2023-07-24 12:10:00|2151.5|2145.5|2153.8|2147.8|2154.3|2148.3|2151.5|2145.5|30
1690200900000|2023-07-24 12:15:00|2154|2148|2151|2145|2154|2148|2150|2144|35
1690201200000|2023-07-24 12:20:00|2151.1|2145.1|2153|2147|2153|2147|2149.5|2143.5|52
1690201500000|2023-07-24 12:25:00|2153.1|2147.1|2153.1|2147.1|2153.6|2147.6|2151.4|2145.4|27
1690201800000|2023-07-24 12:30:00|2153.4|2147.4|2154.5|2148.5|2154.5|2148.5|2152.5|2146.5|28
1690202100000|2023-07-24 12:35:00|2154.4|2148.4|2152.4|2146.4|2154.4|2148.4|2150.9|2144.9|31
1690202400000|2023-07-24 12:40:00|2152.5|2146.5|2151.6|2145.6|2153.4|2147.4|2151.1|2145.1|21
1690202700000|2023-07-24 12:45:00|2151.9|2145.9|2152|2146|2152.4|2146.4|2151|2145|23
1690203000000|2023-07-24 12:50:00|2152.1|2146.1|2153.5|2147.5|2153.6|2147.6|2151.8|2145.8|18
1690203300000|2023-07-24 12:55:00|2153.7|2147.7|2152.3|2146.3|2155.3|2149.3|2152|2146|24
1690203600000|2023-07-24 13:00:00|2152.5|2146.5|2153.5|2147.5|2154.3|2148.3|2151|2145|107
1690203900000|2023-07-24 13:05:00|2153.4|2147.4|2152.5|2146.5|2155.3|2149.3|2152.4|2146.4|71
1690204200000|2023-07-24 13:10:00|2152.3|2146.3|2152.9|2146.9|2155.8|2149.8|2148.4|2142.4|84
1690204500000|2023-07-24 13:15:00|2153|2147|2151.5|2145.5|2153|2147|2150.5|2144.5|32
1690204800000|2023-07-24 13:20:00|2151.4|2145.4|2151.3|2145.3|2151.5|2145.5|2150.8|2144.8|34
1690205100000|2023-07-24 13:25:00|2151.4|2145.4|2152.1|2146.1|2152.1|2146.1|2149|2143|82
1690205400000|2023-07-24 13:30:00|2152.4|2146.4|2151.9|2145.9|2152.5|2146.5|2151|2145|40
1690205700000|2023-07-24 13:35:00|2151.6|2145.6|2154.1|2148.1|2154.5|2148.5|2151.6|2145.6|34
1690206000000|2023-07-24 13:40:00|2154.4|2148.4|2155.6|2149.6|2156.8|2150.8|2151.5|2145.5|50
1690206300000|2023-07-24 13:45:00|2155.5|2149.5|2154.5|2148.5|2157|2151|2154.2|2148.2|52
1690206600000|2023-07-24 13:50:00|2154.6|2148.6|2153.8|2147.8|2155.3|2149.3|2153.8|2147.8|15
1690206900000|2023-07-24 13:55:00|2153.6|2147.6|2153.1|2147.1|2153.6|2147.6|2152.5|2146.5|29
1690207200000|2023-07-24 14:00:00|2153.4|2147.4|2153.5|2147.5|2153.5|2147.5|2152.7|2146.7|33
1690207500000|2023-07-24 14:05:00|2153.4|2147.4|2152.8|2146.8|2153.4|2147.4|2152.1|2146.1|22
1690207800000|2023-07-24 14:10:00|2153|2147|2151|2145|2153.5|2147.5|2151|2145|32
1690208100000|2023-07-24 14:15:00|2151.1|2145.1|2150.5|2144.5|2151.4|2145.4|2150|2144|22
1690208400000|2023-07-24 14:20:00|2150.6|2144.6|2151.5|2145.5|2151.8|2145.8|2150.6|2144.6|15
1690208700000|2023-07-24 14:25:00|2151.3|2145.3|2152.5|2146.5|2153.3|2147.3|2151.3|2145.3|32
1690209000000|2023-07-24 14:30:00|2152.4|2146.4|2155.9|2149.9|2155.9|2149.9|2152.3|2146.3|34
1690209300000|2023-07-24 14:35:00|2155.6|2149.6|2156.5|2150.5|2157.8|2151.8|2155.3|2149.3|75
1690209600000|2023-07-24 14:40:00|2156.6|2150.6|2160.5|2154.5|2160.5|2154.5|2156.6|2150.6|21
1690209900000|2023-07-24 14:45:00|2160.4|2154.4|2164.4|2158.4|2164.4|2158.4|2159.6|2153.6|54
1690210200000|2023-07-24 14:50:00|2165.4|2159.4|2170.5|2164.5|2170.5|2164.5|2165.4|2159.4|73
1690210500000|2023-07-24 14:55:00|2171|2165|2172.8|2166.8|2173.5|2167.5|2169.5|2163.5|99
1690210800000|2023-07-24 15:00:00|2172.5|2166.5|2177.1|2171.1|2177.5|2171.5|2172.5|2166.5|96
1690211100000|2023-07-24 15:05:00|2177.3|2171.3|2172.3|2166.3|2177.5|2171.5|2172.3|2166.3|82
1690211400000|2023-07-24 15:10:00|2172|2166|2175|2169|2175|2169|2171|2165|82
1690211700000|2023-07-24 15:15:00|2175.1|2169.1|2179|2173|2179.8|2173.8|2175|2169|58
1690212000000|2023-07-24 15:20:00|2178.9|2172.9|2171.6|2165.6|2179|2173|2171.6|2165.6|76
1690212300000|2023-07-24 15:25:00|2171.4|2165.4|2174.3|2168.3|2174.3|2168.3|2171.1|2165.1|38
1690212600000|2023-07-24 15:30:00|2174.4|2168.4|2176.7|2170.7|2176.8|2170.8|2174.4|2168.4|31
1690212900000|2023-07-24 15:35:00|2176.6|2170.6|2175.4|2169.4|2176.7|2170.7|2174.8|2168.8|23
1690213200000|2023-07-24 15:40:00|2175.1|2169.1|2171.6|2165.6|2175.1|2169.1|2171.6|2165.6|36
1690213500000|2023-07-24 15:45:00|2171.5|2165.5|2171.6|2165.6|2173.3|2167.3|2169.3|2163.3|69
1690213800000|2023-07-24 15:50:00|2171.9|2165.9|2172.1|2166.1|2172.1|2166.1|2171|2165|19
1690214400000|2023-07-24 16:00:00|2172.4|2166.4|2171.8|2165.8|2172.4|2166.4|2171.8|2165.8|6
1690214700000|2023-07-24 16:05:00|2171.6|2165.6|2170.8|2164.8|2171.6|2165.6|2170.8|2164.8|7
1690215000000|2023-07-24 16:10:00|2171|2165|2173.5|2167.5|2173.5|2167.5|2171|2165|12
1690215300000|2023-07-24 16:15:00|2173.8|2167.8|2173.4|2167.4|2174.3|2168.3|2173.4|2167.4|10
1690215600000|2023-07-24 16:20:00|2173.5|2167.5|2173.6|2167.6|2173.6|2167.6|2173.4|2167.4|5
1690215900000|2023-07-24 16:25:00|2173.5|2167.5|2173.6|2167.6|2173.9|2167.9|2173.4|2167.4|8
1690216200000|2023-07-24 16:30:00|2173|2167|2172.8|2166.8|2173.6|2167.6|2172.8|2166.8|5
1690216500000|2023-07-24 16:35:00|2173|2167|2173.4|2167.4|2173.6|2167.6|2173|2167|5
1690216800000|2023-07-24 16:40:00|2172.8|2166.8|2172.3|2166.3|2172.8|2166.8|2172|2166|5
1690217100000|2023-07-24 16:45:00|2172|2166|2172.6|2166.6|2173.5|2167.5|2170.6|2164.6|18
1690217400000|2023-07-24 16:50:00|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.6|2166.6|7
1690217700000|2023-07-24 16:55:00|2172|2166|2172|2166|2172.9|2166.9|2170.5|2164.5|46
1690218000000|2023-07-24 17:00:00|2171.9|2165.9|2169.8|2163.8|2171.9|2165.9|2169.8|2163.8|5
1690218300000|2023-07-24 17:05:00|2169.4|2163.4|2169.9|2163.9|2169.9|2163.9|2168.1|2162.1|12
1690218600000|2023-07-24 17:10:00|2170|2164|2169.8|2163.8|2170|2164|2169.8|2163.8|5
1690218900000|2023-07-24 17:15:00|2170|2164|2169.5|2163.5|2170.3|2164.3|2169.5|2163.5|6
1690219200000|2023-07-24 17:20:00|2169.6|2163.6|2170.4|2164.4|2171.3|2165.3|2169.6|2163.6|8
1690219500000|2023-07-24 17:25:00|2170.5|2164.5|2168.9|2162.9|2170.5|2164.5|2168.9|2162.9|5
1690219800000|2023-07-24 17:30:00|2168.8|2162.8|2168.5|2162.5|2168.8|2162.8|2168.5|2162.5|2
1690220100000|2023-07-24 17:35:00|2168.3|2162.3|2168.6|2162.6|2168.6|2162.6|2168.3|2162.3|4
1690220400000|2023-07-24 17:40:00|2168.4|2162.4|2167.9|2161.9|2168.5|2162.5|2167.9|2161.9|7
1690221000000|2023-07-24 17:50:00|2166.4|2160.4|2165.4|2159.4|2166.4|2160.4|2165.4|2159.4|4
1690221300000|2023-07-24 17:55:00|2165.5|2159.5|2165.8|2159.8|2166.4|2160.4|2165.3|2159.3|10
1690243200000|2023-07-25 00:00:00|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|2166|2160|8
1690243500000|2023-07-25 00:05:00|2166.5|2160.5|2166.3|2160.3|2166.5|2160.5|2166.3|2160.3|2
1690243800000|2023-07-25 00:10:00|2166.5|2160.5|2167.3|2161.3|2167.3|2161.3|2166.5|2160.5|4
1690244100000|2023-07-25 00:15:00|2167|2161|2167|2161|2167|2161|2167|2161|1
1690244700000|2023-07-25 00:25:00|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|2165.8|2159.8|6
1690245000000|2023-07-25 00:30:00|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|1
1690245300000|2023-07-25 00:35:00|2166.3|2160.3|2170|2164|2170.3|2164.3|2166.3|2160.3|12
1690245600000|2023-07-25 00:40:00|2169.9|2163.9|2168.3|2162.3|2169.9|2163.9|2167.5|2161.5|10
1690245900000|2023-07-25 00:45:00|2168.5|2162.5|2169.5|2163.5|2169.8|2163.8|2168|2162|10
1690246200000|2023-07-25 00:50:00|2169.3|2163.3|2168.3|2162.3|2169.3|2163.3|2168.3|2162.3|4
1690246500000|2023-07-25 00:55:00|2168.5|2162.5|2169.8|2163.8|2169.8|2163.8|2168.3|2162.3|22
1690246800000|2023-07-25 01:00:00|2170|2164|2171.3|2165.3|2171.3|2165.3|2170|2164|11
1690247100000|2023-07-25 01:05:00|2171.5|2165.5|2173.5|2167.5|2173.5|2167.5|2171.5|2165.5|8
1690247400000|2023-07-25 01:10:00|2173.8|2167.8|2175.3|2169.3|2175.3|2169.3|2173.8|2167.8|14
1690247700000|2023-07-25 01:15:00|2175|2169|2173.5|2167.5|2175.3|2169.3|2173.5|2167.5|12
1690248000000|2023-07-25 01:20:00|2173.3|2167.3|2175.3|2169.3|2175.3|2169.3|2172.8|2166.8|12
1690248300000|2023-07-25 01:25:00|2175.8|2169.8|2177.5|2171.5|2177.5|2171.5|2175.8|2169.8|8
1690248600000|2023-07-25 01:30:00|2177.3|2171.3|2177.8|2171.8|2177.8|2171.8|2176.5|2170.5|15
1690248900000|2023-07-25 01:35:00|2177.5|2171.5|2177|2171|2177.5|2171.5|2176.3|2170.3|27
1690249200000|2023-07-25 01:40:00|2176.6|2170.6|2171.8|2165.8|2176.6|2170.6|2171.5|2165.5|52
1690249500000|2023-07-25 01:45:00|2171.3|2165.3|2172.3|2166.3|2172.3|2166.3|2171|2165|38
1690249800000|2023-07-25 01:50:00|2172.5|2166.5|2173|2167|2173.3|2167.3|2172.5|2166.5|11
1690250100000|2023-07-25 01:55:00|2172.8|2166.8|2173.3|2167.3|2173.4|2167.4|2172.5|2166.5|26
1690250400000|2023-07-25 02:00:00|2173|2167|2173.5|2167.5|2173.5|2167.5|2172.3|2166.3|12
1690250700000|2023-07-25 02:05:00|2173.3|2167.3|2173.8|2167.8|2174.3|2168.3|2173.3|2167.3|10
1690251000000|2023-07-25 02:10:00|2173.5|2167.5|2173.5|2167.5|2174.3|2168.3|2173.3|2167.3|10
1690251300000|2023-07-25 02:15:00|2173.3|2167.3|2173.5|2167.5|2173.5|2167.5|2173.3|2167.3|2
1690251600000|2023-07-25 02:20:00|2173.1|2167.1|2172.5|2166.5|2173.1|2167.1|2172|2166|14
1690252200000|2023-07-25 02:30:00|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2171.5|2165.5|9
1690252500000|2023-07-25 02:35:00|2172.5|2166.5|2173.5|2167.5|2173.5|2167.5|2172.5|2166.5|13
1690253100000|2023-07-25 02:45:00|2173.3|2167.3|2173.5|2167.5|2173.5|2167.5|2173.3|2167.3|2
1690253400000|2023-07-25 02:50:00|2174.5|2168.5|2174.3|2168.3|2174.5|2168.5|2174.3|2168.3|14
1690253700000|2023-07-25 02:55:00|2173.8|2167.8|2174|2168|2174|2168|2173.8|2167.8|3
1690254000000|2023-07-25 03:00:00|2174.3|2168.3|2174.5|2168.5|2174.9|2168.9|2174.3|2168.3|13
1690254300000|2023-07-25 03:05:00|2174.8|2168.8|2174.5|2168.5|2174.8|2168.8|2174.3|2168.3|9
1690254600000|2023-07-25 03:10:00|2174.3|2168.3|2174.5|2168.5|2175|2169|2174.3|2168.3|8
1690254900000|2023-07-25 03:15:00|2174.8|2168.8|2175|2169|2175.3|2169.3|2174.5|2168.5|10
1690255200000|2023-07-25 03:20:00|2175.3|2169.3|2174.5|2168.5|2175.5|2169.5|2174.3|2168.3|11
1690255500000|2023-07-25 03:25:00|2174.3|2168.3|2174.3|2168.3|2174.5|2168.5|2174.3|2168.3|9
1690255800000|2023-07-25 03:30:00|2174|2168|2174.5|2168.5|2174.5|2168.5|2174|2168|5
1690256100000|2023-07-25 03:35:00|2174.3|2168.3|2174.5|2168.5|2174.5|2168.5|2174.3|2168.3|2
1690256400000|2023-07-25 03:40:00|2174.8|2168.8|2174.5|2168.5|2175|2169|2174.3|2168.3|13
1690257000000|2023-07-25 03:50:00|2174.3|2168.3|2174.5|2168.5|2174.5|2168.5|2174.3|2168.3|2
1690257300000|2023-07-25 03:55:00|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1690257600000|2023-07-25 04:00:00|2174.5|2168.5|2174.3|2168.3|2174.5|2168.5|2173.8|2167.8|5
1690258200000|2023-07-25 04:10:00|2174.1|2168.1|2173.5|2167.5|2174.1|2168.1|2173.5|2167.5|3
1690258500000|2023-07-25 04:15:00|2173.8|2167.8|2174.3|2168.3|2174.3|2168.3|2173.8|2167.8|3
1690258800000|2023-07-25 04:20:00|2174|2168|2174|2168|2174|2168|2174|2168|1
1690259700000|2023-07-25 04:35:00|2175.3|2169.3|2175.8|2169.8|2175.8|2169.8|2175.3|2169.3|3
1690260000000|2023-07-25 04:40:00|2175.5|2169.5|2175.3|2169.3|2175.8|2169.8|2175.3|2169.3|4
1690260600000|2023-07-25 04:50:00|2174.9|2168.9|2174|2168|2174.9|2168.9|2174|2168|6
1690260900000|2023-07-25 04:55:00|2174.3|2168.3|2174.3|2168.3|2174.5|2168.5|2174.3|2168.3|3
1690261200000|2023-07-25 05:00:00|2174.1|2168.1|2173.5|2167.5|2174.1|2168.1|2173.5|2167.5|5
1690261800000|2023-07-25 05:10:00|2173.3|2167.3|2174|2168|2174|2168|2173.3|2167.3|3
1690262100000|2023-07-25 05:15:00|2174.3|2168.3|2175|2169|2175|2169|2174.3|2168.3|4
1690262700000|2023-07-25 05:25:00|2174.5|2168.5|2173.8|2167.8|2174.5|2168.5|2173.8|2167.8|4
1690263000000|2023-07-25 05:30:00|2174|2168|2174.5|2168.5|2174.5|2168.5|2174|2168|11
1690263300000|2023-07-25 05:35:00|2174.8|2168.8|2175.5|2169.5|2175.8|2169.8|2174.5|2168.5|12
1690263600000|2023-07-25 05:40:00|2175.8|2169.8|2175.5|2169.5|2175.8|2169.8|2175.5|2169.5|2
1690263900000|2023-07-25 05:45:00|2175.8|2169.8|2175.5|2169.5|2176.3|2170.3|2175.5|2169.5|16
1690264200000|2023-07-25 05:50:00|2175.8|2169.8|2176.3|2170.3|2176.3|2170.3|2175.8|2169.8|3
1690264500000|2023-07-25 05:55:00|2176.5|2170.5|2177.5|2171.5|2177.5|2171.5|2176.5|2170.5|5
1690264800000|2023-07-25 06:00:00|2177.3|2171.3|2176.3|2170.3|2177.3|2171.3|2175.8|2169.8|10
1690265100000|2023-07-25 06:05:00|2176.8|2170.8|2177|2171|2177|2171|2176.5|2170.5|4
1690265400000|2023-07-25 06:10:00|2177.3|2171.3|2176|2170|2177.5|2171.5|2175.5|2169.5|12
1690265700000|2023-07-25 06:15:00|2175.8|2169.8|2177.5|2171.5|2177.5|2171.5|2175.8|2169.8|6
1690266000000|2023-07-25 06:20:00|2177.3|2171.3|2178.5|2172.5|2178.8|2172.8|2177.3|2171.3|8
1690266300000|2023-07-25 06:25:00|2178.8|2172.8|2179.5|2173.5|2179.8|2173.8|2178.8|2172.8|6
1690266600000|2023-07-25 06:30:00|2179.3|2173.3|2179|2173|2179.5|2173.5|2176.8|2170.8|43
1690266900000|2023-07-25 06:35:00|2179.3|2173.3|2179.2|2173.2|2179.5|2173.5|2178.7|2172.7|14
1690267200000|2023-07-25 06:40:00|2179.4|2173.4|2180|2174|2180.5|2174.5|2179.3|2173.3|13
1690267500000|2023-07-25 06:45:00|2180.3|2174.3|2179.7|2173.7|2180.3|2174.3|2179.5|2173.5|20
1690267800000|2023-07-25 06:50:00|2179.4|2173.4|2176.8|2170.8|2179.7|2173.7|2174.5|2168.5|25
1690268100000|2023-07-25 06:55:00|2176.9|2170.9|2177|2171|2177.8|2171.8|2176.9|2170.9|21
1690268400000|2023-07-25 07:00:00|2177.4|2171.4|2179.5|2173.5|2180.5|2174.5|2177.4|2171.4|44
1690268700000|2023-07-25 07:05:00|2179.8|2173.8|2178.8|2172.8|2179.8|2173.8|2178.4|2172.4|28
1690269000000|2023-07-25 07:10:00|2178.9|2172.9|2181.3|2175.3|2181.5|2175.5|2178.9|2172.9|41
1690269300000|2023-07-25 07:15:00|2181|2175|2182.5|2176.5|2182.5|2176.5|2180.5|2174.5|23
1690269600000|2023-07-25 07:20:00|2182.4|2176.4|2181.1|2175.1|2182.4|2176.4|2180.3|2174.3|20
1690269900000|2023-07-25 07:25:00|2181|2175|2180.3|2174.3|2181|2175|2180.3|2174.3|20
1690270200000|2023-07-25 07:30:00|2180|2174|2180|2174|2181.3|2175.3|2180|2174|16
1690270500000|2023-07-25 07:35:00|2179.9|2173.9|2180.5|2174.5|2181|2175|2179.4|2173.4|22
1690270800000|2023-07-25 07:40:00|2180.8|2174.8|2180|2174|2180.8|2174.8|2179.5|2173.5|9
1690271100000|2023-07-25 07:45:00|2179.9|2173.9|2180|2174|2180.5|2174.5|2178.1|2172.1|24
1690271400000|2023-07-25 07:50:00|2180.1|2174.1|2180.5|2174.5|2180.5|2174.5|2180.1|2174.1|6
1690271700000|2023-07-25 07:55:00|2180.8|2174.8|2179.5|2173.5|2180.8|2174.8|2179.5|2173.5|14
1690272000000|2023-07-25 08:00:00|2179.8|2173.8|2177.5|2171.5|2180|2174|2177.1|2171.1|33
1690272300000|2023-07-25 08:05:00|2177.4|2171.4|2177.5|2171.5|2179.5|2173.5|2176.1|2170.1|41
1690272600000|2023-07-25 08:10:00|2177.8|2171.8|2176|2170|2177.8|2171.8|2175.6|2169.6|30
1690272900000|2023-07-25 08:15:00|2175.9|2169.9|2175.4|2169.4|2176.1|2170.1|2174.1|2168.1|42
1690273200000|2023-07-25 08:20:00|2175.5|2169.5|2177|2171|2177|2171|2175.5|2169.5|12
1690273500000|2023-07-25 08:25:00|2177.1|2171.1|2179|2173|2179.6|2173.6|2177|2171|20
1690273800000|2023-07-25 08:30:00|2178.9|2172.9|2179.5|2173.5|2179.8|2173.8|2178.5|2172.5|16
1690274100000|2023-07-25 08:35:00|2179.8|2173.8|2181|2175|2181|2175|2179.8|2173.8|13
1690274400000|2023-07-25 08:40:00|2181.1|2175.1|2182.3|2176.3|2182.5|2176.5|2181.1|2175.1|8
1690274700000|2023-07-25 08:45:00|2182|2176|2181.1|2175.1|2182.8|2176.8|2181|2175|32
1690275000000|2023-07-25 08:50:00|2181.4|2175.4|2179.5|2173.5|2182|2176|2178.5|2172.5|30
1690275300000|2023-07-25 08:55:00|2179.3|2173.3|2179.1|2173.1|2179.8|2173.8|2178.5|2172.5|28
1690275600000|2023-07-25 09:00:00|2179|2173|2178.9|2172.9|2179.8|2173.8|2178.9|2172.9|17
1690275900000|2023-07-25 09:05:00|2179|2173|2178.7|2172.7|2179.3|2173.3|2175.9|2169.9|39
1690276200000|2023-07-25 09:10:00|2178.5|2172.5|2178.9|2172.9|2179.3|2173.3|2176.3|2170.3|40
1690276500000|2023-07-25 09:15:00|2179|2173|2179|2173|2179.3|2173.3|2178.8|2172.8|9
1690276800000|2023-07-25 09:20:00|2178.9|2172.9|2177.5|2171.5|2179|2173|2177.5|2171.5|21
1690277100000|2023-07-25 09:25:00|2177.6|2171.6|2176.9|2170.9|2177.9|2171.9|2176|2170|17
1690277400000|2023-07-25 09:30:00|2177|2171|2178|2172|2178|2172|2177|2171|10
1690277700000|2023-07-25 09:35:00|2178.3|2172.3|2176.3|2170.3|2178.6|2172.6|2176.3|2170.3|29
1690278000000|2023-07-25 09:40:00|2176|2170|2174.9|2168.9|2176.6|2170.6|2174.5|2168.5|22
1690278300000|2023-07-25 09:45:00|2175|2169|2171.9|2165.9|2175.5|2169.5|2171.1|2165.1|44
1690278600000|2023-07-25 09:50:00|2172|2166|2172.6|2166.6|2173|2167|2171.6|2165.6|25
1690278900000|2023-07-25 09:55:00|2172.5|2166.5|2173.5|2167.5|2173.5|2167.5|2172.1|2166.1|21
1690279200000|2023-07-25 10:00:00|2173.6|2167.6|2173.8|2167.8|2175.5|2169.5|2173.5|2167.5|23
1690279500000|2023-07-25 10:05:00|2174|2168|2167.8|2161.8|2174.1|2168.1|2166.8|2160.8|50
1690279800000|2023-07-25 10:10:00|2168.3|2162.3|2172|2166|2172.3|2166.3|2167.8|2161.8|49
1690280100000|2023-07-25 10:15:00|2172.1|2166.1|2170.9|2164.9|2173.1|2167.1|2169.8|2163.8|34
1690280400000|2023-07-25 10:20:00|2170.6|2164.6|2166.5|2160.5|2170.9|2164.9|2166.5|2160.5|41
1690280700000|2023-07-25 10:25:00|2166.3|2160.3|2167.5|2161.5|2167.5|2161.5|2166.3|2160.3|10
1690281000000|2023-07-25 10:30:00|2167.6|2161.6|2166.8|2160.8|2167.8|2161.8|2166.8|2160.8|9
1690281300000|2023-07-25 10:35:00|2166.9|2160.9|2167.4|2161.4|2168.4|2162.4|2166.8|2160.8|24
1690281600000|2023-07-25 10:40:00|2167.5|2161.5|2167|2161|2169.1|2163.1|2167|2161|32
1690281900000|2023-07-25 10:45:00|2166.8|2160.8|2165.4|2159.4|2167.9|2161.9|2164.8|2158.8|19
1690282200000|2023-07-25 10:50:00|2165.1|2159.1|2166|2160|2166.4|2160.4|2165.1|2159.1|16
1690282500000|2023-07-25 10:55:00|2165.9|2159.9|2166|2160|2166|2160|2165.3|2159.3|23
1690282800000|2023-07-25 11:00:00|2166.1|2160.1|2168|2162|2169.4|2163.4|2166.1|2160.1|35
1690283100000|2023-07-25 11:05:00|2168.8|2162.8|2165|2159|2170.1|2164.1|2165|2159|53
1690283400000|2023-07-25 11:10:00|2164.9|2158.9|2164.9|2158.9|2166.5|2160.5|2164.9|2158.9|23
1690283700000|2023-07-25 11:15:00|2165.1|2159.1|2165.5|2159.5|2167.5|2161.5|2165.1|2159.1|22
1690284000000|2023-07-25 11:20:00|2165.3|2159.3|2163.5|2157.5|2165.3|2159.3|2163.5|2157.5|22
1690284300000|2023-07-25 11:25:00|2163.8|2157.8|2160.8|2154.8|2163.8|2157.8|2159.8|2153.8|19
1690284600000|2023-07-25 11:30:00|2161|2155|2158.9|2152.9|2163|2157|2158.9|2152.9|25
1690284900000|2023-07-25 11:35:00|2159.7|2153.7|2159.5|2153.5|2160|2154|2158.8|2152.8|18
1690285200000|2023-07-25 11:40:00|2159.8|2153.8|2161.5|2155.5|2161.8|2155.8|2159.8|2153.8|17
1690285500000|2023-07-25 11:45:00|2161.8|2155.8|2162.8|2156.8|2164.5|2158.5|2161.8|2155.8|13
1690285800000|2023-07-25 11:50:00|2162.3|2156.3|2164.3|2158.3|2165|2159|2160.5|2154.5|24
1690286100000|2023-07-25 11:55:00|2163.8|2157.8|2163|2157|2164.8|2158.8|2162.8|2156.8|16
1690286400000|2023-07-25 12:00:00|2162.8|2156.8|2164.8|2158.8|2164.8|2158.8|2162.8|2156.8|21
1690286700000|2023-07-25 12:05:00|2165.8|2159.8|2170|2164|2170|2164|2165.5|2159.5|28
1690287000000|2023-07-25 12:10:00|2170.5|2164.5|2167.3|2161.3|2170.8|2164.8|2167|2161|25
1690287300000|2023-07-25 12:15:00|2167.5|2161.5|2167.5|2161.5|2168.5|2162.5|2167.5|2161.5|10
1690287600000|2023-07-25 12:20:00|2168|2162|2165.3|2159.3|2168.5|2162.5|2161.5|2155.5|32
1690287900000|2023-07-25 12:25:00|2165|2159|2165|2159|2167.5|2161.5|2165|2159|12
1690288200000|2023-07-25 12:30:00|2165.3|2159.3|2167.5|2161.5|2168.5|2162.5|2165|2159|17
1690288500000|2023-07-25 12:35:00|2167.8|2161.8|2167.3|2161.3|2169|2163|2165|2159|31
1690288800000|2023-07-25 12:40:00|2167.8|2161.8|2168|2162|2169.5|2163.5|2167.5|2161.5|12
1690289100000|2023-07-25 12:45:00|2168.3|2162.3|2168.5|2162.5|2169.5|2163.5|2168.3|2162.3|6
1690289400000|2023-07-25 12:50:00|2168|2162|2167.5|2161.5|2168|2162|2165.3|2159.3|17
1690289700000|2023-07-25 12:55:00|2168.3|2162.3|2167.8|2161.8|2169.5|2163.5|2167.5|2161.5|19
1690290000000|2023-07-25 13:00:00|2166.3|2160.3|2157|2151|2169.8|2163.8|2155.8|2149.8|104
1690290300000|2023-07-25 13:05:00|2158.3|2152.3|2156.5|2150.5|2158.8|2152.8|2152|2146|61
1690290600000|2023-07-25 13:10:00|2157|2151|2156.5|2150.5|2160|2154|2156.3|2150.3|38
1690290900000|2023-07-25 13:15:00|2156.3|2150.3|2156.5|2150.5|2159.5|2153.5|2156.3|2150.3|22
1690291200000|2023-07-25 13:20:00|2157|2151|2157.8|2151.8|2158.8|2152.8|2156.8|2150.8|32
1690291500000|2023-07-25 13:25:00|2157.5|2151.5|2158.5|2152.5|2158.5|2152.5|2157.3|2151.3|27
1690291800000|2023-07-25 13:30:00|2158.3|2152.3|2160.8|2154.8|2161.8|2155.8|2158.3|2152.3|31
1690292100000|2023-07-25 13:35:00|2161|2155|2164.5|2158.5|2164.5|2158.5|2160.9|2154.9|31
1690292400000|2023-07-25 13:40:00|2164.8|2158.8|2167|2161|2167.5|2161.5|2164.5|2158.5|22
1690292700000|2023-07-25 13:45:00|2167.5|2161.5|2169.5|2163.5|2169.5|2163.5|2167.5|2161.5|26
1690293000000|2023-07-25 13:50:00|2169.3|2163.3|2167.5|2161.5|2169.4|2163.4|2167.3|2161.3|17
1690293300000|2023-07-25 13:55:00|2167.3|2161.3|2166|2160|2167.3|2161.3|2165.8|2159.8|19
1690293600000|2023-07-25 14:00:00|2165.5|2159.5|2167.3|2161.3|2167.3|2161.3|2165|2159|24
1690293900000|2023-07-25 14:05:00|2167.5|2161.5|2166.4|2160.4|2169.3|2163.3|2166.3|2160.3|15
1690294200000|2023-07-25 14:10:00|2166.2|2160.2|2167.5|2161.5|2169.2|2163.2|2166.1|2160.1|17
1690294500000|2023-07-25 14:15:00|2167.3|2161.3|2165.3|2159.3|2168.6|2162.6|2165|2159|29
1690294800000|2023-07-25 14:20:00|2165.5|2159.5|2165|2159|2166|2160|2164.4|2158.4|31
1690295100000|2023-07-25 14:25:00|2164.7|2158.7|2165.5|2159.5|2166.5|2160.5|2164.7|2158.7|18
1690295400000|2023-07-25 14:30:00|2165.8|2159.8|2165|2159|2166.5|2160.5|2164.8|2158.8|16
1690295700000|2023-07-25 14:35:00|2165.3|2159.3|2169.5|2163.5|2169.6|2163.6|2165.3|2159.3|15
1690296000000|2023-07-25 14:40:00|2169.3|2163.3|2173.3|2167.3|2173.3|2167.3|2169.3|2163.3|30
1690296300000|2023-07-25 14:45:00|2173|2167|2174.5|2168.5|2174.5|2168.5|2171.8|2165.8|19
1690296600000|2023-07-25 14:50:00|2173.8|2167.8|2174.8|2168.8|2175.8|2169.8|2171.8|2165.8|28
1690296900000|2023-07-25 14:55:00|2175|2169|2178.3|2172.3|2178.3|2172.3|2174.8|2168.8|27
1690297200000|2023-07-25 15:00:00|2179.3|2173.3|2180.8|2174.8|2181.8|2175.8|2179.3|2173.3|35
1690297500000|2023-07-25 15:05:00|2180.5|2174.5|2180.5|2174.5|2181.3|2175.3|2180.5|2174.5|9
1690297800000|2023-07-25 15:10:00|2179.9|2173.9|2181.5|2175.5|2181.8|2175.8|2179|2173|31
1690298100000|2023-07-25 15:15:00|2181.8|2175.8|2182|2176|2183.5|2177.5|2181.3|2175.3|53
1690298400000|2023-07-25 15:20:00|2181.8|2175.8|2180|2174|2181.8|2175.8|2180|2174|24
1690298700000|2023-07-25 15:25:00|2179.3|2173.3|2177.8|2171.8|2179.3|2173.3|2177.8|2171.8|16
1690299000000|2023-07-25 15:30:00|2178.1|2172.1|2177.8|2171.8|2179|2173|2177.3|2171.3|16
1690299300000|2023-07-25 15:35:00|2177.5|2171.5|2177.5|2171.5|2177.7|2171.7|2175.5|2169.5|28
1690299600000|2023-07-25 15:40:00|2178|2172|2176.8|2170.8|2178|2172|2176.5|2170.5|23
1690299900000|2023-07-25 15:45:00|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1690300200000|2023-07-25 15:50:00|2177.5|2171.5|2177.3|2171.3|2177.5|2171.5|2177.2|2171.2|4
1690300500000|2023-07-25 15:55:00|2177.2|2171.2|2177.3|2171.3|2177.5|2171.5|2175.8|2169.8|13
1690300800000|2023-07-25 16:00:00|2177|2171|2177|2171|2177|2171|2176.2|2170.2|9
1690301100000|2023-07-25 16:05:00|2177.3|2171.3|2178.5|2172.5|2178.8|2172.8|2177.3|2171.3|15
1690301400000|2023-07-25 16:10:00|2178.7|2172.7|2178.5|2172.5|2179.2|2173.2|2178.5|2172.5|12
1690301700000|2023-07-25 16:15:00|2178.7|2172.7|2178.5|2172.5|2179.2|2173.2|2178.3|2172.3|7
1690302000000|2023-07-25 16:20:00|2178.8|2172.8|2179|2173|2179.3|2173.3|2178.5|2172.5|11
1690302300000|2023-07-25 16:25:00|2179.2|2173.2|2178.5|2172.5|2179.2|2173.2|2177|2171|14
1690302600000|2023-07-25 16:30:00|2178.2|2172.2|2177.5|2171.5|2178.2|2172.2|2177.5|2171.5|4
1690302900000|2023-07-25 16:35:00|2177.2|2171.2|2177.2|2171.2|2177.2|2171.2|2177.2|2171.2|1
1690303200000|2023-07-25 16:40:00|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|1
1690303500000|2023-07-25 16:45:00|2177.2|2171.2|2176|2170|2177.2|2171.2|2175.4|2169.4|5
1690303800000|2023-07-25 16:50:00|2175.7|2169.7|2175|2169|2175.7|2169.7|2175|2169|3
1690304100000|2023-07-25 16:55:00|2174.2|2168.2|2173.7|2167.7|2175.3|2169.3|2173.2|2167.2|27
1690305000000|2023-07-25 17:10:00|2173.6|2167.6|2173|2167|2173.6|2167.6|2173|2167|4
1690305300000|2023-07-25 17:15:00|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|1
1690305900000|2023-07-25 17:25:00|2174|2168|2173.6|2167.6|2174.1|2168.1|2173.5|2167.5|5
1690307400000|2023-07-25 17:50:00|2174.6|2168.6|2175.5|2169.5|2175.5|2169.5|2174.6|2168.6|3
1690307700000|2023-07-25 17:55:00|2176.5|2170.5|2178.2|2172.2|2179.7|2172.7|2176.5|2170.5|21
1690329600000|2023-07-26 00:00:00|2178|2172|2178|2172|2178|2172|2178|2172|1
1690330200000|2023-07-26 00:10:00|2173.2|2167.2|2171.5|2165.5|2173.2|2167.2|2171.5|2165.5|6
1690330500000|2023-07-26 00:15:00|2171.7|2165.7|2171.7|2165.7|2171.7|2165.7|2171.7|2165.7|1
1690331100000|2023-07-26 00:25:00|2172|2166|2172.2|2166.2|2172.5|2166.5|2172|2166|3
1690331400000|2023-07-26 00:30:00|2172|2166|2170.5|2164.5|2172|2166|2170.5|2164.5|4
1690331700000|2023-07-26 00:35:00|2170.2|2164.2|2170.2|2164.2|2170.2|2164.2|2170.2|2164.2|1
1690332600000|2023-07-26 00:50:00|2170.7|2164.7|2170.7|2164.7|2170.7|2164.7|2170.7|2164.7|1
1690332900000|2023-07-26 00:55:00|2170.6|2164.6|2171|2165|2171|2165|2170.2|2164.2|6
1690333200000|2023-07-26 01:00:00|2171.2|2165.2|2169.7|2163.7|2173|2167|2169.5|2163.5|39
1690333500000|2023-07-26 01:05:00|2169.5|2163.5|2169|2163|2169.7|2163.7|2167.9|2161.9|27
1690333800000|2023-07-26 01:10:00|2169.2|2163.2|2167.7|2161.7|2170.5|2164.5|2167.7|2161.7|25
1690334100000|2023-07-26 01:15:00|2168|2162|2167.2|2161.2|2169|2163|2167.2|2161.2|21
1690334400000|2023-07-26 01:20:00|2167.5|2161.5|2166.3|2160.3|2167.5|2161.5|2166.3|2160.3|10
1690334700000|2023-07-26 01:25:00|2166|2160|2167.2|2161.2|2167.2|2161.2|2165.5|2159.5|9
1690335000000|2023-07-26 01:30:00|2167|2161|2166.2|2160.2|2167.5|2161.5|2165.8|2159.8|18
1690335300000|2023-07-26 01:35:00|2166.3|2160.3|2165.3|2159.3|2166.5|2160.5|2165.3|2159.3|8
1690335600000|2023-07-26 01:40:00|2165.8|2159.8|2165.7|2159.7|2165.8|2159.8|2165.5|2159.5|8
1690335900000|2023-07-26 01:45:00|2166.4|2160.4|2166|2160|2166.4|2160.4|2166|2160|3
1690336500000|2023-07-26 01:55:00|2165.6|2159.6|2165|2159|2165.6|2159.6|2165|2159|15
1690336800000|2023-07-26 02:00:00|2165.2|2159.2|2165|2159|2165.5|2159.5|2165|2159|12
1690337100000|2023-07-26 02:05:00|2165.2|2159.2|2164.5|2158.5|2165.2|2159.2|2164.5|2158.5|4
1690337400000|2023-07-26 02:10:00|2164.4|2158.4|2163.5|2157.5|2164.4|2158.4|2163.5|2157.5|8
1690337700000|2023-07-26 02:15:00|2163.7|2157.7|2162.7|2156.7|2164|2158|2162.7|2156.7|4
1690338000000|2023-07-26 02:20:00|2162.5|2156.5|2162|2156|2162.5|2156.5|2162|2156|3
1690338300000|2023-07-26 02:25:00|2161.7|2155.7|2161.5|2155.5|2161.7|2155.7|2161.5|2155.5|2
1690338600000|2023-07-26 02:30:00|2161.2|2155.2|2162.5|2156.5|2162.5|2156.5|2161.2|2155.2|6
1690338900000|2023-07-26 02:35:00|2162.4|2156.4|2161.5|2155.5|2162.4|2156.4|2161.5|2155.5|6
1690339500000|2023-07-26 02:45:00|2161.7|2155.7|2164.7|2158.7|2164.7|2158.7|2161.7|2155.7|14
1690339800000|2023-07-26 02:50:00|2165|2159|2166|2160|2166.1|2160.1|2165|2159|7
1690340100000|2023-07-26 02:55:00|2166.2|2160.2|2166.2|2160.2|2166.2|2160.2|2166.2|2160.2|1
1690340400000|2023-07-26 03:00:00|2166|2160|2166.2|2160.2|2166.2|2160.2|2166|2160|2
1690340700000|2023-07-26 03:05:00|2166|2160|2166|2160|2166.5|2160.5|2166|2160|9
1690341000000|2023-07-26 03:10:00|2166.2|2160.2|2166.2|2160.2|2166.2|2160.2|2166.2|2160.2|1
1690341300000|2023-07-26 03:15:00|2166|2160|2166.5|2160.5|2166.5|2160.5|2166|2160|3
1690341600000|2023-07-26 03:20:00|2166.6|2160.6|2166|2160|2166.6|2160.6|2166|2160|5
1690341900000|2023-07-26 03:25:00|2166.1|2160.1|2165.7|2159.7|2166.7|2160.7|2165.7|2159.7|4
1690342800000|2023-07-26 03:40:00|2166|2160|2166|2160|2166|2160|2166|2160|1
1690343100000|2023-07-26 03:45:00|2165.7|2159.7|2165.7|2159.7|2165.7|2159.7|2165.7|2159.7|1
1690343400000|2023-07-26 03:50:00|2165.9|2159.9|2166.2|2160.2|2166.2|2160.2|2165.9|2159.9|3
1690347600000|2023-07-26 05:00:00|2166|2160|2166|2160|2166|2160|2166|2160|1
1690348500000|2023-07-26 05:15:00|2165.7|2159.7|2165.8|2159.8|2165.8|2159.8|2165.7|2159.7|2
1690349100000|2023-07-26 05:25:00|2165.5|2159.5|2164.7|2158.7|2165.5|2159.5|2164.5|2158.5|4
1690349400000|2023-07-26 05:30:00|2165|2159|2166.7|2160.7|2166.7|2160.7|2165|2159|10
1690349700000|2023-07-26 05:35:00|2167|2161|2166.5|2160.5|2168.2|2162.2|2166.5|2160.5|20
1690350000000|2023-07-26 05:40:00|2166.2|2160.2|2165.5|2159.5|2166.2|2160.2|2165.2|2159.2|6
1690350300000|2023-07-26 05:45:00|2165.3|2159.3|2165.3|2159.3|2165.5|2159.5|2165.3|2159.3|3
1690350600000|2023-07-26 05:50:00|2165|2159|2164.5|2158.5|2165|2159|2164.5|2158.5|3
1690350900000|2023-07-26 05:55:00|2164.3|2158.3|2164|2158|2164.3|2158.3|2163.5|2157.5|13
1690351200000|2023-07-26 06:00:00|2163.5|2157.5|2165.5|2159.5|2166.8|2160.8|2163|2157|24
1690351500000|2023-07-26 06:05:00|2165.7|2159.7|2166.2|2160.2|2167|2161|2165.7|2159.7|20
1690351800000|2023-07-26 06:10:00|2166.5|2160.5|2166.7|2160.7|2167|2161|2166.5|2160.5|4
1690352100000|2023-07-26 06:15:00|2167|2161|2167.2|2161.2|2168|2162|2167|2161|16
1690352400000|2023-07-26 06:20:00|2167.1|2161.1|2167.7|2161.7|2167.7|2161.7|2166.5|2160.5|16
1690352700000|2023-07-26 06:25:00|2168.1|2162.1|2168.7|2162.7|2168.7|2162.7|2168.1|2162.1|3
1690353000000|2023-07-26 06:30:00|2169.6|2163.6|2171.2|2165.2|2171.2|2165.2|2169.6|2163.6|5
1690353300000|2023-07-26 06:35:00|2171.1|2165.1|2172.7|2166.7|2172.8|2166.8|2169.7|2163.7|18
1690353600000|2023-07-26 06:40:00|2173|2167|2171.2|2165.2|2173.2|2167.2|2170.7|2164.7|17
1690353900000|2023-07-26 06:45:00|2171.7|2165.7|2170.7|2164.7|2171.7|2165.7|2170.7|2164.7|8
1690354200000|2023-07-26 06:50:00|2171|2165|2171.7|2165.7|2173.2|2167.2|2170.5|2164.5|25
1690354500000|2023-07-26 06:55:00|2171.6|2165.6|2169.1|2163.1|2171.6|2165.6|2168.1|2162.1|53
1690354800000|2023-07-26 07:00:00|2169.4|2163.4|2177|2171|2178.2|2172.2|2169.1|2163.1|66
1690355100000|2023-07-26 07:05:00|2177.2|2171.2|2179.1|2173.1|2179.9|2173.9|2176.5|2170.5|74
1690355400000|2023-07-26 07:10:00|2178.9|2172.9|2177.2|2171.2|2179|2173|2175.5|2169.5|40
1690355700000|2023-07-26 07:15:00|2177.1|2171.1|2168.2|2162.2|2177.1|2171.1|2168|2162|52
1690356000000|2023-07-26 07:20:00|2168.1|2162.1|2168|2162|2170.7|2164.7|2167.9|2161.9|29
1690356300000|2023-07-26 07:25:00|2167.9|2161.9|2161.8|2155.8|2168|2162|2161.8|2155.8|75
1690356600000|2023-07-26 07:30:00|2161.6|2155.6|2156.5|2150.5|2162.8|2156.8|2156.5|2150.5|51
1690356900000|2023-07-26 07:35:00|2156.8|2150.8|2156.6|2150.6|2157.9|2151.9|2154.2|2148.2|36
1690357200000|2023-07-26 07:40:00|2156.5|2150.5|2154.9|2148.9|2157.1|2151.1|2154.5|2148.5|40
1690357500000|2023-07-26 07:45:00|2155|2149|2160.1|2154.1|2160.1|2154.1|2154.9|2148.9|39
1690357800000|2023-07-26 07:50:00|2160.4|2154.4|2160.1|2154.1|2160.9|2154.9|2157.9|2151.9|34
1690358100000|2023-07-26 07:55:00|2160.4|2154.4|2160.9|2154.9|2160.9|2154.9|2160.4|2154.4|4
1690358400000|2023-07-26 08:00:00|2161|2155|2161.4|2155.4|2162.7|2156.7|2159.5|2153.5|53
1690358700000|2023-07-26 08:05:00|2161.5|2155.5|2163.9|2157.9|2164.9|2158.9|2161.5|2155.5|31
1690359000000|2023-07-26 08:10:00|2164|2158|2159.5|2153.5|2166.4|2160.4|2159.5|2153.5|42
1690359300000|2023-07-26 08:15:00|2159.4|2153.4|2160.5|2154.5|2161.1|2155.1|2159.2|2153.2|19
1690359600000|2023-07-26 08:20:00|2160.6|2154.6|2159.6|2153.6|2161.4|2155.4|2159.1|2153.1|27
1690359900000|2023-07-26 08:25:00|2159.9|2153.9|2161|2155|2162.1|2156.1|2159.9|2153.9|26
1690360200000|2023-07-26 08:30:00|2160.9|2154.9|2159.5|2153.5|2161|2155|2158.2|2152.2|29
1690360500000|2023-07-26 08:35:00|2159.7|2153.7|2161.9|2155.9|2161.9|2155.9|2159.7|2153.7|19
1690360800000|2023-07-26 08:40:00|2162|2156|2161|2155|2162.5|2156.5|2160.9|2154.9|13
1690361100000|2023-07-26 08:45:00|2161.1|2155.1|2162.5|2156.5|2163.9|2157.9|2161.1|2155.1|18
1690361400000|2023-07-26 08:50:00|2162.7|2156.7|2162.7|2156.7|2162.7|2156.7|2162|2156|10
1690361700000|2023-07-26 08:55:00|2163|2157|2163.7|2157.7|2164.4|2158.4|2163|2157|15
1690362000000|2023-07-26 09:00:00|2163.6|2157.6|2161.1|2155.1|2163.6|2157.6|2160.1|2154.1|38
1690362300000|2023-07-26 09:05:00|2161|2155|2158|2152|2161|2155|2157.7|2151.7|23
1690362600000|2023-07-26 09:10:00|2157.9|2151.9|2155.5|2149.5|2157.9|2151.9|2155.2|2149.2|24
1690362900000|2023-07-26 09:15:00|2155.4|2149.4|2156.9|2150.9|2156.9|2150.9|2154.9|2148.9|14
1690363200000|2023-07-26 09:20:00|2157|2151|2159|2153|2160.2|2154.2|2157|2151|23
1690363500000|2023-07-26 09:25:00|2159.1|2153.1|2160.5|2154.5|2160.5|2154.5|2159.1|2153.1|13
1690363800000|2023-07-26 09:30:00|2160.4|2154.4|2162.8|2156.8|2162.8|2156.8|2160.1|2154.1|24
1690364100000|2023-07-26 09:35:00|2162.7|2156.7|2163|2157|2164.1|2158.1|2162.7|2156.7|29
1690364400000|2023-07-26 09:40:00|2163.1|2157.1|2164.5|2158.5|2164.5|2158.5|2163.1|2157.1|12
1690364700000|2023-07-26 09:45:00|2164.6|2158.6|2163.3|2157.3|2164.6|2158.6|2163.3|2157.3|16
1690365000000|2023-07-26 09:50:00|2163.7|2157.7|2164.1|2158.1|2164.4|2158.4|2163.5|2157.5|13
1690365300000|2023-07-26 09:55:00|2164.2|2158.2|2163.5|2157.5|2164.2|2158.2|2163.5|2157.5|15
1690365600000|2023-07-26 10:00:00|2163.6|2157.6|2164.9|2158.9|2165.3|2159.3|2163.3|2157.3|27
1690365900000|2023-07-26 10:05:00|2165|2159|2165|2159|2165.3|2159.3|2164.5|2158.5|17
1690366200000|2023-07-26 10:10:00|2164.9|2158.9|2165.3|2159.3|2166.8|2160.8|2164.6|2158.6|23
1690366500000|2023-07-26 10:15:00|2165.4|2159.4|2166.9|2160.9|2167.1|2161.1|2165.4|2159.4|17
1690366800000|2023-07-26 10:20:00|2167.1|2161.1|2164.7|2158.7|2167.2|2161.2|2164.2|2158.2|21
1690367100000|2023-07-26 10:25:00|2164.5|2158.5|2165.7|2159.7|2165.7|2159.7|2163.4|2157.4|32
1690367400000|2023-07-26 10:30:00|2165.9|2159.9|2167.5|2161.5|2167.5|2161.5|2165.9|2159.9|30
1690367700000|2023-07-26 10:35:00|2167.4|2161.4|2169.3|2163.3|2169.4|2163.4|2167.3|2161.3|13
1690368000000|2023-07-26 10:40:00|2169.1|2163.1|2168.5|2162.5|2169.7|2163.7|2168.2|2162.2|16
1690368300000|2023-07-26 10:45:00|2168.6|2162.6|2168.6|2162.6|2168.8|2162.8|2168.1|2162.1|11
1690368600000|2023-07-26 10:50:00|2168.7|2162.7|2169.6|2163.6|2169.6|2163.6|2168.5|2162.5|12
1690368900000|2023-07-26 10:55:00|2169.7|2163.7|2168.5|2162.5|2169.8|2163.8|2168.5|2162.5|9
1690369200000|2023-07-26 11:00:00|2168.4|2162.4|2166|2160|2168.4|2162.4|2166|2160|23
1690369500000|2023-07-26 11:05:00|2166.1|2160.1|2167.7|2161.7|2168.7|2162.7|2162.8|2156.8|90
1690369800000|2023-07-26 11:10:00|2167.2|2161.2|2165.9|2159.9|2167.2|2161.2|2164.7|2158.7|40
1690370100000|2023-07-26 11:15:00|2165.7|2159.7|2164.5|2158.5|2166.8|2160.8|2164.5|2158.5|26
1690370400000|2023-07-26 11:20:00|2164.4|2158.4|2159.9|2153.9|2164.4|2158.4|2159.9|2153.9|46
1690370700000|2023-07-26 11:25:00|2160.5|2154.5|2159.6|2153.6|2160.5|2154.5|2158|2152|33
1690371000000|2023-07-26 11:30:00|2159.4|2153.4|2162|2156|2162.5|2156.5|2158.9|2152.9|46
1690371300000|2023-07-26 11:35:00|2162.1|2156.1|2161.5|2155.5|2163.4|2157.4|2161.5|2155.5|28
1690371600000|2023-07-26 11:40:00|2161.6|2155.6|2162.5|2156.5|2164|2158|2161.6|2155.6|18
1690371900000|2023-07-26 11:45:00|2162.4|2156.4|2155.9|2149.9|2162.6|2156.6|2155.9|2149.9|65
1690372200000|2023-07-26 11:50:00|2155.6|2149.6|2156.9|2150.9|2158.5|2152.5|2155.6|2149.6|51
1690372500000|2023-07-26 11:55:00|2157.1|2151.1|2157.4|2151.4|2158.4|2152.4|2156.4|2150.4|25
1690372800000|2023-07-26 12:00:00|2157.1|2151.1|2156.8|2150.8|2158.1|2152.1|2155.8|2149.8|55
1690373100000|2023-07-26 12:05:00|2156.4|2150.4|2157|2151|2157.5|2151.5|2155.8|2149.8|19
1690373400000|2023-07-26 12:10:00|2157.1|2151.1|2161|2155|2161.1|2155.1|2157.1|2151.1|43
1690373700000|2023-07-26 12:15:00|2160.8|2154.8|2157|2151|2160.9|2154.9|2156.1|2150.1|50
1690374000000|2023-07-26 12:20:00|2157.1|2151.1|2151.1|2145.1|2158.9|2152.9|2149|2143|57
1690374300000|2023-07-26 12:25:00|2151.4|2145.4|2153.4|2147.4|2155.6|2149.6|2151.4|2145.4|41
1690374600000|2023-07-26 12:30:00|2153.1|2147.1|2155.8|2149.8|2156.3|2150.3|2153.1|2147.1|34
1690374900000|2023-07-26 12:35:00|2155.5|2149.5|2157.1|2151.1|2159.5|2153.5|2154.9|2148.9|52
1690375200000|2023-07-26 12:40:00|2157.4|2151.4|2160.5|2154.5|2160.9|2154.9|2157.4|2151.4|31
1690375500000|2023-07-26 12:45:00|2160.6|2154.6|2161.6|2155.6|2163.5|2157.5|2160.6|2154.6|26
1690375800000|2023-07-26 12:50:00|2161.5|2155.5|2160.8|2154.8|2161.9|2155.9|2160.5|2154.5|28
1690376100000|2023-07-26 12:55:00|2160.5|2154.5|2159.4|2153.4|2160.5|2154.5|2158|2152|33
1690376400000|2023-07-26 13:00:00|2159.1|2153.1|2159.8|2153.8|2159.8|2153.8|2156.9|2150.9|94
1690376700000|2023-07-26 13:05:00|2160|2154|2155.9|2149.9|2161.1|2155.1|2155.8|2149.8|61
1690377000000|2023-07-26 13:10:00|2155.6|2149.6|2156.5|2150.5|2158.3|2152.3|2154.1|2148.1|57
1690377300000|2023-07-26 13:15:00|2156.4|2150.4|2157.9|2151.9|2158.3|2152.3|2154.6|2148.6|49
1690377600000|2023-07-26 13:20:00|2157.6|2151.6|2159|2153|2159|2153|2156.8|2150.8|41
1690377900000|2023-07-26 13:25:00|2158.9|2152.9|2161.4|2155.4|2161.5|2155.5|2158.6|2152.6|74
1690378200000|2023-07-26 13:30:00|2161.5|2155.5|2163.5|2157.5|2165.1|2159.1|2161.5|2155.5|76
1690378500000|2023-07-26 13:35:00|2163.6|2157.6|2165|2159|2165.8|2159.8|2163.6|2157.6|61
1690378800000|2023-07-26 13:40:00|2164.9|2158.9|2164.3|2158.3|2165.5|2159.5|2162.8|2156.8|64
1690379100000|2023-07-26 13:45:00|2164|2158|2164.3|2158.3|2164.5|2158.5|2162.5|2156.5|63
1690379400000|2023-07-26 13:50:00|2164.1|2158.1|2162.7|2156.7|2164.3|2158.3|2162.4|2156.4|56
1690379700000|2023-07-26 13:55:00|2162.8|2156.8|2160.6|2154.6|2162.9|2156.9|2160.6|2154.6|44
1690380000000|2023-07-26 14:00:00|2160.4|2154.4|2157.6|2151.6|2161.2|2155.2|2157.4|2151.4|43
1690380300000|2023-07-26 14:05:00|2157.5|2151.5|2159|2153|2159.4|2153.4|2157.5|2151.5|20
1690380600000|2023-07-26 14:10:00|2158.9|2152.9|2159|2153|2162.5|2156.5|2158.8|2152.8|37
1690380900000|2023-07-26 14:15:00|2158.9|2152.9|2158.8|2152.8|2159.5|2153.5|2157.5|2151.5|36
1690381200000|2023-07-26 14:20:00|2158.5|2152.5|2154.3|2148.3|2158.8|2152.8|2154|2148|33
1690381500000|2023-07-26 14:25:00|2154.5|2148.5|2152.4|2146.4|2154.8|2148.8|2152|2146|68
1690381800000|2023-07-26 14:30:00|2152.1|2146.1|2149.9|2143.9|2152.1|2146.1|2148.9|2142.9|53
1690382100000|2023-07-26 14:35:00|2149.8|2143.8|2150.6|2144.6|2151.1|2145.1|2149.2|2143.2|75
1690382400000|2023-07-26 14:40:00|2150.4|2144.4|2151.4|2145.4|2152.1|2146.1|2150|2144|35
1690382700000|2023-07-26 14:45:00|2151.1|2145.1|2150|2144|2151.3|2145.3|2149.8|2143.8|35
1690383000000|2023-07-26 14:50:00|2150.1|2144.1|2146.4|2140.4|2151|2145|2146.3|2140.3|69
1690383300000|2023-07-26 14:55:00|2146.1|2140.1|2144.5|2138.5|2147.5|2141.5|2144.5|2138.5|67
1690383600000|2023-07-26 15:00:00|2144.3|2138.3|2145.3|2139.3|2145.3|2139.3|2142.9|2136.9|41
1690383900000|2023-07-26 15:05:00|2145.2|2139.2|2147.3|2141.3|2147.3|2141.3|2143.9|2137.9|42
1690384200000|2023-07-26 15:10:00|2147.6|2141.6|2153.5|2147.5|2156|2150|2147.6|2141.6|63
1690384500000|2023-07-26 15:15:00|2153.7|2147.7|2155.5|2149.5|2157.2|2151.2|2153.2|2147.2|113
1690384800000|2023-07-26 15:20:00|2155.3|2149.3|2150|2144|2155.3|2149.3|2150|2144|49
1690385100000|2023-07-26 15:25:00|2149.9|2143.9|2148.5|2142.5|2150.4|2144.4|2148.5|2142.5|32
1690385400000|2023-07-26 15:30:00|2148.2|2142.2|2150.6|2144.6|2150.6|2144.6|2148.2|2142.2|17
1690385700000|2023-07-26 15:35:00|2150.7|2144.7|2147.9|2141.9|2151.9|2145.9|2145.7|2139.7|43
1690386000000|2023-07-26 15:40:00|2148.1|2142.1|2150.4|2144.4|2150.4|2144.4|2147.9|2141.9|25
1690386300000|2023-07-26 15:45:00|2150.5|2144.5|2149.6|2143.6|2152.4|2146.4|2149.6|2143.6|16
1690386600000|2023-07-26 15:50:00|2149.9|2143.9|2148.6|2142.6|2151|2145|2148.6|2142.6|14
1690386900000|2023-07-26 15:55:00|2148.9|2142.9|2148.6|2142.6|2149|2143|2148.4|2142.4|9
1690387200000|2023-07-26 16:00:00|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|1
1690387500000|2023-07-26 16:05:00|2149.1|2143.1|2149.6|2143.6|2150.2|2144.2|2147.8|2141.8|21
1690387800000|2023-07-26 16:10:00|2149.5|2143.5|2149.4|2143.4|2149.5|2143.5|2149.4|2143.4|2
1690388100000|2023-07-26 16:15:00|2149.6|2143.6|2147.9|2141.9|2149.6|2143.6|2147.9|2141.9|6
1690388400000|2023-07-26 16:20:00|2147.6|2141.6|2147.1|2141.1|2147.9|2141.9|2147|2141|24
1690388700000|2023-07-26 16:25:00|2147|2141|2146.6|2140.6|2147.4|2141.4|2146.6|2140.6|12
1690389000000|2023-07-26 16:30:00|2146.9|2140.9|2146.6|2140.6|2146.9|2140.9|2146.6|2140.6|2
1690389300000|2023-07-26 16:35:00|2146.5|2140.5|2146.6|2140.6|2146.9|2140.9|2146.4|2140.4|5
1690389600000|2023-07-26 16:40:00|2146.9|2140.9|2148.3|2142.3|2148.3|2142.3|2146.4|2140.4|16
1690389900000|2023-07-26 16:45:00|2148|2142|2148.1|2142.1|2148.1|2142.1|2148|2142|2
1690390200000|2023-07-26 16:50:00|2148.8|2142.8|2148.1|2142.1|2148.8|2142.8|2147.9|2141.9|10
1690390500000|2023-07-26 16:55:00|2147.9|2141.9|2150|2144|2150.8|2144.8|2147.4|2141.4|40
1690390800000|2023-07-26 17:00:00|2149.9|2143.9|2149.3|2143.3|2149.9|2143.9|2149.3|2143.3|3
1690391100000|2023-07-26 17:05:00|2149|2143|2149.3|2143.3|2149.3|2143.3|2148.9|2142.9|5
1690391400000|2023-07-26 17:10:00|2149|2143|2149|2143|2149|2143|2149|2143|1
1690391700000|2023-07-26 17:15:00|2148.9|2142.9|2149.4|2143.4|2149.4|2143.4|2148.5|2142.5|9
1690392000000|2023-07-26 17:20:00|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|1
1690392300000|2023-07-26 17:25:00|2149.4|2143.4|2149.9|2143.9|2150.1|2144.1|2149.3|2143.3|6
1690392600000|2023-07-26 17:30:00|2150.1|2144.1|2150.6|2144.6|2150.6|2144.6|2150.1|2144.1|3
1690393200000|2023-07-26 17:40:00|2150.4|2144.4|2149.5|2143.5|2150.4|2144.4|2149.5|2143.5|3
1690393500000|2023-07-26 17:45:00|2149.8|2143.8|2150|2144|2150|2144|2149.8|2143.8|2
1690393800000|2023-07-26 17:50:00|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|1
1690394100000|2023-07-26 17:55:00|2150|2144|2150|2144|2151|2145|2150|2144|8
1690416000000|2023-07-27 00:00:00|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|1
1690416300000|2023-07-27 00:05:00|2150.1|2144.1|2153|2147|2153|2147|2150.1|2144.1|5
1690416600000|2023-07-27 00:10:00|2153.4|2147.4|2154.8|2148.8|2155|2149|2153.4|2147.4|6
1690416900000|2023-07-27 00:15:00|2154.6|2148.6|2154.5|2148.5|2154.8|2148.8|2154.5|2148.5|5
1690417200000|2023-07-27 00:20:00|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1690417800000|2023-07-27 00:30:00|2154.9|2148.9|2155|2149|2155|2149|2154.9|2148.9|2
1690419300000|2023-07-27 00:55:00|2156|2150|2155.8|2149.8|2156|2150|2155.8|2149.8|2
1690419600000|2023-07-27 01:00:00|2156.1|2150.1|2157|2151|2157.8|2151.8|2156.1|2150.1|14
1690419900000|2023-07-27 01:05:00|2157.3|2151.3|2157|2151|2157.3|2151.3|2155.5|2149.5|16
1690420200000|2023-07-27 01:10:00|2156.8|2150.8|2155.5|2149.5|2156.8|2150.8|2154.5|2148.5|13
1690420500000|2023-07-27 01:15:00|2155.3|2149.3|2155.3|2149.3|2156.8|2150.8|2155.3|2149.3|15
1690420800000|2023-07-27 01:20:00|2155.4|2149.4|2156|2150|2156|2150|2155|2149|13
1690421100000|2023-07-27 01:25:00|2155.9|2149.9|2156|2150|2156.3|2150.3|2154.8|2148.8|14
1690421400000|2023-07-27 01:30:00|2155.8|2149.8|2156.5|2150.5|2156.5|2150.5|2155|2149|12
1690421700000|2023-07-27 01:35:00|2156.8|2150.8|2157.5|2151.5|2157.8|2151.8|2156.8|2150.8|6
1690422000000|2023-07-27 01:40:00|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|2157.3|2151.3|7
1690422300000|2023-07-27 01:45:00|2157.5|2151.5|2157|2151|2157.5|2151.5|2157|2151|19
1690422600000|2023-07-27 01:50:00|2157.3|2151.3|2157.3|2151.3|2157.5|2151.5|2157|2151|10
1690422900000|2023-07-27 01:55:00|2157.5|2151.5|2157.3|2151.3|2157.5|2151.5|2157.3|2151.3|36
1690423200000|2023-07-27 02:00:00|2157.5|2151.5|2157.8|2151.8|2157.8|2151.8|2157.3|2151.3|10
1690423500000|2023-07-27 02:05:00|2158.3|2152.3|2158.5|2152.5|2158.8|2152.8|2158.3|2152.3|6
1690423800000|2023-07-27 02:10:00|2158.6|2152.6|2160.8|2154.8|2160.8|2154.8|2158.6|2152.6|9
1690424100000|2023-07-27 02:15:00|2161.3|2155.3|2162.3|2156.3|2162.3|2156.3|2160.8|2154.8|8
1690424400000|2023-07-27 02:20:00|2162|2156|2161.3|2155.3|2162|2156|2160.8|2154.8|8
1690424700000|2023-07-27 02:25:00|2161|2155|2161|2155|2161|2155|2161|2155|1
1690425000000|2023-07-27 02:30:00|2160.5|2154.5|2161|2155|2161|2155|2159.5|2153.5|10
1690425300000|2023-07-27 02:35:00|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161|2155|3
1690425600000|2023-07-27 02:40:00|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1690426500000|2023-07-27 02:55:00|2160|2154|2159.8|2153.8|2160|2154|2159.8|2153.8|10
1690426800000|2023-07-27 03:00:00|2160|2154|2160.5|2154.5|2160.5|2154.5|2160|2154|5
1690427400000|2023-07-27 03:10:00|2160.8|2154.8|2161|2155|2161|2155|2160.8|2154.8|2
1690428000000|2023-07-27 03:20:00|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1690428600000|2023-07-27 03:30:00|2160.3|2154.3|2159.5|2153.5|2160.5|2154.5|2159.5|2153.5|9
1690430700000|2023-07-27 04:05:00|2161.1|2155.1|2161.7|2155.7|2162.4|2156.4|2161.1|2155.1|16
1690432500000|2023-07-27 04:35:00|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|1
1690433100000|2023-07-27 04:45:00|2161.9|2155.9|2162.7|2156.7|2162.7|2156.7|2161.8|2155.8|10
1690433400000|2023-07-27 04:50:00|2162.6|2156.6|2162.7|2156.7|2162.7|2156.7|2162.6|2156.6|2
1690433700000|2023-07-27 04:55:00|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|2162.5|2156.5|3
1690434000000|2023-07-27 05:00:00|2162.5|2156.5|2162.3|2156.3|2162.6|2156.6|2162.2|2156.2|8
1690434300000|2023-07-27 05:05:00|2162.5|2156.5|2162.3|2156.3|2162.5|2156.5|2162.3|2156.3|2
1690435500000|2023-07-27 05:25:00|2161.7|2155.7|2161.5|2155.5|2161.7|2155.7|2161.5|2155.5|3
1690435800000|2023-07-27 05:30:00|2161.2|2155.2|2159|2153|2161.2|2155.2|2158.8|2152.8|11
1690436100000|2023-07-27 05:35:00|2158.8|2152.8|2156|2150|2158.8|2152.8|2155.8|2149.8|30
1690436400000|2023-07-27 05:40:00|2155.3|2149.3|2153.5|2147.5|2155.3|2149.3|2153.5|2147.5|21
1690436700000|2023-07-27 05:45:00|2153.3|2147.3|2152.8|2146.8|2155|2149|2152.8|2146.8|34
1690437000000|2023-07-27 05:50:00|2153.5|2147.5|2155|2149|2155.5|2149.5|2153.5|2147.5|12
1690437300000|2023-07-27 05:55:00|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1690437900000|2023-07-27 06:05:00|2155|2149|2154|2148|2155.8|2149.8|2154|2148|12
1690438200000|2023-07-27 06:10:00|2153.3|2147.3|2152.5|2146.5|2153.8|2147.8|2152.3|2146.3|16
1690438500000|2023-07-27 06:15:00|2152.8|2146.8|2153.8|2147.8|2154.3|2148.3|2152.3|2146.3|25
1690438800000|2023-07-27 06:20:00|2153.5|2147.5|2153|2147|2153.8|2147.8|2152.5|2146.5|10
1690439100000|2023-07-27 06:25:00|2153.3|2147.3|2154.5|2148.5|2154.5|2148.5|2152.5|2146.5|20
1690439400000|2023-07-27 06:30:00|2154.8|2148.8|2158|2152|2158.3|2152.3|2154.8|2148.8|18
1690439700000|2023-07-27 06:35:00|2158.3|2152.3|2159|2153|2159.5|2153.5|2157.5|2151.5|21
1690440000000|2023-07-27 06:40:00|2158.5|2152.5|2158.3|2152.3|2159|2153|2157.8|2151.8|14
1690440300000|2023-07-27 06:45:00|2157.8|2151.8|2159.3|2153.3|2159.8|2153.8|2157.3|2151.3|24
1690440600000|2023-07-27 06:50:00|2159.5|2153.5|2160|2154|2160.5|2154.5|2159|2153|15
1690440900000|2023-07-27 06:55:00|2159.9|2153.9|2158.5|2152.5|2159.9|2153.9|2158|2152|33
1690441200000|2023-07-27 07:00:00|2158.9|2152.9|2160.6|2154.6|2162.8|2156.8|2158.9|2152.9|53
1690441500000|2023-07-27 07:05:00|2160.5|2154.5|2160.8|2154.8|2161.6|2155.6|2159.5|2153.5|39
1690441800000|2023-07-27 07:10:00|2160.5|2154.5|2162.1|2156.1|2162.1|2156.1|2158.5|2152.5|35
1690442100000|2023-07-27 07:15:00|2162|2156|2161.1|2155.1|2162.8|2156.8|2161.1|2155.1|20
1690442400000|2023-07-27 07:20:00|2161|2155|2161.8|2155.8|2162|2156|2161|2155|8
1690442700000|2023-07-27 07:25:00|2161.5|2155.5|2161.8|2155.8|2162.5|2156.5|2161.5|2155.5|18
1690443000000|2023-07-27 07:30:00|2161.9|2155.9|2162.6|2156.6|2164.5|2158.5|2161.9|2155.9|32
1690443300000|2023-07-27 07:35:00|2162.1|2156.1|2160.1|2154.1|2162.9|2156.9|2159|2153|33
1690443600000|2023-07-27 07:40:00|2160.4|2154.4|2161|2155|2162|2156|2160.4|2154.4|25
1690443900000|2023-07-27 07:45:00|2160.9|2154.9|2158.5|2152.5|2160.9|2154.9|2157.6|2151.6|21
1690444200000|2023-07-27 07:50:00|2158.4|2152.4|2159.6|2153.6|2161.5|2155.5|2158.1|2152.1|39
1690444500000|2023-07-27 07:55:00|2159.9|2153.9|2157.4|2151.4|2160.5|2154.5|2157.1|2151.1|41
1690444800000|2023-07-27 08:00:00|2157|2151|2161.9|2155.9|2161.9|2155.9|2156.5|2150.5|57
1690445100000|2023-07-27 08:05:00|2162|2156|2160.4|2154.4|2162.6|2156.6|2160.1|2154.1|43
1690445400000|2023-07-27 08:10:00|2160.1|2154.1|2161.5|2155.5|2161.5|2155.5|2159.6|2153.6|41
1690445700000|2023-07-27 08:15:00|2161.6|2155.6|2163.5|2157.5|2163.9|2157.9|2161|2155|31
1690446000000|2023-07-27 08:20:00|2163.6|2157.6|2165|2159|2165.5|2159.5|2163.5|2157.5|30
1690446300000|2023-07-27 08:25:00|2164.9|2158.9|2165|2159|2165|2159|2164.5|2158.5|9
1690446600000|2023-07-27 08:30:00|2164.8|2158.8|2165.3|2159.3|2165.5|2159.5|2164.8|2158.8|18
1690446900000|2023-07-27 08:35:00|2165.5|2159.5|2165|2159|2166.5|2160.5|2164.5|2158.5|28
1690447200000|2023-07-27 08:40:00|2164.8|2158.8|2166.3|2160.3|2166.3|2160.3|2164.8|2158.8|16
1690447500000|2023-07-27 08:45:00|2166.5|2160.5|2166.8|2160.8|2166.8|2160.8|2166.1|2160.1|12
1690448100000|2023-07-27 08:55:00|2168|2162|2168.9|2162.9|2169.8|2163.8|2168|2162|22
1690448400000|2023-07-27 09:00:00|2169|2163|2167.8|2161.8|2169|2163|2167.4|2161.4|22
1690448700000|2023-07-27 09:05:00|2167.9|2161.9|2170|2164|2170|2164|2167.8|2161.8|29
1690449000000|2023-07-27 09:10:00|2170.3|2164.3|2170.6|2164.6|2172.8|2166.8|2170.2|2164.2|50
1690449300000|2023-07-27 09:15:00|2170.3|2164.3|2170.9|2164.9|2171.8|2165.8|2169.6|2163.6|20
1690449600000|2023-07-27 09:20:00|2171|2165|2169.1|2163.1|2171.4|2165.4|2168.6|2162.6|23
1690449900000|2023-07-27 09:25:00|2168.9|2162.9|2168.6|2162.6|2168.9|2162.9|2167.9|2161.9|22
1690450200000|2023-07-27 09:30:00|2168.5|2162.5|2164.5|2158.5|2168.5|2162.5|2164.5|2158.5|21
1690450500000|2023-07-27 09:35:00|2164.8|2158.8|2166.8|2160.8|2166.8|2160.8|2164.8|2158.8|13
1690450800000|2023-07-27 09:40:00|2166.4|2160.4|2166.1|2160.1|2166.5|2160.5|2165.8|2159.8|10
1690451100000|2023-07-27 09:45:00|2166.4|2160.4|2166.5|2160.5|2166.5|2160.5|2164.8|2158.8|24
1690451400000|2023-07-27 09:50:00|2166.8|2160.8|2171|2165|2171.8|2165.8|2166.8|2160.8|53
1690451700000|2023-07-27 09:55:00|2170.8|2164.8|2169|2163|2170.9|2164.9|2169|2163|22
1690452000000|2023-07-27 10:00:00|2169.1|2163.1|2169.1|2163.1|2169.9|2163.9|2168|2162|25
1690452300000|2023-07-27 10:05:00|2169.4|2163.4|2167.6|2161.6|2169.9|2163.9|2167.6|2161.6|22
1690452600000|2023-07-27 10:10:00|2167.3|2161.3|2167.5|2161.5|2168|2162|2166.6|2160.6|16
1690452900000|2023-07-27 10:15:00|2167.4|2161.4|2167.3|2161.3|2167.6|2161.6|2167|2161|13
1690453200000|2023-07-27 10:20:00|2167.6|2161.6|2166.9|2160.9|2167.6|2161.6|2166.5|2160.5|19
1690453500000|2023-07-27 10:25:00|2166.6|2160.6|2172.5|2166.5|2172.5|2166.5|2166.5|2160.5|92
1690453800000|2023-07-27 10:30:00|2172.4|2166.4|2169.5|2163.5|2172.4|2166.4|2169.1|2163.1|28
1690454100000|2023-07-27 10:35:00|2169.4|2163.4|2173.9|2167.9|2174.5|2168.5|2168.5|2162.5|42
1690454400000|2023-07-27 10:40:00|2173.6|2167.6|2173.6|2167.6|2174.4|2168.4|2171.1|2165.1|46
1690454700000|2023-07-27 10:45:00|2173.5|2167.5|2172.3|2166.3|2173.9|2167.9|2170|2164|35
1690455000000|2023-07-27 10:50:00|2172.4|2166.4|2170.6|2164.6|2173.3|2167.3|2170.6|2164.6|35
1690455300000|2023-07-27 10:55:00|2170.9|2164.9|2169.8|2163.8|2170.9|2164.9|2168.5|2162.5|25
1690455600000|2023-07-27 11:00:00|2169.5|2163.5|2166.5|2160.5|2169.9|2163.9|2166.5|2160.5|30
1690455900000|2023-07-27 11:05:00|2166.6|2160.6|2168.9|2162.9|2169.9|2163.9|2166.6|2160.6|37
1690456200000|2023-07-27 11:10:00|2168.6|2162.6|2168.3|2162.3|2169.3|2163.3|2168.3|2162.3|13
1690456500000|2023-07-27 11:15:00|2168.4|2162.4|2173|2167|2173.4|2167.4|2168.4|2162.4|32
1690456800000|2023-07-27 11:20:00|2173.1|2167.1|2175.6|2169.6|2175.6|2169.6|2171.7|2165.7|46
1690457100000|2023-07-27 11:25:00|2175.3|2169.3|2174.8|2168.8|2175.8|2169.8|2174.4|2168.4|26
1690457400000|2023-07-27 11:30:00|2174.5|2168.5|2172.9|2166.9|2174.9|2168.9|2172.9|2166.9|14
1690457700000|2023-07-27 11:35:00|2173.1|2167.1|2173|2167|2174.5|2168.5|2172.9|2166.9|19
1690458000000|2023-07-27 11:40:00|2173.1|2167.1|2175.5|2169.5|2175.5|2169.5|2173.1|2167.1|15
1690458300000|2023-07-27 11:45:00|2175.3|2169.3|2173.6|2167.6|2175.3|2169.3|2172.3|2166.3|24
1690458600000|2023-07-27 11:50:00|2173.9|2167.9|2174.6|2168.6|2174.9|2168.9|2173.9|2167.9|19
1690458900000|2023-07-27 11:55:00|2174.8|2168.8|2174.8|2168.8|2175.7|2169.7|2174.5|2168.5|51
1690459200000|2023-07-27 12:00:00|2175|2169|2172.6|2166.6|2175.8|2169.8|2172.5|2166.5|37
1690459500000|2023-07-27 12:05:00|2172.7|2166.7|2171.3|2165.3|2173.5|2167.5|2170.6|2164.6|34
1690459800000|2023-07-27 12:10:00|2171.4|2165.4|2176.2|2170.2|2177|2171|2171.4|2165.4|45
1690460100000|2023-07-27 12:15:00|2176.7|2170.7|2176.7|2170.7|2177|2171|2176.5|2170.5|19
1690460400000|2023-07-27 12:20:00|2176.6|2170.6|2176.7|2170.7|2177.5|2171.5|2176.2|2170.2|17
1690460700000|2023-07-27 12:25:00|2177|2171|2177|2171|2178.4|2172.4|2176.2|2170.2|31
1690461000000|2023-07-27 12:30:00|2176.9|2170.9|2174.6|2168.6|2177.5|2171.5|2172.9|2166.9|122
1690461300000|2023-07-27 12:35:00|2174.7|2168.7|2174.4|2168.4|2175.5|2169.5|2173.5|2167.5|38
1690461600000|2023-07-27 12:40:00|2174.5|2168.5|2174.7|2168.7|2174.7|2168.7|2174.2|2168.2|14
1690461900000|2023-07-27 12:45:00|2174.6|2168.6|2172.5|2166.5|2174.7|2168.7|2172.2|2166.2|22
1690462200000|2023-07-27 12:50:00|2172.4|2166.4|2171.5|2165.5|2172.5|2166.5|2171.1|2165.1|54
1690462500000|2023-07-27 12:55:00|2171.6|2165.6|2172|2166|2173.7|2167.7|2171.5|2165.5|66
1690462800000|2023-07-27 13:00:00|2171.9|2165.9|2168.6|2162.6|2172|2166|2168.2|2162.2|156
1690463100000|2023-07-27 13:05:00|2168.2|2162.2|2162.5|2156.5|2168.5|2162.5|2162.5|2156.5|141
1690463400000|2023-07-27 13:10:00|2162.6|2156.6|2164.5|2158.5|2164.9|2158.9|2162.4|2156.4|67
1690463700000|2023-07-27 13:15:00|2164.4|2158.4|2165.5|2159.5|2166.4|2160.4|2163.5|2157.5|55
1690464000000|2023-07-27 13:20:00|2165.2|2159.2|2166.5|2160.5|2167|2161|2165.2|2159.2|46
1690464300000|2023-07-27 13:25:00|2166.6|2160.6|2166.4|2160.4|2167|2161|2164.7|2158.7|74
1690464600000|2023-07-27 13:30:00|2166.5|2160.5|2162.6|2156.6|2166.9|2160.9|2162.4|2156.4|76
1690464900000|2023-07-27 13:35:00|2162.4|2156.4|2163|2157|2163.4|2157.4|2160.6|2154.6|59
1690465200000|2023-07-27 13:40:00|2162.7|2156.7|2163|2157|2163|2157|2161.7|2155.7|32
1690465500000|2023-07-27 13:45:00|2163.1|2157.1|2161.5|2155.5|2163.5|2157.5|2159.7|2153.7|51
1690465800000|2023-07-27 13:50:00|2161.7|2155.7|2164|2158|2164|2158|2161.6|2155.6|47
1690466100000|2023-07-27 13:55:00|2163.9|2157.9|2162.5|2156.5|2163.9|2157.9|2161.2|2155.2|40
1690466400000|2023-07-27 14:00:00|2162.2|2156.2|2161.9|2155.9|2163.4|2157.4|2161.9|2155.9|31
1690466700000|2023-07-27 14:05:00|2162|2156|2163.9|2157.9|2164|2158|2161.7|2155.7|24
1690467000000|2023-07-27 14:10:00|2163.6|2157.6|2164.9|2158.9|2164.9|2158.9|2163|2157|42
1690467300000|2023-07-27 14:15:00|2164.6|2158.6|2163|2157|2164.6|2158.6|2162.4|2156.4|58
1690467600000|2023-07-27 14:20:00|2163.1|2157.1|2163.8|2157.8|2164.1|2158.1|2162.5|2156.5|43
1690467900000|2023-07-27 14:25:00|2163.9|2157.9|2163.7|2157.7|2164.5|2158.5|2162.8|2156.8|60
1690468200000|2023-07-27 14:30:00|2164.1|2158.1|2165.4|2159.4|2165.5|2159.5|2164.1|2158.1|31
1690468500000|2023-07-27 14:35:00|2165.1|2159.1|2164.6|2158.6|2165.1|2159.1|2162.7|2156.7|21
1690468800000|2023-07-27 14:40:00|2164.5|2158.5|2161|2155|2164.5|2158.5|2161|2155|21
1690469100000|2023-07-27 14:45:00|2160.9|2154.9|2161.4|2155.4|2162|2156|2160.7|2154.7|28
1690469400000|2023-07-27 14:50:00|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2159.8|2153.8|26
1690469700000|2023-07-27 14:55:00|2161.5|2155.5|2164.5|2158.5|2165|2159|2161.2|2155.2|44
1690470000000|2023-07-27 15:00:00|2164.4|2158.4|2166.6|2160.6|2166.8|2160.8|2164|2158|59
1690470300000|2023-07-27 15:05:00|2166.4|2160.4|2164.9|2158.9|2166.4|2160.4|2164.6|2158.6|14
1690470600000|2023-07-27 15:10:00|2164.6|2158.6|2164.3|2158.3|2165.5|2159.5|2163.9|2157.9|23
1690470900000|2023-07-27 15:15:00|2164.4|2158.4|2160.5|2154.5|2164.4|2158.4|2159.5|2153.5|47
1690471200000|2023-07-27 15:20:00|2160.4|2154.4|2161.5|2155.5|2161.5|2155.5|2160|2154|16
1690471500000|2023-07-27 15:25:00|2161.6|2155.6|2162.4|2156.4|2162.6|2156.6|2160.9|2154.9|27
1690471800000|2023-07-27 15:30:00|2162.5|2156.5|2167.8|2161.8|2167.8|2161.8|2162.5|2156.5|42
1690472100000|2023-07-27 15:35:00|2167.5|2161.5|2168|2162|2168.3|2162.3|2167.4|2161.4|10
1690472400000|2023-07-27 15:40:00|2167.8|2161.8|2162.9|2156.9|2167.9|2161.9|2162.1|2156.1|42
1690472700000|2023-07-27 15:45:00|2163|2157|2163.4|2157.4|2163.9|2157.9|2162.9|2156.9|19
1690473000000|2023-07-27 15:50:00|2163.1|2157.1|2163.6|2157.6|2163.6|2157.6|2161.8|2155.8|25
1690473300000|2023-07-27 15:55:00|2163.9|2157.9|2165.1|2159.1|2165.4|2159.4|2163.9|2157.9|10
1690473600000|2023-07-27 16:00:00|2164.9|2158.9|2162.6|2156.6|2164.9|2158.9|2162.6|2156.6|14
1690473900000|2023-07-27 16:05:00|2162.5|2156.5|2162.4|2156.4|2162.6|2156.6|2161.9|2155.9|15
1690474200000|2023-07-27 16:10:00|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|1
1690474500000|2023-07-27 16:15:00|2162.4|2156.4|2161.1|2155.1|2162.4|2156.4|2160.6|2154.6|14
1690474800000|2023-07-27 16:20:00|2161.4|2155.4|2161.6|2155.6|2161.6|2155.6|2161.4|2155.4|3
1690475100000|2023-07-27 16:25:00|2161.9|2155.9|2162.1|2156.1|2162.4|2156.4|2161.9|2155.9|6
1690475400000|2023-07-27 16:30:00|2161.8|2155.8|2161.6|2155.6|2161.8|2155.8|2161.4|2155.4|3
1690475700000|2023-07-27 16:35:00|2161.4|2155.4|2162.1|2156.1|2162.1|2156.1|2161.4|2155.4|4
1690476000000|2023-07-27 16:40:00|2161.9|2155.9|2161.1|2155.1|2161.9|2155.9|2160.8|2154.8|12
1690476300000|2023-07-27 16:45:00|2160.9|2154.9|2160.9|2154.9|2161.4|2155.4|2160.4|2154.4|17
1690476600000|2023-07-27 16:50:00|2160.7|2154.7|2160.4|2154.4|2160.9|2154.9|2160.4|2154.4|6
1690476900000|2023-07-27 16:55:00|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2159.8|2153.8|12
1690477200000|2023-07-27 17:00:00|2160.2|2154.2|2160.3|2154.3|2160.3|2154.3|2159.8|2153.8|4
1690477500000|2023-07-27 17:05:00|2160.1|2154.1|2160.3|2154.3|2160.3|2154.3|2160.1|2154.1|8
1690480200000|2023-07-27 17:50:00|2160|2154|2160|2154|2160|2154|2159.8|2153.8|3
1690480500000|2023-07-27 17:55:00|2160.1|2154.1|2160.3|2154.3|2160.3|2154.3|2159.8|2153.8|5
1690503900000|2023-07-28 00:25:00|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1690504500000|2023-07-28 00:35:00|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1690505100000|2023-07-28 00:45:00|2159.7|2153.7|2158.1|2152.1|2159.7|2153.7|2157.8|2151.8|5
1690505400000|2023-07-28 00:50:00|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|1
1690505700000|2023-07-28 00:55:00|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|1
1690506000000|2023-07-28 01:00:00|2158.3|2152.3|2160.6|2154.6|2160.8|2154.8|2158.3|2152.3|9
1690506300000|2023-07-28 01:05:00|2160.4|2154.4|2159.8|2153.8|2160.4|2154.4|2159.6|2153.6|4
1690506600000|2023-07-28 01:10:00|2160.1|2154.1|2157.8|2151.8|2160.6|2154.6|2157.6|2151.6|13
1690506900000|2023-07-28 01:15:00|2158|2152|2155.1|2149.1|2158.8|2152.8|2155.1|2149.1|23
1690507200000|2023-07-28 01:20:00|2155.2|2149.2|2154.3|2148.3|2155.3|2149.3|2151.3|2145.3|25
1690507500000|2023-07-28 01:25:00|2154.1|2148.1|2155.1|2149.1|2155.3|2149.3|2154.1|2148.1|12
1690507800000|2023-07-28 01:30:00|2155|2149|2156.3|2150.3|2156.3|2150.3|2154.3|2148.3|13
1690508100000|2023-07-28 01:35:00|2156.2|2150.2|2157.1|2151.1|2157.3|2151.3|2156.1|2150.1|19
1690508400000|2023-07-28 01:40:00|2157|2151|2156.6|2150.6|2157.1|2151.1|2156.6|2150.6|14
1690508700000|2023-07-28 01:45:00|2156.9|2150.9|2157.1|2151.1|2157.1|2151.1|2156.8|2150.8|5
1690509000000|2023-07-28 01:50:00|2157|2151|2157.6|2151.6|2157.6|2151.6|2156.8|2150.8|9
1690509300000|2023-07-28 01:55:00|2157.5|2151.5|2156.3|2150.3|2157.5|2151.5|2154.6|2148.6|20
1690509600000|2023-07-28 02:00:00|2156.1|2150.1|2154.1|2148.1|2156.1|2150.1|2153.8|2147.8|16
1690509900000|2023-07-28 02:05:00|2154.3|2148.3|2154.6|2148.6|2154.6|2148.6|2154.3|2148.3|2
1690510200000|2023-07-28 02:10:00|2154.3|2148.3|2153.3|2147.3|2154.3|2148.3|2153.1|2147.1|9
1690510500000|2023-07-28 02:15:00|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|1
1690510800000|2023-07-28 02:20:00|2153.2|2147.2|2153.8|2147.8|2153.8|2147.8|2153.2|2147.2|4
1690511100000|2023-07-28 02:25:00|2153.9|2147.9|2155.4|2149.4|2155.4|2149.4|2153.9|2147.9|4
1690511400000|2023-07-28 02:30:00|2155.6|2149.6|2154.3|2148.3|2155.6|2149.6|2154.3|2148.3|5
1690511700000|2023-07-28 02:35:00|2154.6|2148.6|2154.8|2148.8|2155.6|2149.6|2154.6|2148.6|5
1690512000000|2023-07-28 02:40:00|2155.7|2149.7|2156.1|2150.1|2156.1|2150.1|2155.7|2149.7|3
1690512600000|2023-07-28 02:50:00|2156.2|2150.2|2156.6|2150.6|2156.6|2150.6|2156.2|2150.2|3
1690512900000|2023-07-28 02:55:00|2156.7|2150.7|2158.1|2152.1|2158.1|2152.1|2156.7|2150.7|8
1690513200000|2023-07-28 03:00:00|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1690513800000|2023-07-28 03:10:00|2159|2153|2158.3|2152.3|2159|2153|2158.3|2152.3|2
1690514100000|2023-07-28 03:15:00|2157.6|2151.6|2157.3|2151.3|2157.6|2151.6|2156.8|2150.8|10
1690514400000|2023-07-28 03:20:00|2157.2|2151.2|2157.8|2151.8|2157.8|2151.8|2157.2|2151.2|5
1690514700000|2023-07-28 03:25:00|2157.9|2151.9|2158.5|2152.5|2159.2|2153.2|2157.2|2151.2|32
1690515000000|2023-07-28 03:30:00|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158|2152|4
1690515300000|2023-07-28 03:35:00|2158.2|2152.2|2158.5|2152.5|2158.5|2152.5|2158|2152|4
1690515600000|2023-07-28 03:40:00|2158.8|2152.8|2157.3|2151.3|2158.8|2152.8|2157.1|2151.1|11
1690519500000|2023-07-28 04:45:00|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|1
1690519800000|2023-07-28 04:50:00|2158.1|2152.1|2157.8|2151.8|2158.1|2152.1|2157.6|2151.6|8
1690520100000|2023-07-28 04:55:00|2157.5|2151.5|2157.8|2151.8|2157.8|2151.8|2157.3|2151.3|7
1690520400000|2023-07-28 05:00:00|2158|2152|2159.6|2153.6|2159.6|2153.6|2158|2152|6
1690522200000|2023-07-28 05:30:00|2159.1|2153.1|2158.1|2152.1|2160.1|2154.1|2157.8|2151.8|40
1690522500000|2023-07-28 05:35:00|2158.3|2152.3|2159.8|2153.8|2159.8|2153.8|2158.1|2152.1|29
1690522800000|2023-07-28 05:40:00|2159.6|2153.6|2160.3|2154.3|2160.3|2154.3|2158.3|2152.3|19
1690523100000|2023-07-28 05:45:00|2160.6|2154.6|2159.8|2153.8|2160.6|2154.6|2159.3|2153.3|15
1690523400000|2023-07-28 05:50:00|2160.1|2154.1|2160.6|2154.6|2160.7|2154.7|2159.6|2153.6|20
1690523700000|2023-07-28 05:55:00|2160.5|2154.5|2159.6|2153.6|2160.6|2154.6|2159.1|2153.1|19
1690524000000|2023-07-28 06:00:00|2159.4|2153.4|2158.8|2152.8|2159.6|2153.6|2157.8|2151.8|31
1690524300000|2023-07-28 06:05:00|2157.8|2151.8|2159.8|2153.8|2159.8|2153.8|2157.8|2151.8|17
1690524600000|2023-07-28 06:10:00|2159.6|2153.6|2158.3|2152.3|2159.8|2153.8|2157.8|2151.8|21
1690524900000|2023-07-28 06:15:00|2158.1|2152.1|2158.8|2152.8|2159|2153|2158.1|2152.1|9
1690525200000|2023-07-28 06:20:00|2158.5|2152.5|2159.3|2153.3|2159.3|2153.3|2158.3|2152.3|20
1690525500000|2023-07-28 06:25:00|2159|2153|2159.3|2153.3|2159.3|2153.3|2158.8|2152.8|13
1690525800000|2023-07-28 06:30:00|2159.5|2153.5|2160|2154|2160.3|2154.3|2159.5|2153.5|4
1690526100000|2023-07-28 06:35:00|2159.8|2153.8|2160.8|2154.8|2160.8|2154.8|2159.5|2153.5|11
1690526400000|2023-07-28 06:40:00|2160.5|2154.5|2159.8|2153.8|2160.5|2154.5|2159.5|2153.5|6
1690526700000|2023-07-28 06:45:00|2159.5|2153.5|2160.1|2154.1|2160.3|2154.3|2158.5|2152.5|14
1690527000000|2023-07-28 06:50:00|2160.3|2154.3|2156.8|2150.8|2160.3|2154.3|2156.8|2150.8|20
1690527300000|2023-07-28 06:55:00|2157|2151|2155.3|2149.3|2157|2151|2155.1|2149.1|49
1690527600000|2023-07-28 07:00:00|2155.1|2149.1|2154.8|2148.8|2155.6|2149.6|2154.3|2148.3|22
1690527900000|2023-07-28 07:05:00|2154.3|2148.3|2153.5|2147.5|2154.4|2148.4|2153.5|2147.5|6
1690528200000|2023-07-28 07:10:00|2153.4|2147.4|2157|2151|2157.5|2151.5|2153.3|2147.3|40
1690528500000|2023-07-28 07:15:00|2156.8|2150.8|2156.9|2150.9|2158|2152|2156.2|2150.2|29
1690528800000|2023-07-28 07:20:00|2157|2151|2155.8|2149.8|2157.1|2151.1|2155.8|2149.8|8
1690529100000|2023-07-28 07:25:00|2155.9|2149.9|2158.3|2152.3|2158.3|2152.3|2155.9|2149.9|22
1690529400000|2023-07-28 07:30:00|2158.2|2152.2|2157.5|2151.5|2158.3|2152.3|2157.5|2151.5|12
1690529700000|2023-07-28 07:35:00|2157.4|2151.4|2156.2|2150.2|2157.4|2151.4|2156.2|2150.2|14
1690530000000|2023-07-28 07:40:00|2156.1|2150.1|2155.9|2149.9|2156.3|2150.3|2155.8|2149.8|8
1690530300000|2023-07-28 07:45:00|2156.4|2150.4|2156.9|2150.9|2158.5|2152.5|2156.4|2150.4|23
1690530600000|2023-07-28 07:50:00|2156.7|2150.7|2156.6|2150.6|2156.9|2150.9|2156.5|2150.5|10
1690530900000|2023-07-28 07:55:00|2156.9|2150.9|2157.5|2151.5|2157.5|2151.5|2156.5|2150.5|8
1690531200000|2023-07-28 08:00:00|2157.6|2151.6|2158.8|2152.8|2159.1|2153.1|2157.5|2151.5|30
1690531500000|2023-07-28 08:05:00|2158.7|2152.7|2159.4|2153.4|2159.9|2153.9|2158.5|2152.5|25
1690531800000|2023-07-28 08:10:00|2159.2|2153.2|2164.6|2158.6|2165.8|2159.8|2159.2|2153.2|42
1690532100000|2023-07-28 08:15:00|2164.9|2158.9|2166.9|2160.9|2168.9|2162.9|2163.5|2157.5|67
1690532400000|2023-07-28 08:20:00|2166.6|2160.6|2163.5|2157.5|2166.6|2160.6|2163.5|2157.5|38
1690532700000|2023-07-28 08:25:00|2163.6|2157.6|2162|2156|2163.9|2157.9|2161.1|2155.1|35
1690533000000|2023-07-28 08:30:00|2162.1|2156.1|2161.5|2155.5|2162.5|2156.5|2161.1|2155.1|16
1690533300000|2023-07-28 08:35:00|2161.4|2155.4|2161.1|2155.1|2161.8|2155.8|2161.1|2155.1|8
1690533600000|2023-07-28 08:40:00|2161.4|2155.4|2161|2155|2161.4|2155.4|2160.6|2154.6|13
1690533900000|2023-07-28 08:45:00|2161.1|2155.1|2163.9|2157.9|2164.8|2158.8|2161|2155|26
1690534200000|2023-07-28 08:50:00|2164|2158|2165.8|2159.8|2165.8|2159.8|2164|2158|14
1690534500000|2023-07-28 08:55:00|2165.9|2159.9|2168.8|2162.8|2169.9|2163.9|2165.9|2159.9|32
1690534800000|2023-07-28 09:00:00|2169.3|2163.3|2169|2163|2169.5|2163.5|2167.5|2161.5|41
1690535100000|2023-07-28 09:05:00|2168.9|2162.9|2166.9|2160.9|2168.9|2162.9|2166.1|2160.1|31
1690535400000|2023-07-28 09:10:00|2166.6|2160.6|2165.8|2159.8|2167.3|2161.3|2165.8|2159.8|19
1690535700000|2023-07-28 09:15:00|2165.6|2159.6|2165|2159|2165.6|2159.6|2165|2159|13
1690536000000|2023-07-28 09:20:00|2165.1|2159.1|2166.3|2160.3|2166.3|2160.3|2165|2159|9
1690536300000|2023-07-28 09:25:00|2166.5|2160.5|2165.3|2159.3|2166.5|2160.5|2165|2159|17
1690536600000|2023-07-28 09:30:00|2165.9|2159.9|2166.3|2160.3|2166.8|2160.8|2165.5|2159.5|12
1690536900000|2023-07-28 09:35:00|2166.5|2160.5|2166.3|2160.3|2166.5|2160.5|2165.8|2159.8|7
1690537200000|2023-07-28 09:40:00|2166.1|2160.1|2165.8|2159.8|2166.8|2160.8|2165.8|2159.8|21
1690537500000|2023-07-28 09:45:00|2166|2160|2167.3|2161.3|2167.3|2161.3|2166|2160|9
1690537800000|2023-07-28 09:50:00|2166.9|2160.9|2167|2161|2167.3|2161.3|2166.3|2160.3|14
1690538100000|2023-07-28 09:55:00|2167.1|2161.1|2167|2161|2167.3|2161.3|2167|2161|6
1690538400000|2023-07-28 10:00:00|2166.8|2160.8|2166.1|2160.1|2167|2161|2166|2160|17
1690538700000|2023-07-28 10:05:00|2166|2160|2166|2160|2166.8|2160.8|2166|2160|7
1690539000000|2023-07-28 10:10:00|2165.9|2159.9|2166|2160|2166.9|2160.9|2165.3|2159.3|33
1690539300000|2023-07-28 10:15:00|2165.8|2159.8|2165.8|2159.8|2166.3|2160.3|2165.5|2159.5|6
1690539600000|2023-07-28 10:20:00|2166|2160|2167|2161|2167|2161|2166|2160|10
1690539900000|2023-07-28 10:25:00|2167.3|2161.3|2166.8|2160.8|2167.3|2161.3|2166.5|2160.5|8
1690540200000|2023-07-28 10:30:00|2166.5|2160.5|2166.8|2160.8|2166.8|2160.8|2166.5|2160.5|3
1690540500000|2023-07-28 10:35:00|2166.5|2160.5|2167.1|2161.1|2167.3|2161.3|2166.4|2160.4|13
1690540800000|2023-07-28 10:40:00|2166.9|2160.9|2167|2161|2167|2161|2166.6|2160.6|4
1690541100000|2023-07-28 10:45:00|2166.9|2160.9|2166.6|2160.6|2167|2161|2166.6|2160.6|4
1690541400000|2023-07-28 10:50:00|2166.5|2160.5|2166.1|2160.1|2166.5|2160.5|2165.9|2159.9|7
1690541700000|2023-07-28 10:55:00|2166.4|2160.4|2166.1|2160.1|2166.4|2160.4|2165.9|2159.9|6
1690542000000|2023-07-28 11:00:00|2165.9|2159.9|2162.1|2156.1|2166.1|2160.1|2161.9|2155.9|24
1690542300000|2023-07-28 11:05:00|2162.4|2156.4|2163.9|2157.9|2164.4|2158.4|2162.1|2156.1|23
1690542600000|2023-07-28 11:10:00|2164.4|2158.4|2164.8|2158.8|2165.7|2159.7|2164.4|2158.4|20
1690542900000|2023-07-28 11:15:00|2165|2159|2165.7|2159.7|2165.7|2159.7|2165|2159|32
1690543200000|2023-07-28 11:20:00|2165.6|2159.6|2163.2|2157.2|2165.7|2159.7|2163.2|2157.2|18
1690543500000|2023-07-28 11:25:00|2163.1|2157.1|2164.4|2158.4|2164.4|2158.4|2162.6|2156.6|26
1690543800000|2023-07-28 11:30:00|2164.5|2158.5|2164.8|2158.8|2165.4|2159.4|2164.5|2158.5|13
1690544100000|2023-07-28 11:35:00|2164.6|2158.6|2160.6|2154.6|2164.6|2158.6|2160.4|2154.4|24
1690544400000|2023-07-28 11:40:00|2160.5|2154.5|2159.5|2153.5|2160.5|2154.5|2159|2153|21
1690544700000|2023-07-28 11:45:00|2159.8|2153.8|2160.6|2154.6|2163|2157|2159.8|2153.8|44
1690545000000|2023-07-28 11:50:00|2160.7|2154.7|2161.1|2155.1|2162.2|2156.2|2160.7|2154.7|26
1690545300000|2023-07-28 11:55:00|2161.2|2155.2|2160.8|2154.8|2161.5|2155.5|2160.4|2154.4|23
1690545600000|2023-07-28 12:00:00|2161|2155|2164.5|2158.5|2164.5|2158.5|2161|2155|32
1690545900000|2023-07-28 12:05:00|2164.4|2158.4|2161|2155|2165.2|2159.2|2160.5|2154.5|40
1690546200000|2023-07-28 12:10:00|2160.9|2154.9|2159.9|2153.9|2160.9|2154.9|2159.9|2153.9|5
1690546500000|2023-07-28 12:15:00|2159.8|2153.8|2158.3|2152.3|2160|2154|2158|2152|25
1690546800000|2023-07-28 12:20:00|2158|2152|2157.8|2151.8|2158.3|2152.3|2157.5|2151.5|20
1690547100000|2023-07-28 12:25:00|2157.6|2151.6|2158.4|2152.4|2158.5|2152.5|2157.1|2151.1|29
1690547400000|2023-07-28 12:30:00|2158.5|2152.5|2159.4|2153.4|2160|2154|2158.5|2152.5|65
1690547700000|2023-07-28 12:35:00|2159.1|2153.1|2160.3|2154.3|2161|2155|2158.9|2152.9|33
1690548000000|2023-07-28 12:40:00|2160.1|2154.1|2158.5|2152.5|2160.1|2154.1|2158.3|2152.3|16
1690548300000|2023-07-28 12:45:00|2158.8|2152.8|2159|2153|2159|2153|2158.8|2152.8|10
1690548600000|2023-07-28 12:50:00|2158.8|2152.8|2158.8|2152.8|2159|2153|2158.8|2152.8|9
1690548900000|2023-07-28 12:55:00|2158.5|2152.5|2160|2154|2160|2154|2158.5|2152.5|18
1690549200000|2023-07-28 13:00:00|2160.1|2154.1|2159|2153|2163.4|2157.4|2159|2153|84
1690549500000|2023-07-28 13:05:00|2158.8|2152.8|2156|2150|2158.8|2152.8|2154.3|2148.3|57
1690549800000|2023-07-28 13:10:00|2155.9|2149.9|2158.3|2152.3|2158.9|2152.9|2155.5|2149.5|31
1690550100000|2023-07-28 13:15:00|2158.4|2152.4|2158.3|2152.3|2159.8|2153.8|2158.3|2152.3|27
1690550400000|2023-07-28 13:20:00|2158.5|2152.5|2159.9|2153.9|2160.5|2154.5|2158.5|2152.5|47
1690550700000|2023-07-28 13:25:00|2160|2154|2161.4|2155.4|2161.4|2155.4|2159.5|2153.5|22
1690551000000|2023-07-28 13:30:00|2161.1|2155.1|2161.4|2155.4|2161.8|2155.8|2159.4|2153.4|52
1690551300000|2023-07-28 13:35:00|2161.6|2155.6|2161|2155|2162.3|2156.3|2161|2155|24
1690551600000|2023-07-28 13:40:00|2161.3|2155.3|2160.8|2154.8|2161.3|2155.3|2160.1|2154.1|15
1690551900000|2023-07-28 13:45:00|2160.5|2154.5|2163.4|2157.4|2163.6|2157.6|2160|2154|30
1690552200000|2023-07-28 13:50:00|2163.3|2157.3|2163.5|2157.5|2163.6|2157.6|2162.9|2156.9|37
1690552500000|2023-07-28 13:55:00|2163.6|2157.6|2164.6|2158.6|2165|2159|2163.6|2157.6|35
1690552800000|2023-07-28 14:00:00|2164.7|2158.7|2164.5|2158.5|2165.5|2159.5|2164.3|2158.3|48
1690553100000|2023-07-28 14:05:00|2164.6|2158.6|2164.2|2158.2|2165|2159|2164.1|2158.1|38
1690553400000|2023-07-28 14:10:00|2164.4|2158.4|2164.9|2158.9|2164.9|2158.9|2164.1|2158.1|7
1690553700000|2023-07-28 14:15:00|2164.8|2158.8|2166.4|2160.4|2166.5|2160.5|2164.8|2158.8|16
1690554000000|2023-07-28 14:20:00|2166.6|2160.6|2166.9|2160.9|2166.9|2160.9|2165.9|2159.9|19
1690554300000|2023-07-28 14:25:00|2167|2161|2166|2160|2167.7|2161.7|2165.8|2159.8|40
1690554600000|2023-07-28 14:30:00|2165.9|2159.9|2165.8|2159.8|2166.5|2160.5|2165.6|2159.6|28
1690554900000|2023-07-28 14:35:00|2165.5|2159.5|2165.6|2159.6|2166|2160|2165.1|2159.1|44
1690555200000|2023-07-28 14:40:00|2165.9|2159.9|2164.8|2158.8|2166.3|2160.3|2164.5|2158.5|14
1690555500000|2023-07-28 14:45:00|2164.5|2158.5|2165.8|2159.8|2165.8|2159.8|2164.5|2158.5|6
1690555800000|2023-07-28 14:50:00|2166|2160|2164.8|2158.8|2166|2160|2164.8|2158.8|39
1690556100000|2023-07-28 14:55:00|2165.3|2159.3|2164|2158|2165.8|2159.8|2164|2158|34
1690556400000|2023-07-28 15:00:00|2164.3|2158.3|2164.5|2158.5|2164.9|2158.9|2164|2158|32
1690556700000|2023-07-28 15:05:00|2164.3|2158.3|2162.5|2156.5|2166|2160|2162.4|2156.4|36
1690557000000|2023-07-28 15:10:00|2162.4|2156.4|2162.3|2156.3|2162.5|2156.5|2160.1|2154.1|38
1690557300000|2023-07-28 15:15:00|2162.5|2156.5|2162.5|2156.5|2164.3|2158.3|2159.3|2153.3|77
1690557600000|2023-07-28 15:20:00|2162.3|2156.3|2161.5|2155.5|2162.3|2156.3|2160.8|2154.8|16
1690557900000|2023-07-28 15:25:00|2161.8|2155.8|2162.1|2156.1|2162.1|2156.1|2161.3|2155.3|12
1690558200000|2023-07-28 15:30:00|2162|2156|2162.1|2156.1|2162.1|2156.1|2162|2156|8
1690558500000|2023-07-28 15:35:00|2162|2156|2159.3|2153.3|2162|2156|2155.3|2149.3|62
1690558800000|2023-07-28 15:40:00|2159.4|2153.4|2160.9|2154.9|2160.9|2154.9|2159.4|2153.4|13
1690559100000|2023-07-28 15:45:00|2161|2155|2160|2154|2161|2155|2157.9|2151.9|31
1690559400000|2023-07-28 15:50:00|2159.9|2153.9|2158.3|2152.3|2159.9|2153.9|2158.3|2152.3|11
1690559700000|2023-07-28 15:55:00|2158.5|2152.5|2160.9|2154.9|2162|2156|2158.5|2152.5|45
1690560000000|2023-07-28 16:00:00|2161|2155|2160.9|2154.9|2161.9|2155.9|2160.5|2154.5|32
1690560300000|2023-07-28 16:05:00|2161|2155|2161.6|2155.6|2161.9|2155.9|2161|2155|9
1690560600000|2023-07-28 16:10:00|2161.5|2155.5|2161.4|2155.4|2161.5|2155.5|2161.4|2155.4|2
1690560900000|2023-07-28 16:15:00|2161.6|2155.6|2162.2|2156.2|2162.4|2156.4|2161.6|2155.6|5
1690561200000|2023-07-28 16:20:00|2162.4|2156.4|2162.4|2156.4|2162.5|2156.5|2162.1|2156.1|6
1690561500000|2023-07-28 16:25:00|2162.3|2156.3|2162.1|2156.1|2162.4|2156.4|2162.1|2156.1|6
1690561800000|2023-07-28 16:30:00|2162.2|2156.2|2161.7|2155.7|2162.2|2156.2|2161.7|2155.7|16
1690562100000|2023-07-28 16:35:00|2161.9|2155.9|2161.4|2155.4|2162.1|2156.1|2161.2|2155.2|8
1690562700000|2023-07-28 16:45:00|2161.6|2155.6|2161.4|2155.4|2161.6|2155.6|2161.1|2155.1|3
1690563000000|2023-07-28 16:50:00|2161.1|2155.1|2160.4|2154.4|2161.4|2155.4|2159.4|2153.4|14
1690563300000|2023-07-28 16:55:00|2160.1|2154.1|2158.3|2152.3|2160.1|2154.1|2158.3|2152.3|37
1690563600000|2023-07-28 17:00:00|2158.5|2152.5|2159|2153|2159|2153|2158.5|2152.5|3
1690563900000|2023-07-28 17:05:00|2159.1|2153.1|2159|2153|2159.3|2153.3|2159|2153|6
1690564200000|2023-07-28 17:10:00|2158.9|2152.9|2159|2153|2159|2153|2158.8|2152.8|4
1690564500000|2023-07-28 17:15:00|2158.9|2152.9|2159.3|2153.3|2159.4|2153.4|2158.9|2152.9|4
1690564800000|2023-07-28 17:20:00|2159.1|2153.1|2159.8|2153.8|2159.8|2153.8|2159.1|2153.1|3
1690566300000|2023-07-28 17:45:00|2159.9|2153.9|2159.6|2153.6|2159.9|2153.9|2159.6|2153.6|2
1690566600000|2023-07-28 17:50:00|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1690566900000|2023-07-28 17:55:00|2159.8|2153.8|2159.8|2153.8|2160|2154|2159.8|2153.8|3
1690761600000|2023-07-31 00:00:00|2158.8|2152.8|2159|2153|2159|2153|2158.8|2152.8|2
1690761900000|2023-07-31 00:05:00|2159.3|2153.3|2160.3|2154.3|2160.5|2154.5|2159.3|2153.3|6
1690762200000|2023-07-31 00:10:00|2160|2154|2160|2154|2160.3|2154.3|2160|2154|3
1690763100000|2023-07-31 00:25:00|2159.8|2153.8|2159.5|2153.5|2159.8|2153.8|2159.5|2153.5|2
1690763700000|2023-07-31 00:35:00|2159.8|2153.8|2161|2155|2161.3|2155.3|2159.8|2153.8|10
1690764000000|2023-07-31 00:40:00|2160.9|2154.9|2159|2153|2161|2155|2158|2152|12
1690764300000|2023-07-31 00:45:00|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1690764600000|2023-07-31 00:50:00|2158.5|2152.5|2159|2153|2159|2153|2158.3|2152.3|5
1690764900000|2023-07-31 00:55:00|2158.8|2152.8|2159.8|2153.8|2159.8|2153.8|2158.8|2152.8|9
1690765200000|2023-07-31 01:00:00|2160|2154|2158.8|2152.8|2161|2155|2158.5|2152.5|24
1690765500000|2023-07-31 01:05:00|2159|2153|2159|2153|2159.3|2153.3|2158.5|2152.5|20
1690765800000|2023-07-31 01:10:00|2159.3|2153.3|2163.8|2157.8|2163.8|2157.8|2158.8|2152.8|38
1690766100000|2023-07-31 01:15:00|2163.3|2157.3|2163.3|2157.3|2163.8|2157.8|2163|2157|12
1690766400000|2023-07-31 01:20:00|2163|2157|2162|2156|2163|2157|2162|2156|10
1690766700000|2023-07-31 01:25:00|2161.8|2155.8|2162.5|2156.5|2162.8|2156.8|2161.5|2155.5|9
1690767000000|2023-07-31 01:30:00|2162.9|2156.9|2162.3|2156.3|2163.8|2157.8|2162|2156|26
1690767300000|2023-07-31 01:35:00|2162.5|2156.5|2166.8|2160.8|2166.8|2160.8|2162.5|2156.5|17
1690767600000|2023-07-31 01:40:00|2167|2161|2167.3|2161.3|2167.5|2161.5|2167|2161|10
1690767900000|2023-07-31 01:45:00|2167.6|2161.6|2167.8|2161.8|2168.8|2162.8|2167.6|2161.6|10
1690768200000|2023-07-31 01:50:00|2167.5|2161.5|2166|2160|2167.5|2161.5|2166|2160|5
1690768500000|2023-07-31 01:55:00|2165.8|2159.8|2165.3|2159.3|2165.8|2159.8|2165.3|2159.3|2
1690768800000|2023-07-31 02:00:00|2165|2159|2165.8|2159.8|2165.8|2159.8|2164.8|2158.8|5
1690769100000|2023-07-31 02:05:00|2165.5|2159.5|2166.3|2160.3|2166.5|2160.5|2165.5|2159.5|17
1690769400000|2023-07-31 02:10:00|2166|2160|2166|2160|2166.3|2160.3|2165.3|2159.3|7
1690769700000|2023-07-31 02:15:00|2166.1|2160.1|2167.3|2161.3|2167.5|2161.5|2166|2160|10
1690770000000|2023-07-31 02:20:00|2167.9|2161.9|2167.8|2161.8|2169.3|2163.3|2167.5|2161.5|15
1690770600000|2023-07-31 02:30:00|2167.6|2161.6|2166.8|2160.8|2167.6|2161.6|2166.5|2160.5|8
1690771200000|2023-07-31 02:40:00|2166.9|2160.9|2166|2160|2167|2161|2165.6|2159.6|18
1690771500000|2023-07-31 02:45:00|2165.9|2159.9|2164|2158|2166|2160|2163.3|2157.3|20
1690771800000|2023-07-31 02:50:00|2164.3|2158.3|2164.5|2158.5|2164.8|2158.8|2164.3|2158.3|4
1690772100000|2023-07-31 02:55:00|2164.8|2158.8|2163.5|2157.5|2164.8|2158.8|2163|2157|11
1690772400000|2023-07-31 03:00:00|2163.8|2157.8|2163.5|2157.5|2164|2158|2163.3|2157.3|8
1690773300000|2023-07-31 03:15:00|2164.3|2158.3|2165.3|2159.3|2165.3|2159.3|2164.3|2158.3|4
1690773600000|2023-07-31 03:20:00|2164.8|2158.8|2166.5|2160.5|2166.5|2160.5|2164.8|2158.8|9
1690773900000|2023-07-31 03:25:00|2166.3|2160.3|2164.8|2158.8|2166.3|2160.3|2164.8|2158.8|5
1690774200000|2023-07-31 03:30:00|2164.5|2158.5|2164.8|2158.8|2164.8|2158.8|2164.5|2158.5|2
1690775400000|2023-07-31 03:50:00|2164.5|2158.5|2164|2158|2164.5|2158.5|2164|2158|3
1690776300000|2023-07-31 04:05:00|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|1
1690776600000|2023-07-31 04:10:00|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|1
1690777200000|2023-07-31 04:20:00|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|1
1690777500000|2023-07-31 04:25:00|2163.5|2157.5|2163.3|2157.3|2163.8|2157.8|2163.3|2157.3|4
1690777800000|2023-07-31 04:30:00|2163.1|2157.1|2161.8|2155.8|2163.1|2157.1|2161.8|2155.8|5
1690778100000|2023-07-31 04:35:00|2161.5|2155.5|2161.8|2155.8|2162|2156|2161.5|2155.5|4
1690778400000|2023-07-31 04:40:00|2162|2156|2161.5|2155.5|2162|2156|2161.5|2155.5|3
1690779000000|2023-07-31 04:50:00|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1690779600000|2023-07-31 05:00:00|2161|2155|2160.5|2154.5|2161|2155|2160.5|2154.5|3
1690780800000|2023-07-31 05:20:00|2160.8|2154.8|2160.5|2154.5|2160.8|2154.8|2160.5|2154.5|2
1690781100000|2023-07-31 05:25:00|2160|2154|2159.8|2153.8|2160|2154|2159.8|2153.8|2
1690781400000|2023-07-31 05:30:00|2160.3|2154.3|2161|2155|2161.3|2155.3|2159.8|2153.8|10
1690781700000|2023-07-31 05:35:00|2160.8|2154.8|2161|2155|2161|2155|2160.8|2154.8|2
1690782000000|2023-07-31 05:40:00|2160.8|2154.8|2160.8|2154.8|2161|2155|2160.8|2154.8|15
1690782300000|2023-07-31 05:45:00|2161|2155|2161.3|2155.3|2161.3|2155.3|2160.8|2154.8|4
1690782600000|2023-07-31 05:50:00|2161.5|2155.5|2161.5|2155.5|2161.8|2155.8|2161.3|2155.3|6
1690782900000|2023-07-31 05:55:00|2161.3|2155.3|2160.8|2154.8|2161.3|2155.3|2160.8|2154.8|3
1690783200000|2023-07-31 06:00:00|2161|2155|2161|2155|2161|2155|2161|2155|1
1690783500000|2023-07-31 06:05:00|2161.3|2155.3|2161|2155|2161.3|2155.3|2161|2155|2
1690783800000|2023-07-31 06:10:00|2161.3|2155.3|2161|2155|2161.3|2155.3|2160.8|2154.8|3
1690784100000|2023-07-31 06:15:00|2160.8|2154.8|2161.8|2155.8|2161.8|2155.8|2160.8|2154.8|4
1690784400000|2023-07-31 06:20:00|2161.5|2155.5|2162.3|2156.3|2162.3|2156.3|2161.5|2155.5|4
1690784700000|2023-07-31 06:25:00|2162.5|2156.5|2162.3|2156.3|2162.5|2156.5|2162|2156|4
1690785000000|2023-07-31 06:30:00|2162|2156|2161|2155|2162|2156|2161|2155|10
1690785300000|2023-07-31 06:35:00|2160.7|2154.7|2159.9|2153.9|2160.7|2154.7|2159.9|2153.9|4
1690785600000|2023-07-31 06:40:00|2160|2154|2160.3|2154.3|2160.4|2154.4|2159.9|2153.9|8
1690785900000|2023-07-31 06:45:00|2160.6|2154.6|2160.4|2154.4|2161.1|2155.1|2160.4|2154.4|6
1690786200000|2023-07-31 06:50:00|2160.1|2154.1|2159.3|2153.3|2160.1|2154.1|2159.3|2153.3|7
1690786500000|2023-07-31 06:55:00|2158.8|2152.8|2159.5|2153.5|2159.5|2153.5|2158.1|2152.1|21
1690786800000|2023-07-31 07:00:00|2159.6|2153.6|2166|2160|2167.3|2161.3|2159.6|2153.6|44
1690787100000|2023-07-31 07:05:00|2165.9|2159.9|2166.1|2160.1|2168.3|2162.3|2164.8|2158.8|36
1690787400000|2023-07-31 07:10:00|2165.9|2159.9|2167.1|2161.1|2167.9|2161.9|2165.9|2159.9|22
1690787700000|2023-07-31 07:15:00|2167|2161|2163.5|2157.5|2167|2161|2163.1|2157.1|30
1690788000000|2023-07-31 07:20:00|2163.6|2157.6|2163.6|2157.6|2165|2159|2163.6|2157.6|26
1690788300000|2023-07-31 07:25:00|2163.5|2157.5|2161.6|2155.6|2163.5|2157.5|2161.5|2155.5|19
1690788600000|2023-07-31 07:30:00|2161.9|2155.9|2161.5|2155.5|2162|2156|2160.5|2154.5|31
1690788900000|2023-07-31 07:35:00|2161.8|2155.8|2158.5|2152.5|2161.8|2155.8|2158.5|2152.5|23
1690789200000|2023-07-31 07:40:00|2158.3|2152.3|2157.1|2151.1|2159|2153|2156.8|2150.8|40
1690789500000|2023-07-31 07:45:00|2157|2151|2156.9|2150.9|2157.4|2151.4|2156.4|2150.4|19
1690789800000|2023-07-31 07:50:00|2157.1|2151.1|2158|2152|2158|2152|2157|2151|10
1690790100000|2023-07-31 07:55:00|2158.1|2152.1|2158.6|2152.6|2160|2154|2158.1|2152.1|29
1690790400000|2023-07-31 08:00:00|2158.5|2152.5|2160.7|2154.7|2160.9|2154.9|2157|2151|38
1690790700000|2023-07-31 08:05:00|2160.9|2154.9|2160.4|2154.4|2161.5|2155.5|2158.8|2152.8|31
1690791000000|2023-07-31 08:10:00|2160.3|2154.3|2158.2|2152.2|2160.3|2154.3|2158.1|2152.1|22
1690791300000|2023-07-31 08:15:00|2158.1|2152.1|2157.8|2151.8|2158.1|2152.1|2156.9|2150.9|18
1690791600000|2023-07-31 08:20:00|2158|2152|2155.7|2149.7|2158.3|2152.3|2155.3|2149.3|35
1690791900000|2023-07-31 08:25:00|2155.8|2149.8|2157.5|2151.5|2158.1|2152.1|2155.8|2149.8|27
1690792200000|2023-07-31 08:30:00|2157.4|2151.4|2157.8|2151.8|2157.8|2151.8|2157|2151|7
1690792500000|2023-07-31 08:35:00|2157.6|2151.6|2156|2150|2157.6|2151.6|2156|2150|20
1690792800000|2023-07-31 08:40:00|2156.1|2150.1|2156.5|2150.5|2156.9|2150.9|2156.1|2150.1|15
1690793100000|2023-07-31 08:45:00|2156.6|2150.6|2156.8|2150.8|2157|2151|2155.8|2149.8|18
1690793400000|2023-07-31 08:50:00|2156.6|2150.6|2156.3|2150.3|2156.6|2150.6|2156|2150|8
1690793700000|2023-07-31 08:55:00|2156.5|2150.5|2156.5|2150.5|2156.9|2150.9|2155.8|2149.8|23
1690794000000|2023-07-31 09:00:00|2156.4|2150.4|2156.5|2150.5|2156.5|2150.5|2156.1|2150.1|10
1690794300000|2023-07-31 09:05:00|2156.8|2150.8|2158.5|2152.5|2158.6|2152.6|2156.8|2150.8|8
1690794600000|2023-07-31 09:10:00|2158.4|2152.4|2158|2152|2158.5|2152.5|2157.8|2151.8|12
1690794900000|2023-07-31 09:15:00|2157.9|2151.9|2158|2152|2158|2152|2156.5|2150.5|21
1690795200000|2023-07-31 09:20:00|2157.9|2151.9|2156.9|2150.9|2157.9|2151.9|2156.6|2150.6|6
1690795500000|2023-07-31 09:25:00|2157|2151|2158.3|2152.3|2158.3|2152.3|2157|2151|8
1690795800000|2023-07-31 09:30:00|2158.5|2152.5|2158.5|2152.5|2159.9|2153.9|2158.5|2152.5|13
1690796100000|2023-07-31 09:35:00|2158.8|2152.8|2160.5|2154.5|2160.5|2154.5|2158.1|2152.1|15
1690796400000|2023-07-31 09:40:00|2160.4|2154.4|2161.6|2155.6|2161.9|2155.9|2159.5|2153.5|18
1690796700000|2023-07-31 09:45:00|2161.9|2155.9|2161.5|2155.5|2161.9|2155.9|2161.5|2155.5|5
1690797000000|2023-07-31 09:50:00|2161.4|2155.4|2159|2153|2161.4|2155.4|2159|2153|23
1690797600000|2023-07-31 10:00:00|2158.6|2152.6|2157.6|2151.6|2159|2153|2157.6|2151.6|22
1690797900000|2023-07-31 10:05:00|2157.9|2151.9|2157.6|2151.6|2158.9|2152.9|2157.6|2151.6|10
1690798200000|2023-07-31 10:10:00|2157.9|2151.9|2157.4|2151.4|2158|2152|2157.1|2151.1|11
1690798500000|2023-07-31 10:15:00|2157.5|2151.5|2157.5|2151.5|2158|2152|2155.5|2149.5|30
1690798800000|2023-07-31 10:20:00|2157.4|2151.4|2156.5|2150.5|2157.5|2151.5|2156.4|2150.4|7
1690799100000|2023-07-31 10:25:00|2156.4|2150.4|2156|2150|2156.8|2150.8|2156|2150|15
1690799400000|2023-07-31 10:30:00|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|2155.8|2149.8|9
1690799700000|2023-07-31 10:35:00|2156.4|2150.4|2156.3|2150.3|2156.8|2150.8|2156.3|2150.3|5
1690800000000|2023-07-31 10:40:00|2156|2150|2155.8|2149.8|2156|2150|2155.8|2149.8|2
1690800300000|2023-07-31 10:45:00|2155.9|2149.9|2156.8|2150.8|2156.8|2150.8|2155.9|2149.9|13
1690800600000|2023-07-31 10:50:00|2156.9|2150.9|2158.5|2152.5|2159.5|2153.5|2156.9|2150.9|19
1690800900000|2023-07-31 10:55:00|2158.4|2152.4|2157.5|2151.5|2158.5|2152.5|2157.5|2151.5|13
1690801200000|2023-07-31 11:00:00|2157.4|2151.4|2156.8|2150.8|2157.4|2151.4|2156.5|2150.5|11
1690801500000|2023-07-31 11:05:00|2157|2151|2157|2151|2157.3|2151.3|2155.8|2149.8|18
1690801800000|2023-07-31 11:10:00|2157.1|2151.1|2158.4|2152.4|2158.4|2152.4|2156.5|2150.5|13
1690802100000|2023-07-31 11:15:00|2158.5|2152.5|2157.1|2151.1|2158.5|2152.5|2156.5|2150.5|24
1690802400000|2023-07-31 11:20:00|2157|2151|2156.6|2150.6|2157.1|2151.1|2156.6|2150.6|10
1690802700000|2023-07-31 11:25:00|2156.5|2150.5|2157.4|2151.4|2157.6|2151.6|2155.9|2149.9|22
1690803000000|2023-07-31 11:30:00|2157.3|2151.3|2156.5|2150.5|2157.4|2151.4|2156.3|2150.3|14
1690803300000|2023-07-31 11:35:00|2156.6|2150.6|2156.5|2150.5|2156.6|2150.6|2156.4|2150.4|4
1690803600000|2023-07-31 11:40:00|2156.6|2150.6|2156.5|2150.5|2156.9|2150.9|2156.5|2150.5|8
1690803900000|2023-07-31 11:45:00|2156.4|2150.4|2155.5|2149.5|2156.4|2150.4|2154.5|2148.5|27
1690804200000|2023-07-31 11:50:00|2155.8|2149.8|2159|2153|2159.4|2153.4|2155.8|2149.8|24
1690804500000|2023-07-31 11:55:00|2159.3|2153.3|2160.8|2154.8|2161.5|2155.5|2159.3|2153.3|30
1690804800000|2023-07-31 12:00:00|2160.4|2154.4|2158|2152|2160.4|2154.4|2156.8|2150.8|32
1690805100000|2023-07-31 12:05:00|2157.9|2151.9|2158|2152|2159.8|2153.8|2157.8|2151.8|25
1690805400000|2023-07-31 12:10:00|2158.1|2152.1|2159.3|2153.3|2160.5|2154.5|2158.1|2152.1|33
1690805700000|2023-07-31 12:15:00|2159|2153|2160|2154|2160.5|2154.5|2159|2153|12
1690806000000|2023-07-31 12:20:00|2159.9|2153.9|2160.1|2154.1|2161.5|2155.5|2159.9|2153.9|50
1690806300000|2023-07-31 12:25:00|2160|2154|2160.8|2154.8|2160.8|2154.8|2160|2154|18
1690806600000|2023-07-31 12:30:00|2160.4|2154.4|2158.5|2152.5|2162.4|2156.4|2158|2152|42
1690806900000|2023-07-31 12:35:00|2158.8|2152.8|2158|2152|2158.8|2152.8|2156.8|2150.8|14
1690807200000|2023-07-31 12:40:00|2157.9|2151.9|2156|2150|2157.9|2151.9|2155.4|2149.4|21
1690807500000|2023-07-31 12:45:00|2155.9|2149.9|2156.8|2150.8|2156.8|2150.8|2155.8|2149.8|10
1690807800000|2023-07-31 12:50:00|2156.9|2150.9|2158|2152|2158|2152|2156.8|2150.8|11
1690808100000|2023-07-31 12:55:00|2158.3|2152.3|2155.8|2149.8|2158.3|2152.3|2154.5|2148.5|30
1690808400000|2023-07-31 13:00:00|2155.6|2149.6|2154.3|2148.3|2156.8|2150.8|2152.5|2146.5|99
1690808700000|2023-07-31 13:05:00|2154.4|2148.4|2153|2147|2155|2149|2152.8|2146.8|56
1690809000000|2023-07-31 13:10:00|2152.9|2146.9|2152.5|2146.5|2153|2147|2151|2145|75
1690809300000|2023-07-31 13:15:00|2152.4|2146.4|2153.8|2147.8|2153.8|2147.8|2152.1|2146.1|38
1690809600000|2023-07-31 13:20:00|2154|2148|2154|2148|2155|2149|2153.4|2147.4|31
1690809900000|2023-07-31 13:25:00|2153.9|2147.9|2154|2148|2155.3|2149.3|2153.5|2147.5|27
1690810200000|2023-07-31 13:30:00|2154.1|2148.1|2156.5|2150.5|2156.6|2150.6|2154.1|2148.1|19
1690810500000|2023-07-31 13:35:00|2156.4|2150.4|2155.7|2149.7|2157|2151|2155.7|2149.7|29
1690810800000|2023-07-31 13:40:00|2155.6|2149.6|2155.6|2149.6|2156.2|2150.2|2154.6|2148.6|40
1690811100000|2023-07-31 13:45:00|2155.9|2149.9|2157.6|2151.6|2158.2|2152.2|2155.9|2149.9|44
1690811400000|2023-07-31 13:50:00|2157.9|2151.9|2158.7|2152.7|2159.5|2153.5|2157.5|2151.5|27
1690811700000|2023-07-31 13:55:00|2158.4|2152.4|2156|2150|2158.6|2152.6|2156|2150|23
1690812000000|2023-07-31 14:00:00|2156.1|2150.1|2156|2150|2156.2|2150.2|2156|2150|4
1690812300000|2023-07-31 14:05:00|2155.9|2149.9|2156|2150|2156.5|2150.5|2155.1|2149.1|62
1690812600000|2023-07-31 14:10:00|2155.9|2149.9|2155.6|2149.6|2156.2|2150.2|2155|2149|46
1690812900000|2023-07-31 14:15:00|2155.9|2149.9|2155|2149|2156|2150|2154.6|2148.6|35
1690813200000|2023-07-31 14:20:00|2155.2|2149.2|2154|2148|2155.2|2149.2|2152.6|2146.6|33
1690813500000|2023-07-31 14:25:00|2153.9|2147.9|2153|2147|2153.9|2147.9|2151.6|2145.6|42
1690813800000|2023-07-31 14:30:00|2153.3|2147.3|2151|2145|2153.6|2147.6|2151|2145|38
1690814100000|2023-07-31 14:35:00|2150.9|2144.9|2146.8|2140.8|2151.4|2145.4|2146.5|2140.5|64
1690814400000|2023-07-31 14:40:00|2146.5|2140.5|2146.8|2140.8|2148.5|2142.5|2146.3|2140.3|54
1690814700000|2023-07-31 14:45:00|2146.3|2140.3|2146.4|2140.4|2147.3|2141.3|2146.3|2140.3|20
1690815000000|2023-07-31 14:50:00|2146.3|2140.3|2146.4|2140.4|2146.7|2140.7|2146|2140|35
1690815300000|2023-07-31 14:55:00|2146.5|2140.5|2147|2141|2147|2141|2146.5|2140.5|18
1690815600000|2023-07-31 15:00:00|2146.9|2140.9|2146.7|2140.7|2147.2|2141.2|2146.7|2140.7|29
1690815900000|2023-07-31 15:05:00|2146.2|2140.2|2145.7|2139.7|2146.2|2140.2|2145.2|2139.2|20
1690816200000|2023-07-31 15:10:00|2146|2140|2146.5|2140.5|2146.5|2140.5|2145.5|2139.5|19
1690816500000|2023-07-31 15:15:00|2147.3|2141.3|2154.5|2148.5|2156.1|2150.1|2147|2141|89
1690816800000|2023-07-31 15:20:00|2154.4|2148.4|2152.5|2146.5|2154.4|2148.4|2151.3|2145.3|50
1690817100000|2023-07-31 15:25:00|2152.4|2146.4|2151.6|2145.6|2152.4|2146.4|2150.1|2144.1|31
1690817400000|2023-07-31 15:30:00|2151.9|2145.9|2153.8|2147.8|2154.3|2148.3|2151|2145|27
1690817700000|2023-07-31 15:35:00|2154|2148|2159.8|2153.8|2159.8|2153.8|2153.8|2147.8|43
1690818000000|2023-07-31 15:40:00|2159.6|2153.6|2159.1|2153.1|2160.3|2154.3|2157.6|2151.6|47
1690818300000|2023-07-31 15:45:00|2159.4|2153.4|2160|2154|2160.6|2154.6|2159.1|2153.1|18
1690818600000|2023-07-31 15:50:00|2159.9|2153.9|2159.1|2153.1|2159.9|2153.9|2158.3|2152.3|24
1690818900000|2023-07-31 15:55:00|2159.4|2153.4|2160.1|2154.1|2160.5|2154.5|2159.4|2153.4|10
1690819200000|2023-07-31 16:00:00|2160.4|2154.4|2160.5|2154.5|2160.5|2154.5|2160.4|2154.4|2
1690819500000|2023-07-31 16:05:00|2160.4|2154.4|2160.1|2154.1|2160.4|2154.4|2160.1|2154.1|4
1690820100000|2023-07-31 16:15:00|2160.4|2154.4|2160.1|2154.1|2160.4|2154.4|2160.1|2154.1|2
1690820400000|2023-07-31 16:20:00|2159.3|2153.3|2159.4|2153.4|2159.4|2153.4|2159|2153|4
1690820700000|2023-07-31 16:25:00|2159.6|2153.6|2159.9|2153.9|2159.9|2153.9|2159.6|2153.6|2
1690821000000|2023-07-31 16:30:00|2159.6|2153.6|2160.1|2154.1|2160.1|2154.1|2159.6|2153.6|3
1690821300000|2023-07-31 16:35:00|2160.4|2154.4|2160.1|2154.1|2160.4|2154.4|2160.1|2154.1|4
1690821600000|2023-07-31 16:40:00|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.1|2154.1|5
1690821900000|2023-07-31 16:45:00|2160.1|2154.1|2159.5|2153.5|2160.4|2154.4|2158.1|2152.1|10
1690822200000|2023-07-31 16:50:00|2159.8|2153.8|2161.5|2155.5|2161.5|2155.5|2159.6|2153.6|13
1690822500000|2023-07-31 16:55:00|2162|2156|2160.3|2154.3|2162.3|2156.3|2160.3|2154.3|30
1690823400000|2023-07-31 17:10:00|2160.1|2154.1|2159.8|2153.8|2160.1|2154.1|2159.8|2153.8|5
1690823700000|2023-07-31 17:15:00|2159.7|2153.7|2159.5|2153.5|2159.7|2153.7|2159.4|2153.4|6
1690824000000|2023-07-31 17:20:00|2159.4|2153.4|2159.7|2153.7|2159.7|2153.7|2159.4|2153.4|7
1690824300000|2023-07-31 17:25:00|2159.4|2153.4|2159.8|2153.8|2159.8|2153.8|2159.2|2153.2|5
1690824600000|2023-07-31 17:30:00|2160.1|2154.1|2160.4|2154.4|2160.4|2154.4|2160.1|2154.1|4
1690824900000|2023-07-31 17:35:00|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1690825200000|2023-07-31 17:40:00|2160.8|2154.8|2161.3|2155.3|2161.3|2155.3|2160.8|2154.8|4
1690825500000|2023-07-31 17:45:00|2161.4|2155.4|2161.4|2155.4|2161.5|2155.5|2161.4|2155.4|3
1690825800000|2023-07-31 17:50:00|2161|2155|2163.9|2157.9|2163.9|2157.9|2161|2155|10
1690826100000|2023-07-31 17:55:00|2164.1|2158.1|2165.2|2159.2|2165.8|2159.8|2164.1|2158.1|11
1690848000000|2023-08-01 00:00:00|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1690848600000|2023-08-01 00:10:00|2160.8|2154.8|2158.8|2152.8|2160.8|2154.8|2158.5|2152.5|5
1690849500000|2023-08-01 00:25:00|2159.3|2153.3|2158.8|2152.8|2159.3|2153.3|2158.8|2152.8|2
1690849800000|2023-08-01 00:30:00|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1690850400000|2023-08-01 00:40:00|2159|2153|2159|2153|2159|2153|2159|2153|1
1690850700000|2023-08-01 00:45:00|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1690851000000|2023-08-01 00:50:00|2158.8|2152.8|2159|2153|2159|2153|2158.8|2152.8|2
1690851300000|2023-08-01 00:55:00|2158.8|2152.8|2157.8|2151.8|2158.8|2152.8|2157.8|2151.8|6
1690851600000|2023-08-01 01:00:00|2157.5|2151.5|2155.3|2149.3|2157.8|2151.8|2155.3|2149.3|32
1690851900000|2023-08-01 01:05:00|2155.5|2149.5|2156.5|2150.5|2156.5|2150.5|2155.3|2149.3|12
1690852200000|2023-08-01 01:10:00|2156.8|2150.8|2157.5|2151.5|2157.5|2151.5|2156.3|2150.3|13
1690852500000|2023-08-01 01:15:00|2157.3|2151.3|2157.5|2151.5|2158|2152|2157.3|2151.3|36
1690852800000|2023-08-01 01:20:00|2157.6|2151.6|2157|2151|2158.3|2152.3|2156.3|2150.3|19
1690853100000|2023-08-01 01:25:00|2157.3|2151.3|2156.8|2150.8|2157.8|2151.8|2156.3|2150.3|20
1690853400000|2023-08-01 01:30:00|2156.5|2150.5|2155.3|2149.3|2156.5|2150.5|2155.3|2149.3|21
1690853700000|2023-08-01 01:35:00|2155|2149|2153.5|2147.5|2155|2149|2153.5|2147.5|6
1690854000000|2023-08-01 01:40:00|2154|2148|2154.3|2148.3|2154.3|2148.3|2154|2148|4
1690854300000|2023-08-01 01:45:00|2154.1|2148.1|2153.5|2147.5|2154.1|2148.1|2153.5|2147.5|4
1690854900000|2023-08-01 01:55:00|2153.3|2147.3|2153.3|2147.3|2153.3|2147.3|2153.3|2147.3|1
1690855200000|2023-08-01 02:00:00|2153.5|2147.5|2152|2146|2153.5|2147.5|2151.8|2145.8|20
1690855500000|2023-08-01 02:05:00|2151.8|2145.8|2151.8|2145.8|2152.3|2146.3|2151.8|2145.8|7
1690855800000|2023-08-01 02:10:00|2152|2146|2152|2146|2152|2146|2151.8|2145.8|15
1690856100000|2023-08-01 02:15:00|2152.3|2146.3|2152.3|2146.3|2152.5|2146.5|2152.3|2146.3|3
1690856400000|2023-08-01 02:20:00|2152.5|2146.5|2152.5|2146.5|2152.5|2146.5|2152.3|2146.3|9
1690856700000|2023-08-01 02:25:00|2152.3|2146.3|2152|2146|2152.3|2146.3|2151.8|2145.8|4
1690857000000|2023-08-01 02:30:00|2151.3|2145.3|2147.3|2141.3|2151.3|2145.3|2147.3|2141.3|21
1690857300000|2023-08-01 02:35:00|2147|2141|2146|2140|2147|2141|2146|2140|9
1690857600000|2023-08-01 02:40:00|2146.3|2140.3|2146.8|2140.8|2147|2141|2146.3|2140.3|11
1690857900000|2023-08-01 02:45:00|2147|2141|2145.8|2139.8|2147|2141|2145.8|2139.8|6
1690858200000|2023-08-01 02:50:00|2145.5|2139.5|2144.3|2138.3|2145.5|2139.5|2144|2138|8
1690858500000|2023-08-01 02:55:00|2144.5|2138.5|2145.8|2139.8|2146.5|2140.5|2144.5|2138.5|12
1690858800000|2023-08-01 03:00:00|2145.5|2139.5|2145.5|2139.5|2145.8|2139.8|2145.3|2139.3|5
1690859100000|2023-08-01 03:05:00|2146|2140|2147|2141|2147.8|2141.8|2146|2140|14
1690859400000|2023-08-01 03:10:00|2146.8|2140.8|2146.8|2140.8|2147|2141|2146.8|2140.8|5
1690859700000|2023-08-01 03:15:00|2146.5|2140.5|2147|2141|2147|2141|2146.5|2140.5|3
1690860000000|2023-08-01 03:20:00|2146.8|2140.8|2147.8|2141.8|2147.8|2141.8|2146.8|2140.8|14
1690860300000|2023-08-01 03:25:00|2148|2142|2147.8|2141.8|2149.3|2143.3|2147.8|2141.8|8
1690860600000|2023-08-01 03:30:00|2147.9|2141.9|2148.5|2142.5|2148.8|2142.8|2147.9|2141.9|6
1690860900000|2023-08-01 03:35:00|2148.8|2142.8|2149.5|2143.5|2149.5|2143.5|2148.8|2142.8|7
1690862700000|2023-08-01 04:05:00|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|1
1690863900000|2023-08-01 04:25:00|2148.8|2142.8|2149.3|2143.3|2149.3|2143.3|2148.8|2142.8|3
1690864200000|2023-08-01 04:30:00|2148.8|2142.8|2149.3|2143.3|2149.3|2143.3|2148.8|2142.8|15
1690864500000|2023-08-01 04:35:00|2149.5|2143.5|2149.8|2143.8|2150.3|2144.3|2149.5|2143.5|7
1690865100000|2023-08-01 04:45:00|2148.5|2142.5|2149.8|2143.8|2149.8|2143.8|2148.5|2142.5|5
1690865400000|2023-08-01 04:50:00|2150|2144|2149.8|2143.8|2150|2144|2149.8|2143.8|2
1690866300000|2023-08-01 05:05:00|2149.5|2143.5|2149.3|2143.3|2149.5|2143.5|2149.3|2143.3|2
1690866900000|2023-08-01 05:15:00|2148.9|2142.9|2147.8|2141.8|2148.9|2142.9|2147.3|2141.3|8
1690867200000|2023-08-01 05:20:00|2148|2142|2147.8|2141.8|2148|2142|2147.8|2141.8|2
1690867500000|2023-08-01 05:25:00|2148|2142|2149.5|2143.5|2149.5|2143.5|2148|2142|6
1690867800000|2023-08-01 05:30:00|2149.1|2143.1|2146|2140|2149.1|2143.1|2146|2140|10
1690868100000|2023-08-01 05:35:00|2146.3|2140.3|2145.8|2139.8|2146.3|2140.3|2145|2139|15
1690868400000|2023-08-01 05:40:00|2145.3|2139.3|2145|2139|2145.5|2139.5|2145|2139|6
1690868700000|2023-08-01 05:45:00|2144.8|2138.8|2144.5|2138.5|2144.8|2138.8|2144.5|2138.5|2
1690869000000|2023-08-01 05:50:00|2144.8|2138.8|2145.5|2139.5|2146.3|2140.3|2144.8|2138.8|11
1690869300000|2023-08-01 05:55:00|2145.8|2139.8|2145.8|2139.8|2146.3|2140.3|2145.8|2139.8|9
1690869600000|2023-08-01 06:00:00|2145.5|2139.5|2145.8|2139.8|2145.8|2139.8|2144.5|2138.5|6
1690869900000|2023-08-01 06:05:00|2146.3|2140.3|2146.5|2140.5|2146.5|2140.5|2146.3|2140.3|2
1690870200000|2023-08-01 06:10:00|2146.8|2140.8|2147.3|2141.3|2147.5|2141.5|2146.8|2140.8|4
1690870500000|2023-08-01 06:15:00|2146.8|2140.8|2147|2141|2147|2141|2146.8|2140.8|2
1690870800000|2023-08-01 06:20:00|2147.3|2141.3|2147.8|2141.8|2147.8|2141.8|2147.3|2141.3|3
1690871100000|2023-08-01 06:25:00|2148|2142|2148|2142|2148.3|2142.3|2148|2142|3
1690871400000|2023-08-01 06:30:00|2146.8|2140.8|2148.8|2142.8|2149.5|2143.5|2146.8|2140.8|16
1690871700000|2023-08-01 06:35:00|2148.6|2142.6|2148.3|2142.3|2148.6|2142.6|2148.3|2142.3|5
1690872000000|2023-08-01 06:40:00|2148.5|2142.5|2149|2143|2149.3|2143.3|2148.5|2142.5|5
1690872300000|2023-08-01 06:45:00|2149.3|2143.3|2149|2143|2149.3|2143.3|2149|2143|6
1690872600000|2023-08-01 06:50:00|2149.4|2143.4|2148.5|2142.5|2150|2144|2148.5|2142.5|8
1690872900000|2023-08-01 06:55:00|2148.3|2142.3|2147.5|2141.5|2148.3|2142.3|2146.9|2140.9|11
1690873200000|2023-08-01 07:00:00|2147.8|2141.8|2154.8|2148.8|2155.8|2149.8|2147.5|2141.5|46
1690873500000|2023-08-01 07:05:00|2155|2149|2155.3|2149.3|2156.5|2150.5|2152|2146|45
1690873800000|2023-08-01 07:10:00|2155.6|2149.6|2154.8|2148.8|2156.5|2150.5|2154.8|2148.8|20
1690874100000|2023-08-01 07:15:00|2155.9|2149.9|2159|2153|2160|2154|2155.9|2149.9|24
1690874400000|2023-08-01 07:20:00|2159.3|2153.3|2160.5|2154.5|2160.5|2154.5|2157.6|2151.6|31
1690874700000|2023-08-01 07:25:00|2160.8|2154.8|2158.4|2152.4|2161.8|2155.8|2158.4|2152.4|25
1690875000000|2023-08-01 07:30:00|2158.6|2152.6|2158.9|2152.9|2160|2154|2158.4|2152.4|18
1690875300000|2023-08-01 07:35:00|2159|2153|2159|2153|2160.3|2154.3|2159|2153|24
1690875600000|2023-08-01 07:40:00|2159.1|2153.1|2159.4|2153.4|2160|2154|2159.1|2153.1|18
1690875900000|2023-08-01 07:45:00|2159.6|2153.6|2160|2154|2160|2154|2159.4|2153.4|11
1690876200000|2023-08-01 07:50:00|2160.3|2154.3|2157.8|2151.8|2161.5|2155.5|2157.8|2151.8|30
1690876500000|2023-08-01 07:55:00|2157.9|2151.9|2156.9|2150.9|2157.9|2151.9|2155.8|2149.8|16
1690876800000|2023-08-01 08:00:00|2156.6|2150.6|2155|2149|2157.4|2151.4|2154.6|2148.6|34
1690877100000|2023-08-01 08:05:00|2155.1|2149.1|2155.9|2149.9|2156.9|2150.9|2155.1|2149.1|32
1690877400000|2023-08-01 08:10:00|2155.6|2149.6|2160.8|2154.8|2160.8|2154.8|2154.6|2148.6|23
1690877700000|2023-08-01 08:15:00|2160.5|2154.5|2156.9|2150.9|2161.3|2155.3|2156|2150|53
1690878000000|2023-08-01 08:20:00|2156.6|2150.6|2152.1|2146.1|2157.1|2151.1|2152.1|2146.1|49
1690878300000|2023-08-01 08:25:00|2152|2146|2151|2145|2153.4|2147.4|2151|2145|61
1690878600000|2023-08-01 08:30:00|2151.1|2145.1|2151.9|2145.9|2152.5|2146.5|2151|2145|27
1690878900000|2023-08-01 08:35:00|2152|2146|2151.8|2145.8|2154|2148|2151.8|2145.8|45
1690879200000|2023-08-01 08:40:00|2151.5|2145.5|2151.1|2145.1|2152.5|2146.5|2150.8|2144.8|23
1690879500000|2023-08-01 08:45:00|2151|2145|2151|2145|2152.8|2146.8|2150.8|2144.8|32
1690879800000|2023-08-01 08:50:00|2150.9|2144.9|2150.1|2144.1|2151.9|2145.9|2150.1|2144.1|16
1690880100000|2023-08-01 08:55:00|2150|2144|2150.6|2144.6|2151.5|2145.5|2148.5|2142.5|36
1690880400000|2023-08-01 09:00:00|2150.4|2144.4|2150|2144|2152|2146|2149.5|2143.5|44
1690880700000|2023-08-01 09:05:00|2150.1|2144.1|2150.6|2144.6|2150.6|2144.6|2149.1|2143.1|25
1690881000000|2023-08-01 09:10:00|2150.9|2144.9|2149.5|2143.5|2151.4|2145.4|2149.5|2143.5|31
1690881300000|2023-08-01 09:15:00|2149.6|2143.6|2149.1|2143.1|2150.9|2144.9|2148.5|2142.5|26
1690881600000|2023-08-01 09:20:00|2149|2143|2148|2142|2150|2144|2148|2142|41
1690881900000|2023-08-01 09:25:00|2147.8|2141.8|2147.6|2141.6|2148.9|2142.9|2146.8|2140.8|37
1690882200000|2023-08-01 09:30:00|2147.5|2141.5|2147.9|2141.9|2148.6|2142.6|2147|2141|28
1690882500000|2023-08-01 09:35:00|2147.6|2141.6|2148|2142|2148|2142|2146.3|2140.3|33
1690882800000|2023-08-01 09:40:00|2148.1|2142.1|2148|2142|2149|2143|2147.9|2141.9|36
1690883100000|2023-08-01 09:45:00|2147.9|2141.9|2146.5|2140.5|2147.9|2141.9|2146.3|2140.3|24
1690883400000|2023-08-01 09:50:00|2146.3|2140.3|2146.8|2140.8|2146.8|2140.8|2146.3|2140.3|4
1690883700000|2023-08-01 09:55:00|2147|2141|2146.3|2140.3|2147.9|2141.9|2146.3|2140.3|19
1690884000000|2023-08-01 10:00:00|2146.4|2140.4|2147|2141|2149.8|2143.8|2146.4|2140.4|33
1690884300000|2023-08-01 10:05:00|2146.8|2140.8|2146.3|2140.3|2147.5|2141.5|2146.3|2140.3|24
1690884600000|2023-08-01 10:10:00|2146.4|2140.4|2146.5|2140.5|2146.9|2140.9|2146.3|2140.3|10
1690884900000|2023-08-01 10:15:00|2146.3|2140.3|2146.3|2140.3|2146.5|2140.5|2146.3|2140.3|5
1690885200000|2023-08-01 10:20:00|2146.4|2140.4|2146.3|2140.3|2146.8|2140.8|2146.3|2140.3|8
1690885500000|2023-08-01 10:25:00|2146.5|2140.5|2146.5|2140.5|2146.8|2140.8|2146.5|2140.5|4
1690885800000|2023-08-01 10:30:00|2146.6|2140.6|2147.5|2141.5|2147.5|2141.5|2146.6|2140.6|5
1690886100000|2023-08-01 10:35:00|2147.8|2141.8|2148.5|2142.5|2148.6|2142.6|2147.8|2141.8|15
1690886400000|2023-08-01 10:40:00|2148.4|2142.4|2149|2143|2149|2143|2148.4|2142.4|5
1690886700000|2023-08-01 10:45:00|2148.9|2142.9|2149|2143|2149|2143|2148.4|2142.4|8
1690887000000|2023-08-01 10:50:00|2149.1|2143.1|2153|2147|2153|2147|2149.1|2143.1|12
1690887300000|2023-08-01 10:55:00|2153.1|2147.1|2154.5|2148.5|2154.5|2148.5|2153.1|2147.1|5
1690887600000|2023-08-01 11:00:00|2154.6|2148.6|2155.1|2149.1|2155.1|2149.1|2154.6|2148.6|8
1690887900000|2023-08-01 11:05:00|2155|2149|2151.6|2145.6|2155|2149|2151.4|2145.4|24
1690888200000|2023-08-01 11:10:00|2151.9|2145.9|2152.6|2146.6|2153.1|2147.1|2151.9|2145.9|14
1690888500000|2023-08-01 11:15:00|2152.9|2146.9|2155.9|2149.9|2157|2151|2152.9|2146.9|22
1690888800000|2023-08-01 11:20:00|2155.6|2149.6|2154.9|2148.9|2155.6|2149.6|2154.9|2148.9|11
1690889100000|2023-08-01 11:25:00|2155|2149|2155.5|2149.5|2155.5|2149.5|2155|2149|6
1690889400000|2023-08-01 11:30:00|2155.6|2149.6|2156|2150|2157.9|2151.9|2155.5|2149.5|16
1690889700000|2023-08-01 11:35:00|2156.1|2150.1|2152.5|2146.5|2156.5|2150.5|2152.2|2146.2|34
1690890000000|2023-08-01 11:40:00|2152.1|2146.1|2152.8|2146.8|2153.5|2147.5|2152.1|2146.1|26
1690890300000|2023-08-01 11:45:00|2152.5|2146.5|2151.6|2145.6|2154.4|2148.4|2151.4|2145.4|34
1690890600000|2023-08-01 11:50:00|2151.9|2145.9|2152.9|2146.9|2153|2147|2151|2145|33
1690890900000|2023-08-01 11:55:00|2153|2147|2153.3|2147.3|2154.5|2148.5|2152.6|2146.6|18
1690891200000|2023-08-01 12:00:00|2153.4|2147.4|2155.5|2149.5|2156|2150|2153.4|2147.4|45
1690891500000|2023-08-01 12:05:00|2155.4|2149.4|2154.3|2148.3|2156.4|2150.4|2154.3|2148.3|30
1690891800000|2023-08-01 12:10:00|2154.5|2148.5|2155.5|2149.5|2155.6|2149.6|2154.4|2148.4|16
1690892100000|2023-08-01 12:15:00|2155.6|2149.6|2156.1|2150.1|2156.5|2150.5|2155.5|2149.5|26
1690892400000|2023-08-01 12:20:00|2155.8|2149.8|2155.1|2149.1|2155.8|2149.8|2154.8|2148.8|17
1690892700000|2023-08-01 12:25:00|2155|2149|2153.5|2147.5|2155.1|2149.1|2152.6|2146.6|27
1690893000000|2023-08-01 12:30:00|2153.4|2147.4|2153.5|2147.5|2153.8|2147.8|2152.1|2146.1|29
1690893300000|2023-08-01 12:35:00|2153.4|2147.4|2151.4|2145.4|2153.5|2147.5|2151.1|2145.1|28
1690893600000|2023-08-01 12:40:00|2151.1|2145.1|2151.1|2145.1|2152.3|2146.3|2150.5|2144.5|34
1690893900000|2023-08-01 12:45:00|2151|2145|2151.5|2145.5|2152|2146|2151|2145|15
1690894200000|2023-08-01 12:50:00|2151.8|2145.8|2152|2146|2152|2146|2151.8|2145.8|2
1690894500000|2023-08-01 12:55:00|2152.3|2146.3|2152.5|2146.5|2153|2147|2152.3|2146.3|8
1690894800000|2023-08-01 13:00:00|2152.6|2146.6|2153.5|2147.5|2155.9|2149.9|2152.5|2146.5|68
1690895100000|2023-08-01 13:05:00|2153.3|2147.3|2151.9|2145.9|2153.3|2147.3|2151.3|2145.3|74
1690895400000|2023-08-01 13:10:00|2151.6|2145.6|2155.1|2149.1|2155.1|2149.1|2151.3|2145.3|64
1690895700000|2023-08-01 13:15:00|2155.4|2149.4|2154.9|2148.9|2156.1|2150.1|2153.5|2147.5|59
1690896000000|2023-08-01 13:20:00|2155|2149|2155.1|2149.1|2155.9|2149.9|2152.8|2146.8|73
1690896300000|2023-08-01 13:25:00|2155.4|2149.4|2156.3|2150.3|2156.5|2150.5|2154.5|2148.5|19
1690896600000|2023-08-01 13:30:00|2156.5|2150.5|2156.3|2150.3|2157.3|2151.3|2154.5|2148.5|30
1690896900000|2023-08-01 13:35:00|2156.1|2150.1|2157.8|2151.8|2157.8|2151.8|2156.1|2150.1|39
1690897200000|2023-08-01 13:40:00|2157.5|2151.5|2158.3|2152.3|2159.3|2153.3|2157.5|2151.5|46
1690897500000|2023-08-01 13:45:00|2158.5|2152.5|2158.5|2152.5|2159.3|2153.3|2156.3|2150.3|41
1690897800000|2023-08-01 13:50:00|2158.6|2152.6|2156.5|2150.5|2158.8|2152.8|2155.8|2149.8|30
1690898100000|2023-08-01 13:55:00|2156.8|2150.8|2156.4|2150.4|2156.8|2150.8|2156.1|2150.1|20
1690898400000|2023-08-01 14:00:00|2156.6|2150.6|2154.9|2148.9|2157.9|2151.9|2154.5|2148.5|79
1690898700000|2023-08-01 14:05:00|2155|2149|2153.5|2147.5|2155.9|2149.9|2153|2147|47
1690899000000|2023-08-01 14:10:00|2153.6|2147.6|2153.5|2147.5|2154.5|2148.5|2153.3|2147.3|22
1690899300000|2023-08-01 14:15:00|2153.6|2147.6|2153.1|2147.1|2154.6|2148.6|2151.5|2145.5|33
1690899600000|2023-08-01 14:20:00|2153.4|2147.4|2153.5|2147.5|2153.5|2147.5|2152.8|2146.8|6
1690899900000|2023-08-01 14:25:00|2153.6|2147.6|2152.8|2146.8|2156.4|2150.4|2152.8|2146.8|47
1690900200000|2023-08-01 14:30:00|2152.5|2146.5|2152.2|2146.2|2152.5|2146.5|2150.8|2144.8|29
1690900500000|2023-08-01 14:35:00|2152.4|2146.4|2154|2148|2154|2148|2152.4|2146.4|18
1690900800000|2023-08-01 14:40:00|2153.6|2147.6|2150.9|2144.9|2153.6|2147.6|2150|2144|29
1690901100000|2023-08-01 14:45:00|2150.6|2144.6|2150.6|2144.6|2151|2145|2150.4|2144.4|10
1690901400000|2023-08-01 14:50:00|2150.9|2144.9|2154.1|2148.1|2154.1|2148.1|2150.9|2144.9|19
1690901700000|2023-08-01 14:55:00|2153.9|2147.9|2152.1|2146.1|2154.7|2148.7|2152|2146|28
1690902000000|2023-08-01 15:00:00|2152|2146|2150.1|2144.1|2152.3|2146.3|2149.3|2143.3|48
1690902300000|2023-08-01 15:05:00|2150.4|2144.4|2145.5|2139.5|2150.5|2144.5|2145.1|2139.1|37
1690902600000|2023-08-01 15:10:00|2145.6|2139.6|2148|2142|2148|2142|2145.6|2139.6|14
1690902900000|2023-08-01 15:15:00|2147.8|2141.8|2149.4|2143.4|2151.9|2145.9|2147.3|2141.3|137
1690903200000|2023-08-01 15:20:00|2148.5|2142.5|2148.6|2142.6|2148.8|2142.8|2148|2142|25
1690903500000|2023-08-01 15:25:00|2148.7|2142.7|2149.6|2143.6|2150.2|2144.2|2148.6|2142.6|30
1690903800000|2023-08-01 15:30:00|2149.9|2143.9|2143.8|2137.8|2150|2144|2143.5|2137.5|44
1690904100000|2023-08-01 15:35:00|2143.9|2137.9|2142.5|2136.5|2144.1|2138.1|2142.5|2136.5|17
1690904400000|2023-08-01 15:40:00|2142.6|2136.6|2142.8|2136.8|2144|2138|2142.5|2136.5|30
1690904700000|2023-08-01 15:45:00|2142.6|2136.6|2140.8|2134.8|2142.8|2136.8|2140.8|2134.8|17
1690905000000|2023-08-01 15:50:00|2140.6|2134.6|2140|2134|2140.6|2134.6|2140|2134|20
1690905300000|2023-08-01 15:55:00|2140.1|2134.1|2140|2134|2140.3|2134.3|2139.5|2133.5|7
1690905600000|2023-08-01 16:00:00|2140.1|2134.1|2140.3|2134.3|2140.5|2134.5|2139.9|2133.9|14
1690905900000|2023-08-01 16:05:00|2140.5|2134.5|2141.9|2135.9|2142.3|2136.3|2140.3|2134.3|19
1690906200000|2023-08-01 16:10:00|2141.6|2135.6|2142.1|2136.1|2142.1|2136.1|2141.5|2135.5|8
1690906500000|2023-08-01 16:15:00|2142.4|2136.4|2142|2136|2142.5|2136.5|2141.3|2135.3|52
1690906800000|2023-08-01 16:20:00|2142.1|2136.1|2141.5|2135.5|2142.1|2136.1|2141.3|2135.3|12
1690907100000|2023-08-01 16:25:00|2141.3|2135.3|2140.3|2134.3|2141.5|2135.5|2140.3|2134.3|20
1690907400000|2023-08-01 16:30:00|2140|2134|2139.8|2133.8|2140|2134|2139.8|2133.8|2
1690907700000|2023-08-01 16:35:00|2140|2134|2139.8|2133.8|2140|2134|2139.8|2133.8|2
1690908300000|2023-08-01 16:45:00|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|1
1690908600000|2023-08-01 16:50:00|2139.3|2133.3|2140.5|2134.5|2140.5|2134.5|2139.3|2133.3|9
1690908900000|2023-08-01 16:55:00|2140.6|2134.6|2140.5|2134.5|2140.9|2134.9|2137.9|2131.9|19
1690909200000|2023-08-01 17:00:00|2140.8|2134.8|2140.9|2134.9|2140.9|2134.9|2140.8|2134.8|2
1690911000000|2023-08-01 17:30:00|2140.3|2134.3|2139.8|2133.8|2140.3|2134.3|2139.8|2133.8|4
1690911600000|2023-08-01 17:40:00|2139.5|2133.5|2139.6|2133.6|2139.6|2133.6|2139.4|2133.4|6
1690911900000|2023-08-01 17:45:00|2139.8|2133.8|2139.6|2133.6|2139.8|2133.8|2139.6|2133.6|4
1690912500000|2023-08-01 17:55:00|2138.8|2132.8|2137.5|2131.5|2138.8|2132.8|2137.3|2131.3|9
1690934400000|2023-08-02 00:00:00|2137.8|2131.8|2138|2132|2138.1|2132.1|2137.8|2131.8|3
1690934700000|2023-08-02 00:05:00|2138.1|2132.1|2136.8|2130.8|2138.1|2132.1|2136.8|2130.8|4
1690935300000|2023-08-02 00:15:00|2136.3|2130.3|2137|2131|2137|2131|2136.3|2130.3|4
1690937100000|2023-08-02 00:45:00|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|1
1690937400000|2023-08-02 00:50:00|2137.4|2131.4|2138.5|2132.5|2138.5|2132.5|2137.4|2131.4|2
1690937700000|2023-08-02 00:55:00|2138.8|2132.8|2140.3|2134.3|2140.5|2134.5|2138.8|2132.8|4
1690938000000|2023-08-02 01:00:00|2140.4|2134.4|2141.8|2135.8|2143.5|2137.5|2140.4|2134.4|32
1690938300000|2023-08-02 01:05:00|2141.3|2135.3|2142|2136|2142.3|2136.3|2141.3|2135.3|5
1690938600000|2023-08-02 01:10:00|2142.3|2136.3|2143.5|2137.5|2143.8|2137.8|2142.3|2136.3|16
1690938900000|2023-08-02 01:15:00|2143.3|2137.3|2144.5|2138.5|2145.5|2139.5|2143.3|2137.3|20
1690939200000|2023-08-02 01:20:00|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|2144.5|2138.5|3
1690939500000|2023-08-02 01:25:00|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1690939800000|2023-08-02 01:30:00|2144.3|2138.3|2145.3|2139.3|2146|2140|2144|2138|12
1690940100000|2023-08-02 01:35:00|2145.4|2139.4|2147.8|2141.8|2148.3|2142.3|2145.4|2139.4|21
1690940400000|2023-08-02 01:40:00|2148.3|2142.3|2148.6|2142.6|2148.8|2142.8|2148|2142|5
1690940700000|2023-08-02 01:45:00|2148.5|2142.5|2148.3|2142.3|2148.8|2142.8|2148|2142|6
1690941000000|2023-08-02 01:50:00|2148.5|2142.5|2148.3|2142.3|2148.8|2142.8|2148.3|2142.3|6
1690941300000|2023-08-02 01:55:00|2148.5|2142.5|2148.3|2142.3|2148.8|2142.8|2148.3|2142.3|5
1690941600000|2023-08-02 02:00:00|2148|2142|2147.8|2141.8|2148|2142|2147.8|2141.8|2
1690942200000|2023-08-02 02:10:00|2147.5|2141.5|2147.5|2141.5|2147.8|2141.8|2147.3|2141.3|5
1690942500000|2023-08-02 02:15:00|2147.3|2141.3|2147.5|2141.5|2147.5|2141.5|2147.3|2141.3|2
1690942800000|2023-08-02 02:20:00|2147.8|2141.8|2147.8|2141.8|2148|2142|2147.8|2141.8|3
1690943400000|2023-08-02 02:30:00|2148|2142|2147.5|2141.5|2148|2142|2147.5|2141.5|3
1690944000000|2023-08-02 02:40:00|2147.8|2141.8|2145.8|2139.8|2147.8|2141.8|2145.8|2139.8|9
1690944300000|2023-08-02 02:45:00|2146|2140|2143|2137|2146|2140|2142.5|2136.5|14
1690944600000|2023-08-02 02:50:00|2143.3|2137.3|2144.8|2138.8|2145.5|2139.5|2143.3|2137.3|22
1690944900000|2023-08-02 02:55:00|2144.5|2138.5|2141.5|2135.5|2144.8|2138.8|2141.5|2135.5|19
1690945200000|2023-08-02 03:00:00|2141.3|2135.3|2142.8|2136.8|2142.8|2136.8|2140.5|2134.5|11
1690945500000|2023-08-02 03:05:00|2143.3|2137.3|2144|2138|2144|2138|2143.3|2137.3|5
1690945800000|2023-08-02 03:10:00|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1690946100000|2023-08-02 03:15:00|2143.9|2137.9|2144|2138|2144|2138|2143.9|2137.9|2
1690946700000|2023-08-02 03:25:00|2142.5|2136.5|2142.3|2136.3|2142.5|2136.5|2142.3|2136.3|2
1690947600000|2023-08-02 03:40:00|2142|2136|2142|2136|2142|2136|2142|2136|1
1690949100000|2023-08-02 04:05:00|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|1
1690949400000|2023-08-02 04:10:00|2141|2135|2138.5|2132.5|2141|2135|2137.8|2131.8|9
1690949700000|2023-08-02 04:15:00|2138.8|2132.8|2139.8|2133.8|2139.8|2133.8|2138.8|2132.8|5
1690950000000|2023-08-02 04:20:00|2140|2134|2139.8|2133.8|2140|2134|2139.8|2133.8|2
1690950300000|2023-08-02 04:25:00|2140|2134|2139.8|2133.8|2140|2134|2139.5|2133.5|4
1690950600000|2023-08-02 04:30:00|2140|2134|2140|2134|2140|2134|2139.8|2133.8|3
1690950900000|2023-08-02 04:35:00|2140.3|2134.3|2141|2135|2141|2135|2140.3|2134.3|6
1690951200000|2023-08-02 04:40:00|2140.8|2134.8|2141|2135|2141|2135|2140.8|2134.8|2
1690951500000|2023-08-02 04:45:00|2140.8|2134.8|2139.5|2133.5|2141|2135|2139.5|2133.5|15
1690951800000|2023-08-02 04:50:00|2139.8|2133.8|2138.3|2132.3|2139.8|2133.8|2138.3|2132.3|5
1690952100000|2023-08-02 04:55:00|2138|2132|2138.3|2132.3|2138.3|2132.3|2138|2132|4
1690952400000|2023-08-02 05:00:00|2138.5|2132.5|2138.8|2132.8|2139.5|2133.5|2138.5|2132.5|6
1690952700000|2023-08-02 05:05:00|2139|2133|2139.3|2133.3|2139.3|2133.3|2139|2133|2
1690953000000|2023-08-02 05:10:00|2139|2133|2139|2133|2139|2133|2139|2133|1
1690953300000|2023-08-02 05:15:00|2138.8|2132.8|2139.8|2133.8|2139.8|2133.8|2138.5|2132.5|15
1690953600000|2023-08-02 05:20:00|2140|2134|2141.3|2135.3|2141.3|2135.3|2140|2134|6
1690953900000|2023-08-02 05:25:00|2141.5|2135.5|2141.3|2135.3|2142|2136|2141.3|2135.3|8
1690954200000|2023-08-02 05:30:00|2141|2135|2141.8|2135.8|2141.8|2135.8|2140.3|2134.3|10
1690954500000|2023-08-02 05:35:00|2142|2136|2142.3|2136.3|2142.3|2136.3|2142|2136|2
1690954800000|2023-08-02 05:40:00|2142.5|2136.5|2144.3|2138.3|2144.8|2138.8|2142.5|2136.5|10
1690955400000|2023-08-02 05:50:00|2144.5|2138.5|2144.8|2138.8|2145|2139|2144.5|2138.5|5
1690955700000|2023-08-02 05:55:00|2144.5|2138.5|2143.8|2137.8|2144.5|2138.5|2143.3|2137.3|10
1690956000000|2023-08-02 06:00:00|2143.5|2137.5|2143.8|2137.8|2143.8|2137.8|2143.5|2137.5|6
1690956300000|2023-08-02 06:05:00|2143.5|2137.5|2144|2138|2144|2138|2143.5|2137.5|3
1690956600000|2023-08-02 06:10:00|2143.8|2137.8|2141.8|2135.8|2143.8|2137.8|2141.8|2135.8|8
1690956900000|2023-08-02 06:15:00|2141.5|2135.5|2141|2135|2141.5|2135.5|2140|2134|14
1690957200000|2023-08-02 06:20:00|2140.8|2134.8|2140.5|2134.5|2141.8|2135.8|2140.3|2134.3|12
1690957500000|2023-08-02 06:25:00|2140.8|2134.8|2141|2135|2141.3|2135.3|2140.8|2134.8|3
1690957800000|2023-08-02 06:30:00|2141.3|2135.3|2141.5|2135.5|2141.5|2135.5|2141.3|2135.3|2
1690958100000|2023-08-02 06:35:00|2141.8|2135.8|2143.8|2137.8|2144|2138|2141.8|2135.8|7
1690958400000|2023-08-02 06:40:00|2144|2138|2144|2138|2144.5|2138.5|2143.8|2137.8|8
1690958700000|2023-08-02 06:45:00|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.3|2137.3|6
1690959300000|2023-08-02 06:55:00|2143.9|2137.9|2143.6|2137.6|2144.9|2138.9|2143.3|2137.3|15
1690959600000|2023-08-02 07:00:00|2143.9|2137.9|2142.1|2136.1|2144|2138|2141.1|2135.1|32
1690959900000|2023-08-02 07:05:00|2142.4|2136.4|2141.1|2135.1|2142.4|2136.4|2140.1|2134.1|22
1690960200000|2023-08-02 07:10:00|2140.9|2134.9|2140.9|2134.9|2141.6|2135.6|2140.6|2134.6|22
1690960500000|2023-08-02 07:15:00|2140.6|2134.6|2140.9|2134.9|2141.1|2135.1|2140.1|2134.1|17
1690960800000|2023-08-02 07:20:00|2141.1|2135.1|2140.6|2134.6|2141.6|2135.6|2140.1|2134.1|15
1690961100000|2023-08-02 07:25:00|2140.4|2134.4|2139.6|2133.6|2140.6|2134.6|2137.6|2131.6|28
1690961400000|2023-08-02 07:30:00|2140.1|2134.1|2141.6|2135.6|2141.6|2135.6|2140.1|2134.1|23
1690961700000|2023-08-02 07:35:00|2141.4|2135.4|2142.6|2136.6|2143.1|2137.1|2141.1|2135.1|17
1690962000000|2023-08-02 07:40:00|2142.9|2136.9|2137.6|2131.6|2142.9|2136.9|2137.6|2131.6|30
1690962300000|2023-08-02 07:45:00|2137.9|2131.9|2140.4|2134.4|2141.1|2135.1|2136.9|2130.9|32
1690962600000|2023-08-02 07:50:00|2140.5|2134.5|2140.9|2134.9|2141.1|2135.1|2140.1|2134.1|14
1690962900000|2023-08-02 07:55:00|2141.1|2135.1|2141.1|2135.1|2141.4|2135.4|2140.9|2134.9|6
1690963200000|2023-08-02 08:00:00|2141.6|2135.6|2145.3|2139.3|2145.3|2139.3|2140.8|2134.8|22
1690963500000|2023-08-02 08:05:00|2145.4|2139.4|2145.4|2139.4|2145.9|2139.9|2144.1|2138.1|34
1690963800000|2023-08-02 08:10:00|2145.1|2139.1|2141.6|2135.6|2145.1|2139.1|2141.6|2135.6|17
1690964100000|2023-08-02 08:15:00|2141.9|2135.9|2142.4|2136.4|2142.6|2136.6|2141.9|2135.9|7
1690964400000|2023-08-02 08:20:00|2142.1|2136.1|2142.6|2136.6|2143.9|2137.9|2142.1|2136.1|10
1690964700000|2023-08-02 08:25:00|2142.9|2136.9|2143.9|2137.9|2143.9|2137.9|2142.4|2136.4|21
1690965000000|2023-08-02 08:30:00|2143.6|2137.6|2143.9|2137.9|2143.9|2137.9|2143.1|2137.1|10
1690965300000|2023-08-02 08:35:00|2144.1|2138.1|2144.4|2138.4|2144.6|2138.6|2143.4|2137.4|12
1690965600000|2023-08-02 08:40:00|2144.1|2138.1|2144.4|2138.4|2144.6|2138.6|2143.9|2137.9|6
1690966200000|2023-08-02 08:50:00|2144.6|2138.6|2143.9|2137.9|2144.6|2138.6|2143.9|2137.9|10
1690966500000|2023-08-02 08:55:00|2144.1|2138.1|2144.4|2138.4|2144.4|2138.4|2144.1|2138.1|2
1690966800000|2023-08-02 09:00:00|2144.1|2138.1|2144.4|2138.4|2144.4|2138.4|2144.1|2138.1|4
1690967100000|2023-08-02 09:05:00|2144.6|2138.6|2144.9|2138.9|2144.9|2138.9|2144.6|2138.6|2
1690967400000|2023-08-02 09:10:00|2145.1|2139.1|2144.6|2138.6|2145.1|2139.1|2144.6|2138.6|9
1690967700000|2023-08-02 09:15:00|2144.9|2138.9|2144.6|2138.6|2144.9|2138.9|2143.9|2137.9|14
1690968000000|2023-08-02 09:20:00|2144.4|2138.4|2144.4|2138.4|2144.6|2138.6|2144.1|2138.1|7
1690968300000|2023-08-02 09:25:00|2144.6|2138.6|2146.1|2140.1|2146.1|2140.1|2144.6|2138.6|5
1690968600000|2023-08-02 09:30:00|2146.4|2140.4|2147.4|2141.4|2147.6|2141.6|2145.6|2139.6|21
1690968900000|2023-08-02 09:35:00|2147.1|2141.1|2146.9|2140.9|2147.6|2141.6|2146.4|2140.4|19
1690969200000|2023-08-02 09:40:00|2147.1|2141.1|2145.3|2139.3|2147.1|2141.1|2145.1|2139.1|14
1690969500000|2023-08-02 09:45:00|2145.1|2139.1|2146.4|2140.4|2146.4|2140.4|2144.6|2138.6|11
1690969800000|2023-08-02 09:50:00|2146.1|2140.1|2146.6|2140.6|2146.9|2140.9|2145.9|2139.9|6
1690970100000|2023-08-02 09:55:00|2146.4|2140.4|2145.6|2139.6|2147.1|2141.1|2145.4|2139.4|14
1690970400000|2023-08-02 10:00:00|2145.4|2139.4|2144.9|2138.9|2145.4|2139.4|2144.6|2138.6|5
1690970700000|2023-08-02 10:05:00|2144.6|2138.6|2144.6|2138.6|2144.9|2138.9|2143.4|2137.4|10
1690971000000|2023-08-02 10:10:00|2144.4|2138.4|2142.6|2136.6|2144.9|2138.9|2142.4|2136.4|13
1690971300000|2023-08-02 10:15:00|2141.4|2135.4|2143.1|2137.1|2143.1|2137.1|2141.1|2135.1|7
1690971600000|2023-08-02 10:20:00|2142.9|2136.9|2142.6|2136.6|2142.9|2136.9|2142.1|2136.1|6
1690971900000|2023-08-02 10:25:00|2142.9|2136.9|2143.9|2137.9|2144.1|2138.1|2142.9|2136.9|14
1690972200000|2023-08-02 10:30:00|2143.6|2137.6|2143.6|2137.6|2143.9|2137.9|2142.9|2136.9|13
1690972500000|2023-08-02 10:35:00|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|2142.6|2136.6|7
1690972800000|2023-08-02 10:40:00|2143.1|2137.1|2143.6|2137.6|2143.6|2137.6|2142.9|2136.9|8
1690973100000|2023-08-02 10:45:00|2143.4|2137.4|2146.9|2140.9|2146.9|2140.9|2143.4|2137.4|14
1690973400000|2023-08-02 10:50:00|2147.1|2141.1|2147.6|2141.6|2147.9|2141.9|2146.9|2140.9|15
1690973700000|2023-08-02 10:55:00|2147.4|2141.4|2147.4|2141.4|2147.6|2141.6|2146.9|2140.9|17
1690974000000|2023-08-02 11:00:00|2147.1|2141.1|2154.1|2148.1|2159.3|2150.9|2147.1|2141.1|52
1690974300000|2023-08-02 11:05:00|2154.4|2148.4|2153.3|2147.3|2156.4|2150.4|2151.8|2145.8|50
1690974600000|2023-08-02 11:10:00|2153.1|2147.1|2144.1|2138.1|2153.1|2147.1|2143.3|2137.3|67
1690974900000|2023-08-02 11:15:00|2144|2138|2145.5|2139.5|2145.5|2139.5|2141.5|2135.5|44
1690975200000|2023-08-02 11:20:00|2145.4|2139.4|2143.5|2137.5|2145.4|2139.4|2141.4|2135.4|25
1690975500000|2023-08-02 11:25:00|2143.9|2137.9|2146.9|2140.9|2148.1|2142.1|2143.9|2137.9|16
1690975800000|2023-08-02 11:30:00|2146.6|2140.6|2146.4|2140.4|2147.1|2141.1|2145.1|2139.1|19
1690976100000|2023-08-02 11:35:00|2146.6|2140.6|2145.6|2139.6|2147.1|2141.1|2145.4|2139.4|13
1690976400000|2023-08-02 11:40:00|2145.4|2139.4|2144.9|2138.9|2145.4|2139.4|2143.4|2137.4|13
1690976700000|2023-08-02 11:45:00|2144.6|2138.6|2146.6|2140.6|2148.1|2142.1|2144.4|2138.4|24
1690977000000|2023-08-02 11:50:00|2146.4|2140.4|2146.6|2140.6|2146.9|2140.9|2144.9|2138.9|22
1690977300000|2023-08-02 11:55:00|2146.9|2140.9|2149.9|2143.9|2149.9|2143.9|2146.9|2140.9|12
1690977600000|2023-08-02 12:00:00|2149.6|2143.6|2151.6|2145.6|2151.6|2145.6|2147.4|2141.4|19
1690977900000|2023-08-02 12:05:00|2151.4|2145.4|2148.6|2142.6|2151.6|2145.6|2148.6|2142.6|34
1690978200000|2023-08-02 12:10:00|2148.8|2142.8|2146.1|2140.1|2148.9|2142.9|2145.1|2139.1|37
1690978500000|2023-08-02 12:15:00|2145.4|2139.4|2147.4|2141.4|2147.6|2141.6|2145.1|2139.1|32
1690978800000|2023-08-02 12:20:00|2147.1|2141.1|2146.6|2140.6|2148.1|2142.1|2146.1|2140.1|38
1690979100000|2023-08-02 12:25:00|2146.1|2140.1|2145.1|2139.1|2146.4|2140.4|2144.6|2138.6|19
1690979400000|2023-08-02 12:30:00|2145.4|2139.4|2145.1|2139.1|2147.6|2141.6|2144.4|2138.4|36
1690979700000|2023-08-02 12:35:00|2144.9|2138.9|2142.9|2136.9|2146.4|2140.4|2142.9|2136.9|30
1690980000000|2023-08-02 12:40:00|2142.6|2136.6|2144.4|2138.4|2144.4|2138.4|2141.6|2135.6|25
1690980300000|2023-08-02 12:45:00|2144.6|2138.6|2146.6|2140.6|2146.9|2140.9|2144.6|2138.6|21
1690980600000|2023-08-02 12:50:00|2146.4|2140.4|2146.1|2140.1|2146.6|2140.6|2144.6|2138.6|14
1690980900000|2023-08-02 12:55:00|2146.4|2140.4|2143.1|2137.1|2146.6|2140.6|2141.6|2135.6|44
1690981200000|2023-08-02 13:00:00|2143.4|2137.4|2142.6|2136.6|2146.4|2140.4|2142.4|2136.4|59
1690981500000|2023-08-02 13:05:00|2142.9|2136.9|2145.4|2139.4|2145.6|2139.6|2142.9|2136.9|41
1690981800000|2023-08-02 13:10:00|2145.6|2139.6|2144.6|2138.6|2145.6|2139.6|2144.4|2138.4|35
1690982100000|2023-08-02 13:15:00|2144.9|2138.9|2142.6|2136.6|2145.1|2139.1|2141.4|2135.4|39
1690982400000|2023-08-02 13:20:00|2142.9|2136.9|2142.1|2136.1|2143.1|2137.1|2141.4|2135.4|39
1690982700000|2023-08-02 13:25:00|2142.4|2136.4|2142.4|2136.4|2142.6|2136.6|2141.4|2135.4|23
1690983000000|2023-08-02 13:30:00|2142.1|2136.1|2142.9|2136.9|2144.9|2138.9|2141.6|2135.6|28
1690983300000|2023-08-02 13:35:00|2143.1|2137.1|2140.1|2134.1|2143.1|2137.1|2138.6|2132.6|36
1690983600000|2023-08-02 13:40:00|2140.4|2134.4|2142.6|2136.6|2142.6|2136.6|2138.9|2132.9|45
1690983900000|2023-08-02 13:45:00|2143.1|2137.1|2142.4|2136.4|2143.6|2137.6|2141.9|2135.9|21
1690984200000|2023-08-02 13:50:00|2142.1|2136.1|2143.1|2137.1|2143.1|2137.1|2141.1|2135.1|32
1690984500000|2023-08-02 13:55:00|2143.4|2137.4|2143.4|2137.4|2143.9|2137.9|2142.6|2136.6|26
1690984800000|2023-08-02 14:00:00|2143.6|2137.6|2141.6|2135.6|2143.6|2137.6|2141.4|2135.4|16
1690985100000|2023-08-02 14:05:00|2141.4|2135.4|2140.1|2134.1|2141.4|2135.4|2139.4|2133.4|32
1690985400000|2023-08-02 14:10:00|2140.4|2134.4|2138.9|2132.9|2141.1|2135.1|2138.6|2132.6|53
1690985700000|2023-08-02 14:15:00|2139.1|2133.1|2141.1|2135.1|2141.1|2135.1|2138.9|2132.9|43
1690986000000|2023-08-02 14:20:00|2140.9|2134.9|2142.9|2136.9|2143.4|2137.4|2140.9|2134.9|77
1690986300000|2023-08-02 14:25:00|2142.6|2136.6|2141.1|2135.1|2143.9|2137.9|2140.1|2134.1|79
1690986600000|2023-08-02 14:30:00|2141.4|2135.4|2134.1|2128.1|2141.4|2135.4|2133.9|2127.9|78
1690986900000|2023-08-02 14:35:00|2134.4|2128.4|2137.1|2131.1|2137.4|2131.4|2134.1|2128.1|19
1690987200000|2023-08-02 14:40:00|2137.4|2131.4|2135.6|2129.6|2137.6|2131.6|2133.9|2127.9|39
1690987500000|2023-08-02 14:45:00|2135.9|2129.9|2138.4|2132.4|2139.5|2133.5|2135.6|2129.6|34
1690987800000|2023-08-02 14:50:00|2138.6|2132.6|2136.9|2130.9|2139.1|2133.1|2136.6|2130.6|27
1690988100000|2023-08-02 14:55:00|2137.1|2131.1|2138.9|2132.9|2139.9|2133.9|2136.6|2130.6|37
1690988400000|2023-08-02 15:00:00|2138.6|2132.6|2139.9|2133.9|2139.9|2133.9|2138.4|2132.4|22
1690988700000|2023-08-02 15:05:00|2140.1|2134.1|2144.6|2138.6|2145|2139|2139.1|2133.1|50
1690989000000|2023-08-02 15:10:00|2144.8|2138.8|2148.4|2142.4|2148.9|2142.9|2144.8|2138.8|62
1690989300000|2023-08-02 15:15:00|2148.6|2142.6|2148.9|2142.9|2150.6|2144.6|2146.9|2140.9|112
1690989600000|2023-08-02 15:20:00|2149.1|2143.1|2148.9|2142.9|2149.9|2143.9|2147.6|2141.6|38
1690989900000|2023-08-02 15:25:00|2148.6|2142.6|2148.6|2142.6|2149.6|2143.6|2148.1|2142.1|25
1690990200000|2023-08-02 15:30:00|2148.4|2142.4|2149.1|2143.1|2149.1|2143.1|2148.1|2142.1|12
1690990500000|2023-08-02 15:35:00|2150.1|2144.1|2153.1|2147.1|2153.4|2147.4|2149.1|2143.1|47
1690990800000|2023-08-02 15:40:00|2153.4|2147.4|2152.4|2146.4|2153.4|2147.4|2151.9|2145.9|20
1690991100000|2023-08-02 15:45:00|2152.6|2146.6|2152.1|2146.1|2154.1|2148.1|2151.4|2145.4|27
1690991400000|2023-08-02 15:50:00|2152.4|2146.4|2152.1|2146.1|2152.4|2146.4|2151.1|2145.1|15
1690991700000|2023-08-02 15:55:00|2152.4|2146.4|2149.9|2143.9|2152.4|2146.4|2149.9|2143.9|14
1690992000000|2023-08-02 16:00:00|2150.1|2144.1|2150.1|2144.1|2150.4|2144.4|2149.9|2143.9|5
1690992600000|2023-08-02 16:10:00|2149.9|2143.9|2149.4|2143.4|2149.9|2143.9|2149.1|2143.1|10
1690992900000|2023-08-02 16:15:00|2149.1|2143.1|2148.6|2142.6|2149.1|2143.1|2148.6|2142.6|11
1690993200000|2023-08-02 16:20:00|2148.9|2142.9|2148.9|2142.9|2150.6|2144.6|2148.6|2142.6|65
1690993500000|2023-08-02 16:25:00|2148.6|2142.6|2148.9|2142.9|2148.9|2142.9|2148.1|2142.1|7
1690993800000|2023-08-02 16:30:00|2149.1|2143.1|2148.6|2142.6|2149.1|2143.1|2148.4|2142.4|37
1690994100000|2023-08-02 16:35:00|2148.9|2142.9|2150.6|2144.6|2151.1|2145.1|2148.9|2142.9|13
1690994400000|2023-08-02 16:40:00|2150.9|2144.9|2150.6|2144.6|2150.9|2144.9|2150.4|2144.4|5
1690994700000|2023-08-02 16:45:00|2150.9|2144.9|2150.6|2144.6|2150.9|2144.9|2150.6|2144.6|8
1690995000000|2023-08-02 16:50:00|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|2150.6|2144.6|5
1690995300000|2023-08-02 16:55:00|2150.6|2144.6|2150.6|2144.6|2150.9|2144.9|2150.1|2144.1|20
1690995600000|2023-08-02 17:00:00|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|1
1690996200000|2023-08-02 17:10:00|2151.1|2145.1|2151.6|2145.6|2151.6|2145.6|2151.1|2145.1|2
1690996500000|2023-08-02 17:15:00|2151.4|2145.4|2151.1|2145.1|2151.4|2145.4|2150.5|2144.5|13
1690996800000|2023-08-02 17:20:00|2151|2145|2151.1|2145.1|2151.1|2145.1|2150.6|2144.6|9
1690997100000|2023-08-02 17:25:00|2151.4|2145.4|2150.9|2144.9|2151.5|2145.5|2150.8|2144.8|8
1690998000000|2023-08-02 17:40:00|2151.1|2145.1|2150.9|2144.9|2151.1|2145.1|2150.6|2144.6|8
1690998300000|2023-08-02 17:45:00|2150.6|2144.6|2150.5|2144.5|2150.9|2144.9|2150.5|2144.5|4
1690998600000|2023-08-02 17:50:00|2150.4|2144.4|2150.9|2144.9|2150.9|2144.9|2150.4|2144.4|10
1690998900000|2023-08-02 17:55:00|2151.1|2145.1|2157.5|2138.8|2160|2146|2151.1|2138.8|11
1691020800000|2023-08-03 00:00:00|2151.9|2145.9|2151.4|2145.4|2151.9|2145.9|2150.9|2144.9|11
1691021100000|2023-08-03 00:05:00|2151.1|2145.1|2150.3|2144.3|2151.3|2145.3|2150.3|2144.3|7
1691022000000|2023-08-03 00:20:00|2150.5|2144.5|2150.8|2144.8|2150.8|2144.8|2150.5|2144.5|2
1691022300000|2023-08-03 00:25:00|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|1
1691023200000|2023-08-03 00:40:00|2150.3|2144.3|2150.5|2144.5|2150.5|2144.5|2150.3|2144.3|2
1691024100000|2023-08-03 00:55:00|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|1
1691024400000|2023-08-03 01:00:00|2150.5|2144.5|2151|2145|2151.9|2145.9|2149.9|2143.9|30
1691024700000|2023-08-03 01:05:00|2151.3|2145.3|2150.5|2144.5|2151.3|2145.3|2150|2144|41
1691025000000|2023-08-03 01:10:00|2150.8|2144.8|2151.3|2145.3|2152.4|2146.4|2150.3|2144.3|34
1691025300000|2023-08-03 01:15:00|2151.5|2145.5|2149.3|2143.3|2151.5|2145.5|2149.3|2143.3|34
1691025600000|2023-08-03 01:20:00|2149.5|2143.5|2151|2145|2151.4|2145.4|2149.5|2143.5|9
1691025900000|2023-08-03 01:25:00|2150.8|2144.8|2149.8|2143.8|2151.3|2145.3|2149.8|2143.8|8
1691026200000|2023-08-03 01:30:00|2150|2144|2150.3|2144.3|2150.3|2144.3|2150|2144|2
1691026500000|2023-08-03 01:35:00|2150.5|2144.5|2151|2145|2151.3|2145.3|2150.3|2144.3|9
1691026800000|2023-08-03 01:40:00|2150.8|2144.8|2151|2145|2151|2145|2150.8|2144.8|2
1691027100000|2023-08-03 01:45:00|2151.3|2145.3|2152.5|2146.5|2153.3|2147.3|2151.3|2145.3|12
1691027400000|2023-08-03 01:50:00|2152.3|2146.3|2152.3|2146.3|2152.8|2146.8|2152.3|2146.3|15
1691027700000|2023-08-03 01:55:00|2152|2146|2151.8|2145.8|2152|2146|2151.8|2145.8|4
1691028000000|2023-08-03 02:00:00|2151.3|2145.3|2150.5|2144.5|2151.3|2145.3|2150.5|2144.5|4
1691028300000|2023-08-03 02:05:00|2150.3|2144.3|2149.5|2143.5|2150.3|2144.3|2149.5|2143.5|3
1691029200000|2023-08-03 02:20:00|2150|2144|2150|2144|2150|2144|2150|2144|1
1691029500000|2023-08-03 02:25:00|2149.5|2143.5|2147|2141|2149.5|2143.5|2147|2141|7
1691029800000|2023-08-03 02:30:00|2147.3|2141.3|2149.3|2143.3|2149.5|2143.5|2147.3|2141.3|30
1691030100000|2023-08-03 02:35:00|2149.5|2143.5|2149|2143|2150|2144|2148.8|2142.8|10
1691030400000|2023-08-03 02:40:00|2149.3|2143.3|2149|2143|2149.3|2143.3|2149|2143|12
1691030700000|2023-08-03 02:45:00|2149.3|2143.3|2149.5|2143.5|2150.5|2144.5|2149|2143|20
1691031000000|2023-08-03 02:50:00|2149.3|2143.3|2148.8|2142.8|2149.3|2143.3|2148.8|2142.8|4
1691031300000|2023-08-03 02:55:00|2149|2143|2148.8|2142.8|2149|2143|2148.5|2142.5|8
1691031600000|2023-08-03 03:00:00|2148.5|2142.5|2147.5|2141.5|2148.5|2142.5|2147.5|2141.5|5
1691031900000|2023-08-03 03:05:00|2147.8|2141.8|2147.8|2141.8|2148|2142|2147.8|2141.8|5
1691032200000|2023-08-03 03:10:00|2148|2142|2148|2142|2148|2142|2147.8|2141.8|3
1691032500000|2023-08-03 03:15:00|2147.8|2141.8|2149|2143|2149|2143|2147.8|2141.8|12
1691032800000|2023-08-03 03:20:00|2149.3|2143.3|2149.8|2143.8|2150|2144|2149.3|2143.3|15
1691033100000|2023-08-03 03:25:00|2149.5|2143.5|2148.5|2142.5|2149.5|2143.5|2148.5|2142.5|5
1691033400000|2023-08-03 03:30:00|2148.3|2142.3|2147.3|2141.3|2148.3|2142.3|2147|2141|3
1691033700000|2023-08-03 03:35:00|2147|2141|2147|2141|2147|2141|2146.8|2140.8|3
1691035500000|2023-08-03 04:05:00|2147.3|2141.3|2147.8|2141.8|2147.8|2141.8|2147|2141|5
1691035800000|2023-08-03 04:10:00|2148|2142|2148.8|2142.8|2149.5|2143.5|2148|2142|7
1691036400000|2023-08-03 04:20:00|2148.5|2142.5|2147.8|2141.8|2148.5|2142.5|2147.8|2141.8|4
1691036700000|2023-08-03 04:25:00|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1691037600000|2023-08-03 04:40:00|2147.8|2141.8|2148|2142|2148|2142|2147.8|2141.8|2
1691038500000|2023-08-03 04:55:00|2147.8|2141.8|2147.5|2141.5|2147.8|2141.8|2147.5|2141.5|2
1691038800000|2023-08-03 05:00:00|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147|2141|7
1691039100000|2023-08-03 05:05:00|2147|2141|2146.5|2140.5|2147|2141|2145.9|2139.9|6
1691039400000|2023-08-03 05:10:00|2146.8|2140.8|2147.5|2141.5|2147.5|2141.5|2146.8|2140.8|10
1691039700000|2023-08-03 05:15:00|2147.8|2141.8|2148.3|2142.3|2148.3|2142.3|2147.8|2141.8|3
1691040000000|2023-08-03 05:20:00|2148|2142|2148.5|2142.5|2148.8|2142.8|2148|2142|5
1691040300000|2023-08-03 05:25:00|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|1
1691040600000|2023-08-03 05:30:00|2149|2143|2150.5|2144.5|2150.5|2144.5|2149|2143|17
1691040900000|2023-08-03 05:35:00|2150.8|2144.8|2149.8|2143.8|2150.8|2144.8|2149.8|2143.8|5
1691041200000|2023-08-03 05:40:00|2149.3|2143.3|2149|2143|2149.3|2143.3|2149|2143|4
1691041500000|2023-08-03 05:45:00|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2148.8|2142.8|5
1691041800000|2023-08-03 05:50:00|2149.5|2143.5|2149.8|2143.8|2150.3|2144.3|2149.5|2143.5|8
1691042100000|2023-08-03 05:55:00|2150|2144|2150.3|2144.3|2150.5|2144.5|2149|2143|44
1691042400000|2023-08-03 06:00:00|2149.5|2143.5|2150|2144|2150.3|2144.3|2148.8|2142.8|15
1691042700000|2023-08-03 06:05:00|2150.3|2144.3|2149.3|2143.3|2150.3|2144.3|2149|2143|8
1691043000000|2023-08-03 06:10:00|2149|2143|2149|2143|2149.3|2143.3|2148.8|2142.8|21
1691043300000|2023-08-03 06:15:00|2149.5|2143.5|2149.8|2143.8|2150.3|2144.3|2148.3|2142.3|16
1691043600000|2023-08-03 06:20:00|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149|2143|9
1691043900000|2023-08-03 06:25:00|2149.3|2143.3|2149.5|2143.5|2149.5|2143.5|2149|2143|4
1691044200000|2023-08-03 06:30:00|2149.3|2143.3|2149|2143|2149.3|2143.3|2148.8|2142.8|4
1691044500000|2023-08-03 06:35:00|2148.8|2142.8|2149|2143|2149.3|2143.3|2148.3|2142.3|12
1691044800000|2023-08-03 06:40:00|2149.3|2143.3|2148.3|2142.3|2149.3|2143.3|2148.3|2142.3|9
1691045100000|2023-08-03 06:45:00|2148|2142|2147|2141|2148|2142|2146.8|2140.8|20
1691045400000|2023-08-03 06:50:00|2146.8|2140.8|2145.8|2139.8|2146.8|2140.8|2145.5|2139.5|19
1691045700000|2023-08-03 06:55:00|2146|2140|2145.6|2139.6|2146.4|2140.4|2144.6|2138.6|22
1691046000000|2023-08-03 07:00:00|2145.4|2139.4|2142|2136|2145.8|2139.8|2141.3|2135.3|56
1691046300000|2023-08-03 07:05:00|2141.8|2135.8|2140.5|2134.5|2142.3|2136.3|2138.9|2132.9|32
1691046600000|2023-08-03 07:10:00|2140.8|2134.8|2143.4|2137.4|2144.4|2138.4|2140.4|2134.4|32
1691046900000|2023-08-03 07:15:00|2143.6|2137.6|2141.1|2135.1|2143.6|2137.6|2140.4|2134.4|43
1691047200000|2023-08-03 07:20:00|2141.4|2135.4|2140.6|2134.6|2142.1|2136.1|2138.9|2132.9|20
1691047500000|2023-08-03 07:25:00|2140.4|2134.4|2139.9|2133.9|2140.4|2134.4|2138.6|2132.6|22
1691047800000|2023-08-03 07:30:00|2140.1|2134.1|2139.9|2133.9|2140.6|2134.6|2139.4|2133.4|27
1691048100000|2023-08-03 07:35:00|2139.6|2133.6|2138.6|2132.6|2139.9|2133.9|2138.6|2132.6|15
1691048400000|2023-08-03 07:40:00|2138.4|2132.4|2138.9|2132.9|2139.1|2133.1|2137.4|2131.4|19
1691048700000|2023-08-03 07:45:00|2139.1|2133.1|2138.6|2132.6|2139.1|2133.1|2137.6|2131.6|21
1691049000000|2023-08-03 07:50:00|2138.4|2132.4|2139.1|2133.1|2139.9|2133.9|2138.4|2132.4|14
1691049300000|2023-08-03 07:55:00|2139.4|2133.4|2138.9|2132.9|2139.6|2133.6|2138.9|2132.9|9
1691049600000|2023-08-03 08:00:00|2139.1|2133.1|2136.9|2130.9|2139.1|2133.1|2136.9|2130.9|21
1691049900000|2023-08-03 08:05:00|2137.1|2131.1|2140.6|2134.6|2140.6|2134.6|2137.1|2131.1|14
1691050200000|2023-08-03 08:10:00|2140.4|2134.4|2138.1|2132.1|2140.4|2134.4|2137.6|2131.6|20
1691050500000|2023-08-03 08:15:00|2137.9|2131.9|2137.4|2131.4|2138.1|2132.1|2137.4|2131.4|12
1691050800000|2023-08-03 08:20:00|2137.6|2131.6|2136.6|2130.6|2139.1|2133.1|2136.4|2130.4|30
1691051100000|2023-08-03 08:25:00|2136.4|2130.4|2137.6|2131.6|2138.1|2132.1|2135.9|2129.9|25
1691051400000|2023-08-03 08:30:00|2137.4|2131.4|2137.1|2131.1|2138.1|2132.1|2137.1|2131.1|10
1691051700000|2023-08-03 08:35:00|2136.9|2130.9|2137.4|2131.4|2137.4|2131.4|2136.6|2130.6|7
1691052000000|2023-08-03 08:40:00|2137.1|2131.1|2138.1|2132.1|2138.1|2132.1|2136.9|2130.9|11
1691052300000|2023-08-03 08:45:00|2138.4|2132.4|2139.8|2133.8|2140.6|2134.6|2138.1|2132.1|20
1691052600000|2023-08-03 08:50:00|2139.9|2133.9|2140.6|2134.6|2140.6|2134.6|2138.9|2132.9|14
1691052900000|2023-08-03 08:55:00|2140.9|2134.9|2141.9|2135.9|2142.4|2136.4|2140.6|2134.6|22
1691053200000|2023-08-03 09:00:00|2141.6|2135.6|2142.4|2136.4|2142.9|2136.9|2141.1|2135.1|35
1691053500000|2023-08-03 09:05:00|2142.6|2136.6|2142.9|2136.9|2143.4|2137.4|2142.6|2136.6|8
1691053800000|2023-08-03 09:10:00|2143.1|2137.1|2143.9|2137.9|2144.4|2138.4|2142.9|2136.9|16
1691054100000|2023-08-03 09:15:00|2144.1|2138.1|2142.4|2136.4|2144.1|2138.1|2141.1|2135.1|17
1691054400000|2023-08-03 09:20:00|2142.1|2136.1|2141.9|2135.9|2142.4|2136.4|2141.6|2135.6|14
1691054700000|2023-08-03 09:25:00|2141.6|2135.6|2141.4|2135.4|2142.4|2136.4|2141.1|2135.1|12
1691055000000|2023-08-03 09:30:00|2141.6|2135.6|2142.6|2136.6|2143.4|2137.4|2141.6|2135.6|16
1691055300000|2023-08-03 09:35:00|2142.4|2136.4|2142.4|2136.4|2143.6|2137.6|2142.1|2136.1|15
1691055600000|2023-08-03 09:40:00|2142.6|2136.6|2141.6|2135.6|2143.4|2137.4|2141.6|2135.6|17
1691055900000|2023-08-03 09:45:00|2141.4|2135.4|2142.1|2136.1|2142.1|2136.1|2140.9|2134.9|11
1691056200000|2023-08-03 09:50:00|2142.4|2136.4|2143.6|2137.6|2143.6|2137.6|2142.4|2136.4|10
1691056500000|2023-08-03 09:55:00|2143.4|2137.4|2144.4|2138.4|2145.4|2139.4|2143.1|2137.1|15
1691056800000|2023-08-03 10:00:00|2144.1|2138.1|2144.1|2138.1|2144.4|2138.4|2142.4|2136.4|16
1691057100000|2023-08-03 10:05:00|2144.4|2138.4|2144.4|2138.4|2145.1|2139.1|2144.4|2138.4|8
1691057400000|2023-08-03 10:10:00|2144.6|2138.6|2146.6|2140.6|2147.1|2141.1|2144.6|2138.6|24
1691057700000|2023-08-03 10:15:00|2146.4|2140.4|2145.1|2139.1|2146.4|2140.4|2144.4|2138.4|10
1691058000000|2023-08-03 10:20:00|2145.4|2139.4|2145.4|2139.4|2146.4|2140.4|2145.1|2139.1|16
1691058300000|2023-08-03 10:25:00|2145.6|2139.6|2146.1|2140.1|2146.1|2140.1|2145.6|2139.6|5
1691058600000|2023-08-03 10:30:00|2145.9|2139.9|2147.1|2141.1|2148.4|2142.4|2145.9|2139.9|29
1691058900000|2023-08-03 10:35:00|2147.4|2141.4|2147.4|2141.4|2149.5|2143.5|2147.1|2141.1|23
1691059200000|2023-08-03 10:40:00|2147.1|2141.1|2147.9|2141.9|2147.9|2141.9|2146.9|2140.9|11
1691059500000|2023-08-03 10:45:00|2147.6|2141.6|2147.6|2141.6|2147.9|2141.9|2147.1|2141.1|10
1691059800000|2023-08-03 10:50:00|2147.4|2141.4|2146.6|2140.6|2147.6|2141.6|2146.4|2140.4|13
1691060100000|2023-08-03 10:55:00|2146.9|2140.9|2145.4|2139.4|2147.1|2141.1|2144.9|2138.9|27
1691060400000|2023-08-03 11:00:00|2145.1|2139.1|2144.9|2138.9|2145.4|2139.4|2142.9|2136.9|28
1691060700000|2023-08-03 11:05:00|2145.1|2139.1|2146.6|2140.6|2146.9|2140.9|2144.9|2138.9|34
1691061000000|2023-08-03 11:10:00|2146.4|2140.4|2147.6|2141.6|2147.9|2141.9|2146.4|2140.4|14
1691061300000|2023-08-03 11:15:00|2147.9|2141.9|2147.6|2141.6|2149.6|2143.6|2147.6|2141.6|24
1691061600000|2023-08-03 11:20:00|2147.9|2141.9|2147.6|2141.6|2148.4|2142.4|2147.6|2141.6|14
1691061900000|2023-08-03 11:25:00|2147.4|2141.4|2148.4|2142.4|2148.4|2142.4|2147.4|2141.4|7
1691062200000|2023-08-03 11:30:00|2148.6|2142.6|2148.9|2142.9|2148.9|2142.9|2148.4|2142.4|6
1691062500000|2023-08-03 11:35:00|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|2147.9|2141.9|5
1691062800000|2023-08-03 11:40:00|2148.4|2142.4|2148.6|2142.6|2148.6|2142.6|2147.9|2141.9|10
1691063100000|2023-08-03 11:45:00|2148.4|2142.4|2149.6|2143.6|2149.6|2143.6|2148.4|2142.4|6
1691063400000|2023-08-03 11:50:00|2149.4|2143.4|2147.6|2141.6|2149.4|2143.4|2146.3|2140.3|23
1691063700000|2023-08-03 11:55:00|2147.9|2141.9|2145|2139|2148.1|2142.1|2143.9|2137.9|48
1691064000000|2023-08-03 12:00:00|2145.1|2139.1|2147.1|2141.1|2147.1|2141.1|2144|2138|31
1691064300000|2023-08-03 12:05:00|2146.6|2140.6|2146.9|2140.9|2147.1|2141.1|2145.9|2139.9|19
1691064600000|2023-08-03 12:10:00|2147.1|2141.1|2148.6|2142.6|2148.6|2142.6|2147.1|2141.1|18
1691064900000|2023-08-03 12:15:00|2148.9|2142.9|2148.6|2142.6|2150.6|2144.6|2148.6|2142.6|16
1691065200000|2023-08-03 12:20:00|2148.9|2142.9|2150.4|2144.4|2150.4|2144.4|2148.9|2142.9|9
1691065500000|2023-08-03 12:25:00|2150.1|2144.1|2148.9|2142.9|2150.4|2144.4|2148.1|2142.1|28
1691065800000|2023-08-03 12:30:00|2148.4|2142.4|2149.1|2143.1|2150.1|2144.1|2148.1|2142.1|41
1691066100000|2023-08-03 12:35:00|2148.6|2142.6|2153.4|2147.4|2154.4|2148.4|2148.6|2142.6|47
1691066400000|2023-08-03 12:40:00|2153.1|2147.1|2152.9|2146.9|2154.1|2148.1|2152.9|2146.9|28
1691066700000|2023-08-03 12:45:00|2152.6|2146.6|2152.1|2146.1|2153.4|2147.4|2151.4|2145.4|26
1691067000000|2023-08-03 12:50:00|2151.9|2145.9|2151.6|2145.6|2151.9|2145.9|2150.9|2144.9|26
1691067300000|2023-08-03 12:55:00|2151.4|2145.4|2153.6|2147.6|2153.6|2147.6|2151.4|2145.4|21
1691067600000|2023-08-03 13:00:00|2153.9|2147.9|2155|2149|2156.3|2150.3|2153|2147|205
1691067900000|2023-08-03 13:05:00|2154.8|2148.8|2153.1|2147.1|2155|2149|2152.6|2146.6|54
1691068200000|2023-08-03 13:10:00|2152.9|2146.9|2155.9|2149.9|2156.8|2150.8|2152.9|2146.9|38
1691068500000|2023-08-03 13:15:00|2156.1|2150.1|2156.4|2150.4|2156.6|2150.6|2155.9|2149.9|23
1691068800000|2023-08-03 13:20:00|2157.4|2151.4|2156.4|2150.4|2159.4|2153.4|2156.4|2150.4|41
1691069100000|2023-08-03 13:25:00|2156.6|2150.6|2156.6|2150.6|2157.4|2151.4|2155.9|2149.9|16
1691069400000|2023-08-03 13:30:00|2156.4|2150.4|2156.4|2150.4|2157.6|2151.6|2155.9|2149.9|39
1691069700000|2023-08-03 13:35:00|2156.6|2150.6|2157.1|2151.1|2159.4|2153.4|2156.4|2150.4|63
1691070000000|2023-08-03 13:40:00|2157.4|2151.4|2156.6|2150.6|2157.4|2151.4|2155.1|2149.1|24
1691070300000|2023-08-03 13:45:00|2156.4|2150.4|2159.1|2153.1|2159.9|2153.9|2155.4|2149.4|38
1691070600000|2023-08-03 13:50:00|2159.6|2153.6|2161.6|2155.6|2161.9|2155.9|2159.6|2153.6|40
1691070900000|2023-08-03 13:55:00|2161.1|2155.1|2161.9|2155.9|2162.6|2156.6|2160.9|2154.9|19
1691071200000|2023-08-03 14:00:00|2162.1|2156.1|2164.5|2158.5|2165.4|2159.4|2160.6|2154.6|133
1691071500000|2023-08-03 14:05:00|2164.8|2158.8|2163.9|2157.9|2165.6|2159.6|2163.1|2157.1|133
1691071800000|2023-08-03 14:10:00|2164.1|2158.1|2164.1|2158.1|2164.6|2158.6|2161.9|2155.9|68
1691072100000|2023-08-03 14:15:00|2164.4|2158.4|2164.1|2158.1|2166.9|2160.9|2162.6|2156.6|73
1691072400000|2023-08-03 14:20:00|2164.4|2158.4|2166.4|2160.4|2166.9|2160.9|2164.1|2158.1|28
1691072700000|2023-08-03 14:25:00|2166.1|2160.1|2165.9|2159.9|2166.6|2160.6|2165.9|2159.9|24
1691073000000|2023-08-03 14:30:00|2165.6|2159.6|2163.9|2157.9|2166.6|2160.6|2163.1|2157.1|30
1691073300000|2023-08-03 14:35:00|2163.6|2157.6|2164.4|2158.4|2164.6|2158.6|2163.6|2157.6|28
1691073600000|2023-08-03 14:40:00|2164.6|2158.6|2166.1|2160.1|2167.6|2161.6|2164.4|2158.4|34
1691073900000|2023-08-03 14:45:00|2166.4|2160.4|2164.9|2158.9|2166.4|2160.4|2164.4|2158.4|39
1691074200000|2023-08-03 14:50:00|2164.6|2158.6|2164.1|2158.1|2164.9|2158.9|2162.4|2156.4|35
1691074500000|2023-08-03 14:55:00|2163.9|2157.9|2160.4|2154.4|2164.1|2158.1|2159.9|2153.9|53
1691074800000|2023-08-03 15:00:00|2160.1|2154.1|2160.6|2154.6|2162.4|2156.4|2159.9|2153.9|33
1691075100000|2023-08-03 15:05:00|2160.9|2154.9|2163.4|2157.4|2163.9|2157.9|2160.4|2154.4|21
1691075400000|2023-08-03 15:10:00|2163.6|2157.6|2161.1|2155.1|2163.9|2157.9|2161.1|2155.1|36
1691075700000|2023-08-03 15:15:00|2160.9|2154.9|2160.4|2154.4|2162.4|2156.4|2158.6|2152.6|77
1691076000000|2023-08-03 15:20:00|2160.9|2154.9|2161.9|2155.9|2163.9|2157.9|2160.9|2154.9|31
1691076300000|2023-08-03 15:25:00|2161.6|2155.6|2162.4|2156.4|2162.6|2156.6|2160.6|2154.6|14
1691076600000|2023-08-03 15:30:00|2162.6|2156.6|2163.4|2157.4|2165.1|2159.1|2161.9|2155.9|39
1691076900000|2023-08-03 15:35:00|2163.1|2157.1|2158.9|2152.9|2163.1|2157.1|2158.6|2152.6|26
1691077200000|2023-08-03 15:40:00|2159|2153|2157.6|2151.6|2159.3|2153.3|2156.9|2150.9|55
1691077500000|2023-08-03 15:45:00|2156.6|2150.6|2156.1|2150.1|2157.1|2151.1|2155.9|2149.9|18
1691077800000|2023-08-03 15:50:00|2155.6|2149.6|2153.9|2147.9|2155.6|2149.6|2153.6|2147.6|27
1691078100000|2023-08-03 15:55:00|2154.1|2148.1|2155.1|2149.1|2155.4|2149.4|2153.9|2147.9|16
1691078400000|2023-08-03 16:00:00|2155.4|2149.4|2155.6|2149.6|2155.6|2149.6|2155.4|2149.4|4
1691078700000|2023-08-03 16:05:00|2155.9|2149.9|2156.1|2150.1|2157.4|2151.4|2155.9|2149.9|9
1691079300000|2023-08-03 16:15:00|2155.9|2149.9|2155.9|2149.9|2156.1|2150.1|2154.6|2148.6|10
1691079600000|2023-08-03 16:20:00|2156.1|2150.1|2155.6|2149.6|2156.1|2150.1|2155.6|2149.6|3
1691079900000|2023-08-03 16:25:00|2154.9|2148.9|2156.1|2150.1|2156.1|2150.1|2154.6|2148.6|7
1691080200000|2023-08-03 16:30:00|2155.4|2149.4|2154.9|2148.9|2155.4|2149.4|2154.9|2148.9|3
1691080500000|2023-08-03 16:35:00|2154.6|2148.6|2153.6|2147.6|2154.9|2148.9|2153.6|2147.6|7
1691080800000|2023-08-03 16:40:00|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2152.6|2146.6|15
1691081100000|2023-08-03 16:45:00|2154.1|2148.1|2154.9|2148.9|2154.9|2148.9|2153.9|2147.9|11
1691081400000|2023-08-03 16:50:00|2154.6|2148.6|2154.1|2148.1|2154.6|2148.6|2154.1|2148.1|7
1691081700000|2023-08-03 16:55:00|2154.3|2148.3|2153|2147|2154.6|2148.6|2152.6|2146.6|33
1691082000000|2023-08-03 17:00:00|2152.9|2146.9|2153.4|2147.4|2154.3|2148.3|2152.9|2146.9|7
1691082300000|2023-08-03 17:05:00|2153.5|2147.5|2153.4|2147.4|2153.5|2147.5|2153.4|2147.4|2
1691082600000|2023-08-03 17:10:00|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|1
1691082900000|2023-08-03 17:15:00|2153.3|2147.3|2152.5|2146.5|2153.3|2147.3|2152.5|2146.5|2
1691083200000|2023-08-03 17:20:00|2152.4|2146.4|2152.3|2146.3|2152.4|2146.4|2152.3|2146.3|2
1691083500000|2023-08-03 17:25:00|2152.1|2146.1|2152.1|2146.1|2152.1|2146.1|2152.1|2146.1|1
1691084100000|2023-08-03 17:35:00|2152.3|2146.3|2152.3|2146.3|2152.3|2146.3|2152.3|2146.3|1
1691084400000|2023-08-03 17:40:00|2152|2146|2153.3|2147.3|2153.3|2147.3|2151.8|2145.8|5
1691084700000|2023-08-03 17:45:00|2153.4|2147.4|2153.4|2147.4|2153.4|2147.4|2153.4|2147.4|1
1691085000000|2023-08-03 17:50:00|2154|2148|2153.9|2147.9|2154|2148|2153.9|2147.9|2
1691085300000|2023-08-03 17:55:00|2154|2148|2161|2142.3|2162.5|2148|2153.6|2141.1|9
1691107200000|2023-08-04 00:00:00|2154.1|2148.1|2156.4|2150.4|2156.4|2150.4|2154.1|2148.1|6
1691107500000|2023-08-04 00:05:00|2156.1|2150.1|2154.8|2148.8|2156.1|2150.1|2154.8|2148.8|4
1691107800000|2023-08-04 00:10:00|2155|2149|2154.8|2148.8|2155|2149|2154.8|2148.8|2
1691108400000|2023-08-04 00:20:00|2155|2149|2155.3|2149.3|2155.3|2149.3|2155|2149|2
1691109300000|2023-08-04 00:35:00|2155.8|2149.8|2156.8|2150.8|2156.8|2150.8|2155.8|2149.8|4
1691109600000|2023-08-04 00:40:00|2157|2151|2157.3|2151.3|2157.3|2151.3|2157|2151|2
1691109900000|2023-08-04 00:45:00|2157|2151|2157|2151|2157|2151|2157|2151|1
1691110200000|2023-08-04 00:50:00|2157.3|2151.3|2157|2151|2157.3|2151.3|2157|2151|2
1691110800000|2023-08-04 01:00:00|2157.3|2151.3|2161.3|2155.3|2161.5|2155.5|2157|2151|74
1691111100000|2023-08-04 01:05:00|2161.5|2155.5|2161.3|2155.3|2161.9|2155.9|2160.8|2154.8|45
1691111400000|2023-08-04 01:10:00|2161.5|2155.5|2160.8|2154.8|2162|2156|2160.5|2154.5|14
1691111700000|2023-08-04 01:15:00|2161|2155|2161.5|2155.5|2161.8|2155.8|2160.5|2154.5|43
1691112000000|2023-08-04 01:20:00|2161.8|2155.8|2161|2155|2162|2156|2161|2155|21
1691112300000|2023-08-04 01:25:00|2161.3|2155.3|2160.8|2154.8|2161.3|2155.3|2160.8|2154.8|9
1691112600000|2023-08-04 01:30:00|2161|2155|2161|2155|2161.3|2155.3|2160.8|2154.8|17
1691112900000|2023-08-04 01:35:00|2160.8|2154.8|2160.3|2154.3|2160.8|2154.8|2160.3|2154.3|3
1691113200000|2023-08-04 01:40:00|2160|2154|2159.5|2153.5|2160.3|2154.3|2159.5|2153.5|9
1691113500000|2023-08-04 01:45:00|2159.3|2153.3|2158.5|2152.5|2159.5|2153.5|2158.3|2152.3|6
1691113800000|2023-08-04 01:50:00|2158.8|2152.8|2157|2151|2158.8|2152.8|2157|2151|8
1691114100000|2023-08-04 01:55:00|2157.3|2151.3|2157|2151|2158.3|2152.3|2157|2151|8
1691114400000|2023-08-04 02:00:00|2157.5|2151.5|2156.5|2150.5|2158.3|2152.3|2156.5|2150.5|13
1691114700000|2023-08-04 02:05:00|2156.3|2150.3|2154.3|2148.3|2156.8|2150.8|2154.3|2148.3|13
1691115000000|2023-08-04 02:10:00|2154.5|2148.5|2156.5|2150.5|2156.5|2150.5|2154.5|2148.5|15
1691115300000|2023-08-04 02:15:00|2156.8|2150.8|2156.8|2150.8|2157|2151|2156.8|2150.8|3
1691115900000|2023-08-04 02:25:00|2156.5|2150.5|2156|2150|2156.5|2150.5|2155.8|2149.8|6
1691116200000|2023-08-04 02:30:00|2155.8|2149.8|2155.8|2149.8|2157.3|2151.3|2155.8|2149.8|42
1691116500000|2023-08-04 02:35:00|2156|2150|2153.8|2147.8|2156.3|2150.3|2153.3|2147.3|69
1691116800000|2023-08-04 02:40:00|2153.5|2147.5|2152.5|2146.5|2154.3|2148.3|2152|2146|29
1691117100000|2023-08-04 02:45:00|2152.8|2146.8|2151.5|2145.5|2153.3|2147.3|2151.5|2145.5|21
1691117400000|2023-08-04 02:50:00|2151.8|2145.8|2152|2146|2152.8|2146.8|2151.8|2145.8|9
1691117700000|2023-08-04 02:55:00|2152.3|2146.3|2151.8|2145.8|2152.3|2146.3|2151.5|2145.5|5
1691118000000|2023-08-04 03:00:00|2151.5|2145.5|2151.5|2145.5|2152|2146|2151.5|2145.5|5
1691118300000|2023-08-04 03:05:00|2151.8|2145.8|2152|2146|2152.3|2146.3|2151.8|2145.8|8
1691118600000|2023-08-04 03:10:00|2151.8|2145.8|2152|2146|2152.3|2146.3|2151.8|2145.8|6
1691118900000|2023-08-04 03:15:00|2151.8|2145.8|2152.3|2146.3|2152.3|2146.3|2151.5|2145.5|5
1691119800000|2023-08-04 03:30:00|2152.5|2146.5|2152.5|2146.5|2153.3|2147.3|2152.5|2146.5|5
1691120100000|2023-08-04 03:35:00|2152.8|2146.8|2153.3|2147.3|2153.3|2147.3|2152.8|2146.8|2
1691120400000|2023-08-04 03:40:00|2153.5|2147.5|2153.3|2147.3|2153.5|2147.5|2153.3|2147.3|2
1691120700000|2023-08-04 03:45:00|2153.5|2147.5|2153.8|2147.8|2153.8|2147.8|2153.5|2147.5|2
1691121000000|2023-08-04 03:50:00|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|1
1691121300000|2023-08-04 03:55:00|2153.8|2147.8|2153.3|2147.3|2153.8|2147.8|2153.3|2147.3|3
1691121900000|2023-08-04 04:05:00|2153.5|2147.5|2153.3|2147.3|2153.5|2147.5|2153.3|2147.3|2
1691122500000|2023-08-04 04:15:00|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|2153.3|2147.3|3
1691123100000|2023-08-04 04:25:00|2153.3|2147.3|2153|2147|2153.3|2147.3|2153|2147|2
1691123700000|2023-08-04 04:35:00|2153.3|2147.3|2154|2148|2154|2148|2153.3|2147.3|6
1691124600000|2023-08-04 04:50:00|2154.3|2148.3|2154|2148|2154.3|2148.3|2154|2148|2
1691125200000|2023-08-04 05:00:00|2154.3|2148.3|2152|2146|2154.3|2148.3|2152|2146|5
1691125500000|2023-08-04 05:05:00|2152.3|2146.3|2152.5|2146.5|2152.5|2146.5|2152.3|2146.3|2
1691125800000|2023-08-04 05:10:00|2152.8|2146.8|2153.8|2147.8|2154.8|2148.8|2152.8|2146.8|9
1691126100000|2023-08-04 05:15:00|2154|2148|2155.3|2149.3|2155.3|2149.3|2154|2148|4
1691126400000|2023-08-04 05:20:00|2155|2149|2155|2149|2155|2149|2155|2149|1
1691126700000|2023-08-04 05:25:00|2154.5|2148.5|2155.3|2149.3|2155.3|2149.3|2154.5|2148.5|3
1691127000000|2023-08-04 05:30:00|2155.5|2149.5|2153|2147|2156|2150|2153|2147|13
1691127300000|2023-08-04 05:35:00|2152.8|2146.8|2153|2147|2153|2147|2152.5|2146.5|4
1691127600000|2023-08-04 05:40:00|2152.8|2146.8|2154|2148|2154|2148|2152.5|2146.5|12
1691127900000|2023-08-04 05:45:00|2154.3|2148.3|2154.8|2148.8|2154.8|2148.8|2153.8|2147.8|11
1691128200000|2023-08-04 05:50:00|2155|2149|2155|2149|2155.5|2149.5|2155|2149|3
1691128500000|2023-08-04 05:55:00|2154.8|2148.8|2152.5|2146.5|2154.8|2148.8|2152|2146|16
1691128800000|2023-08-04 06:00:00|2152.8|2146.8|2152.5|2146.5|2154|2148|2152.5|2146.5|26
1691129100000|2023-08-04 06:05:00|2152.3|2146.3|2151.5|2145.5|2152.8|2146.8|2151.5|2145.5|9
1691129400000|2023-08-04 06:10:00|2151.3|2145.3|2151.5|2145.5|2152|2146|2150.8|2144.8|15
1691129700000|2023-08-04 06:15:00|2151.8|2145.8|2151.8|2145.8|2152.8|2146.8|2151.5|2145.5|18
1691130000000|2023-08-04 06:20:00|2152.3|2146.3|2152.5|2146.5|2152.5|2146.5|2152.3|2146.3|2
1691130300000|2023-08-04 06:25:00|2152.3|2146.3|2151.5|2145.5|2152.5|2146.5|2151.5|2145.5|22
1691130600000|2023-08-04 06:30:00|2151.8|2145.8|2151.8|2145.8|2152.3|2146.3|2151.3|2145.3|10
1691130900000|2023-08-04 06:35:00|2151.5|2145.5|2152.3|2146.3|2152.3|2146.3|2151.5|2145.5|12
1691131200000|2023-08-04 06:40:00|2152|2146|2151.5|2145.5|2152|2146|2151.5|2145.5|13
1691131500000|2023-08-04 06:45:00|2151.8|2145.8|2151.8|2145.8|2152.3|2146.3|2151.8|2145.8|5
1691131800000|2023-08-04 06:50:00|2152|2146|2151.5|2145.5|2152.3|2146.3|2151.3|2145.3|11
1691132100000|2023-08-04 06:55:00|2151.4|2145.4|2151.4|2145.4|2151.6|2145.6|2150.1|2144.1|20
1691132400000|2023-08-04 07:00:00|2151.1|2145.1|2149.4|2143.4|2151.1|2145.1|2149.1|2143.1|14
1691132700000|2023-08-04 07:05:00|2149.6|2143.6|2149.4|2143.4|2151.9|2145.9|2149.4|2143.4|31
1691133000000|2023-08-04 07:10:00|2149.6|2143.6|2150.4|2144.4|2150.9|2144.9|2149.6|2143.6|14
1691133300000|2023-08-04 07:15:00|2150.1|2144.1|2150.6|2144.6|2150.9|2144.9|2149.6|2143.6|14
1691133600000|2023-08-04 07:20:00|2150.9|2144.9|2151.1|2145.1|2151.6|2145.6|2150.9|2144.9|8
1691133900000|2023-08-04 07:25:00|2150.9|2144.9|2149.6|2143.6|2151.4|2145.4|2149.6|2143.6|12
1691134200000|2023-08-04 07:30:00|2149.9|2143.9|2151.1|2145.1|2151.6|2145.6|2149.4|2143.4|24
1691134500000|2023-08-04 07:35:00|2151.4|2145.4|2149.1|2143.1|2151.6|2145.6|2149.1|2143.1|24
1691134800000|2023-08-04 07:40:00|2149.4|2143.4|2148.6|2142.6|2150.4|2144.4|2148.6|2142.6|18
1691135100000|2023-08-04 07:45:00|2148.4|2142.4|2149.1|2143.1|2149.1|2143.1|2147.4|2141.4|15
1691135400000|2023-08-04 07:50:00|2148.9|2142.9|2147.1|2141.1|2148.9|2142.9|2146.9|2140.9|10
1691135700000|2023-08-04 07:55:00|2147.4|2141.4|2144.4|2138.4|2147.4|2141.4|2144.4|2138.4|18
1691136000000|2023-08-04 08:00:00|2144.6|2138.6|2144.9|2138.9|2145.4|2139.4|2143.9|2137.9|22
1691136300000|2023-08-04 08:05:00|2145.1|2139.1|2145.1|2139.1|2145.6|2139.6|2144.1|2138.1|11
1691136600000|2023-08-04 08:10:00|2144.9|2138.9|2145.6|2139.6|2145.6|2139.6|2143.9|2137.9|16
1691136900000|2023-08-04 08:15:00|2145.9|2139.9|2145.9|2139.9|2146.9|2140.9|2145.9|2139.9|20
1691137200000|2023-08-04 08:20:00|2146.1|2140.1|2149.1|2143.1|2149.4|2143.4|2145.9|2139.9|18
1691137500000|2023-08-04 08:25:00|2148.9|2142.9|2148.4|2142.4|2149.4|2143.4|2147.4|2141.4|39
1691137800000|2023-08-04 08:30:00|2148.6|2142.6|2146.9|2140.9|2148.6|2142.6|2145.4|2139.4|37
1691138100000|2023-08-04 08:35:00|2147.1|2141.1|2146.4|2140.4|2147.1|2141.1|2145.9|2139.9|26
1691138400000|2023-08-04 08:40:00|2146.9|2140.9|2145.6|2139.6|2146.9|2140.9|2145.1|2139.1|19
1691138700000|2023-08-04 08:45:00|2145.4|2139.4|2145.4|2139.4|2146.4|2140.4|2145.1|2139.1|15
1691139000000|2023-08-04 08:50:00|2145.1|2139.1|2145.1|2139.1|2146.1|2140.1|2145.1|2139.1|12
1691139300000|2023-08-04 08:55:00|2145.4|2139.4|2144.6|2138.6|2145.6|2139.6|2144.1|2138.1|9
1691139600000|2023-08-04 09:00:00|2144.4|2138.4|2143.6|2137.6|2144.6|2138.6|2143.4|2137.4|23
1691139900000|2023-08-04 09:05:00|2143.9|2137.9|2143.4|2137.4|2143.9|2137.9|2141.1|2135.1|36
1691140200000|2023-08-04 09:10:00|2143.1|2137.1|2142.6|2136.6|2143.1|2137.1|2142.6|2136.6|8
1691140500000|2023-08-04 09:15:00|2142.9|2136.9|2143.4|2137.4|2143.6|2137.6|2142.6|2136.6|14
1691140800000|2023-08-04 09:20:00|2143.1|2137.1|2142.9|2136.9|2143.1|2137.1|2142.4|2136.4|16
1691141100000|2023-08-04 09:25:00|2143.1|2137.1|2143.1|2137.1|2144.1|2138.1|2143.1|2137.1|11
1691141400000|2023-08-04 09:30:00|2142.9|2136.9|2143.9|2137.9|2143.9|2137.9|2141.4|2135.4|19
1691141700000|2023-08-04 09:35:00|2144.1|2138.1|2145.6|2139.6|2146.4|2140.4|2144.1|2138.1|23
1691142000000|2023-08-04 09:40:00|2145.9|2139.9|2144.8|2138.8|2146.4|2140.4|2143.9|2137.9|31
1691142300000|2023-08-04 09:45:00|2144.9|2138.9|2144.4|2138.4|2146.1|2140.1|2143.9|2137.9|19
1691142600000|2023-08-04 09:50:00|2144.1|2138.1|2144.1|2138.1|2144.9|2138.9|2143.9|2137.9|15
1691142900000|2023-08-04 09:55:00|2143.9|2137.9|2143.1|2137.1|2143.9|2137.9|2142.4|2136.4|14
1691143200000|2023-08-04 10:00:00|2143.4|2137.4|2142.1|2136.1|2143.4|2137.4|2141.4|2135.4|14
1691143500000|2023-08-04 10:05:00|2142.4|2136.4|2142.9|2136.9|2143.1|2137.1|2142.1|2136.1|14
1691143800000|2023-08-04 10:10:00|2143.1|2137.1|2142.4|2136.4|2143.4|2137.4|2142.4|2136.4|6
1691144100000|2023-08-04 10:15:00|2142.1|2136.1|2141.4|2135.4|2142.1|2136.1|2141.4|2135.4|13
1691144400000|2023-08-04 10:20:00|2141.6|2135.6|2142.9|2136.9|2143.4|2137.4|2141.4|2135.4|20
1691144700000|2023-08-04 10:25:00|2142.6|2136.6|2140.9|2134.9|2142.6|2136.6|2140.9|2134.9|16
1691145000000|2023-08-04 10:30:00|2140.6|2134.6|2139.4|2133.4|2141.1|2135.1|2139.4|2133.4|18
1691145300000|2023-08-04 10:35:00|2139.1|2133.1|2138.6|2132.6|2139.4|2133.4|2138.4|2132.4|12
1691145600000|2023-08-04 10:40:00|2138.4|2132.4|2139.9|2133.9|2140.8|2134.8|2138.4|2132.4|24
1691145900000|2023-08-04 10:45:00|2139.6|2133.6|2139.6|2133.6|2139.9|2133.9|2138.4|2132.4|18
1691146200000|2023-08-04 10:50:00|2139.4|2133.4|2139.6|2133.6|2140.9|2134.9|2139.4|2133.4|16
1691146500000|2023-08-04 10:55:00|2139.9|2133.9|2140.4|2134.4|2140.4|2134.4|2139.6|2133.6|10
1691146800000|2023-08-04 11:00:00|2140.9|2134.9|2144.8|2138.8|2144.8|2138.8|2140.4|2134.4|25
1691147100000|2023-08-04 11:05:00|2144.5|2138.5|2141.6|2135.6|2144.5|2138.5|2141.6|2135.6|26
1691147400000|2023-08-04 11:10:00|2141.9|2135.9|2141.1|2135.1|2142.4|2136.4|2140.9|2134.9|12
1691147700000|2023-08-04 11:15:00|2140.9|2134.9|2140.6|2134.6|2143.1|2137.1|2140.4|2134.4|25
1691148000000|2023-08-04 11:20:00|2140.4|2134.4|2141.9|2135.9|2142.1|2136.1|2140.4|2134.4|11
1691148300000|2023-08-04 11:25:00|2141.6|2135.6|2140.4|2134.4|2141.9|2135.9|2140.4|2134.4|10
1691148600000|2023-08-04 11:30:00|2140.6|2134.6|2140.6|2134.6|2141.6|2135.6|2140.6|2134.6|16
1691148900000|2023-08-04 11:35:00|2140.9|2134.9|2143.4|2137.4|2143.4|2137.4|2140.6|2134.6|13
1691149200000|2023-08-04 11:40:00|2143.3|2137.3|2140.4|2134.4|2143.9|2137.9|2139.6|2133.6|23
1691149500000|2023-08-04 11:45:00|2140.1|2134.1|2138.1|2132.1|2140.1|2134.1|2137.4|2131.4|14
1691149800000|2023-08-04 11:50:00|2138.4|2132.4|2140.1|2134.1|2140.9|2134.9|2138.4|2132.4|21
1691150100000|2023-08-04 11:55:00|2140.4|2134.4|2142.9|2136.9|2142.9|2136.9|2140.1|2134.1|16
1691150400000|2023-08-04 12:00:00|2143.1|2137.1|2140.9|2134.9|2143.4|2137.4|2140.6|2134.6|18
1691150700000|2023-08-04 12:05:00|2140.6|2134.6|2140.6|2134.6|2140.9|2134.9|2140.4|2134.4|7
1691151000000|2023-08-04 12:10:00|2140.4|2134.4|2138.6|2132.6|2140.4|2134.4|2138.4|2132.4|10
1691151300000|2023-08-04 12:15:00|2138.4|2132.4|2139.4|2133.4|2139.4|2133.4|2137.3|2131.3|22
1691151600000|2023-08-04 12:20:00|2139.6|2133.6|2142.3|2136.3|2142.3|2136.3|2139.6|2133.6|18
1691151900000|2023-08-04 12:25:00|2142.1|2136.1|2140.1|2134.1|2143.3|2137.3|2139|2133|23
1691152200000|2023-08-04 12:30:00|2140.6|2134.6|2143.8|2137.8|2146.4|2140.4|2140.1|2134.1|60
1691152500000|2023-08-04 12:35:00|2143.9|2137.9|2143.4|2137.4|2143.9|2137.9|2141.4|2135.4|41
1691152800000|2023-08-04 12:40:00|2143.1|2137.1|2146.4|2140.4|2147.1|2141.1|2143.1|2137.1|58
1691153100000|2023-08-04 12:45:00|2146.6|2140.6|2147.6|2141.6|2149.4|2143.4|2146.6|2140.6|32
1691153400000|2023-08-04 12:50:00|2147.4|2141.4|2146.9|2140.9|2148.1|2142.1|2145.9|2139.9|35
1691153700000|2023-08-04 12:55:00|2147.1|2141.1|2144.4|2138.4|2147.6|2141.6|2144.1|2138.1|29
1691154000000|2023-08-04 13:00:00|2144.1|2138.1|2141.9|2135.9|2144.9|2138.9|2140.8|2134.8|81
1691154300000|2023-08-04 13:05:00|2141.6|2135.6|2141.4|2135.4|2142.6|2136.6|2140.6|2134.6|30
1691154600000|2023-08-04 13:10:00|2141.1|2135.1|2136.4|2130.4|2141.1|2135.1|2135.1|2129.1|68
1691154900000|2023-08-04 13:15:00|2136.9|2130.9|2136.6|2130.6|2138.6|2132.6|2135.9|2129.9|37
1691155200000|2023-08-04 13:20:00|2136.4|2130.4|2138.4|2132.4|2138.9|2132.9|2136.4|2130.4|35
1691155500000|2023-08-04 13:25:00|2138.6|2132.6|2137.1|2131.1|2138.6|2132.6|2135.9|2129.9|30
1691155800000|2023-08-04 13:30:00|2136.9|2130.9|2137.9|2131.9|2139.1|2133.1|2136.6|2130.6|26
1691156100000|2023-08-04 13:35:00|2138.1|2132.1|2138.4|2132.4|2139.6|2133.6|2138.1|2132.1|17
1691156400000|2023-08-04 13:40:00|2138.6|2132.6|2137.9|2131.9|2139.1|2133.1|2137.6|2131.6|15
1691156700000|2023-08-04 13:45:00|2138.1|2132.1|2139.9|2133.9|2139.9|2133.9|2137.6|2131.6|18
1691157000000|2023-08-04 13:50:00|2140.1|2134.1|2138.9|2132.9|2140.6|2134.6|2138.9|2132.9|15
1691157300000|2023-08-04 13:55:00|2139.1|2133.1|2138.6|2132.6|2139.4|2133.4|2138.6|2132.6|19
1691157600000|2023-08-04 14:00:00|2138.4|2132.4|2137.9|2131.9|2138.6|2132.6|2137.6|2131.6|15
1691157900000|2023-08-04 14:05:00|2138.1|2132.1|2136.4|2130.4|2138.4|2132.4|2136.4|2130.4|17
1691158200000|2023-08-04 14:10:00|2136.6|2130.6|2137.9|2131.9|2139.6|2133.6|2136.4|2130.4|33
1691158500000|2023-08-04 14:15:00|2138.1|2132.1|2139.1|2133.1|2139.4|2133.4|2138.1|2132.1|20
1691158800000|2023-08-04 14:20:00|2139.4|2133.4|2139.1|2133.1|2139.4|2133.4|2138.6|2132.6|5
1691159100000|2023-08-04 14:25:00|2138.9|2132.9|2140.1|2134.1|2140.1|2134.1|2138.4|2132.4|21
1691159400000|2023-08-04 14:30:00|2139.9|2133.9|2140.6|2134.6|2141.4|2135.4|2139.6|2133.6|35
1691159700000|2023-08-04 14:35:00|2140.4|2134.4|2137.6|2131.6|2140.4|2134.4|2137.4|2131.4|24
1691160000000|2023-08-04 14:40:00|2136.9|2130.9|2137.4|2131.4|2138.4|2132.4|2136.1|2130.1|27
1691160300000|2023-08-04 14:45:00|2137.1|2131.1|2140.6|2134.6|2141.6|2135.6|2137.1|2131.1|36
1691160600000|2023-08-04 14:50:00|2140.1|2134.1|2141.6|2135.6|2143.4|2137.4|2139.9|2133.9|42
1691160900000|2023-08-04 14:55:00|2141.9|2135.9|2137.9|2131.9|2142.1|2136.1|2137.9|2131.9|41
1691161200000|2023-08-04 15:00:00|2138.1|2132.1|2132.8|2126.8|2138.6|2132.6|2130.3|2124.3|86
1691161500000|2023-08-04 15:05:00|2132.4|2126.4|2132.1|2126.1|2132.4|2126.4|2130.4|2124.4|37
1691161800000|2023-08-04 15:10:00|2130.9|2124.9|2135.6|2129.6|2136.9|2130.9|2129.9|2123.9|47
1691162100000|2023-08-04 15:15:00|2135.9|2129.9|2131.9|2125.9|2135.9|2129.9|2128.9|2122.9|129
1691162400000|2023-08-04 15:20:00|2132.1|2126.1|2132.6|2126.6|2132.9|2126.9|2131.3|2125.3|34
1691162700000|2023-08-04 15:25:00|2132.4|2126.4|2133.4|2127.4|2133.4|2127.4|2131.9|2125.9|6
1691163000000|2023-08-04 15:30:00|2133.6|2127.6|2135.6|2129.6|2135.9|2129.9|2133.4|2127.4|28
1691163300000|2023-08-04 15:35:00|2135.9|2129.9|2137.6|2131.6|2138.6|2132.6|2135.9|2129.9|28
1691163600000|2023-08-04 15:40:00|2137.9|2131.9|2137.6|2131.6|2138.4|2132.4|2137.4|2131.4|14
1691163900000|2023-08-04 15:45:00|2137.9|2131.9|2139.1|2133.1|2139.9|2133.9|2137.9|2131.9|18
1691164200000|2023-08-04 15:50:00|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2138.6|2132.6|15
1691164500000|2023-08-04 15:55:00|2139.9|2133.9|2139.4|2133.4|2140.4|2134.4|2138.4|2132.4|12
1691164800000|2023-08-04 16:00:00|2139.1|2133.1|2140.1|2134.1|2140.4|2134.4|2139.1|2133.1|4
1691165100000|2023-08-04 16:05:00|2141.1|2135.1|2140.6|2134.6|2141.4|2135.4|2139.9|2133.9|11
1691165400000|2023-08-04 16:10:00|2140.4|2134.4|2140.4|2134.4|2140.6|2134.6|2140.1|2134.1|13
1691165700000|2023-08-04 16:15:00|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|1
1691166000000|2023-08-04 16:20:00|2140.4|2134.4|2140.1|2134.1|2140.4|2134.4|2140.1|2134.1|2
1691166300000|2023-08-04 16:25:00|2140.4|2134.4|2140.9|2134.9|2142.1|2136.1|2140.4|2134.4|11
1691166600000|2023-08-04 16:30:00|2140.6|2134.6|2139.6|2133.6|2140.9|2134.9|2139.6|2133.6|6
1691166900000|2023-08-04 16:35:00|2139.9|2133.9|2139.6|2133.6|2139.9|2133.9|2139.6|2133.6|4
1691167200000|2023-08-04 16:40:00|2139.4|2133.4|2139.1|2133.1|2139.4|2133.4|2138.9|2132.9|6
1691167500000|2023-08-04 16:45:00|2138.9|2132.9|2139.1|2133.1|2139.4|2133.4|2138.9|2132.9|4
1691167800000|2023-08-04 16:50:00|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|1
1691168100000|2023-08-04 16:55:00|2138.6|2132.6|2139.8|2133.8|2139.8|2133.8|2138.6|2132.6|13
1691168400000|2023-08-04 17:00:00|2139.6|2133.6|2139|2133|2139.6|2133.6|2139|2133|2
1691168700000|2023-08-04 17:05:00|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|1
1691169000000|2023-08-04 17:10:00|2138.9|2132.9|2138.9|2132.9|2139.5|2133.5|2138.9|2132.9|7
1691169300000|2023-08-04 17:15:00|2138.8|2132.8|2138.8|2132.8|2139|2133|2138.8|2132.8|3
1691170200000|2023-08-04 17:30:00|2138.9|2132.9|2139|2133|2139|2133|2138.8|2132.8|4
1691170500000|2023-08-04 17:35:00|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|1
1691170800000|2023-08-04 17:40:00|2138.5|2132.5|2139.3|2133.3|2139.3|2133.3|2138.5|2132.5|3
1691171100000|2023-08-04 17:45:00|2139.1|2133.1|2139.5|2133.5|2139.5|2133.5|2139.1|2133.1|4
1691171400000|2023-08-04 17:50:00|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1691171700000|2023-08-04 17:55:00|2139.6|2133.6|2145.8|2127|2146.3|2134|2139.6|2125.5|7
1691366400000|2023-08-07 00:00:00|2135.6|2129.6|2135.8|2129.8|2135.8|2129.8|2135.6|2129.6|2
1691366700000|2023-08-07 00:05:00|2135.5|2129.5|2135.3|2129.3|2136.1|2130.1|2135.1|2129.1|7
1691367000000|2023-08-07 00:10:00|2135|2129|2135|2129|2135|2129|2135|2129|1
1691367300000|2023-08-07 00:15:00|2135.3|2129.3|2136.6|2130.6|2136.6|2130.6|2135.3|2129.3|5
1691367600000|2023-08-07 00:20:00|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|1
1691370000000|2023-08-07 01:00:00|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.5|2130.5|3
1691370300000|2023-08-07 01:05:00|2136.5|2130.5|2135.9|2129.9|2136.5|2130.5|2135.8|2129.8|6
1691370600000|2023-08-07 01:10:00|2136|2130|2136|2130|2136|2130|2136|2130|1
1691371200000|2023-08-07 01:20:00|2136.3|2130.3|2136|2130|2136.3|2130.3|2136|2130|2
1691371500000|2023-08-07 01:25:00|2135.8|2129.8|2135.8|2129.8|2135.8|2129.8|2135.5|2129.5|3
1691371800000|2023-08-07 01:30:00|2135.5|2129.5|2134.8|2128.8|2135.5|2129.5|2134.8|2128.8|3
1691372100000|2023-08-07 01:35:00|2135|2129|2136|2130|2136.4|2130.4|2135|2129|7
1691372400000|2023-08-07 01:40:00|2136.3|2130.3|2136|2130|2136.3|2130.3|2136|2130|2
1691372700000|2023-08-07 01:45:00|2135.8|2129.8|2136|2130|2136|2130|2135.8|2129.8|2
1691373000000|2023-08-07 01:50:00|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|1
1691373600000|2023-08-07 02:00:00|2136|2130|2135.3|2129.3|2136|2130|2135.3|2129.3|4
1691373900000|2023-08-07 02:05:00|2135.5|2129.5|2137.5|2131.5|2137.5|2131.5|2135.5|2129.5|20
1691374200000|2023-08-07 02:10:00|2137.8|2131.8|2136.3|2130.3|2138|2132|2136|2130|14
1691374500000|2023-08-07 02:15:00|2136.5|2130.5|2137.5|2131.5|2137.5|2131.5|2135.1|2129.1|21
1691374800000|2023-08-07 02:20:00|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|1
1691375100000|2023-08-07 02:25:00|2137|2131|2137.3|2131.3|2137.3|2131.3|2136.5|2130.5|8
1691375400000|2023-08-07 02:30:00|2137|2131|2136.5|2130.5|2137|2131|2136.3|2130.3|15
1691375700000|2023-08-07 02:35:00|2136.3|2130.3|2136.5|2130.5|2136.5|2130.5|2136.3|2130.3|2
1691376000000|2023-08-07 02:40:00|2136.3|2130.3|2135.8|2129.8|2136.5|2130.5|2135.8|2129.8|9
1691376300000|2023-08-07 02:45:00|2136|2130|2136.5|2130.5|2136.5|2130.5|2135.8|2129.8|18
1691376600000|2023-08-07 02:50:00|2136.3|2130.3|2136.4|2130.4|2137.3|2131.3|2135.8|2129.8|8
1691377200000|2023-08-07 03:00:00|2136.5|2130.5|2134.3|2128.3|2136.5|2130.5|2133.8|2127.8|13
1691377500000|2023-08-07 03:05:00|2133.8|2127.8|2135.4|2129.4|2135.4|2129.4|2133.5|2127.5|5
1691377800000|2023-08-07 03:10:00|2135.5|2129.5|2136.8|2130.8|2136.8|2130.8|2135.5|2129.5|6
1691378100000|2023-08-07 03:15:00|2136.5|2130.5|2136|2130|2136.5|2130.5|2136|2130|3
1691378400000|2023-08-07 03:20:00|2136.3|2130.3|2136|2130|2136.3|2130.3|2136|2130|2
1691378700000|2023-08-07 03:25:00|2135.8|2129.8|2135|2129|2135.8|2129.8|2135|2129|3
1691379000000|2023-08-07 03:30:00|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|1
1691383200000|2023-08-07 04:40:00|2134.7|2128.7|2132.5|2126.5|2134.7|2128.7|2132.5|2126.5|8
1691383500000|2023-08-07 04:45:00|2132.6|2126.6|2134.7|2128.7|2134.7|2128.7|2132.6|2126.6|6
1691383800000|2023-08-07 04:50:00|2135|2129|2133.7|2127.7|2135.2|2129.2|2133.7|2127.7|8
1691384100000|2023-08-07 04:55:00|2133.5|2127.5|2132|2126|2133.5|2127.5|2131.2|2125.2|8
1691384400000|2023-08-07 05:00:00|2132.5|2126.5|2132.7|2126.7|2132.7|2126.7|2132.5|2126.5|2
1691384700000|2023-08-07 05:05:00|2133|2127|2133.5|2127.5|2133.7|2127.7|2133|2127|11
1691385000000|2023-08-07 05:10:00|2133.2|2127.2|2133.5|2127.5|2133.7|2127.7|2133.2|2127.2|4
1691385300000|2023-08-07 05:15:00|2133.7|2127.7|2133.7|2127.7|2133.7|2127.7|2133.5|2127.5|3
1691385600000|2023-08-07 05:20:00|2133.5|2127.5|2133.5|2127.5|2133.7|2127.7|2133.5|2127.5|5
1691385900000|2023-08-07 05:25:00|2133.7|2127.7|2133.7|2127.7|2133.7|2127.7|2133.5|2127.5|3
1691386200000|2023-08-07 05:30:00|2133.5|2127.5|2133|2127|2133.7|2127.7|2133|2127|13
1691386500000|2023-08-07 05:35:00|2133.2|2127.2|2133.5|2127.5|2133.7|2127.7|2133|2127|6
1691386800000|2023-08-07 05:40:00|2133.7|2127.7|2133.7|2127.7|2133.7|2127.7|2133.5|2127.5|5
1691387100000|2023-08-07 05:45:00|2133.5|2127.5|2133.5|2127.5|2133.7|2127.7|2133|2127|9
1691387400000|2023-08-07 05:50:00|2133.7|2127.7|2132.5|2126.5|2134.2|2128.2|2132.2|2126.2|8
1691387700000|2023-08-07 05:55:00|2132.7|2126.7|2132.5|2126.5|2132.7|2126.7|2132.2|2126.2|3
1691388000000|2023-08-07 06:00:00|2132.2|2126.2|2132.5|2126.5|2133|2127|2132.2|2126.2|6
1691388300000|2023-08-07 06:05:00|2132.2|2126.2|2133.7|2127.7|2133.7|2127.7|2131.7|2125.7|19
1691388600000|2023-08-07 06:10:00|2134|2128|2135|2129|2135|2129|2133.5|2127.5|8
1691388900000|2023-08-07 06:15:00|2134.7|2128.7|2134.7|2128.7|2134.7|2128.7|2133.7|2127.7|10
1691389200000|2023-08-07 06:20:00|2135|2129|2135|2129|2135.2|2129.2|2135|2129|3
1691389500000|2023-08-07 06:25:00|2134.7|2128.7|2135.5|2129.5|2135.7|2129.7|2134.7|2128.7|13
1691389800000|2023-08-07 06:30:00|2135.2|2129.2|2135.7|2129.7|2136|2130|2134.7|2128.7|15
1691390100000|2023-08-07 06:35:00|2136|2130|2137|2131|2137.5|2131.5|2135.7|2129.7|22
1691390400000|2023-08-07 06:40:00|2137.2|2131.2|2141.5|2135.5|2142.2|2136.2|2137.2|2131.2|25
1691390700000|2023-08-07 06:45:00|2141.2|2135.2|2140.7|2134.7|2141.5|2135.5|2140.7|2134.7|7
1691391000000|2023-08-07 06:50:00|2141|2135|2141.5|2135.5|2141.5|2135.5|2141|2135|3
1691391300000|2023-08-07 06:55:00|2141.4|2135.4|2140|2134|2141.5|2135.5|2139.1|2133.1|25
1691391600000|2023-08-07 07:00:00|2140.1|2134.1|2150.5|2144.5|2150.5|2144.5|2140.1|2134.1|64
1691391900000|2023-08-07 07:05:00|2150.4|2144.4|2148|2142|2150.4|2144.4|2147.6|2141.6|48
1691392200000|2023-08-07 07:10:00|2148.1|2142.1|2150.2|2144.2|2150.2|2144.2|2148|2142|26
1691392500000|2023-08-07 07:15:00|2150.1|2144.1|2152|2146|2152|2146|2149.5|2143.5|23
1691392800000|2023-08-07 07:20:00|2152.1|2146.1|2152.5|2146.5|2152.7|2146.7|2151.7|2145.7|14
1691393100000|2023-08-07 07:25:00|2152.4|2146.4|2150.4|2144.4|2152.4|2146.4|2149.5|2143.5|19
1691393400000|2023-08-07 07:30:00|2150.1|2144.1|2149.5|2143.5|2150.4|2144.4|2149.5|2143.5|16
1691393700000|2023-08-07 07:35:00|2148.5|2142.5|2149|2143|2149.4|2143.4|2147.1|2141.1|28
1691394000000|2023-08-07 07:40:00|2148.7|2142.7|2149.5|2143.5|2149.5|2143.5|2148|2142|12
1691394300000|2023-08-07 07:45:00|2149.6|2143.6|2150.7|2144.7|2150.7|2144.7|2148.5|2142.5|16
1691394600000|2023-08-07 07:50:00|2151|2145|2152|2146|2152.5|2146.5|2151|2145|14
1691394900000|2023-08-07 07:55:00|2151.9|2145.9|2152.1|2146.1|2152.1|2146.1|2150.7|2144.7|26
1691395200000|2023-08-07 08:00:00|2152.4|2146.4|2152.4|2146.4|2152.5|2146.5|2151|2145|20
1691395500000|2023-08-07 08:05:00|2152.3|2146.3|2150.9|2144.9|2152.3|2146.3|2150.6|2144.6|9
1691395800000|2023-08-07 08:10:00|2151|2145|2152.2|2146.2|2152.2|2146.2|2150|2144|16
1691396100000|2023-08-07 08:15:00|2152|2146|2153.9|2147.9|2154.5|2148.5|2150.7|2144.7|61
1691396400000|2023-08-07 08:20:00|2154|2148|2153.9|2147.9|2156.5|2150.5|2153.5|2147.5|24
1691396700000|2023-08-07 08:25:00|2153.6|2147.6|2154.4|2148.4|2154.4|2148.4|2153|2147|46
1691397000000|2023-08-07 08:30:00|2154.5|2148.5|2154.5|2148.5|2154.7|2148.7|2154.5|2148.5|4
1691397300000|2023-08-07 08:35:00|2154.6|2148.6|2155.5|2149.5|2155.5|2149.5|2154.2|2148.2|17
1691397600000|2023-08-07 08:40:00|2155.6|2149.6|2154|2148|2156.5|2150.5|2153|2147|23
1691397900000|2023-08-07 08:45:00|2153.7|2147.7|2154|2148|2154.2|2148.2|2153.1|2147.1|18
1691398200000|2023-08-07 08:50:00|2154.1|2148.1|2153|2147|2155|2149|2152.8|2146.8|19
1691398500000|2023-08-07 08:55:00|2153.1|2147.1|2151.9|2145.9|2154|2148|2151.1|2145.1|42
1691398800000|2023-08-07 09:00:00|2151.6|2145.6|2149.5|2143.5|2151.6|2145.6|2149.5|2143.5|30
1691399100000|2023-08-07 09:05:00|2149.4|2143.4|2149.5|2143.5|2150|2144|2148|2142|22
1691399400000|2023-08-07 09:10:00|2149.4|2143.4|2149.1|2143.1|2150|2144|2148.2|2142.2|15
1691399700000|2023-08-07 09:15:00|2149.4|2143.4|2148|2142|2149.5|2143.5|2147.5|2141.5|12
1691400000000|2023-08-07 09:20:00|2148.2|2142.2|2148.4|2142.4|2148.7|2142.7|2148.1|2142.1|9
1691400300000|2023-08-07 09:25:00|2148.5|2142.5|2150|2144|2150|2144|2148.5|2142.5|9
1691400600000|2023-08-07 09:30:00|2150.1|2144.1|2150|2144|2150.2|2144.2|2149.4|2143.4|8
1691400900000|2023-08-07 09:35:00|2150.1|2144.1|2150|2144|2150.2|2144.2|2150|2144|3
1691401200000|2023-08-07 09:40:00|2150.1|2144.1|2150|2144|2150.2|2144.2|2150|2144|3
1691401800000|2023-08-07 09:50:00|2149.7|2143.7|2149.5|2143.5|2149.7|2143.7|2149.1|2143.1|8
1691402100000|2023-08-07 09:55:00|2149.7|2143.7|2151|2145|2151.7|2145.7|2149.2|2143.2|18
1691402400000|2023-08-07 10:00:00|2150.9|2144.9|2151.4|2145.4|2151.4|2145.4|2150.5|2144.5|9
1691402700000|2023-08-07 10:05:00|2151.5|2145.5|2151.5|2145.5|2152.5|2146.5|2151.5|2145.5|12
1691403000000|2023-08-07 10:10:00|2151.7|2145.7|2152.2|2146.2|2152.5|2146.5|2151.7|2145.7|10
1691403300000|2023-08-07 10:15:00|2152|2146|2151.6|2145.6|2152|2146|2151|2145|10
1691403600000|2023-08-07 10:20:00|2151.5|2145.5|2151|2145|2151.7|2145.7|2151|2145|5
1691403900000|2023-08-07 10:25:00|2150.7|2144.7|2151.5|2145.5|2151.5|2145.5|2150.7|2144.7|9
1691404200000|2023-08-07 10:30:00|2151.6|2145.6|2152.5|2146.5|2152.5|2146.5|2151.6|2145.6|6
1691404500000|2023-08-07 10:35:00|2152.8|2146.8|2152.8|2146.8|2152.8|2146.8|2152.8|2146.8|1
1691404800000|2023-08-07 10:40:00|2152.9|2146.9|2153.5|2147.5|2153.6|2147.6|2152.5|2146.5|16
1691405100000|2023-08-07 10:45:00|2153.6|2147.6|2153.5|2147.5|2154.5|2148.5|2153.5|2147.5|19
1691405400000|2023-08-07 10:50:00|2153.4|2147.4|2153.7|2147.7|2153.7|2147.7|2153|2147|6
1691405700000|2023-08-07 10:55:00|2153.9|2147.9|2154.7|2148.7|2154.7|2148.7|2153.9|2147.9|10
1691406000000|2023-08-07 11:00:00|2154.5|2148.5|2154.7|2148.7|2154.7|2148.7|2154.5|2148.5|3
1691406300000|2023-08-07 11:05:00|2154.6|2148.6|2154.5|2148.5|2154.7|2148.7|2154|2148|18
1691406600000|2023-08-07 11:10:00|2154.6|2148.6|2155|2149|2155|2149|2154.6|2148.6|3
1691406900000|2023-08-07 11:15:00|2154.7|2148.7|2155.3|2149.3|2155.4|2149.4|2153.7|2147.7|14
1691407200000|2023-08-07 11:20:00|2155.2|2149.2|2155.9|2149.9|2156.1|2150.1|2155.2|2149.2|12
1691407500000|2023-08-07 11:25:00|2156.1|2150.1|2155.6|2149.6|2156.1|2150.1|2155.6|2149.6|2
1691407800000|2023-08-07 11:30:00|2155.9|2149.9|2158.4|2152.4|2159|2153|2155.9|2149.9|34
1691408100000|2023-08-07 11:35:00|2158.3|2152.3|2156.4|2150.4|2158.3|2152.3|2155.7|2149.7|18
1691408400000|2023-08-07 11:40:00|2156.5|2150.5|2156.4|2150.4|2156.5|2150.5|2156.3|2150.3|4
1691408700000|2023-08-07 11:45:00|2156.3|2150.3|2155.5|2149.5|2157|2151|2155.2|2149.2|27
1691409000000|2023-08-07 11:50:00|2155.6|2149.6|2154.4|2148.4|2155.6|2149.6|2153|2147|34
1691409300000|2023-08-07 11:55:00|2154.5|2148.5|2154.7|2148.7|2154.7|2148.7|2154.5|2148.5|2
1691409600000|2023-08-07 12:00:00|2154.5|2148.5|2154.2|2148.2|2155|2149|2153.6|2147.6|21
1691409900000|2023-08-07 12:05:00|2154|2148|2154.5|2148.5|2154.7|2148.7|2152.6|2146.6|27
1691410200000|2023-08-07 12:10:00|2154.6|2148.6|2154.6|2148.6|2155.1|2149.1|2154.5|2148.5|18
1691410500000|2023-08-07 12:15:00|2154.5|2148.5|2157.7|2151.7|2157.7|2151.7|2154.5|2148.5|25
1691410800000|2023-08-07 12:20:00|2157.9|2151.9|2156.4|2150.4|2158.2|2152.2|2156.4|2150.4|29
1691411100000|2023-08-07 12:25:00|2156.3|2150.3|2157.1|2151.1|2157.5|2151.5|2156.1|2150.1|23
1691411400000|2023-08-07 12:30:00|2157|2151|2155.5|2149.5|2157.5|2151.5|2155.1|2149.1|17
1691411700000|2023-08-07 12:35:00|2155.6|2149.6|2156|2150|2156|2150|2155|2149|18
1691412000000|2023-08-07 12:40:00|2155.7|2149.7|2154.7|2148.7|2156|2150|2154.5|2148.5|11
1691412300000|2023-08-07 12:45:00|2155|2149|2156|2150|2156|2150|2155|2149|8
1691412600000|2023-08-07 12:50:00|2156.1|2150.1|2159.2|2153.2|2159.5|2153.5|2156|2150|28
1691412900000|2023-08-07 12:55:00|2159.4|2153.4|2161|2155|2161.7|2155.7|2159.2|2153.2|44
1691413200000|2023-08-07 13:00:00|2161.2|2155.2|2160|2154|2162.3|2156.3|2156.5|2150.5|133
1691413500000|2023-08-07 13:05:00|2159.9|2153.9|2159.2|2153.2|2159.9|2153.9|2158.4|2152.4|31
1691413800000|2023-08-07 13:10:00|2159.5|2153.5|2158.5|2152.5|2160.5|2154.5|2158.2|2152.2|39
1691414100000|2023-08-07 13:15:00|2158.6|2152.6|2160.5|2154.5|2160.6|2154.6|2158.6|2152.6|63
1691414400000|2023-08-07 13:20:00|2160.4|2154.4|2160.7|2154.7|2160.9|2154.9|2159.5|2153.5|41
1691414700000|2023-08-07 13:25:00|2160.6|2154.6|2162.6|2156.6|2163|2157|2160.5|2154.5|28
1691415000000|2023-08-07 13:30:00|2162.5|2156.5|2160.8|2154.8|2162.6|2156.6|2159.7|2153.7|52
1691415300000|2023-08-07 13:35:00|2161|2155|2160.2|2154.2|2161.1|2155.1|2160|2154|31
1691415600000|2023-08-07 13:40:00|2160.4|2154.4|2159.1|2153.1|2161.2|2155.2|2158.8|2152.8|51
1691415900000|2023-08-07 13:45:00|2159.2|2153.2|2158.8|2152.8|2159.5|2153.5|2158.8|2152.8|20
1691416200000|2023-08-07 13:50:00|2159|2153|2159.6|2153.6|2160|2154|2157.7|2151.7|73
1691416500000|2023-08-07 13:55:00|2159.3|2153.3|2157.6|2151.6|2159.8|2153.8|2157.5|2151.5|71
1691416800000|2023-08-07 14:00:00|2157.7|2151.7|2157.8|2151.8|2158.2|2152.2|2157.1|2151.1|23
1691417100000|2023-08-07 14:05:00|2158|2152|2159.9|2153.9|2159.9|2153.9|2157.7|2151.7|46
1691417400000|2023-08-07 14:10:00|2159.7|2153.7|2156.6|2150.6|2159.7|2153.7|2156|2150|43
1691417700000|2023-08-07 14:15:00|2156.7|2150.7|2156.6|2150.6|2157.3|2151.3|2156.5|2150.5|15
1691418000000|2023-08-07 14:20:00|2156.7|2150.7|2156.7|2150.7|2157.6|2151.6|2155.5|2149.5|52
1691418300000|2023-08-07 14:25:00|2156.9|2150.9|2157.2|2151.2|2158.3|2152.3|2156.1|2150.1|39
1691418600000|2023-08-07 14:30:00|2157.4|2151.4|2155.1|2149.1|2157.7|2151.7|2155|2149|24
1691418900000|2023-08-07 14:35:00|2155|2149|2155.3|2149.3|2155.3|2149.3|2154.5|2148.5|29
1691419200000|2023-08-07 14:40:00|2155.6|2149.6|2154.3|2148.3|2155.8|2149.8|2154.3|2148.3|17
1691419500000|2023-08-07 14:45:00|2154.5|2148.5|2155.5|2149.5|2155.5|2149.5|2154.5|2148.5|20
1691419800000|2023-08-07 14:50:00|2155.4|2149.4|2153.3|2147.3|2155.5|2149.5|2153.3|2147.3|19
1691420100000|2023-08-07 14:55:00|2152.9|2146.9|2153.2|2147.2|2153.2|2147.2|2152.2|2146.2|26
1691420400000|2023-08-07 15:00:00|2153.4|2147.4|2145.8|2139.8|2153.4|2147.4|2145.8|2139.8|55
1691420700000|2023-08-07 15:05:00|2145.6|2139.6|2144.3|2138.3|2146.8|2140.8|2143.8|2137.8|48
1691421000000|2023-08-07 15:10:00|2143.7|2137.7|2140.8|2134.8|2143.8|2137.8|2139.7|2133.7|100
1691421300000|2023-08-07 15:15:00|2140.9|2134.9|2141.8|2135.8|2142.7|2136.7|2139.5|2133.5|75
1691421600000|2023-08-07 15:20:00|2141.7|2135.7|2141.2|2135.2|2142.7|2136.7|2141.2|2135.2|15
1691421900000|2023-08-07 15:25:00|2141.5|2135.5|2140|2134|2141.5|2135.5|2139.2|2133.2|26
1691422200000|2023-08-07 15:30:00|2140.1|2134.1|2139.2|2133.2|2140.6|2134.6|2139|2133|48
1691422500000|2023-08-07 15:35:00|2138.9|2132.9|2138.4|2132.4|2139.2|2133.2|2138.1|2132.1|26
1691422800000|2023-08-07 15:40:00|2138.1|2132.1|2138|2132|2138.7|2132.7|2137.7|2131.7|17
1691423100000|2023-08-07 15:45:00|2137.7|2131.7|2137.2|2131.2|2137.7|2131.7|2137.2|2131.2|5
1691423400000|2023-08-07 15:50:00|2137|2131|2137.2|2131.2|2137.2|2131.2|2136.5|2130.5|12
1691423700000|2023-08-07 15:55:00|2137.4|2131.4|2139.1|2133.1|2139.4|2133.4|2136.9|2130.9|24
1691424000000|2023-08-07 16:00:00|2139|2133|2139.5|2133.5|2139.5|2133.5|2138.9|2132.9|6
1691424300000|2023-08-07 16:05:00|2139.7|2133.7|2140.2|2134.2|2140.2|2134.2|2139.5|2133.5|7
1691424900000|2023-08-07 16:15:00|2140.5|2134.5|2140.5|2134.5|2141.1|2135.1|2140.5|2134.5|5
1691425200000|2023-08-07 16:20:00|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1691425500000|2023-08-07 16:25:00|2140.9|2134.9|2140.9|2134.9|2141.6|2135.6|2140.5|2134.5|16
1691425800000|2023-08-07 16:30:00|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1691426100000|2023-08-07 16:35:00|2140.7|2134.7|2140|2134|2140.7|2134.7|2139.9|2133.9|16
1691426400000|2023-08-07 16:40:00|2139.9|2133.9|2141.6|2135.6|2141.6|2135.6|2139.4|2133.4|20
1691426700000|2023-08-07 16:45:00|2141.9|2135.9|2141.6|2135.6|2141.9|2135.9|2141.6|2135.6|2
1691427300000|2023-08-07 16:55:00|2141.7|2135.7|2141.5|2135.5|2141.7|2135.7|2141.2|2135.2|7
1691428200000|2023-08-07 17:10:00|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1691428500000|2023-08-07 17:15:00|2140.6|2134.6|2140.6|2134.6|2140.9|2134.9|2140|2134|17
1691428800000|2023-08-07 17:20:00|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.6|2134.6|4
1691429100000|2023-08-07 17:25:00|2140.7|2134.7|2140.6|2134.6|2141.2|2135.2|2140.6|2134.6|13
1691429400000|2023-08-07 17:30:00|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.5|2134.5|4
1691429700000|2023-08-07 17:35:00|2140.7|2134.7|2140.4|2134.4|2140.9|2134.9|2140.4|2134.4|7
1691430000000|2023-08-07 17:40:00|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|1
1691430300000|2023-08-07 17:45:00|2140|2134|2140|2134|2140|2134|2140|2134|1
1691430600000|2023-08-07 17:50:00|2140.1|2134.1|2137.4|2131.4|2140.1|2134.1|2137.3|2131.3|8
1691430900000|2023-08-07 17:55:00|2137.3|2131.3|2137.4|2131.4|2137.6|2131.6|2137.1|2131.1|5
1691452800000|2023-08-08 00:00:00|2139.9|2133.9|2139.5|2133.5|2140.5|2134.5|2139.5|2133.5|5
1691453100000|2023-08-08 00:05:00|2139.2|2133.2|2138.5|2132.5|2139.2|2133.2|2138.5|2132.5|4
1691453400000|2023-08-08 00:10:00|2138.7|2132.7|2138.7|2132.7|2138.7|2132.7|2138.7|2132.7|1
1691456400000|2023-08-08 01:00:00|2139.2|2133.2|2139.5|2133.5|2141.1|2135.1|2138.7|2132.7|32
1691456700000|2023-08-08 01:05:00|2139.2|2133.2|2139.2|2133.2|2139.5|2133.5|2139.2|2133.2|3
1691457000000|2023-08-08 01:10:00|2139|2133|2141|2135|2141.5|2135.5|2139|2133|30
1691457300000|2023-08-08 01:15:00|2140.7|2134.7|2140|2134|2140.7|2134.7|2140|2134|18
1691457600000|2023-08-08 01:20:00|2140.1|2134.1|2138.7|2132.7|2140.5|2134.5|2138.7|2132.7|14
1691457900000|2023-08-08 01:25:00|2138.5|2132.5|2138.7|2132.7|2138.7|2132.7|2137.2|2131.2|14
1691458200000|2023-08-08 01:30:00|2139|2133|2139.7|2133.7|2140.5|2134.5|2138.7|2132.7|23
1691458500000|2023-08-08 01:35:00|2139.5|2133.5|2139.2|2133.2|2139.5|2133.5|2138.5|2132.5|9
1691458800000|2023-08-08 01:40:00|2139|2133|2137.7|2131.7|2139|2133|2137.5|2131.5|11
1691459100000|2023-08-08 01:45:00|2137.6|2131.6|2136.2|2130.2|2137.6|2131.6|2136|2130|10
1691459400000|2023-08-08 01:50:00|2136.4|2130.4|2134.5|2128.5|2137.4|2131.4|2134.5|2128.5|15
1691459700000|2023-08-08 01:55:00|2134.2|2128.2|2134|2128|2134.5|2128.5|2134|2128|10
1691460000000|2023-08-08 02:00:00|2134.1|2128.1|2135.5|2129.5|2135.7|2129.7|2134.1|2128.1|8
1691460300000|2023-08-08 02:05:00|2135.2|2129.2|2134.7|2128.7|2135.2|2129.2|2134.7|2128.7|7
1691460600000|2023-08-08 02:10:00|2135|2129|2135.7|2129.7|2135.7|2129.7|2134.7|2128.7|11
1691460900000|2023-08-08 02:15:00|2135.5|2129.5|2135.2|2129.2|2135.5|2129.5|2134.7|2128.7|7
1691461200000|2023-08-08 02:20:00|2135|2129|2136.7|2130.7|2136.7|2130.7|2135|2129|8
1691461500000|2023-08-08 02:25:00|2136.1|2130.1|2135.7|2129.7|2136.2|2130.2|2135.5|2129.5|8
1691461800000|2023-08-08 02:30:00|2136|2130|2137|2131|2137|2131|2136|2130|12
1691462100000|2023-08-08 02:35:00|2137.2|2131.2|2138.5|2132.5|2138.5|2132.5|2137.2|2131.2|9
1691462400000|2023-08-08 02:40:00|2138.7|2132.7|2138.7|2132.7|2138.7|2132.7|2138.5|2132.5|6
1691462700000|2023-08-08 02:45:00|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|1
1691463300000|2023-08-08 02:55:00|2138.7|2132.7|2138.5|2132.5|2138.7|2132.7|2138.5|2132.5|4
1691463600000|2023-08-08 03:00:00|2138.7|2132.7|2138.5|2132.5|2138.7|2132.7|2138.5|2132.5|6
1691463900000|2023-08-08 03:05:00|2139|2133|2138.7|2132.7|2139.2|2133.2|2138.5|2132.5|6
1691464200000|2023-08-08 03:10:00|2139|2133|2139.5|2133.5|2139.5|2133.5|2138.7|2132.7|7
1691464500000|2023-08-08 03:15:00|2140|2134|2139.7|2133.7|2140.2|2134.2|2139.7|2133.7|4
1691464800000|2023-08-08 03:20:00|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|1
1691465100000|2023-08-08 03:25:00|2139.4|2133.4|2138.2|2132.2|2139.4|2133.4|2138.2|2132.2|4
1691465400000|2023-08-08 03:30:00|2138.5|2132.5|2138.5|2132.5|2138.7|2132.7|2138.5|2132.5|3
1691471400000|2023-08-08 05:10:00|2138.7|2132.7|2138.8|2132.8|2138.8|2132.8|2138.7|2132.7|2
1691471700000|2023-08-08 05:15:00|2138.9|2132.9|2140.8|2134.8|2140.8|2134.8|2138.9|2132.9|7
1691472000000|2023-08-08 05:20:00|2140.6|2134.6|2140.5|2134.5|2140.6|2134.6|2140.5|2134.5|2
1691472300000|2023-08-08 05:25:00|2140.6|2134.6|2140.5|2134.5|2140.6|2134.6|2140.5|2134.5|4
1691472600000|2023-08-08 05:30:00|2140.4|2134.4|2138.8|2132.8|2140.4|2134.4|2138.8|2132.8|8
1691472900000|2023-08-08 05:35:00|2138.3|2132.3|2138.2|2132.2|2138.3|2132.3|2138|2132|6
1691473200000|2023-08-08 05:40:00|2138.3|2132.3|2137.6|2131.6|2138.3|2132.3|2137.2|2131.2|15
1691473500000|2023-08-08 05:45:00|2137.8|2131.8|2138.6|2132.6|2138.6|2132.6|2137.8|2131.8|3
1691473800000|2023-08-08 05:50:00|2138.5|2132.5|2138.1|2132.1|2138.6|2132.6|2137.8|2131.8|6
1691474100000|2023-08-08 05:55:00|2137.8|2131.8|2138.1|2132.1|2138.1|2132.1|2137.1|2131.1|8
1691474400000|2023-08-08 06:00:00|2137.8|2131.8|2136.6|2130.6|2137.8|2131.8|2136.6|2130.6|5
1691474700000|2023-08-08 06:05:00|2136.3|2130.3|2137.1|2131.1|2137.1|2131.1|2136.3|2130.3|4
1691475000000|2023-08-08 06:10:00|2137.3|2131.3|2138.1|2132.1|2138.1|2132.1|2137.3|2131.3|3
1691475300000|2023-08-08 06:15:00|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|1
1691475600000|2023-08-08 06:20:00|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|2137.1|2131.1|3
1691475900000|2023-08-08 06:25:00|2137.1|2131.1|2137.6|2131.6|2137.6|2131.6|2137.1|2131.1|7
1691476200000|2023-08-08 06:30:00|2137.5|2131.5|2138.3|2132.3|2138.3|2132.3|2136.6|2130.6|11
1691476500000|2023-08-08 06:35:00|2138.1|2132.1|2136.6|2130.6|2138.1|2132.1|2135.3|2129.3|17
1691476800000|2023-08-08 06:40:00|2136.8|2130.8|2136.6|2130.6|2137.1|2131.1|2136.3|2130.3|20
1691477100000|2023-08-08 06:45:00|2136.3|2130.3|2136.1|2130.1|2136.8|2130.8|2135.6|2129.6|17
1691477400000|2023-08-08 06:50:00|2135.8|2129.8|2136.3|2130.3|2136.8|2130.8|2135.1|2129.1|29
1691477700000|2023-08-08 06:55:00|2136.1|2130.1|2138.5|2132.5|2138.5|2132.5|2134.9|2128.9|59
1691478000000|2023-08-08 07:00:00|2138.8|2132.8|2125.8|2119.8|2139|2133|2124.3|2118.3|72
1691478300000|2023-08-08 07:05:00|2125.6|2119.6|2128|2122|2129.2|2123.2|2124.6|2118.6|46
1691478600000|2023-08-08 07:10:00|2128.1|2122.1|2128.4|2122.4|2129.7|2123.7|2128.1|2122.1|36
1691478900000|2023-08-08 07:15:00|2128.2|2122.2|2127.6|2121.6|2128.2|2122.2|2124.9|2118.9|33
1691479200000|2023-08-08 07:20:00|2127.5|2121.5|2127.6|2121.6|2129.1|2123.1|2127.5|2121.5|23
1691479500000|2023-08-08 07:25:00|2127.5|2121.5|2125.6|2119.6|2127.5|2121.5|2125.2|2119.2|13
1691479800000|2023-08-08 07:30:00|2125.5|2119.5|2126.2|2120.2|2126.5|2120.5|2125.5|2119.5|21
1691480100000|2023-08-08 07:35:00|2126.1|2120.1|2125|2119|2126.1|2120.1|2124.2|2118.2|12
1691480400000|2023-08-08 07:40:00|2124.9|2118.9|2125.5|2119.5|2127|2121|2124.2|2118.2|24
1691480700000|2023-08-08 07:45:00|2125.6|2119.6|2127.1|2121.1|2128.5|2122.5|2125.6|2119.6|24
1691481000000|2023-08-08 07:50:00|2127.2|2121.2|2128|2122|2128.2|2122.2|2127.2|2121.2|12
1691481300000|2023-08-08 07:55:00|2127.9|2121.9|2126.9|2120.9|2128.2|2122.2|2126.7|2120.7|14
1691481600000|2023-08-08 08:00:00|2126.7|2120.7|2125.9|2119.9|2127.1|2121.1|2125.7|2119.7|29
1691481900000|2023-08-08 08:05:00|2126|2120|2125.3|2119.3|2127|2121|2125|2119|21
1691482200000|2023-08-08 08:10:00|2124.9|2118.9|2120.1|2114.1|2124.9|2118.9|2119.6|2113.6|36
1691482500000|2023-08-08 08:15:00|2120|2114|2120.3|2114.3|2120.6|2114.6|2118.1|2112.1|34
1691482800000|2023-08-08 08:20:00|2120.1|2114.1|2122.9|2116.9|2123|2117|2119.9|2113.9|48
1691483100000|2023-08-08 08:25:00|2123|2117|2123.9|2117.9|2123.9|2117.9|2122.9|2116.9|15
1691483400000|2023-08-08 08:30:00|2124.1|2118.1|2127.6|2121.6|2127.8|2121.8|2123.9|2117.9|66
1691483700000|2023-08-08 08:35:00|2127.5|2121.5|2126.2|2120.2|2127.7|2121.7|2125.7|2119.7|35
1691484000000|2023-08-08 08:40:00|2126.1|2120.1|2124.7|2118.7|2126.1|2120.1|2124.7|2118.7|11
1691484300000|2023-08-08 08:45:00|2124.9|2118.9|2126|2120|2126.1|2120.1|2124.9|2118.9|7
1691484600000|2023-08-08 08:50:00|2126.1|2120.1|2125.5|2119.5|2126.2|2120.2|2125.4|2119.4|12
1691484900000|2023-08-08 08:55:00|2125.4|2119.4|2123.8|2117.8|2125.4|2119.4|2123.4|2117.4|19
1691485200000|2023-08-08 09:00:00|2124.1|2118.1|2124.1|2118.1|2124.4|2118.4|2124|2118|9
1691485500000|2023-08-08 09:05:00|2124.4|2118.4|2124|2118|2124.7|2118.7|2124|2118|11
1691485800000|2023-08-08 09:10:00|2124.5|2118.5|2124.1|2118.1|2124.5|2118.5|2123.9|2117.9|7
1691486100000|2023-08-08 09:15:00|2124.2|2118.2|2124|2118|2124.2|2118.2|2124|2118|7
1691486400000|2023-08-08 09:20:00|2124.2|2118.2|2124.2|2118.2|2124.2|2118.2|2124.1|2118.1|3
1691486700000|2023-08-08 09:25:00|2124.1|2118.1|2124.6|2118.6|2124.7|2118.7|2124|2118|5
1691487000000|2023-08-08 09:30:00|2124.5|2118.5|2124.1|2118.1|2124.5|2118.5|2123.9|2117.9|6
1691487300000|2023-08-08 09:35:00|2123.9|2117.9|2124.1|2118.1|2124.1|2118.1|2123.8|2117.8|4
1691487900000|2023-08-08 09:45:00|2123.8|2117.8|2124.1|2118.1|2124.1|2118.1|2123.5|2117.5|6
1691488200000|2023-08-08 09:50:00|2124.3|2118.3|2124.1|2118.1|2124.3|2118.3|2124.1|2118.1|5
1691488500000|2023-08-08 09:55:00|2124.2|2118.2|2124.6|2118.6|2125.3|2119.3|2124.1|2118.1|19
1691488800000|2023-08-08 10:00:00|2124.7|2118.7|2123.7|2117.7|2124.7|2118.7|2123.7|2117.7|8
1691489100000|2023-08-08 10:05:00|2123.6|2117.6|2124.5|2118.5|2124.5|2118.5|2123.3|2117.3|11
1691489400000|2023-08-08 10:10:00|2124.6|2118.6|2123.6|2117.6|2124.6|2118.6|2123.3|2117.3|15
1691489700000|2023-08-08 10:15:00|2123.7|2117.7|2123.5|2117.5|2124.1|2118.1|2123.5|2117.5|8
1691490000000|2023-08-08 10:20:00|2123.8|2117.8|2124|2118|2124|2118|2123.5|2117.5|5
1691490300000|2023-08-08 10:25:00|2123.9|2117.9|2123.4|2117.4|2123.9|2117.9|2123.4|2117.4|4
1691490600000|2023-08-08 10:30:00|2123.3|2117.3|2119.4|2113.4|2123.3|2117.3|2119.4|2113.4|20
1691490900000|2023-08-08 10:35:00|2119.3|2113.3|2119.4|2113.4|2119.4|2113.4|2118.9|2112.9|5
1691491200000|2023-08-08 10:40:00|2119.7|2113.7|2118.8|2112.8|2119.9|2113.9|2118.8|2112.8|23
1691491500000|2023-08-08 10:45:00|2119|2113|2119.3|2113.3|2119.4|2113.4|2118.8|2112.8|11
1691491800000|2023-08-08 10:50:00|2119.1|2113.1|2118.6|2112.6|2119.1|2113.1|2117.9|2111.9|22
1691492100000|2023-08-08 10:55:00|2118.5|2112.5|2119.3|2113.3|2119.3|2113.3|2117.1|2111.1|27
1691492400000|2023-08-08 11:00:00|2119.1|2113.1|2116.8|2110.8|2119.1|2113.1|2115.5|2109.5|35
1691492700000|2023-08-08 11:05:00|2116.9|2110.9|2116.3|2110.3|2117.9|2111.9|2116.3|2110.3|31
1691493000000|2023-08-08 11:10:00|2116.4|2110.4|2119.5|2113.5|2119.5|2113.5|2116.4|2110.4|28
1691493300000|2023-08-08 11:15:00|2119.9|2113.9|2122.4|2116.4|2122.8|2116.8|2119.9|2113.9|72
1691493600000|2023-08-08 11:20:00|2122.5|2116.5|2120.7|2114.7|2122.5|2116.5|2119.6|2113.6|34
1691493900000|2023-08-08 11:25:00|2120.6|2114.6|2120.6|2114.6|2120.8|2114.8|2118.5|2112.5|34
1691494200000|2023-08-08 11:30:00|2120.4|2114.4|2120.4|2114.4|2121.9|2115.9|2120.4|2114.4|26
1691494500000|2023-08-08 11:35:00|2120.6|2114.6|2120.3|2114.3|2120.9|2114.9|2120.1|2114.1|8
1691494800000|2023-08-08 11:40:00|2120.2|2114.2|2120.4|2114.4|2120.6|2114.6|2120.1|2114.1|7
1691495100000|2023-08-08 11:45:00|2120.9|2114.9|2119.2|2113.2|2120.9|2114.9|2119.2|2113.2|20
1691495400000|2023-08-08 11:50:00|2119.1|2113.1|2119.6|2113.6|2120.9|2114.9|2119.1|2113.1|14
1691495700000|2023-08-08 11:55:00|2119.4|2113.4|2117.5|2111.5|2119.4|2113.4|2117.3|2111.3|17
1691496000000|2023-08-08 12:00:00|2117.8|2111.8|2115.6|2109.6|2118.5|2112.5|2115.6|2109.6|28
1691496300000|2023-08-08 12:05:00|2115.7|2109.7|2115|2109|2117.5|2111.5|2114.5|2108.5|18
1691496600000|2023-08-08 12:10:00|2114.9|2108.9|2115|2109|2115|2109|2114.5|2108.5|5
1691496900000|2023-08-08 12:15:00|2115.3|2109.3|2116.1|2110.1|2116.6|2110.6|2115|2109|29
1691497200000|2023-08-08 12:20:00|2116.3|2110.3|2117.8|2111.8|2118.9|2112.9|2116.1|2110.1|25
1691497500000|2023-08-08 12:25:00|2117.6|2111.6|2117.1|2111.1|2117.6|2111.6|2115.6|2109.6|23
1691497800000|2023-08-08 12:30:00|2117.7|2111.7|2118.9|2112.9|2119.9|2113.9|2117.7|2111.7|35
1691498100000|2023-08-08 12:35:00|2118.6|2112.6|2119.9|2113.9|2120.3|2114.3|2117.8|2111.8|22
1691498400000|2023-08-08 12:40:00|2119.8|2113.8|2121.2|2115.2|2121.4|2115.4|2119.6|2113.6|22
1691498700000|2023-08-08 12:45:00|2121.1|2115.1|2120.1|2114.1|2121.1|2115.1|2120.1|2114.1|11
1691499000000|2023-08-08 12:50:00|2119.8|2113.8|2119.2|2113.2|2119.8|2113.8|2119.1|2113.1|6
1691499300000|2023-08-08 12:55:00|2119.5|2113.5|2119.6|2113.6|2120.2|2114.2|2119.1|2113.1|23
1691499600000|2023-08-08 13:00:00|2119.4|2113.4|2122|2116|2123.8|2117.8|2119.1|2113.1|123
1691499900000|2023-08-08 13:05:00|2121.8|2115.8|2125.3|2119.3|2128.8|2122.8|2120.9|2114.9|66
1691500200000|2023-08-08 13:10:00|2125.2|2119.2|2124.4|2118.4|2125.3|2119.3|2123.5|2117.5|76
1691500500000|2023-08-08 13:15:00|2124.2|2118.2|2123.2|2117.2|2124.4|2118.4|2122.9|2116.9|35
1691500800000|2023-08-08 13:20:00|2123|2117|2122.6|2116.6|2123|2117|2121.1|2115.1|31
1691501100000|2023-08-08 13:25:00|2122.5|2116.5|2121.7|2115.7|2123.4|2117.4|2121|2115|45
1691501400000|2023-08-08 13:30:00|2121.5|2115.5|2119|2113|2121.5|2115.5|2118.9|2112.9|35
1691501700000|2023-08-08 13:35:00|2118.9|2112.9|2120.4|2114.4|2120.6|2114.6|2118.7|2112.7|49
1691502000000|2023-08-08 13:40:00|2120.2|2114.2|2118.7|2112.7|2120.2|2114.2|2118.4|2112.4|36
1691502300000|2023-08-08 13:45:00|2118.6|2112.6|2117.9|2111.9|2118.7|2112.7|2117.5|2111.5|12
1691502600000|2023-08-08 13:50:00|2117.8|2111.8|2118.3|2112.3|2118.4|2112.4|2117.6|2111.6|48
1691502900000|2023-08-08 13:55:00|2118.2|2112.2|2118|2112|2118.2|2112.2|2117.5|2111.5|12
1691503200000|2023-08-08 14:00:00|2117.9|2111.9|2117.4|2111.4|2118.5|2112.5|2117.2|2111.2|40
1691503500000|2023-08-08 14:05:00|2117.5|2111.5|2118.5|2112.5|2119|2113|2117.4|2111.4|39
1691503800000|2023-08-08 14:10:00|2118.7|2112.7|2118.9|2112.9|2119.5|2113.5|2118.5|2112.5|53
1691504100000|2023-08-08 14:15:00|2118.8|2112.8|2117.1|2111.1|2118.9|2112.9|2117.1|2111.1|18
1691504400000|2023-08-08 14:20:00|2116.9|2110.9|2114.5|2108.5|2117.1|2111.1|2114.5|2108.5|34
1691504700000|2023-08-08 14:25:00|2114.4|2108.4|2118.9|2112.9|2119.5|2113.5|2114.2|2108.2|65
1691505000000|2023-08-08 14:30:00|2119|2113|2119.5|2113.5|2120|2114|2119|2113|28
1691505300000|2023-08-08 14:35:00|2119.6|2113.6|2122.5|2116.5|2122.6|2116.6|2119.6|2113.6|37
1691505600000|2023-08-08 14:40:00|2122.4|2116.4|2124.1|2118.1|2125.5|2119.5|2122.2|2116.2|46
1691505900000|2023-08-08 14:45:00|2124.4|2118.4|2127|2121|2127|2121|2124.1|2118.1|33
1691506200000|2023-08-08 14:50:00|2126.9|2120.9|2124.4|2118.4|2126.9|2120.9|2124|2118|46
1691506500000|2023-08-08 14:55:00|2124.6|2118.6|2125.9|2119.9|2126.4|2120.4|2124.1|2118.1|72
1691506800000|2023-08-08 15:00:00|2126|2120|2124.6|2118.6|2126.9|2120.9|2124.1|2118.1|55
1691507100000|2023-08-08 15:05:00|2124.9|2118.9|2127.5|2121.5|2128|2122|2124|2118|44
1691507400000|2023-08-08 15:10:00|2127.6|2121.6|2126.7|2120.7|2128.4|2122.4|2126.4|2120.4|45
1691507700000|2023-08-08 15:15:00|2126.5|2120.5|2128.2|2122.2|2129|2123|2126.5|2120.5|55
1691508000000|2023-08-08 15:20:00|2128.6|2122.6|2129|2123|2130.1|2124.1|2128.5|2122.5|19
1691508300000|2023-08-08 15:25:00|2128.9|2122.9|2127.4|2121.4|2129|2123|2127.1|2121.1|22
1691508600000|2023-08-08 15:30:00|2127.1|2121.1|2125.6|2119.6|2127.4|2121.4|2125.6|2119.6|14
1691508900000|2023-08-08 15:35:00|2125.9|2119.9|2127|2121|2127|2121|2125.9|2119.9|7
1691509200000|2023-08-08 15:40:00|2127.4|2121.4|2129.6|2123.6|2129.9|2123.9|2127.4|2121.4|20
1691509500000|2023-08-08 15:45:00|2129.9|2123.9|2128.1|2122.1|2129.9|2123.9|2127.6|2121.6|19
1691509800000|2023-08-08 15:50:00|2128|2122|2127.6|2121.6|2128|2122|2127.4|2121.4|9
1691510100000|2023-08-08 15:55:00|2127.9|2121.9|2127.9|2121.9|2128.5|2122.5|2127.7|2121.7|15
1691510400000|2023-08-08 16:00:00|2128.1|2122.1|2128.5|2122.5|2128.5|2122.5|2128.1|2122.1|3
1691511000000|2023-08-08 16:10:00|2128.4|2122.4|2128.5|2122.5|2128.5|2122.5|2128.4|2122.4|2
1691511300000|2023-08-08 16:15:00|2128.4|2122.4|2128.5|2122.5|2128.5|2122.5|2128.1|2122.1|4
1691511600000|2023-08-08 16:20:00|2127.7|2121.7|2127.1|2121.1|2127.7|2121.7|2126.7|2120.7|7
1691511900000|2023-08-08 16:25:00|2127.4|2121.4|2127|2121|2127.4|2121.4|2127|2121|3
1691512200000|2023-08-08 16:30:00|2126.9|2120.9|2126.9|2120.9|2127.1|2121.1|2126.6|2120.6|5
1691512800000|2023-08-08 16:40:00|2127.6|2121.6|2126.4|2120.4|2127.6|2121.6|2125.9|2119.9|9
1691513100000|2023-08-08 16:45:00|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|2126.4|2120.4|3
1691513400000|2023-08-08 16:50:00|2126.4|2120.4|2126.9|2120.9|2127.4|2121.4|2126.1|2120.1|8
1691513700000|2023-08-08 16:55:00|2127.1|2121.1|2127|2121|2128.2|2122.2|2126.9|2120.9|59
1691514000000|2023-08-08 17:00:00|2127.5|2121.5|2127.8|2121.8|2127.8|2121.8|2127.5|2121.5|3
1691514600000|2023-08-08 17:10:00|2127|2121|2126|2120|2127|2121|2125.7|2119.7|5
1691514900000|2023-08-08 17:15:00|2125.7|2119.7|2125.6|2119.6|2125.7|2119.7|2125.6|2119.6|2
1691515800000|2023-08-08 17:30:00|2125.5|2119.5|2125.6|2119.6|2125.6|2119.6|2125.5|2119.5|2
1691516400000|2023-08-08 17:40:00|2125.8|2119.8|2125.6|2119.6|2125.8|2119.8|2125.6|2119.6|2
1691539200000|2023-08-09 00:00:00|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|1
1691539500000|2023-08-09 00:05:00|2125.3|2119.3|2125.6|2119.6|2125.6|2119.6|2125.3|2119.3|3
1691543400000|2023-08-09 01:10:00|2126.4|2120.4|2127.1|2121.1|2127.4|2121.4|2126.4|2120.4|8
1691543700000|2023-08-09 01:15:00|2127.3|2121.3|2128.6|2122.6|2128.6|2122.6|2127.3|2121.3|14
1691544000000|2023-08-09 01:20:00|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|2128.6|2122.6|5
1691544300000|2023-08-09 01:25:00|2128.6|2122.6|2128.8|2122.8|2128.8|2122.8|2128.6|2122.6|2
1691544600000|2023-08-09 01:30:00|2128.6|2122.6|2128.8|2122.8|2128.8|2122.8|2128.6|2122.6|6
1691544900000|2023-08-09 01:35:00|2128.6|2122.6|2128.6|2122.6|2128.8|2122.8|2128.6|2122.6|9
1691545500000|2023-08-09 01:45:00|2129.8|2123.8|2130.1|2124.1|2130.1|2124.1|2129.6|2123.6|6
1691545800000|2023-08-09 01:50:00|2129.8|2123.8|2130.3|2124.3|2130.3|2124.3|2129.8|2123.8|3
1691546100000|2023-08-09 01:55:00|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|2129.1|2123.1|8
1691546400000|2023-08-09 02:00:00|2130|2124|2129.8|2123.8|2130.1|2124.1|2129.8|2123.8|19
1691546700000|2023-08-09 02:05:00|2130.1|2124.1|2129.8|2123.8|2130.1|2124.1|2129.8|2123.8|6
1691547000000|2023-08-09 02:10:00|2130.1|2124.1|2129.8|2123.8|2130.3|2124.3|2129.8|2123.8|15
1691547300000|2023-08-09 02:15:00|2130.1|2124.1|2130.6|2124.6|2130.6|2124.6|2130.1|2124.1|3
1691548200000|2023-08-09 02:30:00|2130.3|2124.3|2130.6|2124.6|2130.6|2124.6|2130.3|2124.3|4
1691548500000|2023-08-09 02:35:00|2130.7|2124.7|2131.8|2125.8|2131.8|2125.8|2130.7|2124.7|4
1691550000000|2023-08-09 03:00:00|2132.8|2126.8|2132.8|2126.8|2133|2127|2132.8|2126.8|3
1691550300000|2023-08-09 03:05:00|2132.6|2126.6|2133.8|2127.8|2133.8|2127.8|2132.6|2126.6|8
1691550600000|2023-08-09 03:10:00|2134.1|2128.1|2136.3|2130.3|2136.3|2130.3|2134.1|2128.1|11
1691550900000|2023-08-09 03:15:00|2136.2|2130.2|2136.3|2130.3|2136.3|2130.3|2135.8|2129.8|9
1691551200000|2023-08-09 03:20:00|2136.1|2130.1|2136.6|2130.6|2136.6|2130.6|2136.1|2130.1|5
1691551500000|2023-08-09 03:25:00|2136.8|2130.8|2136.1|2130.1|2136.8|2130.8|2136.1|2130.1|5
1691551800000|2023-08-09 03:30:00|2135.9|2129.9|2135.1|2129.1|2135.9|2129.9|2135.1|2129.1|3
1691554500000|2023-08-09 04:15:00|2134.6|2128.6|2133.8|2127.8|2134.6|2128.6|2133.8|2127.8|4
1691554800000|2023-08-09 04:20:00|2133.5|2127.5|2133.3|2127.3|2133.6|2127.6|2133.3|2127.3|4
1691555100000|2023-08-09 04:25:00|2133.1|2127.1|2132.8|2126.8|2133.1|2127.1|2132.6|2126.6|4
1691555400000|2023-08-09 04:30:00|2132.6|2126.6|2132.8|2126.8|2132.8|2126.8|2132.6|2126.6|2
1691555700000|2023-08-09 04:35:00|2132.4|2126.4|2132.6|2126.6|2132.6|2126.6|2132.4|2126.4|2
1691556000000|2023-08-09 04:40:00|2132.8|2126.8|2132.8|2126.8|2132.8|2126.8|2132.6|2126.6|3
1691556300000|2023-08-09 04:45:00|2132.6|2126.6|2132.6|2126.6|2132.6|2126.6|2132.6|2126.6|1
1691558100000|2023-08-09 05:15:00|2134.8|2128.8|2134.1|2128.1|2134.8|2128.8|2133.8|2127.8|4
1691558400000|2023-08-09 05:20:00|2133.8|2127.8|2134.8|2128.8|2134.8|2128.8|2133.6|2127.6|6
1691558700000|2023-08-09 05:25:00|2134.6|2128.6|2134.3|2128.3|2134.6|2128.6|2134.3|2128.3|2
1691559000000|2023-08-09 05:30:00|2134.8|2128.8|2133.6|2127.6|2135.3|2129.3|2133.6|2127.6|14
1691559300000|2023-08-09 05:35:00|2133.3|2127.3|2133.1|2127.1|2133.3|2127.3|2132.8|2126.8|4
1691559600000|2023-08-09 05:40:00|2133.3|2127.3|2133.6|2127.6|2133.8|2127.8|2133.3|2127.3|4
1691559900000|2023-08-09 05:45:00|2133.7|2127.7|2134.8|2128.8|2134.8|2128.8|2133.7|2127.7|4
1691560200000|2023-08-09 05:50:00|2134.6|2128.6|2134.1|2128.1|2134.8|2128.8|2134.1|2128.1|6
1691560500000|2023-08-09 05:55:00|2134.6|2128.6|2133.8|2127.8|2135.1|2129.1|2133.6|2127.6|12
1691560800000|2023-08-09 06:00:00|2133.6|2127.6|2133.1|2127.1|2133.8|2127.8|2132.3|2126.3|26
1691561100000|2023-08-09 06:05:00|2133.3|2127.3|2133.6|2127.6|2133.6|2127.6|2133.3|2127.3|2
1691561700000|2023-08-09 06:15:00|2133.3|2127.3|2132.8|2126.8|2133.3|2127.3|2132.6|2126.6|4
1691562000000|2023-08-09 06:20:00|2132.6|2126.6|2132.8|2126.8|2133.3|2127.3|2132.6|2126.6|3
1691562300000|2023-08-09 06:25:00|2133.1|2127.1|2133.6|2127.6|2133.6|2127.6|2133.1|2127.1|3
1691562600000|2023-08-09 06:30:00|2133.8|2127.8|2135.1|2129.1|2135.1|2129.1|2133.8|2127.8|8
1691562900000|2023-08-09 06:35:00|2135|2129|2137.3|2131.3|2137.3|2131.3|2135|2129|10
1691563200000|2023-08-09 06:40:00|2137.7|2131.7|2138.1|2132.1|2138.6|2132.6|2137.7|2131.7|6
1691563500000|2023-08-09 06:45:00|2137.8|2131.8|2138.6|2132.6|2138.6|2132.6|2137.8|2131.8|3
1691563800000|2023-08-09 06:50:00|2138.8|2132.8|2139.1|2133.1|2139.3|2133.3|2138.8|2132.8|6
1691564100000|2023-08-09 06:55:00|2139|2133|2138.2|2132.2|2139.1|2133.1|2137.6|2131.6|31
1691564400000|2023-08-09 07:00:00|2138.4|2132.4|2135.3|2129.3|2139|2133|2134.8|2128.8|64
1691564700000|2023-08-09 07:05:00|2134.8|2128.8|2136|2130|2136.8|2130.8|2133.8|2127.8|26
1691565000000|2023-08-09 07:10:00|2136.1|2130.1|2135|2129|2137.6|2131.6|2134.7|2128.7|36
1691565300000|2023-08-09 07:15:00|2135.1|2129.1|2133.8|2127.8|2135.5|2129.5|2132|2126|46
1691565600000|2023-08-09 07:20:00|2133.9|2127.9|2136|2130|2136|2130|2133.5|2127.5|27
1691565900000|2023-08-09 07:25:00|2135.9|2129.9|2137.4|2131.4|2137.4|2131.4|2134.6|2128.6|18
1691566200000|2023-08-09 07:30:00|2137.5|2131.5|2142.5|2136.5|2142.8|2136.8|2137.5|2131.5|41
1691566500000|2023-08-09 07:35:00|2142.1|2136.1|2140.3|2134.3|2142.1|2136.1|2139.2|2133.2|33
1691566800000|2023-08-09 07:40:00|2140|2134|2142.8|2136.8|2142.8|2136.8|2140|2134|37
1691567100000|2023-08-09 07:45:00|2142.7|2136.7|2141.6|2135.6|2142.8|2136.8|2141.6|2135.6|20
1691567400000|2023-08-09 07:50:00|2141.7|2135.7|2142.8|2136.8|2142.8|2136.8|2141.7|2135.7|13
1691567700000|2023-08-09 07:55:00|2142.5|2136.5|2142.8|2136.8|2142.8|2136.8|2142.5|2136.5|3
1691568000000|2023-08-09 08:00:00|2142.5|2136.5|2142.3|2136.3|2142.6|2136.6|2142|2136|20
1691568300000|2023-08-09 08:05:00|2142|2136|2140|2134|2142|2136|2138.7|2132.7|38
1691568600000|2023-08-09 08:10:00|2139.8|2133.8|2131.8|2125.8|2139.8|2133.8|2131.8|2125.8|74
1691568900000|2023-08-09 08:15:00|2131.7|2125.7|2131.8|2125.8|2131.8|2125.8|2128.3|2122.3|104
1691569200000|2023-08-09 08:20:00|2131.9|2125.9|2132.1|2126.1|2133.3|2127.3|2131|2125|25
1691569500000|2023-08-09 08:25:00|2131.9|2125.9|2133.6|2127.6|2133.6|2127.6|2131.9|2125.9|12
1691569800000|2023-08-09 08:30:00|2133.7|2127.7|2132.5|2126.5|2133.9|2127.9|2132.5|2126.5|23
1691570100000|2023-08-09 08:35:00|2132.6|2126.6|2135.6|2129.6|2136.1|2130.1|2132.6|2126.6|19
1691570400000|2023-08-09 08:40:00|2135.8|2129.8|2134.4|2128.4|2137.7|2131.7|2134.4|2128.4|32
1691570700000|2023-08-09 08:45:00|2134.5|2128.5|2133.9|2127.9|2134.6|2128.6|2133.9|2127.9|10
1691571000000|2023-08-09 08:50:00|2133.7|2127.7|2132.9|2126.9|2133.7|2127.7|2132.9|2126.9|6
1691571300000|2023-08-09 08:55:00|2132.7|2126.7|2130.2|2124.2|2132.7|2126.7|2130.2|2124.2|17
1691571600000|2023-08-09 09:00:00|2130|2124|2128.4|2122.4|2130.2|2124.2|2126.6|2120.6|23
1691571900000|2023-08-09 09:05:00|2128.3|2122.3|2126.9|2120.9|2128.8|2122.8|2126.9|2120.9|9
1691572200000|2023-08-09 09:10:00|2126.6|2120.6|2126.5|2120.5|2126.6|2120.6|2126|2120|9
1691572500000|2023-08-09 09:15:00|2126.4|2120.4|2126.1|2120.1|2126.4|2120.4|2126|2120|5
1691572800000|2023-08-09 09:20:00|2126|2120|2126.4|2120.4|2126.4|2120.4|2125.7|2119.7|7
1691573100000|2023-08-09 09:25:00|2126.1|2120.1|2128.4|2122.4|2129.1|2123.1|2126.1|2120.1|17
1691573400000|2023-08-09 09:30:00|2128.5|2122.5|2128.3|2122.3|2128.6|2122.6|2127.6|2121.6|19
1691573700000|2023-08-09 09:35:00|2128.2|2122.2|2126.5|2120.5|2128.2|2122.2|2126.1|2120.1|12
1691574000000|2023-08-09 09:40:00|2126.6|2120.6|2125.9|2119.9|2126.9|2120.9|2125.9|2119.9|11
1691574300000|2023-08-09 09:45:00|2125.8|2119.8|2124.6|2118.6|2125.9|2119.9|2124.4|2118.4|13
1691574600000|2023-08-09 09:50:00|2124.4|2118.4|2123.1|2117.1|2124.5|2118.5|2122.8|2116.8|13
1691574900000|2023-08-09 09:55:00|2123.2|2117.2|2123.5|2117.5|2123.7|2117.7|2123.1|2117.1|20
1691575200000|2023-08-09 10:00:00|2123.2|2117.2|2121.6|2115.6|2123.7|2117.7|2121.6|2115.6|15
1691575500000|2023-08-09 10:05:00|2121.7|2115.7|2120.6|2114.6|2121.7|2115.7|2119.7|2113.7|31
1691575800000|2023-08-09 10:10:00|2120.4|2114.4|2120.1|2114.1|2121|2115|2120.1|2114.1|15
1691576100000|2023-08-09 10:15:00|2120.3|2114.3|2120.9|2114.9|2121.5|2115.5|2119.9|2113.9|22
1691576400000|2023-08-09 10:20:00|2120.6|2114.6|2120|2114|2121|2115|2120|2114|9
1691576700000|2023-08-09 10:25:00|2120.1|2114.1|2119.7|2113.7|2120.2|2114.2|2119.7|2113.7|4
1691577000000|2023-08-09 10:30:00|2119.4|2113.4|2118.7|2112.7|2119.4|2113.4|2118.5|2112.5|6
1691577300000|2023-08-09 10:35:00|2118.9|2112.9|2119|2113|2120.5|2114.5|2118.9|2112.9|14
1691577600000|2023-08-09 10:40:00|2119.1|2113.1|2119.9|2113.9|2120.2|2114.2|2119.1|2113.1|14
1691577900000|2023-08-09 10:45:00|2119.6|2113.6|2119.2|2113.2|2119.6|2113.6|2119.2|2113.2|3
1691578200000|2023-08-09 10:50:00|2119.5|2113.5|2120|2114|2120|2114|2119.2|2113.2|4
1691578500000|2023-08-09 10:55:00|2119.7|2113.7|2119.5|2113.5|2119.7|2113.7|2119.5|2113.5|2
1691578800000|2023-08-09 11:00:00|2119.6|2113.6|2120.2|2114.2|2120.5|2114.5|2119.6|2113.6|6
1691579100000|2023-08-09 11:05:00|2120.7|2114.7|2121.5|2115.5|2121.5|2115.5|2120.7|2114.7|4
1691579400000|2023-08-09 11:10:00|2121.6|2115.6|2119.9|2113.9|2122.4|2116.4|2119.5|2113.5|28
1691579700000|2023-08-09 11:15:00|2120|2114|2120.4|2114.4|2121.1|2115.1|2119.4|2113.4|29
1691580000000|2023-08-09 11:20:00|2120.3|2114.3|2119.1|2113.1|2120.4|2114.4|2119.1|2113.1|15
1691580300000|2023-08-09 11:25:00|2118.9|2112.9|2120.5|2114.5|2120.6|2114.6|2118.6|2112.6|19
1691580600000|2023-08-09 11:30:00|2120.4|2114.4|2121.9|2115.9|2121.9|2115.9|2120.2|2114.2|12
1691580900000|2023-08-09 11:35:00|2121.6|2115.6|2120|2114|2121.6|2115.6|2120|2114|13
1691581200000|2023-08-09 11:40:00|2120.2|2114.2|2123.5|2117.5|2123.5|2117.5|2120.2|2114.2|22
1691581500000|2023-08-09 11:45:00|2123.9|2117.9|2127.2|2121.2|2127.5|2121.5|2123.9|2117.9|30
1691581800000|2023-08-09 11:50:00|2127.5|2121.5|2128.6|2122.6|2129.7|2123.7|2127.2|2121.2|28
1691582100000|2023-08-09 11:55:00|2128.5|2122.5|2126.4|2120.4|2128.5|2122.5|2126.2|2120.2|23
1691582400000|2023-08-09 12:00:00|2126.1|2120.1|2125.7|2119.7|2126.1|2120.1|2122.4|2116.4|64
1691582700000|2023-08-09 12:05:00|2125.9|2119.9|2122.5|2116.5|2126|2120|2122.5|2116.5|25
1691583000000|2023-08-09 12:10:00|2122.4|2116.4|2121.6|2115.6|2122.4|2116.4|2121.1|2115.1|19
1691583300000|2023-08-09 12:15:00|2121.5|2115.5|2120.5|2114.5|2122|2116|2120.5|2114.5|24
1691583600000|2023-08-09 12:20:00|2120.7|2114.7|2124|2118|2124|2118|2120.6|2114.6|18
1691583900000|2023-08-09 12:25:00|2124.1|2118.1|2124.5|2118.5|2125.2|2119.2|2124|2118|22
1691584200000|2023-08-09 12:30:00|2124.6|2118.6|2122.5|2116.5|2126.4|2120.4|2122.5|2116.5|28
1691584500000|2023-08-09 12:35:00|2122.6|2116.6|2124.1|2118.1|2124.4|2118.4|2122.6|2116.6|25
1691584800000|2023-08-09 12:40:00|2124|2118|2124|2118|2124.7|2118.7|2123.5|2117.5|14
1691585100000|2023-08-09 12:45:00|2124.1|2118.1|2124.1|2118.1|2124.7|2118.7|2123.6|2117.6|10
1691585400000|2023-08-09 12:50:00|2124|2118|2122.7|2116.7|2126.4|2120.4|2122|2116|29
1691585700000|2023-08-09 12:55:00|2122.5|2116.5|2123.7|2117.7|2124.2|2118.2|2122.5|2116.5|28
1691586000000|2023-08-09 13:00:00|2123.9|2117.9|2134.5|2128.5|2134.5|2128.5|2123.9|2117.9|118
1691586300000|2023-08-09 13:05:00|2134.4|2128.4|2131.5|2125.5|2134.5|2128.5|2130.2|2124.2|78
1691586600000|2023-08-09 13:10:00|2131.1|2125.1|2131.5|2125.5|2132|2126|2130|2124|51
1691586900000|2023-08-09 13:15:00|2131.4|2125.4|2130.2|2124.2|2131.4|2125.4|2129.5|2123.5|61
1691587200000|2023-08-09 13:20:00|2130|2124|2128.7|2122.7|2130|2124|2128.4|2122.4|27
1691587500000|2023-08-09 13:25:00|2128.6|2122.6|2132.2|2126.2|2133|2127|2128.2|2122.2|56
1691587800000|2023-08-09 13:30:00|2132.5|2126.5|2130.1|2124.1|2133.5|2127.5|2129.7|2123.7|111
1691588100000|2023-08-09 13:35:00|2130.4|2124.4|2130|2124|2131.2|2125.2|2128.5|2122.5|45
1691588400000|2023-08-09 13:40:00|2130.2|2124.2|2131.1|2125.1|2131.8|2125.8|2130.2|2124.2|39
1691588700000|2023-08-09 13:45:00|2131|2125|2130.5|2124.5|2131.4|2125.4|2130.1|2124.1|83
1691589000000|2023-08-09 13:50:00|2130.4|2124.4|2128.8|2122.8|2130.5|2124.5|2128.3|2122.3|38
1691589300000|2023-08-09 13:55:00|2128.5|2122.5|2130.5|2124.5|2130.5|2124.5|2128|2122|21
1691589600000|2023-08-09 14:00:00|2130.4|2124.4|2129.8|2123.8|2130.5|2124.5|2128.9|2122.9|52
1691589900000|2023-08-09 14:05:00|2130|2124|2129|2123|2130.8|2124.8|2128.5|2122.5|61
1691590200000|2023-08-09 14:10:00|2128.9|2122.9|2127|2121|2128.9|2122.9|2126.6|2120.6|68
1691590500000|2023-08-09 14:15:00|2127.3|2121.3|2130.5|2124.5|2130.8|2124.8|2127|2121|48
1691590800000|2023-08-09 14:20:00|2130.4|2124.4|2128.8|2122.8|2130.4|2124.4|2127.9|2121.9|23
1691591100000|2023-08-09 14:25:00|2129|2123|2128.6|2122.6|2131|2125|2128.6|2122.6|39
1691591400000|2023-08-09 14:30:00|2128.5|2122.5|2130|2124|2130|2124|2128.3|2122.3|33
1691591700000|2023-08-09 14:35:00|2130.1|2124.1|2129.3|2123.3|2130.5|2124.5|2128.9|2122.9|34
1691592000000|2023-08-09 14:40:00|2129|2123|2128.5|2122.5|2129|2123|2128.4|2122.4|15
1691592300000|2023-08-09 14:45:00|2128.6|2122.6|2128.3|2122.3|2129.5|2123.5|2127.9|2121.9|32
1691592600000|2023-08-09 14:50:00|2128.1|2122.1|2131.3|2125.3|2131.5|2125.5|2127.8|2121.8|25
1691592900000|2023-08-09 14:55:00|2130.8|2124.8|2127.1|2121.1|2130.8|2124.8|2127.1|2121.1|27
1691593200000|2023-08-09 15:00:00|2127|2121|2124.5|2118.5|2127|2121|2124.2|2118.2|57
1691593500000|2023-08-09 15:05:00|2124.6|2118.6|2131.3|2125.3|2131.5|2125.5|2124.1|2118.1|54
1691593800000|2023-08-09 15:10:00|2131.8|2125.8|2128.2|2122.2|2132.6|2126.6|2128.2|2122.2|55
1691594100000|2023-08-09 15:15:00|2128|2122|2130|2124|2130.5|2124.5|2127.7|2121.7|33
1691594400000|2023-08-09 15:20:00|2130.1|2124.1|2133.3|2127.3|2133.3|2127.3|2129.9|2123.9|19
1691594700000|2023-08-09 15:25:00|2133.2|2127.2|2133.3|2127.3|2133.3|2127.3|2133.2|2127.2|2
1691595000000|2023-08-09 15:30:00|2133.2|2127.2|2131.7|2125.7|2133.2|2127.2|2131.7|2125.7|15
1691595300000|2023-08-09 15:35:00|2131.9|2125.9|2133.6|2127.6|2133.8|2127.8|2131.9|2125.9|17
1691595600000|2023-08-09 15:40:00|2133.5|2127.5|2136.1|2130.1|2136.9|2130.9|2133|2127|40
1691595900000|2023-08-09 15:45:00|2136|2130|2135.8|2129.8|2136.1|2130.1|2135.3|2129.3|19
1691596200000|2023-08-09 15:50:00|2136|2130|2136.8|2130.8|2137.6|2131.6|2135.4|2129.4|25
1691596500000|2023-08-09 15:55:00|2136.7|2130.7|2137.3|2131.3|2137.3|2131.3|2136.5|2130.5|5
1691597100000|2023-08-09 16:05:00|2137.1|2131.1|2138|2132|2138|2132|2137.1|2131.1|9
1691597400000|2023-08-09 16:10:00|2137.9|2131.9|2137.2|2131.2|2138|2132|2137.2|2131.2|7
1691597700000|2023-08-09 16:15:00|2137.5|2131.5|2138.3|2132.3|2138.3|2132.3|2137.5|2131.5|7
1691598300000|2023-08-09 16:25:00|2138|2132|2138.4|2132.4|2138.8|2132.8|2137.9|2131.9|13
1691598600000|2023-08-09 16:30:00|2138.2|2132.2|2138.1|2132.1|2138.5|2132.5|2137.8|2131.8|10
1691598900000|2023-08-09 16:35:00|2138|2132|2138|2132|2138|2132|2138|2132|1
1691599200000|2023-08-09 16:40:00|2138.1|2132.1|2138.8|2132.8|2138.8|2132.8|2138.1|2132.1|4
1691599800000|2023-08-09 16:50:00|2139.1|2133.1|2139.3|2133.3|2139.3|2133.3|2139.1|2133.1|2
1691600100000|2023-08-09 16:55:00|2139.5|2133.5|2140.3|2134.3|2140.6|2134.6|2138.8|2132.8|39
1691600400000|2023-08-09 17:00:00|2140|2134|2140|2134|2140|2134|2139.9|2133.9|3
1691601000000|2023-08-09 17:10:00|2140.2|2134.2|2140|2134|2140.2|2134.2|2140|2134|2
1691601300000|2023-08-09 17:15:00|2140.3|2134.3|2139.4|2133.4|2141.1|2135.1|2139.3|2133.3|7
1691601600000|2023-08-09 17:20:00|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|1
1691601900000|2023-08-09 17:25:00|2139.8|2133.8|2140.3|2134.3|2140.7|2134.7|2139.8|2133.8|5
1691602200000|2023-08-09 17:30:00|2140.1|2134.1|2140.5|2134.5|2140.5|2134.5|2140.1|2134.1|2
1691602500000|2023-08-09 17:35:00|2140.8|2134.8|2140.5|2134.5|2140.8|2134.8|2139.2|2133.2|5
1691602800000|2023-08-09 17:40:00|2140.6|2134.6|2140.3|2134.3|2140.6|2134.6|2139.2|2133.2|8
1691603100000|2023-08-09 17:45:00|2140.5|2134.5|2140.7|2134.7|2141|2135|2140.5|2134.5|8
1691603400000|2023-08-09 17:50:00|2140.6|2134.6|2141|2135|2141.5|2135.5|2140.4|2134.4|12
1691603700000|2023-08-09 17:55:00|2140.7|2134.7|2141.2|2135.2|2142|2136|2140.2|2134.2|20
1691625600000|2023-08-10 00:00:00|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|1
1691626500000|2023-08-10 00:15:00|2134.7|2128.7|2134|2128|2134.7|2128.7|2134|2128|3
1691627100000|2023-08-10 00:25:00|2134.2|2128.2|2134.7|2128.7|2134.7|2128.7|2134.2|2128.2|6
1691627400000|2023-08-10 00:30:00|2134.5|2128.5|2134.7|2128.7|2134.7|2128.7|2134|2128|5
1691627700000|2023-08-10 00:35:00|2135|2129|2135.5|2129.5|2136|2130|2135|2129|7
1691628000000|2023-08-10 00:40:00|2135.2|2129.2|2135.2|2129.2|2135.2|2129.2|2135.2|2129.2|1
1691628300000|2023-08-10 00:45:00|2135.5|2129.5|2135.7|2129.7|2136|2130|2135.5|2129.5|5
1691628600000|2023-08-10 00:50:00|2135.9|2129.9|2137|2131|2137|2131|2135.9|2129.9|4
1691628900000|2023-08-10 00:55:00|2137.2|2131.2|2137.5|2131.5|2138.5|2132.5|2137.2|2131.2|7
1691629200000|2023-08-10 01:00:00|2137.7|2131.7|2137.5|2131.5|2138.5|2132.5|2137.5|2131.5|8
1691629800000|2023-08-10 01:10:00|2137.7|2131.7|2137.5|2131.5|2137.7|2131.7|2137.5|2131.5|2
1691630100000|2023-08-10 01:15:00|2137.2|2131.2|2139.2|2133.2|2139.5|2133.5|2137.2|2131.2|11
1691630400000|2023-08-10 01:20:00|2139|2133|2138.7|2132.7|2139|2133|2138.7|2132.7|6
1691630700000|2023-08-10 01:25:00|2139|2133|2139|2133|2139|2133|2138.7|2132.7|8
1691631000000|2023-08-10 01:30:00|2139.2|2133.2|2139.5|2133.5|2140|2134|2138.7|2132.7|26
1691631300000|2023-08-10 01:35:00|2139.3|2133.3|2138.7|2132.7|2139.3|2133.3|2138.7|2132.7|6
1691631600000|2023-08-10 01:40:00|2138.2|2132.2|2137|2131|2138.2|2132.2|2137|2131|3
1691631900000|2023-08-10 01:45:00|2137.2|2131.2|2138.5|2132.5|2138.5|2132.5|2137.2|2131.2|9
1691632200000|2023-08-10 01:50:00|2138.2|2132.2|2138.2|2132.2|2138.5|2132.5|2138.2|2132.2|4
1691632500000|2023-08-10 01:55:00|2137.2|2131.2|2137|2131|2137.2|2131.2|2136.5|2130.5|5
1691632800000|2023-08-10 02:00:00|2136.7|2130.7|2137|2131|2137|2131|2136.5|2130.5|4
1691633100000|2023-08-10 02:05:00|2136.9|2130.9|2135.7|2129.7|2137|2131|2135.7|2129.7|8
1691633400000|2023-08-10 02:10:00|2136|2130|2136.2|2130.2|2136.2|2130.2|2136|2130|2
1691634000000|2023-08-10 02:20:00|2136|2130|2135.7|2129.7|2136|2130|2135.7|2129.7|2
1691634300000|2023-08-10 02:25:00|2135.5|2129.5|2137.2|2131.2|2137.2|2131.2|2135.5|2129.5|7
1691634600000|2023-08-10 02:30:00|2137.4|2131.4|2137.2|2131.2|2137.5|2131.5|2137.2|2131.2|3
1691634900000|2023-08-10 02:35:00|2137|2131|2137.2|2131.2|2137.2|2131.2|2137|2131|4
1691635200000|2023-08-10 02:40:00|2137|2131|2136.5|2130.5|2137|2131|2136.5|2130.5|4
1691636700000|2023-08-10 03:05:00|2136.7|2130.7|2136.7|2130.7|2136.7|2130.7|2136.7|2130.7|1
1691637000000|2023-08-10 03:10:00|2137|2131|2137|2131|2137|2131|2136.7|2130.7|4
1691637300000|2023-08-10 03:15:00|2136.7|2130.7|2136.7|2130.7|2136.7|2130.7|2136.7|2130.7|1
1691637600000|2023-08-10 03:20:00|2137|2131|2137|2131|2137.2|2131.2|2136.7|2130.7|11
1691637900000|2023-08-10 03:25:00|2136.9|2130.9|2136.7|2130.7|2136.9|2130.9|2136.5|2130.5|4
1691639700000|2023-08-10 03:55:00|2137|2131|2137|2131|2137|2131|2137|2131|1
1691642400000|2023-08-10 04:40:00|2137.2|2131.2|2137.7|2131.7|2138|2132|2137.2|2131.2|5
1691643000000|2023-08-10 04:50:00|2137.3|2131.3|2137.5|2131.5|2137.5|2131.5|2137.2|2131.2|4
1691643300000|2023-08-10 04:55:00|2137.2|2131.2|2137.5|2131.5|2137.5|2131.5|2137.2|2131.2|9
1691643600000|2023-08-10 05:00:00|2137.7|2131.7|2137.7|2131.7|2138|2132|2137.7|2131.7|3
1691643900000|2023-08-10 05:05:00|2138|2132|2138|2132|2138|2132|2137.7|2131.7|5
1691644200000|2023-08-10 05:10:00|2137.7|2131.7|2137.7|2131.7|2138|2132|2137.7|2131.7|7
1691644500000|2023-08-10 05:15:00|2138|2132|2137.2|2131.2|2138|2132|2137.2|2131.2|3
1691644800000|2023-08-10 05:20:00|2137.5|2131.5|2137.2|2131.2|2137.5|2131.5|2137.2|2131.2|2
1691645100000|2023-08-10 05:25:00|2137.7|2131.7|2137.5|2131.5|2139.2|2133.2|2137.5|2131.5|9
1691645400000|2023-08-10 05:30:00|2137.2|2131.2|2136.5|2130.5|2137.2|2131.2|2135.7|2129.7|13
1691645700000|2023-08-10 05:35:00|2136.7|2130.7|2137|2131|2137|2131|2136.2|2130.2|17
1691646000000|2023-08-10 05:40:00|2136.9|2130.9|2137|2131|2137|2131|2136.7|2130.7|15
1691646300000|2023-08-10 05:45:00|2136.9|2130.9|2137|2131|2137|2131|2136.7|2130.7|24
1691646600000|2023-08-10 05:50:00|2136.7|2130.7|2136.2|2130.2|2136.7|2130.7|2135.7|2129.7|8
1691647200000|2023-08-10 06:00:00|2136|2130|2135.7|2129.7|2136|2130|2135.7|2129.7|3
1691647800000|2023-08-10 06:10:00|2135.5|2129.5|2134.5|2128.5|2135.5|2129.5|2134.5|2128.5|14
1691648100000|2023-08-10 06:15:00|2134.4|2128.4|2134.7|2128.7|2134.7|2128.7|2133.7|2127.7|11
1691648400000|2023-08-10 06:20:00|2134.2|2128.2|2134.5|2128.5|2134.7|2128.7|2134.2|2128.2|8
1691648700000|2023-08-10 06:25:00|2134.7|2128.7|2135|2129|2135|2129|2134.5|2128.5|6
1691649000000|2023-08-10 06:30:00|2135.2|2129.2|2135.5|2129.5|2135.5|2129.5|2134.7|2128.7|19
1691649300000|2023-08-10 06:35:00|2135.2|2129.2|2135.2|2129.2|2135.2|2129.2|2135.2|2129.2|1
1691649600000|2023-08-10 06:40:00|2135.4|2129.4|2135.5|2129.5|2135.7|2129.7|2135.4|2129.4|4
1691649900000|2023-08-10 06:45:00|2135.7|2129.7|2135|2129|2135.7|2129.7|2135|2129|6
1691650200000|2023-08-10 06:50:00|2135.2|2129.2|2136.2|2130.2|2136.2|2130.2|2135.2|2129.2|6
1691650500000|2023-08-10 06:55:00|2136|2130|2136.5|2130.5|2136.7|2130.7|2135.2|2129.2|26
1691650800000|2023-08-10 07:00:00|2136.4|2130.4|2139.2|2133.2|2139.5|2133.5|2134.7|2128.7|44
1691651100000|2023-08-10 07:05:00|2139|2133|2136.7|2130.7|2139|2133|2136.7|2130.7|13
1691651400000|2023-08-10 07:10:00|2136.8|2130.8|2134.7|2128.7|2137|2131|2134.7|2128.7|17
1691651700000|2023-08-10 07:15:00|2134.8|2128.8|2133.2|2127.2|2135.2|2129.2|2133.2|2127.2|23
1691652000000|2023-08-10 07:20:00|2133.3|2127.3|2133|2127|2133.5|2127.5|2131.8|2125.8|23
1691652300000|2023-08-10 07:25:00|2132.9|2126.9|2133.6|2127.6|2134.1|2128.1|2132.2|2126.2|14
1691652600000|2023-08-10 07:30:00|2133.7|2127.7|2133.8|2127.8|2134.5|2128.5|2133.6|2127.6|33
1691652900000|2023-08-10 07:35:00|2133.9|2127.9|2137.5|2131.5|2137.6|2131.6|2133.9|2127.9|28
1691653200000|2023-08-10 07:40:00|2137.9|2131.9|2138.2|2132.2|2138.9|2132.9|2137.7|2131.7|22
1691653500000|2023-08-10 07:45:00|2138.5|2132.5|2138.3|2132.3|2139.4|2133.4|2137.9|2131.9|14
1691653800000|2023-08-10 07:50:00|2138.1|2132.1|2136.8|2130.8|2138.1|2132.1|2136.6|2130.6|15
1691654100000|2023-08-10 07:55:00|2136.6|2130.6|2137.1|2131.1|2137.1|2131.1|2136.6|2130.6|7
1691654400000|2023-08-10 08:00:00|2137|2131|2135.1|2129.1|2137|2131|2134.3|2128.3|32
1691654700000|2023-08-10 08:05:00|2135.2|2129.2|2135.3|2129.3|2136.8|2130.8|2135.2|2129.2|20
1691655000000|2023-08-10 08:10:00|2135.1|2129.1|2135.9|2129.9|2136.8|2130.8|2135.1|2129.1|13
1691655300000|2023-08-10 08:15:00|2135.7|2129.7|2137|2131|2137.2|2131.2|2135.7|2129.7|14
1691655600000|2023-08-10 08:20:00|2136.9|2130.9|2139.9|2133.9|2139.9|2133.9|2136.5|2130.5|23
1691655900000|2023-08-10 08:25:00|2140.1|2134.1|2139.6|2133.6|2140.4|2134.4|2139.4|2133.4|17
1691656200000|2023-08-10 08:30:00|2139.4|2133.4|2136.5|2130.5|2139.4|2133.4|2135.8|2129.8|28
1691656500000|2023-08-10 08:35:00|2136.6|2130.6|2136.6|2130.6|2136.8|2130.8|2136.6|2130.6|4
1691656800000|2023-08-10 08:40:00|2136.7|2130.7|2136.1|2130.1|2137|2131|2136.1|2130.1|9
1691657100000|2023-08-10 08:45:00|2136|2130|2136.1|2130.1|2136.1|2130.1|2135.7|2129.7|12
1691657400000|2023-08-10 08:50:00|2136.8|2130.8|2136|2130|2137.8|2131.8|2136|2130|17
1691657700000|2023-08-10 08:55:00|2136.5|2130.5|2135.6|2129.6|2137.3|2131.3|2135.6|2129.6|15
1691658000000|2023-08-10 09:00:00|2136.3|2130.3|2135.8|2129.8|2137.7|2131.7|2135.8|2129.8|19
1691658300000|2023-08-10 09:05:00|2135.6|2129.6|2134.6|2128.6|2135.8|2129.8|2134.6|2128.6|10
1691658600000|2023-08-10 09:10:00|2134.8|2128.8|2135.3|2129.3|2135.6|2129.6|2134.8|2128.8|12
1691658900000|2023-08-10 09:15:00|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|2134.8|2128.8|4
1691659200000|2023-08-10 09:20:00|2135.3|2129.3|2135.3|2129.3|2135.8|2129.8|2135.3|2129.3|6
1691659500000|2023-08-10 09:25:00|2134.9|2128.9|2135.6|2129.6|2135.6|2129.6|2134.6|2128.6|8
1691659800000|2023-08-10 09:30:00|2135.5|2129.5|2135.3|2129.3|2135.5|2129.5|2135.1|2129.1|5
1691660100000|2023-08-10 09:35:00|2135.5|2129.5|2136.6|2130.6|2136.6|2130.6|2135.5|2129.5|7
1691660400000|2023-08-10 09:40:00|2136.5|2130.5|2137.3|2131.3|2137.6|2131.6|2136.3|2130.3|13
1691660700000|2023-08-10 09:45:00|2137.1|2131.1|2136.8|2130.8|2137.1|2131.1|2136.3|2130.3|11
1691661000000|2023-08-10 09:50:00|2137.1|2131.1|2137.6|2131.6|2137.6|2131.6|2136.6|2130.6|15
1691661300000|2023-08-10 09:55:00|2137.5|2131.5|2136.8|2130.8|2137.5|2131.5|2136.8|2130.8|8
1691661600000|2023-08-10 10:00:00|2136.5|2130.5|2136.6|2130.6|2137.3|2131.3|2136.1|2130.1|28
1691661900000|2023-08-10 10:05:00|2136.5|2130.5|2137.1|2131.1|2137.3|2131.3|2136.3|2130.3|12
1691662200000|2023-08-10 10:10:00|2137|2131|2136.8|2130.8|2137.6|2131.6|2136.6|2130.6|23
1691662500000|2023-08-10 10:15:00|2136.9|2130.9|2136.8|2130.8|2137.1|2131.1|2136.6|2130.6|11
1691662800000|2023-08-10 10:20:00|2136.7|2130.7|2136.6|2130.6|2136.7|2130.7|2136.6|2130.6|2
1691663400000|2023-08-10 10:30:00|2136.5|2130.5|2136|2130|2136.5|2130.5|2136|2130|5
1691663700000|2023-08-10 10:35:00|2136.2|2130.2|2136.3|2130.3|2136.3|2130.3|2136.2|2130.2|2
1691664000000|2023-08-10 10:40:00|2136.6|2130.6|2138.6|2132.6|2138.8|2132.8|2136.6|2130.6|13
1691664300000|2023-08-10 10:45:00|2138.4|2132.4|2138.3|2132.3|2138.4|2132.4|2137.8|2131.8|7
1691664600000|2023-08-10 10:50:00|2138.4|2132.4|2139.6|2133.6|2139.6|2133.6|2138.3|2132.3|10
1691664900000|2023-08-10 10:55:00|2139.3|2133.3|2139.8|2133.8|2139.8|2133.8|2139.3|2133.3|4
1691665200000|2023-08-10 11:00:00|2139.9|2133.9|2141.6|2135.6|2142.1|2136.1|2139.8|2133.8|26
1691665500000|2023-08-10 11:05:00|2141.5|2135.5|2140.3|2134.3|2141.5|2135.5|2137.9|2131.9|29
1691665800000|2023-08-10 11:10:00|2140.1|2134.1|2138.6|2132.6|2140.6|2134.6|2138.3|2132.3|10
1691666100000|2023-08-10 11:15:00|2138.7|2132.7|2138.3|2132.3|2139.1|2133.1|2138.3|2132.3|14
1691666400000|2023-08-10 11:20:00|2138|2132|2135.8|2129.8|2138|2132|2135.6|2129.6|23
1691666700000|2023-08-10 11:25:00|2136.1|2130.1|2136.8|2130.8|2137.1|2131.1|2135.8|2129.8|16
1691667000000|2023-08-10 11:30:00|2137.1|2131.1|2136.6|2130.6|2137.1|2131.1|2135.8|2129.8|19
1691667300000|2023-08-10 11:35:00|2136.5|2130.5|2135.8|2129.8|2136.5|2130.5|2135.3|2129.3|8
1691667600000|2023-08-10 11:40:00|2135.6|2129.6|2134.8|2128.8|2135.8|2129.8|2134.8|2128.8|9
1691667900000|2023-08-10 11:45:00|2134.6|2128.6|2133.8|2127.8|2135.6|2129.6|2131.8|2125.8|58
1691668200000|2023-08-10 11:50:00|2133.6|2127.6|2136.8|2130.8|2136.8|2130.8|2133.1|2127.1|36
1691668500000|2023-08-10 11:55:00|2136.6|2130.6|2137.1|2131.1|2137.1|2131.1|2136.6|2130.6|4
1691668800000|2023-08-10 12:00:00|2136.8|2130.8|2139.1|2133.1|2139.1|2133.1|2136.8|2130.8|11
1691669100000|2023-08-10 12:05:00|2139|2133|2138.1|2132.1|2139.1|2133.1|2136.6|2130.6|26
1691669400000|2023-08-10 12:10:00|2138.2|2132.2|2143.1|2137.1|2143.1|2137.1|2138.2|2132.2|10
1691669700000|2023-08-10 12:15:00|2143.3|2137.3|2142.8|2136.8|2146.1|2140.1|2142|2136|32
1691670000000|2023-08-10 12:20:00|2139.3|2133.3|2141.6|2135.6|2141.6|2135.6|2139.3|2133.3|34
1691670300000|2023-08-10 12:25:00|2141.5|2135.5|2146.3|2140.3|2146.3|2140.3|2140.6|2134.6|41
1691670600000|2023-08-10 12:30:00|2146.7|2140.7|2144.8|2138.8|2147.8|2141.8|2144.6|2138.6|58
1691670900000|2023-08-10 12:35:00|2144.9|2138.9|2146.1|2140.1|2146.3|2140.3|2144.4|2138.4|21
1691671200000|2023-08-10 12:40:00|2145.9|2139.9|2145.3|2139.3|2145.9|2139.9|2141.1|2135.1|51
1691671500000|2023-08-10 12:45:00|2145.2|2139.2|2144.3|2138.3|2145.3|2139.3|2142.8|2136.8|40
1691671800000|2023-08-10 12:50:00|2144.4|2138.4|2144.3|2138.3|2145.8|2139.8|2144.3|2138.3|22
1691672100000|2023-08-10 12:55:00|2144.4|2138.4|2142.6|2136.6|2144.6|2138.6|2142.6|2136.6|16
1691672400000|2023-08-10 13:00:00|2142.3|2136.3|2138.1|2132.1|2144.3|2138.3|2137.4|2131.4|100
1691672700000|2023-08-10 13:05:00|2138|2132|2137.8|2131.8|2139.1|2133.1|2137.1|2131.1|32
1691673000000|2023-08-10 13:10:00|2137.5|2131.5|2136.2|2130.2|2137.5|2131.5|2135.6|2129.6|22
1691673300000|2023-08-10 13:15:00|2137.3|2131.3|2137.8|2131.8|2138.8|2132.8|2136.1|2130.1|38
1691673600000|2023-08-10 13:20:00|2137.6|2131.6|2136.8|2130.8|2137.6|2131.6|2136.1|2130.1|26
1691673900000|2023-08-10 13:25:00|2137|2131|2135.8|2129.8|2137.3|2131.3|2135.8|2129.8|22
1691674200000|2023-08-10 13:30:00|2136|2130|2136.1|2130.1|2136.3|2130.3|2135.8|2129.8|7
1691674500000|2023-08-10 13:35:00|2136.3|2130.3|2138.8|2132.8|2138.8|2132.8|2136.3|2130.3|17
1691674800000|2023-08-10 13:40:00|2139.1|2133.1|2137.1|2131.1|2139.1|2133.1|2137.1|2131.1|10
1691675100000|2023-08-10 13:45:00|2137|2131|2136.6|2130.6|2137|2131|2136.6|2130.6|3
1691675400000|2023-08-10 13:50:00|2136.5|2130.5|2137.3|2131.3|2137.3|2131.3|2136.1|2130.1|24
1691675700000|2023-08-10 13:55:00|2137.1|2131.1|2137.1|2131.1|2137.3|2131.3|2136.6|2130.6|18
1691676000000|2023-08-10 14:00:00|2137|2131|2136.6|2130.6|2137.6|2131.6|2136.1|2130.1|32
1691676300000|2023-08-10 14:05:00|2136.4|2130.4|2136.6|2130.6|2136.6|2130.6|2135.8|2129.8|19
1691676600000|2023-08-10 14:10:00|2136.8|2130.8|2135.8|2129.8|2137.1|2131.1|2135.8|2129.8|10
1691676900000|2023-08-10 14:15:00|2135.9|2129.9|2136.8|2130.8|2137.5|2131.5|2135.8|2129.8|19
1691677200000|2023-08-10 14:20:00|2136.5|2130.5|2136.8|2130.8|2137.3|2131.3|2136.3|2130.3|15
1691677500000|2023-08-10 14:25:00|2136.7|2130.7|2135.8|2129.8|2136.7|2130.7|2135.8|2129.8|14
1691677800000|2023-08-10 14:30:00|2135.7|2129.7|2134.8|2128.8|2135.7|2129.7|2134.8|2128.8|14
1691678100000|2023-08-10 14:35:00|2135|2129|2136.1|2130.1|2136.1|2130.1|2135|2129|16
1691678400000|2023-08-10 14:40:00|2136|2130|2134.1|2128.1|2136.3|2130.3|2133.2|2127.2|59
1691678700000|2023-08-10 14:45:00|2134.2|2128.2|2133.8|2127.8|2134.2|2128.2|2132.8|2126.8|41
1691679000000|2023-08-10 14:50:00|2133.9|2127.9|2136.7|2130.7|2136.7|2130.7|2133.9|2127.9|47
1691679300000|2023-08-10 14:55:00|2136.8|2130.8|2138.5|2132.5|2139.1|2133.1|2136.8|2130.8|68
1691679600000|2023-08-10 15:00:00|2138.4|2132.4|2137.5|2131.5|2138.4|2132.4|2136.3|2130.3|35
1691679900000|2023-08-10 15:05:00|2138.6|2132.6|2139.3|2133.3|2139.3|2133.3|2136.1|2130.1|57
1691680200000|2023-08-10 15:10:00|2139.5|2133.5|2138.2|2132.2|2139.7|2133.7|2138|2132|48
1691680500000|2023-08-10 15:15:00|2137.9|2131.9|2139.2|2133.2|2141.4|2135.4|2135.5|2129.5|67
1691680800000|2023-08-10 15:20:00|2139.1|2133.1|2141|2135|2141|2135|2137.7|2131.7|46
1691681100000|2023-08-10 15:25:00|2140.9|2134.9|2139|2133|2140.9|2134.9|2138.7|2132.7|26
1691681400000|2023-08-10 15:30:00|2139.3|2133.3|2140|2134|2140.5|2134.5|2139.3|2133.3|13
1691681700000|2023-08-10 15:35:00|2139.2|2133.2|2141|2135|2141.2|2135.2|2139|2133|22
1691682000000|2023-08-10 15:40:00|2140.9|2134.9|2141|2135|2141.5|2135.5|2139.8|2133.8|25
1691682300000|2023-08-10 15:45:00|2140.9|2134.9|2141|2135|2141|2135|2140.2|2134.2|18
1691682600000|2023-08-10 15:50:00|2140.9|2134.9|2140.5|2134.5|2140.9|2134.9|2140.2|2134.2|8
1691682900000|2023-08-10 15:55:00|2140.3|2134.3|2140.3|2134.3|2140.7|2134.7|2139.7|2133.7|34
1691683200000|2023-08-10 16:00:00|2140.4|2134.4|2140.4|2134.4|2140.6|2134.6|2140.4|2134.4|3
1691683500000|2023-08-10 16:05:00|2140.3|2134.3|2139.7|2133.7|2140.3|2134.3|2139.7|2133.7|3
1691683800000|2023-08-10 16:10:00|2139.9|2133.9|2140|2134|2140|2134|2139.9|2133.9|2
1691684100000|2023-08-10 16:15:00|2140.3|2134.3|2140|2134|2140.3|2134.3|2140|2134|3
1691684400000|2023-08-10 16:20:00|2140.3|2134.3|2139.6|2133.6|2140.5|2134.5|2139|2133|18
1691684700000|2023-08-10 16:25:00|2139.4|2133.4|2139.6|2133.6|2139.6|2133.6|2139.3|2133.3|4
1691685000000|2023-08-10 16:30:00|2139.4|2133.4|2139.6|2133.6|2139.6|2133.6|2139.2|2133.2|18
1691685600000|2023-08-10 16:40:00|2139.4|2133.4|2141.2|2135.2|2141.2|2135.2|2139.2|2133.2|20
1691685900000|2023-08-10 16:45:00|2141.1|2135.1|2141|2135|2141.1|2135.1|2140.7|2134.7|5
1691686200000|2023-08-10 16:50:00|2140.9|2134.9|2140.9|2134.9|2141.2|2135.2|2140.5|2134.5|17
1691686500000|2023-08-10 16:55:00|2140.6|2134.6|2140.2|2134.2|2140.6|2134.6|2139.2|2133.2|36
1691686800000|2023-08-10 17:00:00|2140|2134|2140|2134|2140|2134|2138.7|2132.7|8
1691687100000|2023-08-10 17:05:00|2140.2|2134.2|2139.7|2133.7|2140.4|2134.4|2139.5|2133.5|19
1691687400000|2023-08-10 17:10:00|2139.6|2133.6|2139.8|2133.8|2140|2134|2139.2|2133.2|16
1691687700000|2023-08-10 17:15:00|2139.7|2133.7|2139.8|2133.8|2140|2134|2139.5|2133.5|9
1691688000000|2023-08-10 17:20:00|2139.7|2133.7|2139.5|2133.5|2140|2134|2139.2|2133.2|18
1691688300000|2023-08-10 17:25:00|2139.7|2133.7|2139.5|2133.5|2139.7|2133.7|2139.5|2133.5|4
1691688600000|2023-08-10 17:30:00|2139.6|2133.6|2139.2|2133.2|2140|2134|2139|2133|11
1691688900000|2023-08-10 17:35:00|2139|2133|2139|2133|2139.5|2133.5|2139|2133|11
1691689200000|2023-08-10 17:40:00|2139.2|2133.2|2139.5|2133.5|2140|2134|2139.2|2133.2|15
1691689500000|2023-08-10 17:45:00|2139.2|2133.2|2139.2|2133.2|2139.2|2133.2|2139.2|2133.2|1
1691690100000|2023-08-10 17:55:00|2139.4|2133.4|2138|2132|2139.5|2133.5|2137.5|2131.5|9
1691718300000|2023-08-11 01:45:00|2136.7|2130.7|2137|2131|2137.5|2131.5|2136.7|2130.7|7
1691718600000|2023-08-11 01:50:00|2137.2|2131.2|2137.5|2131.5|2137.5|2131.5|2137.2|2131.2|10
1691718900000|2023-08-11 01:55:00|2137.4|2131.4|2136.7|2130.7|2137.4|2131.4|2136.7|2130.7|7
1691719200000|2023-08-11 02:00:00|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|1
1691719800000|2023-08-11 02:10:00|2136.2|2130.2|2135.7|2129.7|2136.2|2130.2|2135|2129|14
1691720100000|2023-08-11 02:15:00|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|1
1691720400000|2023-08-11 02:20:00|2135.4|2129.4|2134.5|2128.5|2135.4|2129.4|2134.5|2128.5|4
1691720700000|2023-08-11 02:25:00|2134.4|2128.4|2133.5|2127.5|2134.4|2128.4|2133.5|2127.5|2
1691721000000|2023-08-11 02:30:00|2133.7|2127.7|2135.5|2129.5|2135.7|2129.7|2133.7|2127.7|24
1691721300000|2023-08-11 02:35:00|2135.2|2129.2|2135.5|2129.5|2135.5|2129.5|2134.7|2128.7|14
1691721600000|2023-08-11 02:40:00|2135.2|2129.2|2135|2129|2135.5|2129.5|2135|2129|9
1691721900000|2023-08-11 02:45:00|2135.2|2129.2|2135.5|2129.5|2136|2130|2135.2|2129.2|6
1691722200000|2023-08-11 02:50:00|2135.7|2129.7|2134.2|2128.2|2135.7|2129.7|2134.2|2128.2|7
1691722500000|2023-08-11 02:55:00|2134.5|2128.5|2134.7|2128.7|2135.7|2129.7|2134.5|2128.5|9
1691722800000|2023-08-11 03:00:00|2135|2129|2135.5|2129.5|2135.5|2129.5|2135|2129|3
1691723100000|2023-08-11 03:05:00|2135.6|2129.6|2136.2|2130.2|2136.2|2130.2|2135.6|2129.6|3
1691723400000|2023-08-11 03:10:00|2136|2130|2136.2|2130.2|2136.2|2130.2|2136|2130|2
1691724300000|2023-08-11 03:25:00|2136.5|2130.5|2137|2131|2137|2131|2136.5|2130.5|3
1691724600000|2023-08-11 03:30:00|2137.5|2131.5|2137.2|2131.2|2137.5|2131.5|2137|2131|3
1691724900000|2023-08-11 03:35:00|2137|2131|2137|2131|2137|2131|2137|2131|1
1691725200000|2023-08-11 03:40:00|2137.2|2131.2|2137.2|2131.2|2137.2|2131.2|2137.2|2131.2|1
1691725500000|2023-08-11 03:45:00|2137|2131|2137.2|2131.2|2137.2|2131.2|2137|2131|4
1691726100000|2023-08-11 03:55:00|2137.5|2131.5|2137.5|2131.5|2137.7|2131.7|2137.5|2131.5|3
1691727000000|2023-08-11 04:10:00|2137.2|2131.2|2137|2131|2137.2|2131.2|2137|2131|2
1691727600000|2023-08-11 04:20:00|2137.2|2131.2|2137.2|2131.2|2137.2|2131.2|2137.2|2131.2|1
1691727900000|2023-08-11 04:25:00|2137|2131|2137|2131|2137|2131|2137|2131|1
1691728200000|2023-08-11 04:30:00|2136.9|2130.9|2136.2|2130.2|2136.9|2130.9|2136.2|2130.2|6
1691728500000|2023-08-11 04:35:00|2135.2|2129.2|2136.2|2130.2|2136.2|2130.2|2134|2128|7
1691728800000|2023-08-11 04:40:00|2136|2130|2135.7|2129.7|2136.2|2130.2|2135.5|2129.5|9
1691729400000|2023-08-11 04:50:00|2135.9|2129.9|2136|2130|2136|2130|2135.7|2129.7|10
1691729700000|2023-08-11 04:55:00|2135.7|2129.7|2136|2130|2136|2130|2135.7|2129.7|10
1691730000000|2023-08-11 05:00:00|2135.7|2129.7|2135.7|2129.7|2135.7|2129.7|2135.7|2129.7|1
1691730300000|2023-08-11 05:05:00|2135.4|2129.4|2133.5|2127.5|2135.4|2129.4|2133.5|2127.5|5
1691730600000|2023-08-11 05:10:00|2133.3|2127.3|2133.2|2127.2|2133.3|2127.3|2133.2|2127.2|2
1691730900000|2023-08-11 05:15:00|2132.5|2126.5|2131.5|2125.5|2132.5|2126.5|2131.5|2125.5|4
1691731200000|2023-08-11 05:20:00|2131.7|2125.7|2132.2|2126.2|2132.5|2126.5|2131.7|2125.7|6
1691731500000|2023-08-11 05:25:00|2132.3|2126.3|2133|2127|2133|2127|2132.3|2126.3|3
1691731800000|2023-08-11 05:30:00|2133.7|2127.7|2134.2|2128.2|2134.2|2128.2|2133.7|2127.7|7
1691732100000|2023-08-11 05:35:00|2134|2128|2135|2129|2135.2|2129.2|2134|2128|6
1691732400000|2023-08-11 05:40:00|2134.7|2128.7|2135|2129|2135.2|2129.2|2134.5|2128.5|13
1691732700000|2023-08-11 05:45:00|2134.8|2128.8|2133.7|2127.7|2134.8|2128.8|2133.7|2127.7|9
1691733000000|2023-08-11 05:50:00|2133.9|2127.9|2134.2|2128.2|2134.7|2128.7|2133.9|2127.9|13
1691733300000|2023-08-11 05:55:00|2134|2128|2133.2|2127.2|2134|2128|2133.2|2127.2|4
1691733600000|2023-08-11 06:00:00|2133.5|2127.5|2133.2|2127.2|2133.5|2127.5|2133.2|2127.2|24
1691733900000|2023-08-11 06:05:00|2133.5|2127.5|2133.5|2127.5|2133.5|2127.5|2133.2|2127.2|8
1691734500000|2023-08-11 06:15:00|2133.8|2127.8|2133.2|2127.2|2134.5|2128.5|2133.2|2127.2|9
1691735100000|2023-08-11 06:25:00|2133|2127|2132.7|2126.7|2133.2|2127.2|2132.7|2126.7|21
1691735400000|2023-08-11 06:30:00|2132.5|2126.5|2130.5|2124.5|2132.5|2126.5|2130.5|2124.5|13
1691735700000|2023-08-11 06:35:00|2130.7|2124.7|2129|2123|2130.7|2124.7|2128.7|2122.7|15
1691736000000|2023-08-11 06:40:00|2128.7|2122.7|2129|2123|2129.7|2123.7|2128.5|2122.5|11
1691736300000|2023-08-11 06:45:00|2129.2|2123.2|2129|2123|2129.2|2123.2|2128.5|2122.5|7
1691736600000|2023-08-11 06:50:00|2128.7|2122.7|2128.5|2122.5|2129|2123|2126.5|2120.5|25
1691736900000|2023-08-11 06:55:00|2128.7|2122.7|2127|2121|2128.7|2122.7|2126.7|2120.7|33
1691737200000|2023-08-11 07:00:00|2126.9|2120.9|2126.5|2120.5|2127|2121|2125.5|2119.5|31
1691737500000|2023-08-11 07:05:00|2126.4|2120.4|2125.7|2119.7|2126.5|2120.5|2125.7|2119.7|18
1691737800000|2023-08-11 07:10:00|2125.8|2119.8|2124.9|2118.9|2126|2120|2124.7|2118.7|43
1691738100000|2023-08-11 07:15:00|2125.6|2119.6|2125.1|2119.1|2126|2120|2124.7|2118.7|21
1691738400000|2023-08-11 07:20:00|2125|2119|2124.9|2118.9|2125.7|2119.7|2124.7|2118.7|13
1691738700000|2023-08-11 07:25:00|2124.7|2118.7|2126.5|2120.5|2126.5|2120.5|2124.5|2118.5|21
1691739000000|2023-08-11 07:30:00|2126.4|2120.4|2128.4|2122.4|2129.3|2123.3|2126.4|2120.4|27
1691739300000|2023-08-11 07:35:00|2128.3|2122.3|2128.9|2122.9|2129.2|2123.2|2127.9|2121.9|20
1691739600000|2023-08-11 07:40:00|2128.6|2122.6|2128.3|2122.3|2128.6|2122.6|2128.3|2122.3|6
1691739900000|2023-08-11 07:45:00|2127.9|2121.9|2129.3|2123.3|2129.6|2123.6|2127.3|2121.3|18
1691740200000|2023-08-11 07:50:00|2129.2|2123.2|2127.6|2121.6|2129.3|2123.3|2127.3|2121.3|21
1691740500000|2023-08-11 07:55:00|2127.5|2121.5|2127.1|2121.1|2127.5|2121.5|2126.8|2120.8|7
1691740800000|2023-08-11 08:00:00|2127.3|2121.3|2129.6|2123.6|2129.6|2123.6|2127.3|2121.3|29
1691741100000|2023-08-11 08:05:00|2129.8|2123.8|2127.1|2121.1|2129.9|2123.9|2126.8|2120.8|11
1691741400000|2023-08-11 08:10:00|2127.3|2121.3|2133.3|2127.3|2133.3|2127.3|2127.3|2121.3|36
1691741700000|2023-08-11 08:15:00|2133.1|2127.1|2132.8|2126.8|2135.3|2129.3|2131.3|2125.3|53
1691742000000|2023-08-11 08:20:00|2132|2126|2131.5|2125.5|2132|2126|2130.6|2124.6|16
1691742300000|2023-08-11 08:25:00|2131.6|2125.6|2131.5|2125.5|2132.6|2126.6|2131.5|2125.5|15
1691742600000|2023-08-11 08:30:00|2131.4|2125.4|2129.4|2123.4|2131.4|2125.4|2129.3|2123.3|56
1691742900000|2023-08-11 08:35:00|2129.5|2123.5|2130.9|2124.9|2131.6|2125.6|2129.5|2123.5|39
1691743200000|2023-08-11 08:40:00|2131|2125|2132.5|2126.5|2132.5|2126.5|2131|2125|16
1691743500000|2023-08-11 08:45:00|2132.4|2126.4|2131.1|2125.1|2132.4|2126.4|2131.1|2125.1|10
1691743800000|2023-08-11 08:50:00|2131|2125|2130.1|2124.1|2131|2125|2129.8|2123.8|20
1691744100000|2023-08-11 08:55:00|2130|2124|2128.1|2122.1|2130|2124|2128.1|2122.1|18
1691744400000|2023-08-11 09:00:00|2128|2122|2126.8|2120.8|2128|2122|2126.8|2120.8|8
1691744700000|2023-08-11 09:05:00|2127.1|2121.1|2125.3|2119.3|2127.1|2121.1|2125.3|2119.3|10
1691745000000|2023-08-11 09:10:00|2125.1|2119.1|2127.1|2121.1|2127.1|2121.1|2124.7|2118.7|11
1691745300000|2023-08-11 09:15:00|2127.3|2121.3|2126.6|2120.6|2127.5|2121.5|2126.6|2120.6|14
1691745600000|2023-08-11 09:20:00|2126.4|2120.4|2126.4|2120.4|2126.9|2120.9|2126.4|2120.4|9
1691745900000|2023-08-11 09:25:00|2126.3|2120.3|2126|2120|2126.4|2120.4|2125.8|2119.8|14
1691746200000|2023-08-11 09:30:00|2125.9|2119.9|2125.4|2119.4|2125.9|2119.9|2125.3|2119.3|13
1691746500000|2023-08-11 09:35:00|2125.1|2119.1|2124.8|2118.8|2125.1|2119.1|2124.4|2118.4|9
1691746800000|2023-08-11 09:40:00|2124.9|2118.9|2124.5|2118.5|2125.2|2119.2|2124.5|2118.5|19
1691747100000|2023-08-11 09:45:00|2124.6|2118.6|2124|2118|2124.8|2118.8|2123.9|2117.9|8
1691747400000|2023-08-11 09:50:00|2124.1|2118.1|2124.3|2118.3|2124.3|2118.3|2124|2118|11
1691747700000|2023-08-11 09:55:00|2124.4|2118.4|2124.4|2118.4|2124.8|2118.8|2124|2118|19
1691748000000|2023-08-11 10:00:00|2124.2|2118.2|2124.2|2118.2|2124.5|2118.5|2124.1|2118.1|7
1691748300000|2023-08-11 10:05:00|2124.5|2118.5|2124.7|2118.7|2125|2119|2124.2|2118.2|10
1691748600000|2023-08-11 10:10:00|2124.9|2118.9|2125|2119|2125|2119|2124.2|2118.2|11
1691748900000|2023-08-11 10:15:00|2124.9|2118.9|2124.2|2118.2|2125|2119|2124.2|2118.2|13
1691749200000|2023-08-11 10:20:00|2124.3|2118.3|2125.8|2119.8|2125.8|2119.8|2124.3|2118.3|9
1691749500000|2023-08-11 10:25:00|2125.7|2119.7|2126|2120|2126.3|2120.3|2125.7|2119.7|16
1691749800000|2023-08-11 10:30:00|2126.2|2120.2|2124.3|2118.3|2126.3|2120.3|2124.3|2118.3|16
1691750100000|2023-08-11 10:35:00|2124.5|2118.5|2124.4|2118.4|2124.6|2118.6|2124.3|2118.3|6
1691750400000|2023-08-11 10:40:00|2124.3|2118.3|2125.4|2119.4|2125.4|2119.4|2124.3|2118.3|11
1691750700000|2023-08-11 10:45:00|2125.6|2119.6|2124.6|2118.6|2125.6|2119.6|2124.3|2118.3|10
1691751000000|2023-08-11 10:50:00|2124.5|2118.5|2123.6|2117.6|2124.5|2118.5|2123.6|2117.6|6
1691751300000|2023-08-11 10:55:00|2123.5|2117.5|2124.6|2118.6|2124.6|2118.6|2123.3|2117.3|10
1691751600000|2023-08-11 11:00:00|2124.5|2118.5|2123.6|2117.6|2124.6|2118.6|2123.6|2117.6|15
1691751900000|2023-08-11 11:05:00|2123.8|2117.8|2124.1|2118.1|2124.3|2118.3|2123.6|2117.6|14
1691752200000|2023-08-11 11:10:00|2124|2118|2122.6|2116.6|2124|2118|2122.6|2116.6|22
1691752500000|2023-08-11 11:15:00|2122.5|2116.5|2122.5|2116.5|2122.5|2116.5|2121.4|2115.4|16
1691752800000|2023-08-11 11:20:00|2122.7|2116.7|2121.7|2115.7|2122.7|2116.7|2121.7|2115.7|6
1691753100000|2023-08-11 11:25:00|2121.5|2115.5|2121.6|2115.6|2121.6|2115.6|2121.1|2115.1|15
1691753400000|2023-08-11 11:30:00|2121.1|2115.1|2120.3|2114.3|2122.5|2116.5|2120.3|2114.3|18
1691753700000|2023-08-11 11:35:00|2120.2|2114.2|2123.7|2117.7|2123.7|2117.7|2120.2|2114.2|15
1691754000000|2023-08-11 11:40:00|2124|2118|2122.7|2116.7|2124.3|2118.3|2122.2|2116.2|26
1691754300000|2023-08-11 11:45:00|2122.8|2116.8|2123|2117|2123.2|2117.2|2122.2|2116.2|34
1691754600000|2023-08-11 11:50:00|2122.9|2116.9|2122|2116|2124.5|2118.5|2122|2116|33
1691754900000|2023-08-11 11:55:00|2121.9|2115.9|2122.5|2116.5|2122.5|2116.5|2120.7|2114.7|32
1691755200000|2023-08-11 12:00:00|2122.7|2116.7|2118.8|2112.8|2122.7|2116.7|2118.8|2112.8|20
1691755500000|2023-08-11 12:05:00|2118.6|2112.6|2118.9|2112.9|2119.3|2113.3|2118.5|2112.5|19
1691755800000|2023-08-11 12:10:00|2118.8|2112.8|2119.4|2113.4|2119.4|2113.4|2118.6|2112.6|10
1691756100000|2023-08-11 12:15:00|2119.7|2113.7|2120.2|2114.2|2120.7|2114.7|2119.4|2113.4|16
1691756400000|2023-08-11 12:20:00|2120.4|2114.4|2120.2|2114.2|2120.7|2114.7|2120|2114|15
1691756700000|2023-08-11 12:25:00|2120|2114|2122.5|2116.5|2123.3|2117.3|2120|2114|13
1691757000000|2023-08-11 12:30:00|2121.8|2115.8|2121.5|2115.5|2121.8|2115.8|2120.3|2114.3|43
1691757300000|2023-08-11 12:35:00|2121.2|2115.2|2119.3|2113.3|2121.2|2115.2|2119.3|2113.3|20
1691757600000|2023-08-11 12:40:00|2119.4|2113.4|2120|2114|2120.5|2114.5|2119.4|2113.4|30
1691757900000|2023-08-11 12:45:00|2120.1|2114.1|2119.5|2113.5|2120.3|2114.3|2119.5|2113.5|7
1691758200000|2023-08-11 12:50:00|2119.3|2113.3|2119|2113|2120.3|2114.3|2118.8|2112.8|25
1691758500000|2023-08-11 12:55:00|2119.1|2113.1|2120|2114|2120.3|2114.3|2119|2113|26
1691758800000|2023-08-11 13:00:00|2119.5|2113.5|2123.1|2117.1|2123.4|2117.4|2119|2113|78
1691759100000|2023-08-11 13:05:00|2123|2117|2122.2|2116.2|2123.9|2117.9|2122|2116|57
1691759400000|2023-08-11 13:10:00|2122.1|2116.1|2119.7|2113.7|2122.2|2116.2|2119.6|2113.6|33
1691759700000|2023-08-11 13:15:00|2119.4|2113.4|2117.7|2111.7|2119.5|2113.5|2117.7|2111.7|31
1691760000000|2023-08-11 13:20:00|2117.5|2111.5|2121|2115|2122.3|2116.3|2117.3|2111.3|35
1691760300000|2023-08-11 13:25:00|2120.8|2114.8|2120|2114|2120.8|2114.8|2118.5|2112.5|22
1691760600000|2023-08-11 13:30:00|2119.8|2113.8|2119.5|2113.5|2123.8|2117.8|2119.3|2113.3|83
1691760900000|2023-08-11 13:35:00|2119.6|2113.6|2118.5|2112.5|2120.5|2114.5|2118.5|2112.5|40
1691761200000|2023-08-11 13:40:00|2118.3|2112.3|2118.3|2112.3|2119.3|2113.3|2117.5|2111.5|39
1691761500000|2023-08-11 13:45:00|2119|2113|2118.8|2112.8|2119|2113|2118|2112|11
1691761800000|2023-08-11 13:50:00|2118.7|2112.7|2116.8|2110.8|2118.7|2112.7|2116.3|2110.3|28
1691762100000|2023-08-11 13:55:00|2116.5|2110.5|2116.9|2110.9|2118.7|2112.7|2116.3|2110.3|33
1691762400000|2023-08-11 14:00:00|2117.1|2111.1|2120.3|2114.3|2120.3|2114.3|2117.1|2111.1|81
1691762700000|2023-08-11 14:05:00|2120.5|2114.5|2122.8|2116.8|2122.8|2116.8|2120|2114|39
1691763000000|2023-08-11 14:10:00|2122.6|2116.6|2121|2115|2122.6|2116.6|2120.5|2114.5|28
1691763300000|2023-08-11 14:15:00|2120.8|2114.8|2120.8|2114.8|2121.8|2115.8|2120.5|2114.5|29
1691763600000|2023-08-11 14:20:00|2121|2115|2120.5|2114.5|2121.3|2115.3|2120.3|2114.3|29
1691763900000|2023-08-11 14:25:00|2120.3|2114.3|2120.5|2114.5|2120.8|2114.8|2120|2114|16
1691764200000|2023-08-11 14:30:00|2120.3|2114.3|2118|2112|2120.8|2114.8|2117.5|2111.5|34
1691764500000|2023-08-11 14:35:00|2118.1|2112.1|2120|2114|2120|2114|2117.3|2111.3|49
1691764800000|2023-08-11 14:40:00|2120.1|2114.1|2120.5|2114.5|2121|2115|2119.9|2113.9|29
1691765100000|2023-08-11 14:45:00|2120.6|2114.6|2119.3|2113.3|2121|2115|2118.3|2112.3|31
1691765400000|2023-08-11 14:50:00|2119.5|2113.5|2118.3|2112.3|2119.8|2113.8|2117|2111|36
1691765700000|2023-08-11 14:55:00|2118|2112|2116.1|2110.1|2118.3|2112.3|2115.8|2109.8|39
1691766000000|2023-08-11 15:00:00|2116.3|2110.3|2115.8|2109.8|2117.5|2111.5|2114.8|2108.8|35
1691766300000|2023-08-11 15:05:00|2115.6|2109.6|2117.3|2111.3|2117.3|2111.3|2115.5|2109.5|23
1691766600000|2023-08-11 15:10:00|2117.2|2111.2|2118.5|2112.5|2119.8|2113.8|2117.2|2111.2|19
1691766900000|2023-08-11 15:15:00|2118.3|2112.3|2110.5|2104.5|2118.3|2112.3|2110.5|2104.5|96
1691767200000|2023-08-11 15:20:00|2110.3|2104.3|2111.8|2105.8|2115|2109|2110.3|2104.3|50
1691767500000|2023-08-11 15:25:00|2111.7|2105.7|2109.8|2103.8|2111.7|2105.7|2109.8|2103.8|28
1691767800000|2023-08-11 15:30:00|2110|2104|2111.3|2105.3|2112.3|2106.3|2110|2104|26
1691768100000|2023-08-11 15:35:00|2111.5|2105.5|2109.1|2103.1|2111.5|2105.5|2108.4|2102.4|23
1691768400000|2023-08-11 15:40:00|2109.3|2103.3|2110|2104|2110|2104|2108.7|2102.7|15
1691768700000|2023-08-11 15:45:00|2110.1|2104.1|2111.5|2105.5|2112.8|2106.8|2110.1|2104.1|39
1691769000000|2023-08-11 15:50:00|2111.6|2105.6|2111.7|2105.7|2112.5|2106.5|2111.6|2105.6|27
1691769300000|2023-08-11 15:55:00|2111.6|2105.6|2113.5|2107.5|2113.6|2107.6|2111.6|2105.6|23
1691769600000|2023-08-11 16:00:00|2113.4|2107.4|2114|2108|2114.5|2108.5|2113.1|2107.1|34
1691769900000|2023-08-11 16:05:00|2114.1|2108.1|2114.8|2108.8|2114.8|2108.8|2114.1|2108.1|10
1691770200000|2023-08-11 16:10:00|2114.7|2108.7|2116|2110|2117.6|2111.6|2114.7|2108.7|28
1691770500000|2023-08-11 16:15:00|2116.3|2110.3|2115.4|2109.4|2116.3|2110.3|2115.1|2109.1|8
1691770800000|2023-08-11 16:20:00|2115.3|2109.3|2116.8|2110.8|2117.1|2111.1|2115.1|2109.1|17
1691771100000|2023-08-11 16:25:00|2116.7|2110.7|2117.1|2111.1|2118.1|2112.1|2115.9|2109.9|26
1691771400000|2023-08-11 16:30:00|2117.2|2111.2|2117.6|2111.6|2119.8|2113.8|2116.6|2110.6|27
1691771700000|2023-08-11 16:35:00|2117.5|2111.5|2120.6|2114.6|2120.6|2114.6|2116.6|2110.6|39
1691772000000|2023-08-11 16:40:00|2120.4|2114.4|2119.3|2113.3|2120.4|2114.4|2117.6|2111.6|42
1691772300000|2023-08-11 16:45:00|2119.2|2113.2|2119.3|2113.3|2119.8|2113.8|2117.6|2111.6|21
1691772600000|2023-08-11 16:50:00|2119.6|2113.6|2118.1|2112.1|2119.8|2113.8|2118.1|2112.1|11
1691772900000|2023-08-11 16:55:00|2118.4|2112.4|2120.6|2114.6|2121.1|2115.1|2118.4|2112.4|37
1691773200000|2023-08-11 17:00:00|2120.2|2114.2|2121|2115|2121.3|2115.3|2119.8|2113.8|13
1691773500000|2023-08-11 17:05:00|2121.4|2115.4|2120.9|2114.9|2123.9|2117.9|2120.9|2114.9|11
1691773800000|2023-08-11 17:10:00|2120.8|2114.8|2122.4|2116.4|2123|2117|2120.8|2114.8|9
1691774100000|2023-08-11 17:15:00|2124.3|2118.3|2123.6|2117.6|2125.6|2119.6|2122.3|2116.3|20
1691774400000|2023-08-11 17:20:00|2124.6|2118.6|2125.6|2119.6|2126.5|2120.5|2124.6|2118.6|18
1691774700000|2023-08-11 17:25:00|2126.5|2120.5|2126.6|2120.6|2127.5|2121.5|2126.3|2120.3|12
1691775000000|2023-08-11 17:30:00|2126.9|2120.9|2129.6|2123.6|2129.6|2123.6|2126.9|2120.9|9
1691775300000|2023-08-11 17:35:00|2129.5|2123.5|2129.4|2123.4|2131.6|2125.6|2129.4|2123.4|24
1691775600000|2023-08-11 17:40:00|2129.1|2123.1|2128.8|2122.8|2132.9|2126.9|2128.8|2122.8|55
1691775900000|2023-08-11 17:45:00|2129|2123|2129.8|2123.8|2130.3|2124.3|2128.8|2122.8|10
1691776200000|2023-08-11 17:50:00|2130.5|2124.5|2131.6|2125.6|2133|2127|2130.5|2124.5|15
1691776500000|2023-08-11 17:55:00|2132.5|2123.9|2131.7|2125.7|2134.6|2126.1|2129.7|2119.9|29
1691971200000|2023-08-14 00:00:00|2127|2121|2127|2121|2127|2121|2126.7|2120.7|5
1691971500000|2023-08-14 00:05:00|2127.2|2121.2|2128.2|2122.2|2128.2|2122.2|2127.2|2121.2|5
1691971800000|2023-08-14 00:10:00|2128|2122|2126.7|2120.7|2128|2122|2126.7|2120.7|7
1691972100000|2023-08-14 00:15:00|2126.5|2120.5|2124.7|2118.7|2126.7|2120.7|2124.7|2118.7|8
1691972400000|2023-08-14 00:20:00|2125|2119|2124.7|2118.7|2125|2119|2124.7|2118.7|2
1691972700000|2023-08-14 00:25:00|2125|2119|2124.7|2118.7|2125.2|2119.2|2124.7|2118.7|5
1691973000000|2023-08-14 00:30:00|2124.4|2118.4|2123.7|2117.7|2124.4|2118.4|2122.5|2116.5|7
1691973300000|2023-08-14 00:35:00|2123.5|2117.5|2121.2|2115.2|2123.7|2117.7|2121.2|2115.2|17
1691973600000|2023-08-14 00:40:00|2121|2115|2121|2115|2121.5|2115.5|2121|2115|6
1691973900000|2023-08-14 00:45:00|2121.2|2115.2|2121.5|2115.5|2121.5|2115.5|2121.2|2115.2|2
1691974200000|2023-08-14 00:50:00|2121.7|2115.7|2121.7|2115.7|2121.7|2115.7|2121.7|2115.7|1
1691974500000|2023-08-14 00:55:00|2121.8|2115.8|2122.2|2116.2|2122.2|2116.2|2121.7|2115.7|5
1691974800000|2023-08-14 01:00:00|2121|2115|2117.5|2111.5|2121|2115|2115.4|2109.4|57
1691975100000|2023-08-14 01:05:00|2117.8|2111.8|2119.7|2113.7|2120|2114|2117.7|2111.7|32
1691975400000|2023-08-14 01:10:00|2119.5|2113.5|2120.2|2114.2|2120.7|2114.7|2119.5|2113.5|11
1691975700000|2023-08-14 01:15:00|2120.1|2114.1|2118.2|2112.2|2120.1|2114.1|2118|2112|19
1691976000000|2023-08-14 01:20:00|2118|2112|2119|2113|2119.5|2113.5|2117.2|2111.2|25
1691976300000|2023-08-14 01:25:00|2118.7|2112.7|2119.2|2113.2|2119.7|2113.7|2118.7|2112.7|16
1691976600000|2023-08-14 01:30:00|2119|2113|2118.2|2112.2|2119.5|2113.5|2118.2|2112.2|19
1691976900000|2023-08-14 01:35:00|2118|2112|2118.2|2112.2|2118.7|2112.7|2118|2112|22
1691977200000|2023-08-14 01:40:00|2118.4|2112.4|2119.2|2113.2|2119.5|2113.5|2118.4|2112.4|7
1691977500000|2023-08-14 01:45:00|2119.5|2113.5|2119.2|2113.2|2120|2114|2119.2|2113.2|6
1691977800000|2023-08-14 01:50:00|2119.5|2113.5|2118.2|2112.2|2119.7|2113.7|2118.2|2112.2|12
1691978100000|2023-08-14 01:55:00|2118.4|2112.4|2117.2|2111.2|2118.7|2112.7|2117.2|2111.2|14
1691978400000|2023-08-14 02:00:00|2116.6|2110.6|2115.5|2109.5|2116.7|2110.7|2115.5|2109.5|17
1691978700000|2023-08-14 02:05:00|2115.7|2109.7|2116|2110|2117.2|2111.2|2115.5|2109.5|18
1691979000000|2023-08-14 02:10:00|2115.9|2109.9|2115.2|2109.2|2116|2110|2115.2|2109.2|7
1691979300000|2023-08-14 02:15:00|2115|2109|2113.5|2107.5|2115|2109|2113.5|2107.5|8
1691979600000|2023-08-14 02:20:00|2112.7|2106.7|2112.2|2106.2|2112.7|2106.7|2112.2|2106.2|3
1691979900000|2023-08-14 02:25:00|2112|2106|2111.7|2105.7|2112|2106|2111.7|2105.7|3
1691980200000|2023-08-14 02:30:00|2112.2|2106.2|2114.5|2108.5|2115.8|2109.8|2112|2106|32
1691980500000|2023-08-14 02:35:00|2114.2|2108.2|2114.2|2108.2|2114.2|2108.2|2114.2|2108.2|1
1691980800000|2023-08-14 02:40:00|2114.5|2108.5|2114.5|2108.5|2114.5|2108.5|2114.5|2108.5|1
1691981100000|2023-08-14 02:45:00|2114.7|2108.7|2114.5|2108.5|2114.7|2108.7|2114.5|2108.5|2
1691981700000|2023-08-14 02:55:00|2114.2|2108.2|2114|2108|2114.2|2108.2|2114|2108|2
1691982000000|2023-08-14 03:00:00|2114.2|2108.2|2113.7|2107.7|2114.4|2108.4|2113.7|2107.7|4
1691982600000|2023-08-14 03:10:00|2113.6|2107.6|2111.7|2105.7|2113.6|2107.6|2111.7|2105.7|12
1691982900000|2023-08-14 03:15:00|2112|2106|2112.5|2106.5|2112.7|2106.7|2111.7|2105.7|10
1691983200000|2023-08-14 03:20:00|2112.4|2106.4|2112.5|2106.5|2112.5|2106.5|2112.2|2106.2|4
1691983500000|2023-08-14 03:25:00|2112.7|2106.7|2112.7|2106.7|2112.7|2106.7|2112.7|2106.7|1
1691983800000|2023-08-14 03:30:00|2112.5|2106.5|2111.7|2105.7|2112.5|2106.5|2111.7|2105.7|4
1691984100000|2023-08-14 03:35:00|2111.5|2105.5|2111|2105|2111.5|2105.5|2111|2105|6
1691984400000|2023-08-14 03:40:00|2110.8|2104.8|2110.5|2104.5|2110.8|2104.8|2110.5|2104.5|3
1691984700000|2023-08-14 03:45:00|2110.7|2104.7|2110.7|2104.7|2110.7|2104.7|2110.7|2104.7|1
1691985000000|2023-08-14 03:50:00|2110.5|2104.5|2110.5|2104.5|2110.7|2104.7|2110.5|2104.5|3
1691985300000|2023-08-14 03:55:00|2110.7|2104.7|2111.2|2105.2|2111.2|2105.2|2110.5|2104.5|4
1691985900000|2023-08-14 04:05:00|2111|2105|2110.7|2104.7|2111|2105|2110.7|2104.7|3
1691986200000|2023-08-14 04:10:00|2111|2105|2111|2105|2111|2105|2111|2105|1
1691986500000|2023-08-14 04:15:00|2110.7|2104.7|2111|2105|2111|2105|2110.7|2104.7|2
1691986800000|2023-08-14 04:20:00|2110.7|2104.7|2109|2103|2110.7|2104.7|2109|2103|7
1691987100000|2023-08-14 04:25:00|2108.9|2102.9|2108.7|2102.7|2108.9|2102.9|2108.7|2102.7|2
1691988000000|2023-08-14 04:40:00|2108.5|2102.5|2109.2|2103.2|2109.2|2103.2|2108.5|2102.5|7
1691988900000|2023-08-14 04:55:00|2109.3|2103.3|2109.5|2103.5|2109.7|2103.7|2109.2|2103.2|9
1691989200000|2023-08-14 05:00:00|2109.2|2103.2|2110.2|2104.2|2110.2|2104.2|2109.2|2103.2|6
1691989500000|2023-08-14 05:05:00|2110.3|2104.3|2110.5|2104.5|2110.5|2104.5|2110.3|2104.3|2
1691989800000|2023-08-14 05:10:00|2110.7|2104.7|2111|2105|2111|2105|2110.7|2104.7|3
1691990400000|2023-08-14 05:20:00|2110.8|2104.8|2111.2|2105.2|2111.5|2105.5|2110.7|2104.7|8
1691990700000|2023-08-14 05:25:00|2111.5|2105.5|2111.2|2105.2|2111.5|2105.5|2111.2|2105.2|3
1691991000000|2023-08-14 05:30:00|2111.7|2105.7|2112|2106|2112.7|2106.7|2111.7|2105.7|11
1691991300000|2023-08-14 05:35:00|2111.7|2105.7|2112.5|2106.5|2112.5|2106.5|2111.7|2105.7|4
1691991600000|2023-08-14 05:40:00|2112.7|2106.7|2113.7|2107.7|2113.7|2107.7|2112.7|2106.7|4
1691991900000|2023-08-14 05:45:00|2113.5|2107.5|2115.7|2109.7|2115.7|2109.7|2113.5|2107.5|17
1691992200000|2023-08-14 05:50:00|2115.3|2109.3|2113.5|2107.5|2115.3|2109.3|2113|2107|13
1691992500000|2023-08-14 05:55:00|2113.3|2107.3|2111.7|2105.7|2113.3|2107.3|2111.2|2105.2|13
1691992800000|2023-08-14 06:00:00|2111.9|2105.9|2111.2|2105.2|2112|2106|2111.2|2105.2|8
1691993100000|2023-08-14 06:05:00|2111|2105|2111|2105|2111.5|2105.5|2110.7|2104.7|6
1691993400000|2023-08-14 06:10:00|2111.2|2105.2|2110.7|2104.7|2111.2|2105.2|2110.5|2104.5|6
1691993700000|2023-08-14 06:15:00|2110.5|2104.5|2110.2|2104.2|2111.2|2105.2|2110.2|2104.2|8
1691994000000|2023-08-14 06:20:00|2109.7|2103.7|2109.2|2103.2|2110.7|2104.7|2108.7|2102.7|24
1691994300000|2023-08-14 06:25:00|2109.5|2103.5|2112|2106|2112|2106|2109.5|2103.5|25
1691994600000|2023-08-14 06:30:00|2111.7|2105.7|2111.5|2105.5|2111.7|2105.7|2111.2|2105.2|12
1691994900000|2023-08-14 06:35:00|2111.9|2105.9|2110.7|2104.7|2112.2|2106.2|2110.7|2104.7|10
1691995200000|2023-08-14 06:40:00|2110.5|2104.5|2110.5|2104.5|2110.5|2104.5|2110.5|2104.5|1
1691995500000|2023-08-14 06:45:00|2110.2|2104.2|2108.7|2102.7|2110.2|2104.2|2108.5|2102.5|12
1691995800000|2023-08-14 06:50:00|2108.2|2102.2|2108.5|2102.5|2108.7|2102.7|2108.2|2102.2|15
1691996100000|2023-08-14 06:55:00|2108.6|2102.6|2108.3|2102.3|2108.6|2102.6|2108.3|2102.3|3
1691996400000|2023-08-14 07:00:00|2108|2102|2103.7|2097.7|2108|2102|2103.2|2097.2|51
1691996700000|2023-08-14 07:05:00|2103.9|2097.9|2106.5|2100.5|2107.2|2101.2|2103.9|2097.9|30
1691997000000|2023-08-14 07:10:00|2105.8|2099.8|2104.3|2098.3|2105.9|2099.9|2103.2|2097.2|26
1691997300000|2023-08-14 07:15:00|2104.2|2098.2|2107|2101|2107.2|2101.2|2103.7|2097.7|26
1691997600000|2023-08-14 07:20:00|2107.2|2101.2|2106.7|2100.7|2108.6|2102.6|2106|2100|42
1691997900000|2023-08-14 07:25:00|2106.8|2100.8|2109.5|2103.5|2110.5|2104.5|2106.8|2100.8|31
1691998200000|2023-08-14 07:30:00|2109.8|2103.8|2109.8|2103.8|2110.7|2104.7|2109.2|2103.2|23
1691998500000|2023-08-14 07:35:00|2109.7|2103.7|2110.2|2104.2|2110.5|2104.5|2108.7|2102.7|24
1691998800000|2023-08-14 07:40:00|2110.4|2104.4|2111|2105|2111|2105|2110.4|2104.4|5
1691999100000|2023-08-14 07:45:00|2112.1|2106.1|2114.2|2108.2|2114.2|2108.2|2112.1|2106.1|32
1691999400000|2023-08-14 07:50:00|2114.4|2108.4|2115.5|2109.5|2115.5|2109.5|2113.3|2107.3|26
1691999700000|2023-08-14 07:55:00|2115.6|2109.6|2118.4|2112.4|2120.1|2114.1|2115.5|2109.5|29
1692000000000|2023-08-14 08:00:00|2118.5|2112.5|2120.1|2114.1|2120.2|2114.2|2116.9|2110.9|51
1692000300000|2023-08-14 08:05:00|2120.2|2114.2|2120.4|2114.4|2120.9|2114.9|2120.1|2114.1|20
1692000600000|2023-08-14 08:10:00|2120.3|2114.3|2117.1|2111.1|2121|2115|2116.8|2110.8|38
1692000900000|2023-08-14 08:15:00|2117.3|2111.3|2112.3|2106.3|2118.3|2112.3|2112.3|2106.3|51
1692001200000|2023-08-14 08:20:00|2112.1|2106.1|2113.6|2107.6|2113.6|2107.6|2111.3|2105.3|28
1692001500000|2023-08-14 08:25:00|2113.5|2107.5|2111.3|2105.3|2113.6|2107.6|2110.9|2104.9|31
1692001800000|2023-08-14 08:30:00|2111.1|2105.1|2109.3|2103.3|2111.1|2105.1|2108.8|2102.8|22
1692002100000|2023-08-14 08:35:00|2109.1|2103.1|2109.1|2103.1|2110.1|2104.1|2108.8|2102.8|16
1692002400000|2023-08-14 08:40:00|2109|2103|2109.2|2103.2|2109.2|2103.2|2107.8|2101.8|22
1692002700000|2023-08-14 08:45:00|2109|2103|2108.5|2102.5|2109|2103|2107.7|2101.7|17
1692003000000|2023-08-14 08:50:00|2108.4|2102.4|2108.5|2102.5|2108.5|2102.5|2108|2102|11
1692003300000|2023-08-14 08:55:00|2108.4|2102.4|2107.7|2101.7|2108.4|2102.4|2107.7|2101.7|5
1692003600000|2023-08-14 09:00:00|2107.5|2101.5|2108.2|2102.2|2108.2|2102.2|2107.5|2101.5|4
1692003900000|2023-08-14 09:05:00|2108|2102|2108.2|2102.2|2108.2|2102.2|2107.5|2101.5|11
1692004200000|2023-08-14 09:10:00|2108|2102|2108.5|2102.5|2108.7|2102.7|2108|2102|5
1692004500000|2023-08-14 09:15:00|2108.3|2102.3|2108.5|2102.5|2108.5|2102.5|2107.7|2101.7|12
1692004800000|2023-08-14 09:20:00|2108.7|2102.7|2107.8|2101.8|2108.8|2102.8|2107.8|2101.8|15
1692005100000|2023-08-14 09:25:00|2107.7|2101.7|2107.8|2101.8|2107.8|2101.8|2107.5|2101.5|8
1692005400000|2023-08-14 09:30:00|2107.7|2101.7|2108.3|2102.3|2108.8|2102.8|2107.5|2101.5|12
1692006000000|2023-08-14 09:40:00|2108.2|2102.2|2107.3|2101.3|2108.3|2102.3|2107.3|2101.3|9
1692006300000|2023-08-14 09:45:00|2107|2101|2106.8|2100.8|2107|2101|2106.8|2100.8|2
1692006600000|2023-08-14 09:50:00|2106.5|2100.5|2106.3|2100.3|2106.5|2100.5|2106.3|2100.3|2
1692006900000|2023-08-14 09:55:00|2106.2|2100.2|2106.6|2100.6|2106.8|2100.8|2106|2100|13
1692007200000|2023-08-14 10:00:00|2106.5|2100.5|2105.8|2099.8|2107.1|2101.1|2105.8|2099.8|14
1692007500000|2023-08-14 10:05:00|2105.7|2099.7|2106.3|2100.3|2106.8|2100.8|2105.5|2099.5|12
1692007800000|2023-08-14 10:10:00|2106|2100|2105.9|2099.9|2106.3|2100.3|2105.9|2099.9|6
1692008100000|2023-08-14 10:15:00|2106|2100|2105.6|2099.6|2106.5|2100.5|2105.6|2099.6|11
1692008400000|2023-08-14 10:20:00|2104.8|2098.8|2104.8|2098.8|2105.1|2099.1|2104.3|2098.3|11
1692008700000|2023-08-14 10:25:00|2104.7|2098.7|2104.3|2098.3|2105.1|2099.1|2104.3|2098.3|16
1692009000000|2023-08-14 10:30:00|2104.4|2098.4|2104.8|2098.8|2105.3|2099.3|2104.4|2098.4|6
1692009300000|2023-08-14 10:35:00|2104.6|2098.6|2104.3|2098.3|2104.6|2098.6|2104.3|2098.3|2
1692009600000|2023-08-14 10:40:00|2104.5|2098.5|2104.8|2098.8|2104.8|2098.8|2104|2098|11
1692010200000|2023-08-14 10:50:00|2105.3|2099.3|2105.3|2099.3|2105.5|2099.5|2104.8|2098.8|10
1692010500000|2023-08-14 10:55:00|2105.2|2099.2|2105.5|2099.5|2105.9|2099.9|2104.3|2098.3|36
1692010800000|2023-08-14 11:00:00|2105.4|2099.4|2104.1|2098.1|2105.5|2099.5|2104.1|2098.1|13
1692011100000|2023-08-14 11:05:00|2104|2098|2104|2098|2104.2|2098.2|2104|2098|10
1692011400000|2023-08-14 11:10:00|2104.1|2098.1|2104.5|2098.5|2104.8|2098.8|2104.1|2098.1|9
1692011700000|2023-08-14 11:15:00|2104.3|2098.3|2104.8|2098.8|2104.8|2098.8|2103.8|2097.8|10
1692012000000|2023-08-14 11:20:00|2104.6|2098.6|2104.5|2098.5|2104.6|2098.6|2103.8|2097.8|10
1692012300000|2023-08-14 11:25:00|2105.1|2099.1|2107.3|2101.3|2108.1|2102.1|2105.1|2099.1|23
1692012600000|2023-08-14 11:30:00|2107.4|2101.4|2107.1|2101.1|2108.4|2102.4|2107.1|2101.1|18
1692012900000|2023-08-14 11:35:00|2107|2101|2107.3|2101.3|2108.3|2102.3|2106.1|2100.1|25
1692013200000|2023-08-14 11:40:00|2107.2|2101.2|2106.6|2100.6|2107.2|2101.2|2106.6|2100.6|12
1692013500000|2023-08-14 11:45:00|2106.3|2100.3|2104.3|2098.3|2106.6|2100.6|2104.1|2098.1|51
1692013800000|2023-08-14 11:50:00|2104.5|2098.5|2106.8|2100.8|2106.8|2100.8|2104|2098|43
1692014100000|2023-08-14 11:55:00|2106.7|2100.7|2104.3|2098.3|2107.1|2101.1|2104.3|2098.3|24
1692014400000|2023-08-14 12:00:00|2103.8|2097.8|2103.8|2097.8|2104.3|2098.3|2103.4|2097.4|25
1692014700000|2023-08-14 12:05:00|2103.7|2097.7|2103.3|2097.3|2103.8|2097.8|2102.8|2096.8|24
1692015000000|2023-08-14 12:10:00|2103|2097|2101.8|2095.8|2103|2097|2100.1|2094.1|41
1692015300000|2023-08-14 12:15:00|2101.9|2095.9|2098.3|2092.3|2102.6|2096.6|2098.3|2092.3|28
1692015600000|2023-08-14 12:20:00|2098.5|2092.5|2099|2093|2099.3|2093.3|2098.5|2092.5|19
1692015900000|2023-08-14 12:25:00|2098.8|2092.8|2099|2093|2099.3|2093.3|2098.8|2092.8|5
1692016200000|2023-08-14 12:30:00|2098.8|2092.8|2099.4|2093.4|2099.4|2093.4|2098.8|2092.8|8
1692016500000|2023-08-14 12:35:00|2099.3|2093.3|2100.5|2094.5|2100.5|2094.5|2099.3|2093.3|17
1692016800000|2023-08-14 12:40:00|2100.6|2094.6|2101.3|2095.3|2101.8|2095.8|2100.6|2094.6|14
1692017100000|2023-08-14 12:45:00|2101|2095|2099.5|2093.5|2101|2095|2098.7|2092.7|19
1692017400000|2023-08-14 12:50:00|2099.6|2093.6|2100.8|2094.8|2100.8|2094.8|2099.6|2093.6|9
1692017700000|2023-08-14 12:55:00|2101|2095|2100.9|2094.9|2101.8|2095.8|2100.9|2094.9|9
1692018000000|2023-08-14 13:00:00|2101.1|2095.1|2100.8|2094.8|2102.8|2096.8|2099|2093|49
1692018300000|2023-08-14 13:05:00|2100.7|2094.7|2101.5|2095.5|2102|2096|2099|2093|66
1692018600000|2023-08-14 13:10:00|2101.3|2095.3|2101|2095|2101.5|2095.5|2101|2095|5
1692018900000|2023-08-14 13:15:00|2100.8|2094.8|2100.8|2094.8|2102.8|2096.8|2100.8|2094.8|21
1692019200000|2023-08-14 13:20:00|2100.9|2094.9|2102.3|2096.3|2102.3|2096.3|2100.9|2094.9|8
1692019500000|2023-08-14 13:25:00|2102.4|2096.4|2102.5|2096.5|2103.5|2097.5|2102.4|2096.4|14
1692019800000|2023-08-14 13:30:00|2102.6|2096.6|2103.5|2097.5|2103.5|2097.5|2101.8|2095.8|28
1692020100000|2023-08-14 13:35:00|2103.3|2097.3|2103|2097|2103.5|2097.5|2102|2096|16
1692020400000|2023-08-14 13:40:00|2103.2|2097.2|2102.5|2096.5|2103.5|2097.5|2102.5|2096.5|27
1692020700000|2023-08-14 13:45:00|2102.7|2096.7|2102|2096|2102.7|2096.7|2101.3|2095.3|25
1692021000000|2023-08-14 13:50:00|2101.8|2095.8|2102.5|2096.5|2103.3|2097.3|2101.8|2095.8|27
1692021300000|2023-08-14 13:55:00|2102.6|2096.6|2104|2098|2104.3|2098.3|2102.3|2096.3|16
1692021600000|2023-08-14 14:00:00|2103.8|2097.8|2104.8|2098.8|2104.8|2098.8|2103.8|2097.8|7
1692021900000|2023-08-14 14:05:00|2105.3|2099.3|2104.3|2098.3|2106|2100|2103.8|2097.8|20
1692022200000|2023-08-14 14:10:00|2104.4|2098.4|2104.5|2098.5|2104.5|2098.5|2104.3|2098.3|4
1692022500000|2023-08-14 14:15:00|2104.7|2098.7|2105.3|2099.3|2105.3|2099.3|2104.5|2098.5|14
1692022800000|2023-08-14 14:20:00|2105.1|2099.1|2106.5|2100.5|2106.8|2100.8|2105.1|2099.1|13
1692023100000|2023-08-14 14:25:00|2106.3|2100.3|2104|2098|2106.3|2100.3|2104|2098|46
1692023400000|2023-08-14 14:30:00|2103.9|2097.9|2102.6|2096.6|2104|2098|2102.5|2096.5|13
1692023700000|2023-08-14 14:35:00|2102.8|2096.8|2101.4|2095.4|2103|2097|2100.5|2094.5|51
1692024000000|2023-08-14 14:40:00|2101.6|2095.6|2100.8|2094.8|2102|2096|2100.8|2094.8|35
1692024300000|2023-08-14 14:45:00|2100.9|2094.9|2101|2095|2101.3|2095.3|2100.8|2094.8|17
1692024600000|2023-08-14 14:50:00|2100.8|2094.8|2100.8|2094.8|2101.3|2095.3|2100.8|2094.8|8
1692024900000|2023-08-14 14:55:00|2101|2095|2101|2095|2101.1|2095.1|2100.8|2094.8|7
1692025200000|2023-08-14 15:00:00|2100.8|2094.8|2099.9|2093.9|2100.8|2094.8|2098.8|2092.8|36
1692025500000|2023-08-14 15:05:00|2099.8|2093.8|2099.3|2093.3|2099.9|2093.9|2098.8|2092.8|17
1692025800000|2023-08-14 15:10:00|2099|2093|2098.8|2092.8|2099|2093|2097.5|2091.5|20
1692026100000|2023-08-14 15:15:00|2098.6|2092.6|2099.1|2093.1|2100.3|2094.3|2098.3|2092.3|48
1692026400000|2023-08-14 15:20:00|2098.8|2092.8|2097.8|2091.8|2098.8|2092.8|2097.8|2091.8|2
1692026700000|2023-08-14 15:25:00|2098|2092|2098.8|2092.8|2098.8|2092.8|2098|2092|4
1692027000000|2023-08-14 15:30:00|2098.7|2092.7|2097.1|2091.1|2098.7|2092.7|2097.1|2091.1|21
1692027300000|2023-08-14 15:35:00|2097.3|2091.3|2098.7|2092.7|2099.1|2093.1|2097.3|2091.3|21
1692027600000|2023-08-14 15:40:00|2098.5|2092.5|2099.5|2093.5|2099.5|2093.5|2098.2|2092.2|10
1692027900000|2023-08-14 15:45:00|2099.3|2093.3|2099.3|2093.3|2099.5|2093.5|2098.8|2092.8|8
1692028200000|2023-08-14 15:50:00|2099.5|2093.5|2098.8|2092.8|2099.5|2093.5|2098.8|2092.8|5
1692028500000|2023-08-14 15:55:00|2098.6|2092.6|2098.8|2092.8|2098.9|2092.9|2097.9|2091.9|27
1692028800000|2023-08-14 16:00:00|2099.2|2093.2|2099.8|2093.8|2099.8|2093.8|2099.2|2093.2|2
1692029100000|2023-08-14 16:05:00|2100|2094|2100.3|2094.3|2100.3|2094.3|2099.8|2093.8|10
1692029400000|2023-08-14 16:10:00|2100.6|2094.6|2100.8|2094.8|2100.8|2094.8|2100.5|2094.5|7
1692030000000|2023-08-14 16:20:00|2100.6|2094.6|2100.5|2094.5|2100.6|2094.6|2100.5|2094.5|2
1692030300000|2023-08-14 16:25:00|2100.3|2094.3|2098.8|2092.8|2100.5|2094.5|2098.3|2092.3|25
1692030600000|2023-08-14 16:30:00|2098.9|2092.9|2099.4|2093.4|2099.4|2093.4|2098.6|2092.6|6
1692030900000|2023-08-14 16:35:00|2099.7|2093.7|2101.1|2095.1|2101.4|2095.4|2099.6|2093.6|14
1692031200000|2023-08-14 16:40:00|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|2101.1|2095.1|3
1692031500000|2023-08-14 16:45:00|2101.1|2095.1|2101.4|2095.4|2101.6|2095.6|2101.1|2095.1|6
1692031800000|2023-08-14 16:50:00|2101.6|2095.6|2102.4|2096.4|2102.8|2096.8|2101.4|2095.4|8
1692032100000|2023-08-14 16:55:00|2102.1|2096.1|2100.8|2094.8|2102.1|2096.1|2100|2094|31
1692032400000|2023-08-14 17:00:00|2101.5|2095.5|2101.3|2095.3|2101.5|2095.5|2101.3|2095.3|16
1692032700000|2023-08-14 17:05:00|2101.5|2095.5|2104|2098|2104|2098|2101.3|2095.3|13
1692033000000|2023-08-14 17:10:00|2104.1|2098.1|2102.5|2096.5|2104.5|2098.5|2102.3|2096.3|12
1692033300000|2023-08-14 17:15:00|2102.7|2096.7|2102.6|2096.6|2102.8|2096.8|2102.6|2096.6|8
1692033900000|2023-08-14 17:25:00|2102.7|2096.7|2101.8|2095.8|2102.8|2096.8|2101.8|2095.8|5
1692034200000|2023-08-14 17:30:00|2101.7|2095.7|2101.3|2095.3|2101.8|2095.8|2101.3|2095.3|8
1692034800000|2023-08-14 17:40:00|2101.2|2095.2|2101.4|2095.4|2101.4|2095.4|2101|2095|6
1692035100000|2023-08-14 17:45:00|2101.1|2095.1|2101.4|2095.4|2101.4|2095.4|2101.1|2095.1|4
1692035400000|2023-08-14 17:50:00|2101.6|2095.6|2101.5|2095.5|2101.6|2095.6|2101.5|2095.5|2
1692035700000|2023-08-14 17:55:00|2101.9|2095.9|2109.8|2091|2110.3|2096.9|2101.9|2090.3|7
1692057600000|2023-08-15 00:00:00|2105|2099|2104.9|2098.9|2105|2099|2104.9|2098.9|2
1692057900000|2023-08-15 00:05:00|2105|2099|2104.7|2098.7|2105|2099|2104.7|2098.7|5
1692058200000|2023-08-15 00:10:00|2104.4|2098.4|2102.5|2096.5|2104.4|2098.4|2102.3|2096.3|13
1692058800000|2023-08-15 00:20:00|2102.6|2096.6|2102.8|2096.8|2102.8|2096.8|2102.6|2096.6|2
1692060300000|2023-08-15 00:45:00|2103|2097|2102.8|2096.8|2103|2097|2102.8|2096.8|2
1692060600000|2023-08-15 00:50:00|2103|2097|2103|2097|2103|2097|2102.8|2096.8|3
1692060900000|2023-08-15 00:55:00|2103.7|2097.7|2104.3|2098.3|2104.5|2098.5|2103.7|2097.7|4
1692061200000|2023-08-15 01:00:00|2104.4|2098.4|2102.5|2096.5|2105.8|2099.8|2102.5|2096.5|13
1692061500000|2023-08-15 01:05:00|2102.3|2096.3|2102.5|2096.5|2102.5|2096.5|2101.8|2095.8|6
1692062100000|2023-08-15 01:15:00|2101.9|2095.9|2103|2097|2103.3|2097.3|2101.9|2095.9|6
1692062400000|2023-08-15 01:20:00|2102.8|2096.8|2102|2096|2102.8|2096.8|2100|2094|29
1692062700000|2023-08-15 01:25:00|2102.3|2096.3|2101.8|2095.8|2102.3|2096.3|2101.8|2095.8|23
1692063000000|2023-08-15 01:30:00|2101.5|2095.5|2099.5|2093.5|2101.5|2095.5|2099.5|2093.5|13
1692063300000|2023-08-15 01:35:00|2099.3|2093.3|2099.3|2093.3|2099.8|2093.8|2099.3|2093.3|3
1692063600000|2023-08-15 01:40:00|2099.5|2093.5|2100.3|2094.3|2100.3|2094.3|2099.3|2093.3|18
1692063900000|2023-08-15 01:45:00|2100.5|2094.5|2101.8|2095.8|2102.3|2096.3|2100|2094|30
1692064200000|2023-08-15 01:50:00|2102|2096|2103|2097|2103.3|2097.3|2102|2096|26
1692064500000|2023-08-15 01:55:00|2102.8|2096.8|2103|2097|2103.3|2097.3|2102.3|2096.3|14
1692064800000|2023-08-15 02:00:00|2102.8|2096.8|2102.5|2096.5|2103|2097|2101.8|2095.8|20
1692065100000|2023-08-15 02:05:00|2102.3|2096.3|2102|2096|2102.3|2096.3|2101.8|2095.8|10
1692065400000|2023-08-15 02:10:00|2102.3|2096.3|2102|2096|2102.3|2096.3|2101.8|2095.8|11
1692065700000|2023-08-15 02:15:00|2101.8|2095.8|2102|2096|2102|2096|2101.5|2095.5|9
1692066000000|2023-08-15 02:20:00|2101.8|2095.8|2102.5|2096.5|2102.5|2096.5|2101.5|2095.5|6
1692066600000|2023-08-15 02:30:00|2102.8|2096.8|2103|2097|2103|2097|2102.8|2096.8|2
1692066900000|2023-08-15 02:35:00|2102.8|2096.8|2103.5|2097.5|2103.5|2097.5|2102.8|2096.8|4
1692067200000|2023-08-15 02:40:00|2103.7|2097.7|2103.8|2097.8|2103.8|2097.8|2103.5|2097.5|7
1692067500000|2023-08-15 02:45:00|2103.5|2097.5|2104|2098|2104.8|2098.8|2103.5|2097.5|12
1692067800000|2023-08-15 02:50:00|2103.8|2097.8|2104.3|2098.3|2104.3|2098.3|2103.5|2097.5|21
1692068100000|2023-08-15 02:55:00|2104.2|2098.2|2103.5|2097.5|2104.3|2098.3|2103.5|2097.5|18
1692068400000|2023-08-15 03:00:00|2103.7|2097.7|2102.8|2096.8|2103.8|2097.8|2102.8|2096.8|8
1692068700000|2023-08-15 03:05:00|2103|2097|2103.3|2097.3|2103.3|2097.3|2102.8|2096.8|8
1692069000000|2023-08-15 03:10:00|2103|2097|2103.3|2097.3|2103.3|2097.3|2102.8|2096.8|16
1692069300000|2023-08-15 03:15:00|2103|2097|2103.5|2097.5|2103.5|2097.5|2103|2097|6
1692069600000|2023-08-15 03:20:00|2103.3|2097.3|2103.5|2097.5|2103.5|2097.5|2103.3|2097.3|2
1692069900000|2023-08-15 03:25:00|2103.3|2097.3|2103.5|2097.5|2103.5|2097.5|2103.3|2097.3|2
1692070200000|2023-08-15 03:30:00|2103.3|2097.3|2103.3|2097.3|2103.3|2097.3|2103.3|2097.3|1
1692070800000|2023-08-15 03:40:00|2103.5|2097.5|2103.8|2097.8|2103.8|2097.8|2103.5|2097.5|3
1692072000000|2023-08-15 04:00:00|2104|2098|2104|2098|2104|2098|2104|2098|1
1692072300000|2023-08-15 04:05:00|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|1
1692072600000|2023-08-15 04:10:00|2103.3|2097.3|2102.5|2096.5|2103.3|2097.3|2102.5|2096.5|5
1692072900000|2023-08-15 04:15:00|2101.8|2095.8|2102.8|2096.8|2102.8|2096.8|2100.8|2094.8|10
1692073200000|2023-08-15 04:20:00|2103|2097|2103|2097|2103|2097|2103|2097|1
1692073800000|2023-08-15 04:30:00|2102.8|2096.8|2102.5|2096.5|2102.8|2096.8|2102.5|2096.5|5
1692074100000|2023-08-15 04:35:00|2102.3|2096.3|2102.5|2096.5|2102.5|2096.5|2102.3|2096.3|2
1692074400000|2023-08-15 04:40:00|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|1
1692074700000|2023-08-15 04:45:00|2102.5|2096.5|2102.8|2096.8|2102.8|2096.8|2102.3|2096.3|5
1692075000000|2023-08-15 04:50:00|2102.5|2096.5|2102.5|2096.5|2102.8|2096.8|2102.5|2096.5|3
1692075600000|2023-08-15 05:00:00|2102.7|2096.7|2102.5|2096.5|2102.8|2096.8|2102.5|2096.5|3
1692076500000|2023-08-15 05:15:00|2102.8|2096.8|2103.3|2097.3|2103.3|2097.3|2102.8|2096.8|4
1692076800000|2023-08-15 05:20:00|2103.5|2097.5|2103.5|2097.5|2104|2098|2103.5|2097.5|6
1692077100000|2023-08-15 05:25:00|2103.3|2097.3|2103|2097|2103.3|2097.3|2103|2097|2
1692077400000|2023-08-15 05:30:00|2102.5|2096.5|2104|2098|2104.3|2098.3|2102|2096|13
1692077700000|2023-08-15 05:35:00|2104.2|2098.2|2104|2098|2104.3|2098.3|2103.8|2097.8|13
1692078000000|2023-08-15 05:40:00|2104.2|2098.2|2105.5|2099.5|2105.5|2099.5|2104.2|2098.2|16
1692078300000|2023-08-15 05:45:00|2106|2100|2104.8|2098.8|2106|2100|2104.3|2098.3|20
1692078600000|2023-08-15 05:50:00|2105|2099|2105.8|2099.8|2105.8|2099.8|2104.8|2098.8|7
1692078900000|2023-08-15 05:55:00|2106|2100|2105.3|2099.3|2106|2100|2105.3|2099.3|16
1692079200000|2023-08-15 06:00:00|2105.5|2099.5|2106.3|2100.3|2106.5|2100.5|2105.3|2099.3|29
1692079500000|2023-08-15 06:05:00|2106.2|2100.2|2105.3|2099.3|2106.2|2100.2|2105|2099|20
1692079800000|2023-08-15 06:10:00|2105.1|2099.1|2105.3|2099.3|2105.5|2099.5|2105|2099|21
1692080100000|2023-08-15 06:15:00|2104.8|2098.8|2105.3|2099.3|2105.5|2099.5|2104.5|2098.5|8
1692080400000|2023-08-15 06:20:00|2105.5|2099.5|2105|2099|2106.3|2100.3|2105|2099|14
1692080700000|2023-08-15 06:25:00|2105.2|2099.2|2106|2100|2106|2100|2105.2|2099.2|19
1692081000000|2023-08-15 06:30:00|2104.8|2098.8|2106.8|2100.8|2106.8|2100.8|2104.5|2098.5|12
1692081300000|2023-08-15 06:35:00|2105.8|2099.8|2106.3|2100.3|2107|2101|2105.5|2099.5|22
1692081600000|2023-08-15 06:40:00|2106.1|2100.1|2105.7|2099.7|2106.8|2100.8|2105.7|2099.7|39
1692081900000|2023-08-15 06:45:00|2106.2|2100.2|2107.8|2101.8|2107.8|2101.8|2106.2|2100.2|20
1692082200000|2023-08-15 06:50:00|2107.7|2101.7|2107.5|2101.5|2107.8|2101.8|2106.8|2100.8|24
1692082500000|2023-08-15 06:55:00|2106.8|2100.8|2107.8|2101.8|2107.8|2101.8|2106|2100|33
1692082800000|2023-08-15 07:00:00|2107.9|2101.9|2105|2099|2108.3|2102.3|2104.5|2098.5|33
1692083100000|2023-08-15 07:05:00|2104.5|2098.5|2102.3|2096.3|2106.3|2100.3|2102.3|2096.3|51
1692083400000|2023-08-15 07:10:00|2102.5|2096.5|2099.5|2093.5|2102.5|2096.5|2099.3|2093.3|19
1692083700000|2023-08-15 07:15:00|2099.3|2093.3|2099.8|2093.8|2100.5|2094.5|2098.5|2092.5|33
1692084000000|2023-08-15 07:20:00|2099.9|2093.9|2101|2095|2101.4|2095.4|2099.9|2093.9|36
1692084300000|2023-08-15 07:25:00|2100.6|2094.6|2099.8|2093.8|2101.3|2095.3|2098.6|2092.6|61
1692084600000|2023-08-15 07:30:00|2100|2094|2100.5|2094.5|2101.5|2095.5|2099|2093|58
1692084900000|2023-08-15 07:35:00|2100.3|2094.3|2101.5|2095.5|2101.8|2095.8|2100|2094|15
1692085200000|2023-08-15 07:40:00|2101.6|2095.6|2102.5|2096.5|2102.5|2096.5|2101.3|2095.3|20
1692085500000|2023-08-15 07:45:00|2102.3|2096.3|2101.8|2095.8|2103.3|2097.3|2101.5|2095.5|39
1692085800000|2023-08-15 07:50:00|2102|2096|2103|2097|2103.3|2097.3|2102|2096|14
1692086100000|2023-08-15 07:55:00|2102.7|2096.7|2102.6|2096.6|2102.7|2096.7|2101.8|2095.8|26
1692086400000|2023-08-15 08:00:00|2102.4|2096.4|2102.3|2096.3|2102.4|2096.4|2100|2094|35
1692086700000|2023-08-15 08:05:00|2102|2096|2104.5|2098.5|2104.5|2098.5|2102|2096|21
1692087000000|2023-08-15 08:10:00|2104.3|2098.3|2103.3|2097.3|2104.4|2098.4|2101.7|2095.7|35
1692087300000|2023-08-15 08:15:00|2103.5|2097.5|2100.5|2094.5|2103.5|2097.5|2100|2094|37
1692087600000|2023-08-15 08:20:00|2100|2094|2098.8|2092.8|2100|2094|2098.8|2092.8|14
1692087900000|2023-08-15 08:25:00|2098.5|2092.5|2098.8|2092.8|2098.8|2092.8|2098.5|2092.5|6
1692088200000|2023-08-15 08:30:00|2098.5|2092.5|2099|2093|2099.1|2093.1|2098.5|2092.5|14
1692088500000|2023-08-15 08:35:00|2098.8|2092.8|2099|2093|2099|2093|2098.8|2092.8|2
1692088800000|2023-08-15 08:40:00|2098.8|2092.8|2098.5|2092.5|2098.8|2092.8|2098.3|2092.3|11
1692089100000|2023-08-15 08:45:00|2098.6|2092.6|2099.9|2093.9|2102.3|2096.3|2098.3|2092.3|54
1692089400000|2023-08-15 08:50:00|2100|2094|2100.2|2094.2|2101.2|2095.2|2099.9|2093.9|18
1692089700000|2023-08-15 08:55:00|2100.3|2094.3|2100.2|2094.2|2100.9|2094.9|2099.9|2093.9|20
1692090000000|2023-08-15 09:00:00|2100.3|2094.3|2100.5|2094.5|2101|2095|2100.2|2094.2|18
1692090300000|2023-08-15 09:05:00|2100.7|2094.7|2100.3|2094.3|2100.8|2094.8|2099.3|2093.3|17
1692090600000|2023-08-15 09:10:00|2100.1|2094.1|2098.5|2092.5|2100.1|2094.1|2098.3|2092.3|11
1692090900000|2023-08-15 09:15:00|2098.7|2092.7|2098.8|2092.8|2098.8|2092.8|2098.3|2092.3|8
1692091200000|2023-08-15 09:20:00|2098.6|2092.6|2099|2093|2099|2093|2098.6|2092.6|5
1692091500000|2023-08-15 09:25:00|2099.3|2093.3|2099.3|2093.3|2101|2095|2099|2093|19
1692091800000|2023-08-15 09:30:00|2099.1|2093.1|2098.5|2092.5|2099.1|2093.1|2098.5|2092.5|4
1692092100000|2023-08-15 09:35:00|2098.3|2092.3|2098.3|2092.3|2098.4|2092.4|2097.8|2091.8|8
1692092400000|2023-08-15 09:40:00|2098.4|2092.4|2098|2092|2098.4|2092.4|2097.8|2091.8|5
1692092700000|2023-08-15 09:45:00|2098.1|2092.1|2098|2092|2099.5|2093.5|2097.5|2091.5|20
1692093000000|2023-08-15 09:50:00|2097.8|2091.8|2098|2092|2098|2092|2097.8|2091.8|2
1692093300000|2023-08-15 09:55:00|2098.1|2092.1|2096.8|2090.8|2098.1|2092.1|2096.8|2090.8|11
1692093600000|2023-08-15 10:00:00|2097|2091|2097|2091|2097|2091|2096.6|2090.6|11
1692093900000|2023-08-15 10:05:00|2096.8|2090.8|2098.5|2092.5|2098.5|2092.5|2096.8|2090.8|17
1692094200000|2023-08-15 10:10:00|2098.3|2092.3|2099.5|2093.5|2099.5|2093.5|2097.8|2091.8|11
1692094500000|2023-08-15 10:15:00|2099.3|2093.3|2099.3|2093.3|2099.3|2093.3|2099.3|2093.3|1
1692094800000|2023-08-15 10:20:00|2099.5|2093.5|2102.5|2096.5|2102.5|2096.5|2099.5|2093.5|12
1692095100000|2023-08-15 10:25:00|2102.6|2096.6|2103.5|2097.5|2104|2098|2102.6|2096.6|15
1692095400000|2023-08-15 10:30:00|2103.6|2097.6|2103|2097|2104|2098|2103|2097|7
1692095700000|2023-08-15 10:35:00|2103.1|2097.1|2104|2098|2104.3|2098.3|2100.8|2094.8|47
1692096000000|2023-08-15 10:40:00|2104.2|2098.2|2102|2096|2104.3|2098.3|2102|2096|21
1692096300000|2023-08-15 10:45:00|2102.1|2096.1|2102.8|2096.8|2103|2097|2101.3|2095.3|21
1692096600000|2023-08-15 10:50:00|2103.1|2097.1|2104.5|2098.5|2104.5|2098.5|2102|2096|24
1692096900000|2023-08-15 10:55:00|2103.8|2097.8|2102.3|2096.3|2104.4|2098.4|2102.3|2096.3|22
1692097200000|2023-08-15 11:00:00|2102.4|2096.4|2101.8|2095.8|2102.4|2096.4|2101.3|2095.3|13
1692097500000|2023-08-15 11:05:00|2102|2096|2101.7|2095.7|2102.6|2096.6|2101|2095|31
1692097800000|2023-08-15 11:10:00|2101.8|2095.8|2104.3|2098.3|2104.5|2098.5|2101.8|2095.8|23
1692098100000|2023-08-15 11:15:00|2104.2|2098.2|2103.3|2097.3|2104.5|2098.5|2103.3|2097.3|11
1692098400000|2023-08-15 11:20:00|2103.6|2097.6|2104|2098|2104.8|2098.8|2103.3|2097.3|17
1692098700000|2023-08-15 11:25:00|2104.1|2098.1|2106.5|2100.5|2106.8|2100.8|2104.1|2098.1|18
1692099000000|2023-08-15 11:30:00|2106.3|2100.3|2107.5|2101.5|2107.5|2101.5|2104.8|2098.8|24
1692099300000|2023-08-15 11:35:00|2107.6|2101.6|2105.8|2099.8|2107.8|2101.8|2105.2|2099.2|29
1692099600000|2023-08-15 11:40:00|2105.6|2099.6|2107.5|2101.5|2107.5|2101.5|2105|2099|26
1692099900000|2023-08-15 11:45:00|2107.3|2101.3|2108|2102|2109.5|2103.5|2107|2101|33
1692100200000|2023-08-15 11:50:00|2107.8|2101.8|2106.5|2100.5|2108.3|2102.3|2106.5|2100.5|27
1692100500000|2023-08-15 11:55:00|2106.6|2100.6|2109.8|2103.8|2109.8|2103.8|2106.6|2100.6|18
1692100800000|2023-08-15 12:00:00|2109.5|2103.5|2110.3|2104.3|2110.3|2104.3|2106.2|2100.2|47
1692101100000|2023-08-15 12:05:00|2110.4|2104.4|2109.5|2103.5|2111.8|2105.8|2109.5|2103.5|22
1692101400000|2023-08-15 12:10:00|2109.3|2103.3|2107.5|2101.5|2109.3|2103.3|2107.3|2101.3|22
1692101700000|2023-08-15 12:15:00|2107.6|2101.6|2109.5|2103.5|2111|2105|2107.6|2101.6|55
1692102000000|2023-08-15 12:20:00|2109.3|2103.3|2109.8|2103.8|2110.3|2104.3|2109|2103|22
1692102300000|2023-08-15 12:25:00|2109.6|2103.6|2109.3|2103.3|2112.3|2106.3|2109.3|2103.3|28
1692102600000|2023-08-15 12:30:00|2109|2103|2109.5|2103.5|2109.8|2103.8|2107.5|2101.5|38
1692102900000|2023-08-15 12:35:00|2109.3|2103.3|2109.3|2103.3|2110.3|2104.3|2109.3|2103.3|17
1692103200000|2023-08-15 12:40:00|2109.5|2103.5|2111|2105|2111.3|2105.3|2109.5|2103.5|37
1692103500000|2023-08-15 12:45:00|2110.8|2104.8|2109.5|2103.5|2110.8|2104.8|2109.5|2103.5|32
1692103800000|2023-08-15 12:50:00|2109.6|2103.6|2111.5|2105.5|2112.3|2106.3|2109.5|2103.5|25
1692104100000|2023-08-15 12:55:00|2111.3|2105.3|2111.8|2105.8|2114.3|2108.3|2110.8|2104.8|51
1692104400000|2023-08-15 13:00:00|2111.9|2105.9|2110|2104|2112|2106|2107.3|2101.3|124
1692104700000|2023-08-15 13:05:00|2110.1|2104.1|2113.8|2107.8|2113.8|2107.8|2110|2104|61
1692105000000|2023-08-15 13:10:00|2113.6|2107.6|2115.5|2109.5|2116.5|2110.5|2113|2107|55
1692105300000|2023-08-15 13:15:00|2115.6|2109.6|2117.5|2111.5|2117.8|2111.8|2115|2109|80
1692105600000|2023-08-15 13:20:00|2117.8|2111.8|2115.8|2109.8|2118.5|2112.5|2115.5|2109.5|71
1692105900000|2023-08-15 13:25:00|2115.5|2109.5|2114.5|2108.5|2115.8|2109.8|2114.5|2108.5|31
1692106200000|2023-08-15 13:30:00|2114.6|2108.6|2112|2106|2114.8|2108.8|2111.3|2105.3|66
1692106500000|2023-08-15 13:35:00|2112.3|2106.3|2114.3|2108.3|2114.8|2108.8|2112.3|2106.3|43
1692106800000|2023-08-15 13:40:00|2114.5|2108.5|2119.3|2113.3|2119.3|2113.3|2114.3|2108.3|74
1692107100000|2023-08-15 13:45:00|2119.2|2113.2|2122.3|2116.3|2123.8|2117.8|2118.5|2112.5|84
1692107400000|2023-08-15 13:50:00|2122.5|2116.5|2122.5|2116.5|2122.8|2116.8|2121.8|2115.8|54
1692107700000|2023-08-15 13:55:00|2122.7|2116.7|2123.8|2117.8|2125.3|2119.3|2122.3|2116.3|72
1692108000000|2023-08-15 14:00:00|2123.9|2117.9|2126.8|2120.8|2127.5|2121.5|2123.8|2117.8|87
1692108300000|2023-08-15 14:05:00|2127|2121|2124.8|2118.8|2127.3|2121.3|2123.8|2117.8|56
1692108600000|2023-08-15 14:10:00|2124.9|2118.9|2126.8|2120.8|2127.3|2121.3|2124.9|2118.9|40
1692108900000|2023-08-15 14:15:00|2126.7|2120.7|2126.3|2120.3|2127|2121|2125.3|2119.3|59
1692109200000|2023-08-15 14:20:00|2126.4|2120.4|2125.8|2119.8|2128.5|2122.5|2125.8|2119.8|54
1692109500000|2023-08-15 14:25:00|2125.5|2119.5|2127|2121|2127|2121|2124.8|2118.8|36
1692109800000|2023-08-15 14:30:00|2126.7|2120.7|2127.5|2121.5|2128.8|2122.8|2126.3|2120.3|37
1692110100000|2023-08-15 14:35:00|2127.6|2121.6|2123.5|2117.5|2127.8|2121.8|2122.5|2116.5|73
1692110400000|2023-08-15 14:40:00|2123.3|2117.3|2125.3|2119.3|2126.5|2120.5|2123.3|2117.3|61
1692110700000|2023-08-15 14:45:00|2125.4|2119.4|2126.5|2120.5|2127|2121|2125|2119|39
1692111000000|2023-08-15 14:50:00|2126.3|2120.3|2126.5|2120.5|2127.5|2121.5|2125.5|2119.5|53
1692111300000|2023-08-15 14:55:00|2126.6|2120.6|2125.8|2119.8|2128.3|2122.3|2125|2119|101
1692111600000|2023-08-15 15:00:00|2125.9|2119.9|2129.3|2123.3|2129.3|2123.3|2125|2119|71
1692111900000|2023-08-15 15:05:00|2129.5|2123.5|2129|2123|2129.7|2123.7|2127.8|2121.8|88
1692112200000|2023-08-15 15:10:00|2129.1|2123.1|2127.2|2121.2|2131.3|2125.3|2127.2|2121.2|98
1692112500000|2023-08-15 15:15:00|2127|2121|2122.3|2116.3|2127.5|2121.5|2122.3|2116.3|101
1692112800000|2023-08-15 15:20:00|2122.4|2116.4|2125.8|2119.8|2126.3|2120.3|2122.4|2116.4|63
1692113100000|2023-08-15 15:25:00|2126|2120|2126.3|2120.3|2127.3|2121.3|2125|2119|52
1692113400000|2023-08-15 15:30:00|2126|2120|2129|2123|2129.3|2123.3|2125.5|2119.5|26
1692113700000|2023-08-15 15:35:00|2128.8|2122.8|2131.3|2125.3|2131.3|2125.3|2127.3|2121.3|40
1692114000000|2023-08-15 15:40:00|2131.5|2125.5|2129|2123|2131.5|2125.5|2127|2121|41
1692114300000|2023-08-15 15:45:00|2129.1|2123.1|2130.8|2124.8|2130.8|2124.8|2129.1|2123.1|9
1692114600000|2023-08-15 15:50:00|2130.6|2124.6|2130.8|2124.8|2130.8|2124.8|2129.3|2123.3|42
1692114900000|2023-08-15 15:55:00|2130.9|2124.9|2132.3|2126.3|2132.5|2126.5|2129.9|2123.9|30
1692115200000|2023-08-15 16:00:00|2132|2126|2130.8|2124.8|2132|2126|2130|2124|25
1692115500000|2023-08-15 16:05:00|2131|2125|2130.8|2124.8|2131|2125|2130.5|2124.5|12
1692115800000|2023-08-15 16:10:00|2130.5|2124.5|2130.8|2124.8|2130.8|2124.8|2128.5|2122.5|18
1692116100000|2023-08-15 16:15:00|2130.5|2124.5|2129.8|2123.8|2130.5|2124.5|2129|2123|17
1692116400000|2023-08-15 16:20:00|2129.9|2123.9|2129.8|2123.8|2129.9|2123.9|2128.5|2122.5|18
1692116700000|2023-08-15 16:25:00|2129.7|2123.7|2129.6|2123.6|2129.9|2123.9|2129.6|2123.6|9
1692117000000|2023-08-15 16:30:00|2129.4|2123.4|2129.4|2123.4|2129.6|2123.6|2129.2|2123.2|5
1692117300000|2023-08-15 16:35:00|2129.1|2123.1|2128.9|2122.9|2129.4|2123.4|2128.6|2122.6|12
1692117600000|2023-08-15 16:40:00|2129.1|2123.1|2126.9|2120.9|2129.1|2123.1|2125.8|2119.8|28
1692117900000|2023-08-15 16:45:00|2127.1|2121.1|2124.3|2118.3|2127.1|2121.1|2124.3|2118.3|49
1692118200000|2023-08-15 16:50:00|2124|2118|2124.8|2118.8|2124.8|2118.8|2124|2118|9
1692118500000|2023-08-15 16:55:00|2124.7|2118.7|2125.3|2119.3|2125.3|2119.3|2124.3|2118.3|7
1692118800000|2023-08-15 17:00:00|2125.4|2119.4|2125.8|2119.8|2125.9|2119.9|2125.4|2119.4|5
1692119400000|2023-08-15 17:10:00|2125.7|2119.7|2124.1|2118.1|2125.7|2119.7|2123.8|2117.8|5
1692119700000|2023-08-15 17:15:00|2123.7|2117.7|2123.1|2117.1|2123.7|2117.7|2123.1|2117.1|3
1692120000000|2023-08-15 17:20:00|2122.8|2116.8|2123.1|2117.1|2123.1|2117.1|2122.8|2116.8|2
1692120300000|2023-08-15 17:25:00|2122.8|2116.8|2122.8|2116.8|2123.1|2117.1|2122.8|2116.8|5
1692121200000|2023-08-15 17:40:00|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|2122.8|2116.8|3
1692121500000|2023-08-15 17:45:00|2122.8|2116.8|2122.6|2116.6|2122.8|2116.8|2122.6|2116.6|2
1692122100000|2023-08-15 17:55:00|2122.8|2116.8|2122.8|2116.8|2122.8|2116.8|2122.8|2116.8|1
1692144000000|2023-08-16 00:00:00|2123.9|2117.9|2123.4|2117.4|2123.9|2117.9|2123.4|2117.4|3
1692144300000|2023-08-16 00:05:00|2123.8|2117.8|2124|2118|2124|2118|2123.8|2117.8|2
1692144600000|2023-08-16 00:10:00|2124.3|2118.3|2124.9|2118.9|2124.9|2118.9|2124.3|2118.3|3
1692144900000|2023-08-16 00:15:00|2124.5|2118.5|2125.1|2119.1|2125.4|2119.4|2124|2118|10
1692145200000|2023-08-16 00:20:00|2125.3|2119.3|2125.5|2119.5|2125.5|2119.5|2125.3|2119.3|2
1692146100000|2023-08-16 00:35:00|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|1
1692146400000|2023-08-16 00:40:00|2125|2119|2121.9|2115.9|2125|2119|2121.4|2115.4|19
1692146700000|2023-08-16 00:45:00|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|1
1692147300000|2023-08-16 00:55:00|2121.5|2115.5|2121.8|2115.8|2121.8|2115.8|2121.5|2115.5|2
1692147600000|2023-08-16 01:00:00|2122|2116|2121.4|2115.4|2124.9|2118.9|2121|2115|44
1692147900000|2023-08-16 01:05:00|2121.1|2115.1|2119.8|2113.8|2121.4|2115.4|2119.8|2113.8|69
1692148200000|2023-08-16 01:10:00|2120|2114|2120.5|2114.5|2121.3|2115.3|2119.8|2113.8|18
1692148500000|2023-08-16 01:15:00|2120.3|2114.3|2118|2112|2120.5|2114.5|2117.6|2111.6|59
1692148800000|2023-08-16 01:20:00|2118.3|2112.3|2122.5|2116.5|2124|2118|2118.3|2112.3|67
1692149100000|2023-08-16 01:25:00|2122.3|2116.3|2122.5|2116.5|2122.5|2116.5|2122.3|2116.3|2
1692149400000|2023-08-16 01:30:00|2122.8|2116.8|2124.5|2118.5|2124.8|2118.8|2122.8|2116.8|29
1692149700000|2023-08-16 01:35:00|2124.8|2118.8|2125.3|2119.3|2126|2120|2124.8|2118.8|28
1692150000000|2023-08-16 01:40:00|2125|2119|2125.5|2119.5|2126.5|2120.5|2125|2119|37
1692150300000|2023-08-16 01:45:00|2125.3|2119.3|2125.3|2119.3|2125.8|2119.8|2125.3|2119.3|9
1692150600000|2023-08-16 01:50:00|2125|2119|2126|2120|2126|2120|2125|2119|6
1692150900000|2023-08-16 01:55:00|2125.8|2119.8|2126.3|2120.3|2126.5|2120.5|2125.8|2119.8|9
1692151200000|2023-08-16 02:00:00|2126|2120|2126|2120|2126.5|2120.5|2126|2120|7
1692152400000|2023-08-16 02:20:00|2125.8|2119.8|2125|2119|2125.8|2119.8|2124.8|2118.8|3
1692152700000|2023-08-16 02:25:00|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|2125|2119|3
1692153000000|2023-08-16 02:30:00|2125|2119|2125|2119|2126|2120|2125|2119|13
1692153300000|2023-08-16 02:35:00|2124.8|2118.8|2123.8|2117.8|2124.8|2118.8|2123.8|2117.8|38
1692153600000|2023-08-16 02:40:00|2124|2118|2124.5|2118.5|2124.5|2118.5|2124|2118|10
1692153900000|2023-08-16 02:45:00|2124.8|2118.8|2124.3|2118.3|2125|2119|2124.3|2118.3|5
1692154200000|2023-08-16 02:50:00|2124.5|2118.5|2124.8|2118.8|2124.8|2118.8|2124.5|2118.5|2
1692154500000|2023-08-16 02:55:00|2124.5|2118.5|2124|2118|2124.5|2118.5|2124|2118|2
1692154800000|2023-08-16 03:00:00|2124.3|2118.3|2124.8|2118.8|2124.8|2118.8|2123.8|2117.8|12
1692155100000|2023-08-16 03:05:00|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|2124|2118|5
1692155400000|2023-08-16 03:10:00|2124.8|2118.8|2124.8|2118.8|2125|2119|2124.8|2118.8|3
1692155700000|2023-08-16 03:15:00|2125|2119|2126.3|2120.3|2126.3|2120.3|2125|2119|5
1692156000000|2023-08-16 03:20:00|2126|2120|2126|2120|2126|2120|2126|2120|1
1692156300000|2023-08-16 03:25:00|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|1
1692156600000|2023-08-16 03:30:00|2126|2120|2124.8|2118.8|2126|2120|2124.8|2118.8|6
1692157500000|2023-08-16 03:45:00|2124|2118|2122.8|2116.8|2124|2118|2122.8|2116.8|7
1692157800000|2023-08-16 03:50:00|2123|2117|2124|2118|2124|2118|2123|2117|4
1692158100000|2023-08-16 03:55:00|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|1
1692158400000|2023-08-16 04:00:00|2124|2118|2124.3|2118.3|2124.3|2118.3|2124|2118|2
1692159300000|2023-08-16 04:15:00|2124|2118|2124|2118|2124|2118|2124|2118|1
1692160800000|2023-08-16 04:40:00|2124.3|2118.3|2124|2118|2124.3|2118.3|2124|2118|2
1692161400000|2023-08-16 04:50:00|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|1
1692162000000|2023-08-16 05:00:00|2124.5|2118.5|2124|2118|2124.5|2118.5|2124|2118|3
1692162300000|2023-08-16 05:05:00|2123.8|2117.8|2123|2117|2123.8|2117.8|2122.8|2116.8|4
1692162600000|2023-08-16 05:10:00|2123.3|2117.3|2124|2118|2124.3|2118.3|2123.3|2117.3|8
1692162900000|2023-08-16 05:15:00|2124.3|2118.3|2124|2118|2124.3|2118.3|2124|2118|8
1692163200000|2023-08-16 05:20:00|2123.8|2117.8|2121.9|2115.9|2123.8|2117.8|2119|2113|18
1692163500000|2023-08-16 05:25:00|2122.3|2116.3|2122|2116|2123.5|2117.5|2121.8|2115.8|13
1692163800000|2023-08-16 05:30:00|2122.3|2116.3|2125|2119|2126.8|2120.8|2122.3|2116.3|36
1692164100000|2023-08-16 05:35:00|2125.3|2119.3|2124.8|2118.8|2126.5|2120.5|2124.5|2118.5|76
1692164400000|2023-08-16 05:40:00|2124.5|2118.5|2126.5|2120.5|2127.5|2121.5|2124.5|2118.5|20
1692164700000|2023-08-16 05:45:00|2126.8|2120.8|2126.8|2120.8|2127.5|2121.5|2126.5|2120.5|21
1692165000000|2023-08-16 05:50:00|2127|2121|2126.5|2120.5|2127.8|2121.8|2126.5|2120.5|23
1692165300000|2023-08-16 05:55:00|2126.8|2120.8|2127.3|2121.3|2128.5|2122.5|2126.5|2120.5|80
1692165600000|2023-08-16 06:00:00|2127|2121|2129|2123|2129|2123|2126.3|2120.3|17
1692165900000|2023-08-16 06:05:00|2128.8|2122.8|2125.5|2119.5|2128.8|2122.8|2124.5|2118.5|25
1692166200000|2023-08-16 06:10:00|2125.3|2119.3|2124.5|2118.5|2125.5|2119.5|2124.5|2118.5|20
1692166500000|2023-08-16 06:15:00|2124.8|2118.8|2125|2119|2126.5|2120.5|2124.5|2118.5|23
1692166800000|2023-08-16 06:20:00|2124.3|2118.3|2124.5|2118.5|2125|2119|2123.5|2117.5|15
1692167100000|2023-08-16 06:25:00|2124|2118|2124.3|2118.3|2124.5|2118.5|2123|2117|28
1692167400000|2023-08-16 06:30:00|2124|2118|2124.5|2118.5|2124.8|2118.8|2122.3|2116.3|31
1692167700000|2023-08-16 06:35:00|2124.8|2118.8|2127|2121|2127|2121|2124.3|2118.3|15
1692168000000|2023-08-16 06:40:00|2127.3|2121.3|2126.3|2120.3|2127.5|2121.5|2125.8|2119.8|17
1692168300000|2023-08-16 06:45:00|2126|2120|2126|2120|2126.3|2120.3|2126|2120|3
1692168600000|2023-08-16 06:50:00|2125.8|2119.8|2124.5|2118.5|2126|2120|2124.5|2118.5|16
1692168900000|2023-08-16 06:55:00|2124.6|2118.6|2119.6|2113.6|2124.6|2118.6|2117.6|2111.6|54
1692169200000|2023-08-16 07:00:00|2119.9|2113.9|2115.8|2109.8|2120.1|2114.1|2113.4|2107.4|45
1692169500000|2023-08-16 07:05:00|2115.5|2109.5|2119.9|2113.9|2120.1|2114.1|2115.5|2109.5|30
1692169800000|2023-08-16 07:10:00|2120.1|2114.1|2119.9|2113.9|2121.1|2115.1|2118.6|2112.6|21
1692170100000|2023-08-16 07:15:00|2120.1|2114.1|2122.4|2116.4|2123.1|2117.1|2118.9|2112.9|31
1692170400000|2023-08-16 07:20:00|2122.1|2116.1|2122.1|2116.1|2122.9|2116.9|2120.1|2114.1|33
1692170700000|2023-08-16 07:25:00|2122.4|2116.4|2121.1|2115.1|2122.4|2116.4|2121.1|2115.1|9
1692171000000|2023-08-16 07:30:00|2121.4|2115.4|2120.4|2114.4|2122.9|2116.9|2120.1|2114.1|17
1692171300000|2023-08-16 07:35:00|2120.6|2114.6|2118.9|2112.9|2121.9|2115.9|2118.9|2112.9|21
1692171600000|2023-08-16 07:40:00|2119.1|2113.1|2119.4|2113.4|2120.1|2114.1|2119.1|2113.1|13
1692171900000|2023-08-16 07:45:00|2119.6|2113.6|2119.9|2113.9|2120.1|2114.1|2119.6|2113.6|6
1692172200000|2023-08-16 07:50:00|2120.1|2114.1|2118.6|2112.6|2120.1|2114.1|2118.4|2112.4|26
1692172500000|2023-08-16 07:55:00|2118.9|2112.9|2118.9|2112.9|2119.6|2113.6|2118.6|2112.6|11
1692172800000|2023-08-16 08:00:00|2118.6|2112.6|2117.6|2111.6|2118.6|2112.6|2116.4|2110.4|41
1692173100000|2023-08-16 08:05:00|2117.9|2111.9|2117.6|2111.6|2118.9|2112.9|2116.1|2110.1|21
1692173400000|2023-08-16 08:10:00|2117.9|2111.9|2114.6|2108.6|2118.6|2112.6|2114.4|2108.4|49
1692173700000|2023-08-16 08:15:00|2114.9|2108.9|2115.6|2109.6|2115.6|2109.6|2114.1|2108.1|29
1692174000000|2023-08-16 08:20:00|2115.9|2109.9|2118.9|2112.9|2118.9|2112.9|2115.9|2109.9|25
1692174300000|2023-08-16 08:25:00|2119.1|2113.1|2119.4|2113.4|2119.9|2113.9|2119.1|2113.1|20
1692174600000|2023-08-16 08:30:00|2119.1|2113.1|2117.9|2111.9|2119.1|2113.1|2117.6|2111.6|19
1692174900000|2023-08-16 08:35:00|2117.6|2111.6|2116.9|2110.9|2117.6|2111.6|2116.9|2110.9|7
1692175200000|2023-08-16 08:40:00|2117.1|2111.1|2114.9|2108.9|2118.1|2112.1|2114.9|2108.9|17
1692175500000|2023-08-16 08:45:00|2115.1|2109.1|2113.1|2107.1|2115.1|2109.1|2113.1|2107.1|11
1692175800000|2023-08-16 08:50:00|2113.4|2107.4|2113.4|2107.4|2114.4|2108.4|2113.4|2107.4|16
1692176100000|2023-08-16 08:55:00|2113.6|2107.6|2114.9|2108.9|2115.1|2109.1|2113.4|2107.4|19
1692176400000|2023-08-16 09:00:00|2115.1|2109.1|2113.6|2107.6|2115.4|2109.4|2113.1|2107.1|13
1692176700000|2023-08-16 09:05:00|2113.4|2107.4|2115.1|2109.1|2115.1|2109.1|2113.1|2107.1|16
1692177000000|2023-08-16 09:10:00|2115.4|2109.4|2116.1|2110.1|2116.6|2110.6|2115.4|2109.4|16
1692177300000|2023-08-16 09:15:00|2116.4|2110.4|2116.1|2110.1|2117.1|2111.1|2115.6|2109.6|13
1692177600000|2023-08-16 09:20:00|2116.4|2110.4|2115.9|2109.9|2116.6|2110.6|2115.6|2109.6|9
1692177900000|2023-08-16 09:25:00|2116.1|2110.1|2117.4|2111.4|2117.4|2111.4|2116.1|2110.1|5
1692178200000|2023-08-16 09:30:00|2117.1|2111.1|2115.9|2109.9|2117.1|2111.1|2115.9|2109.9|5
1692178500000|2023-08-16 09:35:00|2115.6|2109.6|2114.6|2108.6|2115.9|2109.9|2114.6|2108.6|11
1692178800000|2023-08-16 09:40:00|2114.4|2108.4|2113.4|2107.4|2114.4|2108.4|2113.1|2107.1|9
1692179100000|2023-08-16 09:45:00|2113.1|2107.1|2113.4|2107.4|2113.4|2107.4|2112.1|2106.1|8
1692179400000|2023-08-16 09:50:00|2113.1|2107.1|2113.9|2107.9|2113.9|2107.9|2112.9|2106.9|8
1692179700000|2023-08-16 09:55:00|2114.1|2108.1|2114.4|2108.4|2114.6|2108.6|2114.1|2108.1|10
1692180000000|2023-08-16 10:00:00|2114.6|2108.6|2114.9|2108.9|2115.1|2109.1|2113.6|2107.6|13
1692180300000|2023-08-16 10:05:00|2115.1|2109.1|2115.6|2109.6|2116.1|2110.1|2114.6|2108.6|10
1692180600000|2023-08-16 10:10:00|2115.4|2109.4|2113.6|2107.6|2115.6|2109.6|2113.6|2107.6|15
1692180900000|2023-08-16 10:15:00|2113.4|2107.4|2113.9|2107.9|2113.9|2107.9|2113.4|2107.4|9
1692181200000|2023-08-16 10:20:00|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|2112.9|2106.9|8
1692181500000|2023-08-16 10:25:00|2113.9|2107.9|2113.6|2107.6|2114.1|2108.1|2113.6|2107.6|4
1692181800000|2023-08-16 10:30:00|2113.9|2107.9|2111.9|2105.9|2113.9|2107.9|2111.9|2105.9|13
1692182100000|2023-08-16 10:35:00|2111.6|2105.6|2110.9|2104.9|2111.9|2105.9|2110.6|2104.6|10
1692182400000|2023-08-16 10:40:00|2111.1|2105.1|2110.9|2104.9|2111.1|2105.1|2110.4|2104.4|10
1692182700000|2023-08-16 10:45:00|2110.6|2104.6|2111.1|2105.1|2111.1|2105.1|2110.6|2104.6|4
1692183000000|2023-08-16 10:50:00|2110.9|2104.9|2111.4|2105.4|2111.9|2105.9|2110.9|2104.9|16
1692183300000|2023-08-16 10:55:00|2111.6|2105.6|2112.4|2106.4|2112.4|2106.4|2111.6|2105.6|3
1692183600000|2023-08-16 11:00:00|2112.6|2106.6|2111.1|2105.1|2114.1|2108.1|2110.9|2104.9|18
1692183900000|2023-08-16 11:05:00|2111.4|2105.4|2112.1|2106.1|2112.6|2106.6|2111.4|2105.4|13
1692184200000|2023-08-16 11:10:00|2112.4|2106.4|2114.9|2108.9|2115.4|2109.4|2112.4|2106.4|31
1692184500000|2023-08-16 11:15:00|2115.1|2109.1|2116.4|2110.4|2118.1|2112.1|2115.1|2109.1|29
1692184800000|2023-08-16 11:20:00|2116.1|2110.1|2116.4|2110.4|2116.9|2110.9|2116.1|2110.1|6
1692185100000|2023-08-16 11:25:00|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|1
1692185400000|2023-08-16 11:30:00|2117.1|2111.1|2118.9|2112.9|2119.6|2113.6|2117.1|2111.1|13
1692185700000|2023-08-16 11:35:00|2119.1|2113.1|2120.8|2114.8|2120.9|2114.9|2118.9|2112.9|21
1692186000000|2023-08-16 11:40:00|2121|2115|2122.6|2116.6|2122.9|2116.9|2121|2115|15
1692186300000|2023-08-16 11:45:00|2122.9|2116.9|2124.4|2118.4|2125.6|2119.6|2122.4|2116.4|30
1692186600000|2023-08-16 11:50:00|2124.1|2118.1|2125.4|2119.4|2125.9|2119.9|2124.1|2118.1|22
1692186900000|2023-08-16 11:55:00|2125.6|2119.6|2126.5|2120.5|2127.8|2121.8|2125.4|2119.4|26
1692187200000|2023-08-16 12:00:00|2126.4|2120.4|2126.4|2120.4|2127.9|2121.9|2126.1|2120.1|12
1692187500000|2023-08-16 12:05:00|2126.1|2120.1|2124.6|2118.6|2126.4|2120.4|2124.1|2118.1|17
1692187800000|2023-08-16 12:10:00|2124.9|2118.9|2124.6|2118.6|2125.1|2119.1|2124.4|2118.4|26
1692188100000|2023-08-16 12:15:00|2123.9|2117.9|2125.8|2119.8|2126|2120|2122.1|2116.1|25
1692188400000|2023-08-16 12:20:00|2125.6|2119.6|2122.4|2116.4|2125.6|2119.6|2122.4|2116.4|23
1692188700000|2023-08-16 12:25:00|2122.6|2116.6|2125.9|2119.9|2126.1|2120.1|2122.6|2116.6|22
1692189000000|2023-08-16 12:30:00|2126.1|2120.1|2124.9|2118.9|2126.1|2120.1|2123.6|2117.6|18
1692189300000|2023-08-16 12:35:00|2124.6|2118.6|2124.1|2118.1|2124.6|2118.6|2123.9|2117.9|5
1692189600000|2023-08-16 12:40:00|2123.9|2117.9|2122.9|2116.9|2123.9|2117.9|2122.4|2116.4|11
1692189900000|2023-08-16 12:45:00|2122.6|2116.6|2122.6|2116.6|2122.9|2116.9|2122.6|2116.6|3
1692190200000|2023-08-16 12:50:00|2122.9|2116.9|2122.6|2116.6|2123.4|2117.4|2122.6|2116.6|12
1692190500000|2023-08-16 12:55:00|2123.1|2117.1|2121.1|2115.1|2124.6|2118.6|2120.9|2114.9|46
1692190800000|2023-08-16 13:00:00|2120.9|2114.9|2118.4|2112.4|2122.6|2116.6|2117.8|2111.8|127
1692191100000|2023-08-16 13:05:00|2118.6|2112.6|2119.6|2113.6|2122.6|2116.6|2118.6|2112.6|75
1692191400000|2023-08-16 13:10:00|2119.4|2113.4|2117.6|2111.6|2119.4|2113.4|2115.6|2109.6|72
1692191700000|2023-08-16 13:15:00|2117.4|2111.4|2120.6|2114.6|2121.4|2115.4|2116.9|2110.9|49
1692192000000|2023-08-16 13:20:00|2121.1|2115.1|2123.4|2117.4|2124.1|2118.1|2121.1|2115.1|27
1692192300000|2023-08-16 13:25:00|2123.1|2117.1|2123.4|2117.4|2124.6|2118.6|2123.1|2117.1|24
1692192600000|2023-08-16 13:30:00|2123.6|2117.6|2124.6|2118.6|2125.6|2119.6|2123.4|2117.4|33
1692192900000|2023-08-16 13:35:00|2124.9|2118.9|2127.4|2121.4|2128.4|2122.4|2124.9|2118.9|31
1692193200000|2023-08-16 13:40:00|2127.1|2121.1|2129.4|2123.4|2129.4|2123.4|2126.9|2120.9|31
1692193500000|2023-08-16 13:45:00|2129.6|2123.6|2129.6|2123.6|2130.1|2124.1|2128.6|2122.6|32
1692193800000|2023-08-16 13:50:00|2129.9|2123.9|2131.4|2125.4|2132.1|2126.1|2129.4|2123.4|24
1692194100000|2023-08-16 13:55:00|2131.1|2125.1|2130.6|2124.6|2131.1|2125.1|2130.4|2124.4|19
1692194400000|2023-08-16 14:00:00|2130.9|2124.9|2131.6|2125.6|2131.9|2125.9|2130.9|2124.9|10
1692194700000|2023-08-16 14:05:00|2131.9|2125.9|2134.4|2128.4|2135.1|2129.1|2131.1|2125.1|52
1692195000000|2023-08-16 14:10:00|2134.6|2128.6|2133.6|2127.6|2134.6|2128.6|2133.1|2127.1|30
1692195300000|2023-08-16 14:15:00|2133.4|2127.4|2134.1|2128.1|2134.4|2128.4|2133.1|2127.1|52
1692195600000|2023-08-16 14:20:00|2133.9|2127.9|2132.1|2126.1|2133.9|2127.9|2132.1|2126.1|25
1692195900000|2023-08-16 14:25:00|2131.9|2125.9|2132.1|2126.1|2132.4|2126.4|2131.1|2125.1|19
1692196200000|2023-08-16 14:30:00|2131.9|2125.9|2131.4|2125.4|2133.1|2127.1|2131.1|2125.1|21
1692196500000|2023-08-16 14:35:00|2131.1|2125.1|2131.6|2125.6|2133.4|2127.4|2131.1|2125.1|70
1692196800000|2023-08-16 14:40:00|2131.9|2125.9|2129.9|2123.9|2132.1|2126.1|2129.1|2123.1|43
1692197100000|2023-08-16 14:45:00|2130.1|2124.1|2131.5|2125.5|2131.5|2125.5|2128.1|2122.1|39
1692197400000|2023-08-16 14:50:00|2131.4|2125.4|2133.4|2127.4|2133.9|2127.9|2131.1|2125.1|25
1692197700000|2023-08-16 14:55:00|2133.6|2127.6|2134.1|2128.1|2134.1|2128.1|2133.4|2127.4|25
1692198000000|2023-08-16 15:00:00|2133.6|2127.6|2132.1|2126.1|2135.1|2129.1|2131.1|2125.1|79
1692198300000|2023-08-16 15:05:00|2131.9|2125.9|2129.1|2123.1|2132.6|2126.6|2128.1|2122.1|26
1692198600000|2023-08-16 15:10:00|2128.9|2122.9|2127.1|2121.1|2128.9|2122.9|2126.6|2120.6|37
1692198900000|2023-08-16 15:15:00|2127.4|2121.4|2124.1|2118.1|2127.9|2121.9|2122.1|2116.1|62
1692199200000|2023-08-16 15:20:00|2123.9|2117.9|2126.6|2120.6|2126.6|2120.6|2123.6|2117.6|20
1692199500000|2023-08-16 15:25:00|2126.9|2120.9|2127.4|2121.4|2129.4|2123.4|2126.4|2120.4|26
1692199800000|2023-08-16 15:30:00|2127.9|2121.9|2127.6|2121.6|2129.1|2123.1|2127.4|2121.4|10
1692200100000|2023-08-16 15:35:00|2127.9|2121.9|2123.4|2117.4|2127.9|2121.9|2122.9|2116.9|24
1692200400000|2023-08-16 15:40:00|2123.1|2117.1|2120.1|2114.1|2123.6|2117.6|2120.1|2114.1|17
1692200700000|2023-08-16 15:45:00|2119.9|2113.9|2121.6|2115.6|2122.4|2116.4|2119.6|2113.6|20
1692201000000|2023-08-16 15:50:00|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|2121.4|2115.4|5
1692201300000|2023-08-16 15:55:00|2121.6|2115.6|2122.9|2116.9|2122.9|2116.9|2121.6|2115.6|7
1692201600000|2023-08-16 16:00:00|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|2122.1|2116.1|5
1692202200000|2023-08-16 16:10:00|2123.4|2117.4|2123.1|2117.1|2123.4|2117.4|2122.4|2116.4|14
1692202500000|2023-08-16 16:15:00|2122.9|2116.9|2122.6|2116.6|2123.1|2117.1|2122.4|2116.4|20
1692202800000|2023-08-16 16:20:00|2122.4|2116.4|2122.4|2116.4|2122.6|2116.6|2121.9|2115.9|7
1692203100000|2023-08-16 16:25:00|2122.1|2116.1|2121.6|2115.6|2122.1|2116.1|2121.6|2115.6|3
1692203400000|2023-08-16 16:30:00|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|1
1692203700000|2023-08-16 16:35:00|2121.1|2115.1|2122.6|2116.6|2122.6|2116.6|2121.1|2115.1|10
1692204000000|2023-08-16 16:40:00|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|1
1692204300000|2023-08-16 16:45:00|2122.1|2116.1|2121.4|2115.4|2123.1|2117.1|2121.1|2115.1|25
1692204600000|2023-08-16 16:50:00|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|2121.4|2115.4|3
1692204900000|2023-08-16 16:55:00|2120.9|2114.9|2122|2116|2122.1|2116.1|2119|2113|42
1692205200000|2023-08-16 17:00:00|2121.8|2115.8|2122|2116|2122|2116|2121.8|2115.8|8
1692205500000|2023-08-16 17:05:00|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|1
1692205800000|2023-08-16 17:10:00|2121.4|2115.4|2122|2116|2122|2116|2121.4|2115.4|4
1692206100000|2023-08-16 17:15:00|2121.8|2115.8|2122|2116|2122|2116|2121.8|2115.8|6
1692206400000|2023-08-16 17:20:00|2121.8|2115.8|2122|2116|2122|2116|2121.6|2115.6|9
1692206700000|2023-08-16 17:25:00|2121.8|2115.8|2122|2116|2122|2116|2121.8|2115.8|12
1692207000000|2023-08-16 17:30:00|2121.8|2115.8|2122|2116|2122|2116|2121.8|2115.8|4
1692207300000|2023-08-16 17:35:00|2121.8|2115.8|2121.8|2115.8|2121.9|2115.9|2121.8|2115.8|3
1692207600000|2023-08-16 17:40:00|2121.9|2115.9|2122.1|2116.1|2122.1|2116.1|2121.8|2115.8|6
1692207900000|2023-08-16 17:45:00|2121.9|2115.9|2121.6|2115.6|2122|2116|2121.6|2115.6|4
1692208200000|2023-08-16 17:50:00|2121.5|2115.5|2121.5|2115.5|2121.5|2115.5|2121.5|2115.5|1
1692208500000|2023-08-16 17:55:00|2121.4|2115.4|2127.8|2109|2127.8|2115.4|2121.4|2109|2
1692230400000|2023-08-17 00:00:00|2118.6|2112.6|2118.4|2112.4|2118.6|2112.6|2118.4|2112.4|2
1692230700000|2023-08-17 00:05:00|2118|2112|2117.3|2111.3|2118|2112|2117.1|2111.1|7
1692231000000|2023-08-17 00:10:00|2117.1|2111.1|2118.4|2112.4|2118.4|2112.4|2116.1|2110.1|9
1692231300000|2023-08-17 00:15:00|2118.1|2112.1|2116.1|2110.1|2118.1|2112.1|2116|2110|10
1692231600000|2023-08-17 00:20:00|2116.3|2110.3|2117.4|2111.4|2117.4|2111.4|2116.3|2110.3|9
1692231900000|2023-08-17 00:25:00|2117.3|2111.3|2117.5|2111.5|2117.5|2111.5|2117.3|2111.3|6
1692232200000|2023-08-17 00:30:00|2117.3|2111.3|2117.5|2111.5|2117.5|2111.5|2117|2111|4
1692232500000|2023-08-17 00:35:00|2117.8|2111.8|2117.5|2111.5|2117.8|2111.8|2117.5|2111.5|4
1692232800000|2023-08-17 00:40:00|2117.8|2111.8|2117.8|2111.8|2117.8|2111.8|2117.8|2111.8|1
1692233100000|2023-08-17 00:45:00|2117.3|2111.3|2118|2112|2118.3|2112.3|2117|2111|11
1692233400000|2023-08-17 00:50:00|2118.3|2112.3|2118|2112|2118.3|2112.3|2118|2112|4
1692233700000|2023-08-17 00:55:00|2117.8|2111.8|2118|2112|2118.3|2112.3|2117.8|2111.8|8
1692234000000|2023-08-17 01:00:00|2118.3|2112.3|2117.5|2111.5|2119.4|2113.4|2117|2111|31
1692234300000|2023-08-17 01:05:00|2117.8|2111.8|2117.3|2111.3|2118.5|2112.5|2116.8|2110.8|13
1692234600000|2023-08-17 01:10:00|2117|2111|2116.5|2110.5|2117|2111|2116|2110|11
1692234900000|2023-08-17 01:15:00|2116.3|2110.3|2116.5|2110.5|2117.6|2111.6|2116.3|2110.3|22
1692235200000|2023-08-17 01:20:00|2116.8|2110.8|2115.8|2109.8|2116.8|2110.8|2115.8|2109.8|8
1692235500000|2023-08-17 01:25:00|2116|2110|2114.8|2108.8|2116.3|2110.3|2114.5|2108.5|14
1692235800000|2023-08-17 01:30:00|2115|2109|2114.8|2108.8|2116.3|2110.3|2114.8|2108.8|13
1692236100000|2023-08-17 01:35:00|2115|2109|2116.5|2110.5|2117|2111|2114.5|2108.5|39
1692236400000|2023-08-17 01:40:00|2116.8|2110.8|2116.3|2110.3|2117|2111|2116|2110|37
1692236700000|2023-08-17 01:45:00|2116.5|2110.5|2117|2111|2117.3|2111.3|2116.3|2110.3|26
1692237000000|2023-08-17 01:50:00|2117.3|2111.3|2117.3|2111.3|2117.3|2111.3|2117|2111|17
1692237300000|2023-08-17 01:55:00|2117|2111|2117.3|2111.3|2117.3|2111.3|2117|2111|12
1692237600000|2023-08-17 02:00:00|2117|2111|2119.5|2113.5|2119.5|2113.5|2117|2111|9
1692238200000|2023-08-17 02:10:00|2119.3|2113.3|2118.5|2112.5|2119.8|2113.8|2118.3|2112.3|12
1692238500000|2023-08-17 02:15:00|2118.8|2112.8|2119|2113|2119|2113|2118.3|2112.3|10
1692239100000|2023-08-17 02:25:00|2119.5|2113.5|2120|2114|2120|2114|2119.5|2113.5|2
1692239400000|2023-08-17 02:30:00|2120.3|2114.3|2121.5|2115.5|2121.5|2115.5|2120|2114|6
1692239700000|2023-08-17 02:35:00|2121.3|2115.3|2123|2117|2123.3|2117.3|2121.3|2115.3|13
1692240000000|2023-08-17 02:40:00|2123.3|2117.3|2122.8|2116.8|2123.5|2117.5|2121.8|2115.8|18
1692240300000|2023-08-17 02:45:00|2123|2117|2123.8|2117.8|2123.8|2117.8|2122.8|2116.8|8
1692240600000|2023-08-17 02:50:00|2124|2118|2123.8|2117.8|2125|2119|2123.8|2117.8|13
1692240900000|2023-08-17 02:55:00|2123.5|2117.5|2123.8|2117.8|2123.8|2117.8|2123|2117|6
1692241200000|2023-08-17 03:00:00|2124|2118|2123.8|2117.8|2124.3|2118.3|2123.3|2117.3|12
1692241500000|2023-08-17 03:05:00|2123.5|2117.5|2123.3|2117.3|2123.8|2117.8|2122.8|2116.8|14
1692241800000|2023-08-17 03:10:00|2123|2117|2123.3|2117.3|2123.3|2117.3|2122.5|2116.5|10
1692242100000|2023-08-17 03:15:00|2123|2117|2122.3|2116.3|2123|2117|2121.8|2115.8|11
1692242400000|2023-08-17 03:20:00|2122.5|2116.5|2123.3|2117.3|2123.3|2117.3|2122.3|2116.3|11
1692242700000|2023-08-17 03:25:00|2123|2117|2123|2117|2123|2117|2122.3|2116.3|8
1692243000000|2023-08-17 03:30:00|2122.8|2116.8|2123|2117|2123|2117|2122.8|2116.8|4
1692243300000|2023-08-17 03:35:00|2122.8|2116.8|2122.8|2116.8|2122.8|2116.8|2122.8|2116.8|1
1692244200000|2023-08-17 03:50:00|2122.5|2116.5|2123.3|2117.3|2123.3|2117.3|2122.5|2116.5|4
1692244500000|2023-08-17 03:55:00|2123.8|2117.8|2123.8|2117.8|2124|2118|2123.8|2117.8|3
1692244800000|2023-08-17 04:00:00|2124|2118|2124|2118|2124|2118|2124|2118|1
1692245700000|2023-08-17 04:15:00|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|1
1692246600000|2023-08-17 04:30:00|2124|2118|2124|2118|2124|2118|2124|2118|1
1692246900000|2023-08-17 04:35:00|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|1
1692247800000|2023-08-17 04:50:00|2124|2118|2123.3|2117.3|2124|2118|2123.3|2117.3|3
1692248400000|2023-08-17 05:00:00|2123|2117|2121.8|2115.8|2123|2117|2121.5|2115.5|9
1692248700000|2023-08-17 05:05:00|2121.5|2115.5|2120.8|2114.8|2121.5|2115.5|2120.8|2114.8|3
1692249000000|2023-08-17 05:10:00|2121|2115|2121|2115|2121.3|2115.3|2121|2115|3
1692249300000|2023-08-17 05:15:00|2120.8|2114.8|2120.5|2114.5|2121|2115|2120.5|2114.5|3
1692249600000|2023-08-17 05:20:00|2120.3|2114.3|2120|2114|2120.3|2114.3|2120|2114|2
1692249900000|2023-08-17 05:25:00|2120.5|2114.5|2120.5|2114.5|2120.5|2114.5|2120.5|2114.5|1
1692250200000|2023-08-17 05:30:00|2120.8|2114.8|2123.4|2117.4|2123.4|2117.4|2120.5|2114.5|36
1692250500000|2023-08-17 05:35:00|2123.5|2117.5|2123.8|2117.8|2125.3|2119.3|2123.5|2117.5|12
1692250800000|2023-08-17 05:40:00|2123.5|2117.5|2123.5|2117.5|2123.8|2117.8|2123.5|2117.5|3
1692251100000|2023-08-17 05:45:00|2123.8|2117.8|2123|2117|2124.3|2118.3|2123|2117|18
1692251400000|2023-08-17 05:50:00|2122.8|2116.8|2123.3|2117.3|2124|2118|2122.3|2116.3|22
1692251700000|2023-08-17 05:55:00|2123|2117|2123.8|2117.8|2124|2118|2123|2117|7
1692252000000|2023-08-17 06:00:00|2123.5|2117.5|2123.5|2117.5|2123.8|2117.8|2123.5|2117.5|9
1692252300000|2023-08-17 06:05:00|2123.8|2117.8|2125|2119|2125.8|2119.8|2123.8|2117.8|22
1692252600000|2023-08-17 06:10:00|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|2124.8|2118.8|13
1692252900000|2023-08-17 06:15:00|2125|2119|2125.3|2119.3|2125.3|2119.3|2124.5|2118.5|8
1692253200000|2023-08-17 06:20:00|2125.5|2119.5|2125.5|2119.5|2125.5|2119.5|2125.5|2119.5|1
1692253500000|2023-08-17 06:25:00|2125.8|2119.8|2125.5|2119.5|2125.8|2119.8|2125.5|2119.5|10
1692253800000|2023-08-17 06:30:00|2125.8|2119.8|2125.3|2119.3|2125.8|2119.8|2124.8|2118.8|9
1692254100000|2023-08-17 06:35:00|2125.5|2119.5|2125.8|2119.8|2125.8|2119.8|2124.8|2118.8|14
1692254400000|2023-08-17 06:40:00|2125.5|2119.5|2125.8|2119.8|2125.8|2119.8|2125.3|2119.3|13
1692254700000|2023-08-17 06:45:00|2125.5|2119.5|2126.3|2120.3|2126.3|2120.3|2125|2119|7
1692255000000|2023-08-17 06:50:00|2126.5|2120.5|2127.8|2121.8|2127.8|2121.8|2126.5|2120.5|7
1692255300000|2023-08-17 06:55:00|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|2125.6|2119.6|19
1692255600000|2023-08-17 07:00:00|2127.8|2121.8|2125.9|2119.9|2128.1|2122.1|2125.8|2119.8|43
1692255900000|2023-08-17 07:05:00|2126.1|2120.1|2123.6|2117.6|2126.1|2120.1|2123|2117|39
1692256200000|2023-08-17 07:10:00|2123.9|2117.9|2126.8|2120.8|2128.3|2122.3|2123.1|2117.1|42
1692256500000|2023-08-17 07:15:00|2126.5|2120.5|2126.1|2120.1|2127.1|2121.1|2126.1|2120.1|22
1692256800000|2023-08-17 07:20:00|2125.9|2119.9|2123.4|2117.4|2126.1|2120.1|2122.9|2116.9|23
1692257100000|2023-08-17 07:25:00|2123.1|2117.1|2124.1|2118.1|2124.4|2118.4|2123.1|2117.1|8
1692257400000|2023-08-17 07:30:00|2124.4|2118.4|2123.1|2117.1|2124.6|2118.6|2121.9|2115.9|38
1692257700000|2023-08-17 07:35:00|2122.9|2116.9|2123.9|2117.9|2124.9|2118.9|2121.4|2115.4|31
1692258000000|2023-08-17 07:40:00|2123.6|2117.6|2126.5|2120.5|2127.1|2121.1|2123.6|2117.6|41
1692258300000|2023-08-17 07:45:00|2126.3|2120.3|2128.6|2122.6|2129.1|2123.1|2125.8|2119.8|46
1692258600000|2023-08-17 07:50:00|2128.9|2122.9|2129.4|2123.4|2129.6|2123.6|2128.4|2122.4|21
1692258900000|2023-08-17 07:55:00|2129.6|2123.6|2132.1|2126.1|2132.1|2126.1|2129.6|2123.6|38
1692259200000|2023-08-17 08:00:00|2131.9|2125.9|2131.4|2125.4|2132.9|2126.9|2131.1|2125.1|33
1692259500000|2023-08-17 08:05:00|2131.6|2125.6|2131.1|2125.1|2133.1|2127.1|2130.6|2124.6|32
1692259800000|2023-08-17 08:10:00|2131.4|2125.4|2132.4|2126.4|2134.1|2128.1|2129.1|2123.1|52
1692260100000|2023-08-17 08:15:00|2132.1|2126.1|2135.4|2129.4|2135.4|2129.4|2131.5|2125.5|56
1692260400000|2023-08-17 08:20:00|2135.6|2129.6|2134.4|2128.4|2135.6|2129.6|2133.6|2127.6|34
1692260700000|2023-08-17 08:25:00|2134.6|2128.6|2132.4|2126.4|2134.9|2128.9|2132.4|2126.4|18
1692261000000|2023-08-17 08:30:00|2132.1|2126.1|2134.6|2128.6|2135.6|2129.6|2132.1|2126.1|28
1692261300000|2023-08-17 08:35:00|2134.4|2128.4|2134.6|2128.6|2135.6|2129.6|2133.4|2127.4|30
1692261600000|2023-08-17 08:40:00|2134.4|2128.4|2134.4|2128.4|2136.1|2130.1|2133.9|2127.9|40
1692261900000|2023-08-17 08:45:00|2134.6|2128.6|2135.4|2129.4|2135.6|2129.6|2134.1|2128.1|12
1692262200000|2023-08-17 08:50:00|2135.6|2129.6|2134.9|2128.9|2136.1|2130.1|2134.9|2128.9|19
1692262500000|2023-08-17 08:55:00|2135.1|2129.1|2132.9|2126.9|2136.1|2130.1|2132.1|2126.1|30
1692262800000|2023-08-17 09:00:00|2133.1|2127.1|2132.5|2126.5|2133.9|2127.9|2129.5|2123.5|43
1692263100000|2023-08-17 09:05:00|2132.8|2126.8|2132.6|2126.6|2133.8|2127.8|2131.9|2125.9|18
1692263400000|2023-08-17 09:10:00|2132.9|2126.9|2132.6|2126.6|2133.1|2127.1|2131.9|2125.9|18
1692263700000|2023-08-17 09:15:00|2132.4|2126.4|2130.6|2124.6|2132.9|2126.9|2130.6|2124.6|23
1692264000000|2023-08-17 09:20:00|2130.4|2124.4|2132.6|2126.6|2132.6|2126.6|2130.1|2124.1|14
1692264300000|2023-08-17 09:25:00|2132.9|2126.9|2131.1|2125.1|2132.9|2126.9|2131.1|2125.1|23
1692264600000|2023-08-17 09:30:00|2131.4|2125.4|2132.6|2126.6|2132.9|2126.9|2131.1|2125.1|22
1692264900000|2023-08-17 09:35:00|2132.9|2126.9|2132.6|2126.6|2132.9|2126.9|2130.6|2124.6|20
1692265200000|2023-08-17 09:40:00|2132.9|2126.9|2134.6|2128.6|2135.9|2129.9|2132.9|2126.9|18
1692265500000|2023-08-17 09:45:00|2134.4|2128.4|2134.1|2128.1|2135.6|2129.6|2133.1|2127.1|22
1692265800000|2023-08-17 09:50:00|2134.4|2128.4|2136.1|2130.1|2136.1|2130.1|2133.4|2127.4|28
1692266100000|2023-08-17 09:55:00|2135.9|2129.9|2136.1|2130.1|2136.4|2130.4|2134.6|2128.6|16
1692266400000|2023-08-17 10:00:00|2136.4|2130.4|2136.6|2130.6|2136.9|2130.9|2135.1|2129.1|27
1692266700000|2023-08-17 10:05:00|2136.9|2130.9|2134.9|2128.9|2137.1|2131.1|2134.9|2128.9|26
1692267000000|2023-08-17 10:10:00|2135.1|2129.1|2134.1|2128.1|2136.6|2130.6|2133.6|2127.6|30
1692267300000|2023-08-17 10:15:00|2134.4|2128.4|2137.1|2131.1|2137.1|2131.1|2134.4|2128.4|25
1692267600000|2023-08-17 10:20:00|2136.9|2130.9|2137.1|2131.1|2137.9|2131.9|2135.1|2129.1|26
1692267900000|2023-08-17 10:25:00|2137.4|2131.4|2137.4|2131.4|2138.6|2132.6|2136.4|2130.4|37
1692268200000|2023-08-17 10:30:00|2137.6|2131.6|2140.6|2134.6|2140.6|2134.6|2137.6|2131.6|17
1692268500000|2023-08-17 10:35:00|2140.9|2134.9|2139.6|2133.6|2142.1|2136.1|2139.6|2133.6|36
1692268800000|2023-08-17 10:40:00|2139.9|2133.9|2137.9|2131.9|2140.1|2134.1|2136.8|2130.8|13
1692269100000|2023-08-17 10:45:00|2138.1|2132.1|2138.9|2132.9|2140.1|2134.1|2137.9|2131.9|13
1692269400000|2023-08-17 10:50:00|2138.6|2132.6|2139.6|2133.6|2141.6|2135.6|2138.4|2132.4|23
1692269700000|2023-08-17 10:55:00|2139.9|2133.9|2140.9|2134.9|2141.6|2135.6|2139.9|2133.9|32
1692270000000|2023-08-17 11:00:00|2141.1|2135.1|2141.6|2135.6|2141.9|2135.9|2141.1|2135.1|9
1692270300000|2023-08-17 11:05:00|2141.4|2135.4|2141.9|2135.9|2142.4|2136.4|2141.1|2135.1|17
1692270600000|2023-08-17 11:10:00|2141.6|2135.6|2142.4|2136.4|2142.6|2136.6|2140.9|2134.9|29
1692270900000|2023-08-17 11:15:00|2142.6|2136.6|2139.9|2133.9|2142.6|2136.6|2139.4|2133.4|26
1692271200000|2023-08-17 11:20:00|2139.6|2133.6|2138.6|2132.6|2139.9|2133.9|2138.6|2132.6|16
1692271500000|2023-08-17 11:25:00|2138.9|2132.9|2139.1|2133.1|2139.6|2133.6|2138.4|2132.4|17
1692271800000|2023-08-17 11:30:00|2138.9|2132.9|2137.6|2131.6|2139.1|2133.1|2137.1|2131.1|16
1692272100000|2023-08-17 11:35:00|2137.9|2131.9|2135.4|2129.4|2138.4|2132.4|2135.4|2129.4|21
1692272400000|2023-08-17 11:40:00|2135.6|2129.6|2138.4|2132.4|2140.1|2134.1|2135.6|2129.6|22
1692272700000|2023-08-17 11:45:00|2138.6|2132.6|2139.4|2133.4|2139.4|2133.4|2138.4|2132.4|12
1692273000000|2023-08-17 11:50:00|2139.1|2133.1|2138.9|2132.9|2139.1|2133.1|2138.4|2132.4|13
1692273300000|2023-08-17 11:55:00|2139.1|2133.1|2137.9|2131.9|2139.4|2133.4|2137.9|2131.9|15
1692273600000|2023-08-17 12:00:00|2137.6|2131.6|2136.6|2130.6|2137.6|2131.6|2135.9|2129.9|29
1692273900000|2023-08-17 12:05:00|2136.4|2130.4|2138.1|2132.1|2138.1|2132.1|2136.1|2130.1|23
1692274200000|2023-08-17 12:10:00|2137.9|2131.9|2136.9|2130.9|2138.1|2132.1|2136.6|2130.6|19
1692274500000|2023-08-17 12:15:00|2136.6|2130.6|2134.9|2128.9|2136.9|2130.9|2134.9|2128.9|18
1692274800000|2023-08-17 12:20:00|2135.1|2129.1|2135.9|2129.9|2135.9|2129.9|2134.6|2128.6|12
1692275100000|2023-08-17 12:25:00|2136.1|2130.1|2135.6|2129.6|2136.9|2130.9|2135.4|2129.4|20
1692275400000|2023-08-17 12:30:00|2135.4|2129.4|2134.4|2128.4|2135.6|2129.6|2134.1|2128.1|31
1692275700000|2023-08-17 12:35:00|2134.1|2128.1|2135.1|2129.1|2137.4|2131.4|2134.1|2128.1|42
1692276000000|2023-08-17 12:40:00|2135.4|2129.4|2137.6|2131.6|2137.9|2131.9|2135.1|2129.1|67
1692276300000|2023-08-17 12:45:00|2137.9|2131.9|2137.4|2131.4|2137.9|2131.9|2136.6|2130.6|35
1692276600000|2023-08-17 12:50:00|2137.1|2131.1|2139.9|2133.9|2139.9|2133.9|2137.1|2131.1|41
1692276900000|2023-08-17 12:55:00|2140.1|2134.1|2140.4|2134.4|2141.6|2135.6|2139.4|2133.4|30
1692277200000|2023-08-17 13:00:00|2139.9|2133.9|2138.6|2132.6|2141.3|2135.3|2137.9|2131.9|131
1692277500000|2023-08-17 13:05:00|2138.9|2132.9|2139.1|2133.1|2140.1|2134.1|2138.6|2132.6|51
1692277800000|2023-08-17 13:10:00|2138.9|2132.9|2139.6|2133.6|2139.6|2133.6|2136.6|2130.6|35
1692278100000|2023-08-17 13:15:00|2139.4|2133.4|2138.9|2132.9|2139.9|2133.9|2137.4|2131.4|44
1692278400000|2023-08-17 13:20:00|2138.6|2132.6|2138.6|2132.6|2140.1|2134.1|2138.6|2132.6|23
1692278700000|2023-08-17 13:25:00|2138.9|2132.9|2137.6|2131.6|2138.9|2132.9|2136.9|2130.9|22
1692279000000|2023-08-17 13:30:00|2137.9|2131.9|2135.4|2129.4|2137.9|2131.9|2135.1|2129.1|13
1692279300000|2023-08-17 13:35:00|2135.1|2129.1|2135.9|2129.9|2135.9|2129.9|2134.6|2128.6|26
1692279600000|2023-08-17 13:40:00|2136.1|2130.1|2135.9|2129.9|2138.4|2132.4|2135.6|2129.6|39
1692279900000|2023-08-17 13:45:00|2135.6|2129.6|2136.6|2130.6|2136.9|2130.9|2135.4|2129.4|25
1692280200000|2023-08-17 13:50:00|2135.6|2129.6|2138.6|2132.6|2139.4|2133.4|2135.4|2129.4|29
1692280500000|2023-08-17 13:55:00|2137.9|2131.9|2139.1|2133.1|2139.1|2133.1|2137.1|2131.1|17
1692280800000|2023-08-17 14:00:00|2138.9|2132.9|2137.4|2131.4|2139.1|2133.1|2136.4|2130.4|26
1692281100000|2023-08-17 14:05:00|2137.6|2131.6|2137.4|2131.4|2138.1|2132.1|2136.9|2130.9|13
1692281400000|2023-08-17 14:10:00|2137.6|2131.6|2137.6|2131.6|2138.1|2132.1|2137.6|2131.6|9
1692281700000|2023-08-17 14:15:00|2137.9|2131.9|2136.4|2130.4|2138.1|2132.1|2136.4|2130.4|22
1692282000000|2023-08-17 14:20:00|2136.6|2130.6|2136.1|2130.1|2136.9|2130.9|2135.6|2129.6|24
1692282300000|2023-08-17 14:25:00|2135.9|2129.9|2135.4|2129.4|2136.4|2130.4|2134.4|2128.4|19
1692282600000|2023-08-17 14:30:00|2135.6|2129.6|2134.6|2128.6|2135.6|2129.6|2133.4|2127.4|20
1692282900000|2023-08-17 14:35:00|2134.4|2128.4|2133.6|2127.6|2135.1|2129.1|2133.1|2127.1|25
1692283200000|2023-08-17 14:40:00|2133.9|2127.9|2133.6|2127.6|2134.6|2128.6|2133.4|2127.4|19
1692283500000|2023-08-17 14:45:00|2133.9|2127.9|2134.4|2128.4|2135.4|2129.4|2133.6|2127.6|9
1692283800000|2023-08-17 14:50:00|2134.6|2128.6|2136.4|2130.4|2137.3|2131.3|2134.1|2128.1|28
1692284100000|2023-08-17 14:55:00|2136.3|2130.3|2139.1|2133.1|2139.1|2133.1|2135.5|2129.5|39
1692284400000|2023-08-17 15:00:00|2140.1|2134.1|2141.8|2135.8|2143.5|2137.5|2138.9|2132.9|36
1692284700000|2023-08-17 15:05:00|2141.9|2135.9|2142.6|2136.6|2143.4|2137.4|2140.1|2134.1|40
1692285000000|2023-08-17 15:10:00|2141.9|2135.9|2142.4|2136.4|2143.1|2137.1|2141.6|2135.6|25
1692285300000|2023-08-17 15:15:00|2142.1|2136.1|2145.4|2139.4|2146.1|2140.1|2141.1|2135.1|76
1692285600000|2023-08-17 15:20:00|2145.6|2139.6|2144.9|2138.9|2145.9|2139.9|2144.6|2138.6|22
1692285900000|2023-08-17 15:25:00|2144.6|2138.6|2145.4|2139.4|2146.1|2140.1|2144.4|2138.4|19
1692286200000|2023-08-17 15:30:00|2145.1|2139.1|2144.1|2138.1|2145.1|2139.1|2142.9|2136.9|34
1692286500000|2023-08-17 15:35:00|2143.1|2137.1|2142.1|2136.1|2143.1|2137.1|2142.1|2136.1|18
1692286800000|2023-08-17 15:40:00|2142.4|2136.4|2140.4|2134.4|2142.4|2136.4|2140.4|2134.4|25
1692287100000|2023-08-17 15:45:00|2140.6|2134.6|2141.9|2135.9|2142.9|2136.9|2140.6|2134.6|15
1692287400000|2023-08-17 15:50:00|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|2141.9|2135.9|9
1692287700000|2023-08-17 15:55:00|2141.9|2135.9|2141.6|2135.6|2141.9|2135.9|2140.4|2134.4|8
1692288000000|2023-08-17 16:00:00|2141.4|2135.4|2140.4|2134.4|2141.4|2135.4|2140.1|2134.1|4
1692288300000|2023-08-17 16:05:00|2140.6|2134.6|2140.9|2134.9|2141.1|2135.1|2140.6|2134.6|16
1692288600000|2023-08-17 16:10:00|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.1|2134.1|6
1692288900000|2023-08-17 16:15:00|2140.9|2134.9|2140.9|2134.9|2141.1|2135.1|2140.9|2134.9|3
1692289200000|2023-08-17 16:20:00|2141.1|2135.1|2141.6|2135.6|2141.9|2135.9|2140.4|2134.4|15
1692289500000|2023-08-17 16:25:00|2141.9|2135.9|2140.6|2134.6|2141.9|2135.9|2140.6|2134.6|6
1692289800000|2023-08-17 16:30:00|2141.4|2135.4|2141.6|2135.6|2141.9|2135.9|2141.4|2135.4|3
1692290700000|2023-08-17 16:45:00|2141.9|2135.9|2141.9|2135.9|2142.4|2136.4|2141.6|2135.6|9
1692291000000|2023-08-17 16:50:00|2141.6|2135.6|2141.9|2135.9|2141.9|2135.9|2141.6|2135.6|4
1692291300000|2023-08-17 16:55:00|2142|2136|2142.1|2136.1|2143.3|2137.3|2141.5|2135.5|39
1692291600000|2023-08-17 17:00:00|2142|2136|2142.1|2136.1|2142.4|2136.4|2141.9|2135.9|39
1692291900000|2023-08-17 17:05:00|2141.9|2135.9|2141.9|2135.9|2142.1|2136.1|2141.9|2135.9|4
1692293400000|2023-08-17 17:30:00|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|1
1692294000000|2023-08-17 17:40:00|2141.4|2135.4|2140.3|2134.3|2141.9|2135.9|2140.3|2134.3|27
1692294300000|2023-08-17 17:45:00|2140.4|2134.4|2140.3|2134.3|2140.4|2134.4|2140.3|2134.3|2
1692294900000|2023-08-17 17:55:00|2146.8|2128|2147.3|2128.5|2147.3|2128.5|2146.8|2128|2
1692316800000|2023-08-18 00:00:00|2137.1|2131.1|2137.1|2131.1|2137.4|2131.4|2136.4|2130.4|13
1692317100000|2023-08-18 00:05:00|2137.3|2131.3|2139.6|2133.6|2139.6|2133.6|2137.3|2131.3|7
1692317700000|2023-08-18 00:15:00|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|1
1692318000000|2023-08-18 00:20:00|2139.8|2133.8|2140.3|2134.3|2140.3|2134.3|2139.8|2133.8|5
1692318300000|2023-08-18 00:25:00|2140|2134|2140.3|2134.3|2140.3|2134.3|2140|2134|8
1692318600000|2023-08-18 00:30:00|2140|2134|2140.3|2134.3|2140.3|2134.3|2140|2134|2
1692318900000|2023-08-18 00:35:00|2140.5|2134.5|2141.3|2135.3|2141.3|2135.3|2140.5|2134.5|4
1692319200000|2023-08-18 00:40:00|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|1
1692319800000|2023-08-18 00:50:00|2141.8|2135.8|2141.9|2135.9|2143.1|2137.1|2141.8|2135.8|6
1692320100000|2023-08-18 00:55:00|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|2141.5|2135.5|3
1692320400000|2023-08-18 01:00:00|2142|2136|2142.5|2136.5|2143.3|2137.3|2141.5|2135.5|16
1692320700000|2023-08-18 01:05:00|2142.3|2136.3|2141.3|2135.3|2142.3|2136.3|2140.9|2134.9|11
1692321000000|2023-08-18 01:10:00|2141|2135|2141|2135|2141|2135|2139.8|2133.8|17
1692321300000|2023-08-18 01:15:00|2140.8|2134.8|2141.8|2135.8|2142|2136|2140.5|2134.5|16
1692321600000|2023-08-18 01:20:00|2141.5|2135.5|2142.3|2136.3|2142.3|2136.3|2141.5|2135.5|12
1692321900000|2023-08-18 01:25:00|2142|2136|2140|2134|2142|2136|2138.1|2132.1|34
1692322200000|2023-08-18 01:30:00|2140.3|2134.3|2140.8|2134.8|2141|2135|2140|2134|19
1692322500000|2023-08-18 01:35:00|2141|2135|2142.8|2136.8|2142.8|2136.8|2140.5|2134.5|23
1692322800000|2023-08-18 01:40:00|2143|2137|2143|2137|2143.3|2137.3|2143|2137|5
1692323100000|2023-08-18 01:45:00|2142.8|2136.8|2141.5|2135.5|2142.8|2136.8|2141|2135|9
1692323400000|2023-08-18 01:50:00|2141.8|2135.8|2141.5|2135.5|2141.8|2135.8|2141.5|2135.5|6
1692323700000|2023-08-18 01:55:00|2141.3|2135.3|2141.5|2135.5|2142|2136|2141.3|2135.3|8
1692324000000|2023-08-18 02:00:00|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2140.5|2134.5|7
1692324300000|2023-08-18 02:05:00|2141.5|2135.5|2141.8|2135.8|2141.8|2135.8|2141.5|2135.5|4
1692324600000|2023-08-18 02:10:00|2141.5|2135.5|2141.8|2135.8|2141.8|2135.8|2141.5|2135.5|2
1692324900000|2023-08-18 02:15:00|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|1
1692325200000|2023-08-18 02:20:00|2141.8|2135.8|2141.5|2135.5|2141.8|2135.8|2141.5|2135.5|6
1692325500000|2023-08-18 02:25:00|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|2141.5|2135.5|3
1692325800000|2023-08-18 02:30:00|2141.5|2135.5|2140.3|2134.3|2141.5|2135.5|2139.8|2133.8|40
1692326100000|2023-08-18 02:35:00|2140|2134|2139.8|2133.8|2140.3|2134.3|2139.5|2133.5|14
1692326400000|2023-08-18 02:40:00|2140|2134|2139.3|2133.3|2140.3|2134.3|2139.3|2133.3|20
1692326700000|2023-08-18 02:45:00|2139.5|2133.5|2139.8|2133.8|2139.8|2133.8|2138.8|2132.8|57
1692327000000|2023-08-18 02:50:00|2140|2134|2139.8|2133.8|2140|2134|2139.8|2133.8|2
1692327300000|2023-08-18 02:55:00|2140|2134|2140.3|2134.3|2140.3|2134.3|2140|2134|2
1692327600000|2023-08-18 03:00:00|2140|2134|2140.5|2134.5|2140.5|2134.5|2140|2134|11
1692327900000|2023-08-18 03:05:00|2140.3|2134.3|2139.8|2133.8|2140.3|2134.3|2139.8|2133.8|3
1692328200000|2023-08-18 03:10:00|2139.5|2133.5|2139.3|2133.3|2139.8|2133.8|2139|2133|4
1692328500000|2023-08-18 03:15:00|2139|2133|2139|2133|2139|2133|2138.5|2132.5|4
1692328800000|2023-08-18 03:20:00|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|1
1692329100000|2023-08-18 03:25:00|2139.5|2133.5|2139.5|2133.5|2140.3|2134.3|2139.5|2133.5|7
1692329400000|2023-08-18 03:30:00|2139.8|2133.8|2139.8|2133.8|2140|2134|2139.5|2133.5|5
1692329700000|2023-08-18 03:35:00|2139.5|2133.5|2139.8|2133.8|2139.8|2133.8|2139.5|2133.5|2
1692330300000|2023-08-18 03:45:00|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|2139.3|2133.3|5
1692331200000|2023-08-18 04:00:00|2139.8|2133.8|2139.8|2133.8|2140|2134|2139.8|2133.8|3
1692331500000|2023-08-18 04:05:00|2140|2134|2139.8|2133.8|2140|2134|2139.5|2133.5|6
1692331800000|2023-08-18 04:10:00|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|1
1692332100000|2023-08-18 04:15:00|2139.8|2133.8|2139.5|2133.5|2139.8|2133.8|2139.5|2133.5|2
1692332400000|2023-08-18 04:20:00|2139.8|2133.8|2139.8|2133.8|2140|2134|2139.8|2133.8|3
1692332700000|2023-08-18 04:25:00|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|1
1692333000000|2023-08-18 04:30:00|2139.8|2133.8|2139.5|2133.5|2140|2134|2139.5|2133.5|4
1692333900000|2023-08-18 04:45:00|2139.3|2133.3|2139.5|2133.5|2139.5|2133.5|2139.3|2133.3|2
1692334200000|2023-08-18 04:50:00|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|1
1692334500000|2023-08-18 04:55:00|2139.5|2133.5|2140.5|2134.5|2140.5|2134.5|2139.5|2133.5|7
1692334800000|2023-08-18 05:00:00|2140.3|2134.3|2139|2133|2140.3|2134.3|2139|2133|6
1692335100000|2023-08-18 05:05:00|2139.3|2133.3|2139|2133|2139.3|2133.3|2139|2133|2
1692335400000|2023-08-18 05:10:00|2138.8|2132.8|2136.3|2130.3|2138.8|2132.8|2135.9|2129.9|16
1692335700000|2023-08-18 05:15:00|2136|2130|2134.8|2128.8|2136|2130|2134.8|2128.8|6
1692336000000|2023-08-18 05:20:00|2135|2129|2136.5|2130.5|2136.6|2130.6|2135|2129|5
1692336600000|2023-08-18 05:30:00|2136.3|2130.3|2136.5|2130.5|2136.8|2130.8|2136|2130|10
1692336900000|2023-08-18 05:35:00|2136.8|2130.8|2136.8|2130.8|2138.3|2132.3|2136.8|2130.8|13
1692337200000|2023-08-18 05:40:00|2136.5|2130.5|2136.5|2130.5|2136.8|2130.8|2136.3|2130.3|5
1692337500000|2023-08-18 05:45:00|2136.3|2130.3|2135.5|2129.5|2136.5|2130.5|2135.5|2129.5|12
1692337800000|2023-08-18 05:50:00|2135.3|2129.3|2134|2128|2135.3|2129.3|2134|2128|20
1692338100000|2023-08-18 05:55:00|2134.3|2128.3|2133.3|2127.3|2135|2129|2133.3|2127.3|25
1692338400000|2023-08-18 06:00:00|2133.5|2127.5|2134.5|2128.5|2136.3|2130.3|2133.5|2127.5|20
1692338700000|2023-08-18 06:05:00|2134|2128|2133.5|2127.5|2135.3|2129.3|2132.8|2126.8|29
1692339000000|2023-08-18 06:10:00|2133.8|2127.8|2134.3|2128.3|2135.5|2129.5|2133.8|2127.8|13
1692339300000|2023-08-18 06:15:00|2134|2128|2133.5|2127.5|2134.3|2128.3|2132.8|2126.8|26
1692339600000|2023-08-18 06:20:00|2133.3|2127.3|2133.5|2127.5|2134.3|2128.3|2132.8|2126.8|23
1692339900000|2023-08-18 06:25:00|2132.8|2126.8|2134.8|2128.8|2135.3|2129.3|2131.5|2125.5|24
1692340200000|2023-08-18 06:30:00|2135.5|2129.5|2132.5|2126.5|2135.8|2129.8|2132.3|2126.3|22
1692340500000|2023-08-18 06:35:00|2132.8|2126.8|2132.8|2126.8|2133|2127|2132.3|2126.3|9
1692340800000|2023-08-18 06:40:00|2132.5|2126.5|2133.3|2127.3|2133.3|2127.3|2131.5|2125.5|21
1692341400000|2023-08-18 06:50:00|2133.5|2127.5|2135.5|2129.5|2135.5|2129.5|2133.5|2127.5|11
1692341700000|2023-08-18 06:55:00|2135.6|2129.6|2133.4|2127.4|2135.6|2129.6|2133.3|2127.3|26
1692342000000|2023-08-18 07:00:00|2133.6|2127.6|2136.8|2130.8|2138.3|2132.3|2133.1|2127.1|71
1692342300000|2023-08-18 07:05:00|2137|2131|2136.6|2130.6|2138.5|2132.5|2135.9|2129.9|55
1692342600000|2023-08-18 07:10:00|2136.4|2130.4|2136.1|2130.1|2137.6|2131.6|2136.1|2130.1|18
1692342900000|2023-08-18 07:15:00|2136.4|2130.4|2136.1|2130.1|2137.1|2131.1|2135.1|2129.1|27
1692343200000|2023-08-18 07:20:00|2135.9|2129.9|2135.6|2129.6|2136.9|2130.9|2135.4|2129.4|24
1692343500000|2023-08-18 07:25:00|2136.1|2130.1|2135.1|2129.1|2137.4|2131.4|2134.9|2128.9|18
1692343800000|2023-08-18 07:30:00|2135.4|2129.4|2135.1|2129.1|2135.9|2129.9|2134.6|2128.6|35
1692344100000|2023-08-18 07:35:00|2135.4|2129.4|2135.1|2129.1|2136.1|2130.1|2135.1|2129.1|18
1692344400000|2023-08-18 07:40:00|2135.4|2129.4|2135.9|2129.9|2136.4|2130.4|2134.9|2128.9|20
1692344700000|2023-08-18 07:45:00|2136.1|2130.1|2137.4|2131.4|2137.9|2131.9|2136.1|2130.1|20
1692345000000|2023-08-18 07:50:00|2137.6|2131.6|2139.4|2133.4|2139.4|2133.4|2137.1|2131.1|16
1692345300000|2023-08-18 07:55:00|2139.1|2133.1|2139.1|2133.1|2139.4|2133.4|2138.1|2132.1|15
1692345600000|2023-08-18 08:00:00|2139.4|2133.4|2141.4|2135.4|2142.1|2136.1|2138.9|2132.9|31
1692345900000|2023-08-18 08:05:00|2141.1|2135.1|2144.1|2138.1|2144.4|2138.4|2140.9|2134.9|37
1692346200000|2023-08-18 08:10:00|2143.9|2137.9|2144.1|2138.1|2144.6|2138.6|2143.6|2137.6|35
1692346500000|2023-08-18 08:15:00|2143.9|2137.9|2142.1|2136.1|2144.1|2138.1|2142.1|2136.1|30
1692346800000|2023-08-18 08:20:00|2142.4|2136.4|2142.1|2136.1|2143.4|2137.4|2141.9|2135.9|13
1692347100000|2023-08-18 08:25:00|2141.9|2135.9|2142.1|2136.1|2142.4|2136.4|2141.9|2135.9|20
1692347400000|2023-08-18 08:30:00|2142.4|2136.4|2143.6|2137.6|2143.6|2137.6|2141.9|2135.9|17
1692347700000|2023-08-18 08:35:00|2143.4|2137.4|2143.6|2137.6|2143.6|2137.6|2143.1|2137.1|10
1692348000000|2023-08-18 08:40:00|2143.4|2137.4|2141.1|2135.1|2143.6|2137.6|2140.9|2134.9|20
1692348300000|2023-08-18 08:45:00|2141.4|2135.4|2141.4|2135.4|2142.1|2136.1|2141.1|2135.1|11
1692348600000|2023-08-18 08:50:00|2142.1|2136.1|2143.1|2137.1|2143.1|2137.1|2141.6|2135.6|13
1692348900000|2023-08-18 08:55:00|2143.4|2137.4|2144.1|2138.1|2144.1|2138.1|2143.4|2137.4|4
1692349200000|2023-08-18 09:00:00|2143.9|2137.9|2142.9|2136.9|2143.9|2137.9|2141.9|2135.9|25
1692349500000|2023-08-18 09:05:00|2143.1|2137.1|2143.4|2137.4|2143.9|2137.9|2142.1|2136.1|17
1692349800000|2023-08-18 09:10:00|2143.1|2137.1|2141.4|2135.4|2143.1|2137.1|2141.4|2135.4|12
1692350100000|2023-08-18 09:15:00|2141.6|2135.6|2142.4|2136.4|2142.4|2136.4|2141.6|2135.6|5
1692350400000|2023-08-18 09:20:00|2142.6|2136.6|2143.9|2137.9|2143.9|2137.9|2142.6|2136.6|10
1692350700000|2023-08-18 09:25:00|2144.1|2138.1|2143.6|2137.6|2144.6|2138.6|2143.6|2137.6|13
1692351000000|2023-08-18 09:30:00|2143.4|2137.4|2143.9|2137.9|2143.9|2137.9|2143.4|2137.4|9
1692351300000|2023-08-18 09:35:00|2143.6|2137.6|2144.4|2138.4|2144.4|2138.4|2143.6|2137.6|9
1692351600000|2023-08-18 09:40:00|2144.1|2138.1|2143.9|2137.9|2144.6|2138.6|2143.9|2137.9|6
1692351900000|2023-08-18 09:45:00|2143.6|2137.6|2143.4|2137.4|2143.6|2137.6|2141.9|2135.9|18
1692352200000|2023-08-18 09:50:00|2143.6|2137.6|2143.1|2137.1|2144.4|2138.4|2142.9|2136.9|11
1692352500000|2023-08-18 09:55:00|2143.4|2137.4|2143.6|2137.6|2143.9|2137.9|2142.6|2136.6|11
1692352800000|2023-08-18 10:00:00|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1692353100000|2023-08-18 10:05:00|2144.1|2138.1|2144.6|2138.6|2144.6|2138.6|2144.1|2138.1|3
1692353400000|2023-08-18 10:10:00|2144.9|2138.9|2144.6|2138.6|2144.9|2138.9|2144.4|2138.4|8
1692353700000|2023-08-18 10:15:00|2144.9|2138.9|2144.6|2138.6|2144.9|2138.9|2144.4|2138.4|6
1692354000000|2023-08-18 10:20:00|2144.9|2138.9|2144.4|2138.4|2144.9|2138.9|2144.4|2138.4|3
1692354300000|2023-08-18 10:25:00|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|2143.9|2137.9|3
1692354600000|2023-08-18 10:30:00|2144.4|2138.4|2142.1|2136.1|2144.4|2138.4|2142.1|2136.1|6
1692354900000|2023-08-18 10:35:00|2142.4|2136.4|2141.6|2135.6|2142.4|2136.4|2140.9|2134.9|22
1692355200000|2023-08-18 10:40:00|2141.9|2135.9|2142.9|2136.9|2142.9|2136.9|2141.9|2135.9|9
1692355500000|2023-08-18 10:45:00|2143.1|2137.1|2141.9|2135.9|2143.4|2137.4|2141.9|2135.9|10
1692355800000|2023-08-18 10:50:00|2142.1|2136.1|2143.1|2137.1|2143.1|2137.1|2141.9|2135.9|6
1692356100000|2023-08-18 10:55:00|2143.4|2137.4|2143.6|2137.6|2143.6|2137.6|2143.4|2137.4|2
1692356400000|2023-08-18 11:00:00|2143.9|2137.9|2144.1|2138.1|2144.1|2138.1|2143.9|2137.9|2
1692356700000|2023-08-18 11:05:00|2143.9|2137.9|2142.9|2136.9|2144.1|2138.1|2142.4|2136.4|15
1692357000000|2023-08-18 11:10:00|2142.6|2136.6|2144.6|2138.6|2144.9|2138.9|2142.6|2136.6|32
1692357300000|2023-08-18 11:15:00|2144.9|2138.9|2145.9|2139.9|2146.6|2140.6|2144.9|2138.9|28
1692357600000|2023-08-18 11:20:00|2146.1|2140.1|2145.9|2139.9|2146.1|2140.1|2145.6|2139.6|4
1692357900000|2023-08-18 11:25:00|2146.1|2140.1|2145.6|2139.6|2147.1|2141.1|2144.4|2138.4|20
1692358200000|2023-08-18 11:30:00|2144.9|2138.9|2143.6|2137.6|2144.9|2138.9|2142.6|2136.6|19
1692358500000|2023-08-18 11:35:00|2143.5|2137.5|2141.9|2135.9|2143.6|2137.6|2141.9|2135.9|21
1692358800000|2023-08-18 11:40:00|2142.1|2136.1|2144.4|2138.4|2144.4|2138.4|2141.9|2135.9|15
1692359100000|2023-08-18 11:45:00|2144.1|2138.1|2145.1|2139.1|2145.5|2139.5|2144.1|2138.1|15
1692359400000|2023-08-18 11:50:00|2145.4|2139.4|2143.4|2137.4|2145.4|2139.4|2142.9|2136.9|16
1692359700000|2023-08-18 11:55:00|2143.6|2137.6|2143.4|2137.4|2144.1|2138.1|2141.9|2135.9|18
1692360000000|2023-08-18 12:00:00|2143.6|2137.6|2145.1|2139.1|2146.5|2140.5|2143.6|2137.6|37
1692360300000|2023-08-18 12:05:00|2145.4|2139.4|2144.6|2138.6|2145.4|2139.4|2144.1|2138.1|12
1692360600000|2023-08-18 12:10:00|2144.9|2138.9|2146.9|2140.9|2149|2143|2144.9|2138.9|44
1692360900000|2023-08-18 12:15:00|2147.1|2141.1|2146.4|2140.4|2147.4|2141.4|2146.1|2140.1|11
1692361200000|2023-08-18 12:20:00|2146.1|2140.1|2145.6|2139.6|2146.4|2140.4|2145.4|2139.4|15
1692361500000|2023-08-18 12:25:00|2145.9|2139.9|2144.6|2138.6|2145.9|2139.9|2144.1|2138.1|13
1692361800000|2023-08-18 12:30:00|2144.4|2138.4|2146.1|2140.1|2146.6|2140.6|2143.9|2137.9|22
1692362100000|2023-08-18 12:35:00|2146.4|2140.4|2147.4|2141.4|2148.1|2142.1|2146.4|2140.4|31
1692362400000|2023-08-18 12:40:00|2146.9|2140.9|2145.4|2139.4|2147.4|2141.4|2145.4|2139.4|16
1692362700000|2023-08-18 12:45:00|2145.6|2139.6|2143.4|2137.4|2145.6|2139.6|2143.1|2137.1|16
1692363000000|2023-08-18 12:50:00|2143.6|2137.6|2144.4|2138.4|2145.6|2139.6|2143.6|2137.6|14
1692363300000|2023-08-18 12:55:00|2144.6|2138.6|2142.4|2136.4|2145.4|2139.4|2141.9|2135.9|34
1692363600000|2023-08-18 13:00:00|2142.6|2136.6|2144.9|2138.9|2146.8|2140.8|2141|2135|145
1692363900000|2023-08-18 13:05:00|2145.1|2139.1|2146.1|2140.1|2146.4|2140.4|2144.6|2138.6|64
1692364200000|2023-08-18 13:10:00|2146.4|2140.4|2147.6|2141.6|2147.9|2141.9|2145.9|2139.9|33
1692364500000|2023-08-18 13:15:00|2147.4|2141.4|2146.1|2140.1|2147.6|2141.6|2146.1|2140.1|66
1692364800000|2023-08-18 13:20:00|2146.4|2140.4|2146.4|2140.4|2146.6|2140.6|2145.6|2139.6|35
1692365100000|2023-08-18 13:25:00|2146.1|2140.1|2146.4|2140.4|2146.6|2140.6|2145.4|2139.4|39
1692365400000|2023-08-18 13:30:00|2146.1|2140.1|2147.8|2141.8|2148|2142|2145.6|2139.6|207
1692365700000|2023-08-18 13:35:00|2147.6|2141.6|2148.1|2142.1|2148.6|2142.6|2147.1|2141.1|56
1692366000000|2023-08-18 13:40:00|2147.9|2141.9|2150.4|2144.4|2150.4|2144.4|2147.1|2141.1|85
1692366300000|2023-08-18 13:45:00|2150.1|2144.1|2150.4|2144.4|2150.6|2144.6|2148.9|2142.9|41
1692366600000|2023-08-18 13:50:00|2150.6|2144.6|2149.6|2143.6|2151.4|2145.4|2149.1|2143.1|13
1692366900000|2023-08-18 13:55:00|2149.1|2143.1|2151.6|2145.6|2151.6|2145.6|2148.9|2142.9|24
1692367200000|2023-08-18 14:00:00|2151.4|2145.4|2149.6|2143.6|2151.4|2145.4|2149.4|2143.4|35
1692367500000|2023-08-18 14:05:00|2149.9|2143.9|2150.1|2144.1|2150.1|2144.1|2148.4|2142.4|51
1692367800000|2023-08-18 14:10:00|2149.6|2143.6|2149.6|2143.6|2150.1|2144.1|2148.9|2142.9|20
1692368100000|2023-08-18 14:15:00|2149.9|2143.9|2148.6|2142.6|2150.6|2144.6|2148.6|2142.6|40
1692368400000|2023-08-18 14:20:00|2148.9|2142.9|2148.6|2142.6|2149.1|2143.1|2147.9|2141.9|22
1692368700000|2023-08-18 14:25:00|2148.9|2142.9|2148.6|2142.6|2149.1|2143.1|2148.6|2142.6|10
1692369000000|2023-08-18 14:30:00|2148.9|2142.9|2145.1|2139.1|2148.9|2142.9|2145.1|2139.1|27
1692369300000|2023-08-18 14:35:00|2145.4|2139.4|2148.4|2142.4|2149.4|2143.4|2145.4|2139.4|31
1692369600000|2023-08-18 14:40:00|2148.1|2142.1|2147.9|2141.9|2149.4|2143.4|2147.4|2141.4|45
1692369900000|2023-08-18 14:45:00|2147.6|2141.6|2148.4|2142.4|2148.6|2142.6|2146.9|2140.9|19
1692370200000|2023-08-18 14:50:00|2148.1|2142.1|2151.1|2145.1|2151.1|2145.1|2148.1|2142.1|41
1692370500000|2023-08-18 14:55:00|2150.9|2144.9|2148.9|2142.9|2151.1|2145.1|2148.6|2142.6|30
1692370800000|2023-08-18 15:00:00|2149.1|2143.1|2149.1|2143.1|2150.1|2144.1|2149.1|2143.1|21
1692371100000|2023-08-18 15:05:00|2148.9|2142.9|2150.1|2144.1|2150.6|2144.6|2148.4|2142.4|25
1692371400000|2023-08-18 15:10:00|2150.4|2144.4|2151.4|2145.4|2151.9|2145.9|2150.4|2144.4|16
1692371700000|2023-08-18 15:15:00|2151.6|2145.6|2152.1|2146.1|2152.6|2146.6|2150.9|2144.9|38
1692372000000|2023-08-18 15:20:00|2151.9|2145.9|2152.4|2146.4|2152.4|2146.4|2151.4|2145.4|9
1692372300000|2023-08-18 15:25:00|2152.1|2146.1|2154.1|2148.1|2156.6|2150.6|2151.6|2145.6|48
1692372600000|2023-08-18 15:30:00|2153.9|2147.9|2152.4|2146.4|2153.9|2147.9|2152.1|2146.1|26
1692372900000|2023-08-18 15:35:00|2152.6|2146.6|2152.1|2146.1|2152.6|2146.6|2151.4|2145.4|50
1692373200000|2023-08-18 15:40:00|2151.9|2145.9|2154.4|2148.4|2154.4|2148.4|2151.9|2145.9|19
1692373500000|2023-08-18 15:45:00|2154.1|2148.1|2153.9|2147.9|2154.1|2148.1|2153.6|2147.6|10
1692373800000|2023-08-18 15:50:00|2154.1|2148.1|2152.9|2146.9|2154.4|2148.4|2152.9|2146.9|14
1692374100000|2023-08-18 15:55:00|2152.6|2146.6|2153.4|2147.4|2153.4|2147.4|2152.1|2146.1|10
1692374400000|2023-08-18 16:00:00|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|2152.4|2146.4|4
1692374700000|2023-08-18 16:05:00|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|2152.6|2146.6|13
1692375000000|2023-08-18 16:10:00|2152.9|2146.9|2153.1|2147.1|2153.1|2147.1|2152.9|2146.9|4
1692375300000|2023-08-18 16:15:00|2152.9|2146.9|2153.1|2147.1|2153.6|2147.6|2152.9|2146.9|10
1692375600000|2023-08-18 16:20:00|2152.9|2146.9|2152.6|2146.6|2152.9|2146.9|2151.9|2145.9|19
1692375900000|2023-08-18 16:25:00|2152.9|2146.9|2152.6|2146.6|2152.9|2146.9|2151.9|2145.9|5
1692376200000|2023-08-18 16:30:00|2152.4|2146.4|2152.4|2146.4|2152.6|2146.6|2152.4|2146.4|9
1692376500000|2023-08-18 16:35:00|2152.6|2146.6|2151.6|2145.6|2152.6|2146.6|2151.4|2145.4|6
1692376800000|2023-08-18 16:40:00|2151.9|2145.9|2152.1|2146.1|2152.1|2146.1|2151.9|2145.9|2
1692377100000|2023-08-18 16:45:00|2152.4|2146.4|2152.6|2146.6|2152.6|2146.6|2152.4|2146.4|6
1692377400000|2023-08-18 16:50:00|2153.1|2147.1|2152.9|2146.9|2153.4|2147.4|2152.9|2146.9|4
1692377700000|2023-08-18 16:55:00|2152.6|2146.6|2152.3|2146.3|2152.8|2146.8|2152.3|2146.3|8
1692378000000|2023-08-18 17:00:00|2152.4|2146.4|2152.5|2146.5|2152.9|2146.9|2152.4|2146.4|8
1692378300000|2023-08-18 17:05:00|2152.8|2146.8|2152.5|2146.5|2152.8|2146.8|2152.5|2146.5|2
1692378600000|2023-08-18 17:10:00|2152.4|2146.4|2151.5|2145.5|2152.4|2146.4|2151.5|2145.5|4
1692378900000|2023-08-18 17:15:00|2151.3|2145.3|2151.1|2145.1|2151.3|2145.3|2151.1|2145.1|2
1692379200000|2023-08-18 17:20:00|2150|2144|2150.9|2144.9|2151.1|2145.1|2149.6|2143.6|12
1692379500000|2023-08-18 17:25:00|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|2150.9|2144.9|18
1692379800000|2023-08-18 17:30:00|2150.9|2144.9|2151.1|2145.1|2151.1|2145.1|2150.9|2144.9|4
1692380100000|2023-08-18 17:35:00|2151|2145|2151.6|2145.6|2151.6|2145.6|2151|2145|3
1692380400000|2023-08-18 17:40:00|2151.9|2145.9|2151.5|2145.5|2151.9|2145.9|2151.5|2145.5|3
1692381300000|2023-08-18 17:55:00|2158|2139.3|2157.8|2139|2158|2139.3|2157.8|2139|2
1692576000000|2023-08-21 00:00:00|2154.8|2148.8|2155|2149|2155|2149|2154.8|2148.8|2
1692576300000|2023-08-21 00:05:00|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|2155|2149|3
1692576600000|2023-08-21 00:10:00|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.5|2148.5|3
1692576900000|2023-08-21 00:15:00|2155|2149|2156.1|2150.1|2156.1|2150.1|2154.8|2148.8|11
1692577200000|2023-08-21 00:20:00|2156.3|2150.3|2156.4|2150.4|2157.9|2151.9|2156.3|2150.3|10
1692577500000|2023-08-21 00:25:00|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|1
1692577800000|2023-08-21 00:30:00|2156.3|2150.3|2154.8|2148.8|2156.3|2150.3|2154.8|2148.8|4
1692578100000|2023-08-21 00:35:00|2154.5|2148.5|2154.5|2148.5|2154.8|2148.8|2154.5|2148.5|3
1692578700000|2023-08-21 00:45:00|2154.8|2148.8|2154.5|2148.5|2155|2149|2154.5|2148.5|4
1692579000000|2023-08-21 00:50:00|2153.8|2147.8|2154.3|2148.3|2154.6|2148.6|2153|2147|8
1692579300000|2023-08-21 00:55:00|2154|2148|2153|2147|2154|2148|2153|2147|5
1692579600000|2023-08-21 01:00:00|2152.8|2146.8|2147.8|2141.8|2152.8|2146.8|2147.5|2141.5|48
1692579900000|2023-08-21 01:05:00|2148.3|2142.3|2147.8|2141.8|2148.3|2142.3|2147.3|2141.3|6
1692580200000|2023-08-21 01:10:00|2148|2142|2147.5|2141.5|2149.3|2143.3|2147.5|2141.5|28
1692580500000|2023-08-21 01:15:00|2147.3|2141.3|2147.8|2141.8|2148.3|2142.3|2147.3|2141.3|8
1692580800000|2023-08-21 01:20:00|2148|2142|2147.8|2141.8|2148.3|2142.3|2147.8|2141.8|7
1692581100000|2023-08-21 01:25:00|2148|2142|2148.3|2142.3|2149.5|2143.5|2147.8|2141.8|9
1692581400000|2023-08-21 01:30:00|2148|2142|2148|2142|2149.5|2143.5|2148|2142|51
1692581700000|2023-08-21 01:35:00|2147.8|2141.8|2147.5|2141.5|2148|2142|2147.5|2141.5|47
1692582000000|2023-08-21 01:40:00|2148|2142|2148.3|2142.3|2148.3|2142.3|2147.3|2141.3|25
1692582300000|2023-08-21 01:45:00|2148|2142|2147.3|2141.3|2148.3|2142.3|2147.3|2141.3|35
1692582600000|2023-08-21 01:50:00|2147.5|2141.5|2146.8|2140.8|2147.8|2141.8|2146.5|2140.5|43
1692582900000|2023-08-21 01:55:00|2147|2141|2147|2141|2147.8|2141.8|2146.8|2140.8|50
1692583200000|2023-08-21 02:00:00|2147.3|2141.3|2146.5|2140.5|2147.3|2141.3|2146|2140|16
1692583500000|2023-08-21 02:05:00|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.3|2140.3|23
1692583800000|2023-08-21 02:10:00|2146.5|2140.5|2146|2140|2146.5|2140.5|2145.8|2139.8|19
1692584100000|2023-08-21 02:15:00|2146.3|2140.3|2146.5|2140.5|2146.5|2140.5|2146.3|2140.3|2
1692584400000|2023-08-21 02:20:00|2147.3|2141.3|2148.3|2142.3|2148.3|2142.3|2147.3|2141.3|4
1692584700000|2023-08-21 02:25:00|2148.5|2142.5|2148|2142|2148.8|2142.8|2148|2142|3
1692585000000|2023-08-21 02:30:00|2147.8|2141.8|2146.8|2140.8|2147.8|2141.8|2146.5|2140.5|58
1692585300000|2023-08-21 02:35:00|2146.5|2140.5|2147.5|2141.5|2147.5|2141.5|2146.3|2140.3|21
1692585600000|2023-08-21 02:40:00|2147.3|2141.3|2147.8|2141.8|2147.8|2141.8|2147|2141|4
1692585900000|2023-08-21 02:45:00|2147.5|2141.5|2146.8|2140.8|2147.5|2141.5|2146.8|2140.8|5
1692586200000|2023-08-21 02:50:00|2147|2141|2150.8|2144.8|2150.8|2144.8|2146.3|2140.3|18
1692586500000|2023-08-21 02:55:00|2150.5|2144.5|2152|2146|2152|2146|2150.5|2144.5|5
1692586800000|2023-08-21 03:00:00|2152.3|2146.3|2152.3|2146.3|2152.5|2146.5|2152.3|2146.3|3
1692587100000|2023-08-21 03:05:00|2152.5|2146.5|2152|2146|2153|2147|2152|2146|11
1692587400000|2023-08-21 03:10:00|2151.8|2145.8|2151.5|2145.5|2151.8|2145.8|2151.5|2145.5|2
1692587700000|2023-08-21 03:15:00|2151.3|2145.3|2149.8|2143.8|2151.3|2145.3|2149.8|2143.8|6
1692588000000|2023-08-21 03:20:00|2149.5|2143.5|2150.3|2144.3|2150.8|2144.8|2148.8|2142.8|21
1692588300000|2023-08-21 03:25:00|2150.5|2144.5|2150.5|2144.5|2150.8|2144.8|2150.5|2144.5|3
1692589200000|2023-08-21 03:40:00|2150.8|2144.8|2150.5|2144.5|2150.8|2144.8|2150.5|2144.5|2
1692590400000|2023-08-21 04:00:00|2150.8|2144.8|2150.5|2144.5|2150.8|2144.8|2150.5|2144.5|2
1692594000000|2023-08-21 05:00:00|2149|2143|2149.5|2143.5|2149.5|2143.5|2149|2143|2
1692594300000|2023-08-21 05:05:00|2149.3|2143.3|2149.5|2143.5|2149.5|2143.5|2149.3|2143.3|2
1692594600000|2023-08-21 05:10:00|2149.3|2143.3|2149|2143|2149.3|2143.3|2149|2143|2
1692594900000|2023-08-21 05:15:00|2149.3|2143.3|2148.8|2142.8|2149.3|2143.3|2148.8|2142.8|3
1692595200000|2023-08-21 05:20:00|2148.5|2142.5|2149.3|2143.3|2149.5|2143.5|2148.5|2142.5|6
1692596700000|2023-08-21 05:45:00|2149|2143|2149|2143|2149|2143|2148.5|2142.5|3
1692597000000|2023-08-21 05:50:00|2149.3|2143.3|2148.5|2142.5|2149.3|2143.3|2148|2142|7
1692597300000|2023-08-21 05:55:00|2148.3|2142.3|2149|2143|2149.3|2143.3|2148.3|2142.3|11
1692597600000|2023-08-21 06:00:00|2148.8|2142.8|2147.8|2141.8|2148.8|2142.8|2147.5|2141.5|8
1692597900000|2023-08-21 06:05:00|2147.5|2141.5|2144.8|2138.8|2147.5|2141.5|2144.5|2138.5|12
1692598200000|2023-08-21 06:10:00|2144.5|2138.5|2147.3|2141.3|2147.3|2141.3|2144.5|2138.5|18
1692598500000|2023-08-21 06:15:00|2147.8|2141.8|2147.5|2141.5|2148|2142|2147.5|2141.5|25
1692598800000|2023-08-21 06:20:00|2147.3|2141.3|2147.3|2141.3|2147.5|2141.5|2146.3|2140.3|20
1692599100000|2023-08-21 06:25:00|2147.5|2141.5|2148.5|2142.5|2149|2143|2147.5|2141.5|11
1692599400000|2023-08-21 06:30:00|2148.3|2142.3|2148.8|2142.8|2148.8|2142.8|2147|2141|15
1692599700000|2023-08-21 06:35:00|2148.5|2142.5|2147|2141|2149.8|2143.8|2146.8|2140.8|30
1692600000000|2023-08-21 06:40:00|2146.8|2140.8|2149.3|2143.3|2149.5|2143.5|2146.8|2140.8|39
1692600300000|2023-08-21 06:45:00|2149|2143|2147|2141|2149.5|2143.5|2146.8|2140.8|38
1692600600000|2023-08-21 06:50:00|2146.8|2140.8|2146.5|2140.5|2148|2142|2146.3|2140.3|24
1692600900000|2023-08-21 06:55:00|2146.3|2140.3|2146.6|2140.6|2147.4|2141.4|2145.6|2139.6|39
1692601200000|2023-08-21 07:00:00|2146.4|2140.4|2154.4|2148.4|2154.4|2148.4|2146.4|2140.4|54
1692601500000|2023-08-21 07:05:00|2154.1|2148.1|2152.4|2146.4|2156.4|2150.4|2152.4|2146.4|37
1692601800000|2023-08-21 07:10:00|2152.6|2146.6|2151.1|2145.1|2154.6|2148.6|2151.1|2145.1|36
1692602100000|2023-08-21 07:15:00|2150.9|2144.9|2150.9|2144.9|2151.6|2145.6|2149.5|2143.5|19
1692602400000|2023-08-21 07:20:00|2151.1|2145.1|2148.9|2142.9|2151.6|2145.6|2148.6|2142.6|16
1692602700000|2023-08-21 07:25:00|2149.1|2143.1|2147.1|2141.1|2149.6|2143.6|2146.9|2140.9|19
1692603000000|2023-08-21 07:30:00|2147.6|2141.6|2149.6|2143.6|2149.9|2143.9|2147.6|2141.6|17
1692603300000|2023-08-21 07:35:00|2148.9|2142.9|2148.1|2142.1|2149.1|2143.1|2148.1|2142.1|6
1692603600000|2023-08-21 07:40:00|2147.9|2141.9|2147.4|2141.4|2147.9|2141.9|2146.4|2140.4|11
1692603900000|2023-08-21 07:45:00|2147.6|2141.6|2150.1|2144.1|2150.4|2144.4|2147.6|2141.6|12
1692604200000|2023-08-21 07:50:00|2149.9|2143.9|2147.9|2141.9|2150.1|2144.1|2146.5|2140.5|26
1692604500000|2023-08-21 07:55:00|2148.1|2142.1|2148.9|2142.9|2148.9|2142.9|2148.1|2142.1|8
1692604800000|2023-08-21 08:00:00|2148.6|2142.6|2148.4|2142.4|2148.6|2142.6|2148.1|2142.1|6
1692605100000|2023-08-21 08:05:00|2148.6|2142.6|2149.4|2143.4|2150.6|2144.6|2148.6|2142.6|9
1692605400000|2023-08-21 08:10:00|2149.6|2143.6|2147.4|2141.4|2150.4|2144.4|2146.9|2140.9|29
1692605700000|2023-08-21 08:15:00|2147.1|2141.1|2143.9|2137.9|2147.4|2141.4|2143.6|2137.6|43
1692606000000|2023-08-21 08:20:00|2143.6|2137.6|2143.4|2137.4|2146.9|2140.9|2142.3|2136.3|32
1692606300000|2023-08-21 08:25:00|2143.1|2137.1|2146.1|2140.1|2146.1|2140.1|2142.4|2136.4|20
1692606600000|2023-08-21 08:30:00|2146.4|2140.4|2146.4|2140.4|2147.1|2141.1|2146.4|2140.4|13
1692606900000|2023-08-21 08:35:00|2146.6|2140.6|2144.1|2138.1|2146.9|2140.9|2143.9|2137.9|14
1692607200000|2023-08-21 08:40:00|2144.4|2138.4|2143.6|2137.6|2144.4|2138.4|2141.9|2135.9|16
1692607500000|2023-08-21 08:45:00|2143.4|2137.4|2142|2136|2144.1|2138.1|2141.6|2135.6|26
1692607800000|2023-08-21 08:50:00|2141.9|2135.9|2140.9|2134.9|2141.9|2135.9|2140.5|2134.5|16
1692608100000|2023-08-21 08:55:00|2141.1|2135.1|2141.9|2135.9|2142.1|2136.1|2141.1|2135.1|10
1692608400000|2023-08-21 09:00:00|2142.1|2136.1|2143.1|2137.1|2143.1|2137.1|2141.4|2135.4|17
1692608700000|2023-08-21 09:05:00|2142.9|2136.9|2142.9|2136.9|2143.1|2137.1|2141.4|2135.4|15
1692609000000|2023-08-21 09:10:00|2143.1|2137.1|2143.9|2137.9|2143.9|2137.9|2143.1|2137.1|6
1692609600000|2023-08-21 09:20:00|2143.4|2137.4|2143.6|2137.6|2144.4|2138.4|2142.4|2136.4|19
1692609900000|2023-08-21 09:25:00|2143.4|2137.4|2143.6|2137.6|2143.9|2137.9|2143.4|2137.4|12
1692610200000|2023-08-21 09:30:00|2143.9|2137.9|2144.1|2138.1|2144.1|2138.1|2143.1|2137.1|18
1692610500000|2023-08-21 09:35:00|2144.6|2138.6|2146.4|2140.4|2146.9|2140.9|2144.6|2138.6|21
1692610800000|2023-08-21 09:40:00|2146.6|2140.6|2146.9|2140.9|2147.1|2141.1|2146.6|2140.6|14
1692611100000|2023-08-21 09:45:00|2146.6|2140.6|2146.6|2140.6|2147.1|2141.1|2145.1|2139.1|23
1692611400000|2023-08-21 09:50:00|2146.9|2140.9|2146.9|2140.9|2147.1|2141.1|2146.6|2140.6|7
1692611700000|2023-08-21 09:55:00|2146.6|2140.6|2146.9|2140.9|2147.1|2141.1|2145.1|2139.1|18
1692612000000|2023-08-21 10:00:00|2147.1|2141.1|2146.9|2140.9|2147.1|2141.1|2146.9|2140.9|10
1692612300000|2023-08-21 10:05:00|2147.1|2141.1|2148.6|2142.6|2149.1|2143.1|2146.9|2140.9|29
1692612600000|2023-08-21 10:10:00|2148.9|2142.9|2150.1|2144.1|2150.6|2144.6|2148.9|2142.9|28
1692612900000|2023-08-21 10:15:00|2150.4|2144.4|2149.9|2143.9|2150.6|2144.6|2149.6|2143.6|14
1692613200000|2023-08-21 10:20:00|2150.1|2144.1|2149.6|2143.6|2150.6|2144.6|2149.6|2143.6|18
1692613500000|2023-08-21 10:25:00|2149.9|2143.9|2149.1|2143.1|2149.9|2143.9|2148.9|2142.9|7
1692613800000|2023-08-21 10:30:00|2149.4|2143.4|2150.9|2144.9|2150.9|2144.9|2149.4|2143.4|8
1692614100000|2023-08-21 10:35:00|2151.1|2145.1|2151.4|2145.4|2152.1|2146.1|2150.1|2144.1|21
1692614400000|2023-08-21 10:40:00|2151.6|2145.6|2152.4|2146.4|2152.4|2146.4|2150.9|2144.9|13
1692614700000|2023-08-21 10:45:00|2152.1|2146.1|2151.6|2145.6|2152.1|2146.1|2150.1|2144.1|24
1692615000000|2023-08-21 10:50:00|2151.9|2145.9|2152.4|2146.4|2152.4|2146.4|2151.4|2145.4|8
1692615300000|2023-08-21 10:55:00|2152.1|2146.1|2151.1|2145.1|2152.1|2146.1|2149.6|2143.6|20
1692615600000|2023-08-21 11:00:00|2150.9|2144.9|2151.9|2145.9|2152.1|2146.1|2150.9|2144.9|7
1692615900000|2023-08-21 11:05:00|2152.1|2146.1|2152.1|2146.1|2152.4|2146.4|2151.6|2145.6|9
1692616200000|2023-08-21 11:10:00|2152.4|2146.4|2152.1|2146.1|2152.4|2146.4|2151.9|2145.9|18
1692616500000|2023-08-21 11:15:00|2151.9|2145.9|2153.9|2147.9|2154.1|2148.1|2151.9|2145.9|28
1692616800000|2023-08-21 11:20:00|2154.1|2148.1|2152.9|2146.9|2154.6|2148.6|2152.9|2146.9|18
1692617100000|2023-08-21 11:25:00|2153.1|2147.1|2152.6|2146.6|2153.1|2147.1|2152.1|2146.1|15
1692617400000|2023-08-21 11:30:00|2152.9|2146.9|2154.9|2148.9|2155.4|2149.4|2152.9|2146.9|16
1692617700000|2023-08-21 11:35:00|2155.4|2149.4|2153.6|2147.6|2155.4|2149.4|2153.6|2147.6|17
1692618000000|2023-08-21 11:40:00|2153.9|2147.9|2152.6|2146.6|2153.9|2147.9|2152.1|2146.1|20
1692618300000|2023-08-21 11:45:00|2152.9|2146.9|2150.4|2144.4|2154.4|2148.4|2150.4|2144.4|51
1692618600000|2023-08-21 11:50:00|2150.5|2144.5|2151.4|2145.4|2152.4|2146.4|2150.5|2144.5|30
1692618900000|2023-08-21 11:55:00|2151.6|2145.6|2151.9|2145.9|2152.1|2146.1|2150.9|2144.9|19
1692619200000|2023-08-21 12:00:00|2152.1|2146.1|2152.1|2146.1|2153.3|2147.3|2150.3|2144.3|63
1692619500000|2023-08-21 12:05:00|2152.3|2146.3|2153.4|2147.4|2153.6|2147.6|2152.1|2146.1|12
1692619800000|2023-08-21 12:10:00|2153.6|2147.6|2155.4|2149.4|2156.4|2150.4|2153.1|2147.1|29
1692620100000|2023-08-21 12:15:00|2155.1|2149.1|2153.9|2147.9|2155.8|2149.8|2152.6|2146.6|41
1692620400000|2023-08-21 12:20:00|2154.1|2148.1|2156.1|2150.1|2156.1|2150.1|2152.9|2146.9|16
1692620700000|2023-08-21 12:25:00|2156.4|2150.4|2158.1|2152.1|2158.6|2152.6|2154.5|2148.5|36
1692621000000|2023-08-21 12:30:00|2158.4|2152.4|2157.1|2151.1|2158.4|2152.4|2155.6|2149.6|39
1692621300000|2023-08-21 12:35:00|2156.9|2150.9|2155.9|2149.9|2157.1|2151.1|2155.9|2149.9|13
1692621600000|2023-08-21 12:40:00|2156.1|2150.1|2157.1|2151.1|2157.1|2151.1|2156.1|2150.1|11
1692621900000|2023-08-21 12:45:00|2156.9|2150.9|2157.1|2151.1|2157.4|2151.4|2156.6|2150.6|11
1692622200000|2023-08-21 12:50:00|2156.9|2150.9|2157.1|2151.1|2157.6|2151.6|2156.6|2150.6|14
1692622500000|2023-08-21 12:55:00|2157.4|2151.4|2155.8|2149.8|2157.4|2151.4|2154.8|2148.8|30
1692622800000|2023-08-21 13:00:00|2156.3|2150.3|2160|2154|2162.4|2156.4|2156.3|2150.3|160
1692623100000|2023-08-21 13:05:00|2159.9|2153.9|2159.4|2153.4|2161.6|2155.6|2158.6|2152.6|80
1692623400000|2023-08-21 13:10:00|2159.6|2153.6|2160.4|2154.4|2160.4|2154.4|2158.6|2152.6|33
1692623700000|2023-08-21 13:15:00|2160.6|2154.6|2161.4|2155.4|2161.6|2155.6|2159.9|2153.9|18
1692624000000|2023-08-21 13:20:00|2161.1|2155.1|2160.4|2154.4|2161.1|2155.1|2160.4|2154.4|26
1692624300000|2023-08-21 13:25:00|2160.6|2154.6|2162.1|2156.1|2162.1|2156.1|2160.6|2154.6|13
1692624600000|2023-08-21 13:30:00|2161.9|2155.9|2162.1|2156.1|2162.1|2156.1|2161.9|2155.9|12
1692624900000|2023-08-21 13:35:00|2161.9|2155.9|2162.1|2156.1|2162.1|2156.1|2161.1|2155.1|8
1692625200000|2023-08-21 13:40:00|2161.9|2155.9|2159.6|2153.6|2161.9|2155.9|2158.9|2152.9|30
1692625500000|2023-08-21 13:45:00|2159.9|2153.9|2160.9|2154.9|2161.4|2155.4|2159.6|2153.6|36
1692625800000|2023-08-21 13:50:00|2160.6|2154.6|2160.9|2154.9|2161.1|2155.1|2160.4|2154.4|13
1692626100000|2023-08-21 13:55:00|2160.6|2154.6|2161.6|2155.6|2161.6|2155.6|2160.4|2154.4|14
1692626400000|2023-08-21 14:00:00|2161.9|2155.9|2162.4|2156.4|2162.4|2156.4|2161.9|2155.9|5
1692626700000|2023-08-21 14:05:00|2162.1|2156.1|2161.4|2155.4|2162.1|2156.1|2160.9|2154.9|13
1692627000000|2023-08-21 14:10:00|2161.6|2155.6|2164.9|2158.9|2165.4|2159.4|2161.4|2155.4|34
1692627300000|2023-08-21 14:15:00|2164.6|2158.6|2161.6|2155.6|2164.6|2158.6|2160.9|2154.9|46
1692627600000|2023-08-21 14:20:00|2161.9|2155.9|2161.6|2155.6|2162.9|2156.9|2160.9|2154.9|53
1692627900000|2023-08-21 14:25:00|2161.4|2155.4|2160.6|2154.6|2161.4|2155.4|2160.1|2154.1|20
1692628200000|2023-08-21 14:30:00|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.1|2154.1|26
1692628500000|2023-08-21 14:35:00|2160.6|2154.6|2160.9|2154.9|2160.9|2154.9|2159.6|2153.6|20
1692628800000|2023-08-21 14:40:00|2161.1|2155.1|2160.4|2154.4|2161.1|2155.1|2160.4|2154.4|12
1692629100000|2023-08-21 14:45:00|2160.6|2154.6|2159.1|2153.1|2160.6|2154.6|2158.1|2152.1|37
1692629400000|2023-08-21 14:50:00|2158.9|2152.9|2158.9|2152.9|2159.6|2153.6|2157.9|2151.9|25
1692629700000|2023-08-21 14:55:00|2158.6|2152.6|2158.1|2152.1|2158.6|2152.6|2158.1|2152.1|13
1692630000000|2023-08-21 15:00:00|2158.4|2152.4|2162.9|2156.9|2163.1|2157.1|2158.1|2152.1|55
1692630300000|2023-08-21 15:05:00|2163.1|2157.1|2164.1|2158.1|2165.6|2159.6|2161.4|2155.4|52
1692630600000|2023-08-21 15:10:00|2164.4|2158.4|2160.1|2154.1|2165.4|2159.4|2159.9|2153.9|37
1692630900000|2023-08-21 15:15:00|2160.4|2154.4|2168.6|2162.6|2170.8|2164.8|2160.4|2154.4|87
1692631200000|2023-08-21 15:20:00|2168.5|2162.5|2166.4|2160.4|2168.5|2162.5|2166.1|2160.1|20
1692631500000|2023-08-21 15:25:00|2166.6|2160.6|2167.6|2161.6|2167.6|2161.6|2166.1|2160.1|19
1692631800000|2023-08-21 15:30:00|2166.9|2160.9|2167.6|2161.6|2168.1|2162.1|2166.4|2160.4|22
1692632100000|2023-08-21 15:35:00|2167.4|2161.4|2167.9|2161.9|2167.9|2161.9|2166.9|2160.9|11
1692632400000|2023-08-21 15:40:00|2168.1|2162.1|2168.6|2162.6|2169.4|2163.4|2167.9|2161.9|10
1692632700000|2023-08-21 15:45:00|2168.9|2162.9|2168.1|2162.1|2169.4|2163.4|2168.1|2162.1|35
1692633000000|2023-08-21 15:50:00|2168.4|2162.4|2168.6|2162.6|2169.4|2163.4|2168.1|2162.1|23
1692633300000|2023-08-21 15:55:00|2168.9|2162.9|2169.6|2163.6|2169.6|2163.6|2168.6|2162.6|8
1692633600000|2023-08-21 16:00:00|2169.9|2163.9|2169.9|2163.9|2170.1|2164.1|2169.9|2163.9|3
1692633900000|2023-08-21 16:05:00|2169.4|2163.4|2167.9|2161.9|2170.1|2164.1|2167.6|2161.6|14
1692634200000|2023-08-21 16:10:00|2167.4|2161.4|2167.9|2161.9|2167.9|2161.9|2167.1|2161.1|6
1692634500000|2023-08-21 16:15:00|2167.6|2161.6|2167.1|2161.1|2167.6|2161.6|2166.9|2160.9|9
1692635100000|2023-08-21 16:25:00|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.1|2161.1|3
1692635400000|2023-08-21 16:30:00|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|2167.4|2161.4|5
1692635700000|2023-08-21 16:35:00|2167.4|2161.4|2167.6|2161.6|2167.9|2161.9|2167.4|2161.4|3
1692636000000|2023-08-21 16:40:00|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|1
1692636300000|2023-08-21 16:45:00|2167.1|2161.1|2167.6|2161.6|2167.9|2161.9|2167.1|2161.1|5
1692636600000|2023-08-21 16:50:00|2167.9|2161.9|2167.6|2161.6|2167.9|2161.9|2167.6|2161.6|2
1692636900000|2023-08-21 16:55:00|2167.5|2161.5|2168|2162|2168.5|2162.5|2167|2161|35
1692637200000|2023-08-21 17:00:00|2167.8|2161.8|2167.9|2161.9|2168|2162|2167.8|2161.8|14
1692637500000|2023-08-21 17:05:00|2168.1|2162.1|2167.9|2161.9|2168.1|2162.1|2167.9|2161.9|10
1692637800000|2023-08-21 17:10:00|2168|2162|2167.1|2161.1|2168|2162|2167.1|2161.1|5
1692638100000|2023-08-21 17:15:00|2167.4|2161.4|2167.8|2161.8|2167.8|2161.8|2167.4|2161.4|7
1692638700000|2023-08-21 17:25:00|2168|2162|2168.3|2162.3|2168.4|2162.4|2167.8|2161.8|6
1692639000000|2023-08-21 17:30:00|2168.6|2162.6|2168.9|2162.9|2169.5|2163.5|2168.6|2162.6|6
1692639600000|2023-08-21 17:40:00|2168.6|2162.6|2168.9|2162.9|2168.9|2162.9|2168.6|2162.6|2
1692640500000|2023-08-21 17:55:00|2169|2163|2175.3|2156.5|2177.5|2165.1|2169|2156.5|10
1692662400000|2023-08-22 00:00:00|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1692662700000|2023-08-22 00:05:00|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|1
1692663300000|2023-08-22 00:15:00|2166|2160|2166|2160|2166|2160|2166|2160|1
1692663900000|2023-08-22 00:25:00|2165.6|2159.6|2164.9|2158.9|2165.6|2159.6|2164.6|2158.6|4
1692664200000|2023-08-22 00:30:00|2165|2159|2165.5|2159.5|2165.5|2159.5|2165|2159|3
1692664500000|2023-08-22 00:35:00|2165.3|2159.3|2165.3|2159.3|2165.8|2159.8|2165.3|2159.3|4
1692665100000|2023-08-22 00:45:00|2165.8|2159.8|2165.3|2159.3|2165.8|2159.8|2165.3|2159.3|2
1692665700000|2023-08-22 00:55:00|2165.5|2159.5|2166.4|2160.4|2166.4|2160.4|2165.3|2159.3|4
1692666000000|2023-08-22 01:00:00|2166.6|2160.6|2167.3|2161.3|2167.4|2161.4|2166.6|2160.6|12
1692666300000|2023-08-22 01:05:00|2167.5|2161.5|2165.8|2159.8|2167.5|2161.5|2165.4|2159.4|9
1692666600000|2023-08-22 01:10:00|2166.5|2160.5|2167.3|2161.3|2167.3|2161.3|2166.5|2160.5|7
1692666900000|2023-08-22 01:15:00|2167.5|2161.5|2167.8|2161.8|2167.8|2161.8|2167.5|2161.5|2
1692667200000|2023-08-22 01:20:00|2167.5|2161.5|2170|2164|2170.3|2164.3|2167|2161|25
1692667500000|2023-08-22 01:25:00|2170.3|2164.3|2170.8|2164.8|2171.3|2165.3|2170|2164|11
1692667800000|2023-08-22 01:30:00|2171|2165|2171.5|2165.5|2172.5|2166.5|2171|2165|10
1692668100000|2023-08-22 01:35:00|2171|2165|2170.5|2164.5|2171|2165|2170|2164|11
1692668400000|2023-08-22 01:40:00|2170.3|2164.3|2170.5|2164.5|2170.5|2164.5|2170|2164|11
1692668700000|2023-08-22 01:45:00|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170|2164|5
1692669000000|2023-08-22 01:50:00|2170|2164|2169.8|2163.8|2170.3|2164.3|2169.5|2163.5|9
1692669300000|2023-08-22 01:55:00|2170|2164|2170.5|2164.5|2170.5|2164.5|2170|2164|3
1692669600000|2023-08-22 02:00:00|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1692669900000|2023-08-22 02:05:00|2170|2164|2169.3|2163.3|2170|2164|2169|2163|8
1692670200000|2023-08-22 02:10:00|2169|2163|2168|2162|2169|2163|2168|2162|4
1692670500000|2023-08-22 02:15:00|2168.3|2162.3|2167.5|2161.5|2168.3|2162.3|2167|2161|8
1692670800000|2023-08-22 02:20:00|2167.8|2161.8|2167.5|2161.5|2167.8|2161.8|2167.5|2161.5|2
1692671100000|2023-08-22 02:25:00|2167.8|2161.8|2167.5|2161.5|2167.8|2161.8|2167.5|2161.5|4
1692671400000|2023-08-22 02:30:00|2167|2161|2165.5|2159.5|2167.3|2161.3|2165.5|2159.5|24
1692671700000|2023-08-22 02:35:00|2165.8|2159.8|2164.8|2158.8|2165.8|2159.8|2164.3|2158.3|28
1692672000000|2023-08-22 02:40:00|2164.5|2158.5|2162.8|2156.8|2165|2159|2162.5|2156.5|33
1692672300000|2023-08-22 02:45:00|2162.3|2156.3|2162.5|2156.5|2163.3|2157.3|2162.3|2156.3|54
1692672600000|2023-08-22 02:50:00|2162.3|2156.3|2163.3|2157.3|2163.5|2157.5|2162.3|2156.3|30
1692672900000|2023-08-22 02:55:00|2163|2157|2161.3|2155.3|2163.5|2157.5|2160.8|2154.8|54
1692673200000|2023-08-22 03:00:00|2161.5|2155.5|2160.3|2154.3|2161.8|2155.8|2160.3|2154.3|83
1692673500000|2023-08-22 03:05:00|2160.8|2154.8|2161.5|2155.5|2161.5|2155.5|2160.8|2154.8|2
1692673800000|2023-08-22 03:10:00|2161.3|2155.3|2161.5|2155.5|2161.5|2155.5|2160.8|2154.8|6
1692674100000|2023-08-22 03:15:00|2161.8|2155.8|2162.8|2156.8|2162.8|2156.8|2161.8|2155.8|4
1692674400000|2023-08-22 03:20:00|2162.5|2156.5|2164.5|2158.5|2164.5|2158.5|2162.5|2156.5|6
1692674700000|2023-08-22 03:25:00|2165|2159|2165.8|2159.8|2165.8|2159.8|2165|2159|5
1692675300000|2023-08-22 03:35:00|2166|2160|2166|2160|2166|2160|2166|2160|1
1692676200000|2023-08-22 03:50:00|2165.8|2159.8|2166|2160|2166.3|2160.3|2165.8|2159.8|3
1692676500000|2023-08-22 03:55:00|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|1
1692676800000|2023-08-22 04:00:00|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|1
1692677100000|2023-08-22 04:05:00|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|1
1692677400000|2023-08-22 04:10:00|2166|2160|2166.3|2160.3|2166.3|2160.3|2166|2160|2
1692677700000|2023-08-22 04:15:00|2166.5|2160.5|2166|2160|2166.5|2160.5|2166|2160|3
1692678000000|2023-08-22 04:20:00|2166.3|2160.3|2165.3|2159.3|2166.3|2160.3|2165.3|2159.3|4
1692678600000|2023-08-22 04:30:00|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|1
1692679800000|2023-08-22 04:50:00|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|1
1692680100000|2023-08-22 04:55:00|2164.8|2158.8|2164.5|2158.5|2164.8|2158.8|2164.5|2158.5|4
1692680400000|2023-08-22 05:00:00|2164.8|2158.8|2167|2161|2167|2161|2164.8|2158.8|8
1692680700000|2023-08-22 05:05:00|2167.3|2161.3|2167.8|2161.8|2168.3|2162.3|2167.3|2161.3|8
1692681000000|2023-08-22 05:10:00|2168.3|2162.3|2168.8|2162.8|2169|2163|2168.3|2162.3|7
1692681300000|2023-08-22 05:15:00|2168.5|2162.5|2168.8|2162.8|2169|2163|2168.5|2162.5|3
1692681600000|2023-08-22 05:20:00|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1692681900000|2023-08-22 05:25:00|2168|2162|2166.8|2160.8|2168|2162|2166.3|2160.3|12
1692682200000|2023-08-22 05:30:00|2167|2161|2166|2160|2167.3|2161.3|2166|2160|23
1692682500000|2023-08-22 05:35:00|2166.3|2160.3|2166.5|2160.5|2167.3|2161.3|2165.8|2159.8|18
1692682800000|2023-08-22 05:40:00|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|1
1692683700000|2023-08-22 05:55:00|2167|2161|2168.3|2162.3|2168.3|2162.3|2167|2161|24
1692684000000|2023-08-22 06:00:00|2168.5|2162.5|2169.5|2163.5|2169.8|2163.8|2168.5|2162.5|18
1692684300000|2023-08-22 06:05:00|2169.8|2163.8|2170|2164|2170.5|2164.5|2169|2163|41
1692684600000|2023-08-22 06:10:00|2169.8|2163.8|2171.3|2165.3|2171.3|2165.3|2169|2163|52
1692684900000|2023-08-22 06:15:00|2171.5|2165.5|2173|2167|2173.5|2167.5|2170.8|2164.8|39
1692685200000|2023-08-22 06:20:00|2172.8|2166.8|2171.8|2165.8|2173|2167|2171.5|2165.5|59
1692685500000|2023-08-22 06:25:00|2172|2166|2173.5|2167.5|2173.5|2167.5|2171.3|2165.3|16
1692685800000|2023-08-22 06:30:00|2173.3|2167.3|2173|2167|2173.3|2167.3|2172.3|2166.3|8
1692686100000|2023-08-22 06:35:00|2172.5|2166.5|2173.3|2167.3|2173.3|2167.3|2171.8|2165.8|16
1692686400000|2023-08-22 06:40:00|2172.8|2166.8|2171.8|2165.8|2173|2167|2171.5|2165.5|21
1692686700000|2023-08-22 06:45:00|2171.5|2165.5|2169.8|2163.8|2172|2166|2169.5|2163.5|17
1692687000000|2023-08-22 06:50:00|2170|2164|2171.3|2165.3|2171.3|2165.3|2169.5|2163.5|25
1692687300000|2023-08-22 06:55:00|2171.8|2165.8|2174.1|2168.1|2175.1|2169.1|2171.8|2165.8|39
1692687600000|2023-08-22 07:00:00|2173.9|2167.9|2173.9|2167.9|2174.5|2168.5|2170.4|2164.4|47
1692687900000|2023-08-22 07:05:00|2174.1|2168.1|2183.8|2177.8|2188.5|2179.8|2174.1|2168.1|57
1692688200000|2023-08-22 07:10:00|2183.9|2177.9|2180.9|2174.9|2183.9|2177.9|2180.1|2174.1|24
1692688500000|2023-08-22 07:15:00|2180.6|2174.6|2183.1|2177.1|2183.1|2177.1|2180.1|2174.1|41
1692688800000|2023-08-22 07:20:00|2183.4|2177.4|2181.9|2175.9|2183.9|2177.9|2179.9|2173.9|31
1692689100000|2023-08-22 07:25:00|2181.6|2175.6|2182.6|2176.6|2182.6|2176.6|2179.4|2173.4|41
1692689400000|2023-08-22 07:30:00|2182.9|2176.9|2181.9|2175.9|2182.9|2176.9|2181.4|2175.4|20
1692689700000|2023-08-22 07:35:00|2182.1|2176.1|2183.1|2177.1|2184.4|2178.4|2182.1|2176.1|32
1692690000000|2023-08-22 07:40:00|2183.4|2177.4|2182.4|2176.4|2183.4|2177.4|2182.1|2176.1|21
1692690300000|2023-08-22 07:45:00|2182.6|2176.6|2181.1|2175.1|2182.6|2176.6|2181.1|2175.1|6
1692690600000|2023-08-22 07:50:00|2181.4|2175.4|2180.1|2174.1|2181.4|2175.4|2180.1|2174.1|11
1692690900000|2023-08-22 07:55:00|2179.9|2173.9|2178.4|2172.4|2180.4|2174.4|2178.4|2172.4|13
1692691200000|2023-08-22 08:00:00|2178.1|2172.1|2180.4|2174.4|2180.4|2174.4|2178.1|2172.1|27
1692691500000|2023-08-22 08:05:00|2180.6|2174.6|2179.6|2173.6|2180.9|2174.9|2179.4|2173.4|19
1692691800000|2023-08-22 08:10:00|2179.9|2173.9|2177.1|2171.1|2179.9|2173.9|2176.9|2170.9|24
1692692100000|2023-08-22 08:15:00|2176.9|2170.9|2172.4|2166.4|2177.1|2171.1|2171.4|2165.4|47
1692692400000|2023-08-22 08:20:00|2172.6|2166.6|2177.4|2171.4|2177.4|2171.4|2172.6|2166.6|20
1692692700000|2023-08-22 08:25:00|2177.9|2171.9|2179.1|2173.1|2179.4|2173.4|2177.9|2171.9|8
1692693000000|2023-08-22 08:30:00|2178.9|2172.9|2174.6|2168.6|2178.9|2172.9|2174.6|2168.6|28
1692693300000|2023-08-22 08:35:00|2174.9|2168.9|2179.4|2173.4|2179.4|2173.4|2174.6|2168.6|16
1692693600000|2023-08-22 08:40:00|2179.6|2173.6|2177.6|2171.6|2180.1|2174.1|2177.6|2171.6|8
1692693900000|2023-08-22 08:45:00|2177.9|2171.9|2177.6|2171.6|2178.1|2172.1|2177.6|2171.6|5
1692694200000|2023-08-22 08:50:00|2177.9|2171.9|2176.6|2170.6|2178.4|2172.4|2176.4|2170.4|6
1692694500000|2023-08-22 08:55:00|2176.9|2170.9|2180.6|2174.6|2180.6|2174.6|2176.9|2170.9|19
1692694800000|2023-08-22 09:00:00|2180.9|2174.9|2178.9|2172.9|2180.9|2174.9|2178.4|2172.4|14
1692695100000|2023-08-22 09:05:00|2178.6|2172.6|2179.1|2173.1|2179.1|2173.1|2177.9|2171.9|9
1692695400000|2023-08-22 09:10:00|2179.4|2173.4|2177.6|2171.6|2179.9|2173.9|2177.6|2171.6|8
1692696000000|2023-08-22 09:20:00|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.6|2171.6|3
1692696300000|2023-08-22 09:25:00|2178.4|2172.4|2178.6|2172.6|2178.6|2172.6|2177.9|2171.9|7
1692696600000|2023-08-22 09:30:00|2178.4|2172.4|2179.6|2173.6|2179.9|2173.9|2178.4|2172.4|11
1692696900000|2023-08-22 09:35:00|2179.9|2173.9|2179.6|2173.6|2179.9|2173.9|2179.4|2173.4|4
1692697200000|2023-08-22 09:40:00|2179.9|2173.9|2179.9|2173.9|2180.1|2174.1|2179.9|2173.9|3
1692697500000|2023-08-22 09:45:00|2180.1|2174.1|2179.9|2173.9|2180.1|2174.1|2179.9|2173.9|2
1692698100000|2023-08-22 09:55:00|2180.4|2174.4|2180.9|2174.9|2181.1|2175.1|2180.4|2174.4|12
1692698400000|2023-08-22 10:00:00|2181.1|2175.1|2180.9|2174.9|2181.1|2175.1|2180.9|2174.9|6
1692698700000|2023-08-22 10:05:00|2181.1|2175.1|2180.9|2174.9|2181.1|2175.1|2180.9|2174.9|8
1692699000000|2023-08-22 10:10:00|2181.6|2175.6|2182.6|2176.6|2182.9|2176.9|2181.4|2175.4|11
1692699300000|2023-08-22 10:15:00|2182.9|2176.9|2184.4|2178.4|2184.6|2178.6|2182.6|2176.6|17
1692699600000|2023-08-22 10:20:00|2184.6|2178.6|2184.6|2178.6|2184.9|2178.9|2184.4|2178.4|5
1692699900000|2023-08-22 10:25:00|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1692700200000|2023-08-22 10:30:00|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1692700500000|2023-08-22 10:35:00|2184.9|2178.9|2183.6|2177.6|2184.9|2178.9|2183.4|2177.4|11
1692700800000|2023-08-22 10:40:00|2183.9|2177.9|2184.6|2178.6|2184.9|2178.9|2183.9|2177.9|21
1692701100000|2023-08-22 10:45:00|2184.4|2178.4|2182.9|2176.9|2184.6|2178.6|2182.3|2176.3|26
1692701400000|2023-08-22 10:50:00|2183.1|2177.1|2183.1|2177.1|2184.6|2178.6|2182.9|2176.9|17
1692701700000|2023-08-22 10:55:00|2183.6|2177.6|2184.4|2178.4|2184.4|2178.4|2183.6|2177.6|4
1692702000000|2023-08-22 11:00:00|2184.6|2178.6|2183.4|2177.4|2184.9|2178.9|2183.1|2177.1|8
1692702300000|2023-08-22 11:05:00|2183.6|2177.6|2185.4|2179.4|2185.4|2179.4|2183.6|2177.6|11
1692702600000|2023-08-22 11:10:00|2185.6|2179.6|2184.4|2178.4|2185.6|2179.6|2183.9|2177.9|9
1692702900000|2023-08-22 11:15:00|2184.1|2178.1|2184.4|2178.4|2184.4|2178.4|2183.4|2177.4|15
1692703200000|2023-08-22 11:20:00|2184.1|2178.1|2183.4|2177.4|2184.4|2178.4|2182.5|2176.5|17
1692703500000|2023-08-22 11:25:00|2183.6|2177.6|2183.4|2177.4|2184.6|2178.6|2183.1|2177.1|9
1692703800000|2023-08-22 11:30:00|2183.6|2177.6|2185.4|2179.4|2185.6|2179.6|2183.6|2177.6|7
1692704100000|2023-08-22 11:35:00|2185.1|2179.1|2185.4|2179.4|2186.4|2180.4|2184.6|2178.6|18
1692704400000|2023-08-22 11:40:00|2185.6|2179.6|2185.6|2179.6|2186.4|2180.4|2185.6|2179.6|6
1692704700000|2023-08-22 11:45:00|2185.9|2179.9|2184.4|2178.4|2185.9|2179.9|2183.6|2177.6|24
1692705000000|2023-08-22 11:50:00|2184.1|2178.1|2185.9|2179.9|2186.1|2180.1|2184.1|2178.1|7
1692705300000|2023-08-22 11:55:00|2185.6|2179.6|2185.1|2179.1|2185.9|2179.9|2184.9|2178.9|15
1692705600000|2023-08-22 12:00:00|2184.9|2178.9|2183.9|2177.9|2185.1|2179.1|2182.6|2176.6|20
1692705900000|2023-08-22 12:05:00|2184.1|2178.1|2184.6|2178.6|2184.9|2178.9|2184.1|2178.1|7
1692706200000|2023-08-22 12:10:00|2184.4|2178.4|2185.4|2179.4|2185.4|2179.4|2184.4|2178.4|7
1692706500000|2023-08-22 12:15:00|2185.6|2179.6|2184.9|2178.9|2185.9|2179.9|2183.9|2177.9|23
1692706800000|2023-08-22 12:20:00|2185.1|2179.1|2184.9|2178.9|2185.4|2179.4|2184.4|2178.4|14
1692707100000|2023-08-22 12:25:00|2185.1|2179.1|2182.9|2176.9|2185.4|2179.4|2182.9|2176.9|18
1692707400000|2023-08-22 12:30:00|2182.6|2176.6|2182.9|2176.9|2182.9|2176.9|2182.4|2176.4|6
1692707700000|2023-08-22 12:35:00|2182.1|2176.1|2180.6|2174.6|2182.6|2176.6|2180.6|2174.6|17
1692708000000|2023-08-22 12:40:00|2180.4|2174.4|2180.4|2174.4|2181.9|2175.9|2180.1|2174.1|15
1692708300000|2023-08-22 12:45:00|2180.6|2174.6|2180.4|2174.4|2180.6|2174.6|2180.4|2174.4|4
1692708600000|2023-08-22 12:50:00|2180.6|2174.6|2181.4|2175.4|2181.4|2175.4|2179.9|2173.9|17
1692708900000|2023-08-22 12:55:00|2181.6|2175.6|2174.8|2168.8|2182.6|2176.6|2174|2168|68
1692709200000|2023-08-22 13:00:00|2174.5|2168.5|2171.1|2165.1|2174.9|2168.9|2170.6|2164.6|157
1692709500000|2023-08-22 13:05:00|2171.4|2165.4|2169.9|2163.9|2172.6|2166.6|2169.1|2163.1|63
1692709800000|2023-08-22 13:10:00|2170.1|2164.1|2166.4|2160.4|2170.4|2164.4|2166.1|2160.1|84
1692710100000|2023-08-22 13:15:00|2166.1|2160.1|2166.1|2160.1|2167.9|2161.9|2165.4|2159.4|58
1692710400000|2023-08-22 13:20:00|2166.4|2160.4|2168.1|2162.1|2168.1|2162.1|2166.4|2160.4|47
1692710700000|2023-08-22 13:25:00|2168.4|2162.4|2169.4|2163.4|2169.9|2163.9|2167.4|2161.4|25
1692711000000|2023-08-22 13:30:00|2169.6|2163.6|2169.6|2163.6|2170.4|2164.4|2167.4|2161.4|27
1692711300000|2023-08-22 13:35:00|2169.9|2163.9|2168.4|2162.4|2172.1|2166.1|2168.4|2162.4|38
1692711600000|2023-08-22 13:40:00|2168.1|2162.1|2166.6|2160.6|2169.1|2163.1|2166.6|2160.6|32
1692711900000|2023-08-22 13:45:00|2167.1|2161.1|2168.6|2162.6|2170.4|2164.4|2166.9|2160.9|23
1692712200000|2023-08-22 13:50:00|2168.4|2162.4|2165.9|2159.9|2168.4|2162.4|2165.9|2159.9|21
1692712500000|2023-08-22 13:55:00|2166.1|2160.1|2166.9|2160.9|2166.9|2160.9|2164.6|2158.6|32
1692712800000|2023-08-22 14:00:00|2166.6|2160.6|2169.9|2163.9|2169.9|2163.9|2166.6|2160.6|45
1692713100000|2023-08-22 14:05:00|2170.1|2164.1|2168.1|2162.1|2170.9|2164.9|2168.1|2162.1|27
1692713400000|2023-08-22 14:10:00|2168.4|2162.4|2170.1|2164.1|2170.6|2164.6|2168.1|2162.1|25
1692713700000|2023-08-22 14:15:00|2169.9|2163.9|2170.4|2164.4|2171.4|2165.4|2169.9|2163.9|12
1692714000000|2023-08-22 14:20:00|2170.6|2164.6|2166.1|2160.1|2170.6|2164.6|2166|2160|29
1692714300000|2023-08-22 14:25:00|2166.4|2160.4|2163.4|2157.4|2166.4|2160.4|2162.9|2156.9|40
1692714600000|2023-08-22 14:30:00|2163.1|2157.1|2163.4|2157.4|2163.4|2157.4|2160.4|2154.4|49
1692714900000|2023-08-22 14:35:00|2162.9|2156.9|2161.6|2155.6|2163.4|2157.4|2161.1|2155.1|48
1692715200000|2023-08-22 14:40:00|2161.9|2155.9|2163.4|2157.4|2163.6|2157.6|2161.6|2155.6|35
1692715500000|2023-08-22 14:45:00|2163.6|2157.6|2162.9|2156.9|2164.4|2158.4|2162.1|2156.1|31
1692715800000|2023-08-22 14:50:00|2163.1|2157.1|2166.6|2160.6|2166.6|2160.6|2163.1|2157.1|53
1692716100000|2023-08-22 14:55:00|2166.4|2160.4|2162.1|2156.1|2166.6|2160.6|2162.1|2156.1|38
1692716400000|2023-08-22 15:00:00|2161.9|2155.9|2158.9|2152.9|2162.4|2156.4|2158.6|2152.6|38
1692716700000|2023-08-22 15:05:00|2159.1|2153.1|2156.9|2150.9|2159.6|2153.6|2156.4|2150.4|82
1692717000000|2023-08-22 15:10:00|2157.1|2151.1|2158.6|2152.6|2160.4|2154.4|2157.1|2151.1|17
1692717300000|2023-08-22 15:15:00|2158.9|2152.9|2157.1|2151.1|2159.6|2153.6|2153.9|2147.9|60
1692717600000|2023-08-22 15:20:00|2157.4|2151.4|2156.1|2150.1|2157.4|2151.4|2156.1|2150.1|21
1692717900000|2023-08-22 15:25:00|2156.6|2150.6|2157.6|2151.6|2157.9|2151.9|2156.1|2150.1|18
1692718200000|2023-08-22 15:30:00|2157.4|2151.4|2157.4|2151.4|2157.6|2151.6|2157.4|2151.4|3
1692718500000|2023-08-22 15:35:00|2157.1|2151.1|2154.9|2148.9|2157.1|2151.1|2154.4|2148.4|24
1692718800000|2023-08-22 15:40:00|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|4
1692719100000|2023-08-22 15:45:00|2155.4|2149.4|2155.4|2149.4|2155.9|2149.9|2155.1|2149.1|9
1692719400000|2023-08-22 15:50:00|2155.6|2149.6|2156.4|2150.4|2156.6|2150.6|2155.6|2149.6|5
1692719700000|2023-08-22 15:55:00|2156.1|2150.1|2156.4|2150.4|2156.6|2150.6|2155.4|2149.4|9
1692720000000|2023-08-22 16:00:00|2156.6|2150.6|2156.1|2150.1|2156.6|2150.6|2155.4|2149.4|13
1692720300000|2023-08-22 16:05:00|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1692720600000|2023-08-22 16:10:00|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1692720900000|2023-08-22 16:15:00|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1692721800000|2023-08-22 16:30:00|2156.4|2150.4|2156.9|2150.9|2157.4|2151.4|2156.4|2150.4|16
1692722100000|2023-08-22 16:35:00|2157.1|2151.1|2157.4|2151.4|2157.4|2151.4|2157.1|2151.1|2
1692722400000|2023-08-22 16:40:00|2157.1|2151.1|2158.1|2152.1|2158.1|2152.1|2157.1|2151.1|16
1692722700000|2023-08-22 16:45:00|2157.9|2151.9|2158.1|2152.1|2158.4|2152.4|2157.6|2151.6|14
1692723000000|2023-08-22 16:50:00|2158.4|2152.4|2157.6|2151.6|2158.4|2152.4|2157.6|2151.6|7
1692723300000|2023-08-22 16:55:00|2157.1|2151.1|2155.5|2149.5|2157.1|2151.1|2155.4|2149.4|56
1692723600000|2023-08-22 17:00:00|2155.3|2149.3|2156.4|2150.4|2157|2151|2155.3|2149.3|7
1692723900000|2023-08-22 17:05:00|2156.1|2150.1|2156|2150|2156.1|2150.1|2156|2150|2
1692724200000|2023-08-22 17:10:00|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1692724800000|2023-08-22 17:20:00|2155.9|2149.9|2155.9|2149.9|2156.1|2150.1|2155.9|2149.9|3
1692725100000|2023-08-22 17:25:00|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1692725400000|2023-08-22 17:30:00|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1692725700000|2023-08-22 17:35:00|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.3|2149.3|14
1692726000000|2023-08-22 17:40:00|2155.5|2149.5|2155.8|2149.8|2155.8|2149.8|2155.5|2149.5|2
1692726300000|2023-08-22 17:45:00|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|1
1692726600000|2023-08-22 17:50:00|2155.4|2149.4|2155.5|2149.5|2155.5|2149.5|2155.4|2149.4|2
1692726900000|2023-08-22 17:55:00|2161.8|2143|2162|2143.3|2162|2143.3|2161.8|2143|2
1692748800000|2023-08-23 00:00:00|2155.9|2149.9|2155.8|2149.8|2156|2150|2155.8|2149.8|3
1692749400000|2023-08-23 00:10:00|2156|2150|2156|2150|2156|2150|2156|2150|1
1692749700000|2023-08-23 00:15:00|2155.8|2149.8|2156.8|2150.8|2156.8|2150.8|2155.5|2149.5|5
1692750000000|2023-08-23 00:20:00|2156.9|2150.9|2156.1|2150.1|2156.9|2150.9|2156.1|2150.1|5
1692750900000|2023-08-23 00:35:00|2156|2150|2157|2151|2157.3|2151.3|2156|2150|5
1692751200000|2023-08-23 00:40:00|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1692751500000|2023-08-23 00:45:00|2157|2151|2156.5|2150.5|2157|2151|2156.5|2150.5|3
1692751800000|2023-08-23 00:50:00|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1692752100000|2023-08-23 00:55:00|2157|2151|2156.8|2150.8|2157|2151|2156.8|2150.8|2
1692752400000|2023-08-23 01:00:00|2156.5|2150.5|2158.4|2152.4|2158.9|2152.9|2156.5|2150.5|25
1692752700000|2023-08-23 01:05:00|2158.6|2152.6|2159|2153|2159.3|2153.3|2158.6|2152.6|6
1692753000000|2023-08-23 01:10:00|2159.3|2153.3|2162.5|2156.5|2162.5|2156.5|2159|2153|17
1692753300000|2023-08-23 01:15:00|2162.8|2156.8|2164.5|2158.5|2165.6|2159.6|2162.8|2156.8|32
1692753600000|2023-08-23 01:20:00|2164.3|2158.3|2165.3|2159.3|2165.8|2159.8|2164|2158|13
1692753900000|2023-08-23 01:25:00|2165.5|2159.5|2164.8|2158.8|2165.9|2159.9|2164.3|2158.3|49
1692754200000|2023-08-23 01:30:00|2165|2159|2163.8|2157.8|2165|2159|2163.8|2157.8|21
1692754500000|2023-08-23 01:35:00|2164|2158|2164.5|2158.5|2164.8|2158.8|2163.3|2157.3|13
1692754800000|2023-08-23 01:40:00|2164.8|2158.8|2171.1|2165.1|2171.6|2165.6|2164.5|2158.5|77
1692755100000|2023-08-23 01:45:00|2171.4|2165.4|2169.5|2163.5|2171.4|2165.4|2169.3|2163.3|20
1692755400000|2023-08-23 01:50:00|2169.3|2163.3|2170.3|2164.3|2170.5|2164.5|2169.3|2163.3|23
1692755700000|2023-08-23 01:55:00|2170.5|2164.5|2174.8|2168.8|2174.8|2168.8|2170.5|2164.5|68
1692756000000|2023-08-23 02:00:00|2174.3|2168.3|2172.8|2166.8|2174.8|2168.8|2172.8|2166.8|26
1692756300000|2023-08-23 02:05:00|2173|2167|2176.5|2170.5|2177.3|2171.3|2173|2167|33
1692756600000|2023-08-23 02:10:00|2176.3|2170.3|2170.4|2164.4|2176.3|2170.3|2170.4|2164.4|55
1692756900000|2023-08-23 02:15:00|2170.3|2164.3|2170.5|2164.5|2170.8|2164.8|2169.8|2163.8|7
1692757200000|2023-08-23 02:20:00|2170.3|2164.3|2170.5|2164.5|2170.8|2164.8|2170.3|2164.3|3
1692757500000|2023-08-23 02:25:00|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1692757800000|2023-08-23 02:30:00|2170.5|2164.5|2171.3|2165.3|2172.3|2166.3|2170.5|2164.5|9
1692758100000|2023-08-23 02:35:00|2171.5|2165.5|2172|2166|2172.3|2166.3|2171.3|2165.3|36
1692758400000|2023-08-23 02:40:00|2171.8|2165.8|2173.5|2167.5|2173.8|2167.8|2171.8|2165.8|31
1692758700000|2023-08-23 02:45:00|2173.3|2167.3|2172.8|2166.8|2174.3|2168.3|2171.8|2165.8|34
1692759000000|2023-08-23 02:50:00|2172.5|2166.5|2171.5|2165.5|2172.5|2166.5|2170.5|2164.5|48
1692759300000|2023-08-23 02:55:00|2171.3|2165.3|2171.3|2165.3|2172.3|2166.3|2171.3|2165.3|18
1692759600000|2023-08-23 03:00:00|2171|2165|2171.3|2165.3|2171.3|2165.3|2170.3|2164.3|9
1692759900000|2023-08-23 03:05:00|2171|2165|2170.5|2164.5|2171.8|2165.8|2170.5|2164.5|6
1692760200000|2023-08-23 03:10:00|2171|2165|2171.8|2165.8|2172|2166|2171|2165|6
1692760500000|2023-08-23 03:15:00|2171.5|2165.5|2171|2165|2171.5|2165.5|2171|2165|2
1692760800000|2023-08-23 03:20:00|2170.8|2164.8|2170|2164|2170.8|2164.8|2169.5|2163.5|9
1692761100000|2023-08-23 03:25:00|2169.8|2163.8|2168.8|2162.8|2169.8|2163.8|2168.5|2162.5|14
1692761700000|2023-08-23 03:35:00|2168.5|2162.5|2169.3|2163.3|2169.3|2163.3|2168.5|2162.5|3
1692762000000|2023-08-23 03:40:00|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1692762300000|2023-08-23 03:45:00|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|1
1692762600000|2023-08-23 03:50:00|2168|2162|2168.3|2162.3|2168.5|2162.5|2168|2162|4
1692763200000|2023-08-23 04:00:00|2168|2162|2167.5|2161.5|2168|2162|2167.5|2161.5|2
1692764100000|2023-08-23 04:15:00|2168|2162|2168|2162|2168|2162|2168|2162|1
1692764400000|2023-08-23 04:20:00|2167.8|2161.8|2168|2162|2168|2162|2167.8|2161.8|2
1692764700000|2023-08-23 04:25:00|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|1
1692765000000|2023-08-23 04:30:00|2168|2162|2168|2162|2168.3|2162.3|2168|2162|3
1692765300000|2023-08-23 04:35:00|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|2167.5|2161.5|3
1692765600000|2023-08-23 04:40:00|2168|2162|2168|2162|2168|2162|2168|2162|1
1692765900000|2023-08-23 04:45:00|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|1
1692766200000|2023-08-23 04:50:00|2168.8|2162.8|2168.3|2162.3|2168.8|2162.8|2168.3|2162.3|2
1692766800000|2023-08-23 05:00:00|2168|2162|2166.8|2160.8|2168|2162|2166.8|2160.8|5
1692767100000|2023-08-23 05:05:00|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|1
1692767400000|2023-08-23 05:10:00|2166.3|2160.3|2166|2160|2166.3|2160.3|2166|2160|4
1692767700000|2023-08-23 05:15:00|2165.8|2159.8|2164.8|2158.8|2165.8|2159.8|2163.8|2157.8|10
1692768000000|2023-08-23 05:20:00|2164.5|2158.5|2162.8|2156.8|2164.5|2158.5|2162.8|2156.8|7
1692768300000|2023-08-23 05:25:00|2162.5|2156.5|2163|2157|2163.3|2157.3|2161.8|2155.8|13
1692768600000|2023-08-23 05:30:00|2163.3|2157.3|2167.5|2161.5|2168.4|2162.4|2163.3|2157.3|30
1692768900000|2023-08-23 05:35:00|2167.8|2161.8|2168.3|2162.3|2168.8|2162.8|2167.8|2161.8|19
1692769200000|2023-08-23 05:40:00|2168.5|2162.5|2170.8|2164.8|2171.5|2165.5|2168.3|2162.3|16
1692769500000|2023-08-23 05:45:00|2170.3|2164.3|2170.5|2164.5|2170.8|2164.8|2169.8|2163.8|20
1692769800000|2023-08-23 05:50:00|2170.8|2164.8|2168.8|2162.8|2171|2165|2168.8|2162.8|35
1692770100000|2023-08-23 05:55:00|2169|2163|2170|2164|2170.3|2164.3|2168.5|2162.5|26
1692770400000|2023-08-23 06:00:00|2169.8|2163.8|2170|2164|2170.3|2164.3|2169.5|2163.5|7
1692770700000|2023-08-23 06:05:00|2169.8|2163.8|2170.5|2164.5|2171.3|2165.3|2169.5|2163.5|8
1692771000000|2023-08-23 06:10:00|2170.3|2164.3|2172|2166|2172.3|2166.3|2170.3|2164.3|11
1692771300000|2023-08-23 06:15:00|2171.8|2165.8|2173.3|2167.3|2173.8|2167.8|2171.3|2165.3|20
1692771600000|2023-08-23 06:20:00|2173|2167|2173.5|2167.5|2173.5|2167.5|2172.8|2166.8|16
1692771900000|2023-08-23 06:25:00|2173.8|2167.8|2174.5|2168.5|2175.3|2169.3|2173.8|2167.8|61
1692772200000|2023-08-23 06:30:00|2174|2168|2173.3|2167.3|2174|2168|2173.3|2167.3|10
1692772500000|2023-08-23 06:35:00|2171.5|2165.5|2173.5|2167.5|2173.8|2167.8|2171.5|2165.5|26
1692772800000|2023-08-23 06:40:00|2173.8|2167.8|2174.5|2168.5|2174.5|2168.5|2173.3|2167.3|22
1692773100000|2023-08-23 06:45:00|2173.3|2167.3|2173.3|2167.3|2174.5|2168.5|2172.8|2166.8|15
1692773400000|2023-08-23 06:50:00|2173|2167|2172.3|2166.3|2173|2167|2171|2165|17
1692773700000|2023-08-23 06:55:00|2172.4|2166.4|2173.4|2167.4|2173.6|2167.6|2172.4|2166.4|13
1692774000000|2023-08-23 07:00:00|2173.6|2167.6|2164.6|2158.6|2174.6|2168.6|2164.4|2158.4|64
1692774300000|2023-08-23 07:05:00|2164.9|2158.9|2165.6|2159.6|2167.1|2161.1|2164.4|2158.4|38
1692774600000|2023-08-23 07:10:00|2166.1|2160.1|2167.4|2161.4|2168.9|2162.9|2164.6|2158.6|35
1692774900000|2023-08-23 07:15:00|2167.6|2161.6|2168.1|2162.1|2169.4|2163.4|2166.9|2160.9|30
1692775200000|2023-08-23 07:20:00|2168.4|2162.4|2169.1|2163.1|2169.1|2163.1|2167.9|2161.9|32
1692775500000|2023-08-23 07:25:00|2169.4|2163.4|2170.4|2164.4|2170.9|2164.9|2169.1|2163.1|26
1692775800000|2023-08-23 07:30:00|2169.9|2163.9|2168.4|2162.4|2169.9|2163.9|2167.1|2161.1|53
1692776100000|2023-08-23 07:35:00|2168.1|2162.1|2170.6|2164.6|2172.1|2166.1|2167.6|2161.6|34
1692776400000|2023-08-23 07:40:00|2170.4|2164.4|2170.4|2164.4|2170.9|2164.9|2170.1|2164.1|11
1692776700000|2023-08-23 07:45:00|2170.1|2164.1|2163.1|2157.1|2170.4|2164.4|2163.1|2157.1|43
1692777000000|2023-08-23 07:50:00|2162.9|2156.9|2159.4|2153.4|2162.9|2156.9|2158.6|2152.6|40
1692777300000|2023-08-23 07:55:00|2159.1|2153.1|2159.9|2153.9|2160.4|2154.4|2159.1|2153.1|12
1692777600000|2023-08-23 08:00:00|2160.1|2154.1|2162.9|2156.9|2162.9|2156.9|2160.1|2154.1|11
1692777900000|2023-08-23 08:05:00|2163.1|2157.1|2165.1|2159.1|2165.6|2159.6|2163.1|2157.1|10
1692778200000|2023-08-23 08:10:00|2165.4|2159.4|2164.1|2158.1|2166.6|2160.6|2163.9|2157.9|38
1692778500000|2023-08-23 08:15:00|2164.6|2158.6|2162.4|2156.4|2164.9|2158.9|2159.4|2153.4|42
1692778800000|2023-08-23 08:20:00|2162.6|2156.6|2162.6|2156.6|2165.4|2159.4|2162.6|2156.6|18
1692779100000|2023-08-23 08:25:00|2162.4|2156.4|2161.9|2155.9|2162.9|2156.9|2161.9|2155.9|11
1692779400000|2023-08-23 08:30:00|2161.4|2155.4|2161.4|2155.4|2161.6|2155.6|2160.6|2154.6|11
1692779700000|2023-08-23 08:35:00|2161.6|2155.6|2164.4|2158.4|2164.4|2158.4|2161.6|2155.6|8
1692780000000|2023-08-23 08:40:00|2164.6|2158.6|2165.1|2159.1|2166.6|2160.6|2164.6|2158.6|13
1692780300000|2023-08-23 08:45:00|2164.9|2158.9|2165.1|2159.1|2166.1|2160.1|2164.9|2158.9|8
1692780600000|2023-08-23 08:50:00|2165.4|2159.4|2169.4|2163.4|2169.4|2163.4|2165.4|2159.4|19
1692780900000|2023-08-23 08:55:00|2169.6|2163.6|2168.9|2162.9|2169.6|2163.6|2167.9|2161.9|31
1692781200000|2023-08-23 09:00:00|2169.1|2163.1|2169.9|2163.9|2169.9|2163.9|2167.9|2161.9|22
1692781500000|2023-08-23 09:05:00|2170.1|2164.1|2171.9|2165.9|2173.6|2167.6|2170.1|2164.1|27
1692781800000|2023-08-23 09:10:00|2172.1|2166.1|2172.1|2166.1|2173.4|2167.4|2171.4|2165.4|19
1692782100000|2023-08-23 09:15:00|2171.9|2165.9|2172.4|2166.4|2172.4|2166.4|2170.9|2164.9|16
1692782400000|2023-08-23 09:20:00|2172.1|2166.1|2174.6|2168.6|2174.6|2168.6|2172.1|2166.1|15
1692782700000|2023-08-23 09:25:00|2174.9|2168.9|2174.4|2168.4|2175.1|2169.1|2174.1|2168.1|19
1692783000000|2023-08-23 09:30:00|2174.6|2168.6|2174.4|2168.4|2174.9|2168.9|2173.6|2167.6|14
1692783300000|2023-08-23 09:35:00|2174.6|2168.6|2176.1|2170.1|2176.1|2170.1|2173.6|2167.6|21
1692783600000|2023-08-23 09:40:00|2176.4|2170.4|2174.1|2168.1|2176.6|2170.6|2173.4|2167.4|19
1692783900000|2023-08-23 09:45:00|2174.4|2168.4|2175.6|2169.6|2175.6|2169.6|2173.9|2167.9|10
1692784200000|2023-08-23 09:50:00|2176.1|2170.1|2176.1|2170.1|2176.9|2170.9|2174.9|2168.9|23
1692784500000|2023-08-23 09:55:00|2176.4|2170.4|2176.9|2170.9|2177.4|2171.4|2176.1|2170.1|19
1692784800000|2023-08-23 10:00:00|2176.6|2170.6|2178.1|2172.1|2178.4|2172.4|2176.6|2170.6|19
1692785100000|2023-08-23 10:05:00|2176.9|2170.9|2178.6|2172.6|2179.1|2173.1|2176.6|2170.6|12
1692785400000|2023-08-23 10:10:00|2179.1|2173.1|2179.6|2173.6|2179.9|2173.9|2178.1|2172.1|28
1692785700000|2023-08-23 10:15:00|2179.4|2173.4|2179.6|2173.6|2179.6|2173.6|2178.6|2172.6|11
1692786000000|2023-08-23 10:20:00|2179.9|2173.9|2179.1|2173.1|2179.9|2173.9|2178.9|2172.9|12
1692786300000|2023-08-23 10:25:00|2179.4|2173.4|2177.4|2171.4|2179.4|2173.4|2176.4|2170.4|27
1692786600000|2023-08-23 10:30:00|2177.1|2171.1|2177.6|2171.6|2177.6|2171.6|2173.1|2167.1|37
1692786900000|2023-08-23 10:35:00|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2176.1|2170.1|12
1692787200000|2023-08-23 10:40:00|2176.6|2170.6|2177.4|2171.4|2177.4|2171.4|2176.6|2170.6|8
1692787500000|2023-08-23 10:45:00|2177.6|2171.6|2177.4|2171.4|2178.1|2172.1|2176.4|2170.4|19
1692787800000|2023-08-23 10:50:00|2176.9|2170.9|2178.4|2172.4|2179.4|2173.4|2176.9|2170.9|18
1692788100000|2023-08-23 10:55:00|2178.6|2172.6|2178.9|2172.9|2179.6|2173.6|2176.9|2170.9|39
1692788400000|2023-08-23 11:00:00|2179.1|2173.1|2172.1|2166.1|2179.4|2173.4|2172.1|2166.1|46
1692788700000|2023-08-23 11:05:00|2172.4|2166.4|2175.4|2169.4|2175.4|2169.4|2171.9|2165.9|44
1692789000000|2023-08-23 11:10:00|2175.6|2169.6|2177.9|2171.9|2177.9|2171.9|2175.1|2169.1|34
1692789300000|2023-08-23 11:15:00|2177.6|2171.6|2178.9|2172.9|2179.1|2173.1|2177.4|2171.4|29
1692789600000|2023-08-23 11:20:00|2178.6|2172.6|2179.4|2173.4|2179.6|2173.6|2178.1|2172.1|14
1692789900000|2023-08-23 11:25:00|2179.6|2173.6|2179.4|2173.4|2179.6|2173.6|2177.4|2171.4|22
1692790200000|2023-08-23 11:30:00|2179.6|2173.6|2178.6|2172.6|2179.9|2173.9|2177.4|2171.4|28
1692790500000|2023-08-23 11:35:00|2179.1|2173.1|2179.6|2173.6|2179.6|2173.6|2178.6|2172.6|10
1692790800000|2023-08-23 11:40:00|2179.4|2173.4|2179.4|2173.4|2180.4|2174.4|2178.9|2172.9|24
1692791100000|2023-08-23 11:45:00|2179.6|2173.6|2179.9|2173.9|2181.1|2175.1|2179.6|2173.6|37
1692791400000|2023-08-23 11:50:00|2179.6|2173.6|2174.5|2168.5|2179.6|2173.6|2173.5|2167.5|49
1692791700000|2023-08-23 11:55:00|2174.4|2168.4|2175.1|2169.1|2175.4|2169.4|2174.1|2168.1|14
1692792000000|2023-08-23 12:00:00|2174.9|2168.9|2175.1|2169.1|2176.1|2170.1|2174.6|2168.6|20
1692792300000|2023-08-23 12:05:00|2175.4|2169.4|2175.9|2169.9|2175.9|2169.9|2174.9|2168.9|7
1692792600000|2023-08-23 12:10:00|2176.1|2170.1|2174.4|2168.4|2177.1|2171.1|2174.4|2168.4|22
1692792900000|2023-08-23 12:15:00|2173.9|2167.9|2171.3|2165.3|2174.4|2168.4|2169|2163|24
1692793200000|2023-08-23 12:20:00|2171.4|2165.4|2169.1|2163.1|2172.9|2166.9|2169.1|2163.1|31
1692793500000|2023-08-23 12:25:00|2168.9|2162.9|2172.9|2166.9|2172.9|2166.9|2168.9|2162.9|24
1692793800000|2023-08-23 12:30:00|2173.1|2167.1|2173.9|2167.9|2174.1|2168.1|2171.6|2165.6|23
1692794100000|2023-08-23 12:35:00|2174.1|2168.1|2171.6|2165.6|2175.1|2169.1|2171.4|2165.4|23
1692794400000|2023-08-23 12:40:00|2172.4|2166.4|2173.6|2167.6|2173.6|2167.6|2172.4|2166.4|6
1692794700000|2023-08-23 12:45:00|2173.9|2167.9|2171.4|2165.4|2173.9|2167.9|2171.1|2165.1|19
1692795000000|2023-08-23 12:50:00|2171.6|2165.6|2174.1|2168.1|2175.1|2169.1|2171.6|2165.6|33
1692795300000|2023-08-23 12:55:00|2174.4|2168.4|2172.6|2166.6|2174.4|2168.4|2170.4|2164.4|38
1692795600000|2023-08-23 13:00:00|2172.4|2166.4|2174.9|2168.9|2178.4|2172.4|2172.4|2166.4|88
1692795900000|2023-08-23 13:05:00|2175.1|2169.1|2181.6|2175.6|2182.4|2176.4|2174.9|2168.9|95
1692796200000|2023-08-23 13:10:00|2181.4|2175.4|2179.6|2173.6|2181.4|2175.4|2174.5|2168.5|104
1692796500000|2023-08-23 13:15:00|2179.9|2173.9|2181.1|2175.1|2182.4|2176.4|2179.4|2173.4|38
1692796800000|2023-08-23 13:20:00|2181.4|2175.4|2180.4|2174.4|2182.4|2176.4|2180.4|2174.4|28
1692797100000|2023-08-23 13:25:00|2180.1|2174.1|2180.6|2174.6|2180.9|2174.9|2179.4|2173.4|15
1692797400000|2023-08-23 13:30:00|2180.9|2174.9|2179.6|2173.6|2180.9|2174.9|2177.6|2171.6|45
1692797700000|2023-08-23 13:35:00|2179.4|2173.4|2178.8|2172.8|2180.6|2174.6|2178.1|2172.1|70
1692798000000|2023-08-23 13:40:00|2179.5|2173.5|2180.1|2174.1|2181.1|2175.1|2179|2173|30
1692798300000|2023-08-23 13:45:00|2180.4|2174.4|2180.6|2174.6|2181.9|2175.9|2180.4|2174.4|35
1692798600000|2023-08-23 13:50:00|2180.4|2174.4|2181.6|2175.6|2182.1|2176.1|2180.4|2174.4|30
1692798900000|2023-08-23 13:55:00|2181.9|2175.9|2183.9|2177.9|2184.4|2178.4|2181.9|2175.9|27
1692799200000|2023-08-23 14:00:00|2183.6|2177.6|2182.4|2176.4|2183.6|2177.6|2180.6|2174.6|37
1692799500000|2023-08-23 14:05:00|2182.6|2176.6|2182.9|2176.9|2184.4|2178.4|2181.9|2175.9|35
1692799800000|2023-08-23 14:10:00|2183.1|2177.1|2183.4|2177.4|2183.9|2177.9|2183.1|2177.1|14
1692800100000|2023-08-23 14:15:00|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2182.1|2176.1|20
1692800400000|2023-08-23 14:20:00|2183.4|2177.4|2180.6|2174.6|2183.6|2177.6|2180.4|2174.4|61
1692800700000|2023-08-23 14:25:00|2180.9|2174.9|2181.9|2175.9|2182.1|2176.1|2180.4|2174.4|52
1692801000000|2023-08-23 14:30:00|2182.1|2176.1|2181.9|2175.9|2182.4|2176.4|2181.4|2175.4|20
1692801300000|2023-08-23 14:35:00|2182.1|2176.1|2181.6|2175.6|2182.4|2176.4|2180.9|2174.9|35
1692801600000|2023-08-23 14:40:00|2181.9|2175.9|2182.4|2176.4|2182.6|2176.6|2181.9|2175.9|11
1692801900000|2023-08-23 14:45:00|2182.1|2176.1|2185.6|2179.6|2185.6|2179.6|2182.1|2176.1|21
1692802200000|2023-08-23 14:50:00|2185.4|2179.4|2185.6|2179.6|2185.9|2179.9|2184.1|2178.1|22
1692802500000|2023-08-23 14:55:00|2185.9|2179.9|2186.4|2180.4|2187.6|2181.6|2185.9|2179.9|21
1692802800000|2023-08-23 15:00:00|2186.6|2180.6|2186.9|2180.9|2187.6|2181.6|2185.4|2179.4|26
1692803100000|2023-08-23 15:05:00|2187.6|2181.6|2187.1|2181.1|2187.6|2181.6|2186.4|2180.4|14
1692803400000|2023-08-23 15:10:00|2187.4|2181.4|2191.6|2185.6|2192.6|2186.6|2187.4|2181.4|34
1692803700000|2023-08-23 15:15:00|2191.9|2185.9|2188.6|2182.6|2192.1|2186.1|2188.4|2182.4|58
1692804000000|2023-08-23 15:20:00|2188.9|2182.9|2189.6|2183.6|2190.4|2184.4|2188.9|2182.9|18
1692804300000|2023-08-23 15:25:00|2190.1|2184.1|2188.4|2182.4|2190.1|2184.1|2188.4|2182.4|13
1692804600000|2023-08-23 15:30:00|2188.6|2182.6|2188.6|2182.6|2189.6|2183.6|2188.4|2182.4|13
1692804900000|2023-08-23 15:35:00|2188.9|2182.9|2190.4|2184.4|2190.6|2184.6|2188.9|2182.9|32
1692805200000|2023-08-23 15:40:00|2190.6|2184.6|2190.1|2184.1|2191.1|2185.1|2189.1|2183.1|35
1692805500000|2023-08-23 15:45:00|2190.4|2184.4|2189.9|2183.9|2191.1|2185.1|2189.6|2183.6|14
1692805800000|2023-08-23 15:50:00|2190.4|2184.4|2189.6|2183.6|2190.6|2184.6|2189.6|2183.6|7
1692806100000|2023-08-23 15:55:00|2190.1|2184.1|2190.1|2184.1|2190.4|2184.4|2190.1|2184.1|3
1692806400000|2023-08-23 16:00:00|2190.4|2184.4|2189.9|2183.9|2190.4|2184.4|2189.6|2183.6|6
1692807000000|2023-08-23 16:10:00|2190.1|2184.1|2190.6|2184.6|2190.6|2184.6|2190.1|2184.1|3
1692807300000|2023-08-23 16:15:00|2190.9|2184.9|2190.4|2184.4|2190.9|2184.9|2190.4|2184.4|7
1692807600000|2023-08-23 16:20:00|2190.1|2184.1|2189.9|2183.9|2190.1|2184.1|2189.9|2183.9|2
1692807900000|2023-08-23 16:25:00|2189.6|2183.6|2190.1|2184.1|2190.1|2184.1|2189.6|2183.6|4
1692808200000|2023-08-23 16:30:00|2189.9|2183.9|2190.1|2184.1|2190.1|2184.1|2189.9|2183.9|2
1692808800000|2023-08-23 16:40:00|2189.9|2183.9|2190.6|2184.6|2190.6|2184.6|2189.6|2183.6|8
1692809100000|2023-08-23 16:45:00|2190.4|2184.4|2190.6|2184.6|2190.6|2184.6|2190.1|2184.1|4
1692809400000|2023-08-23 16:50:00|2191.1|2185.1|2191.1|2185.1|2191.4|2185.4|2191.1|2185.1|3
1692809700000|2023-08-23 16:55:00|2191.8|2185.8|2191.4|2185.4|2192.1|2186.1|2191.4|2185.4|19
1692810000000|2023-08-23 17:00:00|2191.6|2185.6|2191.5|2185.5|2191.6|2185.6|2191.4|2185.4|5
1692810300000|2023-08-23 17:05:00|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1692810600000|2023-08-23 17:10:00|2191.6|2185.6|2191.6|2185.6|2192.3|2186.3|2191.4|2185.4|8
1692810900000|2023-08-23 17:15:00|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1692811800000|2023-08-23 17:30:00|2191.8|2185.8|2192|2186|2192|2186|2191.8|2185.8|2
1692812100000|2023-08-23 17:35:00|2191.9|2185.9|2192|2186|2192|2186|2191.8|2185.8|3
1692812400000|2023-08-23 17:40:00|2191.8|2185.8|2192|2186|2192.3|2186.3|2191.8|2185.8|9
1692812700000|2023-08-23 17:45:00|2191.9|2185.9|2191.9|2185.9|2192|2186|2191.9|2185.9|3
1692813000000|2023-08-23 17:50:00|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1692813300000|2023-08-23 17:55:00|2198.8|2180|2198|2179.3|2198.8|2180|2197.3|2178.5|4
1692835200000|2023-08-24 00:00:00|2189.5|2183.5|2189.8|2183.8|2189.8|2183.8|2189.5|2183.5|2
1692836100000|2023-08-24 00:15:00|2189.5|2183.5|2189.4|2183.4|2189.5|2183.5|2189.3|2183.3|5
1692836400000|2023-08-24 00:20:00|2189.5|2183.5|2190|2184|2190|2184|2189.5|2183.5|3
1692837000000|2023-08-24 00:30:00|2189.8|2183.8|2189.9|2183.9|2190.3|2184.3|2189.8|2183.8|3
1692837300000|2023-08-24 00:35:00|2190|2184|2190|2184|2190|2184|2190|2184|1
1692837600000|2023-08-24 00:40:00|2189.8|2183.8|2189.4|2183.4|2189.8|2183.8|2189.4|2183.4|2
1692837900000|2023-08-24 00:45:00|2189.5|2183.5|2189.3|2183.3|2189.6|2183.6|2189.3|2183.3|4
1692838800000|2023-08-24 01:00:00|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.3|2183.3|5
1692839100000|2023-08-24 01:05:00|2189.3|2183.3|2189.5|2183.5|2189.5|2183.5|2189.3|2183.3|2
1692839400000|2023-08-24 01:10:00|2189.3|2183.3|2189|2183|2189.5|2183.5|2189|2183|8
1692839700000|2023-08-24 01:15:00|2189.3|2183.3|2189|2183|2189.3|2183.3|2189|2183|2
1692840000000|2023-08-24 01:20:00|2189.3|2183.3|2187.9|2181.9|2189.3|2183.3|2186.9|2180.9|26
1692840300000|2023-08-24 01:25:00|2187.6|2181.6|2186.4|2180.4|2187.9|2181.9|2185.9|2179.9|55
1692840600000|2023-08-24 01:30:00|2187.4|2181.4|2186.3|2180.3|2187.5|2181.5|2185.9|2179.9|19
1692840900000|2023-08-24 01:35:00|2186|2180|2185.3|2179.3|2186.3|2180.3|2184.5|2178.5|37
1692841200000|2023-08-24 01:40:00|2185.5|2179.5|2179.3|2173.3|2185.5|2179.5|2179|2173|102
1692841500000|2023-08-24 01:45:00|2179|2173|2182.5|2176.5|2182.5|2176.5|2177.8|2171.8|44
1692841800000|2023-08-24 01:50:00|2182.8|2176.8|2182.8|2176.8|2183.3|2177.3|2182.8|2176.8|8
1692842100000|2023-08-24 01:55:00|2182.5|2176.5|2179.5|2173.5|2182.5|2176.5|2179.5|2173.5|18
1692842400000|2023-08-24 02:00:00|2179.3|2173.3|2178|2172|2180|2174|2178|2172|28
1692842700000|2023-08-24 02:05:00|2177.5|2171.5|2180.3|2174.3|2180.3|2174.3|2176.5|2170.5|21
1692843000000|2023-08-24 02:10:00|2180|2174|2179.3|2173.3|2181.5|2175.5|2179|2173|27
1692843300000|2023-08-24 02:15:00|2179|2173|2179.3|2173.3|2179.8|2173.8|2179|2173|4
1692843600000|2023-08-24 02:20:00|2179|2173|2179.3|2173.3|2179.3|2173.3|2179|2173|2
1692843900000|2023-08-24 02:25:00|2179.5|2173.5|2179.3|2173.3|2179.5|2173.5|2179.3|2173.3|2
1692844200000|2023-08-24 02:30:00|2179|2173|2178.3|2172.3|2179.3|2173.3|2176.3|2170.3|40
1692844500000|2023-08-24 02:35:00|2178|2172|2177.8|2171.8|2178|2172|2177.3|2171.3|3
1692844800000|2023-08-24 02:40:00|2178|2172|2179.3|2173.3|2179.3|2173.3|2178|2172|4
1692845100000|2023-08-24 02:45:00|2179.8|2173.8|2180.5|2174.5|2182.3|2176.3|2179.8|2173.8|19
1692845400000|2023-08-24 02:50:00|2180.3|2174.3|2180|2174|2180.3|2174.3|2179.8|2173.8|3
1692845700000|2023-08-24 02:55:00|2179.8|2173.8|2180.8|2174.8|2181|2175|2179.8|2173.8|10
1692846000000|2023-08-24 03:00:00|2180.5|2174.5|2181.3|2175.3|2181.8|2175.8|2179.8|2173.8|27
1692846300000|2023-08-24 03:05:00|2181.5|2175.5|2181.3|2175.3|2181.5|2175.5|2180.8|2174.8|15
1692846600000|2023-08-24 03:10:00|2180.3|2174.3|2180|2174|2181.3|2175.3|2179.3|2173.3|21
1692846900000|2023-08-24 03:15:00|2180.3|2174.3|2181.8|2175.8|2182|2176|2180.3|2174.3|8
1692847200000|2023-08-24 03:20:00|2182|2176|2182.3|2176.3|2182.3|2176.3|2182|2176|2
1692847500000|2023-08-24 03:25:00|2182.5|2176.5|2183.3|2177.3|2183.5|2177.5|2182.5|2176.5|5
1692847800000|2023-08-24 03:30:00|2183|2177|2183|2177|2183|2177|2183|2177|1
1692849900000|2023-08-24 04:05:00|2183.3|2177.3|2183|2177|2183.3|2177.3|2183|2177|2
1692850200000|2023-08-24 04:10:00|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1692850500000|2023-08-24 04:15:00|2183|2177|2183|2177|2183|2177|2183|2177|1
1692850800000|2023-08-24 04:20:00|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1692851100000|2023-08-24 04:25:00|2184|2178|2184.8|2178.8|2184.8|2178.8|2184|2178|4
1692851400000|2023-08-24 04:30:00|2184.5|2178.5|2184.3|2178.3|2184.5|2178.5|2184.3|2178.3|2
1692852000000|2023-08-24 04:40:00|2184.5|2178.5|2184.3|2178.3|2184.5|2178.5|2184.3|2178.3|2
1692853200000|2023-08-24 05:00:00|2184.5|2178.5|2185.8|2179.8|2185.8|2179.8|2184.5|2178.5|6
1692853800000|2023-08-24 05:10:00|2185.5|2179.5|2185.8|2179.8|2185.8|2179.8|2185.5|2179.5|2
1692854700000|2023-08-24 05:25:00|2185.5|2179.5|2185.3|2179.3|2185.5|2179.5|2185.3|2179.3|2
1692855000000|2023-08-24 05:30:00|2185.5|2179.5|2184.3|2178.3|2185.5|2179.5|2184.3|2178.3|9
1692855300000|2023-08-24 05:35:00|2184.8|2178.8|2186.3|2180.3|2187.3|2181.3|2184.8|2178.8|18
1692855600000|2023-08-24 05:40:00|2186.5|2180.5|2183.8|2177.8|2186.5|2180.5|2183|2177|44
1692855900000|2023-08-24 05:45:00|2183.5|2177.5|2183.8|2177.8|2184.3|2178.3|2183.3|2177.3|19
1692856200000|2023-08-24 05:50:00|2183.5|2177.5|2183.5|2177.5|2185|2179|2183|2177|25
1692856500000|2023-08-24 05:55:00|2184|2178|2183|2177|2184.8|2178.8|2182.5|2176.5|24
1692856800000|2023-08-24 06:00:00|2181.8|2175.8|2182.8|2176.8|2183.5|2177.5|2181.8|2175.8|17
1692857100000|2023-08-24 06:05:00|2182.5|2176.5|2182.8|2176.8|2182.8|2176.8|2182|2176|5
1692857400000|2023-08-24 06:10:00|2183|2177|2183.8|2177.8|2184|2178|2182.8|2176.8|11
1692857700000|2023-08-24 06:15:00|2184|2178|2183.3|2177.3|2184|2178|2183|2177|6
1692858000000|2023-08-24 06:20:00|2183|2177|2181.3|2175.3|2183.3|2177.3|2181.3|2175.3|8
1692858300000|2023-08-24 06:25:00|2181.5|2175.5|2179.5|2173.5|2181.5|2175.5|2179.5|2173.5|12
1692858600000|2023-08-24 06:30:00|2179.3|2173.3|2181|2175|2181|2175|2177.5|2171.5|34
1692858900000|2023-08-24 06:35:00|2179.5|2173.5|2177.3|2171.3|2179.8|2173.8|2176.8|2170.8|48
1692859200000|2023-08-24 06:40:00|2177.5|2171.5|2178.5|2172.5|2180.8|2174.8|2177.3|2171.3|28
1692859500000|2023-08-24 06:45:00|2178.3|2172.3|2177.8|2171.8|2179.3|2173.3|2176.5|2170.5|26
1692859800000|2023-08-24 06:50:00|2177.5|2171.5|2174.5|2168.5|2177.5|2171.5|2173.5|2167.5|27
1692860100000|2023-08-24 06:55:00|2174.3|2168.3|2175.9|2169.9|2176.4|2170.4|2173|2167|39
1692860400000|2023-08-24 07:00:00|2174.9|2168.9|2182.6|2176.6|2183.6|2177.6|2173.1|2167.1|51
1692860700000|2023-08-24 07:05:00|2182.9|2176.9|2179.9|2173.9|2183.9|2177.9|2179.6|2173.6|20
1692861000000|2023-08-24 07:10:00|2179.6|2173.6|2182.6|2176.6|2184.1|2178.1|2179.4|2173.4|50
1692861300000|2023-08-24 07:15:00|2182.9|2176.9|2184.9|2178.9|2185.1|2179.1|2182.9|2176.9|39
1692861600000|2023-08-24 07:20:00|2183.9|2177.9|2186.9|2180.9|2187.4|2181.4|2183.9|2177.9|23
1692861900000|2023-08-24 07:25:00|2187.1|2181.1|2188.1|2182.1|2189.1|2183.1|2187.1|2181.1|25
1692862200000|2023-08-24 07:30:00|2188.4|2182.4|2187.1|2181.1|2188.4|2182.4|2186.6|2180.6|22
1692862500000|2023-08-24 07:35:00|2187.4|2181.4|2185.6|2179.6|2187.6|2181.6|2185.4|2179.4|15
1692862800000|2023-08-24 07:40:00|2185.9|2179.9|2183.1|2177.1|2186.6|2180.6|2180.6|2174.6|33
1692863100000|2023-08-24 07:45:00|2183.4|2177.4|2184.4|2178.4|2185.1|2179.1|2183.4|2177.4|22
1692863400000|2023-08-24 07:50:00|2184.1|2178.1|2184.4|2178.4|2185.4|2179.4|2184.1|2178.1|15
1692863700000|2023-08-24 07:55:00|2184.6|2178.6|2182.1|2176.1|2184.6|2178.6|2182.1|2176.1|17
1692864000000|2023-08-24 08:00:00|2182.4|2176.4|2187.1|2181.1|2187.1|2181.1|2182.4|2176.4|27
1692864300000|2023-08-24 08:05:00|2186.4|2180.4|2186.9|2180.9|2187.9|2181.9|2185.9|2179.9|19
1692864600000|2023-08-24 08:10:00|2186.6|2180.6|2190.1|2184.1|2190.1|2184.1|2186.6|2180.6|26
1692864900000|2023-08-24 08:15:00|2190.4|2184.4|2190.9|2184.9|2192.4|2186.4|2188.9|2182.9|61
1692865200000|2023-08-24 08:20:00|2191.1|2185.1|2191.6|2185.6|2191.9|2185.9|2190.4|2184.4|14
1692865500000|2023-08-24 08:25:00|2191.9|2185.9|2191.1|2185.1|2191.9|2185.9|2190.4|2184.4|19
1692865800000|2023-08-24 08:30:00|2190.9|2184.9|2190.9|2184.9|2191.4|2185.4|2190.9|2184.9|15
1692866100000|2023-08-24 08:35:00|2190.4|2184.4|2191.1|2185.1|2191.1|2185.1|2189.6|2183.6|24
1692866400000|2023-08-24 08:40:00|2190.9|2184.9|2190.6|2184.6|2190.9|2184.9|2190.4|2184.4|7
1692866700000|2023-08-24 08:45:00|2190.9|2184.9|2191.6|2185.6|2192.1|2186.1|2190.1|2184.1|15
1692867000000|2023-08-24 08:50:00|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.4|2185.4|5
1692867300000|2023-08-24 08:55:00|2192.1|2186.1|2191.9|2185.9|2192.1|2186.1|2191.9|2185.9|2
1692867600000|2023-08-24 09:00:00|2192.1|2186.1|2191.1|2185.1|2192.1|2186.1|2190.9|2184.9|8
1692867900000|2023-08-24 09:05:00|2190.9|2184.9|2190.6|2184.6|2191.1|2185.1|2190.6|2184.6|8
1692868200000|2023-08-24 09:10:00|2190.4|2184.4|2190.6|2184.6|2190.6|2184.6|2189.1|2183.1|9
1692868500000|2023-08-24 09:15:00|2190.1|2184.1|2189.6|2183.6|2190.1|2184.1|2189.1|2183.1|7
1692868800000|2023-08-24 09:20:00|2189.4|2183.4|2186.4|2180.4|2189.4|2183.4|2186.4|2180.4|22
1692869100000|2023-08-24 09:25:00|2186.6|2180.6|2189.1|2183.1|2189.1|2183.1|2186.6|2180.6|20
1692869400000|2023-08-24 09:30:00|2189.4|2183.4|2189.9|2183.9|2190.6|2184.6|2189.4|2183.4|19
1692869700000|2023-08-24 09:35:00|2189.6|2183.6|2188.6|2182.6|2189.6|2183.6|2187.6|2181.6|13
1692870000000|2023-08-24 09:40:00|2188.4|2182.4|2188.4|2182.4|2188.6|2182.6|2186.6|2180.6|22
1692870300000|2023-08-24 09:45:00|2188.6|2182.6|2188.1|2182.1|2189.4|2183.4|2187.4|2181.4|20
1692870600000|2023-08-24 09:50:00|2188.4|2182.4|2188.6|2182.6|2189.4|2183.4|2187.9|2181.9|19
1692870900000|2023-08-24 09:55:00|2188.1|2182.1|2188.9|2182.9|2188.9|2182.9|2187.9|2181.9|9
1692871200000|2023-08-24 10:00:00|2188.6|2182.6|2189.6|2183.6|2190.1|2184.1|2188.6|2182.6|20
1692871500000|2023-08-24 10:05:00|2189.4|2183.4|2190.1|2184.1|2190.1|2184.1|2189.4|2183.4|4
1692871800000|2023-08-24 10:10:00|2190.4|2184.4|2190.4|2184.4|2190.6|2184.6|2189.9|2183.9|9
1692872100000|2023-08-24 10:15:00|2190.6|2184.6|2190.1|2184.1|2190.6|2184.6|2189.9|2183.9|5
1692872400000|2023-08-24 10:20:00|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1692872700000|2023-08-24 10:25:00|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1692873000000|2023-08-24 10:30:00|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.1|2184.1|3
1692873300000|2023-08-24 10:35:00|2190.1|2184.1|2189.6|2183.6|2190.1|2184.1|2188.9|2182.9|9
1692873600000|2023-08-24 10:40:00|2189.4|2183.4|2189.1|2183.1|2189.4|2183.4|2188.9|2182.9|10
1692873900000|2023-08-24 10:45:00|2189.4|2183.4|2189.1|2183.1|2189.4|2183.4|2189.1|2183.1|2
1692874200000|2023-08-24 10:50:00|2189.4|2183.4|2187.1|2181.1|2189.6|2183.6|2187.1|2181.1|12
1692874500000|2023-08-24 10:55:00|2186.9|2180.9|2186.1|2180.1|2186.9|2180.9|2185.9|2179.9|14
1692874800000|2023-08-24 11:00:00|2185.9|2179.9|2185.1|2179.1|2186.6|2180.6|2185.1|2179.1|12
1692875100000|2023-08-24 11:05:00|2185.4|2179.4|2185.4|2179.4|2187.1|2181.1|2183.6|2177.6|23
1692875400000|2023-08-24 11:10:00|2185.6|2179.6|2186.1|2180.1|2186.6|2180.6|2185.6|2179.6|12
1692875700000|2023-08-24 11:15:00|2186.4|2180.4|2187.9|2181.9|2187.9|2181.9|2186.4|2180.4|9
1692876000000|2023-08-24 11:20:00|2187.6|2181.6|2185.1|2179.1|2187.6|2181.6|2184.9|2178.9|13
1692876300000|2023-08-24 11:25:00|2184.9|2178.9|2185.1|2179.1|2185.1|2179.1|2183.4|2177.4|10
1692876600000|2023-08-24 11:30:00|2184.9|2178.9|2185.1|2179.1|2185.9|2179.9|2184.6|2178.6|11
1692876900000|2023-08-24 11:35:00|2185.6|2179.6|2186.6|2180.6|2187.6|2181.6|2185.6|2179.6|14
1692877200000|2023-08-24 11:40:00|2186.4|2180.4|2186.6|2180.6|2186.9|2180.9|2185.9|2179.9|11
1692877500000|2023-08-24 11:45:00|2186.4|2180.4|2188.4|2182.4|2188.4|2182.4|2186.4|2180.4|21
1692877800000|2023-08-24 11:50:00|2188.9|2182.9|2188.6|2182.6|2189.6|2183.6|2187.9|2181.9|29
1692878100000|2023-08-24 11:55:00|2188.4|2182.4|2188.9|2182.9|2190.1|2184.1|2188.4|2182.4|19
1692878400000|2023-08-24 12:00:00|2189.1|2183.1|2189.1|2183.1|2190.4|2184.4|2188.9|2182.9|18
1692878700000|2023-08-24 12:05:00|2189.4|2183.4|2189.6|2183.6|2189.9|2183.9|2189.4|2183.4|6
1692879000000|2023-08-24 12:10:00|2190.1|2184.1|2190.4|2184.4|2191.4|2185.4|2189.6|2183.6|16
1692879300000|2023-08-24 12:15:00|2189.9|2183.9|2191.6|2185.6|2191.6|2185.6|2189.9|2183.9|7
1692879600000|2023-08-24 12:20:00|2191.9|2185.9|2195.1|2189.1|2195.6|2189.6|2191.9|2185.9|30
1692879900000|2023-08-24 12:25:00|2194.9|2188.9|2194.9|2188.9|2195.1|2189.1|2194.4|2188.4|12
1692880200000|2023-08-24 12:30:00|2195.1|2189.1|2194.9|2188.9|2195.1|2189.1|2193.6|2187.6|22
1692880500000|2023-08-24 12:35:00|2195.1|2189.1|2195.6|2189.6|2196.6|2190.6|2195.1|2189.1|32
1692880800000|2023-08-24 12:40:00|2194.9|2188.9|2192.4|2186.4|2195.6|2189.6|2191.9|2185.9|42
1692881100000|2023-08-24 12:45:00|2192.6|2186.6|2191.6|2185.6|2193.9|2187.9|2191.4|2185.4|29
1692881400000|2023-08-24 12:50:00|2191.4|2185.4|2191.8|2185.8|2192.6|2186.6|2189.4|2183.4|45
1692881700000|2023-08-24 12:55:00|2191.9|2185.9|2192.1|2186.1|2194.1|2188.1|2191.4|2185.4|29
1692882000000|2023-08-24 13:00:00|2191.9|2185.9|2190.9|2184.9|2193.5|2187.5|2190.3|2184.3|118
1692882300000|2023-08-24 13:05:00|2191.1|2185.1|2188.6|2182.6|2191.6|2185.6|2187.9|2181.9|70
1692882600000|2023-08-24 13:10:00|2188.9|2182.9|2189.9|2183.9|2190.4|2184.4|2187.9|2181.9|58
1692882900000|2023-08-24 13:15:00|2190.1|2184.1|2190.6|2184.6|2190.9|2184.9|2189.1|2183.1|30
1692883200000|2023-08-24 13:20:00|2190.9|2184.9|2191.9|2185.9|2191.9|2185.9|2190.9|2184.9|13
1692883500000|2023-08-24 13:25:00|2192.1|2186.1|2193.1|2187.1|2193.1|2187.1|2191.9|2185.9|30
1692883800000|2023-08-24 13:30:00|2193.4|2187.4|2191.1|2185.1|2193.6|2187.6|2190.6|2184.6|24
1692884100000|2023-08-24 13:35:00|2190.9|2184.9|2188|2182|2190.9|2184.9|2188|2182|39
1692884400000|2023-08-24 13:40:00|2187.9|2181.9|2190.4|2184.4|2190.4|2184.4|2187.9|2181.9|20
1692884700000|2023-08-24 13:45:00|2190.1|2184.1|2191.4|2185.4|2191.6|2185.6|2190.1|2184.1|15
1692885000000|2023-08-24 13:50:00|2191.6|2185.6|2191.6|2185.6|2191.9|2185.9|2191.4|2185.4|10
1692885300000|2023-08-24 13:55:00|2191.4|2185.4|2191.4|2185.4|2191.6|2185.6|2190.6|2184.6|21
1692885600000|2023-08-24 14:00:00|2191.6|2185.6|2191.9|2185.9|2192.4|2186.4|2190.6|2184.6|21
1692885900000|2023-08-24 14:05:00|2192.1|2186.1|2191.9|2185.9|2192.6|2186.6|2191.9|2185.9|11
1692886200000|2023-08-24 14:10:00|2192.1|2186.1|2192.4|2186.4|2192.6|2186.6|2192.1|2186.1|6
1692886500000|2023-08-24 14:15:00|2192.6|2186.6|2192.1|2186.1|2192.6|2186.6|2191.4|2185.4|10
1692886800000|2023-08-24 14:20:00|2192.4|2186.4|2190.4|2184.4|2192.4|2186.4|2190.4|2184.4|33
1692887100000|2023-08-24 14:25:00|2190.1|2184.1|2187.9|2181.9|2190.4|2184.4|2187.9|2181.9|22
1692887400000|2023-08-24 14:30:00|2187.6|2181.6|2187.9|2181.9|2189.1|2183.1|2187.1|2181.1|31
1692887700000|2023-08-24 14:35:00|2187.6|2181.6|2188.4|2182.4|2189.1|2183.1|2186.9|2180.9|23
1692888000000|2023-08-24 14:40:00|2187.9|2181.9|2187.9|2181.9|2188.1|2182.1|2186.6|2180.6|23
1692888300000|2023-08-24 14:45:00|2188.1|2182.1|2187.9|2181.9|2188.9|2182.9|2187.6|2181.6|43
1692888600000|2023-08-24 14:50:00|2187.6|2181.6|2188.1|2182.1|2188.9|2182.9|2187.6|2181.6|27
1692888900000|2023-08-24 14:55:00|2188.4|2182.4|2186.1|2180.1|2189.4|2183.4|2186.1|2180.1|24
1692889200000|2023-08-24 15:00:00|2186.4|2180.4|2181.4|2175.4|2186.4|2180.4|2181.1|2175.1|43
1692889500000|2023-08-24 15:05:00|2181.1|2175.1|2185.5|2179.5|2186|2180|2179.1|2173.1|69
1692889800000|2023-08-24 15:10:00|2185.3|2179.3|2187.6|2181.6|2189.4|2183.4|2185.3|2179.3|58
1692890100000|2023-08-24 15:15:00|2187.4|2181.4|2186.6|2180.6|2187.6|2181.6|2184.4|2178.4|69
1692890400000|2023-08-24 15:20:00|2186.9|2180.9|2185.6|2179.6|2187.1|2181.1|2185.1|2179.1|13
1692890700000|2023-08-24 15:25:00|2185.4|2179.4|2186.4|2180.4|2187.1|2181.1|2185.4|2179.4|15
1692891000000|2023-08-24 15:30:00|2186.6|2180.6|2184.1|2178.1|2186.6|2180.6|2182.9|2176.9|15
1692891300000|2023-08-24 15:35:00|2183.9|2177.9|2182.6|2176.6|2183.9|2177.9|2181.3|2175.3|15
1692891600000|2023-08-24 15:40:00|2182.9|2176.9|2181.6|2175.6|2182.9|2176.9|2181.1|2175.1|13
1692891900000|2023-08-24 15:45:00|2181.9|2175.9|2180.9|2174.9|2181.9|2175.9|2180.1|2174.1|17
1692892200000|2023-08-24 15:50:00|2180.6|2174.6|2180.1|2174.1|2180.9|2174.9|2179.9|2173.9|29
1692892500000|2023-08-24 15:55:00|2180.4|2174.4|2179.6|2173.6|2180.6|2174.6|2179.6|2173.6|24
1692892800000|2023-08-24 16:00:00|2179.9|2173.9|2180.9|2174.9|2180.9|2174.9|2179.4|2173.4|12
1692893100000|2023-08-24 16:05:00|2181.4|2175.4|2182.1|2176.1|2182.9|2176.9|2181.1|2175.1|8
1692893400000|2023-08-24 16:10:00|2181.6|2175.6|2181.9|2175.9|2181.9|2175.9|2181.1|2175.1|6
1692893700000|2023-08-24 16:15:00|2182.1|2176.1|2182.6|2176.6|2182.9|2176.9|2181.9|2175.9|7
1692894000000|2023-08-24 16:20:00|2182.1|2176.1|2180.9|2174.9|2182.1|2176.1|2180.4|2174.4|15
1692894300000|2023-08-24 16:25:00|2181.4|2175.4|2180.9|2174.9|2181.9|2175.9|2180.9|2174.9|3
1692894600000|2023-08-24 16:30:00|2181.6|2175.6|2183.1|2177.1|2183.1|2177.1|2181.6|2175.6|4
1692894900000|2023-08-24 16:35:00|2182.1|2176.1|2181.6|2175.6|2182.4|2176.4|2181.1|2175.1|7
1692895200000|2023-08-24 16:40:00|2181.4|2175.4|2181.1|2175.1|2181.4|2175.4|2180.9|2174.9|4
1692895800000|2023-08-24 16:50:00|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1692896100000|2023-08-24 16:55:00|2181.3|2175.3|2181.9|2175.9|2182|2176|2179.5|2173.5|17
1692896400000|2023-08-24 17:00:00|2181.6|2175.6|2181.9|2175.9|2182.8|2176.8|2181.6|2175.6|11
1692896700000|2023-08-24 17:05:00|2181.4|2175.4|2181.6|2175.6|2181.6|2175.6|2181.4|2175.4|2
1692897000000|2023-08-24 17:10:00|2181.5|2175.5|2181.5|2175.5|2181.6|2175.6|2181.5|2175.5|3
1692897300000|2023-08-24 17:15:00|2181.6|2175.6|2181.3|2175.3|2181.6|2175.6|2181.3|2175.3|3
1692898200000|2023-08-24 17:30:00|2181.5|2175.5|2179.3|2173.3|2181.5|2175.5|2179.3|2173.3|10
1692898500000|2023-08-24 17:35:00|2179.4|2173.4|2179|2173|2179.4|2173.4|2179|2173|4
1692898800000|2023-08-24 17:40:00|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1692899100000|2023-08-24 17:45:00|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|1
1692899400000|2023-08-24 17:50:00|2179|2173|2179|2173|2179|2173|2179|2173|1
1692899700000|2023-08-24 17:55:00|2185.5|2166.8|2185|2166.3|2185.5|2166.8|2185|2166.3|2
1692921600000|2023-08-25 00:00:00|2177|2171|2177.3|2171.3|2177.3|2171.3|2177|2171|4
1692922500000|2023-08-25 00:15:00|2177.5|2171.5|2178.4|2172.4|2178.4|2172.4|2177.5|2171.5|2
1692923100000|2023-08-25 00:25:00|2179|2173|2179.9|2173.9|2179.9|2173.9|2179|2173|2
1692923400000|2023-08-25 00:30:00|2180|2174|2180|2174|2180|2174|2180|2174|1
1692924600000|2023-08-25 00:50:00|2179.5|2173.5|2178.1|2172.1|2179.5|2173.5|2178.1|2172.1|3
1692924900000|2023-08-25 00:55:00|2178|2172|2178.8|2172.8|2179.3|2173.3|2178|2172|7
1692925200000|2023-08-25 01:00:00|2179|2173|2183.1|2177.1|2183.9|2177.9|2178.8|2172.8|15
1692925500000|2023-08-25 01:05:00|2182.9|2176.9|2180.1|2174.1|2182.9|2176.9|2179.8|2173.8|9
1692925800000|2023-08-25 01:10:00|2180|2174|2179.3|2173.3|2180|2174|2179.1|2173.1|4
1692926100000|2023-08-25 01:15:00|2179.5|2173.5|2179.8|2173.8|2179.8|2173.8|2179.5|2173.5|2
1692926400000|2023-08-25 01:20:00|2180.5|2174.5|2180.3|2174.3|2180.8|2174.8|2179.5|2173.5|9
1692926700000|2023-08-25 01:25:00|2179.8|2173.8|2180|2174|2180|2174|2179.8|2173.8|2
1692927000000|2023-08-25 01:30:00|2179.8|2173.8|2179.5|2173.5|2179.8|2173.8|2179|2173|4
1692927300000|2023-08-25 01:35:00|2179.3|2173.3|2179.3|2173.3|2179.8|2173.8|2179.3|2173.3|14
1692927600000|2023-08-25 01:40:00|2179|2173|2178.5|2172.5|2179|2173|2178.5|2172.5|10
1692927900000|2023-08-25 01:45:00|2178.3|2172.3|2179.3|2173.3|2179.5|2173.5|2177.5|2171.5|16
1692928200000|2023-08-25 01:50:00|2179.5|2173.5|2179.3|2173.3|2179.5|2173.5|2179.3|2173.3|2
1692928500000|2023-08-25 01:55:00|2179|2173|2179.3|2173.3|2179.5|2173.5|2178.8|2172.8|8
1692928800000|2023-08-25 02:00:00|2179|2173|2178.3|2172.3|2179|2173|2178.3|2172.3|4
1692929100000|2023-08-25 02:05:00|2177.8|2171.8|2177.5|2171.5|2177.8|2171.8|2177.5|2171.5|2
1692929400000|2023-08-25 02:10:00|2177.8|2171.8|2176|2170|2177.8|2171.8|2176|2170|6
1692929700000|2023-08-25 02:15:00|2175.8|2169.8|2175.5|2169.5|2175.8|2169.8|2175.5|2169.5|2
1692930000000|2023-08-25 02:20:00|2175|2169|2175.8|2169.8|2176|2170|2175|2169|5
1692930600000|2023-08-25 02:30:00|2176.5|2170.5|2177|2171|2177|2171|2176.5|2170.5|3
1692930900000|2023-08-25 02:35:00|2176.8|2170.8|2176|2170|2176.8|2170.8|2176|2170|7
1692931200000|2023-08-25 02:40:00|2176.3|2170.3|2176|2170|2176.3|2170.3|2176|2170|2
1692931500000|2023-08-25 02:45:00|2175.8|2169.8|2175.8|2169.8|2176.3|2170.3|2175.5|2169.5|7
1692931800000|2023-08-25 02:50:00|2176|2170|2174.3|2168.3|2176|2170|2174.3|2168.3|18
1692932100000|2023-08-25 02:55:00|2174|2168|2174.8|2168.8|2175.3|2169.3|2174|2168|6
1692932400000|2023-08-25 03:00:00|2174.5|2168.5|2174.8|2168.8|2175|2169|2174.3|2168.3|6
1692932700000|2023-08-25 03:05:00|2174.5|2168.5|2174.3|2168.3|2174.5|2168.5|2174|2168|8
1692933000000|2023-08-25 03:10:00|2174|2168|2174.3|2168.3|2174.3|2168.3|2173.5|2167.5|10
1692933300000|2023-08-25 03:15:00|2174|2168|2174.3|2168.3|2174.3|2168.3|2174|2168|2
1692933600000|2023-08-25 03:20:00|2173.8|2167.8|2173.3|2167.3|2174.3|2168.3|2173.3|2167.3|7
1692933900000|2023-08-25 03:25:00|2173.5|2167.5|2172.8|2166.8|2173.5|2167.5|2172.5|2166.5|8
1692934500000|2023-08-25 03:35:00|2173|2167|2173|2167|2173|2167|2173|2167|1
1692935400000|2023-08-25 03:50:00|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1692935700000|2023-08-25 03:55:00|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|1
1692936300000|2023-08-25 04:05:00|2172.5|2166.5|2172.8|2166.8|2172.8|2166.8|2172.5|2166.5|2
1692936900000|2023-08-25 04:15:00|2172.5|2166.5|2172.8|2166.8|2172.8|2166.8|2172.5|2166.5|2
1692937200000|2023-08-25 04:20:00|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1692937500000|2023-08-25 04:25:00|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|1
1692938400000|2023-08-25 04:40:00|2172.5|2166.5|2172.3|2166.3|2172.5|2166.5|2172.3|2166.3|2
1692939600000|2023-08-25 05:00:00|2172|2166|2171.8|2165.8|2172|2166|2171.8|2165.8|2
1692941100000|2023-08-25 05:25:00|2172|2166|2171.5|2165.5|2172.3|2166.3|2171.5|2165.5|5
1692941400000|2023-08-25 05:30:00|2171.8|2165.8|2171.3|2165.3|2172.3|2166.3|2171.3|2165.3|9
1692941700000|2023-08-25 05:35:00|2171.5|2165.5|2171.5|2165.5|2172.3|2166.3|2171.3|2165.3|19
1692942000000|2023-08-25 05:40:00|2171.8|2165.8|2171.3|2165.3|2172|2166|2171.3|2165.3|7
1692942300000|2023-08-25 05:45:00|2171.5|2165.5|2172.3|2166.3|2172.8|2166.8|2171.5|2165.5|14
1692942600000|2023-08-25 05:50:00|2172.5|2166.5|2174.8|2168.8|2175.3|2169.3|2172.5|2166.5|17
1692942900000|2023-08-25 05:55:00|2174.5|2168.5|2176.3|2170.3|2176.5|2170.5|2174.3|2168.3|18
1692943200000|2023-08-25 06:00:00|2176|2170|2175.3|2169.3|2176|2170|2174.8|2168.8|16
1692943500000|2023-08-25 06:05:00|2175.5|2169.5|2175|2169|2175.8|2169.8|2175|2169|13
1692943800000|2023-08-25 06:10:00|2174.8|2168.8|2175.3|2169.3|2175.5|2169.5|2174.5|2168.5|14
1692944100000|2023-08-25 06:15:00|2175|2169|2175|2169|2175.3|2169.3|2173.3|2167.3|23
1692944400000|2023-08-25 06:20:00|2174.5|2168.5|2174.5|2168.5|2174.8|2168.8|2173.8|2167.8|21
1692944700000|2023-08-25 06:25:00|2174.8|2168.8|2175.8|2169.8|2176|2170|2174.3|2168.3|12
1692945000000|2023-08-25 06:30:00|2176|2170|2177.5|2171.5|2177.5|2171.5|2175.8|2169.8|17
1692945300000|2023-08-25 06:35:00|2177.3|2171.3|2178.3|2172.3|2178.3|2172.3|2175.8|2169.8|15
1692945600000|2023-08-25 06:40:00|2178.5|2172.5|2180.8|2174.8|2181|2175|2178.5|2172.5|20
1692945900000|2023-08-25 06:45:00|2180.5|2174.5|2179.5|2173.5|2180.5|2174.5|2178.3|2172.3|11
1692946200000|2023-08-25 06:50:00|2179.3|2173.3|2182|2176|2182.3|2176.3|2178.8|2172.8|18
1692946500000|2023-08-25 06:55:00|2182.3|2176.3|2182.4|2176.4|2182.4|2176.4|2180.6|2174.6|15
1692946800000|2023-08-25 07:00:00|2182.6|2176.6|2186.9|2180.9|2189.9|2183.9|2182.6|2176.6|86
1692947100000|2023-08-25 07:05:00|2186.8|2180.8|2189.1|2183.1|2189.8|2183.8|2186.8|2180.8|39
1692947400000|2023-08-25 07:10:00|2188.6|2182.6|2189.6|2183.6|2191.4|2185.4|2188|2182|30
1692947700000|2023-08-25 07:15:00|2190.1|2184.1|2188.9|2182.9|2190.1|2184.1|2188.9|2182.9|14
1692948000000|2023-08-25 07:20:00|2189.1|2183.1|2186.6|2180.6|2189.4|2183.4|2186.1|2180.1|24
1692948300000|2023-08-25 07:25:00|2186.9|2180.9|2185.4|2179.4|2186.9|2180.9|2185.4|2179.4|10
1692948600000|2023-08-25 07:30:00|2185.6|2179.6|2187.1|2181.1|2188.4|2182.4|2185.4|2179.4|27
1692948900000|2023-08-25 07:35:00|2187.4|2181.4|2187.4|2181.4|2187.9|2181.9|2186.9|2180.9|14
1692949200000|2023-08-25 07:40:00|2187.1|2181.1|2185.1|2179.1|2187.1|2181.1|2184.9|2178.9|17
1692949500000|2023-08-25 07:45:00|2185.4|2179.4|2182.9|2176.9|2185.4|2179.4|2181.9|2175.9|28
1692949800000|2023-08-25 07:50:00|2182.4|2176.4|2181.1|2175.1|2185.1|2179.1|2181.1|2175.1|31
1692950100000|2023-08-25 07:55:00|2181.4|2175.4|2178.9|2172.9|2181.9|2175.9|2178.9|2172.9|20
1692950400000|2023-08-25 08:00:00|2179.1|2173.1|2179.1|2173.1|2181.9|2175.9|2178.6|2172.6|32
1692950700000|2023-08-25 08:05:00|2179.4|2173.4|2179.9|2173.9|2180.9|2174.9|2179.1|2173.1|23
1692951000000|2023-08-25 08:10:00|2180.1|2174.1|2176.4|2170.4|2180.1|2174.1|2176.4|2170.4|32
1692951300000|2023-08-25 08:15:00|2176.1|2170.1|2176.4|2170.4|2176.4|2170.4|2173.9|2167.9|56
1692951600000|2023-08-25 08:20:00|2176.1|2170.1|2177.9|2171.9|2178.1|2172.1|2176.1|2170.1|17
1692951900000|2023-08-25 08:25:00|2177.6|2171.6|2175.9|2169.9|2177.6|2171.6|2174.6|2168.6|40
1692952200000|2023-08-25 08:30:00|2176.1|2170.1|2177.9|2171.9|2177.9|2171.9|2176.1|2170.1|21
1692952500000|2023-08-25 08:35:00|2178.4|2172.4|2178.1|2172.1|2179.1|2173.1|2177.1|2171.1|25
1692952800000|2023-08-25 08:40:00|2178.4|2172.4|2178.9|2172.9|2179.1|2173.1|2178.4|2172.4|10
1692953100000|2023-08-25 08:45:00|2178.4|2172.4|2179.4|2173.4|2179.4|2173.4|2178.4|2172.4|9
1692953400000|2023-08-25 08:50:00|2179.6|2173.6|2177.4|2171.4|2180.1|2174.1|2177.4|2171.4|26
1692953700000|2023-08-25 08:55:00|2177.6|2171.6|2178.4|2172.4|2178.9|2172.9|2177.4|2171.4|10
1692954000000|2023-08-25 09:00:00|2178.1|2172.1|2174.9|2168.9|2178.1|2172.1|2174.4|2168.4|17
1692954300000|2023-08-25 09:05:00|2175.1|2169.1|2174.1|2168.1|2175.9|2169.9|2173.9|2167.9|13
1692954600000|2023-08-25 09:10:00|2174.4|2168.4|2177.1|2171.1|2177.1|2171.1|2174.1|2168.1|20
1692954900000|2023-08-25 09:15:00|2176.9|2170.9|2175.9|2169.9|2178.9|2172.9|2175.6|2169.6|22
1692955200000|2023-08-25 09:20:00|2175.6|2169.6|2176.9|2170.9|2177.1|2171.1|2175.6|2169.6|11
1692955500000|2023-08-25 09:25:00|2176.6|2170.6|2176.1|2170.1|2176.6|2170.6|2175.6|2169.6|7
1692955800000|2023-08-25 09:30:00|2175.9|2169.9|2176.6|2170.6|2176.6|2170.6|2175.4|2169.4|14
1692956100000|2023-08-25 09:35:00|2176.4|2170.4|2176.4|2170.4|2177.6|2171.6|2175.6|2169.6|21
1692956400000|2023-08-25 09:40:00|2176.6|2170.6|2175.6|2169.6|2176.9|2170.9|2174.9|2168.9|16
1692956700000|2023-08-25 09:45:00|2175.4|2169.4|2174.1|2168.1|2175.4|2169.4|2173.6|2167.6|18
1692957000000|2023-08-25 09:50:00|2173.9|2167.9|2172.9|2166.9|2174.6|2168.6|2172.9|2166.9|17
1692957300000|2023-08-25 09:55:00|2173.1|2167.1|2173.9|2167.9|2175.9|2169.9|2173.1|2167.1|14
1692957600000|2023-08-25 10:00:00|2174.4|2168.4|2172.4|2166.4|2174.4|2168.4|2171.9|2165.9|18
1692957900000|2023-08-25 10:05:00|2172.1|2166.1|2172.6|2166.6|2173.4|2167.4|2171.9|2165.9|26
1692958200000|2023-08-25 10:10:00|2172.9|2166.9|2172.4|2166.4|2173.9|2167.9|2172.4|2166.4|17
1692958500000|2023-08-25 10:15:00|2172.6|2166.6|2172.1|2166.1|2172.9|2166.9|2172.1|2166.1|9
1692958800000|2023-08-25 10:20:00|2172.6|2166.6|2173.1|2167.1|2173.1|2167.1|2172.6|2166.6|5
1692959100000|2023-08-25 10:25:00|2172.9|2166.9|2172.1|2166.1|2173.9|2167.9|2172.1|2166.1|7
1692959400000|2023-08-25 10:30:00|2172.4|2166.4|2171.9|2165.9|2172.4|2166.4|2171.9|2165.9|4
1692959700000|2023-08-25 10:35:00|2171.6|2165.6|2170.9|2164.9|2171.9|2165.9|2170.9|2164.9|16
1692960000000|2023-08-25 10:40:00|2170.6|2164.6|2171.4|2165.4|2171.4|2165.4|2170.6|2164.6|8
1692960300000|2023-08-25 10:45:00|2171.1|2165.1|2170.1|2164.1|2171.4|2165.4|2170.1|2164.1|9
1692960600000|2023-08-25 10:50:00|2169.9|2163.9|2169.9|2163.9|2170.4|2164.4|2169.4|2163.4|13
1692960900000|2023-08-25 10:55:00|2169.6|2163.6|2170.1|2164.1|2170.9|2164.9|2169.4|2163.4|13
1692961200000|2023-08-25 11:00:00|2170.6|2164.6|2170.9|2164.9|2170.9|2164.9|2170.1|2164.1|13
1692961500000|2023-08-25 11:05:00|2170.6|2164.6|2173.4|2167.4|2173.4|2167.4|2170.6|2164.6|25
1692961800000|2023-08-25 11:10:00|2173.6|2167.6|2178.8|2172.8|2180.4|2174.4|2173.6|2167.6|81
1692962100000|2023-08-25 11:15:00|2179|2173|2174.4|2168.4|2180|2174|2174.1|2168.1|32
1692962400000|2023-08-25 11:20:00|2174.6|2168.6|2174.6|2168.6|2175.1|2169.1|2174.1|2168.1|9
1692962700000|2023-08-25 11:25:00|2174.4|2168.4|2172.6|2166.6|2174.6|2168.6|2172.4|2166.4|19
1692963000000|2023-08-25 11:30:00|2172.4|2166.4|2172.6|2166.6|2172.9|2166.9|2170.9|2164.9|17
1692963300000|2023-08-25 11:35:00|2172.1|2166.1|2168.4|2162.4|2172.1|2166.1|2168.4|2162.4|20
1692963600000|2023-08-25 11:40:00|2168.6|2162.6|2169.4|2163.4|2169.9|2163.9|2168.6|2162.6|11
1692963900000|2023-08-25 11:45:00|2169.9|2163.9|2170.4|2164.4|2172.4|2166.4|2169.9|2163.9|34
1692964200000|2023-08-25 11:50:00|2170.6|2164.6|2171.1|2165.1|2171.6|2165.6|2170.4|2164.4|15
1692964500000|2023-08-25 11:55:00|2170.9|2164.9|2170.9|2164.9|2171.1|2165.1|2170.6|2164.6|5
1692964800000|2023-08-25 12:00:00|2170.4|2164.4|2170.6|2164.6|2172.4|2166.4|2169.9|2163.9|30
1692965100000|2023-08-25 12:05:00|2170.4|2164.4|2168.1|2162.1|2170.4|2164.4|2167.9|2161.9|13
1692965400000|2023-08-25 12:10:00|2167.9|2161.9|2169.1|2163.1|2169.9|2163.9|2166.6|2160.6|23
1692965700000|2023-08-25 12:15:00|2168.9|2162.9|2167.4|2161.4|2169.4|2163.4|2167.4|2161.4|10
1692966000000|2023-08-25 12:20:00|2167.1|2161.1|2163.9|2157.9|2167.4|2161.4|2162.4|2156.4|43
1692966300000|2023-08-25 12:25:00|2164.1|2158.1|2165.1|2159.1|2166.4|2160.4|2164.1|2158.1|19
1692966600000|2023-08-25 12:30:00|2165.4|2159.4|2165.1|2159.1|2165.6|2159.6|2164.1|2158.1|13
1692966900000|2023-08-25 12:35:00|2165.4|2159.4|2165.9|2159.9|2166.4|2160.4|2165.4|2159.4|11
1692967200000|2023-08-25 12:40:00|2165.6|2159.6|2158.6|2152.6|2165.6|2159.6|2158.1|2152.1|46
1692967500000|2023-08-25 12:45:00|2158.4|2152.4|2160.9|2154.9|2160.9|2154.9|2157.6|2151.6|23
1692967800000|2023-08-25 12:50:00|2161.1|2155.1|2162.6|2156.6|2163.4|2157.4|2161.1|2155.1|20
1692968100000|2023-08-25 12:55:00|2162.9|2156.9|2164.9|2158.9|2165.4|2159.4|2162.4|2156.4|38
1692968400000|2023-08-25 13:00:00|2164.6|2158.6|2166.4|2160.4|2166.6|2160.6|2161.1|2155.1|134
1692968700000|2023-08-25 13:05:00|2165.9|2159.9|2162.6|2156.6|2166.4|2160.4|2162.4|2156.4|67
1692969000000|2023-08-25 13:10:00|2162.4|2156.4|2159.9|2153.9|2162.4|2156.4|2159.9|2153.9|45
1692969300000|2023-08-25 13:15:00|2160.1|2154.1|2160.4|2154.4|2161.6|2155.6|2159.6|2153.6|37
1692969600000|2023-08-25 13:20:00|2160.1|2154.1|2161.1|2155.1|2161.6|2155.6|2159.9|2153.9|25
1692969900000|2023-08-25 13:25:00|2161.4|2155.4|2163.1|2157.1|2163.9|2157.9|2161.4|2155.4|47
1692970200000|2023-08-25 13:30:00|2162.9|2156.9|2164.9|2158.9|2165.4|2159.4|2162.6|2156.6|33
1692970500000|2023-08-25 13:35:00|2164.4|2158.4|2164.9|2158.9|2165.6|2159.6|2163.9|2157.9|51
1692970800000|2023-08-25 13:40:00|2165.1|2159.1|2161.4|2155.4|2165.4|2159.4|2161.4|2155.4|34
1692971100000|2023-08-25 13:45:00|2161.6|2155.6|2161.9|2155.9|2162.1|2156.1|2161.6|2155.6|6
1692971400000|2023-08-25 13:50:00|2161.4|2155.4|2163.1|2157.1|2164.1|2158.1|2160.9|2154.9|19
1692971700000|2023-08-25 13:55:00|2163.4|2157.4|2164.4|2158.4|2164.6|2158.6|2161.9|2155.9|24
1692972000000|2023-08-25 14:00:00|2165.1|2159.1|2164.1|2158.1|2166.6|2160.6|2161.9|2155.9|101
1692972300000|2023-08-25 14:05:00|2164.4|2158.4|2160.4|2154.4|2164.6|2158.6|2159.9|2153.9|46
1692972600000|2023-08-25 14:10:00|2160.6|2154.6|2162.4|2156.4|2163.4|2157.4|2160.4|2154.4|66
1692972900000|2023-08-25 14:15:00|2162.6|2156.6|2160.6|2154.6|2163.6|2157.6|2160.4|2154.4|58
1692973200000|2023-08-25 14:20:00|2160.4|2154.4|2159.4|2153.4|2160.6|2154.6|2158.6|2152.6|34
1692973500000|2023-08-25 14:25:00|2159.6|2153.6|2158.6|2152.6|2159.9|2153.9|2158.4|2152.4|35
1692973800000|2023-08-25 14:30:00|2158.4|2152.4|2162.4|2156.4|2162.9|2156.9|2158.1|2152.1|60
1692974100000|2023-08-25 14:35:00|2162.6|2156.6|2163.4|2157.4|2165.4|2159.4|2162.4|2156.4|42
1692974400000|2023-08-25 14:40:00|2163.6|2157.6|2162.4|2156.4|2163.9|2157.9|2162.1|2156.1|31
1692974700000|2023-08-25 14:45:00|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|2160.4|2154.4|30
1692975000000|2023-08-25 14:50:00|2162.4|2156.4|2167.6|2161.6|2168.1|2162.1|2162.4|2156.4|72
1692975300000|2023-08-25 14:55:00|2167.4|2161.4|2166.1|2160.1|2168.6|2162.6|2166.1|2160.1|51
1692975600000|2023-08-25 15:00:00|2166.4|2160.4|2166.4|2160.4|2166.6|2160.6|2165.4|2159.4|22
1692975900000|2023-08-25 15:05:00|2166.6|2160.6|2165.1|2159.1|2166.9|2160.9|2165.1|2159.1|19
1692976200000|2023-08-25 15:10:00|2165.4|2159.4|2165.6|2159.6|2169.6|2163.6|2165.4|2159.4|49
1692976500000|2023-08-25 15:15:00|2165.9|2159.9|2164.1|2158.1|2166.1|2160.1|2161.6|2155.6|49
1692976800000|2023-08-25 15:20:00|2164.4|2158.4|2163.9|2157.9|2165.6|2159.6|2162.6|2156.6|26
1692977100000|2023-08-25 15:25:00|2164.4|2158.4|2164.9|2158.9|2165.1|2159.1|2163.9|2157.9|29
1692977400000|2023-08-25 15:30:00|2164.6|2158.6|2165.9|2159.9|2165.9|2159.9|2164.1|2158.1|11
1692977700000|2023-08-25 15:35:00|2166.1|2160.1|2167.1|2161.1|2167.9|2161.9|2165.6|2159.6|34
1692978000000|2023-08-25 15:40:00|2166.9|2160.9|2167.4|2161.4|2167.4|2161.4|2166.6|2160.6|8
1692978300000|2023-08-25 15:45:00|2167.6|2161.6|2166.1|2160.1|2167.9|2161.9|2166.1|2160.1|13
1692978600000|2023-08-25 15:50:00|2165.9|2159.9|2166.1|2160.1|2166.1|2160.1|2165.9|2159.9|2
1692978900000|2023-08-25 15:55:00|2165.9|2159.9|2166.1|2160.1|2166.1|2160.1|2165.9|2159.9|2
1692979200000|2023-08-25 16:00:00|2166.4|2160.4|2167.9|2161.9|2167.9|2161.9|2166.4|2160.4|6
1692979500000|2023-08-25 16:05:00|2167.6|2161.6|2167.6|2161.6|2168.6|2162.6|2167.6|2161.6|9
1692979800000|2023-08-25 16:10:00|2167.4|2161.4|2167.6|2161.6|2167.9|2161.9|2167.1|2161.1|7
1692980100000|2023-08-25 16:15:00|2167.4|2161.4|2165.4|2159.4|2167.4|2161.4|2165.4|2159.4|6
1692980400000|2023-08-25 16:20:00|2165.6|2159.6|2165.1|2159.1|2165.6|2159.6|2164.6|2158.6|10
1692980700000|2023-08-25 16:25:00|2165.4|2159.4|2165.9|2159.9|2165.9|2159.9|2165.4|2159.4|2
1692981000000|2023-08-25 16:30:00|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|1
1692981300000|2023-08-25 16:35:00|2166.4|2160.4|2166.1|2160.1|2166.4|2160.4|2166.1|2160.1|2
1692981600000|2023-08-25 16:40:00|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|1
1692981900000|2023-08-25 16:45:00|2166.1|2160.1|2165.9|2159.9|2166.1|2160.1|2165.9|2159.9|4
1692982200000|2023-08-25 16:50:00|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|2165.4|2159.4|3
1692982500000|2023-08-25 16:55:00|2165.8|2159.8|2164.4|2158.4|2165.9|2159.9|2163.4|2157.4|28
1692982800000|2023-08-25 17:00:00|2164.6|2158.6|2166|2160|2166|2160|2164.6|2158.6|6
1692983100000|2023-08-25 17:05:00|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|1
1692983700000|2023-08-25 17:15:00|2165.6|2159.6|2165.9|2159.9|2165.9|2159.9|2165.6|2159.6|2
1692984000000|2023-08-25 17:20:00|2166|2160|2165.9|2159.9|2166|2160|2165.9|2159.9|2
1692984300000|2023-08-25 17:25:00|2165.6|2159.6|2165.8|2159.8|2165.8|2159.8|2165.6|2159.6|2
1692984600000|2023-08-25 17:30:00|2166|2160|2164.8|2158.8|2166|2160|2164.8|2158.8|10
1692984900000|2023-08-25 17:35:00|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|1
1692985200000|2023-08-25 17:40:00|2164.4|2158.4|2164.5|2158.5|2164.5|2158.5|2164.4|2158.4|2
1692986100000|2023-08-25 17:55:00|2170.8|2152|2170.8|2152|2170.8|2152|2170.8|2152|1
1693267200000|2023-08-29 00:00:00|2163.5|2157.5|2162.4|2156.4|2163.5|2157.5|2162.4|2156.4|4
1693267500000|2023-08-29 00:05:00|2162.5|2156.5|2163.4|2157.4|2163.4|2157.4|2162.3|2156.3|5
1693267800000|2023-08-29 00:10:00|2163.5|2157.5|2163.3|2157.3|2163.5|2157.5|2163.3|2157.3|2
1693268700000|2023-08-29 00:25:00|2163|2157|2163|2157|2163.3|2157.3|2163|2157|3
1693269000000|2023-08-29 00:30:00|2162.8|2156.8|2162.3|2156.3|2162.8|2156.8|2162.1|2156.1|5
1693269600000|2023-08-29 00:40:00|2163|2157|2162.8|2156.8|2163|2157|2162.8|2156.8|4
1693269900000|2023-08-29 00:45:00|2162.5|2156.5|2162.3|2156.3|2162.5|2156.5|2162.3|2156.3|2
1693270200000|2023-08-29 00:50:00|2161.8|2155.8|2159.9|2153.9|2161.8|2155.8|2159.4|2153.4|10
1693270500000|2023-08-29 00:55:00|2159.8|2153.8|2159.3|2153.3|2159.8|2153.8|2158.5|2152.5|6
1693270800000|2023-08-29 01:00:00|2159|2153|2156.6|2150.6|2159|2153|2154.8|2148.8|41
1693271100000|2023-08-29 01:05:00|2156.8|2150.8|2155.1|2149.1|2157|2151|2152.3|2146.3|32
1693271400000|2023-08-29 01:10:00|2155.3|2149.3|2153.8|2147.8|2155.3|2149.3|2151.5|2145.5|20
1693271700000|2023-08-29 01:15:00|2154|2148|2154.8|2148.8|2155|2149|2153.3|2147.3|21
1693272000000|2023-08-29 01:20:00|2155|2149|2153.5|2147.5|2155|2149|2152.6|2146.6|13
1693272300000|2023-08-29 01:25:00|2153.8|2147.8|2154.3|2148.3|2154.3|2148.3|2153.8|2147.8|3
1693272600000|2023-08-29 01:30:00|2154.5|2148.5|2155|2149|2155|2149|2154.5|2148.5|3
1693273200000|2023-08-29 01:40:00|2155.3|2149.3|2156.3|2150.3|2156.3|2150.3|2154.8|2148.8|8
1693273500000|2023-08-29 01:45:00|2156|2150|2155.3|2149.3|2156|2150|2155.3|2149.3|2
1693274100000|2023-08-29 01:55:00|2155|2149|2155.3|2149.3|2155.5|2149.5|2154.3|2148.3|12
1693274400000|2023-08-29 02:00:00|2155.5|2149.5|2156|2150|2156.5|2150.5|2155.3|2149.3|62
1693274700000|2023-08-29 02:05:00|2156.3|2150.3|2156.5|2150.5|2156.5|2150.5|2155.5|2149.5|15
1693275000000|2023-08-29 02:10:00|2156.3|2150.3|2155.8|2149.8|2156.3|2150.3|2155.8|2149.8|2
1693275600000|2023-08-29 02:20:00|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|1
1693275900000|2023-08-29 02:25:00|2156|2150|2155.5|2149.5|2156.8|2150.8|2155.5|2149.5|10
1693276200000|2023-08-29 02:30:00|2155|2149|2155.8|2149.8|2155.8|2149.8|2155|2149|20
1693276500000|2023-08-29 02:35:00|2155.5|2149.5|2155.3|2149.3|2155.5|2149.5|2155.3|2149.3|2
1693276800000|2023-08-29 02:40:00|2154.8|2148.8|2155.8|2149.8|2155.8|2149.8|2154.8|2148.8|4
1693277100000|2023-08-29 02:45:00|2156.3|2150.3|2156|2150|2156.3|2150.3|2156|2150|2
1693277400000|2023-08-29 02:50:00|2155.8|2149.8|2155|2149|2155.8|2149.8|2155|2149|2
1693278300000|2023-08-29 03:05:00|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|1
1693278600000|2023-08-29 03:10:00|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|2155.3|2149.3|3
1693278900000|2023-08-29 03:15:00|2155.3|2149.3|2155.5|2149.5|2155.8|2149.8|2155.3|2149.3|6
1693279200000|2023-08-29 03:20:00|2155.3|2149.3|2155.3|2149.3|2155.5|2149.5|2155.3|2149.3|167
1693279500000|2023-08-29 03:25:00|2155.5|2149.5|2156|2150|2156|2150|2155.5|2149.5|3
1693279800000|2023-08-29 03:30:00|2155.8|2149.8|2156.3|2150.3|2156.3|2150.3|2155.8|2149.8|4
1693280100000|2023-08-29 03:35:00|2156|2150|2156|2150|2156|2150|2155.8|2149.8|3
1693280700000|2023-08-29 03:45:00|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1693281600000|2023-08-29 04:00:00|2156|2150|2156|2150|2156|2150|2156|2150|1
1693281900000|2023-08-29 04:05:00|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1693284600000|2023-08-29 04:50:00|2156|2150|2156|2150|2156|2150|2156|2150|1
1693285200000|2023-08-29 05:00:00|2155.8|2149.8|2153.8|2147.8|2155.8|2149.8|2153.8|2147.8|6
1693285500000|2023-08-29 05:05:00|2154|2148|2153.5|2147.5|2154|2148|2153.5|2147.5|2
1693286100000|2023-08-29 05:15:00|2153.3|2147.3|2153.5|2147.5|2153.5|2147.5|2153.3|2147.3|2
1693286400000|2023-08-29 05:20:00|2153.3|2147.3|2153.5|2147.5|2153.8|2147.8|2153.3|2147.3|4
1693287000000|2023-08-29 05:30:00|2153.8|2147.8|2155|2149|2155|2149|2153.8|2147.8|5
1693287300000|2023-08-29 05:35:00|2155.3|2149.3|2155.8|2149.8|2155.8|2149.8|2155|2149|9
1693287600000|2023-08-29 05:40:00|2155.5|2149.5|2154.3|2148.3|2155.5|2149.5|2154.3|2148.3|11
1693287900000|2023-08-29 05:45:00|2153.5|2147.5|2153.3|2147.3|2153.8|2147.8|2151.8|2145.8|15
1693288200000|2023-08-29 05:50:00|2153|2147|2150.8|2144.8|2153|2147|2150.3|2144.3|27
1693288500000|2023-08-29 05:55:00|2151|2145|2144.8|2138.8|2151|2145|2144.5|2138.5|42
1693288800000|2023-08-29 06:00:00|2145|2139|2147.8|2141.8|2149.3|2143.3|2145|2139|28
1693289100000|2023-08-29 06:05:00|2148|2142|2145.8|2139.8|2148.3|2142.3|2143.5|2137.5|28
1693289400000|2023-08-29 06:10:00|2146|2140|2145.8|2139.8|2146|2140|2144.3|2138.3|18
1693289700000|2023-08-29 06:15:00|2146.3|2140.3|2145.3|2139.3|2147|2141|2145.3|2139.3|7
1693290000000|2023-08-29 06:20:00|2144.8|2138.8|2141.8|2135.8|2144.8|2138.8|2141.5|2135.5|8
1693290300000|2023-08-29 06:25:00|2142|2136|2144.3|2138.3|2145.8|2139.8|2142|2136|43
1693290600000|2023-08-29 06:30:00|2144.5|2138.5|2143.5|2137.5|2145.5|2139.5|2143.3|2137.3|14
1693290900000|2023-08-29 06:35:00|2143.3|2137.3|2142.5|2136.5|2143.3|2137.3|2141.8|2135.8|11
1693291200000|2023-08-29 06:40:00|2142.8|2136.8|2142.8|2136.8|2144.5|2138.5|2142.3|2136.3|20
1693291500000|2023-08-29 06:45:00|2143|2137|2142.5|2136.5|2144.3|2138.3|2142.5|2136.5|16
1693291800000|2023-08-29 06:50:00|2142.3|2136.3|2137.8|2131.8|2142.3|2136.3|2136.5|2130.5|46
1693292100000|2023-08-29 06:55:00|2137.9|2131.9|2137.6|2131.6|2138.9|2132.9|2135.8|2129.8|71
1693292400000|2023-08-29 07:00:00|2138.6|2132.6|2144.6|2138.6|2146.3|2140.3|2138.3|2132.3|47
1693292700000|2023-08-29 07:05:00|2144.9|2138.9|2146.1|2140.1|2146.1|2140.1|2144.1|2138.1|9
1693293000000|2023-08-29 07:10:00|2145.9|2139.9|2143.4|2137.4|2145.9|2139.9|2143.4|2137.4|23
1693293300000|2023-08-29 07:15:00|2143.6|2137.6|2145.4|2139.4|2146.1|2140.1|2143.1|2137.1|22
1693293600000|2023-08-29 07:20:00|2145.1|2139.1|2146.1|2140.1|2146.1|2140.1|2143.9|2137.9|14
1693293900000|2023-08-29 07:25:00|2145.6|2139.6|2148.9|2142.9|2149.1|2143.1|2145.6|2139.6|14
1693294200000|2023-08-29 07:30:00|2149.1|2143.1|2148.1|2142.1|2150.6|2144.6|2147.4|2141.4|29
1693294500000|2023-08-29 07:35:00|2148.4|2142.4|2152.9|2146.9|2153.6|2147.6|2148.4|2142.4|36
1693294800000|2023-08-29 07:40:00|2152.6|2146.6|2153.6|2147.6|2154.4|2148.4|2152.4|2146.4|24
1693295100000|2023-08-29 07:45:00|2153.4|2147.4|2153.1|2147.1|2154.1|2148.1|2152.6|2146.6|11
1693295400000|2023-08-29 07:50:00|2152.9|2146.9|2153.4|2147.4|2154.1|2148.1|2152.9|2146.9|13
1693295700000|2023-08-29 07:55:00|2153.1|2147.1|2153.9|2147.9|2154.4|2148.4|2153.1|2147.1|8
1693296000000|2023-08-29 08:00:00|2154.1|2148.1|2156.9|2150.9|2156.9|2150.9|2153.4|2147.4|29
1693296300000|2023-08-29 08:05:00|2156.6|2150.6|2154.9|2148.9|2157.4|2151.4|2154.9|2148.9|22
1693296600000|2023-08-29 08:10:00|2154.6|2148.6|2146.1|2140.1|2154.6|2148.6|2146.1|2140.1|50
1693296900000|2023-08-29 08:15:00|2145.9|2139.9|2143.6|2137.6|2146|2140|2143.4|2137.4|61
1693297200000|2023-08-29 08:20:00|2143.4|2137.4|2147.9|2141.9|2149.1|2143.1|2143.4|2137.4|25
1693297500000|2023-08-29 08:25:00|2147.6|2141.6|2146.6|2140.6|2147.6|2141.6|2144.6|2138.6|19
1693297800000|2023-08-29 08:30:00|2146.9|2140.9|2146.9|2140.9|2148.1|2142.1|2146.9|2140.9|14
1693298100000|2023-08-29 08:35:00|2147.1|2141.1|2150.1|2144.1|2152.4|2146.4|2147.1|2141.1|39
1693298400000|2023-08-29 08:40:00|2150.4|2144.4|2149.6|2143.6|2150.4|2144.4|2148.6|2142.6|9
1693298700000|2023-08-29 08:45:00|2150.4|2144.4|2150.1|2144.1|2152.1|2146.1|2149.6|2143.6|16
1693299000000|2023-08-29 08:50:00|2149.9|2143.9|2152.4|2146.4|2152.4|2146.4|2149.9|2143.9|24
1693299300000|2023-08-29 08:55:00|2152.9|2146.9|2154.6|2148.6|2155.1|2149.1|2152.9|2146.9|31
1693299600000|2023-08-29 09:00:00|2154.9|2148.9|2156.4|2150.4|2157.1|2151.1|2154.1|2148.1|32
1693299900000|2023-08-29 09:05:00|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2155.9|2149.9|10
1693300200000|2023-08-29 09:10:00|2156.9|2150.9|2156.4|2150.4|2157.6|2151.6|2156.4|2150.4|9
1693300500000|2023-08-29 09:15:00|2156.1|2150.1|2156.4|2150.4|2156.6|2150.6|2155.1|2149.1|9
1693300800000|2023-08-29 09:20:00|2156.6|2150.6|2156.4|2150.4|2157.9|2151.9|2156.1|2150.1|15
1693301100000|2023-08-29 09:25:00|2156.1|2150.1|2155.6|2149.6|2156.4|2150.4|2155.6|2149.6|7
1693301400000|2023-08-29 09:30:00|2155.9|2149.9|2155.1|2149.1|2156.4|2150.4|2154.9|2148.9|16
1693301700000|2023-08-29 09:35:00|2155.4|2149.4|2156.9|2150.9|2157.6|2151.6|2155.1|2149.1|14
1693302000000|2023-08-29 09:40:00|2156.6|2150.6|2156.9|2150.9|2157.1|2151.1|2155.9|2149.9|12
1693302300000|2023-08-29 09:45:00|2157.1|2151.1|2159.9|2153.9|2159.9|2153.9|2157.1|2151.1|10
1693302600000|2023-08-29 09:50:00|2160.1|2154.1|2159.6|2153.6|2160.6|2154.6|2159.4|2153.4|19
1693302900000|2023-08-29 09:55:00|2159.9|2153.9|2164.6|2158.6|2164.6|2158.6|2159.9|2153.9|24
1693303200000|2023-08-29 10:00:00|2164.1|2158.1|2162.6|2156.6|2164.1|2158.1|2162.6|2156.6|8
1693303500000|2023-08-29 10:05:00|2162.1|2156.1|2162.4|2156.4|2162.9|2156.9|2161.1|2155.1|13
1693303800000|2023-08-29 10:10:00|2162.6|2156.6|2161.1|2155.1|2163.1|2157.1|2160.6|2154.6|17
1693304100000|2023-08-29 10:15:00|2160.9|2154.9|2162.1|2156.1|2162.4|2156.4|2160.1|2154.1|22
1693304400000|2023-08-29 10:20:00|2161.9|2155.9|2160.9|2154.9|2162.4|2156.4|2160.6|2154.6|13
1693304700000|2023-08-29 10:25:00|2161.1|2155.1|2161.9|2155.9|2162.4|2156.4|2161.1|2155.1|14
1693305000000|2023-08-29 10:30:00|2162.1|2156.1|2164.6|2158.6|2164.6|2158.6|2162.1|2156.1|7
1693305300000|2023-08-29 10:35:00|2164.9|2158.9|2163.9|2157.9|2164.9|2158.9|2163.9|2157.9|12
1693305600000|2023-08-29 10:40:00|2163.6|2157.6|2166.4|2160.4|2166.6|2160.6|2163.1|2157.1|27
1693305900000|2023-08-29 10:45:00|2166.6|2160.6|2164.1|2158.1|2166.6|2160.6|2163.9|2157.9|15
1693306200000|2023-08-29 10:50:00|2164.4|2158.4|2163.9|2157.9|2165.1|2159.1|2163.4|2157.4|16
1693306500000|2023-08-29 10:55:00|2163.6|2157.6|2163.4|2157.4|2164.4|2158.4|2162.6|2156.6|12
1693306800000|2023-08-29 11:00:00|2163.1|2157.1|2162.1|2156.1|2163.1|2157.1|2159.9|2153.9|25
1693307100000|2023-08-29 11:05:00|2161.9|2155.9|2162.6|2156.6|2163.6|2157.6|2161.6|2155.6|38
1693307400000|2023-08-29 11:10:00|2162.9|2156.9|2163.4|2157.4|2164.4|2158.4|2161.9|2155.9|20
1693307700000|2023-08-29 11:15:00|2163.1|2157.1|2163.4|2157.4|2163.4|2157.4|2161.6|2155.6|21
1693308000000|2023-08-29 11:20:00|2163.6|2157.6|2164.6|2158.6|2164.9|2158.9|2163.6|2157.6|8
1693308300000|2023-08-29 11:25:00|2163.9|2157.9|2161.1|2155.1|2164.1|2158.1|2161.1|2155.1|18
1693308600000|2023-08-29 11:30:00|2161.4|2155.4|2161.9|2155.9|2162.4|2156.4|2161.4|2155.4|12
1693308900000|2023-08-29 11:35:00|2162.1|2156.1|2160.4|2154.4|2162.6|2156.6|2160.4|2154.4|16
1693309200000|2023-08-29 11:40:00|2159.6|2153.6|2157.9|2151.9|2159.9|2153.9|2156.4|2150.4|39
1693309500000|2023-08-29 11:45:00|2157.6|2151.6|2157.9|2151.9|2158.9|2152.9|2156.6|2150.6|31
1693309800000|2023-08-29 11:50:00|2158.1|2152.1|2160.4|2154.4|2160.6|2154.6|2157.6|2151.6|36
1693310100000|2023-08-29 11:55:00|2159.9|2153.9|2162.4|2156.4|2162.4|2156.4|2157.9|2151.9|36
1693310400000|2023-08-29 12:00:00|2161.9|2155.9|2163.9|2157.9|2164.6|2158.6|2161.1|2155.1|37
1693310700000|2023-08-29 12:05:00|2163.6|2157.6|2162.6|2156.6|2163.6|2157.6|2160.4|2154.4|26
1693311000000|2023-08-29 12:10:00|2162.4|2156.4|2163.6|2157.6|2163.6|2157.6|2161.1|2155.1|29
1693311300000|2023-08-29 12:15:00|2163.9|2157.9|2164.4|2158.4|2166.1|2160.1|2163.8|2157.8|32
1693311600000|2023-08-29 12:20:00|2163.9|2157.9|2167.4|2161.4|2167.4|2161.4|2163.6|2157.6|25
1693311900000|2023-08-29 12:25:00|2167.1|2161.1|2164.6|2158.6|2169.1|2163.1|2163.9|2157.9|43
1693312200000|2023-08-29 12:30:00|2164.4|2158.4|2165.4|2159.4|2168.6|2162.6|2164.1|2158.1|29
1693312500000|2023-08-29 12:35:00|2164.9|2158.9|2165.6|2159.6|2167.9|2161.9|2164.9|2158.9|23
1693312800000|2023-08-29 12:40:00|2165.4|2159.4|2167.4|2161.4|2167.5|2161.5|2164.1|2158.1|17
1693313100000|2023-08-29 12:45:00|2168.1|2162.1|2167.4|2161.4|2168.4|2162.4|2166.6|2160.6|20
1693313400000|2023-08-29 12:50:00|2167.6|2161.6|2166.9|2160.9|2167.9|2161.9|2166.4|2160.4|14
1693313700000|2023-08-29 12:55:00|2166.6|2160.6|2162.9|2156.9|2166.6|2160.6|2162.6|2156.6|31
1693314000000|2023-08-29 13:00:00|2162.6|2156.6|2160.8|2154.8|2163|2157|2158.9|2152.9|221
1693314300000|2023-08-29 13:05:00|2160.5|2154.5|2162|2156|2162.9|2156.9|2158.3|2152.3|118
1693314600000|2023-08-29 13:10:00|2162.1|2156.1|2159.1|2153.1|2162.3|2156.3|2158.1|2152.1|90
1693314900000|2023-08-29 13:15:00|2158.9|2152.9|2162.1|2156.1|2162.6|2156.6|2156.9|2150.9|80
1693315200000|2023-08-29 13:20:00|2162.4|2156.4|2160.9|2154.9|2162.4|2156.4|2160.4|2154.4|57
1693315500000|2023-08-29 13:25:00|2160.6|2154.6|2162.6|2156.6|2163.4|2157.4|2160.4|2154.4|103
1693315800000|2023-08-29 13:30:00|2162.9|2156.9|2164.1|2158.1|2164.1|2158.1|2161.6|2155.6|73
1693316100000|2023-08-29 13:35:00|2163.9|2157.9|2164.1|2158.1|2164.6|2158.6|2162.9|2156.9|99
1693316400000|2023-08-29 13:40:00|2163.6|2157.6|2166.4|2160.4|2166.9|2160.9|2163.4|2157.4|103
1693316700000|2023-08-29 13:45:00|2166.1|2160.1|2169.4|2163.4|2169.4|2163.4|2166.1|2160.1|90
1693317000000|2023-08-29 13:50:00|2169.6|2163.6|2170.1|2164.1|2170.6|2164.6|2168.9|2162.9|109
1693317300000|2023-08-29 13:55:00|2170.4|2164.4|2168.9|2162.9|2170.6|2164.6|2168.6|2162.6|100
1693317600000|2023-08-29 14:00:00|2169.1|2163.1|2171.9|2165.9|2172.4|2166.4|2168.6|2162.6|81
1693317900000|2023-08-29 14:05:00|2172.1|2166.1|2172.6|2166.6|2172.6|2166.6|2170.9|2164.9|78
1693318200000|2023-08-29 14:10:00|2172.9|2166.9|2173.4|2167.4|2173.6|2167.6|2171.9|2165.9|88
1693318500000|2023-08-29 14:15:00|2173.1|2167.1|2177.1|2171.1|2177.4|2171.4|2173.1|2167.1|136
1693318800000|2023-08-29 14:20:00|2176.9|2170.9|2176.9|2170.9|2177.6|2171.6|2176.9|2170.9|72
1693319100000|2023-08-29 14:25:00|2177.1|2171.1|2179.9|2173.9|2179.9|2173.9|2175.9|2169.9|105
1693319400000|2023-08-29 14:30:00|2180.1|2174.1|2178.9|2172.9|2182.4|2176.4|2178.9|2172.9|79
1693319700000|2023-08-29 14:35:00|2179.4|2173.4|2179.9|2173.9|2180.9|2174.9|2178.9|2172.9|69
1693320000000|2023-08-29 14:40:00|2179.4|2173.4|2181.1|2175.1|2182.1|2176.1|2179.4|2173.4|49
1693320300000|2023-08-29 14:45:00|2181.4|2175.4|2182.6|2176.6|2182.6|2176.6|2179.9|2173.9|59
1693320600000|2023-08-29 14:50:00|2182.9|2176.9|2184.1|2178.1|2184.4|2178.4|2181.9|2175.9|68
1693320900000|2023-08-29 14:55:00|2183.9|2177.9|2184.4|2178.4|2185.4|2179.4|2183.1|2177.1|104
1693321200000|2023-08-29 15:00:00|2184.1|2178.1|2185.9|2179.9|2186.1|2180.1|2183.6|2177.6|66
1693321500000|2023-08-29 15:05:00|2186.1|2180.1|2188.1|2182.1|2189.1|2183.1|2185.6|2179.6|122
1693321800000|2023-08-29 15:10:00|2187.9|2181.9|2189.9|2183.9|2190.4|2184.4|2187.1|2181.1|83
1693322100000|2023-08-29 15:15:00|2190.4|2184.4|2196.4|2190.4|2197.4|2191.4|2189.4|2183.4|202
1693322400000|2023-08-29 15:20:00|2197.1|2191.1|2194.4|2188.4|2197.4|2191.4|2194.1|2188.1|63
1693322700000|2023-08-29 15:25:00|2194.1|2188.1|2193.4|2187.4|2194.1|2188.1|2192.9|2186.9|18
1693323000000|2023-08-29 15:30:00|2193.1|2187.1|2194.1|2188.1|2194.4|2188.4|2193.1|2187.1|29
1693323300000|2023-08-29 15:35:00|2194.4|2188.4|2196.1|2190.1|2196.6|2190.6|2193.9|2187.9|77
1693323600000|2023-08-29 15:40:00|2195.9|2189.9|2195.6|2189.6|2196.6|2190.6|2194.9|2188.9|45
1693323900000|2023-08-29 15:45:00|2195.9|2189.9|2195.4|2189.4|2196.4|2190.4|2194.6|2188.6|35
1693324200000|2023-08-29 15:50:00|2195.1|2189.1|2192.4|2186.4|2196.4|2190.4|2192.4|2186.4|26
1693324500000|2023-08-29 15:55:00|2191.6|2185.6|2193.6|2187.6|2193.9|2187.9|2191.6|2185.6|12
1693324800000|2023-08-29 16:00:00|2193.9|2187.9|2193.9|2187.9|2194.1|2188.1|2193.9|2187.9|3
1693325100000|2023-08-29 16:05:00|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|2193.4|2187.4|3
1693325400000|2023-08-29 16:10:00|2193.4|2187.4|2193.1|2187.1|2193.9|2187.9|2193.1|2187.1|6
1693325700000|2023-08-29 16:15:00|2192.9|2186.9|2192.4|2186.4|2193.1|2187.1|2191.9|2185.9|13
1693326000000|2023-08-29 16:20:00|2192.1|2186.1|2191.9|2185.9|2192.1|2186.1|2191.9|2185.9|2
1693326300000|2023-08-29 16:25:00|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1693326600000|2023-08-29 16:30:00|2191.1|2185.1|2189.6|2183.6|2191.1|2185.1|2189.6|2183.6|8
1693326900000|2023-08-29 16:35:00|2189.9|2183.9|2190.9|2184.9|2191.1|2185.1|2189.9|2183.9|11
1693327200000|2023-08-29 16:40:00|2191.4|2185.4|2191.1|2185.1|2191.4|2185.4|2190.9|2184.9|24
1693327500000|2023-08-29 16:45:00|2191.4|2185.4|2191.6|2185.6|2191.9|2185.9|2190.6|2184.6|18
1693327800000|2023-08-29 16:50:00|2191.9|2185.9|2191.9|2185.9|2192.1|2186.1|2191.9|2185.9|3
1693328100000|2023-08-29 16:55:00|2191.6|2185.6|2192.3|2186.3|2193.1|2187.1|2191.4|2185.4|18
1693328400000|2023-08-29 17:00:00|2192.1|2186.1|2192.8|2186.8|2192.8|2186.8|2192.1|2186.1|5
1693328700000|2023-08-29 17:05:00|2192.9|2186.9|2190.6|2184.6|2192.9|2186.9|2190.6|2184.6|8
1693329000000|2023-08-29 17:10:00|2189.8|2183.8|2189.9|2183.9|2189.9|2183.9|2189.8|2183.8|2
1693329300000|2023-08-29 17:15:00|2189.6|2183.6|2189.9|2183.9|2189.9|2183.9|2189.6|2183.6|2
1693329600000|2023-08-29 17:20:00|2189.6|2183.6|2189.9|2183.9|2189.9|2183.9|2189.6|2183.6|2
1693330200000|2023-08-29 17:30:00|2190|2184|2190.6|2184.6|2190.6|2184.6|2190|2184|4
1693330500000|2023-08-29 17:35:00|2190.9|2184.9|2191.5|2185.5|2191.8|2185.8|2190.9|2184.9|6
1693330800000|2023-08-29 17:40:00|2191.4|2185.4|2191.1|2185.1|2191.4|2185.4|2191.1|2185.1|2
1693331100000|2023-08-29 17:45:00|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1693331400000|2023-08-29 17:50:00|2191.5|2185.5|2191.4|2185.4|2192.4|2186.4|2191.1|2185.1|11
1693331700000|2023-08-29 17:55:00|2191.1|2185.1|2196.3|2177.5|2197.5|2185.1|2191.1|2177.5|4
1693353600000|2023-08-30 00:00:00|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1693353900000|2023-08-30 00:05:00|2188|2182|2188|2182|2188|2182|2188|2182|1
1693354800000|2023-08-30 00:20:00|2187.8|2181.8|2187.8|2181.8|2187.9|2181.9|2187.8|2181.8|3
1693355100000|2023-08-30 00:25:00|2187.5|2181.5|2187.3|2181.3|2187.5|2181.5|2187.3|2181.3|2
1693355400000|2023-08-30 00:30:00|2187|2181|2186.4|2180.4|2187|2181|2185.9|2179.9|4
1693355700000|2023-08-30 00:35:00|2186.5|2180.5|2186.3|2180.3|2186.5|2180.5|2186|2180|6
1693356600000|2023-08-30 00:50:00|2186|2180|2186|2180|2186|2180|2186|2180|1
1693356900000|2023-08-30 00:55:00|2186.3|2180.3|2186.6|2180.6|2186.6|2180.6|2186.3|2180.3|2
1693357200000|2023-08-30 01:00:00|2186.5|2180.5|2186.1|2180.1|2187.5|2181.5|2186.1|2180.1|29
1693357500000|2023-08-30 01:05:00|2186.3|2180.3|2186|2180|2186.9|2180.9|2185.5|2179.5|12
1693357800000|2023-08-30 01:10:00|2185.8|2179.8|2184.8|2178.8|2185.8|2179.8|2184.3|2178.3|13
1693358100000|2023-08-30 01:15:00|2185|2179|2185.8|2179.8|2186|2180|2184.6|2178.6|13
1693358400000|2023-08-30 01:20:00|2185.5|2179.5|2185|2179|2185.5|2179.5|2184.8|2178.8|5
1693358700000|2023-08-30 01:25:00|2184.8|2178.8|2185|2179|2185|2179|2184.8|2178.8|2
1693359000000|2023-08-30 01:30:00|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.3|2178.3|7
1693359900000|2023-08-30 01:45:00|2184.3|2178.3|2184.8|2178.8|2184.8|2178.8|2184.3|2178.3|5
1693360500000|2023-08-30 01:55:00|2184.3|2178.3|2184.8|2178.8|2184.8|2178.8|2184.3|2178.3|3
1693360800000|2023-08-30 02:00:00|2184.5|2178.5|2184.3|2178.3|2184.8|2178.8|2184.3|2178.3|4
1693361100000|2023-08-30 02:05:00|2184|2178|2183.3|2177.3|2184|2178|2183.3|2177.3|7
1693361400000|2023-08-30 02:10:00|2183|2177|2183|2177|2183|2177|2182.5|2176.5|10
1693361700000|2023-08-30 02:15:00|2183.3|2177.3|2184.5|2178.5|2184.5|2178.5|2183.3|2177.3|10
1693362000000|2023-08-30 02:20:00|2184.3|2178.3|2184|2178|2184.3|2178.3|2184|2178|2
1693362600000|2023-08-30 02:30:00|2183.8|2177.8|2181.5|2175.5|2183.8|2177.8|2181.5|2175.5|18
1693362900000|2023-08-30 02:35:00|2181.3|2175.3|2181.6|2175.6|2181.6|2175.6|2180.3|2174.3|23
1693363200000|2023-08-30 02:40:00|2181.5|2175.5|2180.5|2174.5|2181.5|2175.5|2180.5|2174.5|16
1693363500000|2023-08-30 02:45:00|2180.3|2174.3|2180|2174|2180.5|2174.5|2179.8|2173.8|16
1693363800000|2023-08-30 02:50:00|2179.8|2173.8|2179.5|2173.5|2179.8|2173.8|2179.5|2173.5|4
1693364100000|2023-08-30 02:55:00|2179.8|2173.8|2179.5|2173.5|2180|2174|2179.5|2173.5|4
1693364400000|2023-08-30 03:00:00|2179.8|2173.8|2180.8|2174.8|2181|2175|2179.8|2173.8|4
1693365000000|2023-08-30 03:10:00|2181|2175|2181.5|2175.5|2181.8|2175.8|2180|2174|27
1693365300000|2023-08-30 03:15:00|2181.8|2175.8|2181.3|2175.3|2181.8|2175.8|2181|2175|9
1693365600000|2023-08-30 03:20:00|2181|2175|2181.5|2175.5|2181.5|2175.5|2180.3|2174.3|11
1693365900000|2023-08-30 03:25:00|2181.3|2175.3|2180.5|2174.5|2181.5|2175.5|2180.5|2174.5|15
1693366200000|2023-08-30 03:30:00|2180.3|2174.3|2180.8|2174.8|2180.8|2174.8|2180|2174|4
1693366500000|2023-08-30 03:35:00|2181|2175|2181|2175|2181|2175|2181|2175|1
1693366800000|2023-08-30 03:40:00|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1693370700000|2023-08-30 04:45:00|2182|2176|2182.8|2176.8|2182.8|2176.8|2182|2176|3
1693371000000|2023-08-30 04:50:00|2183|2177|2182.8|2176.8|2183|2177|2182.8|2176.8|2
1693371600000|2023-08-30 05:00:00|2183|2177|2184.5|2178.5|2184.5|2178.5|2183|2177|5
1693371900000|2023-08-30 05:05:00|2184.3|2178.3|2184|2178|2184.3|2178.3|2184|2178|2
1693372200000|2023-08-30 05:10:00|2183.8|2177.8|2184.3|2178.3|2184.3|2178.3|2183.8|2177.8|5
1693372500000|2023-08-30 05:15:00|2184|2178|2183.3|2177.3|2184|2178|2183.3|2177.3|3
1693372800000|2023-08-30 05:20:00|2182.5|2176.5|2183|2177|2183|2177|2182.5|2176.5|2
1693373100000|2023-08-30 05:25:00|2182.8|2176.8|2183|2177|2183|2177|2182.8|2176.8|2
1693373400000|2023-08-30 05:30:00|2182.8|2176.8|2180.5|2174.5|2182.8|2176.8|2179.5|2173.5|23
1693373700000|2023-08-30 05:35:00|2180.3|2174.3|2181|2175|2181.5|2175.5|2179.5|2173.5|14
1693374000000|2023-08-30 05:40:00|2181.5|2175.5|2181.5|2175.5|2182.8|2176.8|2181.3|2175.3|30
1693374300000|2023-08-30 05:45:00|2181.3|2175.3|2180|2174|2181.8|2175.8|2180|2174|14
1693374600000|2023-08-30 05:50:00|2179.8|2173.8|2180|2174|2181.6|2175.6|2179.6|2173.6|22
1693374900000|2023-08-30 05:55:00|2179.8|2173.8|2179.8|2173.8|2180.5|2174.5|2179.5|2173.5|15
1693375200000|2023-08-30 06:00:00|2180|2174|2179.8|2173.8|2181.3|2175.3|2179.3|2173.3|31
1693375500000|2023-08-30 06:05:00|2180|2174|2179.5|2173.5|2181.5|2175.5|2179.3|2173.3|21
1693375800000|2023-08-30 06:10:00|2179.8|2173.8|2179.8|2173.8|2180|2174|2179|2173|14
1693376100000|2023-08-30 06:15:00|2179.5|2173.5|2179.8|2173.8|2179.8|2173.8|2179.5|2173.5|2
1693376400000|2023-08-30 06:20:00|2180|2174|2180|2174|2180|2174|2179|2173|10
1693376700000|2023-08-30 06:25:00|2179.8|2173.8|2179.3|2173.3|2179.8|2173.8|2178.5|2172.5|11
1693377000000|2023-08-30 06:30:00|2179.5|2173.5|2179|2173|2179.5|2173.5|2178.5|2172.5|12
1693377300000|2023-08-30 06:35:00|2179.3|2173.3|2180.5|2174.5|2180.8|2174.8|2179|2173|27
1693377600000|2023-08-30 06:40:00|2181|2175|2182|2176|2182|2176|2180.5|2174.5|15
1693377900000|2023-08-30 06:45:00|2181.8|2175.8|2181.8|2175.8|2183|2177|2178.4|2172.4|47
1693378200000|2023-08-30 06:50:00|2182|2176|2180|2174|2182|2176|2179.8|2173.8|28
1693378500000|2023-08-30 06:55:00|2179.8|2173.8|2182.6|2176.6|2182.6|2176.6|2178.9|2172.9|26
1693378800000|2023-08-30 07:00:00|2182.9|2176.9|2190.9|2184.9|2190.9|2184.9|2180.1|2174.1|83
1693379100000|2023-08-30 07:05:00|2191.4|2185.4|2189.9|2183.9|2192.1|2186.1|2188.6|2182.6|46
1693379400000|2023-08-30 07:10:00|2190.1|2184.1|2192.4|2186.4|2192.4|2186.4|2189.4|2183.4|22
1693379700000|2023-08-30 07:15:00|2192.6|2186.6|2191.4|2185.4|2192.6|2186.6|2191.1|2185.1|23
1693380000000|2023-08-30 07:20:00|2191.6|2185.6|2192.4|2186.4|2192.4|2186.4|2191.4|2185.4|11
1693380300000|2023-08-30 07:25:00|2192.6|2186.6|2193.6|2187.6|2195.6|2189.6|2192.4|2186.4|27
1693380600000|2023-08-30 07:30:00|2193.9|2187.9|2193.9|2187.9|2194.6|2188.6|2193.4|2187.4|20
1693380900000|2023-08-30 07:35:00|2194.1|2188.1|2193.4|2187.4|2194.1|2188.1|2193.1|2187.1|21
1693381200000|2023-08-30 07:40:00|2193.6|2187.6|2194.6|2188.6|2194.9|2188.9|2193.6|2187.6|6
1693381500000|2023-08-30 07:45:00|2194.9|2188.9|2199.6|2193.6|2200.1|2194.1|2194.9|2188.9|26
1693381800000|2023-08-30 07:50:00|2199.9|2193.9|2199.6|2193.6|2200.4|2194.4|2199.6|2193.6|6
1693382100000|2023-08-30 07:55:00|2199.4|2193.4|2198.9|2192.9|2199.6|2193.6|2197.6|2191.6|12
1693382400000|2023-08-30 08:00:00|2198.6|2192.6|2198.6|2192.6|2199.9|2193.9|2198.4|2192.4|20
1693382700000|2023-08-30 08:05:00|2198.4|2192.4|2196.6|2190.6|2198.4|2192.4|2196.1|2190.1|32
1693383000000|2023-08-30 08:10:00|2196.4|2190.4|2196.1|2190.1|2196.4|2190.4|2195.1|2189.1|17
1693383300000|2023-08-30 08:15:00|2195.9|2189.9|2199.4|2193.4|2199.4|2193.4|2195.6|2189.6|25
1693383600000|2023-08-30 08:20:00|2199.1|2193.1|2198.4|2192.4|2199.6|2193.6|2197.4|2191.4|19
1693383900000|2023-08-30 08:25:00|2198.6|2192.6|2199.4|2193.4|2199.6|2193.6|2198.4|2192.4|12
1693384200000|2023-08-30 08:30:00|2199.6|2193.6|2199.4|2193.4|2199.6|2193.6|2198.6|2192.6|11
1693384500000|2023-08-30 08:35:00|2199.6|2193.6|2199.6|2193.6|2200.6|2194.6|2199.4|2193.4|13
1693384800000|2023-08-30 08:40:00|2199.4|2193.4|2197.6|2191.6|2199.6|2193.6|2197.6|2191.6|16
1693385100000|2023-08-30 08:45:00|2197.9|2191.9|2198.9|2192.9|2198.9|2192.9|2197.1|2191.1|13
1693385400000|2023-08-30 08:50:00|2198.4|2192.4|2198.4|2192.4|2199.4|2193.4|2197.1|2191.1|18
1693385700000|2023-08-30 08:55:00|2198.6|2192.6|2197.6|2191.6|2198.9|2192.9|2196.4|2190.4|20
1693386000000|2023-08-30 09:00:00|2197.4|2191.4|2198.4|2192.4|2198.4|2192.4|2196.9|2190.9|8
1693386300000|2023-08-30 09:05:00|2198.6|2192.6|2200.4|2194.4|2200.4|2194.4|2198.4|2192.4|15
1693386600000|2023-08-30 09:10:00|2200.1|2194.1|2198.9|2192.9|2200.4|2194.4|2198.9|2192.9|6
1693386900000|2023-08-30 09:15:00|2199.1|2193.1|2198.9|2192.9|2199.1|2193.1|2198.1|2192.1|9
1693387200000|2023-08-30 09:20:00|2198.6|2192.6|2198.1|2192.1|2199.1|2193.1|2197.9|2191.9|14
1693387500000|2023-08-30 09:25:00|2198.4|2192.4|2199.1|2193.1|2199.1|2193.1|2198.4|2192.4|5
1693387800000|2023-08-30 09:30:00|2199.4|2193.4|2198.6|2192.6|2199.4|2193.4|2197.9|2191.9|8
1693388100000|2023-08-30 09:35:00|2198.9|2192.9|2201.1|2195.1|2201.1|2195.1|2198.6|2192.6|16
1693388400000|2023-08-30 09:40:00|2201.4|2195.4|2201.9|2195.9|2201.9|2195.9|2200.9|2194.9|18
1693388700000|2023-08-30 09:45:00|2201.4|2195.4|2203.4|2197.4|2203.4|2197.4|2201.1|2195.1|18
1693389000000|2023-08-30 09:50:00|2203.6|2197.6|2204.4|2198.4|2204.4|2198.4|2203.1|2197.1|34
1693389300000|2023-08-30 09:55:00|2204.6|2198.6|2209.6|2203.6|2210.6|2204.6|2204.6|2198.6|68
1693389600000|2023-08-30 10:00:00|2209.4|2203.4|2211.6|2205.6|2211.6|2205.6|2209.1|2203.1|46
1693389900000|2023-08-30 10:05:00|2211.4|2205.4|2212.4|2206.4|2212.6|2206.6|2209.9|2203.9|47
1693390200000|2023-08-30 10:10:00|2211.9|2205.9|2214.1|2208.1|2214.6|2208.6|2211.4|2205.4|27
1693390500000|2023-08-30 10:15:00|2214.4|2208.4|2214.6|2208.6|2215.4|2209.4|2213.4|2207.4|32
1693390800000|2023-08-30 10:20:00|2214.1|2208.1|2213.3|2207.3|2215.9|2209.9|2212.9|2206.9|53
1693391100000|2023-08-30 10:25:00|2213|2207|2213.9|2207.9|2214.4|2208.4|2212.4|2206.4|40
1693391400000|2023-08-30 10:30:00|2214.1|2208.1|2213.6|2207.6|2215.4|2209.4|2213.4|2207.4|49
1693391700000|2023-08-30 10:35:00|2213.9|2207.9|2212.4|2206.4|2213.9|2207.9|2210.6|2204.6|15
1693392000000|2023-08-30 10:40:00|2212.1|2206.1|2210.6|2204.6|2212.4|2206.4|2210.6|2204.6|14
1693392300000|2023-08-30 10:45:00|2210.4|2204.4|2209.1|2203.1|2210.4|2204.4|2208.9|2202.9|12
1693392600000|2023-08-30 10:50:00|2209.4|2203.4|2209.6|2203.6|2210.1|2204.1|2209.4|2203.4|5
1693392900000|2023-08-30 10:55:00|2209.9|2203.9|2209.6|2203.6|2210.4|2204.4|2209.4|2203.4|9
1693393200000|2023-08-30 11:00:00|2209.4|2203.4|2207.4|2201.4|2209.4|2203.4|2204.6|2198.6|31
1693393500000|2023-08-30 11:05:00|2207.6|2201.6|2208.1|2202.1|2208.9|2202.9|2207.6|2201.6|22
1693393800000|2023-08-30 11:10:00|2207.9|2201.9|2207.6|2201.6|2207.9|2201.9|2206.6|2200.6|11
1693394100000|2023-08-30 11:15:00|2207.4|2201.4|2204.4|2198.4|2207.4|2201.4|2204.4|2198.4|11
1693394400000|2023-08-30 11:20:00|2204.6|2198.6|2206.1|2200.1|2206.1|2200.1|2204.4|2198.4|21
1693394700000|2023-08-30 11:25:00|2205.9|2199.9|2206.1|2200.1|2206.1|2200.1|2205.6|2199.6|12
1693395000000|2023-08-30 11:30:00|2206.4|2200.4|2206.1|2200.1|2206.6|2200.6|2205.6|2199.6|9
1693395300000|2023-08-30 11:35:00|2206.4|2200.4|2205.9|2199.9|2207.9|2201.9|2205.9|2199.9|25
1693395600000|2023-08-30 11:40:00|2205.6|2199.6|2206.9|2200.9|2207.4|2201.4|2205.6|2199.6|21
1693395900000|2023-08-30 11:45:00|2207.1|2201.1|2202.6|2196.6|2207.1|2201.1|2201.9|2195.9|32
1693396200000|2023-08-30 11:50:00|2202.9|2196.9|2205.4|2199.4|2205.4|2199.4|2202.9|2196.9|22
1693396500000|2023-08-30 11:55:00|2205.1|2199.1|2202.6|2196.6|2205.1|2199.1|2200.1|2194.1|23
1693396800000|2023-08-30 12:00:00|2202.9|2196.9|2207.4|2201.4|2207.9|2201.9|2202.9|2196.9|20
1693397100000|2023-08-30 12:05:00|2207.6|2201.6|2202.6|2196.6|2208.1|2202.1|2202.6|2196.6|20
1693397400000|2023-08-30 12:10:00|2202.1|2196.1|2203.4|2197.4|2203.6|2197.6|2200.9|2194.9|23
1693397700000|2023-08-30 12:15:00|2203.6|2197.6|2202.6|2196.6|2206.1|2200.1|2202.4|2196.4|37
1693398000000|2023-08-30 12:20:00|2203.1|2197.1|2202.6|2196.6|2203.4|2197.4|2201.4|2195.4|23
1693398300000|2023-08-30 12:25:00|2202.9|2196.9|2200.9|2194.9|2202.9|2196.9|2200.6|2194.6|20
1693398600000|2023-08-30 12:30:00|2201.1|2195.1|2202.4|2196.4|2204.4|2198.4|2201.1|2195.1|50
1693398900000|2023-08-30 12:35:00|2202.6|2196.6|2200.9|2194.9|2202.6|2196.6|2200.4|2194.4|30
1693399200000|2023-08-30 12:40:00|2201.1|2195.1|2201.1|2195.1|2202.9|2196.9|2200.6|2194.6|44
1693399500000|2023-08-30 12:45:00|2200.9|2194.9|2201.9|2195.9|2203.4|2197.4|2200.4|2194.4|38
1693399800000|2023-08-30 12:50:00|2202.6|2196.6|2201.6|2195.6|2203.6|2197.6|2201.6|2195.6|45
1693400100000|2023-08-30 12:55:00|2201.4|2195.4|2199.9|2193.9|2201.6|2195.6|2198.9|2192.9|44
1693400400000|2023-08-30 13:00:00|2199.6|2193.6|2195.8|2189.8|2200.1|2194.1|2193.4|2187.4|189
1693400700000|2023-08-30 13:05:00|2196|2190|2195.9|2189.9|2197.4|2191.4|2193.6|2187.6|100
1693401000000|2023-08-30 13:10:00|2196|2190|2198.6|2192.6|2198.6|2192.6|2195.1|2189.1|39
1693401300000|2023-08-30 13:15:00|2198.4|2192.4|2196.6|2190.6|2198.4|2192.4|2194.9|2188.9|53
1693401600000|2023-08-30 13:20:00|2196.9|2190.9|2198.9|2192.9|2199.4|2193.4|2196.1|2190.1|49
1693401900000|2023-08-30 13:25:00|2199.1|2193.1|2201.4|2195.4|2201.4|2195.4|2198.9|2192.9|15
1693402200000|2023-08-30 13:30:00|2201.1|2195.1|2203.9|2197.9|2203.9|2197.9|2200.9|2194.9|35
1693402500000|2023-08-30 13:35:00|2203.6|2197.6|2201.6|2195.6|2203.6|2197.6|2201.6|2195.6|39
1693402800000|2023-08-30 13:40:00|2201.4|2195.4|2199.4|2193.4|2201.6|2195.6|2199.1|2193.1|37
1693403100000|2023-08-30 13:45:00|2199.6|2193.6|2198.1|2192.1|2201.4|2195.4|2197.9|2191.9|44
1693403400000|2023-08-30 13:50:00|2198.4|2192.4|2194.1|2188.1|2198.6|2192.6|2194.1|2188.1|56
1693403700000|2023-08-30 13:55:00|2193.6|2187.6|2194.9|2188.9|2194.9|2188.9|2191.6|2185.6|48
1693404000000|2023-08-30 14:00:00|2195.1|2189.1|2192.6|2186.6|2195.6|2189.6|2192.1|2186.1|41
1693404300000|2023-08-30 14:05:00|2192.4|2186.4|2192.9|2186.9|2193.4|2187.4|2192.4|2186.4|7
1693404600000|2023-08-30 14:10:00|2193.1|2187.1|2196.4|2190.4|2196.6|2190.6|2192.9|2186.9|15
1693404900000|2023-08-30 14:15:00|2196.1|2190.1|2194.1|2188.1|2196.9|2190.9|2193.9|2187.9|21
1693405200000|2023-08-30 14:20:00|2193.9|2187.9|2192.9|2186.9|2194.4|2188.4|2192.9|2186.9|18
1693405500000|2023-08-30 14:25:00|2192.4|2186.4|2190.1|2184.1|2192.4|2186.4|2189.4|2183.4|31
1693405800000|2023-08-30 14:30:00|2190.4|2184.4|2189.4|2183.4|2192.1|2186.1|2189.4|2183.4|40
1693406100000|2023-08-30 14:35:00|2189.6|2183.6|2189.6|2183.6|2191.1|2185.1|2189.4|2183.4|33
1693406400000|2023-08-30 14:40:00|2189.9|2183.9|2188.4|2182.4|2190.4|2184.4|2188.4|2182.4|35
1693406700000|2023-08-30 14:45:00|2188.6|2182.6|2187.4|2181.4|2189.4|2183.4|2186.9|2180.9|42
1693407000000|2023-08-30 14:50:00|2187.1|2181.1|2188.1|2182.1|2189.1|2183.1|2186.6|2180.6|43
1693407300000|2023-08-30 14:55:00|2188.4|2182.4|2188.6|2182.6|2192.1|2186.1|2187.1|2181.1|97
1693407600000|2023-08-30 15:00:00|2187.9|2181.9|2185.6|2179.6|2189.1|2183.1|2185.6|2179.6|43
1693407900000|2023-08-30 15:05:00|2185.1|2179.1|2183.9|2177.9|2186.1|2180.1|2183.9|2177.9|22
1693408200000|2023-08-30 15:10:00|2184.1|2178.1|2187.1|2181.1|2188.6|2182.6|2183.9|2177.9|34
1693408500000|2023-08-30 15:15:00|2186.9|2180.9|2185.9|2179.9|2187.1|2181.1|2183.9|2177.9|58
1693408800000|2023-08-30 15:20:00|2185.6|2179.6|2187.4|2181.4|2188.6|2182.6|2185.6|2179.6|32
1693409100000|2023-08-30 15:25:00|2187.6|2181.6|2185.4|2179.4|2187.6|2181.6|2185.1|2179.1|31
1693409400000|2023-08-30 15:30:00|2185.6|2179.6|2184.6|2178.6|2187.4|2181.4|2184.6|2178.6|12
1693409700000|2023-08-30 15:35:00|2184.9|2178.9|2184.9|2178.9|2185.6|2179.6|2184.4|2178.4|19
1693410000000|2023-08-30 15:40:00|2185.4|2179.4|2185.4|2179.4|2185.6|2179.6|2185.1|2179.1|7
1693410300000|2023-08-30 15:45:00|2185.6|2179.6|2185.6|2179.6|2185.9|2179.9|2185.1|2179.1|15
1693410600000|2023-08-30 15:50:00|2185.4|2179.4|2185.4|2179.4|2185.6|2179.6|2185.1|2179.1|5
1693410900000|2023-08-30 15:55:00|2185.1|2179.1|2184.1|2178.1|2185.6|2179.6|2184.1|2178.1|10
1693411200000|2023-08-30 16:00:00|2184.4|2178.4|2184.9|2178.9|2184.9|2178.9|2183.9|2177.9|7
1693411500000|2023-08-30 16:05:00|2185.6|2179.6|2185.1|2179.1|2185.6|2179.6|2185.1|2179.1|4
1693411800000|2023-08-30 16:10:00|2184.9|2178.9|2184.6|2178.6|2185.1|2179.1|2184.6|2178.6|3
1693412400000|2023-08-30 16:20:00|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1693413000000|2023-08-30 16:30:00|2185.1|2179.1|2184.9|2178.9|2185.1|2179.1|2184.9|2178.9|4
1693413600000|2023-08-30 16:40:00|2185.1|2179.1|2184.9|2178.9|2185.1|2179.1|2184.9|2178.9|4
1693414200000|2023-08-30 16:50:00|2184.4|2178.4|2182.4|2176.4|2184.4|2178.4|2182.4|2176.4|8
1693414500000|2023-08-30 16:55:00|2182|2176|2181.8|2175.8|2182|2176|2181.4|2175.4|5
1693415100000|2023-08-30 17:05:00|2182|2176|2182|2176|2182|2176|2181.8|2175.8|3
1693415400000|2023-08-30 17:10:00|2182.1|2176.1|2181.6|2175.6|2182.1|2176.1|2181.6|2175.6|3
1693415700000|2023-08-30 17:15:00|2179.3|2173.3|2176.5|2170.5|2180.1|2174.1|2176.1|2170.1|11
1693416000000|2023-08-30 17:20:00|2176.4|2170.4|2176.5|2170.5|2176.6|2170.6|2176.4|2170.4|3
1693416300000|2023-08-30 17:25:00|2176.9|2170.9|2176.8|2170.8|2176.9|2170.9|2176.8|2170.8|2
1693416600000|2023-08-30 17:30:00|2176.9|2170.9|2175.8|2169.8|2176.9|2170.9|2175.8|2169.8|5
1693416900000|2023-08-30 17:35:00|2175.9|2169.9|2175.8|2169.8|2175.9|2169.9|2175.8|2169.8|2
1693417200000|2023-08-30 17:40:00|2175.9|2169.9|2176|2170|2176|2170|2175.9|2169.9|2
1693417500000|2023-08-30 17:45:00|2176.1|2170.1|2175.9|2169.9|2176.1|2170.1|2175.9|2169.9|2
1693417800000|2023-08-30 17:50:00|2176|2170|2176.4|2170.4|2176.5|2170.5|2175.9|2169.9|6
1693418100000|2023-08-30 17:55:00|2182.8|2164|2183|2164.3|2183|2164.3|2182.3|2163.5|3
1693440000000|2023-08-31 00:00:00|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1693440300000|2023-08-31 00:05:00|2181.3|2175.3|2179.4|2173.4|2181.6|2175.6|2179.3|2173.3|13
1693440600000|2023-08-31 00:10:00|2178.9|2172.9|2179.9|2173.9|2179.9|2173.9|2178.5|2172.5|8
1693440900000|2023-08-31 00:15:00|2180|2174|2180|2174|2180|2174|2180|2174|1
1693441500000|2023-08-31 00:25:00|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1693442100000|2023-08-31 00:35:00|2180|2174|2179.8|2173.8|2180|2174|2179.8|2173.8|2
1693442400000|2023-08-31 00:40:00|2180|2174|2180|2174|2180|2174|2180|2174|1
1693442700000|2023-08-31 00:45:00|2181.5|2175.5|2182.4|2176.4|2182.4|2176.4|2181.5|2175.5|5
1693443000000|2023-08-31 00:50:00|2182.3|2176.3|2180.5|2174.5|2182.3|2176.3|2180.5|2174.5|4
1693443300000|2023-08-31 00:55:00|2180.4|2174.4|2180.5|2174.5|2180.5|2174.5|2180.4|2174.4|2
1693443600000|2023-08-31 01:00:00|2180.8|2174.8|2184.8|2178.8|2185.1|2179.1|2180.8|2174.8|21
1693443900000|2023-08-31 01:05:00|2184.5|2178.5|2183.5|2177.5|2184.5|2178.5|2182.3|2176.3|19
1693444200000|2023-08-31 01:10:00|2183.3|2177.3|2183.5|2177.5|2184|2178|2182.5|2176.5|16
1693444500000|2023-08-31 01:15:00|2183.3|2177.3|2183.5|2177.5|2183.5|2177.5|2183.3|2177.3|8
1693444800000|2023-08-31 01:20:00|2183.3|2177.3|2183.5|2177.5|2183.5|2177.5|2183.3|2177.3|6
1693445100000|2023-08-31 01:25:00|2183.3|2177.3|2183|2177|2183.5|2177.5|2182.8|2176.8|6
1693445400000|2023-08-31 01:30:00|2183.3|2177.3|2184.5|2178.5|2184.5|2178.5|2183.3|2177.3|10
1693445700000|2023-08-31 01:35:00|2184.3|2178.3|2184.3|2178.3|2185|2179|2184.3|2178.3|12
1693446000000|2023-08-31 01:40:00|2184|2178|2184.3|2178.3|2184.3|2178.3|2184|2178|14
1693446300000|2023-08-31 01:45:00|2184.5|2178.5|2185.3|2179.3|2185.3|2179.3|2184.5|2178.5|5
1693446600000|2023-08-31 01:50:00|2185|2179|2185.1|2179.1|2185.6|2179.6|2184.3|2178.3|17
1693446900000|2023-08-31 01:55:00|2185|2179|2185.8|2179.8|2186|2180|2184.5|2178.5|28
1693447200000|2023-08-31 02:00:00|2186|2180|2186|2180|2186.3|2180.3|2184.8|2178.8|15
1693447500000|2023-08-31 02:05:00|2185.8|2179.8|2188|2182|2188.8|2182.8|2184.8|2178.8|44
1693447800000|2023-08-31 02:10:00|2188.3|2182.3|2188.5|2182.5|2189.8|2183.8|2187.5|2181.5|60
1693448100000|2023-08-31 02:15:00|2188.8|2182.8|2189|2183|2189|2183|2188|2182|7
1693448700000|2023-08-31 02:25:00|2189.3|2183.3|2189|2183|2189.3|2183.3|2189|2183|4
1693449000000|2023-08-31 02:30:00|2188.8|2182.8|2189.8|2183.8|2190.1|2184.1|2188.8|2182.8|24
1693449300000|2023-08-31 02:35:00|2190|2184|2191.3|2185.3|2191.8|2185.8|2189.8|2183.8|11
1693449600000|2023-08-31 02:40:00|2191.5|2185.5|2190.8|2184.8|2192.3|2186.3|2190.5|2184.5|40
1693449900000|2023-08-31 02:45:00|2190.5|2184.5|2190|2184|2190.8|2184.8|2189.6|2183.6|30
1693450200000|2023-08-31 02:50:00|2190.3|2184.3|2188.5|2182.5|2190.3|2184.3|2188.5|2182.5|32
1693450500000|2023-08-31 02:55:00|2188.3|2182.3|2188.8|2182.8|2189.3|2183.3|2188|2182|7
1693450800000|2023-08-31 03:00:00|2188.5|2182.5|2188|2182|2189|2183|2188|2182|184
1693451100000|2023-08-31 03:05:00|2187.8|2181.8|2188.3|2182.3|2188.8|2182.8|2187.8|2181.8|79
1693451400000|2023-08-31 03:10:00|2188.5|2182.5|2188.5|2182.5|2188.8|2182.8|2188|2182|29
1693451700000|2023-08-31 03:15:00|2188.8|2182.8|2189|2183|2189|2183|2188.5|2182.5|6
1693452000000|2023-08-31 03:20:00|2189.8|2183.8|2190|2184|2190.8|2184.8|2189|2183|13
1693452300000|2023-08-31 03:25:00|2190.3|2184.3|2190.8|2184.8|2190.8|2184.8|2188.3|2182.3|18
1693452600000|2023-08-31 03:30:00|2190.5|2184.5|2190.8|2184.8|2190.8|2184.8|2188.8|2182.8|10
1693453200000|2023-08-31 03:40:00|2191|2185|2191|2185|2191|2185|2191|2185|1
1693453500000|2023-08-31 03:45:00|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1693453800000|2023-08-31 03:50:00|2191|2185|2190.8|2184.8|2191|2185|2190.8|2184.8|2
1693454400000|2023-08-31 04:00:00|2191|2185|2191|2185|2191|2185|2191|2185|1
1693455000000|2023-08-31 04:10:00|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1693455300000|2023-08-31 04:15:00|2192|2186|2192.5|2186.5|2192.5|2186.5|2191.8|2185.8|4
1693455900000|2023-08-31 04:25:00|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1693456200000|2023-08-31 04:30:00|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1693456500000|2023-08-31 04:35:00|2192.8|2186.8|2193|2187|2193|2187|2192.8|2186.8|2
1693456800000|2023-08-31 04:40:00|2193.5|2187.5|2193.3|2187.3|2193.5|2187.5|2193.3|2187.3|2
1693457100000|2023-08-31 04:45:00|2193|2187|2191.5|2185.5|2193|2187|2191.5|2185.5|4
1693457700000|2023-08-31 04:55:00|2191.8|2185.8|2191.5|2185.5|2192|2186|2191.5|2185.5|4
1693458000000|2023-08-31 05:00:00|2191.3|2185.3|2191.3|2185.3|2191.8|2185.8|2191|2185|5
1693458600000|2023-08-31 05:10:00|2191|2185|2191|2185|2191|2185|2191|2185|1
1693458900000|2023-08-31 05:15:00|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1693459200000|2023-08-31 05:20:00|2191|2185|2191.3|2185.3|2191.3|2185.3|2191|2185|2
1693459500000|2023-08-31 05:25:00|2191.5|2185.5|2192.5|2186.5|2192.8|2186.8|2191.3|2185.3|7
1693459800000|2023-08-31 05:30:00|2192.3|2186.3|2190.3|2184.3|2192.3|2186.3|2190.3|2184.3|25
1693460100000|2023-08-31 05:35:00|2190.8|2184.8|2187.3|2181.3|2191.3|2185.3|2186.9|2180.9|24
1693460400000|2023-08-31 05:40:00|2187|2181|2187.5|2181.5|2187.5|2181.5|2187|2181|5
1693460700000|2023-08-31 05:45:00|2187|2181|2188.5|2182.5|2188.8|2182.8|2186.8|2180.8|9
1693461000000|2023-08-31 05:50:00|2188|2182|2189.8|2183.8|2190.5|2184.5|2188|2182|24
1693461300000|2023-08-31 05:55:00|2190.3|2184.3|2190.8|2184.8|2190.8|2184.8|2189.3|2183.3|34
1693461600000|2023-08-31 06:00:00|2190.5|2184.5|2189.8|2183.8|2191.3|2185.3|2189.1|2183.1|79
1693461900000|2023-08-31 06:05:00|2190|2184|2188.8|2182.8|2190|2184|2188.3|2182.3|27
1693462200000|2023-08-31 06:10:00|2189.3|2183.3|2190.3|2184.3|2191|2185|2189.3|2183.3|13
1693462500000|2023-08-31 06:15:00|2190.5|2184.5|2191.3|2185.3|2191.3|2185.3|2190.3|2184.3|7
1693462800000|2023-08-31 06:20:00|2191.5|2185.5|2189.8|2183.8|2191.8|2185.8|2189.5|2183.5|31
1693463100000|2023-08-31 06:25:00|2190|2184|2191.5|2185.5|2191.8|2185.8|2189.8|2183.8|56
1693463400000|2023-08-31 06:30:00|2191.3|2185.3|2191.5|2185.5|2192|2186|2188.8|2182.8|33
1693463700000|2023-08-31 06:35:00|2191.3|2185.3|2190.3|2184.3|2191.8|2185.8|2190|2184|19
1693464000000|2023-08-31 06:40:00|2190|2184|2190|2184|2190.3|2184.3|2189.5|2183.5|7
1693464300000|2023-08-31 06:45:00|2190.3|2184.3|2189.5|2183.5|2190.3|2184.3|2188.5|2182.5|32
1693464600000|2023-08-31 06:50:00|2189.3|2183.3|2190.3|2184.3|2192|2186|2188.8|2182.8|55
1693464900000|2023-08-31 06:55:00|2190.5|2184.5|2190.9|2184.9|2191.1|2185.1|2189.9|2183.9|15
1693465200000|2023-08-31 07:00:00|2190.6|2184.6|2185.3|2179.3|2192.4|2186.4|2185.3|2179.3|48
1693465500000|2023-08-31 07:05:00|2185.1|2179.1|2184.6|2178.6|2185.4|2179.4|2183.6|2177.6|24
1693465800000|2023-08-31 07:10:00|2184.4|2178.4|2186.1|2180.1|2186.6|2180.6|2184.4|2178.4|19
1693466100000|2023-08-31 07:15:00|2185.9|2179.9|2186.9|2180.9|2186.9|2180.9|2184.4|2178.4|22
1693466400000|2023-08-31 07:20:00|2187.1|2181.1|2187.6|2181.6|2187.6|2181.6|2186.1|2180.1|22
1693466700000|2023-08-31 07:25:00|2187.9|2181.9|2189.6|2183.6|2189.9|2183.9|2187.6|2181.6|24
1693467000000|2023-08-31 07:30:00|2189.9|2183.9|2191.1|2185.1|2191.4|2185.4|2189.9|2183.9|8
1693467300000|2023-08-31 07:35:00|2191.6|2185.6|2190.1|2184.1|2193.4|2187.4|2189.6|2183.6|22
1693467600000|2023-08-31 07:40:00|2190.6|2184.6|2192.1|2186.1|2192.4|2186.4|2190.6|2184.6|25
1693467900000|2023-08-31 07:45:00|2191.6|2185.6|2190.4|2184.4|2192.1|2186.1|2188.6|2182.6|23
1693468200000|2023-08-31 07:50:00|2190.1|2184.1|2189.1|2183.1|2190.4|2184.4|2189.1|2183.1|15
1693468500000|2023-08-31 07:55:00|2189.4|2183.4|2190.6|2184.6|2190.6|2184.6|2189.4|2183.4|13
1693468800000|2023-08-31 08:00:00|2190.4|2184.4|2190.9|2184.9|2190.9|2184.9|2189.9|2183.9|11
1693469100000|2023-08-31 08:05:00|2191.1|2185.1|2191.6|2185.6|2191.6|2185.6|2190.1|2184.1|14
1693469400000|2023-08-31 08:10:00|2191.9|2185.9|2186.4|2180.4|2192.4|2186.4|2185.9|2179.9|37
1693469700000|2023-08-31 08:15:00|2186.1|2180.1|2182.6|2176.6|2186.6|2180.6|2180.1|2174.1|63
1693470000000|2023-08-31 08:20:00|2182.9|2176.9|2183.9|2177.9|2183.9|2177.9|2181.5|2175.5|31
1693470300000|2023-08-31 08:25:00|2184.1|2178.1|2185.1|2179.1|2185.6|2179.6|2183.6|2177.6|25
1693470600000|2023-08-31 08:30:00|2185.4|2179.4|2185.6|2179.6|2187.4|2181.4|2184.9|2178.9|23
1693470900000|2023-08-31 08:35:00|2185.4|2179.4|2185.1|2179.1|2185.9|2179.9|2184.4|2178.4|17
1693471200000|2023-08-31 08:40:00|2185.4|2179.4|2183.6|2177.6|2185.4|2179.4|2183.1|2177.1|18
1693471500000|2023-08-31 08:45:00|2184.1|2178.1|2187.6|2181.6|2187.6|2181.6|2184.1|2178.1|20
1693471800000|2023-08-31 08:50:00|2187.9|2181.9|2187.6|2181.6|2188.1|2182.1|2186.9|2180.9|16
1693472100000|2023-08-31 08:55:00|2187.9|2181.9|2186.1|2180.1|2189.6|2183.6|2185.4|2179.4|34
1693472400000|2023-08-31 09:00:00|2186.4|2180.4|2188.4|2182.4|2188.4|2182.4|2186.4|2180.4|22
1693472700000|2023-08-31 09:05:00|2188.1|2182.1|2186.9|2180.9|2189.6|2183.6|2186.4|2180.4|24
1693473000000|2023-08-31 09:10:00|2186.6|2180.6|2187.1|2181.1|2187.6|2181.6|2185.6|2179.6|13
1693473300000|2023-08-31 09:15:00|2186.1|2180.1|2185.1|2179.1|2186.6|2180.6|2184.9|2178.9|19
1693473600000|2023-08-31 09:20:00|2184.9|2178.9|2185.1|2179.1|2185.9|2179.9|2183.1|2177.1|28
1693473900000|2023-08-31 09:25:00|2185.4|2179.4|2185.4|2179.4|2185.6|2179.6|2183.4|2177.4|21
1693474200000|2023-08-31 09:30:00|2185.1|2179.1|2184.9|2178.9|2186.1|2180.1|2184.9|2178.9|21
1693474500000|2023-08-31 09:35:00|2185.1|2179.1|2187.4|2181.4|2187.9|2181.9|2185.1|2179.1|18
1693474800000|2023-08-31 09:40:00|2187.1|2181.1|2186.1|2180.1|2187.6|2181.6|2186.1|2180.1|14
1693475100000|2023-08-31 09:45:00|2185.9|2179.9|2186.9|2180.9|2187.4|2181.4|2185.1|2179.1|17
1693475400000|2023-08-31 09:50:00|2186.6|2180.6|2185.4|2179.4|2186.6|2180.6|2183.9|2177.9|14
1693475700000|2023-08-31 09:55:00|2185.6|2179.6|2185.4|2179.4|2185.9|2179.9|2184.6|2178.6|12
1693476000000|2023-08-31 10:00:00|2185.6|2179.6|2185.9|2179.9|2186.4|2180.4|2185.6|2179.6|10
1693476300000|2023-08-31 10:05:00|2185.6|2179.6|2186.9|2180.9|2187.6|2181.6|2185.4|2179.4|14
1693476600000|2023-08-31 10:10:00|2187.1|2181.1|2188.1|2182.1|2189.4|2183.4|2186.9|2180.9|18
1693476900000|2023-08-31 10:15:00|2187.9|2181.9|2187.9|2181.9|2188.1|2182.1|2187.4|2181.4|16
1693477200000|2023-08-31 10:20:00|2187.6|2181.6|2188.6|2182.6|2189.1|2183.1|2187.1|2181.1|18
1693477500000|2023-08-31 10:25:00|2188.9|2182.9|2188.6|2182.6|2189.1|2183.1|2188.4|2182.4|10
1693477800000|2023-08-31 10:30:00|2188.9|2182.9|2188.6|2182.6|2188.9|2182.9|2188.4|2182.4|8
1693478100000|2023-08-31 10:35:00|2188.4|2182.4|2186.4|2180.4|2188.4|2182.4|2186.1|2180.1|12
1693478400000|2023-08-31 10:40:00|2186.1|2180.1|2185.6|2179.6|2186.4|2180.4|2184.9|2178.9|16
1693478700000|2023-08-31 10:45:00|2185.9|2179.9|2187.1|2181.1|2187.4|2181.4|2185.9|2179.9|16
1693479000000|2023-08-31 10:50:00|2186.9|2180.9|2188.4|2182.4|2188.6|2182.6|2186.9|2180.9|13
1693479300000|2023-08-31 10:55:00|2189.1|2183.1|2189.4|2183.4|2189.6|2183.6|2188.1|2182.1|16
1693479600000|2023-08-31 11:00:00|2189.6|2183.6|2189.1|2183.1|2190.1|2184.1|2188.6|2182.6|22
1693479900000|2023-08-31 11:05:00|2189.6|2183.6|2189.6|2183.6|2190.1|2184.1|2188.4|2182.4|21
1693480200000|2023-08-31 11:10:00|2189.4|2183.4|2187.4|2181.4|2189.4|2183.4|2186.4|2180.4|21
1693480500000|2023-08-31 11:15:00|2187.6|2181.6|2187.9|2181.9|2188.4|2182.4|2185.4|2179.4|21
1693480800000|2023-08-31 11:20:00|2188.1|2182.1|2189.9|2183.9|2190.6|2184.6|2188.1|2182.1|19
1693481100000|2023-08-31 11:25:00|2189.4|2183.4|2187.6|2181.6|2190.1|2184.1|2187.4|2181.4|17
1693481400000|2023-08-31 11:30:00|2187.4|2181.4|2187.6|2181.6|2187.6|2181.6|2186.4|2180.4|12
1693481700000|2023-08-31 11:35:00|2187.9|2181.9|2186.9|2180.9|2188.1|2182.1|2185.9|2179.9|17
1693482000000|2023-08-31 11:40:00|2187.1|2181.1|2193.4|2187.4|2193.4|2187.4|2187.1|2181.1|41
1693482300000|2023-08-31 11:45:00|2193.9|2187.9|2191.9|2185.9|2194.9|2188.9|2191.3|2185.3|40
1693482600000|2023-08-31 11:50:00|2192.4|2186.4|2192.1|2186.1|2192.6|2186.6|2191.1|2185.1|16
1693482900000|2023-08-31 11:55:00|2191.9|2185.9|2191.6|2185.6|2192.1|2186.1|2191.4|2185.4|15
1693483200000|2023-08-31 12:00:00|2190.9|2184.9|2191.9|2185.9|2192.1|2186.1|2189.1|2183.1|37
1693483500000|2023-08-31 12:05:00|2192.1|2186.1|2192.4|2186.4|2193.9|2187.9|2192.1|2186.1|27
1693483800000|2023-08-31 12:10:00|2192.6|2186.6|2193.9|2187.9|2194.9|2188.9|2192.6|2186.6|32
1693484100000|2023-08-31 12:15:00|2193.6|2187.6|2192.9|2186.9|2196.4|2190.4|2192.9|2186.9|32
1693484400000|2023-08-31 12:20:00|2192.6|2186.6|2193.9|2187.9|2194.6|2188.6|2192.4|2186.4|27
1693484700000|2023-08-31 12:25:00|2194.1|2188.1|2191.1|2185.1|2195.1|2189.1|2191.1|2185.1|29
1693485000000|2023-08-31 12:30:00|2191.4|2185.4|2197.9|2191.9|2198.1|2192.1|2189.6|2183.6|66
1693485300000|2023-08-31 12:35:00|2198.1|2192.1|2197.1|2191.1|2198.9|2192.9|2194|2188|34
1693485600000|2023-08-31 12:40:00|2197.4|2191.4|2194.9|2188.9|2197.9|2191.9|2194.6|2188.6|24
1693485900000|2023-08-31 12:45:00|2195.1|2189.1|2195.6|2189.6|2197.4|2191.4|2195.1|2189.1|42
1693486200000|2023-08-31 12:50:00|2195.9|2189.9|2196.1|2190.1|2196.9|2190.9|2195.4|2189.4|21
1693486500000|2023-08-31 12:55:00|2195.9|2189.9|2199.6|2193.6|2199.9|2193.9|2195.4|2189.4|26
1693486800000|2023-08-31 13:00:00|2199.9|2193.9|2201.9|2195.9|2204.8|2198.8|2199.9|2193.9|235
1693487100000|2023-08-31 13:05:00|2201.6|2195.6|2198.9|2192.9|2203.8|2197.8|2198.9|2192.9|169
1693487400000|2023-08-31 13:10:00|2198.6|2192.6|2197.4|2191.4|2199.6|2193.6|2196.6|2190.6|105
1693487700000|2023-08-31 13:15:00|2197.1|2191.1|2196.4|2190.4|2197.3|2191.3|2194.4|2188.4|151
1693488000000|2023-08-31 13:20:00|2195.9|2189.9|2196.9|2190.9|2196.9|2190.9|2195.6|2189.6|13
1693488300000|2023-08-31 13:25:00|2196.6|2190.6|2197.4|2191.4|2197.4|2191.4|2195.4|2189.4|37
1693488600000|2023-08-31 13:30:00|2197.9|2191.9|2196.1|2190.1|2197.9|2191.9|2195.9|2189.9|63
1693488900000|2023-08-31 13:35:00|2196.4|2190.4|2196.4|2190.4|2197.4|2191.4|2194.6|2188.6|110
1693489200000|2023-08-31 13:40:00|2196.6|2190.6|2198.6|2192.6|2198.9|2192.9|2196.6|2190.6|59
1693489500000|2023-08-31 13:45:00|2198.4|2192.4|2200.1|2194.1|2200.1|2194.1|2196.6|2190.6|133
1693489800000|2023-08-31 13:50:00|2200.9|2194.9|2202.1|2196.1|2204.4|2198.4|2199.9|2193.9|102
1693490100000|2023-08-31 13:55:00|2202.4|2196.4|2202.1|2196.1|2202.4|2196.4|2200.4|2194.4|118
1693490400000|2023-08-31 14:00:00|2202.4|2196.4|2204.9|2198.9|2205.4|2199.4|2200.9|2194.9|112
1693490700000|2023-08-31 14:05:00|2205.4|2199.4|2202.9|2196.9|2206.6|2200.6|2202.9|2196.9|62
1693491000000|2023-08-31 14:10:00|2203.1|2197.1|2202.1|2196.1|2204.9|2198.9|2201.4|2195.4|89
1693491300000|2023-08-31 14:15:00|2202.6|2196.6|2205.6|2199.6|2206.4|2200.4|2202.6|2196.6|40
1693491600000|2023-08-31 14:20:00|2205.4|2199.4|2206.9|2200.9|2207.4|2201.4|2205.4|2199.4|22
1693491900000|2023-08-31 14:25:00|2207.1|2201.1|2210.4|2204.4|2210.6|2204.6|2206.9|2200.9|33
1693492200000|2023-08-31 14:30:00|2210.9|2204.9|2212.9|2206.9|2212.9|2206.9|2210.4|2204.4|44
1693492500000|2023-08-31 14:35:00|2213.1|2207.1|2211.1|2205.1|2214.6|2208.6|2210.9|2204.9|53
1693492800000|2023-08-31 14:40:00|2210.9|2204.9|2212.9|2206.9|2212.9|2206.9|2210.4|2204.4|20
1693493100000|2023-08-31 14:45:00|2213.1|2207.1|2208.9|2202.9|2214.9|2208.9|2208.4|2202.4|69
1693493400000|2023-08-31 14:50:00|2209.1|2203.1|2213.4|2207.4|2213.6|2207.6|2208.6|2202.6|59
1693493700000|2023-08-31 14:55:00|2213.6|2207.6|2216.1|2210.1|2216.1|2210.1|2211.9|2205.9|57
1693494000000|2023-08-31 15:00:00|2216.6|2210.6|2219.6|2213.6|2222.9|2216.9|2215.4|2209.4|140
1693494300000|2023-08-31 15:05:00|2219.4|2213.4|2217.1|2211.1|2221.6|2215.6|2214.1|2208.1|103
1693494600000|2023-08-31 15:10:00|2218.4|2212.4|2216.1|2210.1|2218.6|2212.6|2212.4|2206.4|111
1693494900000|2023-08-31 15:15:00|2216.6|2210.6|2220.1|2214.1|2223.4|2217.4|2216.4|2210.4|117
1693495200000|2023-08-31 15:20:00|2220.9|2214.9|2219.1|2213.1|2222.4|2216.4|2218.6|2212.6|44
1693495500000|2023-08-31 15:25:00|2218.9|2212.9|2223.1|2217.1|2225.6|2219.6|2217.4|2211.4|81
1693495800000|2023-08-31 15:30:00|2223.9|2217.9|2225.6|2219.6|2228.1|2222.1|2223.9|2217.9|126
1693496100000|2023-08-31 15:35:00|2225.9|2219.9|2226.4|2220.4|2231.1|2225.1|2225.9|2219.9|78
1693496400000|2023-08-31 15:40:00|2226.6|2220.6|2223.4|2217.4|2226.6|2220.6|2221.4|2215.4|59
1693496700000|2023-08-31 15:45:00|2223.1|2217.1|2222.9|2216.9|2224.4|2218.4|2222.1|2216.1|80
1693497000000|2023-08-31 15:50:00|2223.6|2217.6|2224.9|2218.9|2225.1|2219.1|2223.1|2217.1|70
1693497300000|2023-08-31 15:55:00|2224.6|2218.6|2222.4|2216.4|2224.6|2218.6|2221.9|2215.9|20
1693497600000|2023-08-31 16:00:00|2222.1|2216.1|2222.9|2216.9|2222.9|2216.9|2221.6|2215.6|14
1693497900000|2023-08-31 16:05:00|2222.6|2216.6|2223.6|2217.6|2223.9|2217.9|2222.6|2216.6|7
1693498200000|2023-08-31 16:10:00|2222.6|2216.6|2221.6|2215.6|2223.1|2217.1|2221.1|2215.1|47
1693498500000|2023-08-31 16:15:00|2222.4|2216.4|2221.6|2215.6|2222.4|2216.4|2221.6|2215.6|8
1693498800000|2023-08-31 16:20:00|2221.9|2215.9|2220.1|2214.1|2221.9|2215.9|2219.9|2213.9|10
1693499100000|2023-08-31 16:25:00|2220.4|2214.4|2221.6|2215.6|2221.9|2215.9|2220.4|2214.4|6
1693499400000|2023-08-31 16:30:00|2221.4|2215.4|2221.1|2215.1|2221.4|2215.4|2219.1|2213.1|10
1693499700000|2023-08-31 16:35:00|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|1
1693500000000|2023-08-31 16:40:00|2222.6|2216.6|2221.6|2215.6|2222.9|2216.9|2221.6|2215.6|10
1693500300000|2023-08-31 16:45:00|2221.4|2215.4|2220.1|2214.1|2221.4|2215.4|2219.9|2213.9|6
1693500600000|2023-08-31 16:50:00|2220.4|2214.4|2221.6|2215.6|2221.9|2215.9|2220.4|2214.4|7
1693500900000|2023-08-31 16:55:00|2221.9|2215.9|2223.1|2217.1|2224.5|2218.5|2221.4|2215.4|70
1693501200000|2023-08-31 17:00:00|2223.3|2217.3|2223.5|2217.5|2223.5|2217.5|2223.3|2217.3|4
1693502400000|2023-08-31 17:20:00|2223.6|2217.6|2224.1|2218.1|2224.1|2218.1|2223.6|2217.6|2
1693502700000|2023-08-31 17:25:00|2224.3|2218.3|2224.4|2218.4|2224.4|2218.4|2224.3|2218.3|2
1693503000000|2023-08-31 17:30:00|2223.9|2217.9|2223.6|2217.6|2224.1|2218.1|2223.6|2217.6|20
1693503300000|2023-08-31 17:35:00|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|2223.6|2217.6|7
1693503600000|2023-08-31 17:40:00|2223.6|2217.6|2224|2218|2224.1|2218.1|2223.4|2217.4|9
1693504200000|2023-08-31 17:50:00|2223.8|2217.8|2222.9|2216.9|2223.8|2217.8|2222.6|2216.6|5
1693504500000|2023-08-31 17:55:00|2229.3|2210.5|2231|2212.3|2231|2212.3|2229.3|2210.5|4
1693526400000|2023-09-01 00:00:00|2221.5|2215.5|2222.9|2216.9|2222.9|2216.9|2221.5|2215.5|5
1693526700000|2023-09-01 00:05:00|2222.8|2216.8|2222.3|2216.3|2222.8|2216.8|2222.3|2216.3|3
1693527300000|2023-09-01 00:15:00|2222|2216|2222|2216|2222|2216|2222|2216|1
1693527600000|2023-09-01 00:20:00|2221.8|2215.8|2220.1|2214.1|2221.8|2215.8|2220.1|2214.1|2
1693527900000|2023-09-01 00:25:00|2220.3|2214.3|2222|2216|2222.1|2216.1|2220.3|2214.3|10
1693528200000|2023-09-01 00:30:00|2222.3|2216.3|2222|2216|2222.5|2216.5|2222|2216|8
1693528800000|2023-09-01 00:40:00|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|1
1693530000000|2023-09-01 01:00:00|2222|2216|2227.6|2221.6|2228.6|2222.6|2219|2213|71
1693530300000|2023-09-01 01:05:00|2227.8|2221.8|2226.5|2220.5|2229.3|2223.3|2226.5|2220.5|26
1693530600000|2023-09-01 01:10:00|2226.3|2220.3|2227|2221|2228.1|2222.1|2225.1|2219.1|51
1693530900000|2023-09-01 01:15:00|2226.8|2220.8|2230.3|2224.3|2230.3|2224.3|2226.8|2220.8|23
1693531200000|2023-09-01 01:20:00|2230.5|2224.5|2234.8|2228.8|2235|2229|2230.5|2224.5|33
1693531500000|2023-09-01 01:25:00|2234.5|2228.5|2236|2230|2236|2230|2234.5|2228.5|12
1693531800000|2023-09-01 01:30:00|2235.8|2229.8|2235|2229|2235.8|2229.8|2232.3|2226.3|19
1693532100000|2023-09-01 01:35:00|2235.8|2229.8|2234|2228|2236.3|2230.3|2234|2228|32
1693532400000|2023-09-01 01:40:00|2233.5|2227.5|2234.3|2228.3|2234.5|2228.5|2232.8|2226.8|52
1693532700000|2023-09-01 01:45:00|2234|2228|2235.3|2229.3|2236|2230|2233.9|2227.9|17
1693533000000|2023-09-01 01:50:00|2235.5|2229.5|2235.5|2229.5|2235.8|2229.8|2235.5|2229.5|3
1693533300000|2023-09-01 01:55:00|2235.3|2229.3|2230|2224|2235.3|2229.3|2229.3|2223.3|46
1693533600000|2023-09-01 02:00:00|2229.8|2223.8|2232|2226|2232.5|2226.5|2229.3|2223.3|28
1693533900000|2023-09-01 02:05:00|2231.9|2225.9|2231|2225|2232.6|2226.6|2231|2225|14
1693534200000|2023-09-01 02:10:00|2231.3|2225.3|2234.8|2228.8|2235|2229|2231|2225|59
1693534500000|2023-09-01 02:15:00|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|2234.3|2228.3|3
1693534800000|2023-09-01 02:20:00|2234.8|2228.8|2235|2229|2235.3|2229.3|2234.8|2228.8|3
1693535100000|2023-09-01 02:25:00|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|1
1693535400000|2023-09-01 02:30:00|2235|2229|2235.8|2229.8|2236|2230|2234.5|2228.5|25
1693535700000|2023-09-01 02:35:00|2236|2230|2235.5|2229.5|2236|2230|2234.8|2228.8|17
1693536000000|2023-09-01 02:40:00|2234.3|2228.3|2232.5|2226.5|2234.3|2228.3|2232|2226|10
1693536300000|2023-09-01 02:45:00|2232.3|2226.3|2234.8|2228.8|2234.8|2228.8|2231|2225|15
1693536600000|2023-09-01 02:50:00|2235|2229|2232.8|2226.8|2235.5|2229.5|2232.5|2226.5|24
1693536900000|2023-09-01 02:55:00|2233|2227|2232.8|2226.8|2233.3|2227.3|2232.3|2226.3|8
1693537200000|2023-09-01 03:00:00|2233.3|2227.3|2233.8|2227.8|2234.8|2228.8|2231.8|2225.8|41
1693537500000|2023-09-01 03:05:00|2233.5|2227.5|2231.8|2225.8|2233.8|2227.8|2231|2225|21
1693537800000|2023-09-01 03:10:00|2231.5|2225.5|2231.3|2225.3|2232|2226|2231|2225|25
1693538100000|2023-09-01 03:15:00|2230.5|2224.5|2231.5|2225.5|2231.8|2225.8|2229.8|2223.8|18
1693538400000|2023-09-01 03:20:00|2231.8|2225.8|2230|2224|2231.8|2225.8|2230|2224|10
1693538700000|2023-09-01 03:25:00|2229.5|2223.5|2229.8|2223.8|2230|2224|2228.8|2222.8|38
1693539000000|2023-09-01 03:30:00|2230|2224|2230.8|2224.8|2231.3|2225.3|2229.3|2223.3|7
1693539300000|2023-09-01 03:35:00|2230.5|2224.5|2230.3|2224.3|2230.5|2224.5|2230.3|2224.3|2
1693539600000|2023-09-01 03:40:00|2230.5|2224.5|2230.8|2224.8|2230.8|2224.8|2230.5|2224.5|4
1693539900000|2023-09-01 03:45:00|2231|2225|2232.3|2226.3|2233.5|2227.5|2231|2225|10
1693540200000|2023-09-01 03:50:00|2233|2227|2232.3|2226.3|2233.5|2227.5|2232.3|2226.3|5
1693540800000|2023-09-01 04:00:00|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|2232.3|2226.3|3
1693541100000|2023-09-01 04:05:00|2232.8|2226.8|2231.3|2225.3|2233|2227|2231.3|2225.3|6
1693541400000|2023-09-01 04:10:00|2231|2225|2231.3|2225.3|2231.3|2225.3|2231|2225|2
1693541700000|2023-09-01 04:15:00|2231.8|2225.8|2231.5|2225.5|2231.8|2225.8|2231.5|2225.5|2
1693542000000|2023-09-01 04:20:00|2231.3|2225.3|2231.3|2225.3|2231.5|2225.5|2231.3|2225.3|3
1693542300000|2023-09-01 04:25:00|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|1
1693542600000|2023-09-01 04:30:00|2231.8|2225.8|2232.5|2226.5|2232.5|2226.5|2231.8|2225.8|2
1693543200000|2023-09-01 04:40:00|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|1
1693543500000|2023-09-01 04:45:00|2232.5|2226.5|2233.8|2227.8|2233.8|2227.8|2232.5|2226.5|3
1693543800000|2023-09-01 04:50:00|2234.3|2228.3|2233.5|2227.5|2234.3|2228.3|2233.5|2227.5|4
1693544100000|2023-09-01 04:55:00|2233.8|2227.8|2232.3|2226.3|2234|2228|2232.3|2226.3|6
1693544400000|2023-09-01 05:00:00|2232|2226|2232|2226|2232|2226|2232|2226|1
1693544700000|2023-09-01 05:05:00|2232.3|2226.3|2231.8|2225.8|2232.5|2226.5|2231|2225|6
1693545000000|2023-09-01 05:10:00|2232|2226|2233.3|2227.3|2233.3|2227.3|2232|2226|2
1693545300000|2023-09-01 05:15:00|2233|2227|2232.8|2226.8|2233|2227|2232|2226|7
1693545900000|2023-09-01 05:25:00|2233.3|2227.3|2233.5|2227.5|2233.5|2227.5|2233.3|2227.3|2
1693546200000|2023-09-01 05:30:00|2233.8|2227.8|2234|2228|2234.3|2228.3|2230.8|2224.8|49
1693546500000|2023-09-01 05:35:00|2233.8|2227.8|2232.8|2226.8|2233.8|2227.8|2231|2225|46
1693546800000|2023-09-01 05:40:00|2232.5|2226.5|2233.5|2227.5|2234|2228|2230|2224|47
1693547100000|2023-09-01 05:45:00|2234.3|2228.3|2232.1|2226.1|2235.3|2229.3|2230.3|2224.3|95
1693547400000|2023-09-01 05:50:00|2232|2226|2231|2225|2233.3|2227.3|2229.3|2223.3|102
1693547700000|2023-09-01 05:55:00|2230.8|2224.8|2237|2231|2237.5|2231.5|2229.5|2223.5|122
1693548000000|2023-09-01 06:00:00|2236.5|2230.5|2239.8|2233.8|2240.3|2234.3|2234.3|2228.3|130
1693548300000|2023-09-01 06:05:00|2240.3|2234.3|2244.5|2238.5|2244.8|2238.8|2239.5|2233.5|162
1693548600000|2023-09-01 06:10:00|2243.5|2237.5|2243.5|2237.5|2243.8|2237.8|2238.5|2232.5|151
1693548900000|2023-09-01 06:15:00|2243.8|2237.8|2246|2240|2247.8|2241.8|2242.5|2236.5|96
1693549200000|2023-09-01 06:20:00|2245.8|2239.8|2249.3|2243.3|2250.3|2244.3|2245.5|2239.5|66
1693549500000|2023-09-01 06:25:00|2249.5|2243.5|2249|2243|2256.5|2250.5|2249|2243|142
1693549800000|2023-09-01 06:30:00|2248.8|2242.8|2253.5|2247.5|2254.5|2248.5|2248|2242|192
1693550100000|2023-09-01 06:35:00|2253.3|2247.3|2258.8|2252.8|2259.3|2253.3|2251.8|2245.8|58
1693550400000|2023-09-01 06:40:00|2259|2253|2262|2256|2263|2257|2256.3|2250.3|88
1693550700000|2023-09-01 06:45:00|2261.5|2255.5|2262.5|2256.5|2262.5|2256.5|2259.3|2253.3|64
1693551000000|2023-09-01 06:50:00|2262.3|2256.3|2261.8|2255.8|2262.5|2256.5|2257.5|2251.5|59
1693551300000|2023-09-01 06:55:00|2262|2256|2257.6|2251.6|2262|2256|2257.1|2251.1|66
1693551600000|2023-09-01 07:00:00|2257.4|2251.4|2264.6|2258.6|2266.4|2260.4|2256.6|2250.6|108
1693551900000|2023-09-01 07:05:00|2264.9|2258.9|2267.1|2261.1|2270.6|2264.6|2262.1|2256.1|117
1693552200000|2023-09-01 07:10:00|2267.4|2261.4|2272.1|2266.1|2272.6|2266.6|2265.4|2259.4|58
1693552500000|2023-09-01 07:15:00|2272.4|2266.4|2274.4|2268.4|2279.1|2273.1|2269.1|2263.1|101
1693552800000|2023-09-01 07:20:00|2274.6|2268.6|2274.6|2268.6|2277.4|2271.4|2274.6|2268.6|60
1693553100000|2023-09-01 07:25:00|2275.4|2269.4|2276.9|2270.9|2277.1|2271.1|2274.6|2268.6|47
1693553400000|2023-09-01 07:30:00|2277.4|2271.4|2281.6|2275.6|2281.6|2275.6|2276.9|2270.9|34
1693553700000|2023-09-01 07:35:00|2281.4|2275.4|2283.6|2277.6|2285.4|2279.4|2280.1|2274.1|65
1693554000000|2023-09-01 07:40:00|2283.9|2277.9|2286.1|2280.1|2286.4|2280.4|2283.9|2277.9|42
1693554300000|2023-09-01 07:45:00|2286.4|2280.4|2292.1|2286.1|2293.9|2287.9|2285.9|2279.9|63
1693554600000|2023-09-01 07:50:00|2292.6|2286.6|2296.6|2290.6|2297.4|2291.4|2291.4|2285.4|56
1693554900000|2023-09-01 07:55:00|2296.9|2290.9|2295.4|2289.4|2296.9|2290.9|2292.9|2286.9|68
1693555200000|2023-09-01 08:00:00|2294.9|2288.9|2284.6|2278.6|2295.4|2289.4|2282.9|2276.9|77
1693555500000|2023-09-01 08:05:00|2284.9|2278.9|2281.9|2275.9|2285.1|2279.1|2276.4|2270.4|94
1693555800000|2023-09-01 08:10:00|2281.6|2275.6|2280.6|2274.6|2284.6|2278.6|2279.6|2273.6|68
1693556100000|2023-09-01 08:15:00|2280.4|2274.4|2284.9|2278.9|2286.1|2280.1|2280.4|2274.4|49
1693556400000|2023-09-01 08:20:00|2285.1|2279.1|2286.6|2280.6|2286.6|2280.6|2282.6|2276.6|47
1693556700000|2023-09-01 08:25:00|2286.9|2280.9|2290.4|2284.4|2290.4|2284.4|2286.9|2280.9|58
1693557000000|2023-09-01 08:30:00|2290.6|2284.6|2290.1|2284.1|2292.6|2286.6|2289.6|2283.6|36
1693557300000|2023-09-01 08:35:00|2289.9|2283.9|2287.6|2281.6|2290.4|2284.4|2286.6|2280.6|40
1693557600000|2023-09-01 08:40:00|2287.4|2281.4|2285.1|2279.1|2287.4|2281.4|2282.6|2276.6|51
1693557900000|2023-09-01 08:45:00|2284.9|2278.9|2281.1|2275.1|2284.9|2278.9|2280.9|2274.9|20
1693558200000|2023-09-01 08:50:00|2280.9|2274.9|2277.9|2271.9|2282.4|2276.4|2277.9|2271.9|33
1693558500000|2023-09-01 08:55:00|2278.1|2272.1|2277.9|2271.9|2279.1|2273.1|2277.4|2271.4|27
1693558800000|2023-09-01 09:00:00|2277.6|2271.6|2274.6|2268.6|2278.1|2272.1|2274.4|2268.4|15
1693559100000|2023-09-01 09:05:00|2273.1|2267.1|2278.1|2272.1|2278.4|2272.4|2271.4|2265.4|34
1693559400000|2023-09-01 09:10:00|2277.9|2271.9|2273.6|2267.6|2277.9|2271.9|2271.4|2265.4|29
1693559700000|2023-09-01 09:15:00|2273.4|2267.4|2273.4|2267.4|2273.6|2267.6|2271.9|2265.9|21
1693560000000|2023-09-01 09:20:00|2273.6|2267.6|2277.9|2271.9|2279.9|2273.9|2273.6|2267.6|30
1693560300000|2023-09-01 09:25:00|2278.4|2272.4|2276.4|2270.4|2278.4|2272.4|2274.1|2268.1|23
1693560600000|2023-09-01 09:30:00|2275.6|2269.6|2274.6|2268.6|2278.1|2272.1|2273.6|2267.6|28
1693560900000|2023-09-01 09:35:00|2273.6|2267.6|2274.1|2268.1|2274.4|2268.4|2273.4|2267.4|13
1693561200000|2023-09-01 09:40:00|2273.9|2267.9|2272.9|2266.9|2273.9|2267.9|2271.6|2265.6|15
1693561500000|2023-09-01 09:45:00|2272.6|2266.6|2274.1|2268.1|2274.1|2268.1|2272.1|2266.1|12
1693561800000|2023-09-01 09:50:00|2274.4|2268.4|2273.4|2267.4|2274.4|2268.4|2271.4|2265.4|24
1693562100000|2023-09-01 09:55:00|2273.6|2267.6|2273.4|2267.4|2273.6|2267.6|2272.6|2266.6|13
1693562400000|2023-09-01 10:00:00|2273.6|2267.6|2272.4|2266.4|2273.9|2267.9|2270.9|2264.9|21
1693562700000|2023-09-01 10:05:00|2272.6|2266.6|2271.9|2265.9|2272.9|2266.9|2271.1|2265.1|14
1693563000000|2023-09-01 10:10:00|2272.6|2266.6|2273.1|2267.1|2273.4|2267.4|2272.1|2266.1|8
1693563300000|2023-09-01 10:15:00|2272.6|2266.6|2271.9|2265.9|2272.9|2266.9|2269.9|2263.9|17
1693563600000|2023-09-01 10:20:00|2272.1|2266.1|2272.9|2266.9|2272.9|2266.9|2272.1|2266.1|10
1693563900000|2023-09-01 10:25:00|2273.1|2267.1|2274.6|2268.6|2274.9|2268.9|2273.1|2267.1|11
1693564200000|2023-09-01 10:30:00|2274.9|2268.9|2269.9|2263.9|2274.9|2268.9|2269.9|2263.9|24
1693564500000|2023-09-01 10:35:00|2270.1|2264.1|2274.6|2268.6|2274.9|2268.9|2270.1|2264.1|26
1693564800000|2023-09-01 10:40:00|2273.9|2267.9|2272.9|2266.9|2273.9|2267.9|2271.9|2265.9|21
1693565100000|2023-09-01 10:45:00|2272.6|2266.6|2274.4|2268.4|2274.6|2268.6|2271.9|2265.9|22
1693565400000|2023-09-01 10:50:00|2274.6|2268.6|2271.4|2265.4|2274.6|2268.6|2271.4|2265.4|21
1693565700000|2023-09-01 10:55:00|2271.1|2265.1|2273.6|2267.6|2273.6|2267.6|2271.1|2265.1|17
1693566000000|2023-09-01 11:00:00|2273.9|2267.9|2275.9|2269.9|2275.9|2269.9|2273.4|2267.4|14
1693566300000|2023-09-01 11:05:00|2275.4|2269.4|2273.4|2267.4|2275.9|2269.9|2273.1|2267.1|24
1693566600000|2023-09-01 11:10:00|2273.1|2267.1|2275.4|2269.4|2275.9|2269.9|2272.4|2266.4|18
1693566900000|2023-09-01 11:15:00|2275.1|2269.1|2269.4|2263.4|2275.6|2269.6|2268.9|2262.9|34
1693567200000|2023-09-01 11:20:00|2269.1|2263.1|2271.6|2265.6|2271.6|2265.6|2268.9|2262.9|19
1693567500000|2023-09-01 11:25:00|2271.9|2265.9|2273.9|2267.9|2274.1|2268.1|2271.6|2265.6|19
1693567800000|2023-09-01 11:30:00|2274.1|2268.1|2273.6|2267.6|2274.9|2268.9|2272.4|2266.4|25
1693568100000|2023-09-01 11:35:00|2273.1|2267.1|2273.6|2267.6|2273.6|2267.6|2273.1|2267.1|7
1693568400000|2023-09-01 11:40:00|2274.1|2268.1|2273.4|2267.4|2274.1|2268.1|2273.4|2267.4|10
1693568700000|2023-09-01 11:45:00|2273.6|2267.6|2272.1|2266.1|2273.6|2267.6|2270.6|2264.6|24
1693569000000|2023-09-01 11:50:00|2272.4|2266.4|2275.4|2269.4|2276.1|2270.1|2272.4|2266.4|36
1693569300000|2023-09-01 11:55:00|2275.6|2269.6|2274.9|2268.9|2275.9|2269.9|2274.9|2268.9|17
1693569600000|2023-09-01 12:00:00|2274.4|2268.4|2280.1|2274.1|2280.1|2274.1|2274.4|2268.4|36
1693569900000|2023-09-01 12:05:00|2280.4|2274.4|2277.1|2271.1|2281.1|2275.1|2277.1|2271.1|21
1693570200000|2023-09-01 12:10:00|2277.6|2271.6|2278.9|2272.9|2280.4|2274.4|2277.4|2271.4|31
1693570500000|2023-09-01 12:15:00|2278.6|2272.6|2280.6|2274.6|2282.9|2276.9|2278.6|2272.6|32
1693570800000|2023-09-01 12:20:00|2281.6|2275.6|2280.3|2274.3|2281.6|2275.6|2280.3|2274.3|11
1693571100000|2023-09-01 12:25:00|2281|2275|2281.9|2275.9|2284|2278|2280.5|2274.5|37
1693571400000|2023-09-01 12:30:00|2282.1|2276.1|2284|2278|2286.1|2280.1|2280.3|2274.3|73
1693571700000|2023-09-01 12:35:00|2284.5|2278.5|2281.5|2275.5|2284.5|2278.5|2281.3|2275.3|39
1693572000000|2023-09-01 12:40:00|2281.8|2275.8|2278.5|2272.5|2282|2276|2278|2272|50
1693572300000|2023-09-01 12:45:00|2278|2272|2283.5|2277.5|2285|2279|2278|2272|37
1693572600000|2023-09-01 12:50:00|2283.8|2277.8|2284.6|2278.6|2284.6|2278.6|2281.9|2275.9|38
1693572900000|2023-09-01 12:55:00|2284.9|2278.9|2283.9|2277.9|2286.6|2280.6|2283.4|2277.4|31
1693573200000|2023-09-01 13:00:00|2283.6|2277.6|2301.3|2295.3|2304|2298|2282.6|2276.6|326
1693573500000|2023-09-01 13:05:00|2300.5|2294.5|2301.9|2295.9|2302.1|2296.1|2295.9|2289.9|185
1693573800000|2023-09-01 13:10:00|2301.6|2295.6|2295.9|2289.9|2302.4|2296.4|2294.4|2288.4|190
1693574100000|2023-09-01 13:15:00|2295.6|2289.6|2299.4|2293.4|2302.1|2296.1|2295.6|2289.6|152
1693574400000|2023-09-01 13:20:00|2299.1|2293.1|2289|2283|2299.9|2293.9|2287.3|2281.3|172
1693574700000|2023-09-01 13:25:00|2289.5|2283.5|2286.9|2280.9|2290|2284|2280.8|2274.8|204
1693575000000|2023-09-01 13:30:00|2285.9|2279.9|2279.1|2273.1|2286.9|2280.9|2277.4|2271.4|84
1693575300000|2023-09-01 13:35:00|2279.4|2273.4|2276.1|2270.1|2281.9|2275.9|2276.1|2270.1|77
1693575600000|2023-09-01 13:40:00|2275.9|2269.9|2265.1|2259.1|2276.9|2270.9|2264.6|2258.6|165
1693575900000|2023-09-01 13:45:00|2264.9|2258.9|2274.9|2268.9|2275.4|2269.4|2263.9|2257.9|102
1693576200000|2023-09-01 13:50:00|2274.6|2268.6|2273.9|2267.9|2276.1|2270.1|2269.6|2263.6|148
1693576500000|2023-09-01 13:55:00|2274.1|2268.1|2270.4|2264.4|2278.1|2272.1|2270.4|2264.4|82
1693576800000|2023-09-01 14:00:00|2270.1|2264.1|2271.1|2265.1|2271.4|2265.4|2264.9|2258.9|113
1693577100000|2023-09-01 14:05:00|2271.4|2265.4|2272.1|2266.1|2272.6|2266.6|2268.4|2262.4|126
1693577400000|2023-09-01 14:10:00|2272.4|2266.4|2264.6|2258.6|2272.6|2266.6|2264.4|2258.4|153
1693577700000|2023-09-01 14:15:00|2264.4|2258.4|2260.9|2254.9|2265.4|2259.4|2255.4|2249.4|147
1693578000000|2023-09-01 14:20:00|2261.6|2255.6|2258.6|2252.6|2262.1|2256.1|2258.1|2252.1|93
1693578300000|2023-09-01 14:25:00|2258.9|2252.9|2256.1|2250.1|2259.1|2253.1|2254.4|2248.4|39
1693578600000|2023-09-01 14:30:00|2256.4|2250.4|2252.9|2246.9|2257.1|2251.1|2252.4|2246.4|70
1693578900000|2023-09-01 14:35:00|2253.1|2247.1|2255.6|2249.6|2257.1|2251.1|2247.1|2241.1|119
1693579200000|2023-09-01 14:40:00|2255.9|2249.9|2257.1|2251.1|2257.6|2251.6|2253.4|2247.4|101
1693579500000|2023-09-01 14:45:00|2256.9|2250.9|2251.4|2245.4|2257.1|2251.1|2248.9|2242.9|66
1693579800000|2023-09-01 14:50:00|2251.6|2245.6|2249.9|2243.9|2254.9|2248.9|2249.1|2243.1|53
1693580100000|2023-09-01 14:55:00|2249.6|2243.6|2253.4|2247.4|2255.4|2249.4|2249.6|2243.6|70
1693580400000|2023-09-01 15:00:00|2253.1|2247.1|2258.6|2252.6|2259.6|2253.6|2250.4|2244.4|98
1693580700000|2023-09-01 15:05:00|2258.4|2252.4|2263.9|2257.9|2263.9|2257.9|2254.4|2248.4|121
1693581000000|2023-09-01 15:10:00|2264.1|2258.1|2256.6|2250.6|2264.9|2258.9|2256.1|2250.1|61
1693581300000|2023-09-01 15:15:00|2256.4|2250.4|2251.9|2245.9|2256.4|2250.4|2249.4|2243.4|97
1693581600000|2023-09-01 15:20:00|2252.1|2246.1|2254.6|2248.6|2257.9|2251.9|2251.9|2245.9|58
1693581900000|2023-09-01 15:25:00|2254.4|2248.4|2258.9|2252.9|2259.6|2253.6|2253.4|2247.4|41
1693582200000|2023-09-01 15:30:00|2257.6|2251.6|2254.4|2248.4|2258.1|2252.1|2251.6|2245.6|44
1693582500000|2023-09-01 15:35:00|2253.4|2247.4|2255.9|2249.9|2258.9|2252.9|2253.4|2247.4|34
1693582800000|2023-09-01 15:40:00|2256.1|2250.1|2256.9|2250.9|2258.4|2252.4|2256.1|2250.1|12
1693583100000|2023-09-01 15:45:00|2256.4|2250.4|2252.9|2246.9|2256.4|2250.4|2252.9|2246.9|20
1693583400000|2023-09-01 15:50:00|2252.6|2246.6|2253.1|2247.1|2253.4|2247.4|2251.4|2245.4|21
1693583700000|2023-09-01 15:55:00|2253.9|2247.9|2250.6|2244.6|2253.9|2247.9|2250.4|2244.4|15
1693584000000|2023-09-01 16:00:00|2250.9|2244.9|2249.4|2243.4|2252.6|2246.6|2248.6|2242.6|27
1693584300000|2023-09-01 16:05:00|2248.9|2242.9|2252.1|2246.1|2252.4|2246.4|2248.9|2242.9|18
1693584600000|2023-09-01 16:10:00|2252.4|2246.4|2249.6|2243.6|2252.4|2246.4|2248.9|2242.9|14
1693584900000|2023-09-01 16:15:00|2249.9|2243.9|2250.6|2244.6|2251.1|2245.1|2249.9|2243.9|10
1693585200000|2023-09-01 16:20:00|2250.4|2244.4|2251.6|2245.6|2251.6|2245.6|2250.4|2244.4|3
1693585500000|2023-09-01 16:25:00|2251.9|2245.9|2252.4|2246.4|2252.4|2246.4|2251.9|2245.9|5
1693585800000|2023-09-01 16:30:00|2252.6|2246.6|2252.6|2246.6|2252.9|2246.9|2252.6|2246.6|5
1693586100000|2023-09-01 16:35:00|2252.4|2246.4|2252.1|2246.1|2252.4|2246.4|2252.1|2246.1|2
1693586400000|2023-09-01 16:40:00|2251.9|2245.9|2251.4|2245.4|2252.4|2246.4|2251.4|2245.4|9
1693586700000|2023-09-01 16:45:00|2251.1|2245.1|2250.9|2244.9|2251.4|2245.4|2250.9|2244.9|4
1693587000000|2023-09-01 16:50:00|2251.1|2245.1|2251.4|2245.4|2251.4|2245.4|2249.6|2243.6|9
1693587300000|2023-09-01 16:55:00|2251.1|2245.1|2250.1|2244.1|2251.1|2245.1|2248.9|2242.9|52
1693587600000|2023-09-01 17:00:00|2250.3|2244.3|2249.8|2243.8|2250.4|2244.4|2249.4|2243.4|7
1693587900000|2023-09-01 17:05:00|2249.6|2243.6|2250.4|2244.4|2250.6|2244.6|2249.4|2243.4|9
1693588200000|2023-09-01 17:10:00|2249.4|2243.4|2249.9|2243.9|2249.9|2243.9|2249|2243|6
1693588500000|2023-09-01 17:15:00|2250.1|2244.1|2250.8|2244.8|2252|2246|2250.1|2244.1|13
1693588800000|2023-09-01 17:20:00|2251|2245|2251|2245|2251|2245|2251|2245|1
1693589100000|2023-09-01 17:25:00|2251.4|2245.4|2251|2245|2251.8|2245.8|2251|2245|6
1693589400000|2023-09-01 17:30:00|2250.8|2244.8|2250.8|2244.8|2250.8|2244.8|2250.8|2244.8|1
1693589700000|2023-09-01 17:35:00|2250.9|2244.9|2251|2245|2251|2245|2250.9|2244.9|2
1693590000000|2023-09-01 17:40:00|2250.8|2244.8|2250.4|2244.4|2250.8|2244.8|2250.1|2244.1|6
1693590300000|2023-09-01 17:45:00|2250.6|2244.6|2249.9|2243.9|2250.6|2244.6|2249.6|2243.6|8
1693590600000|2023-09-01 17:50:00|2249.6|2243.6|2251.9|2245.9|2251.9|2245.9|2248.5|2242.5|19
1693590900000|2023-09-01 17:55:00|2252.1|2246.1|2264.8|2246|2266.5|2247.8|2252.1|2240.3|14
1693785600000|2023-09-04 00:00:00|2255.6|2249.6|2255.8|2249.8|2255.8|2249.8|2255.6|2249.6|2
1693785900000|2023-09-04 00:05:00|2255.5|2249.5|2252.9|2246.9|2255.5|2249.5|2252.9|2246.9|3
1693786200000|2023-09-04 00:10:00|2253|2247|2253|2247|2253|2247|2253|2247|1
1693786500000|2023-09-04 00:15:00|2252.5|2246.5|2252.5|2246.5|2252.5|2246.5|2252.5|2246.5|1
1693788600000|2023-09-04 00:50:00|2252.8|2246.8|2252.5|2246.5|2252.8|2246.8|2252.5|2246.5|2
1693789200000|2023-09-04 01:00:00|2252.8|2246.8|2239.1|2233.1|2252.8|2246.8|2235.3|2229.3|122
1693789500000|2023-09-04 01:05:00|2239.4|2233.4|2238.3|2232.3|2242.6|2236.6|2237.9|2231.9|79
1693789800000|2023-09-04 01:10:00|2238|2232|2235|2229|2239.5|2233.5|2234.5|2228.5|55
1693790100000|2023-09-04 01:15:00|2235.8|2229.8|2235.3|2229.3|2236|2230|2230|2224|52
1693790400000|2023-09-04 01:20:00|2235|2229|2229.5|2223.5|2235|2229|2228.8|2222.8|75
1693790700000|2023-09-04 01:25:00|2229.8|2223.8|2231.3|2225.3|2233.5|2227.5|2229.8|2223.8|43
1693791000000|2023-09-04 01:30:00|2231.5|2225.5|2230.3|2224.3|2232.3|2226.3|2228.3|2222.3|71
1693791300000|2023-09-04 01:35:00|2230|2224|2227|2221|2230.8|2224.8|2226.5|2220.5|87
1693791600000|2023-09-04 01:40:00|2226.5|2220.5|2225.8|2219.8|2227.3|2221.3|2224.3|2218.3|38
1693791900000|2023-09-04 01:45:00|2225.5|2219.5|2227.5|2221.5|2227.5|2221.5|2224|2218|104
1693792200000|2023-09-04 01:50:00|2227.8|2221.8|2230.3|2224.3|2232|2226|2227.5|2221.5|103
1693792500000|2023-09-04 01:55:00|2230|2224|2226.3|2220.3|2230.8|2224.8|2226|2220|54
1693792800000|2023-09-04 02:00:00|2226|2220|2228.3|2222.3|2229|2223|2225|2219|48
1693793100000|2023-09-04 02:05:00|2228.5|2222.5|2230.3|2224.3|2230.3|2224.3|2228.5|2222.5|4
1693793400000|2023-09-04 02:10:00|2230.5|2224.5|2227.8|2221.8|2230.5|2224.5|2227.5|2221.5|16
1693793700000|2023-09-04 02:15:00|2228.3|2222.3|2231|2225|2231|2225|2228.3|2222.3|11
1693794000000|2023-09-04 02:20:00|2231.3|2225.3|2231.8|2225.8|2231.8|2225.8|2231.3|2225.3|3
1693794300000|2023-09-04 02:25:00|2232|2226|2231.8|2225.8|2232|2226|2231|2225|6
1693794600000|2023-09-04 02:30:00|2231.5|2225.5|2230.8|2224.8|2231.5|2225.5|2223.8|2217.8|64
1693794900000|2023-09-04 02:35:00|2230.3|2224.3|2226.3|2220.3|2230.3|2224.3|2224.8|2218.8|39
1693795200000|2023-09-04 02:40:00|2226|2220|2230|2224|2230.3|2224.3|2226|2220|19
1693795500000|2023-09-04 02:45:00|2230.3|2224.3|2233.8|2227.8|2234|2228|2230|2224|25
1693795800000|2023-09-04 02:50:00|2234|2228|2232|2226|2235|2229|2231.3|2225.3|23
1693796100000|2023-09-04 02:55:00|2232.3|2226.3|2230|2224|2232.3|2226.3|2229.8|2223.8|21
1693796400000|2023-09-04 03:00:00|2229.3|2223.3|2229.8|2223.8|2230.3|2224.3|2229.3|2223.3|6
1693796700000|2023-09-04 03:05:00|2229.5|2223.5|2231.3|2225.3|2232.3|2226.3|2229.5|2223.5|23
1693797000000|2023-09-04 03:10:00|2231.5|2225.5|2229.5|2223.5|2231.5|2225.5|2227.5|2221.5|26
1693797300000|2023-09-04 03:15:00|2229.3|2223.3|2227|2221|2229.3|2223.3|2227|2221|5
1693797600000|2023-09-04 03:20:00|2227.5|2221.5|2228.8|2222.8|2229.3|2223.3|2227.5|2221.5|9
1693797900000|2023-09-04 03:25:00|2228.5|2222.5|2226.5|2220.5|2228.5|2222.5|2226.5|2220.5|8
1693798200000|2023-09-04 03:30:00|2226.8|2220.8|2227.5|2221.5|2227.5|2221.5|2226.8|2220.8|4
1693798500000|2023-09-04 03:35:00|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|2227.5|2221.5|7
1693798800000|2023-09-04 03:40:00|2227.5|2221.5|2228.3|2222.3|2228.3|2222.3|2227.5|2221.5|4
1693799400000|2023-09-04 03:50:00|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|1
1693799700000|2023-09-04 03:55:00|2229|2223|2229.3|2223.3|2229.3|2223.3|2229|2223|2
1693800000000|2023-09-04 04:00:00|2229.8|2223.8|2230.3|2224.3|2230.3|2224.3|2229.8|2223.8|3
1693800600000|2023-09-04 04:10:00|2230|2224|2230|2224|2230.3|2224.3|2230|2224|3
1693800900000|2023-09-04 04:15:00|2230.8|2224.8|2231.5|2225.5|2231.5|2225.5|2230.8|2224.8|6
1693801200000|2023-09-04 04:20:00|2231.3|2225.3|2232.5|2226.5|2233.5|2227.5|2231.3|2225.3|9
1693802100000|2023-09-04 04:35:00|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|1
1693802400000|2023-09-04 04:40:00|2233.3|2227.3|2232.5|2226.5|2233.5|2227.5|2231.8|2225.8|6
1693802700000|2023-09-04 04:45:00|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|1
1693803600000|2023-09-04 05:00:00|2232|2226|2230.3|2224.3|2232|2226|2230.3|2224.3|4
1693804800000|2023-09-04 05:20:00|2231.3|2225.3|2231|2225|2231.3|2225.3|2231|2225|2
1693805100000|2023-09-04 05:25:00|2230.8|2224.8|2229|2223|2230.8|2224.8|2229|2223|6
1693805400000|2023-09-04 05:30:00|2228.8|2222.8|2228.3|2222.3|2230.8|2224.8|2228.3|2222.3|31
1693805700000|2023-09-04 05:35:00|2227.8|2221.8|2224.8|2218.8|2229.4|2223.4|2224.3|2218.3|55
1693806000000|2023-09-04 05:40:00|2225|2219|2224|2218|2225.3|2219.3|2224|2218|15
1693806300000|2023-09-04 05:45:00|2224.3|2218.3|2226|2220|2226|2220|2224.3|2218.3|8
1693806600000|2023-09-04 05:50:00|2226.3|2220.3|2228|2222|2228|2222|2225.8|2219.8|11
1693806900000|2023-09-04 05:55:00|2227.8|2221.8|2226|2220|2227.8|2221.8|2225.5|2219.5|11
1693807200000|2023-09-04 06:00:00|2226.3|2220.3|2225.8|2219.8|2226.3|2220.3|2223.8|2217.8|33
1693807500000|2023-09-04 06:05:00|2226|2220|2224.5|2218.5|2226.5|2220.5|2221.8|2215.8|41
1693807800000|2023-09-04 06:10:00|2224|2218|2222.8|2216.8|2224|2218|2222.3|2216.3|12
1693808100000|2023-09-04 06:15:00|2223|2217|2218.8|2212.8|2223.3|2217.3|2218|2212|24
1693808400000|2023-09-04 06:20:00|2218.5|2212.5|2220.3|2214.3|2221|2215|2217.5|2211.5|62
1693808700000|2023-09-04 06:25:00|2220|2214|2217.5|2211.5|2220|2214|2216.8|2210.8|12
1693809000000|2023-09-04 06:30:00|2217.3|2211.3|2215|2209|2217.3|2211.3|2214.5|2208.5|34
1693809300000|2023-09-04 06:35:00|2214.8|2208.8|2213.8|2207.8|2216.3|2210.3|2213.5|2207.5|26
1693809600000|2023-09-04 06:40:00|2214|2208|2213|2207|2214.8|2208.8|2211.9|2205.9|26
1693809900000|2023-09-04 06:45:00|2213.3|2207.3|2215.8|2209.8|2216.5|2210.5|2213.3|2207.3|18
1693810200000|2023-09-04 06:50:00|2215.5|2209.5|2213.3|2207.3|2216|2210|2213|2207|28
1693810500000|2023-09-04 06:55:00|2213.1|2207.1|2214.4|2208.4|2214.4|2208.4|2212.6|2206.6|35
1693810800000|2023-09-04 07:00:00|2214.1|2208.1|2220.6|2214.6|2220.6|2214.6|2212.9|2206.9|51
1693811100000|2023-09-04 07:05:00|2220.9|2214.9|2222.6|2216.6|2223.6|2217.6|2220.6|2214.6|28
1693811400000|2023-09-04 07:10:00|2222.4|2216.4|2223.6|2217.6|2225.1|2219.1|2220.4|2214.4|26
1693811700000|2023-09-04 07:15:00|2223.4|2217.4|2225.6|2219.6|2226.9|2220.9|2222.4|2216.4|28
1693812000000|2023-09-04 07:20:00|2225.9|2219.9|2226.4|2220.4|2226.4|2220.4|2222.6|2216.6|37
1693812300000|2023-09-04 07:25:00|2226.1|2220.1|2221.4|2215.4|2226.1|2220.1|2220.9|2214.9|40
1693812600000|2023-09-04 07:30:00|2221.1|2215.1|2223.6|2217.6|2224.4|2218.4|2220.6|2214.6|31
1693812900000|2023-09-04 07:35:00|2223.9|2217.9|2224.9|2218.9|2225.9|2219.9|2223.6|2217.6|20
1693813200000|2023-09-04 07:40:00|2224.6|2218.6|2225.1|2219.1|2225.9|2219.9|2224.1|2218.1|11
1693813500000|2023-09-04 07:45:00|2225.4|2219.4|2226.4|2220.4|2226.6|2220.6|2225.4|2219.4|11
1693813800000|2023-09-04 07:50:00|2225.6|2219.6|2226.1|2220.1|2226.1|2220.1|2225.1|2219.1|11
1693814100000|2023-09-04 07:55:00|2226.4|2220.4|2227.6|2221.6|2227.6|2221.6|2226.4|2220.4|6
1693814400000|2023-09-04 08:00:00|2227.9|2221.9|2226.1|2220.1|2229.6|2223.6|2224.6|2218.6|56
1693814700000|2023-09-04 08:05:00|2225.6|2219.6|2222.9|2216.9|2226.4|2220.4|2221.6|2215.6|32
1693815000000|2023-09-04 08:10:00|2222.4|2216.4|2220.4|2214.4|2224.4|2218.4|2220.1|2214.1|35
1693815300000|2023-09-04 08:15:00|2220.6|2214.6|2223.4|2217.4|2225.6|2219.6|2220.6|2214.6|32
1693815600000|2023-09-04 08:20:00|2223.1|2217.1|2224.9|2218.9|2225.1|2219.1|2223.1|2217.1|15
1693815900000|2023-09-04 08:25:00|2225.1|2219.1|2222.1|2216.1|2227.1|2221.1|2222.1|2216.1|32
1693816200000|2023-09-04 08:30:00|2222.4|2216.4|2220.6|2214.6|2223.4|2217.4|2219.9|2213.9|24
1693816500000|2023-09-04 08:35:00|2220.4|2214.4|2220.4|2214.4|2222.9|2216.9|2220.1|2214.1|19
1693816800000|2023-09-04 08:40:00|2220.1|2214.1|2219.6|2213.6|2220.9|2214.9|2218.4|2212.4|23
1693817100000|2023-09-04 08:45:00|2219.4|2213.4|2218.4|2212.4|2219.4|2213.4|2218.4|2212.4|16
1693817400000|2023-09-04 08:50:00|2218.1|2212.1|2217.6|2211.6|2218.1|2212.1|2216.1|2210.1|21
1693817700000|2023-09-04 08:55:00|2217.4|2211.4|2217.6|2211.6|2219.4|2213.4|2217.4|2211.4|18
1693818000000|2023-09-04 09:00:00|2217.9|2211.9|2217.1|2211.1|2219.1|2213.1|2217.1|2211.1|22
1693818300000|2023-09-04 09:05:00|2217.4|2211.4|2215.9|2209.9|2217.6|2211.6|2215.1|2209.1|26
1693818600000|2023-09-04 09:10:00|2215.6|2209.6|2216.9|2210.9|2217.9|2211.9|2214.9|2208.9|18
1693818900000|2023-09-04 09:15:00|2216.6|2210.6|2217.1|2211.1|2218.1|2212.1|2216.6|2210.6|16
1693819200000|2023-09-04 09:20:00|2216.9|2210.9|2216.9|2210.9|2217.9|2211.9|2216.9|2210.9|11
1693819500000|2023-09-04 09:25:00|2216.1|2210.1|2215.4|2209.4|2216.1|2210.1|2214.4|2208.4|16
1693819800000|2023-09-04 09:30:00|2215.6|2209.6|2215.4|2209.4|2216.1|2210.1|2213.9|2207.9|30
1693820100000|2023-09-04 09:35:00|2215.1|2209.1|2214.6|2208.6|2215.9|2209.9|2214.4|2208.4|12
1693820400000|2023-09-04 09:40:00|2214.9|2208.9|2214.6|2208.6|2215.1|2209.1|2214.1|2208.1|5
1693820700000|2023-09-04 09:45:00|2214.4|2208.4|2213.9|2207.9|2215.1|2209.1|2213.9|2207.9|16
1693821000000|2023-09-04 09:50:00|2213.6|2207.6|2213.9|2207.9|2214.6|2208.6|2213.4|2207.4|19
1693821300000|2023-09-04 09:55:00|2213.6|2207.6|2214.6|2208.6|2214.6|2208.6|2213.4|2207.4|12
1693821600000|2023-09-04 10:00:00|2214.9|2208.9|2214.6|2208.6|2215.6|2209.6|2214.6|2208.6|23
1693821900000|2023-09-04 10:05:00|2215.1|2209.1|2216.1|2210.1|2216.9|2210.9|2214.9|2208.9|17
1693822200000|2023-09-04 10:10:00|2215.9|2209.9|2217.6|2211.6|2217.6|2211.6|2215.4|2209.4|14
1693822500000|2023-09-04 10:15:00|2217.9|2211.9|2218.6|2212.6|2219.1|2213.1|2217.9|2211.9|8
1693822800000|2023-09-04 10:20:00|2218.4|2212.4|2217.6|2211.6|2219.6|2213.6|2217.6|2211.6|15
1693823100000|2023-09-04 10:25:00|2218.1|2212.1|2220.4|2214.4|2220.9|2214.9|2218.1|2212.1|12
1693823400000|2023-09-04 10:30:00|2220.1|2214.1|2218.1|2212.1|2220.1|2214.1|2218.1|2212.1|14
1693823700000|2023-09-04 10:35:00|2218.4|2212.4|2220.6|2214.6|2221.1|2215.1|2218.4|2212.4|19
1693824000000|2023-09-04 10:40:00|2220.4|2214.4|2218.6|2212.6|2220.4|2214.4|2217.6|2211.6|19
1693824300000|2023-09-04 10:45:00|2218.4|2212.4|2219.1|2213.1|2219.4|2213.4|2218.4|2212.4|6
1693824600000|2023-09-04 10:50:00|2218.6|2212.6|2218.1|2212.1|2219.1|2213.1|2217.9|2211.9|24
1693824900000|2023-09-04 10:55:00|2218.4|2212.4|2217.4|2211.4|2219.4|2213.4|2217.4|2211.4|16
1693825200000|2023-09-04 11:00:00|2217.1|2211.1|2219.1|2213.1|2219.6|2213.6|2217.1|2211.1|17
1693825500000|2023-09-04 11:05:00|2218.6|2212.6|2219.6|2213.6|2220.4|2214.4|2218.6|2212.6|17
1693825800000|2023-09-04 11:10:00|2220.1|2214.1|2216.6|2210.6|2220.9|2214.9|2216.6|2210.6|24
1693826100000|2023-09-04 11:15:00|2216.8|2210.8|2216.6|2210.6|2218.1|2212.1|2216.6|2210.6|16
1693826400000|2023-09-04 11:20:00|2216.4|2210.4|2215.6|2209.6|2216.9|2210.9|2214.4|2208.4|25
1693826700000|2023-09-04 11:25:00|2215.4|2209.4|2215.6|2209.6|2216.6|2210.6|2215.4|2209.4|8
1693827000000|2023-09-04 11:30:00|2215.9|2209.9|2214.6|2208.6|2216.9|2210.9|2213.9|2207.9|43
1693827300000|2023-09-04 11:35:00|2213.9|2207.9|2214.4|2208.4|2214.6|2208.6|2213.1|2207.1|27
1693827600000|2023-09-04 11:40:00|2214.1|2208.1|2214.1|2208.1|2215.1|2209.1|2213.1|2207.1|22
1693827900000|2023-09-04 11:45:00|2214.4|2208.4|2215.3|2209.3|2217.6|2211.6|2213.9|2207.9|55
1693828200000|2023-09-04 11:50:00|2215|2209|2212.6|2206.6|2216.8|2210.8|2211.4|2205.4|63
1693828500000|2023-09-04 11:55:00|2213.1|2207.1|2214.4|2208.4|2214.4|2208.4|2213.1|2207.1|32
1693828800000|2023-09-04 12:00:00|2214.6|2208.6|2207.6|2201.6|2215.1|2209.1|2207.6|2201.6|33
1693829100000|2023-09-04 12:05:00|2207.9|2201.9|2211.6|2205.6|2211.9|2205.9|2207.9|2201.9|40
1693829400000|2023-09-04 12:10:00|2212.1|2206.1|2211.6|2205.6|2212.6|2206.6|2210.4|2204.4|45
1693829700000|2023-09-04 12:15:00|2211.9|2205.9|2211.6|2205.6|2214.4|2208.4|2209.6|2203.6|39
1693830000000|2023-09-04 12:20:00|2212.1|2206.1|2213.1|2207.1|2214.6|2208.6|2212.1|2206.1|33
1693830300000|2023-09-04 12:25:00|2212.9|2206.9|2216.6|2210.6|2218.4|2212.4|2212.9|2206.9|41
1693830600000|2023-09-04 12:30:00|2216.9|2210.9|2218.4|2212.4|2219.4|2213.4|2216.9|2210.9|32
1693830900000|2023-09-04 12:35:00|2218.6|2212.6|2222.1|2216.1|2222.1|2216.1|2218.6|2212.6|31
1693831200000|2023-09-04 12:40:00|2221.9|2215.9|2220.9|2214.9|2221.9|2215.9|2219.4|2213.4|27
1693831500000|2023-09-04 12:45:00|2221.4|2215.4|2219.9|2213.9|2221.6|2215.6|2219.1|2213.1|35
1693831800000|2023-09-04 12:50:00|2219.4|2213.4|2219.9|2213.9|2222.9|2216.9|2218.6|2212.6|41
1693832100000|2023-09-04 12:55:00|2219.6|2213.6|2219.4|2213.4|2220.9|2214.9|2218.4|2212.4|43
1693832400000|2023-09-04 13:00:00|2219.1|2213.1|2212.1|2206.1|2219.1|2213.1|2211.1|2205.1|183
1693832700000|2023-09-04 13:05:00|2211.9|2205.9|2207.6|2201.6|2212.1|2206.1|2205.6|2199.6|152
1693833000000|2023-09-04 13:10:00|2207.4|2201.4|2209.4|2203.4|2209.4|2203.4|2206.4|2200.4|34
1693833300000|2023-09-04 13:15:00|2209.1|2203.1|2208.9|2202.9|2210.9|2204.9|2208.6|2202.6|30
1693833600000|2023-09-04 13:20:00|2208.6|2202.6|2207.1|2201.1|2208.9|2202.9|2206.4|2200.4|55
1693833900000|2023-09-04 13:25:00|2206.9|2200.9|2209.9|2203.9|2209.9|2203.9|2206.9|2200.9|25
1693834200000|2023-09-04 13:30:00|2210.1|2204.1|2206.9|2200.9|2211.1|2205.1|2205.6|2199.6|36
1693834500000|2023-09-04 13:35:00|2207.1|2201.1|2210.1|2204.1|2210.1|2204.1|2206.9|2200.9|19
1693834800000|2023-09-04 13:40:00|2210.6|2204.6|2213.6|2207.6|2213.8|2207.8|2209.4|2203.4|24
1693835100000|2023-09-04 13:45:00|2213.9|2207.9|2214.1|2208.1|2215.9|2209.9|2213.6|2207.6|24
1693835400000|2023-09-04 13:50:00|2213.9|2207.9|2214.4|2208.4|2216.4|2210.4|2211.9|2205.9|60
1693835700000|2023-09-04 13:55:00|2214.1|2208.1|2214.6|2208.6|2215.1|2209.1|2212.9|2206.9|48
1693836000000|2023-09-04 14:00:00|2214.4|2208.4|2213.6|2207.6|2214.4|2208.4|2211.1|2205.1|32
1693836300000|2023-09-04 14:05:00|2213.1|2207.1|2214.4|2208.4|2214.9|2208.9|2211.9|2205.9|73
1693836600000|2023-09-04 14:10:00|2213.9|2207.9|2214.6|2208.6|2216.1|2210.1|2212.9|2206.9|54
1693836900000|2023-09-04 14:15:00|2214.4|2208.4|2211.1|2205.1|2214.4|2208.4|2210.9|2204.9|45
1693837200000|2023-09-04 14:20:00|2210.9|2204.9|2209.6|2203.6|2210.9|2204.9|2209.6|2203.6|16
1693837500000|2023-09-04 14:25:00|2209.4|2203.4|2211.9|2205.9|2212.1|2206.1|2209.4|2203.4|12
1693837800000|2023-09-04 14:30:00|2211.6|2205.6|2215.4|2209.4|2215.4|2209.4|2210.6|2204.6|25
1693838100000|2023-09-04 14:35:00|2215.6|2209.6|2214.4|2208.4|2216.9|2210.9|2214.4|2208.4|20
1693838400000|2023-09-04 14:40:00|2214.1|2208.1|2216.1|2210.1|2216.1|2210.1|2214.1|2208.1|27
1693838700000|2023-09-04 14:45:00|2215.9|2209.9|2213.4|2207.4|2215.9|2209.9|2213.4|2207.4|14
1693839000000|2023-09-04 14:50:00|2213.9|2207.9|2215.4|2209.4|2215.4|2209.4|2212.6|2206.6|22
1693839300000|2023-09-04 14:55:00|2215.6|2209.6|2218.4|2212.4|2218.6|2212.6|2213.9|2207.9|46
1693839600000|2023-09-04 15:00:00|2218.6|2212.6|2216.5|2210.5|2219.6|2213.6|2211.6|2205.6|125
1693839900000|2023-09-04 15:05:00|2216.4|2210.4|2217.6|2211.6|2217.9|2211.9|2215.1|2209.1|47
1693840200000|2023-09-04 15:10:00|2217.1|2211.1|2222.8|2216.8|2222.8|2216.8|2215.9|2209.9|63
1693840500000|2023-09-04 15:15:00|2222.9|2216.9|2226.4|2220.4|2228.6|2222.6|2222.1|2216.1|98
1693840800000|2023-09-04 15:20:00|2226.6|2220.6|2225.6|2219.6|2228.4|2222.4|2225.1|2219.1|37
1693841100000|2023-09-04 15:25:00|2225.4|2219.4|2228.6|2222.6|2228.9|2222.9|2225.4|2219.4|15
1693841400000|2023-09-04 15:30:00|2228.9|2222.9|2227.1|2221.1|2229.1|2223.1|2226.4|2220.4|27
1693841700000|2023-09-04 15:35:00|2226.9|2220.9|2227.4|2221.4|2228.9|2222.9|2226.9|2220.9|26
1693842000000|2023-09-04 15:40:00|2227.6|2221.6|2228.1|2222.1|2229.6|2223.6|2226.9|2220.9|24
1693842300000|2023-09-04 15:45:00|2227.9|2221.9|2226.9|2220.9|2228.1|2222.1|2226.9|2220.9|9
1693842600000|2023-09-04 15:50:00|2226.6|2220.6|2226.1|2220.1|2226.6|2220.6|2225.6|2219.6|9
1693842900000|2023-09-04 15:55:00|2226.9|2220.9|2226.1|2220.1|2226.9|2220.9|2226.1|2220.1|6
1693843500000|2023-09-04 16:05:00|2225.9|2219.9|2225.6|2219.6|2225.9|2219.9|2222.9|2216.9|20
1693843800000|2023-09-04 16:10:00|2225.4|2219.4|2225.4|2219.4|2226.1|2220.1|2225.4|2219.4|5
1693844100000|2023-09-04 16:15:00|2225.6|2219.6|2226.4|2220.4|2226.4|2220.4|2225.6|2219.6|6
1693844400000|2023-09-04 16:20:00|2226.1|2220.1|2225.9|2219.9|2227.1|2221.1|2225.9|2219.9|15
1693844700000|2023-09-04 16:25:00|2226.1|2220.1|2225.4|2219.4|2226.1|2220.1|2225.4|2219.4|6
1693845000000|2023-09-04 16:30:00|2224.4|2218.4|2220.9|2214.9|2225.1|2219.1|2220.4|2214.4|17
1693845300000|2023-09-04 16:35:00|2220.6|2214.6|2216.9|2210.9|2220.9|2214.9|2216.6|2210.6|27
1693845600000|2023-09-04 16:40:00|2215.9|2209.9|2213|2207|2216.4|2210.4|2213|2207|8
1693845900000|2023-09-04 16:45:00|2213.9|2207.9|2212.9|2206.9|2213.9|2207.9|2212.9|2206.9|4
1693846200000|2023-09-04 16:50:00|2212.4|2206.4|2212.4|2206.4|2213.9|2207.9|2212.1|2206.1|12
1693846500000|2023-09-04 16:55:00|2212.5|2206.5|2211.1|2205.1|2212.5|2206.5|2210|2204|50
1693846800000|2023-09-04 17:00:00|2211.4|2205.4|2207|2201|2211.4|2205.4|2206.8|2200.8|7
1693847100000|2023-09-04 17:05:00|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1693847700000|2023-09-04 17:15:00|2207.4|2201.4|2206.9|2200.9|2207.9|2201.9|2206.8|2200.8|6
1693848000000|2023-09-04 17:20:00|2208.3|2202.3|2208.5|2202.5|2208.5|2202.5|2208.3|2202.3|3
1693848300000|2023-09-04 17:25:00|2208.9|2202.9|2208.8|2202.8|2208.9|2202.9|2208.8|2202.8|2
1693848600000|2023-09-04 17:30:00|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1693849200000|2023-09-04 17:40:00|2208.4|2202.4|2208.5|2202.5|2208.8|2202.8|2208.4|2202.4|6
1693849500000|2023-09-04 17:45:00|2208.9|2202.9|2208.8|2202.8|2208.9|2202.9|2208.8|2202.8|2
1693849800000|2023-09-04 17:50:00|2209.3|2203.3|2209.5|2203.5|2209.5|2203.5|2209.3|2203.3|3
1693850100000|2023-09-04 17:55:00|2208.8|2202.8|2214.3|2195.5|2214.8|2202.8|2208.4|2194.8|7
1693872000000|2023-09-05 00:00:00|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1693872300000|2023-09-05 00:05:00|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1693872600000|2023-09-05 00:10:00|2211|2205|2211|2205|2211|2205|2211|2205|1
1693872900000|2023-09-05 00:15:00|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|1
1693874100000|2023-09-05 00:35:00|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2212.4|2206.4|6
1693874400000|2023-09-05 00:40:00|2214.9|2208.9|2215.5|2209.5|2216|2210|2214.6|2208.6|9
1693874700000|2023-09-05 00:45:00|2215.3|2209.3|2215|2209|2215.5|2209.5|2214.3|2208.3|7
1693875000000|2023-09-05 00:50:00|2214.8|2208.8|2215.5|2209.5|2215.5|2209.5|2214.8|2208.8|3
1693875600000|2023-09-05 01:00:00|2215.3|2209.3|2212|2206|2215.3|2209.3|2211|2205|22
1693875900000|2023-09-05 01:05:00|2211.6|2205.6|2208.5|2202.5|2212.3|2206.3|2208.4|2202.4|42
1693876200000|2023-09-05 01:10:00|2208.3|2202.3|2206.5|2200.5|2208.5|2202.5|2206.5|2200.5|13
1693876500000|2023-09-05 01:15:00|2206.8|2200.8|2209.3|2203.3|2209.5|2203.5|2206.8|2200.8|14
1693876800000|2023-09-05 01:20:00|2209.5|2203.5|2209.3|2203.3|2211.6|2205.6|2209.3|2203.3|15
1693877100000|2023-09-05 01:25:00|2209.5|2203.5|2212|2206|2212|2206|2209.5|2203.5|7
1693877400000|2023-09-05 01:30:00|2211.5|2205.5|2209|2203|2212|2206|2208.8|2202.8|15
1693877700000|2023-09-05 01:35:00|2208.3|2202.3|2201|2195|2208.5|2202.5|2200.9|2194.9|24
1693878000000|2023-09-05 01:40:00|2201.4|2195.4|2201.3|2195.3|2201.5|2195.5|2200.8|2194.8|8
1693878300000|2023-09-05 01:45:00|2201|2195|2199.5|2193.5|2201.3|2195.3|2199.5|2193.5|12
1693878600000|2023-09-05 01:50:00|2198|2192|2199.5|2193.5|2199.5|2193.5|2196.3|2190.3|25
1693878900000|2023-09-05 01:55:00|2199.8|2193.8|2198.3|2192.3|2199.8|2193.8|2198.3|2192.3|6
1693879200000|2023-09-05 02:00:00|2198.5|2192.5|2199|2193|2199|2193|2198.5|2192.5|2
1693879800000|2023-09-05 02:10:00|2200|2194|2199.8|2193.8|2200|2194|2199.5|2193.5|4
1693880100000|2023-09-05 02:15:00|2199.5|2193.5|2199|2193|2199.5|2193.5|2198.8|2192.8|3
1693880700000|2023-09-05 02:25:00|2199.3|2193.3|2199.5|2193.5|2199.5|2193.5|2199.3|2193.3|2
1693881000000|2023-09-05 02:30:00|2199.3|2193.3|2198.5|2192.5|2199.3|2193.3|2198.3|2192.3|10
1693881300000|2023-09-05 02:35:00|2199|2193|2199|2193|2199|2193|2198.5|2192.5|6
1693881600000|2023-09-05 02:40:00|2199.3|2193.3|2199.8|2193.8|2199.8|2193.8|2199.3|2193.3|3
1693881900000|2023-09-05 02:45:00|2200|2194|2200.3|2194.3|2200.3|2194.3|2200|2194|2
1693882200000|2023-09-05 02:50:00|2200.5|2194.5|2200.8|2194.8|2201|2195|2200|2194|8
1693882500000|2023-09-05 02:55:00|2201|2195|2201.8|2195.8|2201.8|2195.8|2200.8|2194.8|4
1693882800000|2023-09-05 03:00:00|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|1
1693883100000|2023-09-05 03:05:00|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.5|2195.5|3
1693883700000|2023-09-05 03:15:00|2201.5|2195.5|2201.8|2195.8|2201.8|2195.8|2201.3|2195.3|4
1693884000000|2023-09-05 03:20:00|2201.5|2195.5|2205|2199|2205.8|2199.8|2201.5|2195.5|13
1693884300000|2023-09-05 03:25:00|2205.3|2199.3|2206.3|2200.3|2207.5|2201.5|2205.3|2199.3|17
1693884600000|2023-09-05 03:30:00|2206|2200|2208.3|2202.3|2210|2204|2206|2200|14
1693884900000|2023-09-05 03:35:00|2208.5|2202.5|2208.8|2202.8|2208.8|2202.8|2208.5|2202.5|2
1693885200000|2023-09-05 03:40:00|2209|2203|2208.8|2202.8|2210.8|2204.8|2208.8|2202.8|9
1693885500000|2023-09-05 03:45:00|2209.3|2203.3|2209.3|2203.3|2209.5|2203.5|2208.8|2202.8|7
1693885800000|2023-09-05 03:50:00|2209.5|2203.5|2212.3|2206.3|2212.3|2206.3|2209.5|2203.5|9
1693886100000|2023-09-05 03:55:00|2211.8|2205.8|2209|2203|2211.8|2205.8|2208.8|2202.8|10
1693886400000|2023-09-05 04:00:00|2209.3|2203.3|2209|2203|2209.3|2203.3|2209|2203|4
1693886700000|2023-09-05 04:05:00|2209.3|2203.3|2209|2203|2209.3|2203.3|2208.8|2202.8|5
1693887000000|2023-09-05 04:10:00|2209.3|2203.3|2209|2203|2209.3|2203.3|2208.8|2202.8|7
1693887300000|2023-09-05 04:15:00|2209.3|2203.3|2208.8|2202.8|2209.3|2203.3|2208.8|2202.8|2
1693887600000|2023-09-05 04:20:00|2209|2203|2209|2203|2209|2203|2209|2203|1
1693887900000|2023-09-05 04:25:00|2209.3|2203.3|2208.8|2202.8|2209.3|2203.3|2208.8|2202.8|4
1693888200000|2023-09-05 04:30:00|2209.3|2203.3|2207.8|2201.8|2209.3|2203.3|2207.8|2201.8|2
1693890000000|2023-09-05 05:00:00|2208|2202|2207.8|2201.8|2208|2202|2207.8|2201.8|2
1693890900000|2023-09-05 05:15:00|2208|2202|2208|2202|2208|2202|2207.8|2201.8|3
1693891200000|2023-09-05 05:20:00|2208.3|2202.3|2207.8|2201.8|2208.3|2202.3|2207.8|2201.8|3
1693891500000|2023-09-05 05:25:00|2207.5|2201.5|2208|2202|2208.5|2202.5|2207.5|2201.5|6
1693891800000|2023-09-05 05:30:00|2208.5|2202.5|2202.5|2196.5|2208.5|2202.5|2202|2196|43
1693892100000|2023-09-05 05:35:00|2202.3|2196.3|2202.8|2196.8|2202.8|2196.8|2202.3|2196.3|5
1693892400000|2023-09-05 05:40:00|2203.3|2197.3|2200|2194|2203.3|2197.3|2200|2194|42
1693892700000|2023-09-05 05:45:00|2199.8|2193.8|2202.5|2196.5|2202.5|2196.5|2199.8|2193.8|56
1693893000000|2023-09-05 05:50:00|2202.3|2196.3|2201.5|2195.5|2202.3|2196.3|2201|2195|14
1693893300000|2023-09-05 05:55:00|2201.3|2195.3|2202|2196|2202|2196|2199.8|2193.8|23
1693893600000|2023-09-05 06:00:00|2201.8|2195.8|2201.8|2195.8|2203|2197|2201|2195|25
1693893900000|2023-09-05 06:05:00|2201|2195|2201.5|2195.5|2201.5|2195.5|2200.5|2194.5|9
1693894200000|2023-09-05 06:10:00|2201.8|2195.8|2197.8|2191.8|2202|2196|2197.8|2191.8|22
1693894500000|2023-09-05 06:15:00|2198|2192|2199|2193|2199|2193|2197.3|2191.3|9
1693894800000|2023-09-05 06:20:00|2198.8|2192.8|2196.5|2190.5|2198.8|2192.8|2196.5|2190.5|7
1693895100000|2023-09-05 06:25:00|2197|2191|2196.8|2190.8|2197|2191|2196.5|2190.5|9
1693895400000|2023-09-05 06:30:00|2197|2191|2197.3|2191.3|2197.5|2191.5|2197|2191|4
1693895700000|2023-09-05 06:35:00|2197.5|2191.5|2200.3|2194.3|2200.5|2194.5|2197.5|2191.5|10
1693896000000|2023-09-05 06:40:00|2200.5|2194.5|2200|2194|2203.5|2197.5|2198.8|2192.8|40
1693896300000|2023-09-05 06:45:00|2200.3|2194.3|2200.8|2194.8|2202|2196|2200.3|2194.3|12
1693896600000|2023-09-05 06:50:00|2200|2194|2200.5|2194.5|2200.5|2194.5|2199.3|2193.3|10
1693896900000|2023-09-05 06:55:00|2200.6|2194.6|2199.8|2193.8|2200.9|2194.9|2197.4|2191.4|59
1693897200000|2023-09-05 07:00:00|2199.5|2193.5|2204|2198|2205.4|2199.4|2196.5|2190.5|97
1693897500000|2023-09-05 07:05:00|2203.5|2197.5|2201.6|2195.6|2206.3|2200.3|2201.1|2195.1|94
1693897800000|2023-09-05 07:10:00|2201.3|2195.3|2204.1|2198.1|2206.1|2200.1|2199.1|2193.1|56
1693898100000|2023-09-05 07:15:00|2203.4|2197.4|2200.8|2194.8|2204.1|2198.1|2198.9|2192.9|38
1693898400000|2023-09-05 07:20:00|2200.9|2194.9|2201.1|2195.1|2202.1|2196.1|2200.9|2194.9|13
1693898700000|2023-09-05 07:25:00|2200.9|2194.9|2196.4|2190.4|2200.9|2194.9|2196.4|2190.4|24
1693899000000|2023-09-05 07:30:00|2196.9|2190.9|2198.1|2192.1|2198.4|2192.4|2196.9|2190.9|15
1693899300000|2023-09-05 07:35:00|2197.9|2191.9|2196.6|2190.6|2198.1|2192.1|2195.9|2189.9|19
1693899600000|2023-09-05 07:40:00|2196.4|2190.4|2196.6|2190.6|2197.6|2191.6|2196.1|2190.1|9
1693899900000|2023-09-05 07:45:00|2196.9|2190.9|2196.9|2190.9|2197.4|2191.4|2196.9|2190.9|7
1693900200000|2023-09-05 07:50:00|2196.6|2190.6|2196.9|2190.9|2196.9|2190.9|2196.6|2190.6|4
1693900500000|2023-09-05 07:55:00|2197.4|2191.4|2197.4|2191.4|2197.9|2191.9|2196.9|2190.9|8
1693900800000|2023-09-05 08:00:00|2197.6|2191.6|2199.4|2193.4|2199.6|2193.6|2197.6|2191.6|11
1693901100000|2023-09-05 08:05:00|2199.6|2193.6|2199.9|2193.9|2199.9|2193.9|2199.6|2193.6|4
1693901400000|2023-09-05 08:10:00|2200.4|2194.4|2200.6|2194.6|2200.9|2194.9|2199.9|2193.9|9
1693901700000|2023-09-05 08:15:00|2200.9|2194.9|2201.1|2195.1|2203.6|2197.6|2200.9|2194.9|32
1693902000000|2023-09-05 08:20:00|2201.4|2195.4|2202.4|2196.4|2203.1|2197.1|2201.4|2195.4|18
1693902300000|2023-09-05 08:25:00|2202.1|2196.1|2202.1|2196.1|2202.6|2196.6|2202.1|2196.1|12
1693902600000|2023-09-05 08:30:00|2202.4|2196.4|2203.9|2197.9|2204.4|2198.4|2202.1|2196.1|28
1693902900000|2023-09-05 08:35:00|2203.4|2197.4|2205.1|2199.1|2205.1|2199.1|2203.1|2197.1|16
1693903200000|2023-09-05 08:40:00|2204.9|2198.9|2204.9|2198.9|2205.1|2199.1|2203.4|2197.4|16
1693903500000|2023-09-05 08:45:00|2205.1|2199.1|2205.9|2199.9|2205.9|2199.9|2203.9|2197.9|20
1693903800000|2023-09-05 08:50:00|2206.1|2200.1|2206.6|2200.6|2206.6|2200.6|2205.9|2199.9|10
1693904100000|2023-09-05 08:55:00|2206.9|2200.9|2206.6|2200.6|2206.9|2200.9|2205.9|2199.9|11
1693904400000|2023-09-05 09:00:00|2206.9|2200.9|2206.9|2200.9|2207.9|2201.9|2205.9|2199.9|16
1693904700000|2023-09-05 09:05:00|2207.1|2201.1|2211.4|2205.4|2211.4|2205.4|2207.1|2201.1|22
1693905000000|2023-09-05 09:10:00|2211.6|2205.6|2212.4|2206.4|2212.9|2206.9|2209.1|2203.1|25
1693905300000|2023-09-05 09:15:00|2212.6|2206.6|2210.4|2204.4|2213.4|2207.4|2210.4|2204.4|14
1693905600000|2023-09-05 09:20:00|2210.6|2204.6|2212.1|2206.1|2212.1|2206.1|2209.6|2203.6|18
1693905900000|2023-09-05 09:25:00|2211.9|2205.9|2209.1|2203.1|2212.6|2206.6|2208.9|2202.9|27
1693906200000|2023-09-05 09:30:00|2208.9|2202.9|2210.1|2204.1|2210.9|2204.9|2208.9|2202.9|11
1693906500000|2023-09-05 09:35:00|2209.6|2203.6|2211.9|2205.9|2212.1|2206.1|2209.4|2203.4|13
1693906800000|2023-09-05 09:40:00|2211.6|2205.6|2211.6|2205.6|2211.9|2205.9|2211.1|2205.1|18
1693907100000|2023-09-05 09:45:00|2211.4|2205.4|2212.6|2206.6|2212.6|2206.6|2211.4|2205.4|9
1693907400000|2023-09-05 09:50:00|2212.4|2206.4|2212.4|2206.4|2212.9|2206.9|2211.9|2205.9|12
1693907700000|2023-09-05 09:55:00|2212.1|2206.1|2212.4|2206.4|2212.6|2206.6|2211.9|2205.9|4
1693908000000|2023-09-05 10:00:00|2212.6|2206.6|2211.9|2205.9|2213.1|2207.1|2211.9|2205.9|15
1693908300000|2023-09-05 10:05:00|2212.1|2206.1|2213.1|2207.1|2213.1|2207.1|2211.9|2205.9|6
1693908600000|2023-09-05 10:10:00|2212.9|2206.9|2213.6|2207.6|2213.6|2207.6|2212.9|2206.9|4
1693908900000|2023-09-05 10:15:00|2213.4|2207.4|2214.1|2208.1|2214.9|2208.9|2213.4|2207.4|12
1693909200000|2023-09-05 10:20:00|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2211.6|2205.6|17
1693909500000|2023-09-05 10:25:00|2213.6|2207.6|2211.9|2205.9|2213.9|2207.9|2211.9|2205.9|21
1693909800000|2023-09-05 10:30:00|2211.6|2205.6|2212.9|2206.9|2213.1|2207.1|2211.6|2205.6|7
1693910100000|2023-09-05 10:35:00|2213.1|2207.1|2214.4|2208.4|2214.6|2208.6|2213.1|2207.1|12
1693910400000|2023-09-05 10:40:00|2214.6|2208.6|2214.1|2208.1|2215.1|2209.1|2213.9|2207.9|13
1693910700000|2023-09-05 10:45:00|2213.9|2207.9|2214.1|2208.1|2216.4|2210.4|2213.9|2207.9|29
1693911000000|2023-09-05 10:50:00|2214.4|2208.4|2212.9|2206.9|2214.6|2208.6|2211.9|2205.9|18
1693911300000|2023-09-05 10:55:00|2212.6|2206.6|2212.4|2206.4|2213.6|2207.6|2212.1|2206.1|13
1693911600000|2023-09-05 11:00:00|2212.1|2206.1|2212.1|2206.1|2212.9|2206.9|2211.9|2205.9|11
1693911900000|2023-09-05 11:05:00|2212.4|2206.4|2214.6|2208.6|2215.6|2209.6|2212.4|2206.4|27
1693912200000|2023-09-05 11:10:00|2214.9|2208.9|2216.9|2210.9|2216.9|2210.9|2214.9|2208.9|24
1693912500000|2023-09-05 11:15:00|2216.4|2210.4|2215.1|2209.1|2216.4|2210.4|2214.6|2208.6|15
1693912800000|2023-09-05 11:20:00|2214.9|2208.9|2213.1|2207.1|2215.1|2209.1|2212.9|2206.9|17
1693913100000|2023-09-05 11:25:00|2213.4|2207.4|2212.9|2206.9|2214.4|2208.4|2212.6|2206.6|18
1693913400000|2023-09-05 11:30:00|2213.1|2207.1|2216.9|2210.9|2216.9|2210.9|2213.1|2207.1|11
1693913700000|2023-09-05 11:35:00|2217.1|2211.1|2216.1|2210.1|2217.1|2211.1|2215.1|2209.1|36
1693914000000|2023-09-05 11:40:00|2216.4|2210.4|2217.6|2211.6|2218.4|2212.4|2215.1|2209.1|56
1693914300000|2023-09-05 11:45:00|2217.9|2211.9|2223.5|2217.5|2223.5|2217.5|2213.9|2207.9|72
1693914600000|2023-09-05 11:50:00|2223.3|2217.3|2224.9|2218.9|2226|2220|2221.9|2215.9|40
1693914900000|2023-09-05 11:55:00|2225.1|2219.1|2224.9|2218.9|2225.1|2219.1|2224.4|2218.4|14
1693915200000|2023-09-05 12:00:00|2225.1|2219.1|2224.9|2218.9|2225.1|2219.1|2222.9|2216.9|16
1693915500000|2023-09-05 12:05:00|2223.9|2217.9|2225.1|2219.1|2225.9|2219.9|2223.6|2217.6|13
1693915800000|2023-09-05 12:10:00|2225.4|2219.4|2225.1|2219.1|2226.6|2220.6|2224.9|2218.9|24
1693916100000|2023-09-05 12:15:00|2225.4|2219.4|2226.6|2220.6|2226.6|2220.6|2225.1|2219.1|16
1693916400000|2023-09-05 12:20:00|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2225.1|2219.1|17
1693916700000|2023-09-05 12:25:00|2227.6|2221.6|2226.4|2220.4|2227.6|2221.6|2225.6|2219.6|24
1693917000000|2023-09-05 12:30:00|2226.6|2220.6|2221.1|2215.1|2226.6|2220.6|2220.6|2214.6|37
1693917300000|2023-09-05 12:35:00|2220.9|2214.9|2220.6|2214.6|2221.4|2215.4|2220.1|2214.1|26
1693917600000|2023-09-05 12:40:00|2220.9|2214.9|2222.6|2216.6|2223.9|2217.9|2220.6|2214.6|62
1693917900000|2023-09-05 12:45:00|2222.9|2216.9|2222.1|2216.1|2223.9|2217.9|2221.1|2215.1|24
1693918200000|2023-09-05 12:50:00|2222.4|2216.4|2220.4|2214.4|2222.9|2216.9|2219.9|2213.9|39
1693918500000|2023-09-05 12:55:00|2220.1|2214.1|2217.4|2211.4|2220.4|2214.4|2216.9|2210.9|49
1693918800000|2023-09-05 13:00:00|2217.1|2211.1|2216.5|2210.5|2219.3|2213.3|2211.9|2205.9|305
1693919100000|2023-09-05 13:05:00|2216.4|2210.4|2214.4|2208.4|2220.4|2214.4|2213|2207|199
1693919400000|2023-09-05 13:10:00|2214.6|2208.6|2215.9|2209.9|2218.6|2212.6|2214.4|2208.4|110
1693919700000|2023-09-05 13:15:00|2216.4|2210.4|2219.9|2213.9|2221.4|2215.4|2216.1|2210.1|78
1693920000000|2023-09-05 13:20:00|2219.6|2213.6|2222.9|2216.9|2223.9|2217.9|2219.4|2213.4|93
1693920300000|2023-09-05 13:25:00|2222.6|2216.6|2223.9|2217.9|2225.1|2219.1|2220.9|2214.9|55
1693920600000|2023-09-05 13:30:00|2224.1|2218.1|2228.1|2222.1|2228.4|2222.4|2224.1|2218.1|65
1693920900000|2023-09-05 13:35:00|2228.4|2222.4|2229.6|2223.6|2231.1|2225.1|2226.9|2220.9|61
1693921200000|2023-09-05 13:40:00|2229.9|2223.9|2233.6|2227.6|2234.6|2228.6|2229.9|2223.9|156
1693921500000|2023-09-05 13:45:00|2233.4|2227.4|2239.3|2233.3|2245.3|2239.3|2232.6|2226.6|216
1693921800000|2023-09-05 13:50:00|2239|2233|2238.1|2232.1|2242.1|2236.1|2235.4|2229.4|98
1693922100000|2023-09-05 13:55:00|2237.9|2231.9|2240.6|2234.6|2241.9|2235.9|2235.4|2229.4|53
1693922400000|2023-09-05 14:00:00|2240.9|2234.9|2240.9|2234.9|2241.9|2235.9|2238.4|2232.4|80
1693922700000|2023-09-05 14:05:00|2241.1|2235.1|2241.4|2235.4|2242.6|2236.6|2240.6|2234.6|57
1693923000000|2023-09-05 14:10:00|2241.1|2235.1|2240.6|2234.6|2244.1|2238.1|2240.1|2234.1|82
1693923300000|2023-09-05 14:15:00|2240.4|2234.4|2243.9|2237.9|2243.9|2237.9|2240.4|2234.4|33
1693923600000|2023-09-05 14:20:00|2244.1|2238.1|2242.1|2236.1|2245.4|2239.4|2242.1|2236.1|44
1693923900000|2023-09-05 14:25:00|2241.9|2235.9|2236.9|2230.9|2242.4|2236.4|2236.1|2230.1|65
1693924200000|2023-09-05 14:30:00|2236.6|2230.6|2237.1|2231.1|2238.6|2232.6|2235.6|2229.6|51
1693924500000|2023-09-05 14:35:00|2237.4|2231.4|2239.6|2233.6|2241.6|2235.6|2237.4|2231.4|24
1693924800000|2023-09-05 14:40:00|2239.4|2233.4|2237.9|2231.9|2239.9|2233.9|2237.1|2231.1|52
1693925100000|2023-09-05 14:45:00|2238.4|2232.4|2236.6|2230.6|2238.4|2232.4|2235.4|2229.4|33
1693925400000|2023-09-05 14:50:00|2236.4|2230.4|2237.6|2231.6|2237.6|2231.6|2235.6|2229.6|28
1693925700000|2023-09-05 14:55:00|2237.9|2231.9|2239.9|2233.9|2241.9|2235.9|2237.9|2231.9|77
1693926000000|2023-09-05 15:00:00|2240.1|2234.1|2243.4|2237.4|2244.4|2238.4|2240.1|2234.1|54
1693926300000|2023-09-05 15:05:00|2243.6|2237.6|2242.1|2236.1|2246.6|2240.6|2242.1|2236.1|82
1693926600000|2023-09-05 15:10:00|2242.4|2236.4|2236|2230|2242.9|2236.9|2235.8|2229.8|99
1693926900000|2023-09-05 15:15:00|2235.8|2229.8|2235.1|2229.1|2239.5|2233.5|2233.9|2227.9|187
1693927200000|2023-09-05 15:20:00|2234.1|2228.1|2236.6|2230.6|2236.6|2230.6|2234.1|2228.1|32
1693927500000|2023-09-05 15:25:00|2236.9|2230.9|2233.1|2227.1|2236.9|2230.9|2233.1|2227.1|24
1693927800000|2023-09-05 15:30:00|2233.4|2227.4|2232.6|2226.6|2233.9|2227.9|2232.1|2226.1|26
1693928100000|2023-09-05 15:35:00|2232.9|2226.9|2231.4|2225.4|2232.9|2226.9|2230.4|2224.4|32
1693928400000|2023-09-05 15:40:00|2231.6|2225.6|2228.4|2222.4|2233.1|2227.1|2226.9|2220.9|69
1693928700000|2023-09-05 15:45:00|2228.1|2222.1|2229.6|2223.6|2229.9|2223.9|2227.4|2221.4|51
1693929000000|2023-09-05 15:50:00|2229.4|2223.4|2226.6|2220.6|2229.4|2223.4|2226.6|2220.6|11
1693929300000|2023-09-05 15:55:00|2226.4|2220.4|2226.9|2220.9|2227.6|2221.6|2226.4|2220.4|10
1693929600000|2023-09-05 16:00:00|2227.1|2221.1|2229.9|2223.9|2229.9|2223.9|2227.1|2221.1|21
1693929900000|2023-09-05 16:05:00|2229.6|2223.6|2227.9|2221.9|2229.9|2223.9|2227.6|2221.6|13
1693930200000|2023-09-05 16:10:00|2228.1|2222.1|2228.6|2222.6|2228.9|2222.9|2228.1|2222.1|7
1693930500000|2023-09-05 16:15:00|2228.9|2222.9|2229.4|2223.4|2230.4|2224.4|2228.9|2222.9|9
1693930800000|2023-09-05 16:20:00|2229.6|2223.6|2230.4|2224.4|2230.4|2224.4|2229.6|2223.6|4
1693931100000|2023-09-05 16:25:00|2229.9|2223.9|2228.6|2222.6|2229.9|2223.9|2228.6|2222.6|6
1693931400000|2023-09-05 16:30:00|2228.4|2222.4|2228.9|2222.9|2228.9|2222.9|2228.4|2222.4|5
1693931700000|2023-09-05 16:35:00|2229.1|2223.1|2229.1|2223.1|2229.1|2223.1|2228.9|2222.9|3
1693932000000|2023-09-05 16:40:00|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|1
1693932300000|2023-09-05 16:45:00|2229.6|2223.6|2230.6|2224.6|2230.9|2224.9|2229.6|2223.6|16
1693932600000|2023-09-05 16:50:00|2230.9|2224.9|2230.6|2224.6|2233.1|2227.1|2230.4|2224.4|47
1693932900000|2023-09-05 16:55:00|2230.4|2224.4|2228.8|2222.8|2230.4|2224.4|2227.5|2221.5|22
1693933200000|2023-09-05 17:00:00|2228.5|2222.5|2229|2223|2229|2223|2228.5|2222.5|12
1693933500000|2023-09-05 17:05:00|2228.9|2222.9|2229.3|2223.3|2229.3|2223.3|2228.9|2222.9|3
1693934400000|2023-09-05 17:20:00|2229|2223|2229|2223|2229|2223|2229|2223|1
1693934700000|2023-09-05 17:25:00|2228.9|2222.9|2227.6|2221.6|2228.9|2222.9|2227.6|2221.6|2
1693935000000|2023-09-05 17:30:00|2228.5|2222.5|2229|2223|2229.1|2223.1|2228.5|2222.5|8
1693935300000|2023-09-05 17:35:00|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|1
1693935600000|2023-09-05 17:40:00|2228.6|2222.6|2229.4|2223.4|2229.4|2223.4|2228.6|2222.6|2
1693935900000|2023-09-05 17:45:00|2229.1|2223.1|2229.5|2223.5|2229.6|2223.6|2228.9|2222.9|8
1693936200000|2023-09-05 17:50:00|2229.8|2223.8|2229.3|2223.3|2229.8|2223.8|2229.3|2223.3|3
1693936500000|2023-09-05 17:55:00|2229.4|2223.4|2236.5|2217.8|2236.5|2223.4|2229.3|2217|4
1693958400000|2023-09-06 00:00:00|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1693958700000|2023-09-06 00:05:00|2228|2222|2226.4|2220.4|2228.3|2222.3|2226.1|2220.1|7
1693959000000|2023-09-06 00:10:00|2226.3|2220.3|2228|2222|2228.6|2222.6|2226.3|2220.3|7
1693959300000|2023-09-06 00:15:00|2228.3|2222.3|2227.8|2221.8|2228.3|2222.3|2227.8|2221.8|2
1693960200000|2023-09-06 00:30:00|2228|2222|2228.3|2222.3|2228.8|2222.8|2228|2222|5
1693960500000|2023-09-06 00:35:00|2228.5|2222.5|2228.3|2222.3|2229|2223|2228|2222|9
1693960800000|2023-09-06 00:40:00|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|1
1693961100000|2023-09-06 00:45:00|2228.3|2222.3|2226.8|2220.8|2228.3|2222.3|2226.8|2220.8|4
1693961700000|2023-09-06 00:55:00|2226.5|2220.5|2229.9|2223.9|2229.9|2223.9|2225.8|2219.8|11
1693962000000|2023-09-06 01:00:00|2230.1|2224.1|2226.5|2220.5|2230.1|2224.1|2226.3|2220.3|44
1693962300000|2023-09-06 01:05:00|2226|2220|2221.5|2215.5|2227.3|2221.3|2221.5|2215.5|37
1693962600000|2023-09-06 01:10:00|2221.3|2215.3|2216.5|2210.5|2221.3|2215.3|2214|2208|76
1693962900000|2023-09-06 01:15:00|2216.8|2210.8|2218|2212|2218.5|2212.5|2215.8|2209.8|29
1693963200000|2023-09-06 01:20:00|2218.5|2212.5|2217.8|2211.8|2218.5|2212.5|2217.5|2211.5|8
1693963500000|2023-09-06 01:25:00|2218|2212|2215|2209|2218|2212|2215|2209|25
1693963800000|2023-09-06 01:30:00|2215.3|2209.3|2213.5|2207.5|2215.5|2209.5|2213.3|2207.3|20
1693964100000|2023-09-06 01:35:00|2213.8|2207.8|2211.3|2205.3|2214.3|2208.3|2211|2205|18
1693964400000|2023-09-06 01:40:00|2211|2205|2212|2206|2213.3|2207.3|2210.3|2204.3|52
1693964700000|2023-09-06 01:45:00|2211.8|2205.8|2212.3|2206.3|2212.3|2206.3|2210.8|2204.8|17
1693965000000|2023-09-06 01:50:00|2212|2206|2213|2207|2213.3|2207.3|2212|2206|12
1693965300000|2023-09-06 01:55:00|2212.8|2206.8|2215|2209|2215.3|2209.3|2212.5|2206.5|19
1693965600000|2023-09-06 02:00:00|2214.8|2208.8|2216.3|2210.3|2217|2211|2214.3|2208.3|20
1693965900000|2023-09-06 02:05:00|2215.8|2209.8|2213.3|2207.3|2217.3|2211.3|2213.3|2207.3|33
1693966200000|2023-09-06 02:10:00|2213.5|2207.5|2212.8|2206.8|2215.5|2209.5|2212.8|2206.8|34
1693966500000|2023-09-06 02:15:00|2213|2207|2212.3|2206.3|2213|2207|2211.8|2205.8|18
1693966800000|2023-09-06 02:20:00|2212.8|2206.8|2213.3|2207.3|2213.3|2207.3|2212|2206|49
1693967100000|2023-09-06 02:25:00|2213|2207|2212.8|2206.8|2213.8|2207.8|2212|2206|57
1693967400000|2023-09-06 02:30:00|2213.3|2207.3|2213.3|2207.3|2215.5|2209.5|2212.3|2206.3|115
1693967700000|2023-09-06 02:35:00|2213.5|2207.5|2213.3|2207.3|2214|2208|2212.5|2206.5|39
1693968000000|2023-09-06 02:40:00|2213|2207|2211.8|2205.8|2213|2207|2211|2205|28
1693968300000|2023-09-06 02:45:00|2211.5|2205.5|2211.3|2205.3|2212.5|2206.5|2211|2205|20
1693968600000|2023-09-06 02:50:00|2211|2205|2211|2205|2212|2206|2210.3|2204.3|22
1693968900000|2023-09-06 02:55:00|2211.3|2205.3|2211.5|2205.5|2211.8|2205.8|2211|2205|21
1693969200000|2023-09-06 03:00:00|2211.3|2205.3|2210|2204|2211.5|2205.5|2209.5|2203.5|25
1693969500000|2023-09-06 03:05:00|2209.5|2203.5|2208.8|2202.8|2210.5|2204.5|2208.8|2202.8|24
1693969800000|2023-09-06 03:10:00|2209|2203|2207.8|2201.8|2209|2203|2207|2201|29
1693970100000|2023-09-06 03:15:00|2208|2202|2209|2203|2209.8|2203.8|2207.8|2201.8|25
1693970400000|2023-09-06 03:20:00|2208.8|2202.8|2209|2203|2209.5|2203.5|2208.5|2202.5|34
1693970700000|2023-09-06 03:25:00|2208.8|2202.8|2211|2205|2211|2205|2208.8|2202.8|46
1693971000000|2023-09-06 03:30:00|2210.8|2204.8|2207|2201|2210.8|2204.8|2207|2201|28
1693971300000|2023-09-06 03:35:00|2207.3|2201.3|2205.5|2199.5|2207.3|2201.3|2205.5|2199.5|12
1693971600000|2023-09-06 03:40:00|2205.8|2199.8|2206.8|2200.8|2206.8|2200.8|2204.8|2198.8|9
1693971900000|2023-09-06 03:45:00|2206.3|2200.3|2205.3|2199.3|2206.3|2200.3|2205.3|2199.3|9
1693972500000|2023-09-06 03:55:00|2205.5|2199.5|2205.8|2199.8|2205.8|2199.8|2205.5|2199.5|2
1693972800000|2023-09-06 04:00:00|2206|2200|2206|2200|2206|2200|2206|2200|1
1693973100000|2023-09-06 04:05:00|2206.3|2200.3|2206.5|2200.5|2206.8|2200.8|2206.3|2200.3|6
1693973400000|2023-09-06 04:10:00|2206.8|2200.8|2207.8|2201.8|2207.8|2201.8|2206.5|2200.5|4
1693973700000|2023-09-06 04:15:00|2208.3|2202.3|2208.8|2202.8|2209|2203|2208.3|2202.3|4
1693974300000|2023-09-06 04:25:00|2209|2203|2209.5|2203.5|2209.5|2203.5|2209|2203|3
1693974600000|2023-09-06 04:30:00|2209.8|2203.8|2210.3|2204.3|2210.3|2204.3|2209.3|2203.3|9
1693975200000|2023-09-06 04:40:00|2210.5|2204.5|2211|2205|2211|2205|2210.3|2204.3|5
1693976100000|2023-09-06 04:55:00|2211.5|2205.5|2211.8|2205.8|2211.8|2205.8|2211.5|2205.5|2
1693976400000|2023-09-06 05:00:00|2212|2206|2210.3|2204.3|2212|2206|2210.3|2204.3|8
1693977300000|2023-09-06 05:15:00|2210|2204|2210|2204|2210|2204|2210|2204|1
1693977600000|2023-09-06 05:20:00|2210.3|2204.3|2208.5|2202.5|2210.3|2204.3|2208.5|2202.5|7
1693977900000|2023-09-06 05:25:00|2208.8|2202.8|2210|2204|2210.3|2204.3|2208.5|2202.5|6
1693978200000|2023-09-06 05:30:00|2210.3|2204.3|2213|2207|2213|2207|2208.8|2202.8|40
1693978500000|2023-09-06 05:35:00|2212.8|2206.8|2216.5|2210.5|2216.5|2210.5|2212.8|2206.8|41
1693978800000|2023-09-06 05:40:00|2216.3|2210.3|2214.8|2208.8|2217.8|2211.8|2214.5|2208.5|21
1693979100000|2023-09-06 05:45:00|2215.3|2209.3|2216.3|2210.3|2216.3|2210.3|2214.8|2208.8|8
1693979400000|2023-09-06 05:50:00|2216.5|2210.5|2219|2213|2219.3|2213.3|2216.5|2210.5|17
1693979700000|2023-09-06 05:55:00|2219.3|2213.3|2223.8|2217.8|2224.5|2218.5|2219.3|2213.3|25
1693980000000|2023-09-06 06:00:00|2223.5|2217.5|2227.3|2221.3|2229|2223|2222|2216|48
1693980300000|2023-09-06 06:05:00|2227|2221|2224.5|2218.5|2227|2221|2223.3|2217.3|26
1693980600000|2023-09-06 06:10:00|2224.3|2218.3|2223.5|2217.5|2224.3|2218.3|2222.8|2216.8|6
1693980900000|2023-09-06 06:15:00|2224|2218|2222.3|2216.3|2224|2218|2221.8|2215.8|12
1693981200000|2023-09-06 06:20:00|2222|2216|2222|2216|2222.5|2216.5|2220.5|2214.5|17
1693981500000|2023-09-06 06:25:00|2221.8|2215.8|2224.5|2218.5|2224.8|2218.8|2220.8|2214.8|36
1693981800000|2023-09-06 06:30:00|2224.8|2218.8|2224.8|2218.8|2227.5|2221.5|2223.5|2217.5|62
1693982100000|2023-09-06 06:35:00|2224.5|2218.5|2222.8|2216.8|2224.5|2218.5|2221|2215|44
1693982400000|2023-09-06 06:40:00|2223|2217|2224.8|2218.8|2224.8|2218.8|2222.8|2216.8|10
1693982700000|2023-09-06 06:45:00|2224.5|2218.5|2224.3|2218.3|2224.8|2218.8|2223.8|2217.8|11
1693983000000|2023-09-06 06:50:00|2224.8|2218.8|2222.8|2216.8|2224.8|2218.8|2222.3|2216.3|14
1693983300000|2023-09-06 06:55:00|2222.6|2216.6|2222.4|2216.4|2223.6|2217.6|2220.6|2214.6|34
1693983600000|2023-09-06 07:00:00|2221.9|2215.9|2222.1|2216.1|2222.6|2216.6|2217.6|2211.6|69
1693983900000|2023-09-06 07:05:00|2221.9|2215.9|2223.4|2217.4|2223.9|2217.9|2221.1|2215.1|30
1693984200000|2023-09-06 07:10:00|2223.1|2217.1|2222.1|2216.1|2223.9|2217.9|2222.1|2216.1|10
1693984500000|2023-09-06 07:15:00|2222.4|2216.4|2223.1|2217.1|2223.4|2217.4|2222.1|2216.1|17
1693984800000|2023-09-06 07:20:00|2223.4|2217.4|2223.9|2217.9|2224.1|2218.1|2223.1|2217.1|18
1693985100000|2023-09-06 07:25:00|2223.6|2217.6|2227.9|2221.9|2228.9|2222.9|2223.6|2217.6|33
1693985400000|2023-09-06 07:30:00|2228.1|2222.1|2228.6|2222.6|2228.6|2222.6|2227.1|2221.1|22
1693985700000|2023-09-06 07:35:00|2229.4|2223.4|2230.9|2224.9|2232.1|2226.1|2228.6|2222.6|34
1693986000000|2023-09-06 07:40:00|2231.1|2225.1|2233.4|2227.4|2233.4|2227.4|2230.9|2224.9|20
1693986300000|2023-09-06 07:45:00|2233.1|2227.1|2234.6|2228.6|2235.5|2229.5|2232.9|2226.9|26
1693986600000|2023-09-06 07:50:00|2234.4|2228.4|2231.9|2225.9|2234.6|2228.6|2231.9|2225.9|24
1693986900000|2023-09-06 07:55:00|2231.6|2225.6|2229.6|2223.6|2231.9|2225.9|2228.9|2222.9|27
1693987200000|2023-09-06 08:00:00|2229.4|2223.4|2231.4|2225.4|2231.6|2225.6|2228.6|2222.6|33
1693987500000|2023-09-06 08:05:00|2231.1|2225.1|2230.1|2224.1|2231.1|2225.1|2228.6|2222.6|27
1693987800000|2023-09-06 08:10:00|2229.9|2223.9|2229.4|2223.4|2229.9|2223.9|2227.1|2221.1|32
1693988100000|2023-09-06 08:15:00|2229.1|2223.1|2228.9|2222.9|2229.1|2223.1|2227.4|2221.4|32
1693988400000|2023-09-06 08:20:00|2229.1|2223.1|2230.6|2224.6|2230.6|2224.6|2228.9|2222.9|21
1693988700000|2023-09-06 08:25:00|2230.4|2224.4|2229.9|2223.9|2230.4|2224.4|2228.6|2222.6|40
1693989000000|2023-09-06 08:30:00|2230.1|2224.1|2230.1|2224.1|2230.4|2224.4|2229.4|2223.4|14
1693989300000|2023-09-06 08:35:00|2230.4|2224.4|2230.6|2224.6|2230.6|2224.6|2230.1|2224.1|4
1693989600000|2023-09-06 08:40:00|2230.1|2224.1|2230.4|2224.4|2230.6|2224.6|2229.4|2223.4|10
1693989900000|2023-09-06 08:45:00|2230.6|2224.6|2232.4|2226.4|2232.4|2226.4|2230.6|2224.6|12
1693990200000|2023-09-06 08:50:00|2232.1|2226.1|2231.9|2225.9|2232.1|2226.1|2231.6|2225.6|3
1693990500000|2023-09-06 08:55:00|2232.1|2226.1|2231.4|2225.4|2232.9|2226.9|2230.9|2224.9|17
1693990800000|2023-09-06 09:00:00|2231.6|2225.6|2231.1|2225.1|2231.9|2225.9|2230.6|2224.6|14
1693991100000|2023-09-06 09:05:00|2231.4|2225.4|2231.4|2225.4|2231.6|2225.6|2231.4|2225.4|3
1693991400000|2023-09-06 09:10:00|2232.6|2226.6|2232.4|2226.4|2233.9|2227.9|2232.4|2226.4|13
1693991700000|2023-09-06 09:15:00|2232.6|2226.6|2232.9|2226.9|2232.9|2226.9|2232.1|2226.1|7
1693992000000|2023-09-06 09:20:00|2232.6|2226.6|2233.1|2227.1|2233.1|2227.1|2232.4|2226.4|9
1693992300000|2023-09-06 09:25:00|2232.9|2226.9|2233.4|2227.4|2234.1|2228.1|2232.9|2226.9|17
1693992600000|2023-09-06 09:30:00|2233.6|2227.6|2233.9|2227.9|2234.4|2228.4|2233.1|2227.1|17
1693992900000|2023-09-06 09:35:00|2234.1|2228.1|2234.9|2228.9|2234.9|2228.9|2234.1|2228.1|11
1693993200000|2023-09-06 09:40:00|2235.4|2229.4|2237.4|2231.4|2238.6|2232.6|2235.1|2229.1|34
1693993500000|2023-09-06 09:45:00|2237.6|2231.6|2236.1|2230.1|2238.1|2232.1|2235.9|2229.9|29
1693993800000|2023-09-06 09:50:00|2235.9|2229.9|2236.9|2230.9|2236.9|2230.9|2235.4|2229.4|18
1693994100000|2023-09-06 09:55:00|2237.4|2231.4|2239.4|2233.4|2239.9|2233.9|2237.4|2231.4|26
1693994400000|2023-09-06 10:00:00|2239.6|2233.6|2238.9|2232.9|2239.6|2233.6|2237.4|2231.4|21
1693994700000|2023-09-06 10:05:00|2238.6|2232.6|2239.9|2233.9|2239.9|2233.9|2238.1|2232.1|17
1693995000000|2023-09-06 10:10:00|2239.6|2233.6|2240.9|2234.9|2240.9|2234.9|2239.4|2233.4|17
1693995300000|2023-09-06 10:15:00|2240.6|2234.6|2240.9|2234.9|2240.9|2234.9|2239.9|2233.9|11
1693995600000|2023-09-06 10:20:00|2241.9|2235.9|2240.1|2234.1|2241.9|2235.9|2240.1|2234.1|13
1693995900000|2023-09-06 10:25:00|2240.4|2234.4|2240.6|2234.6|2241.4|2235.4|2240.4|2234.4|7
1693996500000|2023-09-06 10:35:00|2240.4|2234.4|2239.6|2233.6|2240.4|2234.4|2239.1|2233.1|16
1693996800000|2023-09-06 10:40:00|2239.9|2233.9|2237.1|2231.1|2240.1|2234.1|2236.9|2230.9|11
1693997100000|2023-09-06 10:45:00|2237.4|2231.4|2236.9|2230.9|2238.9|2232.9|2236.9|2230.9|15
1693997400000|2023-09-06 10:50:00|2236.6|2230.6|2235.1|2229.1|2236.9|2230.9|2234.9|2228.9|17
1693997700000|2023-09-06 10:55:00|2235.4|2229.4|2235.4|2229.4|2236.1|2230.1|2233.1|2227.1|26
1693998000000|2023-09-06 11:00:00|2235.1|2229.1|2236.4|2230.4|2236.4|2230.4|2235.1|2229.1|16
1693998300000|2023-09-06 11:05:00|2235.6|2229.6|2233.9|2227.9|2236.1|2230.1|2232.1|2226.1|53
1693998600000|2023-09-06 11:10:00|2234.1|2228.1|2234.4|2228.4|2234.4|2228.4|2232.4|2226.4|42
1693998900000|2023-09-06 11:15:00|2233.9|2227.9|2234.6|2228.6|2234.6|2228.6|2233.9|2227.9|9
1693999200000|2023-09-06 11:20:00|2234.4|2228.4|2233.9|2227.9|2234.4|2228.4|2232.4|2226.4|37
1693999500000|2023-09-06 11:25:00|2233.6|2227.6|2234.9|2228.9|2235.4|2229.4|2233.6|2227.6|10
1693999800000|2023-09-06 11:30:00|2235.4|2229.4|2234.1|2228.1|2235.9|2229.9|2233.9|2227.9|27
1694000100000|2023-09-06 11:35:00|2233.9|2227.9|2234.4|2228.4|2234.9|2228.9|2233.6|2227.6|23
1694000400000|2023-09-06 11:40:00|2234.6|2228.6|2233.4|2227.4|2234.9|2228.9|2233.1|2227.1|44
1694000700000|2023-09-06 11:45:00|2233.1|2227.1|2231.6|2225.6|2233.4|2227.4|2230.4|2224.4|68
1694001000000|2023-09-06 11:50:00|2231.4|2225.4|2231.9|2225.9|2232.1|2226.1|2230.4|2224.4|22
1694001300000|2023-09-06 11:55:00|2232.1|2226.1|2231.4|2225.4|2232.4|2226.4|2231.1|2225.1|26
1694001600000|2023-09-06 12:00:00|2231.6|2225.6|2232.6|2226.6|2232.6|2226.6|2231.1|2225.1|12
1694001900000|2023-09-06 12:05:00|2232.9|2226.9|2235.6|2229.6|2235.6|2229.6|2232.9|2226.9|13
1694002200000|2023-09-06 12:10:00|2235.4|2229.4|2233.1|2227.1|2235.6|2229.6|2232.9|2226.9|27
1694002500000|2023-09-06 12:15:00|2232.4|2226.4|2235.1|2229.1|2235.6|2229.6|2232.4|2226.4|25
1694002800000|2023-09-06 12:20:00|2235.4|2229.4|2233.9|2227.9|2235.4|2229.4|2232.6|2226.6|36
1694003100000|2023-09-06 12:25:00|2234.1|2228.1|2233.9|2227.9|2235.1|2229.1|2233.4|2227.4|55
1694003400000|2023-09-06 12:30:00|2234.6|2228.6|2230.8|2224.8|2234.9|2228.9|2230.8|2224.8|69
1694003700000|2023-09-06 12:35:00|2230.9|2224.9|2232.9|2226.9|2233.1|2227.1|2230|2224|58
1694004000000|2023-09-06 12:40:00|2233.1|2227.1|2233.1|2227.1|2234.1|2228.1|2232.6|2226.6|22
1694004300000|2023-09-06 12:45:00|2233.4|2227.4|2232.4|2226.4|2233.6|2227.6|2232.4|2226.4|12
1694004600000|2023-09-06 12:50:00|2232.6|2226.6|2230.4|2224.4|2233.1|2227.1|2229.4|2223.4|39
1694004900000|2023-09-06 12:55:00|2230.6|2224.6|2228.9|2222.9|2231.4|2225.4|2228.9|2222.9|23
1694005200000|2023-09-06 13:00:00|2229.4|2223.4|2235|2229|2235.5|2229.5|2229.4|2223.4|182
1694005500000|2023-09-06 13:05:00|2235.1|2229.1|2235.1|2229.1|2235.4|2229.4|2234.1|2228.1|39
1694005800000|2023-09-06 13:10:00|2235.4|2229.4|2239.4|2233.4|2240.4|2234.4|2235.1|2229.1|97
1694006100000|2023-09-06 13:15:00|2239.1|2233.1|2238.1|2232.1|2240.1|2234.1|2236.9|2230.9|58
1694006400000|2023-09-06 13:20:00|2237.9|2231.9|2237.9|2231.9|2240.9|2234.9|2237.6|2231.6|51
1694006700000|2023-09-06 13:25:00|2238.1|2232.1|2238.9|2232.9|2239.1|2233.1|2237.1|2231.1|45
1694007000000|2023-09-06 13:30:00|2238.6|2232.6|2235.4|2229.4|2238.6|2232.6|2234.4|2228.4|92
1694007300000|2023-09-06 13:35:00|2235.1|2229.1|2236.9|2230.9|2237.1|2231.1|2234.9|2228.9|52
1694007600000|2023-09-06 13:40:00|2236.6|2230.6|2237.1|2231.1|2239.1|2233.1|2235.6|2229.6|45
1694007900000|2023-09-06 13:45:00|2237.4|2231.4|2236.9|2230.9|2238.9|2232.9|2236.6|2230.6|120
1694008200000|2023-09-06 13:50:00|2236.6|2230.6|2238.9|2232.9|2239.6|2233.6|2235.9|2229.9|30
1694008500000|2023-09-06 13:55:00|2238.6|2232.6|2237.9|2231.9|2240.6|2234.6|2236.9|2230.9|84
1694008800000|2023-09-06 14:00:00|2237.6|2231.6|2235.4|2229.4|2237.6|2231.6|2231.9|2225.9|82
1694009100000|2023-09-06 14:05:00|2235.1|2229.1|2232.6|2226.6|2236.6|2230.6|2232.4|2226.4|98
1694009400000|2023-09-06 14:10:00|2232.9|2226.9|2229.6|2223.6|2233.9|2227.9|2228.9|2222.9|138
1694009700000|2023-09-06 14:15:00|2229.9|2223.9|2233.6|2227.6|2234.4|2228.4|2229.6|2223.6|86
1694010000000|2023-09-06 14:20:00|2233.9|2227.9|2231.4|2225.4|2234.4|2228.4|2230.9|2224.9|61
1694010300000|2023-09-06 14:25:00|2231.1|2225.1|2226.4|2220.4|2231.4|2225.4|2225.6|2219.6|108
1694010600000|2023-09-06 14:30:00|2226.1|2220.1|2226.4|2220.4|2226.4|2220.4|2223.1|2217.1|147
1694010900000|2023-09-06 14:35:00|2226.6|2220.6|2222.9|2216.9|2226.9|2220.9|2221.9|2215.9|58
1694011200000|2023-09-06 14:40:00|2223.1|2217.1|2223.4|2217.4|2224.1|2218.1|2220.1|2214.1|89
1694011500000|2023-09-06 14:45:00|2223.1|2217.1|2224.1|2218.1|2224.6|2218.6|2218.9|2212.9|114
1694011800000|2023-09-06 14:50:00|2223.9|2217.9|2221.1|2215.1|2224.4|2218.4|2220.4|2214.4|142
1694012100000|2023-09-06 14:55:00|2220.9|2214.9|2229.1|2223.1|2229.6|2223.6|2219.9|2213.9|91
1694012400000|2023-09-06 15:00:00|2229.4|2223.4|2233.6|2227.6|2234.1|2228.1|2227|2221|91
1694012700000|2023-09-06 15:05:00|2233.9|2227.9|2233.6|2227.6|2235.4|2229.4|2233.1|2227.1|75
1694013000000|2023-09-06 15:10:00|2233.4|2227.4|2230.6|2224.6|2234.1|2228.1|2230.4|2224.4|41
1694013300000|2023-09-06 15:15:00|2230.9|2224.9|2229.6|2223.6|2230.9|2224.9|2227.4|2221.4|57
1694013600000|2023-09-06 15:20:00|2229.4|2223.4|2228.4|2222.4|2229.9|2223.9|2228.4|2222.4|28
1694013900000|2023-09-06 15:25:00|2228.1|2222.1|2226.6|2220.6|2228.6|2222.6|2225.4|2219.4|20
1694014200000|2023-09-06 15:30:00|2226.9|2220.9|2226.4|2220.4|2226.9|2220.9|2226.4|2220.4|3
1694014500000|2023-09-06 15:35:00|2226.1|2220.1|2225.9|2219.9|2227.1|2221.1|2223.9|2217.9|40
1694014800000|2023-09-06 15:40:00|2225.4|2219.4|2226.4|2220.4|2226.6|2220.6|2225.4|2219.4|4
1694015100000|2023-09-06 15:45:00|2226.6|2220.6|2226.4|2220.4|2227.1|2221.1|2225.6|2219.6|22
1694015400000|2023-09-06 15:50:00|2226.1|2220.1|2226.6|2220.6|2226.6|2220.6|2226.1|2220.1|7
1694015700000|2023-09-06 15:55:00|2226.9|2220.9|2226.6|2220.6|2227.6|2221.6|2226.6|2220.6|7
1694016000000|2023-09-06 16:00:00|2226.9|2220.9|2227.4|2221.4|2227.9|2221.9|2226.9|2220.9|16
1694016300000|2023-09-06 16:05:00|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.4|2221.4|5
1694016600000|2023-09-06 16:10:00|2227.4|2221.4|2226.6|2220.6|2227.9|2221.9|2226.6|2220.6|11
1694016900000|2023-09-06 16:15:00|2226.4|2220.4|2226.9|2220.9|2226.9|2220.9|2226.4|2220.4|4
1694017200000|2023-09-06 16:20:00|2227.1|2221.1|2227.9|2221.9|2228.6|2222.6|2227.1|2221.1|14
1694017500000|2023-09-06 16:25:00|2227.6|2221.6|2228.1|2222.1|2228.9|2222.9|2227.6|2221.6|20
1694017800000|2023-09-06 16:30:00|2228.4|2222.4|2227.6|2221.6|2228.4|2222.4|2227.1|2221.1|15
1694018100000|2023-09-06 16:35:00|2227.4|2221.4|2228.1|2222.1|2228.6|2222.6|2227.4|2221.4|3
1694018400000|2023-09-06 16:40:00|2228.9|2222.9|2228.4|2222.4|2228.9|2222.9|2228.1|2222.1|4
1694018700000|2023-09-06 16:45:00|2228.6|2222.6|2229.1|2223.1|2229.1|2223.1|2228.6|2222.6|2
1694019300000|2023-09-06 16:55:00|2229.4|2223.4|2229.6|2223.6|2230.1|2224.1|2229.1|2223.1|21
1694019600000|2023-09-06 17:00:00|2229.8|2223.8|2230.4|2224.4|2230.4|2224.4|2229.8|2223.8|4
1694020200000|2023-09-06 17:10:00|2230.6|2224.6|2229.5|2223.5|2230.8|2224.8|2229.5|2223.5|4
1694020500000|2023-09-06 17:15:00|2230.4|2224.4|2229|2223|2230.6|2224.6|2228.9|2222.9|8
1694020800000|2023-09-06 17:20:00|2229.3|2223.3|2228.8|2222.8|2229.3|2223.3|2228.5|2222.5|6
1694022000000|2023-09-06 17:40:00|2228.6|2222.6|2229.4|2223.4|2229.4|2223.4|2228.6|2222.6|6
1694022300000|2023-09-06 17:45:00|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|1
1694022600000|2023-09-06 17:50:00|2229.3|2223.3|2229.4|2223.4|2229.4|2223.4|2229.3|2223.3|2
1694022900000|2023-09-06 17:55:00|2229.5|2223.5|2236.8|2218|2236.8|2223.5|2229.5|2217|5
1694044800000|2023-09-07 00:00:00|2229.8|2223.8|2229.5|2223.5|2229.8|2223.8|2229.5|2223.5|3
1694045100000|2023-09-07 00:05:00|2228.9|2222.9|2228.9|2222.9|2229.4|2223.4|2228.8|2222.8|9
1694045400000|2023-09-07 00:10:00|2229|2223|2228.9|2222.9|2229.5|2223.5|2228.6|2222.6|9
1694045700000|2023-09-07 00:15:00|2229|2223|2229.1|2223.1|2229.6|2223.6|2228.6|2222.6|17
1694046000000|2023-09-07 00:20:00|2229.3|2223.3|2229|2223|2229.4|2223.4|2228.8|2222.8|19
1694046300000|2023-09-07 00:25:00|2228.8|2222.8|2229|2223|2229.4|2223.4|2228.5|2222.5|22
1694046600000|2023-09-07 00:30:00|2229.5|2223.5|2229.3|2223.3|2229.5|2223.5|2228.9|2222.9|39
1694046900000|2023-09-07 00:35:00|2229|2223|2229|2223|2229.8|2223.8|2229|2223|8
1694047200000|2023-09-07 00:40:00|2229.3|2223.3|2229|2223|2229.5|2223.5|2229|2223|12
1694047500000|2023-09-07 00:45:00|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|1
1694047800000|2023-09-07 00:50:00|2229|2223|2229|2223|2229|2223|2229|2223|1
1694048100000|2023-09-07 00:55:00|2229.3|2223.3|2229.5|2223.5|2229.5|2223.5|2229.3|2223.3|2
1694048400000|2023-09-07 01:00:00|2229.3|2223.3|2228.8|2222.8|2229.8|2223.8|2228.5|2222.5|26
1694048700000|2023-09-07 01:05:00|2229|2223|2231.8|2225.8|2231.8|2225.8|2229|2223|13
1694049000000|2023-09-07 01:10:00|2232|2226|2230.3|2224.3|2232.3|2226.3|2229.8|2223.8|14
1694049300000|2023-09-07 01:15:00|2230.5|2224.5|2231|2225|2231.5|2225.5|2230|2224|12
1694049600000|2023-09-07 01:20:00|2230.8|2224.8|2230.3|2224.3|2230.8|2224.8|2230|2224|91
1694049900000|2023-09-07 01:25:00|2230|2224|2230.3|2224.3|2230.3|2224.3|2229.3|2223.3|8
1694050200000|2023-09-07 01:30:00|2230.5|2224.5|2231.8|2225.8|2232.3|2226.3|2230.5|2224.5|11
1694050500000|2023-09-07 01:35:00|2232|2226|2232.3|2226.3|2233.9|2227.9|2232|2226|18
1694050800000|2023-09-07 01:40:00|2232|2226|2232.3|2226.3|2233.5|2227.5|2231|2225|31
1694051100000|2023-09-07 01:45:00|2232.5|2226.5|2235|2229|2238.5|2232.5|2232.3|2226.3|48
1694051400000|2023-09-07 01:50:00|2235.3|2229.3|2231.5|2225.5|2236.5|2230.5|2231|2225|29
1694051700000|2023-09-07 01:55:00|2231.8|2225.8|2233.5|2227.5|2234.5|2228.5|2231.8|2225.8|25
1694052000000|2023-09-07 02:00:00|2233.3|2227.3|2228.8|2222.8|2233.3|2227.3|2228.8|2222.8|32
1694052300000|2023-09-07 02:05:00|2229|2223|2229.3|2223.3|2229.5|2223.5|2228.3|2222.3|24
1694052600000|2023-09-07 02:10:00|2229.5|2223.5|2230.3|2224.3|2231|2225|2229|2223|31
1694053200000|2023-09-07 02:20:00|2230|2224|2228.5|2222.5|2230|2224|2228.5|2222.5|4
1694053500000|2023-09-07 02:25:00|2228.8|2222.8|2229|2223|2229|2223|2228.8|2222.8|2
1694053800000|2023-09-07 02:30:00|2228.8|2222.8|2227|2221|2228.8|2222.8|2226.5|2220.5|17
1694054100000|2023-09-07 02:35:00|2227.8|2221.8|2229.5|2223.5|2229.8|2223.8|2227.8|2221.8|13
1694054400000|2023-09-07 02:40:00|2229.8|2223.8|2230.5|2224.5|2232|2226|2229.8|2223.8|42
1694054700000|2023-09-07 02:45:00|2230.3|2224.3|2230.3|2224.3|2230.5|2224.5|2229.5|2223.5|30
1694055000000|2023-09-07 02:50:00|2230.5|2224.5|2230.3|2224.3|2230.5|2224.5|2230.3|2224.3|8
1694055300000|2023-09-07 02:55:00|2230|2224|2230|2224|2230|2224|2230|2224|1
1694055600000|2023-09-07 03:00:00|2230.3|2224.3|2229|2223|2230.3|2224.3|2228.3|2222.3|27
1694055900000|2023-09-07 03:05:00|2229.3|2223.3|2227.8|2221.8|2229.3|2223.3|2227.3|2221.3|67
1694056200000|2023-09-07 03:10:00|2228|2222|2224.5|2218.5|2228.3|2222.3|2223.9|2217.9|54
1694056500000|2023-09-07 03:15:00|2224.3|2218.3|2226.3|2220.3|2226.5|2220.5|2222.5|2216.5|26
1694056800000|2023-09-07 03:20:00|2226.5|2220.5|2228.5|2222.5|2228.8|2222.8|2226.5|2220.5|8
1694057100000|2023-09-07 03:25:00|2228.8|2222.8|2229.5|2223.5|2232.8|2226.8|2228.5|2222.5|33
1694057400000|2023-09-07 03:30:00|2229.3|2223.3|2229|2223|2229.3|2223.3|2229|2223|2
1694057700000|2023-09-07 03:35:00|2229.3|2223.3|2228.8|2222.8|2229.3|2223.3|2228.8|2222.8|3
1694058000000|2023-09-07 03:40:00|2229|2223|2229.5|2223.5|2229.5|2223.5|2229|2223|3
1694058600000|2023-09-07 03:50:00|2229.3|2223.3|2229|2223|2229.3|2223.3|2228.8|2222.8|3
1694058900000|2023-09-07 03:55:00|2228.8|2222.8|2229.3|2223.3|2229.3|2223.3|2228.8|2222.8|4
1694059200000|2023-09-07 04:00:00|2229|2223|2228.8|2222.8|2229|2223|2228.8|2222.8|4
1694059500000|2023-09-07 04:05:00|2229|2223|2229|2223|2229|2223|2229|2223|1
1694059800000|2023-09-07 04:10:00|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|1
1694060100000|2023-09-07 04:15:00|2229|2223|2229|2223|2229|2223|2228.5|2222.5|4
1694060400000|2023-09-07 04:20:00|2228.8|2222.8|2227.8|2221.8|2228.8|2222.8|2227.8|2221.8|4
1694060700000|2023-09-07 04:25:00|2227.5|2221.5|2227.5|2221.5|2227.8|2221.8|2227|2221|10
1694061000000|2023-09-07 04:30:00|2227.3|2221.3|2226.5|2220.5|2228|2222|2226.5|2220.5|8
1694061300000|2023-09-07 04:35:00|2226.8|2220.8|2227|2221|2227|2221|2226.8|2220.8|2
1694061600000|2023-09-07 04:40:00|2227.3|2221.3|2226.8|2220.8|2227.3|2221.3|2226.8|2220.8|2
1694061900000|2023-09-07 04:45:00|2226.5|2220.5|2226.8|2220.8|2227|2221|2226.5|2220.5|4
1694062200000|2023-09-07 04:50:00|2227|2221|2227.3|2221.3|2227.3|2221.3|2226.8|2220.8|3
1694062800000|2023-09-07 05:00:00|2228|2222|2228.3|2222.3|2228.5|2222.5|2227.8|2221.8|10
1694063400000|2023-09-07 05:10:00|2228|2222|2227.8|2221.8|2228|2222|2227.8|2221.8|2
1694063700000|2023-09-07 05:15:00|2228|2222|2228.3|2222.3|2228.3|2222.3|2228|2222|2
1694064000000|2023-09-07 05:20:00|2228|2222|2228|2222|2228.3|2222.3|2228|2222|3
1694064300000|2023-09-07 05:25:00|2228.3|2222.3|2229.5|2223.5|2229.5|2223.5|2228.3|2222.3|3
1694064600000|2023-09-07 05:30:00|2229.3|2223.3|2227.8|2221.8|2229.5|2223.5|2225|2219|93
1694064900000|2023-09-07 05:35:00|2228|2222|2228.3|2222.3|2230|2224|2226|2220|99
1694065200000|2023-09-07 05:40:00|2228|2222|2229.5|2223.5|2230|2224|2227.3|2221.3|25
1694065500000|2023-09-07 05:45:00|2229.8|2223.8|2232|2226|2232|2226|2229.5|2223.5|32
1694065800000|2023-09-07 05:50:00|2231.8|2225.8|2232|2226|2232.3|2226.3|2231.8|2225.8|115
1694066100000|2023-09-07 05:55:00|2232.3|2226.3|2233.5|2227.5|2233.5|2227.5|2231.5|2225.5|58
1694066400000|2023-09-07 06:00:00|2233.8|2227.8|2236|2230|2236|2230|2233|2227|84
1694066700000|2023-09-07 06:05:00|2236.3|2230.3|2237|2231|2237.3|2231.3|2235.5|2229.5|31
1694067000000|2023-09-07 06:10:00|2238.3|2232.3|2240|2234|2242|2236|2236.3|2230.3|82
1694067300000|2023-09-07 06:15:00|2240.5|2234.5|2241.5|2235.5|2241.5|2235.5|2238.5|2232.5|112
1694067600000|2023-09-07 06:20:00|2241.3|2235.3|2239.5|2233.5|2242.3|2236.3|2239.5|2233.5|43
1694067900000|2023-09-07 06:25:00|2240|2234|2244|2238|2245.8|2239.8|2240|2234|29
1694068200000|2023-09-07 06:30:00|2244.3|2238.3|2243.5|2237.5|2247|2241|2243|2237|63
1694068500000|2023-09-07 06:35:00|2244.3|2238.3|2241.3|2235.3|2244.3|2238.3|2239.8|2233.8|64
1694068800000|2023-09-07 06:40:00|2241.5|2235.5|2242.8|2236.8|2243|2237|2239|2233|33
1694069100000|2023-09-07 06:45:00|2242.5|2236.5|2241.5|2235.5|2242.5|2236.5|2240.5|2234.5|21
1694069400000|2023-09-07 06:50:00|2241.3|2235.3|2240|2234|2242|2236|2239.5|2233.5|19
1694069700000|2023-09-07 06:55:00|2239.9|2233.9|2238.9|2232.9|2240.4|2234.4|2237.6|2231.6|52
1694070000000|2023-09-07 07:00:00|2238.6|2232.6|2233.3|2227.3|2240.1|2234.1|2232.9|2226.9|71
1694070300000|2023-09-07 07:05:00|2233|2227|2231.6|2225.6|2234.4|2228.4|2228.6|2222.6|66
1694070600000|2023-09-07 07:10:00|2231.4|2225.4|2234.1|2228.1|2236.1|2230.1|2231.4|2225.4|28
1694070900000|2023-09-07 07:15:00|2234.4|2228.4|2232.9|2226.9|2236.6|2230.6|2231.6|2225.6|78
1694071200000|2023-09-07 07:20:00|2233.1|2227.1|2233.6|2227.6|2233.9|2227.9|2230.9|2224.9|37
1694071500000|2023-09-07 07:25:00|2233.4|2227.4|2233.1|2227.1|2234.1|2228.1|2231.4|2225.4|44
1694071800000|2023-09-07 07:30:00|2232.9|2226.9|2231.9|2225.9|2234.6|2228.6|2231.9|2225.9|32
1694072100000|2023-09-07 07:35:00|2232.1|2226.1|2230.4|2224.4|2232.9|2226.9|2229.1|2223.1|38
1694072400000|2023-09-07 07:40:00|2229.1|2223.1|2229.9|2223.9|2230.6|2224.6|2227.6|2221.6|23
1694072700000|2023-09-07 07:45:00|2230.1|2224.1|2230.1|2224.1|2230.6|2224.6|2228.4|2222.4|22
1694073000000|2023-09-07 07:50:00|2229.9|2223.9|2231.9|2225.9|2232.4|2226.4|2229.9|2223.9|28
1694073300000|2023-09-07 07:55:00|2231.6|2225.6|2232.9|2226.9|2234.6|2228.6|2231.6|2225.6|25
1694073600000|2023-09-07 08:00:00|2232.6|2226.6|2233.1|2227.1|2233.4|2227.4|2229.6|2223.6|46
1694073900000|2023-09-07 08:05:00|2233.4|2227.4|2233.1|2227.1|2234.1|2228.1|2232.6|2226.6|33
1694074200000|2023-09-07 08:10:00|2232.6|2226.6|2236.1|2230.1|2236.6|2230.6|2232.1|2226.1|40
1694074500000|2023-09-07 08:15:00|2235.9|2229.9|2232.1|2226.1|2237.4|2231.4|2229.4|2223.4|76
1694074800000|2023-09-07 08:20:00|2231.9|2225.9|2232.9|2226.9|2234.6|2228.6|2231.4|2225.4|39
1694075100000|2023-09-07 08:25:00|2233.1|2227.1|2231.1|2225.1|2233.1|2227.1|2230.9|2224.9|36
1694075400000|2023-09-07 08:30:00|2231.4|2225.4|2234.4|2228.4|2234.4|2228.4|2231.4|2225.4|29
1694075700000|2023-09-07 08:35:00|2234.1|2228.1|2235.6|2229.6|2235.9|2229.9|2233.6|2227.6|21
1694076000000|2023-09-07 08:40:00|2235.4|2229.4|2233.4|2227.4|2236.6|2230.6|2232.1|2226.1|36
1694076300000|2023-09-07 08:45:00|2233.6|2227.6|2233.4|2227.4|2234.1|2228.1|2232.4|2226.4|16
1694076600000|2023-09-07 08:50:00|2233.1|2227.1|2236.4|2230.4|2236.4|2230.4|2232.4|2226.4|22
1694076900000|2023-09-07 08:55:00|2236.6|2230.6|2236.9|2230.9|2236.9|2230.9|2235.9|2229.9|9
1694077200000|2023-09-07 09:00:00|2237.1|2231.1|2236.6|2230.6|2237.9|2231.9|2235.9|2229.9|15
1694077500000|2023-09-07 09:05:00|2236.4|2230.4|2235.9|2229.9|2236.4|2230.4|2234.6|2228.6|9
1694077800000|2023-09-07 09:10:00|2235.6|2229.6|2235.9|2229.9|2236.1|2230.1|2234.9|2228.9|6
1694078100000|2023-09-07 09:15:00|2236.4|2230.4|2235.1|2229.1|2236.4|2230.4|2235.1|2229.1|11
1694078400000|2023-09-07 09:20:00|2235.4|2229.4|2233.4|2227.4|2235.4|2229.4|2232.6|2226.6|9
1694078700000|2023-09-07 09:25:00|2233.6|2227.6|2234.4|2228.4|2234.9|2228.9|2233.4|2227.4|11
1694079000000|2023-09-07 09:30:00|2234.6|2228.6|2236.4|2230.4|2236.9|2230.9|2234.4|2228.4|19
1694079300000|2023-09-07 09:35:00|2236.6|2230.6|2237.4|2231.4|2237.9|2231.9|2236.6|2230.6|15
1694079600000|2023-09-07 09:40:00|2237.1|2231.1|2235.9|2229.9|2237.4|2231.4|2235.1|2229.1|25
1694079900000|2023-09-07 09:45:00|2236.1|2230.1|2236.4|2230.4|2236.4|2230.4|2235.4|2229.4|10
1694080200000|2023-09-07 09:50:00|2236.6|2230.6|2237.9|2231.9|2237.9|2231.9|2236.4|2230.4|10
1694080500000|2023-09-07 09:55:00|2238.1|2232.1|2236.6|2230.6|2238.1|2232.1|2236.4|2230.4|9
1694080800000|2023-09-07 10:00:00|2236.9|2230.9|2236.1|2230.1|2237.1|2231.1|2235.4|2229.4|19
1694081100000|2023-09-07 10:05:00|2235.9|2229.9|2235.1|2229.1|2235.9|2229.9|2233.4|2227.4|19
1694081400000|2023-09-07 10:10:00|2233.6|2227.6|2229.4|2223.4|2233.6|2227.6|2229.1|2223.1|37
1694081700000|2023-09-07 10:15:00|2229.6|2223.6|2228.4|2222.4|2229.6|2223.6|2228.4|2222.4|7
1694082000000|2023-09-07 10:20:00|2228.9|2222.9|2230.9|2224.9|2230.9|2224.9|2228.9|2222.9|10
1694082300000|2023-09-07 10:25:00|2231.1|2225.1|2232.1|2226.1|2232.1|2226.1|2231.1|2225.1|6
1694082600000|2023-09-07 10:30:00|2231.9|2225.9|2233.9|2227.9|2234.4|2228.4|2231.9|2225.9|20
1694082900000|2023-09-07 10:35:00|2234.1|2228.1|2234.6|2228.6|2234.6|2228.6|2233.4|2227.4|22
1694083200000|2023-09-07 10:40:00|2234.9|2228.9|2235.6|2229.6|2236.1|2230.1|2234.9|2228.9|20
1694083500000|2023-09-07 10:45:00|2235.9|2229.9|2236.1|2230.1|2236.6|2230.6|2235.6|2229.6|9
1694083800000|2023-09-07 10:50:00|2236.4|2230.4|2236.6|2230.6|2236.9|2230.9|2236.1|2230.1|10
1694084100000|2023-09-07 10:55:00|2236.4|2230.4|2229.1|2223.1|2236.6|2230.6|2228.6|2222.6|48
1694084400000|2023-09-07 11:00:00|2228.9|2222.9|2231.9|2225.9|2231.9|2225.9|2228.6|2222.6|15
1694084700000|2023-09-07 11:05:00|2232.1|2226.1|2233.1|2227.1|2234.4|2228.4|2232.1|2226.1|40
1694085000000|2023-09-07 11:10:00|2233.4|2227.4|2232.6|2226.6|2233.6|2227.6|2232.1|2226.1|16
1694085300000|2023-09-07 11:15:00|2232.4|2226.4|2234.9|2228.9|2235.1|2229.1|2232.1|2226.1|19
1694085600000|2023-09-07 11:20:00|2234.4|2228.4|2235.4|2229.4|2236.6|2230.6|2234.4|2228.4|24
1694085900000|2023-09-07 11:25:00|2235.9|2229.9|2235.4|2229.4|2236.1|2230.1|2234.6|2228.6|13
1694086200000|2023-09-07 11:30:00|2235.1|2229.1|2236.1|2230.1|2236.6|2230.6|2235.1|2229.1|17
1694086500000|2023-09-07 11:35:00|2235.9|2229.9|2236.6|2230.6|2236.6|2230.6|2235.4|2229.4|19
1694086800000|2023-09-07 11:40:00|2236.9|2230.9|2238.6|2232.6|2239.4|2233.4|2236.9|2230.9|16
1694087100000|2023-09-07 11:45:00|2238.9|2232.9|2236.5|2230.5|2239.9|2233.9|2235.8|2229.8|57
1694087400000|2023-09-07 11:50:00|2236.8|2230.8|2236.8|2230.8|2238.4|2232.4|2235.1|2229.1|33
1694087700000|2023-09-07 11:55:00|2236.5|2230.5|2234.3|2228.3|2237.1|2231.1|2233.6|2227.6|64
1694088000000|2023-09-07 12:00:00|2234.4|2228.4|2232.6|2226.6|2236.1|2230.1|2229.9|2223.9|47
1694088300000|2023-09-07 12:05:00|2232.9|2226.9|2232.4|2226.4|2233.6|2227.6|2231.4|2225.4|19
1694088600000|2023-09-07 12:10:00|2231.9|2225.9|2231.1|2225.1|2231.9|2225.9|2230.6|2224.6|14
1694088900000|2023-09-07 12:15:00|2231.4|2225.4|2228.9|2222.9|2233.9|2227.9|2228.6|2222.6|36
1694089200000|2023-09-07 12:20:00|2229.1|2223.1|2228.6|2222.6|2229.1|2223.1|2228.1|2222.1|14
1694089500000|2023-09-07 12:25:00|2229.1|2223.1|2231.4|2225.4|2232.1|2226.1|2229.1|2223.1|31
1694089800000|2023-09-07 12:30:00|2230.9|2224.9|2230.1|2224.1|2230.9|2224.9|2229.4|2223.4|22
1694090100000|2023-09-07 12:35:00|2230.4|2224.4|2230.9|2224.9|2231.9|2225.9|2229.6|2223.6|26
1694090400000|2023-09-07 12:40:00|2231.1|2225.1|2232.4|2226.4|2232.9|2226.9|2231.1|2225.1|25
1694090700000|2023-09-07 12:45:00|2232.1|2226.1|2231.1|2225.1|2232.1|2226.1|2230.6|2224.6|6
1694091000000|2023-09-07 12:50:00|2231.4|2225.4|2231.9|2225.9|2232.1|2226.1|2230.4|2224.4|19
1694091300000|2023-09-07 12:55:00|2232.1|2226.1|2231.4|2225.4|2232.6|2226.6|2231.4|2225.4|13
1694091600000|2023-09-07 13:00:00|2231.1|2225.1|2231.1|2225.1|2232.6|2226.6|2221.6|2215.6|248
1694091900000|2023-09-07 13:05:00|2230.9|2224.9|2237.9|2231.9|2238.1|2232.1|2230.8|2224.8|145
1694092200000|2023-09-07 13:10:00|2237.6|2231.6|2233.9|2227.9|2237.6|2231.6|2233.4|2227.4|71
1694092500000|2023-09-07 13:15:00|2233.6|2227.6|2231.6|2225.6|2234.1|2228.1|2230.6|2224.6|74
1694092800000|2023-09-07 13:20:00|2231.9|2225.9|2231.9|2225.9|2233.9|2227.9|2230.1|2224.1|64
1694093100000|2023-09-07 13:25:00|2231.6|2225.6|2230.9|2224.9|2231.6|2225.6|2229.9|2223.9|83
1694093400000|2023-09-07 13:30:00|2230.6|2224.6|2226.9|2220.9|2230.6|2224.6|2225.8|2219.8|150
1694093700000|2023-09-07 13:35:00|2226.6|2220.6|2229.9|2223.9|2229.9|2223.9|2226.4|2220.4|29
1694094000000|2023-09-07 13:40:00|2229.6|2223.6|2228.4|2222.4|2229.9|2223.9|2227.4|2221.4|33
1694094300000|2023-09-07 13:45:00|2228.1|2222.1|2224.4|2218.4|2228.1|2222.1|2223.1|2217.1|67
1694094600000|2023-09-07 13:50:00|2224.6|2218.6|2226.6|2220.6|2228.4|2222.4|2224.6|2218.6|38
1694094900000|2023-09-07 13:55:00|2226.9|2220.9|2224.4|2218.4|2228.4|2222.4|2223.9|2217.9|78
1694095200000|2023-09-07 14:00:00|2224.6|2218.6|2224.4|2218.4|2227.6|2221.6|2223.6|2217.6|80
1694095500000|2023-09-07 14:05:00|2224.1|2218.1|2224.1|2218.1|2226.1|2220.1|2223.4|2217.4|42
1694095800000|2023-09-07 14:10:00|2224.4|2218.4|2222.4|2216.4|2226.6|2220.6|2222.1|2216.1|53
1694096100000|2023-09-07 14:15:00|2222.1|2216.1|2218.9|2212.9|2222.4|2216.4|2215.9|2209.9|91
1694096400000|2023-09-07 14:20:00|2218.4|2212.4|2219.1|2213.1|2222.1|2216.1|2218.4|2212.4|81
1694096700000|2023-09-07 14:25:00|2219.4|2213.4|2222.4|2216.4|2222.9|2216.9|2219.1|2213.1|43
1694097000000|2023-09-07 14:30:00|2222.6|2216.6|2219.6|2213.6|2223.6|2217.6|2219.1|2213.1|63
1694097300000|2023-09-07 14:35:00|2219.9|2213.9|2221.1|2215.1|2221.1|2215.1|2217.9|2211.9|46
1694097600000|2023-09-07 14:40:00|2221.4|2215.4|2224.1|2218.1|2225.1|2219.1|2221.1|2215.1|75
1694097900000|2023-09-07 14:45:00|2224.4|2218.4|2223.9|2217.9|2227.6|2221.6|2223.4|2217.4|104
1694098200000|2023-09-07 14:50:00|2224.1|2218.1|2224.1|2218.1|2225.1|2219.1|2222.4|2216.4|99
1694098500000|2023-09-07 14:55:00|2224.4|2218.4|2230.1|2224.1|2230.4|2224.4|2223.9|2217.9|82
1694098800000|2023-09-07 15:00:00|2229.1|2223.1|2228.9|2222.9|2231.1|2225.1|2225.9|2219.9|74
1694099100000|2023-09-07 15:05:00|2229.1|2223.1|2229.4|2223.4|2231.6|2225.6|2229.1|2223.1|51
1694099400000|2023-09-07 15:10:00|2229.6|2223.6|2231.4|2225.4|2231.9|2225.9|2228.6|2222.6|48
1694099700000|2023-09-07 15:15:00|2231.1|2225.1|2232.1|2226.1|2233.4|2227.4|2229.9|2223.9|73
1694100000000|2023-09-07 15:20:00|2231.9|2225.9|2231.4|2225.4|2232.9|2226.9|2231.1|2225.1|30
1694100300000|2023-09-07 15:25:00|2231.1|2225.1|2229.9|2223.9|2231.4|2225.4|2229.1|2223.1|40
1694100600000|2023-09-07 15:30:00|2230.1|2224.1|2230.9|2224.9|2231.1|2225.1|2229.9|2223.9|20
1694100900000|2023-09-07 15:35:00|2231.1|2225.1|2231.4|2225.4|2232.1|2226.1|2231.1|2225.1|25
1694101200000|2023-09-07 15:40:00|2231.6|2225.6|2235.9|2229.9|2236.9|2230.9|2231.6|2225.6|91
1694101500000|2023-09-07 15:45:00|2235.6|2229.6|2234.1|2228.1|2236.4|2230.4|2233.9|2227.9|29
1694101800000|2023-09-07 15:50:00|2234.4|2228.4|2235.1|2229.1|2235.4|2229.4|2233.4|2227.4|17
1694102100000|2023-09-07 15:55:00|2235.4|2229.4|2235.9|2229.9|2236.6|2230.6|2235.4|2229.4|26
1694102400000|2023-09-07 16:00:00|2236.1|2230.1|2235.1|2229.1|2236.6|2230.6|2235.1|2229.1|34
1694102700000|2023-09-07 16:05:00|2235.4|2229.4|2236.6|2230.6|2237.6|2231.6|2235.4|2229.4|23
1694103000000|2023-09-07 16:10:00|2236.9|2230.9|2237.1|2231.1|2237.6|2231.6|2236.4|2230.4|19
1694103300000|2023-09-07 16:15:00|2236.9|2230.9|2236.1|2230.1|2236.9|2230.9|2235.9|2229.9|16
1694103600000|2023-09-07 16:20:00|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|2236.1|2230.1|5
1694103900000|2023-09-07 16:25:00|2236.6|2230.6|2236.6|2230.6|2236.9|2230.9|2236.4|2230.4|9
1694104200000|2023-09-07 16:30:00|2236.4|2230.4|2235.4|2229.4|2236.4|2230.4|2235.1|2229.1|90
1694104500000|2023-09-07 16:35:00|2235.6|2229.6|2235.4|2229.4|2235.9|2229.9|2235.1|2229.1|78
1694104800000|2023-09-07 16:40:00|2235.9|2229.9|2234.4|2228.4|2235.9|2229.9|2234.4|2228.4|7
1694105100000|2023-09-07 16:45:00|2233.9|2227.9|2233.6|2227.6|2233.9|2227.9|2233.4|2227.4|3
1694105400000|2023-09-07 16:50:00|2233.9|2227.9|2232.4|2226.4|2233.9|2227.9|2232.4|2226.4|7
1694105700000|2023-09-07 16:55:00|2232.1|2226.1|2231.9|2225.9|2232.3|2226.3|2230.3|2224.3|36
1694106000000|2023-09-07 17:00:00|2231|2225|2231.4|2225.4|2231.4|2225.4|2230.9|2224.9|5
1694106300000|2023-09-07 17:05:00|2231.1|2225.1|2231.4|2225.4|2231.4|2225.4|2231.1|2225.1|6
1694106600000|2023-09-07 17:10:00|2231.1|2225.1|2231.4|2225.4|2231.4|2225.4|2231.1|2225.1|2
1694106900000|2023-09-07 17:15:00|2231.1|2225.1|2231.4|2225.4|2231.4|2225.4|2231.1|2225.1|6
1694107800000|2023-09-07 17:30:00|2231.1|2225.1|2231.4|2225.4|2231.4|2225.4|2231.1|2225.1|2
1694108400000|2023-09-07 17:40:00|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|1
1694108700000|2023-09-07 17:45:00|2230.6|2224.6|2230.1|2224.1|2230.9|2224.9|2230.1|2224.1|7
1694109000000|2023-09-07 17:50:00|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|1
1694109300000|2023-09-07 17:55:00|2236.8|2218|2236.8|2218|2236.8|2218|2236.8|2218|1
1694131200000|2023-09-08 00:00:00|2229.9|2223.9|2230|2224|2230|2224|2229.9|2223.9|2
1694131500000|2023-09-08 00:05:00|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|1
1694132700000|2023-09-08 00:25:00|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|1
1694133300000|2023-09-08 00:35:00|2230.8|2224.8|2231.4|2225.4|2231.4|2225.4|2230.8|2224.8|2
1694134200000|2023-09-08 00:50:00|2232|2226|2232|2226|2232.3|2226.3|2232|2226|3
1694134800000|2023-09-08 01:00:00|2231.8|2225.8|2227.4|2221.4|2231.9|2225.9|2226.8|2220.8|47
1694135100000|2023-09-08 01:05:00|2227.6|2221.6|2226.8|2220.8|2228.3|2222.3|2226.4|2220.4|37
1694135400000|2023-09-08 01:10:00|2227.5|2221.5|2229.8|2223.8|2230|2224|2227.3|2221.3|15
1694135700000|2023-09-08 01:15:00|2229|2223|2224.8|2218.8|2229|2223|2224.1|2218.1|95
1694136000000|2023-09-08 01:20:00|2225|2219|2224.4|2218.4|2226.4|2220.4|2224.1|2218.1|57
1694136300000|2023-09-08 01:25:00|2224.6|2218.6|2224.3|2218.3|2225.3|2219.3|2222.4|2216.4|107
1694136600000|2023-09-08 01:30:00|2224.5|2218.5|2225.3|2219.3|2226.5|2220.5|2224.3|2218.3|27
1694136900000|2023-09-08 01:35:00|2225.5|2219.5|2225.3|2219.3|2226.3|2220.3|2225.3|2219.3|7
1694137200000|2023-09-08 01:40:00|2225|2219|2222|2216|2225.3|2219.3|2221.3|2215.3|45
1694137500000|2023-09-08 01:45:00|2221.8|2215.8|2222.5|2216.5|2223|2217|2221.3|2215.3|49
1694137800000|2023-09-08 01:50:00|2222.8|2216.8|2223.3|2217.3|2223.3|2217.3|2221.8|2215.8|36
1694138100000|2023-09-08 01:55:00|2223|2217|2223.8|2217.8|2224|2218|2223|2217|7
1694138400000|2023-09-08 02:00:00|2223.5|2217.5|2222.3|2216.3|2223.8|2217.8|2222.3|2216.3|12
1694138700000|2023-09-08 02:05:00|2222.5|2216.5|2224.8|2218.8|2225|2219|2222.5|2216.5|13
1694139000000|2023-09-08 02:10:00|2224.5|2218.5|2224.8|2218.8|2225.8|2219.8|2224.5|2218.5|20
1694139300000|2023-09-08 02:15:00|2224.5|2218.5|2224.8|2218.8|2224.8|2218.8|2224.3|2218.3|4
1694139600000|2023-09-08 02:20:00|2225|2219|2225.8|2219.8|2225.8|2219.8|2225|2219|2
1694139900000|2023-09-08 02:25:00|2226|2220|2226|2220|2226|2220|2226|2220|1
1694140200000|2023-09-08 02:30:00|2225.8|2219.8|2222.3|2216.3|2225.8|2219.8|2220|2214|71
1694140500000|2023-09-08 02:35:00|2222.5|2216.5|2222.5|2216.5|2222.8|2216.8|2222.3|2216.3|15
1694140800000|2023-09-08 02:40:00|2222.3|2216.3|2220.8|2214.8|2222.5|2216.5|2220.3|2214.3|26
1694141100000|2023-09-08 02:45:00|2220.5|2214.5|2218.3|2212.3|2221.5|2215.5|2218.3|2212.3|45
1694141400000|2023-09-08 02:50:00|2218|2212|2216|2210|2218.5|2212.5|2215.5|2209.5|58
1694141700000|2023-09-08 02:55:00|2216.3|2210.3|2216|2210|2218.5|2212.5|2216|2210|53
1694142000000|2023-09-08 03:00:00|2216.5|2210.5|2215.8|2209.8|2216.8|2210.8|2213.5|2207.5|41
1694142300000|2023-09-08 03:05:00|2216|2210|2216.5|2210.5|2217.8|2211.8|2216|2210|27
1694142600000|2023-09-08 03:10:00|2216.8|2210.8|2216|2210|2217.5|2211.5|2216|2210|37
1694142900000|2023-09-08 03:15:00|2216.3|2210.3|2216.5|2210.5|2217.5|2211.5|2216|2210|19
1694143200000|2023-09-08 03:20:00|2216.8|2210.8|2218.3|2212.3|2218.3|2212.3|2216.8|2210.8|10
1694143500000|2023-09-08 03:25:00|2218.5|2212.5|2220.5|2214.5|2220.5|2214.5|2218.5|2212.5|5
1694144700000|2023-09-08 03:45:00|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1694145300000|2023-09-08 03:55:00|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1694147400000|2023-09-08 04:30:00|2220.8|2214.8|2221.3|2215.3|2221.3|2215.3|2220.8|2214.8|3
1694147700000|2023-09-08 04:35:00|2221|2215|2221.5|2215.5|2221.5|2215.5|2221|2215|3
1694148000000|2023-09-08 04:40:00|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|1
1694148300000|2023-09-08 04:45:00|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|1
1694148900000|2023-09-08 04:55:00|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|1
1694149200000|2023-09-08 05:00:00|2221.5|2215.5|2221.8|2215.8|2221.8|2215.8|2221.5|2215.5|2
1694149500000|2023-09-08 05:05:00|2221.3|2215.3|2221.5|2215.5|2221.5|2215.5|2220.3|2214.3|5
1694149800000|2023-09-08 05:10:00|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1694150100000|2023-09-08 05:15:00|2222|2216|2223.3|2217.3|2223.3|2217.3|2221.8|2215.8|4
1694150400000|2023-09-08 05:20:00|2223.5|2217.5|2225.8|2219.8|2225.8|2219.8|2223.5|2217.5|9
1694150700000|2023-09-08 05:25:00|2226|2220|2225.3|2219.3|2226.3|2220.3|2225.3|2219.3|7
1694151000000|2023-09-08 05:30:00|2225|2219|2226.5|2220.5|2227.3|2221.3|2221.8|2215.8|59
1694151300000|2023-09-08 05:35:00|2226.8|2220.8|2224|2218|2226.8|2220.8|2223.5|2217.5|47
1694151600000|2023-09-08 05:40:00|2223.8|2217.8|2225.8|2219.8|2226|2220|2223.8|2217.8|24
1694151900000|2023-09-08 05:45:00|2225.5|2219.5|2225|2219|2227|2221|2224.5|2218.5|79
1694152200000|2023-09-08 05:50:00|2225.3|2219.3|2227.8|2221.8|2227.8|2221.8|2225.3|2219.3|41
1694152500000|2023-09-08 05:55:00|2227.5|2221.5|2228.5|2222.5|2229|2223|2227.3|2221.3|18
1694152800000|2023-09-08 06:00:00|2228.3|2222.3|2227.3|2221.3|2228.5|2222.5|2226.5|2220.5|50
1694153100000|2023-09-08 06:05:00|2227.5|2221.5|2228|2222|2229|2223|2227|2221|34
1694153400000|2023-09-08 06:10:00|2228.3|2222.3|2226|2220|2228.3|2222.3|2225.5|2219.5|51
1694153700000|2023-09-08 06:15:00|2225.3|2219.3|2224|2218|2225.3|2219.3|2223.5|2217.5|33
1694154000000|2023-09-08 06:20:00|2223.8|2217.8|2225|2219|2225.3|2219.3|2222.3|2216.3|49
1694154300000|2023-09-08 06:25:00|2225.3|2219.3|2225|2219|2225.8|2219.8|2224.3|2218.3|15
1694154600000|2023-09-08 06:30:00|2224.8|2218.8|2222.8|2216.8|2225|2219|2222.3|2216.3|35
1694154900000|2023-09-08 06:35:00|2222.5|2216.5|2223.3|2217.3|2223.3|2217.3|2222.5|2216.5|3
1694155200000|2023-09-08 06:40:00|2222.5|2216.5|2220.5|2214.5|2222.5|2216.5|2219.8|2213.8|11
1694155500000|2023-09-08 06:45:00|2219.3|2213.3|2221.8|2215.8|2221.8|2215.8|2219.3|2213.3|14
1694155800000|2023-09-08 06:50:00|2221.5|2215.5|2217|2211|2221.5|2215.5|2216|2210|24
1694156100000|2023-09-08 06:55:00|2217.3|2211.3|2219.9|2213.9|2220.1|2214.1|2216.6|2210.6|30
1694156400000|2023-09-08 07:00:00|2220.1|2214.1|2224.8|2218.8|2224.9|2218.9|2219.4|2213.4|90
1694156700000|2023-09-08 07:05:00|2224.9|2218.9|2221.9|2215.9|2224.9|2218.9|2220.4|2214.4|70
1694157000000|2023-09-08 07:10:00|2221.6|2215.6|2221.4|2215.4|2222.6|2216.6|2220.4|2214.4|41
1694157300000|2023-09-08 07:15:00|2221.1|2215.1|2220.6|2214.6|2221.4|2215.4|2218.6|2212.6|31
1694157600000|2023-09-08 07:20:00|2220.9|2214.9|2219.4|2213.4|2220.9|2214.9|2217.9|2211.9|39
1694157900000|2023-09-08 07:25:00|2219.1|2213.1|2218.4|2212.4|2219.1|2213.1|2217.6|2211.6|25
1694158200000|2023-09-08 07:30:00|2218.1|2212.1|2220.4|2214.4|2220.4|2214.4|2217.9|2211.9|32
1694158500000|2023-09-08 07:35:00|2220.6|2214.6|2218.1|2212.1|2220.9|2214.9|2218.1|2212.1|28
1694158800000|2023-09-08 07:40:00|2218.4|2212.4|2220.4|2214.4|2220.6|2214.6|2218.4|2212.4|14
1694159100000|2023-09-08 07:45:00|2220.1|2214.1|2218.6|2212.6|2220.1|2214.1|2217.1|2211.1|26
1694159400000|2023-09-08 07:50:00|2218.4|2212.4|2218.1|2212.1|2218.9|2212.9|2216.9|2210.9|26
1694159700000|2023-09-08 07:55:00|2217.9|2211.9|2213.6|2207.6|2219.4|2213.4|2213.1|2207.1|43
1694160000000|2023-09-08 08:00:00|2213.9|2207.9|2218.4|2212.4|2218.4|2212.4|2213.9|2207.9|34
1694160300000|2023-09-08 08:05:00|2218.6|2212.6|2220.9|2214.9|2221.4|2215.4|2218.6|2212.6|25
1694160600000|2023-09-08 08:10:00|2220.6|2214.6|2219.9|2213.9|2224.4|2218.4|2219.6|2213.6|40
1694160900000|2023-09-08 08:15:00|2219.6|2213.6|2220.4|2214.4|2221.6|2215.6|2218.4|2212.4|28
1694161200000|2023-09-08 08:20:00|2220.1|2214.1|2220.9|2214.9|2222.6|2216.6|2219.1|2213.1|31
1694161500000|2023-09-08 08:25:00|2221.1|2215.1|2219.6|2213.6|2222.1|2216.1|2218.6|2212.6|34
1694161800000|2023-09-08 08:30:00|2219.4|2213.4|2220.4|2214.4|2220.6|2214.6|2219.1|2213.1|8
1694162100000|2023-09-08 08:35:00|2220.1|2214.1|2220.6|2214.6|2220.6|2214.6|2219.1|2213.1|17
1694162400000|2023-09-08 08:40:00|2220.9|2214.9|2223.1|2217.1|2223.9|2217.9|2220.4|2214.4|22
1694162700000|2023-09-08 08:45:00|2222.9|2216.9|2222.6|2216.6|2224.9|2218.9|2222.1|2216.1|28
1694163000000|2023-09-08 08:50:00|2222.4|2216.4|2222.6|2216.6|2222.9|2216.9|2221.9|2215.9|19
1694163300000|2023-09-08 08:55:00|2222.4|2216.4|2221.9|2215.9|2223.1|2217.1|2221.9|2215.9|8
1694163600000|2023-09-08 09:00:00|2222.1|2216.1|2219.6|2213.6|2222.4|2216.4|2218.4|2212.4|24
1694163900000|2023-09-08 09:05:00|2219.4|2213.4|2220.9|2214.9|2221.1|2215.1|2219.1|2213.1|19
1694164200000|2023-09-08 09:10:00|2220.6|2214.6|2222.6|2216.6|2222.6|2216.6|2220.6|2214.6|11
1694164500000|2023-09-08 09:15:00|2222.9|2216.9|2222.6|2216.6|2223.4|2217.4|2221.4|2215.4|15
1694164800000|2023-09-08 09:20:00|2223.1|2217.1|2222.1|2216.1|2223.1|2217.1|2219.9|2213.9|18
1694165100000|2023-09-08 09:25:00|2221.9|2215.9|2220.6|2214.6|2221.9|2215.9|2219.4|2213.4|18
1694165400000|2023-09-08 09:30:00|2220.9|2214.9|2220.4|2214.4|2221.6|2215.6|2220.4|2214.4|8
1694165700000|2023-09-08 09:35:00|2220.9|2214.9|2222.1|2216.1|2222.1|2216.1|2220.6|2214.6|15
1694166000000|2023-09-08 09:40:00|2221.9|2215.9|2220.6|2214.6|2221.9|2215.9|2220.1|2214.1|14
1694166300000|2023-09-08 09:45:00|2220.9|2214.9|2222.6|2216.6|2222.6|2216.6|2220.6|2214.6|9
1694166600000|2023-09-08 09:50:00|2223.1|2217.1|2221.9|2215.9|2223.1|2217.1|2221.9|2215.9|11
1694166900000|2023-09-08 09:55:00|2221.6|2215.6|2218.9|2212.9|2221.6|2215.6|2218.4|2212.4|29
1694167200000|2023-09-08 10:00:00|2219.1|2213.1|2219.1|2213.1|2219.6|2213.6|2218.9|2212.9|10
1694167500000|2023-09-08 10:05:00|2218.9|2212.9|2218.1|2212.1|2218.9|2212.9|2217.4|2211.4|16
1694167800000|2023-09-08 10:10:00|2218.6|2212.6|2219.4|2213.4|2219.9|2213.9|2218.4|2212.4|21
1694168100000|2023-09-08 10:15:00|2219.1|2213.1|2219.4|2213.4|2219.6|2213.6|2218.4|2212.4|9
1694168400000|2023-09-08 10:20:00|2219.1|2213.1|2218.9|2212.9|2219.9|2213.9|2217.6|2211.6|20
1694168700000|2023-09-08 10:25:00|2218.6|2212.6|2217.9|2211.9|2219.1|2213.1|2217.6|2211.6|14
1694169000000|2023-09-08 10:30:00|2217.6|2211.6|2218.6|2212.6|2218.6|2212.6|2217.4|2211.4|7
1694169300000|2023-09-08 10:35:00|2218.4|2212.4|2215.1|2209.1|2218.4|2212.4|2215.1|2209.1|21
1694169600000|2023-09-08 10:40:00|2215.4|2209.4|2215.1|2209.1|2215.6|2209.6|2214.4|2208.4|10
1694169900000|2023-09-08 10:45:00|2215.4|2209.4|2214.9|2208.9|2215.6|2209.6|2214.1|2208.1|14
1694170200000|2023-09-08 10:50:00|2214.6|2208.6|2215.9|2209.9|2216.4|2210.4|2214.6|2208.6|11
1694170500000|2023-09-08 10:55:00|2216.1|2210.1|2218.6|2212.6|2219.1|2213.1|2216.1|2210.1|21
1694170800000|2023-09-08 11:00:00|2219.1|2213.1|2222.6|2216.6|2222.6|2216.6|2218.9|2212.9|23
1694171100000|2023-09-08 11:05:00|2222.9|2216.9|2220.6|2214.6|2224.1|2218.1|2220.6|2214.6|14
1694171400000|2023-09-08 11:10:00|2220.9|2214.9|2220.9|2214.9|2222.1|2216.1|2220.6|2214.6|23
1694171700000|2023-09-08 11:15:00|2220.4|2214.4|2219.4|2213.4|2220.4|2214.4|2219.1|2213.1|12
1694172000000|2023-09-08 11:20:00|2219.6|2213.6|2218.9|2212.9|2219.6|2213.6|2218.6|2212.6|5
1694172300000|2023-09-08 11:25:00|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2218.9|2212.9|3
1694172600000|2023-09-08 11:30:00|2218.9|2212.9|2220.6|2214.6|2221.1|2215.1|2218.9|2212.9|22
1694172900000|2023-09-08 11:35:00|2220.4|2214.4|2222.1|2216.1|2222.6|2216.6|2220.1|2214.1|15
1694173200000|2023-09-08 11:40:00|2221.9|2215.9|2222.4|2216.4|2223.6|2217.6|2221.9|2215.9|22
1694173500000|2023-09-08 11:45:00|2222.9|2216.9|2222.4|2216.4|2223.1|2217.1|2221.1|2215.1|34
1694173800000|2023-09-08 11:50:00|2221.9|2215.9|2220.1|2214.1|2222.1|2216.1|2219.4|2213.4|32
1694174100000|2023-09-08 11:55:00|2219.4|2213.4|2218.9|2212.9|2219.4|2213.4|2218.6|2212.6|14
1694174400000|2023-09-08 12:00:00|2218.6|2212.6|2220.6|2214.6|2223.1|2217.1|2218.4|2212.4|31
1694174700000|2023-09-08 12:05:00|2220.9|2214.9|2219.9|2213.9|2220.9|2214.9|2218.4|2212.4|28
1694175000000|2023-09-08 12:10:00|2220.6|2214.6|2220.9|2214.9|2222.4|2216.4|2220.1|2214.1|23
1694175300000|2023-09-08 12:15:00|2220.6|2214.6|2219.6|2213.6|2220.9|2214.9|2219.6|2213.6|18
1694175600000|2023-09-08 12:20:00|2219.1|2213.1|2219.6|2213.6|2220.4|2214.4|2218.9|2212.9|17
1694175900000|2023-09-08 12:25:00|2219.9|2213.9|2219.6|2213.6|2220.1|2214.1|2218.9|2212.9|22
1694176200000|2023-09-08 12:30:00|2219.9|2213.9|2223.1|2217.1|2223.1|2217.1|2219.9|2213.9|13
1694176500000|2023-09-08 12:35:00|2223.4|2217.4|2221.4|2215.4|2223.9|2217.9|2221.1|2215.1|21
1694176800000|2023-09-08 12:40:00|2221.1|2215.1|2220.6|2214.6|2223.1|2217.1|2220.6|2214.6|22
1694177100000|2023-09-08 12:45:00|2220.1|2214.1|2220.1|2214.1|2220.4|2214.4|2219.4|2213.4|13
1694177400000|2023-09-08 12:50:00|2219.6|2213.6|2219.4|2213.4|2219.9|2213.9|2218.9|2212.9|18
1694177700000|2023-09-08 12:55:00|2219.6|2213.6|2221.9|2215.9|2222.1|2216.1|2219.6|2213.6|24
1694178000000|2023-09-08 13:00:00|2222.1|2216.1|2207.3|2201.3|2222.9|2216.9|2206.3|2200.3|236
1694178300000|2023-09-08 13:05:00|2207|2201|2207.6|2201.6|2209|2203|2204.9|2198.9|94
1694178600000|2023-09-08 13:10:00|2207.9|2201.9|2208.4|2202.4|2210.9|2204.9|2207.1|2201.1|82
1694178900000|2023-09-08 13:15:00|2208.6|2202.6|2213.4|2207.4|2213.4|2207.4|2208.6|2202.6|38
1694179200000|2023-09-08 13:20:00|2213.1|2207.1|2208.4|2202.4|2213.1|2207.1|2207.1|2201.1|50
1694179500000|2023-09-08 13:25:00|2208.1|2202.1|2203.8|2197.8|2209.6|2203.6|2203.6|2197.6|135
1694179800000|2023-09-08 13:30:00|2203.9|2197.9|2209.9|2203.9|2209.9|2203.9|2203.4|2197.4|92
1694180100000|2023-09-08 13:35:00|2210.1|2204.1|2210.4|2204.4|2210.4|2204.4|2207.6|2201.6|40
1694180400000|2023-09-08 13:40:00|2210.6|2204.6|2209.4|2203.4|2211.1|2205.1|2208.1|2202.1|44
1694180700000|2023-09-08 13:45:00|2209.1|2203.1|2211.4|2205.4|2211.4|2205.4|2206.6|2200.6|44
1694181000000|2023-09-08 13:50:00|2211.6|2205.6|2212.1|2206.1|2212.4|2206.4|2209.4|2203.4|43
1694181300000|2023-09-08 13:55:00|2212.4|2206.4|2216.1|2210.1|2216.1|2210.1|2211.6|2205.6|42
1694181600000|2023-09-08 14:00:00|2216.4|2210.4|2216.4|2210.4|2217.1|2211.1|2214.1|2208.1|63
1694181900000|2023-09-08 14:05:00|2216.6|2210.6|2217.9|2211.9|2219.9|2213.9|2216.6|2210.6|46
1694182200000|2023-09-08 14:10:00|2218.1|2212.1|2219.9|2213.9|2219.9|2213.9|2217.4|2211.4|29
1694182500000|2023-09-08 14:15:00|2220.4|2214.4|2218.9|2212.9|2220.6|2214.6|2216.1|2210.1|57
1694182800000|2023-09-08 14:20:00|2219.1|2213.1|2217.4|2211.4|2219.4|2213.4|2216.6|2210.6|42
1694183100000|2023-09-08 14:25:00|2217.6|2211.6|2216.1|2210.1|2217.9|2211.9|2216.1|2210.1|20
1694183400000|2023-09-08 14:30:00|2215.9|2209.9|2217.4|2211.4|2218.4|2212.4|2214.1|2208.1|55
1694183700000|2023-09-08 14:35:00|2217.1|2211.1|2217.6|2211.6|2219.4|2213.4|2216.1|2210.1|55
1694184000000|2023-09-08 14:40:00|2217.4|2211.4|2220.1|2214.1|2220.1|2214.1|2217.4|2211.4|49
1694184300000|2023-09-08 14:45:00|2219.4|2213.4|2228.3|2222.3|2228.3|2222.3|2217.4|2211.4|115
1694184600000|2023-09-08 14:50:00|2228.4|2222.4|2225.6|2219.6|2229.8|2223.8|2224.1|2218.1|96
1694184900000|2023-09-08 14:55:00|2225.9|2219.9|2228.1|2222.1|2229.1|2223.1|2225.9|2219.9|97
1694185200000|2023-09-08 15:00:00|2227.9|2221.9|2227.1|2221.1|2228.4|2222.4|2224.9|2218.9|94
1694185500000|2023-09-08 15:05:00|2227.4|2221.4|2229.1|2223.1|2230.4|2224.4|2226.9|2220.9|85
1694185800000|2023-09-08 15:10:00|2228.9|2222.9|2230.4|2224.4|2231.1|2225.1|2226.4|2220.4|57
1694186100000|2023-09-08 15:15:00|2230.6|2224.6|2232.1|2226.1|2232.6|2226.6|2228.9|2222.9|125
1694186400000|2023-09-08 15:20:00|2231.9|2225.9|2228.6|2222.6|2232.1|2226.1|2228.6|2222.6|45
1694186700000|2023-09-08 15:25:00|2228.4|2222.4|2229.6|2223.6|2229.9|2223.9|2226.1|2220.1|30
1694187000000|2023-09-08 15:30:00|2229.4|2223.4|2228.6|2222.6|2229.6|2223.6|2227.6|2221.6|15
1694187300000|2023-09-08 15:35:00|2227.9|2221.9|2228.1|2222.1|2228.6|2222.6|2226.4|2220.4|50
1694187600000|2023-09-08 15:40:00|2227.6|2221.6|2227.4|2221.4|2228.1|2222.1|2226.6|2220.6|25
1694187900000|2023-09-08 15:45:00|2228.4|2222.4|2227.1|2221.1|2228.9|2222.9|2226.6|2220.6|13
1694188200000|2023-09-08 15:50:00|2227.4|2221.4|2226.9|2220.9|2227.6|2221.6|2226.6|2220.6|9
1694188500000|2023-09-08 15:55:00|2226.6|2220.6|2226.9|2220.9|2226.9|2220.9|2226.6|2220.6|4
1694188800000|2023-09-08 16:00:00|2226.6|2220.6|2226.1|2220.1|2227.1|2221.1|2225.9|2219.9|18
1694189100000|2023-09-08 16:05:00|2226.4|2220.4|2226.6|2220.6|2226.6|2220.6|2225.6|2219.6|61
1694189400000|2023-09-08 16:10:00|2226.1|2220.1|2225.6|2219.6|2226.4|2220.4|2225.1|2219.1|35
1694189700000|2023-09-08 16:15:00|2225.4|2219.4|2225.6|2219.6|2225.9|2219.9|2225.1|2219.1|6
1694190000000|2023-09-08 16:20:00|2225.4|2219.4|2225.9|2219.9|2225.9|2219.9|2225.4|2219.4|3
1694190300000|2023-09-08 16:25:00|2225.6|2219.6|2225.1|2219.1|2225.9|2219.9|2225.1|2219.1|8
1694190600000|2023-09-08 16:30:00|2224.9|2218.9|2224.6|2218.6|2225.1|2219.1|2224.4|2218.4|5
1694190900000|2023-09-08 16:35:00|2224.9|2218.9|2224.6|2218.6|2224.9|2218.9|2224.4|2218.4|3
1694191200000|2023-09-08 16:40:00|2224.9|2218.9|2226.1|2220.1|2226.1|2220.1|2224.6|2218.6|8
1694191500000|2023-09-08 16:45:00|2225.9|2219.9|2226.1|2220.1|2226.1|2220.1|2224.4|2218.4|16
1694191800000|2023-09-08 16:50:00|2225.9|2219.9|2226.9|2220.9|2226.9|2220.9|2225.9|2219.9|4
1694192100000|2023-09-08 16:55:00|2226.6|2220.6|2227.6|2221.6|2228.6|2222.6|2225.4|2219.4|46
1694192400000|2023-09-08 17:00:00|2227.5|2221.5|2227.6|2221.6|2227.6|2221.6|2227|2221|6
1694193300000|2023-09-08 17:15:00|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|1
1694193900000|2023-09-08 17:25:00|2227.1|2221.1|2226.4|2220.4|2227.1|2221.1|2226.4|2220.4|5
1694194200000|2023-09-08 17:30:00|2226.9|2220.9|2227.6|2221.6|2227.6|2221.6|2226.9|2220.9|8
1694194800000|2023-09-08 17:40:00|2227.3|2221.3|2228.6|2222.6|2229|2223|2227.3|2221.3|14
1694195100000|2023-09-08 17:45:00|2228.9|2222.9|2228.9|2222.9|2228.9|2222.9|2228.9|2222.9|1
1694195400000|2023-09-08 17:50:00|2229.1|2223.1|2229.6|2223.6|2229.6|2223.6|2229.1|2223.1|3
1694195700000|2023-09-08 17:55:00|2236|2217.3|2235.3|2216.5|2236|2217.3|2235.3|2216.5|3
1694390400000|2023-09-11 00:00:00|2228.4|2222.4|2228.5|2222.5|2228.5|2222.5|2228.4|2222.4|2
1694390700000|2023-09-11 00:05:00|2228.8|2222.8|2226.9|2220.9|2228.8|2222.8|2226.6|2220.6|9
1694391000000|2023-09-11 00:10:00|2226.8|2220.8|2226.5|2220.5|2226.8|2220.8|2226.5|2220.5|4
1694391300000|2023-09-11 00:15:00|2226.8|2220.8|2227.1|2221.1|2227.1|2221.1|2226.8|2220.8|3
1694391600000|2023-09-11 00:20:00|2227|2221|2226.5|2220.5|2227|2221|2226.3|2220.3|4
1694391900000|2023-09-11 00:25:00|2226.8|2220.8|2226.5|2220.5|2227.3|2221.3|2226.5|2220.5|4
1694392200000|2023-09-11 00:30:00|2227|2221|2227|2221|2227|2221|2226.8|2220.8|3
1694392500000|2023-09-11 00:35:00|2226.8|2220.8|2227|2221|2227|2221|2226.8|2220.8|4
1694392800000|2023-09-11 00:40:00|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|1
1694393100000|2023-09-11 00:45:00|2227|2221|2227|2221|2227|2221|2226.5|2220.5|5
1694394000000|2023-09-11 01:00:00|2227.3|2221.3|2229.5|2223.5|2238.3|2232.3|2227.3|2221.3|68
1694394300000|2023-09-11 01:05:00|2229|2223|2223|2217|2229|2223|2223|2217|30
1694394600000|2023-09-11 01:10:00|2222.1|2216.1|2220|2214|2222.3|2216.3|2220|2214|23
1694394900000|2023-09-11 01:15:00|2219.8|2213.8|2221.3|2215.3|2221.8|2215.8|2218.3|2212.3|42
1694395200000|2023-09-11 01:20:00|2221.5|2215.5|2220|2214|2221.5|2215.5|2217.8|2211.8|26
1694395500000|2023-09-11 01:25:00|2219.5|2213.5|2218.5|2212.5|2219.5|2213.5|2217.5|2211.5|24
1694395800000|2023-09-11 01:30:00|2218.8|2212.8|2218.5|2212.5|2219.5|2213.5|2218|2212|29
1694396100000|2023-09-11 01:35:00|2218.8|2212.8|2224.3|2218.3|2224.3|2218.3|2218.8|2212.8|23
1694396400000|2023-09-11 01:40:00|2224.5|2218.5|2223.3|2217.3|2224.5|2218.5|2223|2217|30
1694396700000|2023-09-11 01:45:00|2222.5|2216.5|2224.3|2218.3|2225.3|2219.3|2221|2215|105
1694397000000|2023-09-11 01:50:00|2224|2218|2221.8|2215.8|2225.3|2219.3|2221|2215|128
1694397300000|2023-09-11 01:55:00|2222|2216|2222.5|2216.5|2223.8|2217.8|2220|2214|94
1694397600000|2023-09-11 02:00:00|2222.8|2216.8|2221|2215|2224.3|2218.3|2220.8|2214.8|37
1694397900000|2023-09-11 02:05:00|2221.3|2215.3|2222.8|2216.8|2223.8|2217.8|2221.3|2215.3|24
1694398200000|2023-09-11 02:10:00|2222.5|2216.5|2221.3|2215.3|2222.5|2216.5|2221|2215|11
1694398500000|2023-09-11 02:15:00|2221.5|2215.5|2221.3|2215.3|2221.5|2215.5|2221.3|2215.3|2
1694398800000|2023-09-11 02:20:00|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1694399100000|2023-09-11 02:25:00|2222|2216|2223|2217|2223|2217|2222|2216|5
1694399400000|2023-09-11 02:30:00|2222.5|2216.5|2222.8|2216.8|2224.3|2218.3|2221.5|2215.5|33
1694399700000|2023-09-11 02:35:00|2223|2217|2223.5|2217.5|2224|2218|2221.8|2215.8|25
1694400000000|2023-09-11 02:40:00|2223.8|2217.8|2221.5|2215.5|2224|2218|2221.3|2215.3|59
1694400300000|2023-09-11 02:45:00|2221.8|2215.8|2219.5|2213.5|2221.8|2215.8|2219.5|2213.5|13
1694400600000|2023-09-11 02:50:00|2219.3|2213.3|2220.5|2214.5|2220.5|2214.5|2218.5|2212.5|8
1694400900000|2023-09-11 02:55:00|2220.8|2214.8|2221.3|2215.3|2221.5|2215.5|2220.8|2214.8|3
1694401200000|2023-09-11 03:00:00|2221.5|2215.5|2220.5|2214.5|2221.5|2215.5|2220.3|2214.3|7
1694401500000|2023-09-11 03:05:00|2219.8|2213.8|2220.5|2214.5|2220.8|2214.8|2219.3|2213.3|30
1694401800000|2023-09-11 03:10:00|2219.8|2213.8|2218.5|2212.5|2220.3|2214.3|2217.5|2211.5|55
1694402100000|2023-09-11 03:15:00|2218.8|2212.8|2219.5|2213.5|2220|2214|2218.8|2212.8|14
1694402400000|2023-09-11 03:20:00|2219.3|2213.3|2220.5|2214.5|2220.5|2214.5|2218.8|2212.8|10
1694402700000|2023-09-11 03:25:00|2220.8|2214.8|2221.3|2215.3|2221.5|2215.5|2220.8|2214.8|6
1694403300000|2023-09-11 03:35:00|2221.5|2215.5|2221.8|2215.8|2221.8|2215.8|2221.5|2215.5|2
1694403600000|2023-09-11 03:40:00|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|1
1694403900000|2023-09-11 03:45:00|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1694404200000|2023-09-11 03:50:00|2222|2216|2225|2219|2225|2219|2222|2216|7
1694404800000|2023-09-11 04:00:00|2225.3|2219.3|2225|2219|2225.3|2219.3|2225|2219|2
1694405700000|2023-09-11 04:15:00|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|1
1694406000000|2023-09-11 04:20:00|2225.8|2219.8|2226.5|2220.5|2226.5|2220.5|2225.8|2219.8|3
1694406300000|2023-09-11 04:25:00|2226.3|2220.3|2226.8|2220.8|2226.8|2220.8|2226.3|2220.3|3
1694406600000|2023-09-11 04:30:00|2226.5|2220.5|2226|2220|2226.5|2220.5|2225.8|2219.8|6
1694406900000|2023-09-11 04:35:00|2226.3|2220.3|2227|2221|2227|2221|2226.3|2220.3|5
1694407200000|2023-09-11 04:40:00|2227.3|2221.3|2228|2222|2228|2222|2227|2221|4
1694407500000|2023-09-11 04:45:00|2228.3|2222.3|2229|2223|2229|2223|2228.3|2222.3|6
1694407800000|2023-09-11 04:50:00|2229.3|2223.3|2229.3|2223.3|2229.5|2223.5|2228.8|2222.8|6
1694408100000|2023-09-11 04:55:00|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|1
1694408400000|2023-09-11 05:00:00|2230|2224|2228|2222|2231.3|2225.3|2228|2222|15
1694408700000|2023-09-11 05:05:00|2228.3|2222.3|2228.5|2222.5|2228.5|2222.5|2228.3|2222.3|2
1694409000000|2023-09-11 05:10:00|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|1
1694409300000|2023-09-11 05:15:00|2228|2222|2227.8|2221.8|2228|2222|2227.8|2221.8|2
1694409600000|2023-09-11 05:20:00|2228|2222|2227.8|2221.8|2228|2222|2227.5|2221.5|4
1694409900000|2023-09-11 05:25:00|2228.5|2222.5|2231.3|2225.3|2231.3|2225.3|2228.5|2222.5|8
1694410200000|2023-09-11 05:30:00|2231.5|2225.5|2232.5|2226.5|2234|2228|2230|2224|109
1694410500000|2023-09-11 05:35:00|2232.3|2226.3|2228|2222|2232.8|2226.8|2228|2222|95
1694410800000|2023-09-11 05:40:00|2228.3|2222.3|2228.3|2222.3|2228.5|2222.5|2225|2219|99
1694411100000|2023-09-11 05:45:00|2227.8|2221.8|2229.5|2223.5|2229.5|2223.5|2226.8|2220.8|32
1694411400000|2023-09-11 05:50:00|2229.3|2223.3|2230.8|2224.8|2230.8|2224.8|2227.8|2221.8|23
1694411700000|2023-09-11 05:55:00|2230.5|2224.5|2230.8|2224.8|2231|2225|2229|2223|12
1694412000000|2023-09-11 06:00:00|2230.5|2224.5|2231.5|2225.5|2231.5|2225.5|2229.8|2223.8|12
1694412300000|2023-09-11 06:05:00|2231.3|2225.3|2231.3|2225.3|2232.5|2226.5|2230.8|2224.8|11
1694412600000|2023-09-11 06:10:00|2231.5|2225.5|2234.8|2228.8|2235.3|2229.3|2231.5|2225.5|33
1694412900000|2023-09-11 06:15:00|2235|2229|2234.3|2228.3|2235.3|2229.3|2233.3|2227.3|24
1694413200000|2023-09-11 06:20:00|2234|2228|2233.3|2227.3|2234.3|2228.3|2233.3|2227.3|7
1694413500000|2023-09-11 06:25:00|2233|2227|2233.3|2227.3|2233.8|2227.8|2232.8|2226.8|14
1694413800000|2023-09-11 06:30:00|2232.8|2226.8|2239|2233|2240.8|2234.8|2232.8|2226.8|41
1694414100000|2023-09-11 06:35:00|2239.5|2233.5|2238.8|2232.8|2239.8|2233.8|2236.5|2230.5|39
1694414400000|2023-09-11 06:40:00|2239|2233|2239.5|2233.5|2240.3|2234.3|2237.5|2231.5|32
1694414700000|2023-09-11 06:45:00|2239.3|2233.3|2238.3|2232.3|2239.3|2233.3|2236.5|2230.5|15
1694415000000|2023-09-11 06:50:00|2238|2232|2241.8|2235.8|2242|2236|2238|2232|18
1694415300000|2023-09-11 06:55:00|2241.9|2235.9|2243.6|2237.6|2245.4|2239.4|2240.4|2234.4|79
1694415600000|2023-09-11 07:00:00|2244.1|2238.1|2244.9|2238.9|2245.9|2239.9|2240.5|2234.5|67
1694415900000|2023-09-11 07:05:00|2244.6|2238.6|2247.9|2241.9|2249.1|2243.1|2244.4|2238.4|42
1694416200000|2023-09-11 07:10:00|2248.1|2242.1|2246.4|2240.4|2248.4|2242.4|2245.6|2239.6|46
1694416500000|2023-09-11 07:15:00|2246.1|2240.1|2247.6|2241.6|2247.6|2241.6|2243.9|2237.9|40
1694416800000|2023-09-11 07:20:00|2247.4|2241.4|2247.4|2241.4|2247.9|2241.9|2246.4|2240.4|27
1694417100000|2023-09-11 07:25:00|2247.1|2241.1|2248.4|2242.4|2248.4|2242.4|2243.4|2237.4|53
1694417400000|2023-09-11 07:30:00|2248.6|2242.6|2249.1|2243.1|2250.4|2244.4|2248.6|2242.6|34
1694417700000|2023-09-11 07:35:00|2249.4|2243.4|2253.9|2247.9|2253.9|2247.9|2249.4|2243.4|27
1694418000000|2023-09-11 07:40:00|2253.4|2247.4|2250.9|2244.9|2253.4|2247.4|2249.6|2243.6|36
1694418300000|2023-09-11 07:45:00|2251.1|2245.1|2251.4|2245.4|2251.6|2245.6|2250.9|2244.9|15
1694418600000|2023-09-11 07:50:00|2251.1|2245.1|2250.9|2244.9|2251.1|2245.1|2248.1|2242.1|22
1694418900000|2023-09-11 07:55:00|2251.1|2245.1|2250.6|2244.6|2251.6|2245.6|2250.4|2244.4|11
1694419200000|2023-09-11 08:00:00|2250.4|2244.4|2251.4|2245.4|2251.4|2245.4|2250.4|2244.4|15
1694419500000|2023-09-11 08:05:00|2251.1|2245.1|2250.9|2244.9|2251.4|2245.4|2250.1|2244.1|10
1694419800000|2023-09-11 08:10:00|2250.6|2244.6|2250.6|2244.6|2250.9|2244.9|2250.1|2244.1|11
1694420100000|2023-09-11 08:15:00|2250.4|2244.4|2248.4|2242.4|2250.6|2244.6|2248.4|2242.4|29
1694420400000|2023-09-11 08:20:00|2248.1|2242.1|2250.1|2244.1|2250.1|2244.1|2247.6|2241.6|13
1694420700000|2023-09-11 08:25:00|2250.4|2244.4|2249.1|2243.1|2250.9|2244.9|2249.1|2243.1|11
1694421000000|2023-09-11 08:30:00|2249.4|2243.4|2249.9|2243.9|2251.1|2245.1|2249.4|2243.4|20
1694421300000|2023-09-11 08:35:00|2250.1|2244.1|2250.9|2244.9|2250.9|2244.9|2249.9|2243.9|9
1694421600000|2023-09-11 08:40:00|2250.6|2244.6|2250.4|2244.4|2250.6|2244.6|2249.1|2243.1|11
1694421900000|2023-09-11 08:45:00|2250.1|2244.1|2250.1|2244.1|2250.1|2244.1|2249.4|2243.4|8
1694422200000|2023-09-11 08:50:00|2249.9|2243.9|2249.4|2243.4|2250.4|2244.4|2249.1|2243.1|12
1694422500000|2023-09-11 08:55:00|2249.1|2243.1|2249.6|2243.6|2249.6|2243.6|2248.6|2242.6|8
1694422800000|2023-09-11 09:00:00|2249.4|2243.4|2249.4|2243.4|2249.6|2243.6|2248.6|2242.6|17
1694423100000|2023-09-11 09:05:00|2249.6|2243.6|2250.4|2244.4|2250.9|2244.9|2249.6|2243.6|16
1694423400000|2023-09-11 09:10:00|2250.9|2244.9|2251.1|2245.1|2251.4|2245.4|2250.6|2244.6|12
1694423700000|2023-09-11 09:15:00|2250.9|2244.9|2250.1|2244.1|2250.9|2244.9|2249.9|2243.9|9
1694424000000|2023-09-11 09:20:00|2249.9|2243.9|2250.1|2244.1|2250.1|2244.1|2249.6|2243.6|6
1694424300000|2023-09-11 09:25:00|2250.4|2244.4|2249.6|2243.6|2250.6|2244.6|2249.6|2243.6|14
1694424600000|2023-09-11 09:30:00|2249.9|2243.9|2250.1|2244.1|2250.4|2244.4|2249.6|2243.6|12
1694424900000|2023-09-11 09:35:00|2250.4|2244.4|2249.6|2243.6|2250.6|2244.6|2249.6|2243.6|8
1694425200000|2023-09-11 09:40:00|2249.4|2243.4|2249.1|2243.1|2249.4|2243.4|2247.9|2241.9|12
1694425500000|2023-09-11 09:45:00|2249.4|2243.4|2249.1|2243.1|2249.4|2243.4|2248.6|2242.6|10
1694425800000|2023-09-11 09:50:00|2248.9|2242.9|2247.6|2241.6|2248.9|2242.9|2246.4|2240.4|27
1694426100000|2023-09-11 09:55:00|2247.4|2241.4|2246.9|2240.9|2248.9|2242.9|2246.9|2240.9|21
1694426400000|2023-09-11 10:00:00|2247.1|2241.1|2247.4|2241.4|2247.9|2241.9|2246.4|2240.4|12
1694426700000|2023-09-11 10:05:00|2247.1|2241.1|2246.4|2240.4|2247.6|2241.6|2246.1|2240.1|10
1694427000000|2023-09-11 10:10:00|2246.6|2240.6|2246.1|2240.1|2247.6|2241.6|2246.1|2240.1|10
1694427300000|2023-09-11 10:15:00|2245.6|2239.6|2246.6|2240.6|2246.9|2240.9|2244.9|2238.9|17
1694427600000|2023-09-11 10:20:00|2246.4|2240.4|2246.9|2240.9|2247.1|2241.1|2246.1|2240.1|10
1694427900000|2023-09-11 10:25:00|2247.1|2241.1|2246.1|2240.1|2247.1|2241.1|2246.1|2240.1|8
1694428200000|2023-09-11 10:30:00|2246.4|2240.4|2246.9|2240.9|2246.9|2240.9|2245.9|2239.9|12
1694428500000|2023-09-11 10:35:00|2247.1|2241.1|2246.1|2240.1|2247.1|2241.1|2246.1|2240.1|6
1694428800000|2023-09-11 10:40:00|2246.4|2240.4|2247.1|2241.1|2247.4|2241.4|2246.1|2240.1|15
1694429100000|2023-09-11 10:45:00|2247.4|2241.4|2249.1|2243.1|2250.1|2244.1|2247.4|2241.4|13
1694429400000|2023-09-11 10:50:00|2248.9|2242.9|2248.9|2242.9|2249.6|2243.6|2247.6|2241.6|15
1694429700000|2023-09-11 10:55:00|2248.4|2242.4|2247.9|2241.9|2248.4|2242.4|2247.4|2241.4|17
1694430000000|2023-09-11 11:00:00|2247.6|2241.6|2246.9|2240.9|2247.6|2241.6|2246.4|2240.4|18
1694430300000|2023-09-11 11:05:00|2247.1|2241.1|2248.1|2242.1|2248.9|2242.9|2247.1|2241.1|20
1694430600000|2023-09-11 11:10:00|2247.9|2241.9|2246.9|2240.9|2247.9|2241.9|2246.9|2240.9|10
1694430900000|2023-09-11 11:15:00|2246.6|2240.6|2247.4|2241.4|2247.4|2241.4|2246.6|2240.6|16
1694431200000|2023-09-11 11:20:00|2247.6|2241.6|2247.9|2241.9|2249.6|2243.6|2247.6|2241.6|16
1694431500000|2023-09-11 11:25:00|2248.1|2242.1|2248.1|2242.1|2248.1|2242.1|2247.4|2241.4|7
1694431800000|2023-09-11 11:30:00|2248.4|2242.4|2248.9|2242.9|2249.1|2243.1|2248.4|2242.4|11
1694432100000|2023-09-11 11:35:00|2249.4|2243.4|2250.1|2244.1|2250.4|2244.4|2249.4|2243.4|7
1694432400000|2023-09-11 11:40:00|2250.6|2244.6|2249.6|2243.6|2251.6|2245.6|2249.4|2243.4|16
1694432700000|2023-09-11 11:45:00|2249.9|2243.9|2249.9|2243.9|2250.1|2244.1|2249.4|2243.4|13
1694433000000|2023-09-11 11:50:00|2249.6|2243.6|2249.1|2243.1|2250.4|2244.4|2247.9|2241.9|23
1694433300000|2023-09-11 11:55:00|2248.9|2242.9|2250.4|2244.4|2251.1|2245.1|2248.1|2242.1|25
1694433600000|2023-09-11 12:00:00|2250.1|2244.1|2250.5|2244.5|2250.6|2244.6|2248.4|2242.4|36
1694433900000|2023-09-11 12:05:00|2250.6|2244.6|2253.1|2247.1|2255.1|2249.1|2250.4|2244.4|46
1694434200000|2023-09-11 12:10:00|2253.4|2247.4|2251.6|2245.6|2254.4|2248.4|2250.9|2244.9|37
1694434500000|2023-09-11 12:15:00|2251.4|2245.4|2251.6|2245.6|2251.6|2245.6|2250.9|2244.9|19
1694434800000|2023-09-11 12:20:00|2251.4|2245.4|2251.9|2245.9|2252.6|2246.6|2250.1|2244.1|29
1694435100000|2023-09-11 12:25:00|2252.1|2246.1|2251.6|2245.6|2252.4|2246.4|2250.9|2244.9|14
1694435400000|2023-09-11 12:30:00|2251.4|2245.4|2252.1|2246.1|2252.4|2246.4|2251.1|2245.1|8
1694435700000|2023-09-11 12:35:00|2251.9|2245.9|2252.1|2246.1|2253.1|2247.1|2251.9|2245.9|10
1694436000000|2023-09-11 12:40:00|2251.9|2245.9|2252.1|2246.1|2252.4|2246.4|2251.1|2245.1|19
1694436300000|2023-09-11 12:45:00|2251.9|2245.9|2252.4|2246.4|2252.4|2246.4|2251.6|2245.6|8
1694436600000|2023-09-11 12:50:00|2252.1|2246.1|2252.4|2246.4|2252.4|2246.4|2251.4|2245.4|16
1694436900000|2023-09-11 12:55:00|2252.1|2246.1|2250.9|2244.9|2252.4|2246.4|2250.9|2244.9|10
1694437200000|2023-09-11 13:00:00|2250.6|2244.6|2248.9|2242.9|2252.5|2246.5|2247.4|2241.4|164
1694437500000|2023-09-11 13:05:00|2249.1|2243.1|2243|2237|2249.4|2243.4|2242.3|2236.3|124
1694437800000|2023-09-11 13:10:00|2242.8|2236.8|2243.6|2237.6|2245.3|2239.3|2242.4|2236.4|58
1694438100000|2023-09-11 13:15:00|2243.9|2237.9|2246.9|2240.9|2247.9|2241.9|2243.9|2237.9|60
1694438400000|2023-09-11 13:20:00|2247.1|2241.1|2246.4|2240.4|2248.1|2242.1|2246.1|2240.1|51
1694438700000|2023-09-11 13:25:00|2246.6|2240.6|2247.1|2241.1|2247.6|2241.6|2245.1|2239.1|37
1694439000000|2023-09-11 13:30:00|2247.4|2241.4|2249.4|2243.4|2250.1|2244.1|2246.6|2240.6|66
1694439300000|2023-09-11 13:35:00|2249.1|2243.1|2251.6|2245.6|2253.1|2247.1|2248.4|2242.4|73
1694439600000|2023-09-11 13:40:00|2251.4|2245.4|2249.9|2243.9|2252.6|2246.6|2248.4|2242.4|69
1694439900000|2023-09-11 13:45:00|2250.1|2244.1|2248.4|2242.4|2250.6|2244.6|2246.1|2240.1|74
1694440200000|2023-09-11 13:50:00|2248.1|2242.1|2248.1|2242.1|2249.6|2243.6|2247.1|2241.1|47
1694440500000|2023-09-11 13:55:00|2247.9|2241.9|2246.4|2240.4|2248.4|2242.4|2245.9|2239.9|29
1694440800000|2023-09-11 14:00:00|2246.6|2240.6|2243.9|2237.9|2246.9|2240.9|2243.9|2237.9|48
1694441100000|2023-09-11 14:05:00|2243.6|2237.6|2244.6|2238.6|2246.1|2240.1|2241.9|2235.9|51
1694441400000|2023-09-11 14:10:00|2244.4|2238.4|2244.6|2238.6|2244.9|2238.9|2242.9|2236.9|42
1694441700000|2023-09-11 14:15:00|2244.4|2238.4|2243.4|2237.4|2244.9|2238.9|2242.9|2236.9|30
1694442000000|2023-09-11 14:20:00|2243.6|2237.6|2243.9|2237.9|2245.4|2239.4|2243.4|2237.4|31
1694442300000|2023-09-11 14:25:00|2244.1|2238.1|2244.1|2238.1|2246.4|2240.4|2243.6|2237.6|33
1694442600000|2023-09-11 14:30:00|2243.9|2237.9|2243.9|2237.9|2245.6|2239.6|2242.6|2236.6|33
1694442900000|2023-09-11 14:35:00|2243.6|2237.6|2245.6|2239.6|2246.1|2240.1|2242.6|2236.6|36
1694443200000|2023-09-11 14:40:00|2245.9|2239.9|2245.1|2239.1|2245.9|2239.9|2241.4|2235.4|39
1694443500000|2023-09-11 14:45:00|2244.9|2238.9|2249.6|2243.6|2249.8|2243.8|2244.9|2238.9|37
1694443800000|2023-09-11 14:50:00|2250.4|2244.4|2252.1|2246.1|2252.1|2246.1|2248.4|2242.4|37
1694444100000|2023-09-11 14:55:00|2251.9|2245.9|2251.9|2245.9|2252.1|2246.1|2250.9|2244.9|31
1694444400000|2023-09-11 15:00:00|2251.6|2245.6|2250.6|2244.6|2252.4|2246.4|2250.6|2244.6|30
1694444700000|2023-09-11 15:05:00|2252.1|2246.1|2252.1|2246.1|2254.4|2248.4|2251.6|2245.6|36
1694445000000|2023-09-11 15:10:00|2251.9|2245.9|2251.9|2245.9|2252.4|2246.4|2249.9|2243.9|41
1694445300000|2023-09-11 15:15:00|2252.1|2246.1|2251.4|2245.4|2252.6|2246.6|2250.4|2244.4|86
1694445600000|2023-09-11 15:20:00|2251.1|2245.1|2251.1|2245.1|2251.4|2245.4|2250.4|2244.4|22
1694445900000|2023-09-11 15:25:00|2250.9|2244.9|2250.1|2244.1|2250.9|2244.9|2250.1|2244.1|10
1694446200000|2023-09-11 15:30:00|2249.9|2243.9|2248.4|2242.4|2250.4|2244.4|2248.1|2242.1|21
1694446500000|2023-09-11 15:35:00|2248.1|2242.1|2248.9|2242.9|2249.1|2243.1|2247.4|2241.4|34
1694446800000|2023-09-11 15:40:00|2249.1|2243.1|2246.6|2240.6|2249.4|2243.4|2246.6|2240.6|13
1694447100000|2023-09-11 15:45:00|2247.1|2241.1|2249.4|2243.4|2250.1|2244.1|2247.1|2241.1|13
1694447400000|2023-09-11 15:50:00|2249.1|2243.1|2247.4|2241.4|2249.4|2243.4|2247.1|2241.1|16
1694447700000|2023-09-11 15:55:00|2247.6|2241.6|2247.6|2241.6|2247.9|2241.9|2247.1|2241.1|9
1694448000000|2023-09-11 16:00:00|2248.1|2242.1|2247.9|2241.9|2248.4|2242.4|2247.4|2241.4|6
1694448300000|2023-09-11 16:05:00|2248.9|2242.9|2248.9|2242.9|2249.4|2243.4|2248.9|2242.9|3
1694448900000|2023-09-11 16:15:00|2249.1|2243.1|2248.9|2242.9|2249.1|2243.1|2248.9|2242.9|2
1694449200000|2023-09-11 16:20:00|2249.1|2243.1|2249.1|2243.1|2249.1|2243.1|2249.1|2243.1|1
1694449500000|2023-09-11 16:25:00|2249.4|2243.4|2249.6|2243.6|2249.6|2243.6|2249.4|2243.4|2
1694449800000|2023-09-11 16:30:00|2249.4|2243.4|2249.4|2243.4|2249.6|2243.6|2249.1|2243.1|4
1694450100000|2023-09-11 16:35:00|2249.1|2243.1|2249.4|2243.4|2249.4|2243.4|2248.9|2242.9|4
1694450400000|2023-09-11 16:40:00|2249.1|2243.1|2248.6|2242.6|2249.4|2243.4|2248.6|2242.6|6
1694450700000|2023-09-11 16:45:00|2248.9|2242.9|2249.4|2243.4|2249.4|2243.4|2248.9|2242.9|3
1694451000000|2023-09-11 16:50:00|2248.6|2242.6|2249.4|2243.4|2249.4|2243.4|2248.6|2242.6|3
1694451300000|2023-09-11 16:55:00|2249.3|2243.3|2249.9|2243.9|2251.9|2245.9|2249.1|2243.1|42
1694451600000|2023-09-11 17:00:00|2249.8|2243.8|2250.3|2244.3|2250.3|2244.3|2249.8|2243.8|3
1694451900000|2023-09-11 17:05:00|2250.4|2244.4|2252.4|2246.4|2253|2247|2250.4|2244.4|11
1694452500000|2023-09-11 17:15:00|2252.1|2246.1|2251.3|2245.3|2252.1|2246.1|2249.8|2243.8|18
1694452800000|2023-09-11 17:20:00|2251.1|2245.1|2251.1|2245.1|2251.1|2245.1|2251.1|2245.1|1
1694453100000|2023-09-11 17:25:00|2251.3|2245.3|2251.5|2245.5|2251.5|2245.5|2251.3|2245.3|2
1694453400000|2023-09-11 17:30:00|2251.4|2245.4|2251.3|2245.3|2251.4|2245.4|2251.3|2245.3|2
1694453700000|2023-09-11 17:35:00|2251.1|2245.1|2250.4|2244.4|2251.1|2245.1|2250.1|2244.1|5
1694454000000|2023-09-11 17:40:00|2250.5|2244.5|2251|2245|2251.4|2245.4|2250.5|2244.5|12
1694454300000|2023-09-11 17:45:00|2251.3|2245.3|2251.3|2245.3|2251.5|2245.5|2251.1|2245.1|5
1694454600000|2023-09-11 17:50:00|2250.9|2244.9|2251.9|2245.9|2252.4|2246.4|2250.6|2244.6|8
1694454900000|2023-09-11 17:55:00|2252.3|2246.3|2257.8|2239|2258.5|2246.3|2251.1|2238.5|13
1694476800000|2023-09-12 00:00:00|2250.9|2244.9|2251|2245|2251|2245|2250.9|2244.9|2
1694477100000|2023-09-12 00:05:00|2251.3|2245.3|2250.6|2244.6|2251.3|2245.3|2250.6|2244.6|4
1694477400000|2023-09-12 00:10:00|2250.3|2244.3|2249.3|2243.3|2250.3|2244.3|2249.1|2243.1|5
1694477700000|2023-09-12 00:15:00|2248|2242|2247.4|2241.4|2248|2242|2247.4|2241.4|2
1694478000000|2023-09-12 00:20:00|2247.5|2241.5|2247.5|2241.5|2247.5|2241.5|2247.5|2241.5|1
1694478300000|2023-09-12 00:25:00|2247.8|2241.8|2249|2243|2249|2243|2247.8|2241.8|3
1694478600000|2023-09-12 00:30:00|2249.1|2243.1|2248.5|2242.5|2249.1|2243.1|2248.5|2242.5|4
1694478900000|2023-09-12 00:35:00|2248.8|2242.8|2249|2243|2249|2243|2248.3|2242.3|5
1694479800000|2023-09-12 00:50:00|2249.5|2243.5|2250|2244|2250.3|2244.3|2249.5|2243.5|5
1694480400000|2023-09-12 01:00:00|2249.8|2243.8|2243.6|2237.6|2249.8|2243.8|2243.4|2237.4|66
1694480700000|2023-09-12 01:05:00|2243.8|2237.8|2244.4|2238.4|2244.8|2238.8|2241.4|2235.4|36
1694481000000|2023-09-12 01:10:00|2244.3|2238.3|2244|2238|2245.5|2239.5|2244|2238|10
1694481300000|2023-09-12 01:15:00|2244.3|2238.3|2242|2236|2244.3|2238.3|2242|2236|11
1694481600000|2023-09-12 01:20:00|2242.3|2236.3|2241.3|2235.3|2244.1|2238.1|2241.3|2235.3|15
1694481900000|2023-09-12 01:25:00|2241.5|2235.5|2240.5|2234.5|2242|2236|2240.5|2234.5|8
1694482200000|2023-09-12 01:30:00|2240.8|2234.8|2236.9|2230.9|2240.8|2234.8|2236.9|2230.9|11
1694482500000|2023-09-12 01:35:00|2236.8|2230.8|2236.3|2230.3|2237|2231|2236.3|2230.3|5
1694482800000|2023-09-12 01:40:00|2236|2230|2235|2229|2236.5|2230.5|2235|2229|16
1694483100000|2023-09-12 01:45:00|2234.8|2228.8|2233.8|2227.8|2235.3|2229.3|2233.3|2227.3|36
1694483400000|2023-09-12 01:50:00|2234|2228|2234.3|2228.3|2234.3|2228.3|2233.8|2227.8|10
1694483700000|2023-09-12 01:55:00|2234.5|2228.5|2234.5|2228.5|2235.5|2229.5|2233.5|2227.5|40
1694484000000|2023-09-12 02:00:00|2234.3|2228.3|2234|2228|2234.5|2228.5|2232.8|2226.8|97
1694484300000|2023-09-12 02:05:00|2234.3|2228.3|2238.5|2232.5|2238.8|2232.8|2234.3|2228.3|20
1694484600000|2023-09-12 02:10:00|2238.3|2232.3|2238.3|2232.3|2240.5|2234.5|2238.3|2232.3|21
1694484900000|2023-09-12 02:15:00|2238.5|2232.5|2239.3|2233.3|2239.3|2233.3|2238.5|2232.5|5
1694485200000|2023-09-12 02:20:00|2239.5|2233.5|2239.3|2233.3|2239.5|2233.5|2238.5|2232.5|6
1694485500000|2023-09-12 02:25:00|2239.5|2233.5|2239.5|2233.5|2239.5|2233.5|2239.5|2233.5|1
1694485800000|2023-09-12 02:30:00|2239.3|2233.3|2239.3|2233.3|2240.8|2234.8|2238.5|2232.5|13
1694486100000|2023-09-12 02:35:00|2239.5|2233.5|2240.5|2234.5|2240.5|2234.5|2239.5|2233.5|6
1694486400000|2023-09-12 02:40:00|2240.3|2234.3|2241.3|2235.3|2241.3|2235.3|2240.3|2234.3|5
1694486700000|2023-09-12 02:45:00|2242|2236|2242|2236|2242|2236|2241.5|2235.5|10
1694487000000|2023-09-12 02:50:00|2241.8|2235.8|2241.3|2235.3|2241.8|2235.8|2240.5|2234.5|12
1694487300000|2023-09-12 02:55:00|2241.8|2235.8|2241.3|2235.3|2241.8|2235.8|2241|2235|5
1694487600000|2023-09-12 03:00:00|2241|2235|2242|2236|2242|2236|2240.5|2234.5|7
1694487900000|2023-09-12 03:05:00|2241.8|2235.8|2242.3|2236.3|2242.3|2236.3|2241.3|2235.3|7
1694488200000|2023-09-12 03:10:00|2242|2236|2240.3|2234.3|2242|2236|2240|2234|9
1694488500000|2023-09-12 03:15:00|2239.5|2233.5|2239|2233|2239.5|2233.5|2239|2233|3
1694488800000|2023-09-12 03:20:00|2239.3|2233.3|2240.8|2234.8|2241|2235|2238.8|2232.8|28
1694489100000|2023-09-12 03:25:00|2240.5|2234.5|2240.8|2234.8|2240.8|2234.8|2240.5|2234.5|2
1694489400000|2023-09-12 03:30:00|2240.5|2234.5|2240.5|2234.5|2240.5|2234.5|2240.5|2234.5|1
1694489700000|2023-09-12 03:35:00|2241.3|2235.3|2240.5|2234.5|2241.3|2235.3|2240.5|2234.5|4
1694490000000|2023-09-12 03:40:00|2240.8|2234.8|2240.8|2234.8|2240.8|2234.8|2240.8|2234.8|1
1694490300000|2023-09-12 03:45:00|2240.5|2234.5|2240.5|2234.5|2240.5|2234.5|2240.5|2234.5|1
1694490600000|2023-09-12 03:50:00|2240.3|2234.3|2240.8|2234.8|2240.8|2234.8|2240.3|2234.3|3
1694490900000|2023-09-12 03:55:00|2241.3|2235.3|2241.5|2235.5|2241.5|2235.5|2241.3|2235.3|2
1694491200000|2023-09-12 04:00:00|2241.3|2235.3|2241.5|2235.5|2241.5|2235.5|2241.3|2235.3|2
1694491500000|2023-09-12 04:05:00|2241.3|2235.3|2241|2235|2241.3|2235.3|2241|2235|2
1694491800000|2023-09-12 04:10:00|2241.3|2235.3|2241.3|2235.3|2241.3|2235.3|2241.3|2235.3|1
1694492100000|2023-09-12 04:15:00|2241|2235|2241|2235|2241|2235|2241|2235|1
1694492700000|2023-09-12 04:25:00|2241.3|2235.3|2241.3|2235.3|2241.3|2235.3|2241.3|2235.3|1
1694493000000|2023-09-12 04:30:00|2241|2235|2241.5|2235.5|2241.5|2235.5|2241|2235|3
1694493600000|2023-09-12 04:40:00|2241.3|2235.3|2240.8|2234.8|2241.3|2235.3|2240.8|2234.8|2
1694493900000|2023-09-12 04:45:00|2241|2235|2241|2235|2241|2235|2241|2235|1
1694494200000|2023-09-12 04:50:00|2240.8|2234.8|2240.8|2234.8|2240.8|2234.8|2240.8|2234.8|1
1694494500000|2023-09-12 04:55:00|2241.3|2235.3|2241|2235|2241.3|2235.3|2241|2235|2
1694494800000|2023-09-12 05:00:00|2240.8|2234.8|2241.3|2235.3|2241.5|2235.5|2240.8|2234.8|5
1694495100000|2023-09-12 05:05:00|2241.5|2235.5|2242|2236|2242|2236|2241.5|2235.5|3
1694496600000|2023-09-12 05:30:00|2241.8|2235.8|2237.8|2231.8|2241.8|2235.8|2237.3|2231.3|20
1694496900000|2023-09-12 05:35:00|2237.5|2231.5|2238|2232|2238|2232|2237.3|2231.3|15
1694497200000|2023-09-12 05:40:00|2238.8|2232.8|2241.3|2235.3|2242.3|2236.3|2238.8|2232.8|24
1694497500000|2023-09-12 05:45:00|2241|2235|2241.3|2235.3|2241.8|2235.8|2240.8|2234.8|16
1694497800000|2023-09-12 05:50:00|2241.8|2235.8|2241.5|2235.5|2242|2236|2240.8|2234.8|14
1694498100000|2023-09-12 05:55:00|2241.3|2235.3|2241.3|2235.3|2241.3|2235.3|2241.3|2235.3|1
1694498400000|2023-09-12 06:00:00|2241.8|2235.8|2243.9|2237.9|2244.3|2238.3|2241.3|2235.3|17
1694498700000|2023-09-12 06:05:00|2243.6|2237.6|2242.3|2236.3|2243.9|2237.9|2241.8|2235.8|57
1694499000000|2023-09-12 06:10:00|2242.5|2236.5|2243.8|2237.8|2244|2238|2242|2236|26
1694499300000|2023-09-12 06:15:00|2244|2238|2246.5|2240.5|2247|2241|2244|2238|75
1694499600000|2023-09-12 06:20:00|2246.8|2240.8|2244.8|2238.8|2248.5|2242.5|2244.8|2238.8|28
1694499900000|2023-09-12 06:25:00|2244.5|2238.5|2242.8|2236.8|2244.5|2238.5|2242.5|2236.5|12
1694500200000|2023-09-12 06:30:00|2242.5|2236.5|2239.3|2233.3|2242.5|2236.5|2238.5|2232.5|32
1694500500000|2023-09-12 06:35:00|2240.3|2234.3|2239.3|2233.3|2241|2235|2239|2233|26
1694500800000|2023-09-12 06:40:00|2239|2233|2239|2233|2239.3|2233.3|2238|2232|13
1694501100000|2023-09-12 06:45:00|2239.5|2233.5|2239.3|2233.3|2240|2234|2239|2233|13
1694501400000|2023-09-12 06:50:00|2239|2233|2237.3|2231.3|2239|2233|2237|2231|15
1694501700000|2023-09-12 06:55:00|2237|2231|2233.5|2227.5|2237|2231|2229.5|2223.5|104
1694502000000|2023-09-12 07:00:00|2233.3|2227.3|2238.1|2232.1|2238.6|2232.6|2233.3|2227.3|47
1694502300000|2023-09-12 07:05:00|2238.4|2232.4|2236|2230|2240.4|2234.4|2234.6|2228.6|38
1694502600000|2023-09-12 07:10:00|2235.9|2229.9|2237.9|2231.9|2237.9|2231.9|2235.1|2229.1|23
1694502900000|2023-09-12 07:15:00|2238.9|2232.9|2239.9|2233.9|2240.6|2234.6|2237.9|2231.9|35
1694503200000|2023-09-12 07:20:00|2239.6|2233.6|2239.9|2233.9|2241.6|2235.6|2238.6|2232.6|19
1694503500000|2023-09-12 07:25:00|2239.6|2233.6|2237.1|2231.1|2239.6|2233.6|2236.6|2230.6|18
1694503800000|2023-09-12 07:30:00|2236.9|2230.9|2240.4|2234.4|2241.1|2235.1|2236.9|2230.9|25
1694504100000|2023-09-12 07:35:00|2238.4|2232.4|2236.1|2230.1|2238.4|2232.4|2234.9|2228.9|38
1694504400000|2023-09-12 07:40:00|2236.4|2230.4|2236.1|2230.1|2239.1|2233.1|2235.9|2229.9|20
1694504700000|2023-09-12 07:45:00|2236.4|2230.4|2236.9|2230.9|2237.9|2231.9|2235.9|2229.9|25
1694505000000|2023-09-12 07:50:00|2237.1|2231.1|2235.4|2229.4|2237.4|2231.4|2235.4|2229.4|14
1694505300000|2023-09-12 07:55:00|2235.6|2229.6|2236.6|2230.6|2236.9|2230.9|2235.6|2229.6|15
1694505600000|2023-09-12 08:00:00|2236.4|2230.4|2238.1|2232.1|2239.4|2233.4|2233.6|2227.6|41
1694505900000|2023-09-12 08:05:00|2237.9|2231.9|2239.9|2233.9|2240.9|2234.9|2235.9|2229.9|35
1694506200000|2023-09-12 08:10:00|2239.6|2233.6|2234.6|2228.6|2240.4|2234.4|2234|2228|37
1694506500000|2023-09-12 08:15:00|2234.8|2228.8|2235.6|2229.6|2235.6|2229.6|2234.1|2228.1|22
1694506800000|2023-09-12 08:20:00|2235.4|2229.4|2235.6|2229.6|2235.6|2229.6|2235.1|2229.1|6
1694507100000|2023-09-12 08:25:00|2235.9|2229.9|2237.6|2231.6|2237.9|2231.9|2235.9|2229.9|17
1694507400000|2023-09-12 08:30:00|2237.4|2231.4|2237.1|2231.1|2237.4|2231.4|2235.1|2229.1|13
1694507700000|2023-09-12 08:35:00|2237.4|2231.4|2240.1|2234.1|2241.6|2235.6|2237.4|2231.4|32
1694508000000|2023-09-12 08:40:00|2240.4|2234.4|2241.6|2235.6|2243.4|2237.4|2239.6|2233.6|27
1694508300000|2023-09-12 08:45:00|2241.4|2235.4|2241.4|2235.4|2242.4|2236.4|2240.1|2234.1|26
1694508600000|2023-09-12 08:50:00|2241.6|2235.6|2238.4|2232.4|2241.6|2235.6|2236.9|2230.9|46
1694508900000|2023-09-12 08:55:00|2238.1|2232.1|2237.6|2231.6|2239.1|2233.1|2237.1|2231.1|21
1694509200000|2023-09-12 09:00:00|2237.4|2231.4|2238.1|2232.1|2239.1|2233.1|2237.1|2231.1|20
1694509500000|2023-09-12 09:05:00|2238.4|2232.4|2237.9|2231.9|2239.1|2233.1|2237.6|2231.6|15
1694509800000|2023-09-12 09:10:00|2238.1|2232.1|2237.6|2231.6|2238.1|2232.1|2237.1|2231.1|9
1694510100000|2023-09-12 09:15:00|2237.4|2231.4|2238.6|2232.6|2238.6|2232.6|2236.4|2230.4|16
1694510400000|2023-09-12 09:20:00|2238.9|2232.9|2239.4|2233.4|2240.9|2234.9|2238.9|2232.9|17
1694510700000|2023-09-12 09:25:00|2239.1|2233.1|2235.9|2229.9|2239.1|2233.1|2235.9|2229.9|23
1694511000000|2023-09-12 09:30:00|2236.9|2230.9|2236.9|2230.9|2237.6|2231.6|2236.1|2230.1|8
1694511300000|2023-09-12 09:35:00|2237.1|2231.1|2237.6|2231.6|2238.1|2232.1|2237.1|2231.1|6
1694511600000|2023-09-12 09:40:00|2237.9|2231.9|2239.1|2233.1|2240.6|2234.6|2237.9|2231.9|13
1694511900000|2023-09-12 09:45:00|2239.4|2233.4|2237.4|2231.4|2240.1|2234.1|2237.4|2231.4|18
1694512200000|2023-09-12 09:50:00|2237.1|2231.1|2236.6|2230.6|2237.1|2231.1|2236.6|2230.6|10
1694512500000|2023-09-12 09:55:00|2236.9|2230.9|2238.1|2232.1|2238.1|2232.1|2236.9|2230.9|4
1694512800000|2023-09-12 10:00:00|2238.4|2232.4|2238.9|2232.9|2239.9|2233.9|2237|2231|18
1694513100000|2023-09-12 10:05:00|2239.1|2233.1|2239.9|2233.9|2241.6|2235.6|2239.1|2233.1|17
1694513400000|2023-09-12 10:10:00|2240.6|2234.6|2240.4|2234.4|2241.9|2235.9|2240.4|2234.4|11
1694513700000|2023-09-12 10:15:00|2241.1|2235.1|2240.9|2234.9|2241.9|2235.9|2240.4|2234.4|15
1694514000000|2023-09-12 10:20:00|2240.6|2234.6|2239.4|2233.4|2240.6|2234.6|2239.1|2233.1|10
1694514300000|2023-09-12 10:25:00|2239.1|2233.1|2239.6|2233.6|2239.6|2233.6|2239.1|2233.1|6
1694514600000|2023-09-12 10:30:00|2239.4|2233.4|2240.4|2234.4|2240.4|2234.4|2238.9|2232.9|18
1694514900000|2023-09-12 10:35:00|2240.6|2234.6|2240.9|2234.9|2241.1|2235.1|2240.1|2234.1|11
1694515200000|2023-09-12 10:40:00|2241.1|2235.1|2240.1|2234.1|2241.1|2235.1|2240.1|2234.1|10
1694515500000|2023-09-12 10:45:00|2240.4|2234.4|2242.4|2236.4|2242.4|2236.4|2240.4|2234.4|9
1694515800000|2023-09-12 10:50:00|2242.6|2236.6|2243.4|2237.4|2244.6|2238.6|2242.6|2236.6|16
1694516100000|2023-09-12 10:55:00|2243.6|2237.6|2247.3|2241.3|2247.3|2241.3|2243.4|2237.4|34
1694516400000|2023-09-12 11:00:00|2247|2241|2245.9|2239.9|2247|2241|2245.1|2239.1|17
1694516700000|2023-09-12 11:05:00|2246.1|2240.1|2245.4|2239.4|2247.6|2241.6|2245.4|2239.4|26
1694517000000|2023-09-12 11:10:00|2245.1|2239.1|2244.6|2238.6|2245.1|2239.1|2243.1|2237.1|15
1694517300000|2023-09-12 11:15:00|2244.4|2238.4|2244.9|2238.9|2245.9|2239.9|2244.4|2238.4|14
1694517600000|2023-09-12 11:20:00|2245.1|2239.1|2244.4|2238.4|2245.4|2239.4|2244.1|2238.1|9
1694517900000|2023-09-12 11:25:00|2244.6|2238.6|2242.6|2236.6|2245.1|2239.1|2242.6|2236.6|12
1694518200000|2023-09-12 11:30:00|2242.4|2236.4|2240.8|2234.8|2242.9|2236.9|2238.1|2232.1|33
1694518500000|2023-09-12 11:35:00|2240.5|2234.5|2237.1|2231.1|2240.6|2234.6|2236.1|2230.1|20
1694518800000|2023-09-12 11:40:00|2236.9|2230.9|2237.9|2231.9|2238.1|2232.1|2236.6|2230.6|11
1694519100000|2023-09-12 11:45:00|2237.1|2231.1|2236.4|2230.4|2237.6|2231.6|2236.1|2230.1|27
1694519400000|2023-09-12 11:50:00|2236.6|2230.6|2238.4|2232.4|2238.6|2232.6|2235.8|2229.8|26
1694519700000|2023-09-12 11:55:00|2238.6|2232.6|2239.6|2233.6|2239.6|2233.6|2237.4|2231.4|25
1694520000000|2023-09-12 12:00:00|2239.4|2233.4|2239.1|2233.1|2239.6|2233.6|2238.1|2232.1|21
1694520300000|2023-09-12 12:05:00|2238.9|2232.9|2239.1|2233.1|2239.6|2233.6|2238.9|2232.9|15
1694520600000|2023-09-12 12:10:00|2239.4|2233.4|2240.9|2234.9|2240.9|2234.9|2239.1|2233.1|15
1694520900000|2023-09-12 12:15:00|2241.1|2235.1|2236.4|2230.4|2243.1|2237.1|2236.1|2230.1|40
1694521200000|2023-09-12 12:20:00|2236.6|2230.6|2237.9|2231.9|2237.9|2231.9|2236.1|2230.1|15
1694521500000|2023-09-12 12:25:00|2237.6|2231.6|2238.6|2232.6|2238.6|2232.6|2237.4|2231.4|5
1694521800000|2023-09-12 12:30:00|2238.4|2232.4|2238.4|2232.4|2239.4|2233.4|2236.1|2230.1|24
1694522100000|2023-09-12 12:35:00|2238.1|2232.1|2238.4|2232.4|2239.4|2233.4|2237.4|2231.4|24
1694522400000|2023-09-12 12:40:00|2238.6|2232.6|2238.9|2232.9|2238.9|2232.9|2237.9|2231.9|10
1694522700000|2023-09-12 12:45:00|2238.6|2232.6|2238.9|2232.9|2238.9|2232.9|2238.4|2232.4|6
1694523000000|2023-09-12 12:50:00|2238.6|2232.6|2237.1|2231.1|2239.4|2233.4|2236.1|2230.1|31
1694523300000|2023-09-12 12:55:00|2236.9|2230.9|2233.4|2227.4|2236.9|2230.9|2233.4|2227.4|27
1694523600000|2023-09-12 13:00:00|2233.1|2227.1|2228.8|2222.8|2233.4|2227.4|2219.1|2213.1|255
1694523900000|2023-09-12 13:05:00|2228.5|2222.5|2228.6|2222.6|2231.6|2225.6|2227.5|2221.5|129
1694524200000|2023-09-12 13:10:00|2228.5|2222.5|2225.6|2219.6|2229.3|2223.3|2223.1|2217.1|128
1694524500000|2023-09-12 13:15:00|2225.4|2219.4|2225.4|2219.4|2226.6|2220.6|2223.9|2217.9|67
1694524800000|2023-09-12 13:20:00|2225.6|2219.6|2226.6|2220.6|2228.9|2222.9|2225.1|2219.1|104
1694525100000|2023-09-12 13:25:00|2226.9|2220.9|2224.6|2218.6|2227.1|2221.1|2221.9|2215.9|76
1694525400000|2023-09-12 13:30:00|2224.4|2218.4|2225.4|2219.4|2226.4|2220.4|2223.9|2217.9|59
1694525700000|2023-09-12 13:35:00|2225.1|2219.1|2224.1|2218.1|2226.1|2220.1|2222.9|2216.9|69
1694526000000|2023-09-12 13:40:00|2224.4|2218.4|2222.4|2216.4|2224.9|2218.9|2221.9|2215.9|70
1694526300000|2023-09-12 13:45:00|2222.6|2216.6|2217.8|2211.8|2222.6|2216.6|2217.5|2211.5|77
1694526600000|2023-09-12 13:50:00|2218|2212|2218.6|2212.6|2219.4|2213.4|2216.4|2210.4|100
1694526900000|2023-09-12 13:55:00|2218.9|2212.9|2215.9|2209.9|2219.6|2213.6|2215.1|2209.1|58
1694527200000|2023-09-12 14:00:00|2215.6|2209.6|2211.1|2205.1|2215.6|2209.6|2211.1|2205.1|58
1694527500000|2023-09-12 14:05:00|2210.9|2204.9|2213.9|2207.9|2213.9|2207.9|2210.9|2204.9|91
1694527800000|2023-09-12 14:10:00|2213.6|2207.6|2214.6|2208.6|2215.6|2209.6|2212.9|2206.9|57
1694528100000|2023-09-12 14:15:00|2214.4|2208.4|2213.4|2207.4|2216.1|2210.1|2213.1|2207.1|38
1694528400000|2023-09-12 14:20:00|2213.1|2207.1|2212.4|2206.4|2213.1|2207.1|2211.1|2205.1|54
1694528700000|2023-09-12 14:25:00|2212.1|2206.1|2214.1|2208.1|2214.6|2208.6|2210.1|2204.1|55
1694529000000|2023-09-12 14:30:00|2214.4|2208.4|2211.9|2205.9|2214.4|2208.4|2210.9|2204.9|58
1694529300000|2023-09-12 14:35:00|2212.1|2206.1|2213.1|2207.1|2213.9|2207.9|2210.1|2204.1|81
1694529600000|2023-09-12 14:40:00|2213.4|2207.4|2214.1|2208.1|2214.1|2208.1|2211.4|2205.4|90
1694529900000|2023-09-12 14:45:00|2214.4|2208.4|2215.4|2209.4|2217.9|2211.9|2214.1|2208.1|54
1694530200000|2023-09-12 14:50:00|2215.1|2209.1|2211.6|2205.6|2216.1|2210.1|2211.6|2205.6|72
1694530500000|2023-09-12 14:55:00|2211.4|2205.4|2212.4|2206.4|2212.4|2206.4|2210.1|2204.1|57
1694530800000|2023-09-12 15:00:00|2213.1|2207.1|2222.1|2216.1|2224.4|2218.4|2213.1|2207.1|79
1694531100000|2023-09-12 15:05:00|2221.4|2215.4|2221.9|2215.9|2221.9|2215.9|2217.6|2211.6|49
1694531400000|2023-09-12 15:10:00|2221.6|2215.6|2221.4|2215.4|2222.4|2216.4|2221.1|2215.1|15
1694531700000|2023-09-12 15:15:00|2221.6|2215.6|2223.6|2217.6|2224.1|2218.1|2219.9|2213.9|69
1694532000000|2023-09-12 15:20:00|2224.1|2218.1|2222.9|2216.9|2224.4|2218.4|2222.9|2216.9|16
1694532300000|2023-09-12 15:25:00|2222.6|2216.6|2223.4|2217.4|2223.4|2217.4|2222.4|2216.4|6
1694532600000|2023-09-12 15:30:00|2223.9|2217.9|2223.1|2217.1|2223.9|2217.9|2222.4|2216.4|29
1694532900000|2023-09-12 15:35:00|2222.4|2216.4|2220.9|2214.9|2223.6|2217.6|2220.6|2214.6|11
1694533200000|2023-09-12 15:40:00|2220.6|2214.6|2219.6|2213.6|2220.6|2214.6|2219.4|2213.4|15
1694533500000|2023-09-12 15:45:00|2219.9|2213.9|2219.4|2213.4|2219.9|2213.9|2218.4|2212.4|19
1694533800000|2023-09-12 15:50:00|2219.6|2213.6|2219.1|2213.1|2220.9|2214.9|2219.1|2213.1|14
1694534100000|2023-09-12 15:55:00|2219.4|2213.4|2220.4|2214.4|2220.4|2214.4|2219.1|2213.1|11
1694534400000|2023-09-12 16:00:00|2220.1|2214.1|2219.4|2213.4|2220.1|2214.1|2219.1|2213.1|6
1694534700000|2023-09-12 16:05:00|2219.9|2213.9|2218.9|2212.9|2219.9|2213.9|2218.4|2212.4|8
1694535300000|2023-09-12 16:15:00|2219.1|2213.1|2219.6|2213.6|2220.1|2214.1|2219.1|2213.1|5
1694535600000|2023-09-12 16:20:00|2219.4|2213.4|2219.6|2213.6|2219.6|2213.6|2219.4|2213.4|2
1694535900000|2023-09-12 16:25:00|2219.4|2213.4|2219.1|2213.1|2219.4|2213.4|2219.1|2213.1|2
1694536200000|2023-09-12 16:30:00|2217.6|2211.6|2216.9|2210.9|2217.6|2211.6|2216.9|2210.9|5
1694536500000|2023-09-12 16:35:00|2217.1|2211.1|2216.9|2210.9|2217.1|2211.1|2216.4|2210.4|5
1694536800000|2023-09-12 16:40:00|2215.6|2209.6|2215.1|2209.1|2215.6|2209.6|2215.1|2209.1|4
1694537100000|2023-09-12 16:45:00|2216|2210|2219.1|2213.1|2220.1|2214.1|2216|2210|13
1694537400000|2023-09-12 16:50:00|2219.4|2213.4|2220.1|2214.1|2220.6|2214.6|2219.1|2213.1|13
1694537700000|2023-09-12 16:55:00|2220|2214|2223|2217|2223|2217|2220|2214|21
1694538000000|2023-09-12 17:00:00|2223.1|2217.1|2222.6|2216.6|2223.1|2217.1|2221.6|2215.6|13
1694538300000|2023-09-12 17:05:00|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|2222.4|2216.4|5
1694538600000|2023-09-12 17:10:00|2222.6|2216.6|2222.5|2216.5|2222.6|2216.6|2222.4|2216.4|4
1694538900000|2023-09-12 17:15:00|2222.6|2216.6|2222.5|2216.5|2222.6|2216.6|2222.5|2216.5|2
1694539200000|2023-09-12 17:20:00|2222.6|2216.6|2222.4|2216.4|2222.6|2216.6|2222.4|2216.4|3
1694539500000|2023-09-12 17:25:00|2222.5|2216.5|2222.8|2216.8|2223|2217|2222.5|2216.5|4
1694539800000|2023-09-12 17:30:00|2222.5|2216.5|2222.8|2216.8|2222.8|2216.8|2222.5|2216.5|2
1694540400000|2023-09-12 17:40:00|2222.9|2216.9|2223.1|2217.1|2223.4|2217.4|2222.9|2216.9|4
1694540700000|2023-09-12 17:45:00|2223|2217|2223|2217|2223|2217|2222.9|2216.9|3
1694541000000|2023-09-12 17:50:00|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|1
1694541300000|2023-09-12 17:55:00|2223.5|2217.5|2230.3|2211.5|2230.5|2218.1|2223.3|2211.5|7
1694563200000|2023-09-13 00:00:00|2226.9|2220.9|2227.3|2221.3|2227.4|2221.4|2226.6|2220.6|5
1694563500000|2023-09-13 00:05:00|2227|2221|2227|2221|2227|2221|2227|2221|1
1694564100000|2023-09-13 00:15:00|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|1
1694564700000|2023-09-13 00:25:00|2226.5|2220.5|2224.6|2218.6|2226.5|2220.5|2224.4|2218.4|6
1694565000000|2023-09-13 00:30:00|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1694565300000|2023-09-13 00:35:00|2224.5|2218.5|2224.3|2218.3|2224.5|2218.5|2224.3|2218.3|2
1694565600000|2023-09-13 00:40:00|2225.1|2219.1|2225.6|2219.6|2225.6|2219.6|2225.1|2219.1|4
1694565900000|2023-09-13 00:45:00|2224.8|2218.8|2224|2218|2225.3|2219.3|2224|2218|8
1694566200000|2023-09-13 00:50:00|2223|2217|2223.8|2217.8|2223.8|2217.8|2223|2217|2
1694566500000|2023-09-13 00:55:00|2223.5|2217.5|2223|2217|2223.5|2217.5|2223|2217|3
1694566800000|2023-09-13 01:00:00|2222.8|2216.8|2222.8|2216.8|2224.6|2218.6|2222.3|2216.3|26
1694567100000|2023-09-13 01:05:00|2222.5|2216.5|2220.3|2214.3|2222.5|2216.5|2220.3|2214.3|13
1694567400000|2023-09-13 01:10:00|2220|2214|2222|2216|2222.1|2216.1|2220|2214|14
1694567700000|2023-09-13 01:15:00|2222.3|2216.3|2222.1|2216.1|2223.8|2217.8|2221.6|2215.6|17
1694568000000|2023-09-13 01:20:00|2222|2216|2222.3|2216.3|2222.3|2216.3|2222|2216|4
1694568300000|2023-09-13 01:25:00|2222.5|2216.5|2220.3|2214.3|2222.5|2216.5|2219.4|2213.4|17
1694568600000|2023-09-13 01:30:00|2219.8|2213.8|2219|2213|2219.8|2213.8|2214.9|2208.9|42
1694568900000|2023-09-13 01:35:00|2218|2212|2218.3|2212.3|2219.3|2213.3|2217.8|2211.8|23
1694569200000|2023-09-13 01:40:00|2218|2212|2216.8|2210.8|2218.3|2212.3|2216.8|2210.8|12
1694569500000|2023-09-13 01:45:00|2216.5|2210.5|2215.5|2209.5|2216.8|2210.8|2215.5|2209.5|8
1694569800000|2023-09-13 01:50:00|2216|2210|2214.3|2208.3|2217.8|2211.8|2213.8|2207.8|21
1694570100000|2023-09-13 01:55:00|2214|2208|2213.5|2207.5|2214.5|2208.5|2212.5|2206.5|20
1694570400000|2023-09-13 02:00:00|2213.3|2207.3|2217.5|2211.5|2218.5|2212.5|2213|2207|31
1694570700000|2023-09-13 02:05:00|2217.3|2211.3|2216|2210|2217.5|2211.5|2215.5|2209.5|39
1694571000000|2023-09-13 02:10:00|2216.3|2210.3|2214.3|2208.3|2216.8|2210.8|2214.3|2208.3|17
1694571300000|2023-09-13 02:15:00|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1694571600000|2023-09-13 02:20:00|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1694572200000|2023-09-13 02:30:00|2214.8|2208.8|2212|2206|2215.3|2209.3|2212|2206|23
1694572500000|2023-09-13 02:35:00|2212.3|2206.3|2210.1|2204.1|2212.5|2206.5|2209.5|2203.5|61
1694572800000|2023-09-13 02:40:00|2210.3|2204.3|2208.8|2202.8|2211.3|2205.3|2208.8|2202.8|80
1694573100000|2023-09-13 02:45:00|2209|2203|2211|2205|2211.5|2205.5|2209|2203|69
1694573400000|2023-09-13 02:50:00|2211.3|2205.3|2210|2204|2211.3|2205.3|2209.8|2203.8|12
1694573700000|2023-09-13 02:55:00|2209.8|2203.8|2211|2205|2211.3|2205.3|2209.3|2203.3|24
1694574000000|2023-09-13 03:00:00|2211.3|2205.3|2212|2206|2212|2206|2211.3|2205.3|2
1694574300000|2023-09-13 03:05:00|2211.5|2205.5|2212.5|2206.5|2212.5|2206.5|2211.5|2205.5|12
1694574600000|2023-09-13 03:10:00|2212.3|2206.3|2211.5|2205.5|2212.3|2206.3|2211|2205|54
1694574900000|2023-09-13 03:15:00|2211.3|2205.3|2211|2205|2211.8|2205.8|2210.3|2204.3|20
1694575200000|2023-09-13 03:20:00|2210.8|2204.8|2207.8|2201.8|2210.8|2204.8|2207.5|2201.5|10
1694575500000|2023-09-13 03:25:00|2208.3|2202.3|2207.3|2201.3|2208.3|2202.3|2206.5|2200.5|18
1694575800000|2023-09-13 03:30:00|2206.5|2200.5|2205.8|2199.8|2206.8|2200.8|2205|2199|11
1694576400000|2023-09-13 03:40:00|2205.5|2199.5|2206.3|2200.3|2206.5|2200.5|2205.5|2199.5|7
1694576700000|2023-09-13 03:45:00|2206.5|2200.5|2207|2201|2207|2201|2206.5|2200.5|6
1694577000000|2023-09-13 03:50:00|2206.5|2200.5|2206.3|2200.3|2206.8|2200.8|2206.3|2200.3|6
1694577600000|2023-09-13 04:00:00|2206|2200|2205.5|2199.5|2206|2200|2205|2199|4
1694577900000|2023-09-13 04:05:00|2205.3|2199.3|2206.3|2200.3|2206.3|2200.3|2205.3|2199.3|3
1694578200000|2023-09-13 04:10:00|2206|2200|2206|2200|2206|2200|2206|2200|1
1694578500000|2023-09-13 04:15:00|2206.3|2200.3|2206.3|2200.3|2206.5|2200.5|2206|2200|9
1694578800000|2023-09-13 04:20:00|2206.5|2200.5|2207.3|2201.3|2207.5|2201.5|2206.5|2200.5|6
1694579400000|2023-09-13 04:30:00|2206.8|2200.8|2207.3|2201.3|2208.3|2202.3|2206.5|2200.5|8
1694580000000|2023-09-13 04:40:00|2206.5|2200.5|2206.8|2200.8|2206.8|2200.8|2206.5|2200.5|2
1694580300000|2023-09-13 04:45:00|2206.5|2200.5|2207.8|2201.8|2207.8|2201.8|2206.5|2200.5|4
1694580600000|2023-09-13 04:50:00|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|1
1694580900000|2023-09-13 04:55:00|2208.5|2202.5|2209.3|2203.3|2210.3|2204.3|2208.5|2202.5|7
1694581200000|2023-09-13 05:00:00|2209|2203|2209|2203|2209.5|2203.5|2208.8|2202.8|9
1694581500000|2023-09-13 05:05:00|2209.3|2203.3|2209|2203|2209.3|2203.3|2209|2203|2
1694582400000|2023-09-13 05:20:00|2209.5|2203.5|2209|2203|2209.5|2203.5|2209|2203|3
1694582700000|2023-09-13 05:25:00|2208.8|2202.8|2207.8|2201.8|2208.8|2202.8|2207.8|2201.8|5
1694583000000|2023-09-13 05:30:00|2208|2202|2210.5|2204.5|2211.3|2205.3|2208|2202|32
1694583300000|2023-09-13 05:35:00|2210.3|2204.3|2211|2205|2211.5|2205.5|2210.3|2204.3|12
1694583600000|2023-09-13 05:40:00|2211.3|2205.3|2211.5|2205.5|2211.5|2205.5|2211|2205|8
1694583900000|2023-09-13 05:45:00|2211.8|2205.8|2211.3|2205.3|2212.8|2206.8|2211|2205|14
1694584200000|2023-09-13 05:50:00|2211.5|2205.5|2210|2204|2211.5|2205.5|2209|2203|28
1694584500000|2023-09-13 05:55:00|2209.5|2203.5|2209.3|2203.3|2209.5|2203.5|2209|2203|7
1694584800000|2023-09-13 06:00:00|2209.5|2203.5|2210.5|2204.5|2210.5|2204.5|2209.5|2203.5|10
1694585100000|2023-09-13 06:05:00|2210.3|2204.3|2211.5|2205.5|2211.5|2205.5|2210|2204|9
1694585400000|2023-09-13 06:10:00|2211.3|2205.3|2212.3|2206.3|2212.8|2206.8|2211|2205|21
1694585700000|2023-09-13 06:15:00|2213|2207|2214.5|2208.5|2214.5|2208.5|2212.3|2206.3|18
1694586000000|2023-09-13 06:20:00|2214.8|2208.8|2212.3|2206.3|2215.3|2209.3|2212|2206|16
1694586300000|2023-09-13 06:25:00|2212.5|2206.5|2211.3|2205.3|2212.5|2206.5|2211|2205|7
1694586600000|2023-09-13 06:30:00|2210.8|2204.8|2211.3|2205.3|2212|2206|2210.8|2204.8|25
1694586900000|2023-09-13 06:35:00|2211.5|2205.5|2213|2207|2213|2207|2211.3|2205.3|9
1694587200000|2023-09-13 06:40:00|2213.5|2207.5|2213|2207|2214|2208|2212.5|2206.5|11
1694587500000|2023-09-13 06:45:00|2213.3|2207.3|2217.3|2211.3|2217.8|2211.8|2213.3|2207.3|15
1694587800000|2023-09-13 06:50:00|2217.5|2211.5|2218.3|2212.3|2218.8|2212.8|2215|2209|32
1694588100000|2023-09-13 06:55:00|2218|2212|2220.9|2214.9|2220.9|2214.9|2216.1|2210.1|41
1694588400000|2023-09-13 07:00:00|2221.1|2215.1|2219.1|2213.1|2221.6|2215.6|2218.4|2212.4|46
1694588700000|2023-09-13 07:05:00|2218.9|2212.9|2217.6|2211.6|2219.1|2213.1|2214.6|2208.6|41
1694589000000|2023-09-13 07:10:00|2217.4|2211.4|2215.1|2209.1|2217.9|2211.9|2214.4|2208.4|32
1694589300000|2023-09-13 07:15:00|2215.4|2209.4|2212.9|2206.9|2215.4|2209.4|2212.4|2206.4|21
1694589600000|2023-09-13 07:20:00|2212.1|2206.1|2211.1|2205.1|2213.6|2207.6|2211.1|2205.1|21
1694589900000|2023-09-13 07:25:00|2211.4|2205.4|2213.4|2207.4|2213.4|2207.4|2210.4|2204.4|31
1694590200000|2023-09-13 07:30:00|2213.6|2207.6|2214.1|2208.1|2215.4|2209.4|2213.4|2207.4|34
1694590500000|2023-09-13 07:35:00|2214.4|2208.4|2213.9|2207.9|2214.6|2208.6|2213.1|2207.1|9
1694590800000|2023-09-13 07:40:00|2214.1|2208.1|2214.9|2208.9|2214.9|2208.9|2213.4|2207.4|12
1694591100000|2023-09-13 07:45:00|2214.6|2208.6|2216.1|2210.1|2217.1|2211.1|2214.6|2208.6|20
1694591400000|2023-09-13 07:50:00|2216.4|2210.4|2215.4|2209.4|2216.9|2210.9|2215.1|2209.1|26
1694591700000|2023-09-13 07:55:00|2215.6|2209.6|2218.1|2212.1|2219.9|2213.9|2215.6|2209.6|23
1694592000000|2023-09-13 08:00:00|2218.4|2212.4|2216.4|2210.4|2218.4|2212.4|2216.1|2210.1|46
1694592300000|2023-09-13 08:05:00|2216.1|2210.1|2213.4|2207.4|2216.1|2210.1|2213.1|2207.1|22
1694592600000|2023-09-13 08:10:00|2213.6|2207.6|2212.1|2206.1|2213.6|2207.6|2211.6|2205.6|25
1694592900000|2023-09-13 08:15:00|2211.9|2205.9|2212.6|2206.6|2212.6|2206.6|2210.9|2204.9|24
1694593200000|2023-09-13 08:20:00|2212.9|2206.9|2213.1|2207.1|2213.9|2207.9|2212.6|2206.6|19
1694593500000|2023-09-13 08:25:00|2213.4|2207.4|2214.9|2208.9|2214.9|2208.9|2213.1|2207.1|15
1694593800000|2023-09-13 08:30:00|2215.1|2209.1|2214.1|2208.1|2215.4|2209.4|2213.4|2207.4|19
1694594100000|2023-09-13 08:35:00|2214.4|2208.4|2215.4|2209.4|2217.6|2211.6|2214.4|2208.4|27
1694594400000|2023-09-13 08:40:00|2215.6|2209.6|2214.4|2208.4|2216.6|2210.6|2214.1|2208.1|17
1694594700000|2023-09-13 08:45:00|2214.6|2208.6|2214.1|2208.1|2215.6|2209.6|2213.9|2207.9|20
1694595000000|2023-09-13 08:50:00|2214.4|2208.4|2215.1|2209.1|2215.4|2209.4|2213.9|2207.9|14
1694595300000|2023-09-13 08:55:00|2214.4|2208.4|2214.4|2208.4|2215.6|2209.6|2213.6|2207.6|14
1694595600000|2023-09-13 09:00:00|2214.6|2208.6|2215.1|2209.1|2215.1|2209.1|2214.1|2208.1|13
1694595900000|2023-09-13 09:05:00|2215.4|2209.4|2214.9|2208.9|2215.6|2209.6|2213.9|2207.9|13
1694596200000|2023-09-13 09:10:00|2215.1|2209.1|2216.6|2210.6|2216.6|2210.6|2214.1|2208.1|15
1694596500000|2023-09-13 09:15:00|2216.9|2210.9|2215.6|2209.6|2216.9|2210.9|2215.6|2209.6|4
1694596800000|2023-09-13 09:20:00|2215.4|2209.4|2216.1|2210.1|2216.1|2210.1|2215.4|2209.4|4
1694597100000|2023-09-13 09:25:00|2215.9|2209.9|2215.9|2209.9|2216.9|2210.9|2215.9|2209.9|9
1694597400000|2023-09-13 09:30:00|2216.1|2210.1|2215.9|2209.9|2216.6|2210.6|2215.6|2209.6|10
1694597700000|2023-09-13 09:35:00|2216.1|2210.1|2216.9|2210.9|2217.4|2211.4|2216.1|2210.1|11
1694598000000|2023-09-13 09:40:00|2217.1|2211.1|2213.9|2207.9|2217.1|2211.1|2213.9|2207.9|12
1694598300000|2023-09-13 09:45:00|2214.1|2208.1|2213.1|2207.1|2214.6|2208.6|2212.9|2206.9|9
1694598600000|2023-09-13 09:50:00|2213.4|2207.4|2214.6|2208.6|2214.6|2208.6|2213.4|2207.4|6
1694598900000|2023-09-13 09:55:00|2214.4|2208.4|2215.1|2209.1|2215.1|2209.1|2214.4|2208.4|8
1694599200000|2023-09-13 10:00:00|2215.4|2209.4|2214.1|2208.1|2215.4|2209.4|2213.9|2207.9|10
1694599500000|2023-09-13 10:05:00|2214.4|2208.4|2213.4|2207.4|2214.4|2208.4|2212.1|2206.1|17
1694599800000|2023-09-13 10:10:00|2213.1|2207.1|2212.9|2206.9|2213.6|2207.6|2212.4|2206.4|11
1694600100000|2023-09-13 10:15:00|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2212.9|2206.9|7
1694600400000|2023-09-13 10:20:00|2213.4|2207.4|2212.6|2206.6|2213.9|2207.9|2211.6|2205.6|15
1694600700000|2023-09-13 10:25:00|2212.4|2206.4|2212.1|2206.1|2213.6|2207.6|2212.1|2206.1|11
1694601000000|2023-09-13 10:30:00|2211.9|2205.9|2211.9|2205.9|2212.1|2206.1|2211.6|2205.6|5
1694601300000|2023-09-13 10:35:00|2212.1|2206.1|2210.4|2204.4|2212.4|2206.4|2210.4|2204.4|15
1694601600000|2023-09-13 10:40:00|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.6|2203.6|3
1694601900000|2023-09-13 10:45:00|2210.1|2204.1|2209.6|2203.6|2210.4|2204.4|2209.1|2203.1|15
1694602200000|2023-09-13 10:50:00|2209.4|2203.4|2209.9|2203.9|2210.4|2204.4|2209.4|2203.4|8
1694602500000|2023-09-13 10:55:00|2210.1|2204.1|2211.1|2205.1|2211.1|2205.1|2210.1|2204.1|6
1694602800000|2023-09-13 11:00:00|2211.4|2205.4|2211.9|2205.9|2211.9|2205.9|2210.9|2204.9|9
1694603100000|2023-09-13 11:05:00|2212.1|2206.1|2212.4|2206.4|2212.6|2206.6|2212.1|2206.1|6
1694603400000|2023-09-13 11:10:00|2212.1|2206.1|2208.6|2202.6|2212.4|2206.4|2208.6|2202.6|22
1694603700000|2023-09-13 11:15:00|2208.4|2202.4|2208.9|2202.9|2208.9|2202.9|2206.6|2200.6|21
1694604000000|2023-09-13 11:20:00|2209.1|2203.1|2209.9|2203.9|2209.9|2203.9|2208.9|2202.9|10
1694604300000|2023-09-13 11:25:00|2209.6|2203.6|2211.6|2205.6|2211.6|2205.6|2209.6|2203.6|11
1694604600000|2023-09-13 11:30:00|2211.9|2205.9|2209.9|2203.9|2212.1|2206.1|2209.6|2203.6|15
1694604900000|2023-09-13 11:35:00|2209.6|2203.6|2212.6|2206.6|2212.6|2206.6|2209.6|2203.6|13
1694605200000|2023-09-13 11:40:00|2213.1|2207.1|2213.6|2207.6|2215.6|2209.6|2213.1|2207.1|14
1694605500000|2023-09-13 11:45:00|2214.1|2208.1|2213.4|2207.4|2214.1|2208.1|2213.1|2207.1|8
1694605800000|2023-09-13 11:50:00|2213.1|2207.1|2215.1|2209.1|2215.1|2209.1|2213.1|2207.1|9
1694606100000|2023-09-13 11:55:00|2215.4|2209.4|2214.1|2208.1|2215.4|2209.4|2213.6|2207.6|11
1694606400000|2023-09-13 12:00:00|2214.4|2208.4|2212.9|2206.9|2214.9|2208.9|2212.1|2206.1|24
1694606700000|2023-09-13 12:05:00|2212.6|2206.6|2215.9|2209.9|2215.9|2209.9|2212.4|2206.4|15
1694607000000|2023-09-13 12:10:00|2216.3|2210.3|2216.4|2210.4|2217.6|2211.6|2215.9|2209.9|19
1694607300000|2023-09-13 12:15:00|2216.1|2210.1|2212.1|2206.1|2216.1|2210.1|2212.1|2206.1|37
1694607600000|2023-09-13 12:20:00|2212.3|2206.3|2214.1|2208.1|2214.1|2208.1|2212.1|2206.1|14
1694607900000|2023-09-13 12:25:00|2213.9|2207.9|2214.9|2208.9|2215.4|2209.4|2213.6|2207.6|14
1694608200000|2023-09-13 12:30:00|2214.4|2208.4|2211.4|2205.4|2214.4|2208.4|2210.6|2204.6|53
1694608500000|2023-09-13 12:35:00|2211.6|2205.6|2212.5|2206.5|2216.6|2210.6|2210.6|2204.6|88
1694608800000|2023-09-13 12:40:00|2212.8|2206.8|2213.9|2207.9|2213.9|2207.9|2211.4|2205.4|44
1694609100000|2023-09-13 12:45:00|2214.1|2208.1|2215.9|2209.9|2216.6|2210.6|2213.4|2207.4|35
1694609400000|2023-09-13 12:50:00|2216.1|2210.1|2213.9|2207.9|2216.4|2210.4|2213.9|2207.9|48
1694609700000|2023-09-13 12:55:00|2213.6|2207.6|2212.1|2206.1|2214.4|2208.4|2210.3|2204.3|69
1694610000000|2023-09-13 13:00:00|2212.4|2206.4|2217.5|2211.5|2219|2213|2211.4|2205.4|267
1694610300000|2023-09-13 13:05:00|2217.6|2211.6|2216.5|2210.5|2218.4|2212.4|2214.5|2208.5|209
1694610600000|2023-09-13 13:10:00|2216.3|2210.3|2214.6|2208.6|2216.3|2210.3|2213.4|2207.4|82
1694610900000|2023-09-13 13:15:00|2214.4|2208.4|2216.6|2210.6|2217.4|2211.4|2213.9|2207.9|73
1694611200000|2023-09-13 13:20:00|2216.4|2210.4|2215.4|2209.4|2216.6|2210.6|2213.4|2207.4|122
1694611500000|2023-09-13 13:25:00|2215.1|2209.1|2215.6|2209.6|2215.9|2209.9|2214.1|2208.1|45
1694611800000|2023-09-13 13:30:00|2216.1|2210.1|2216.4|2210.4|2216.6|2210.6|2214.9|2208.9|51
1694612100000|2023-09-13 13:35:00|2216.1|2210.1|2216.6|2210.6|2217.1|2211.1|2214.9|2208.9|47
1694612400000|2023-09-13 13:40:00|2216.9|2210.9|2218.4|2212.4|2218.4|2212.4|2216.1|2210.1|29
1694612700000|2023-09-13 13:45:00|2218.1|2212.1|2217.9|2211.9|2218.4|2212.4|2216.6|2210.6|26
1694613000000|2023-09-13 13:50:00|2218.1|2212.1|2215.6|2209.6|2218.1|2212.1|2214.9|2208.9|15
1694613300000|2023-09-13 13:55:00|2215.9|2209.9|2218.9|2212.9|2219.1|2213.1|2215.1|2209.1|25
1694613600000|2023-09-13 14:00:00|2218.6|2212.6|2217.4|2211.4|2218.9|2212.9|2217.1|2211.1|21
1694613900000|2023-09-13 14:05:00|2217.1|2211.1|2218.9|2212.9|2219.1|2213.1|2216.4|2210.4|33
1694614200000|2023-09-13 14:10:00|2219.1|2213.1|2218.6|2212.6|2220.1|2214.1|2218.6|2212.6|28
1694614500000|2023-09-13 14:15:00|2218.4|2212.4|2215.4|2209.4|2218.4|2212.4|2215.4|2209.4|62
1694614800000|2023-09-13 14:20:00|2215.1|2209.1|2217.6|2211.6|2217.9|2211.9|2214.9|2208.9|15
1694615100000|2023-09-13 14:25:00|2217.4|2211.4|2217.9|2211.9|2219.6|2213.6|2215.9|2209.9|24
1694615400000|2023-09-13 14:30:00|2217.6|2211.6|2218.9|2212.9|2218.9|2212.9|2217.1|2211.1|14
1694615700000|2023-09-13 14:35:00|2219.1|2213.1|2221.6|2215.6|2222.6|2216.6|2219.1|2213.1|36
1694616000000|2023-09-13 14:40:00|2221.9|2215.9|2220.1|2214.1|2222.1|2216.1|2219.9|2213.9|18
1694616300000|2023-09-13 14:45:00|2220.4|2214.4|2219.9|2213.9|2220.6|2214.6|2219.6|2213.6|19
1694616600000|2023-09-13 14:50:00|2219.6|2213.6|2217.1|2211.1|2219.6|2213.6|2215.4|2209.4|61
1694616900000|2023-09-13 14:55:00|2216.9|2210.9|2219.9|2213.9|2220.6|2214.6|2216.1|2210.1|43
1694617200000|2023-09-13 15:00:00|2220.1|2214.1|2219.6|2213.6|2221.1|2215.1|2218.6|2212.6|27
1694617500000|2023-09-13 15:05:00|2219.9|2213.9|2222.4|2216.4|2224.6|2218.6|2219.4|2213.4|60
1694617800000|2023-09-13 15:10:00|2222.1|2216.1|2222.9|2216.9|2222.9|2216.9|2220.4|2214.4|23
1694618100000|2023-09-13 15:15:00|2223.1|2217.1|2218.9|2212.9|2224.1|2218.1|2218.6|2212.6|38
1694618400000|2023-09-13 15:20:00|2218.4|2212.4|2219.9|2213.9|2220.1|2214.1|2218.1|2212.1|17
1694618700000|2023-09-13 15:25:00|2219.6|2213.6|2220.1|2214.1|2220.1|2214.1|2219.1|2213.1|5
1694619000000|2023-09-13 15:30:00|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1694619300000|2023-09-13 15:35:00|2220.4|2214.4|2220.6|2214.6|2221.9|2215.9|2220.4|2214.4|13
1694619600000|2023-09-13 15:40:00|2220.4|2214.4|2220.6|2214.6|2220.9|2214.9|2220.1|2214.1|8
1694619900000|2023-09-13 15:45:00|2220.9|2214.9|2220.1|2214.1|2220.9|2214.9|2220.1|2214.1|6
1694620200000|2023-09-13 15:50:00|2219.6|2213.6|2219.9|2213.9|2220.1|2214.1|2219.6|2213.6|6
1694620500000|2023-09-13 15:55:00|2220.1|2214.1|2219.9|2213.9|2220.1|2214.1|2219.6|2213.6|6
1694620800000|2023-09-13 16:00:00|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|2219.9|2213.9|3
1694621100000|2023-09-13 16:05:00|2219.9|2213.9|2220.1|2214.1|2220.9|2214.9|2219.6|2213.6|9
1694621400000|2023-09-13 16:10:00|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|1
1694621700000|2023-09-13 16:15:00|2220.4|2214.4|2220.1|2214.1|2220.4|2214.4|2220.1|2214.1|2
1694622300000|2023-09-13 16:25:00|2219.9|2213.9|2220.6|2214.6|2220.9|2214.9|2219.9|2213.9|6
1694622600000|2023-09-13 16:30:00|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|2220.6|2214.6|5
1694622900000|2023-09-13 16:35:00|2220.6|2214.6|2219.9|2213.9|2220.9|2214.9|2219.6|2213.6|8
1694623200000|2023-09-13 16:40:00|2219.6|2213.6|2219.4|2213.4|2220.1|2214.1|2219.4|2213.4|10
1694623500000|2023-09-13 16:45:00|2219.1|2213.1|2219.1|2213.1|2219.4|2213.4|2218.4|2212.4|13
1694623800000|2023-09-13 16:50:00|2219.4|2213.4|2218.6|2212.6|2219.4|2213.4|2218.6|2212.6|6
1694624100000|2023-09-13 16:55:00|2218.9|2212.9|2219|2213|2219.6|2213.6|2218.9|2212.9|12
1694624400000|2023-09-13 17:00:00|2218.8|2212.8|2219|2213|2219.3|2213.3|2218.8|2212.8|4
1694625000000|2023-09-13 17:10:00|2218.8|2212.8|2217.3|2211.3|2218.8|2212.8|2217.1|2211.1|8
1694625300000|2023-09-13 17:15:00|2217.4|2211.4|2217.8|2211.8|2217.8|2211.8|2216.4|2210.4|10
1694626800000|2023-09-13 17:40:00|2217.5|2211.5|2217.8|2211.8|2217.9|2211.9|2216.4|2210.4|7
1694627100000|2023-09-13 17:45:00|2217|2211|2216.4|2210.4|2217|2211|2216.4|2210.4|4
1694627400000|2023-09-13 17:50:00|2216|2210|2216.3|2210.3|2216.3|2210.3|2216|2210|6
1694627700000|2023-09-13 17:55:00|2216.4|2210.4|2222.8|2204|2223|2210.4|2216.4|2204|4
1694649600000|2023-09-14 00:00:00|2217.8|2211.8|2217.4|2211.4|2217.8|2211.8|2217.4|2211.4|2
1694649900000|2023-09-14 00:05:00|2217.5|2211.5|2217.9|2211.9|2217.9|2211.9|2217.5|2211.5|3
1694651400000|2023-09-14 00:30:00|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1694651700000|2023-09-14 00:35:00|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|1
1694652000000|2023-09-14 00:40:00|2217.5|2211.5|2218.6|2212.6|2218.9|2212.9|2217.3|2211.3|5
1694652300000|2023-09-14 00:45:00|2219.3|2213.3|2220.1|2214.1|2220.1|2214.1|2219.3|2213.3|2
1694652600000|2023-09-14 00:50:00|2220|2214|2219.8|2213.8|2220|2214|2219.8|2213.8|2
1694653200000|2023-09-14 01:00:00|2220|2214|2218.6|2212.6|2220.4|2214.4|2218.4|2212.4|72
1694653500000|2023-09-14 01:05:00|2218.4|2212.4|2218.3|2212.3|2219|2213|2217.8|2211.8|18
1694653800000|2023-09-14 01:10:00|2218.5|2212.5|2219.3|2213.3|2219.8|2213.8|2217.5|2211.5|18
1694654100000|2023-09-14 01:15:00|2219.5|2213.5|2219.5|2213.5|2220.1|2214.1|2219.3|2213.3|24
1694654400000|2023-09-14 01:20:00|2219.3|2213.3|2219.5|2213.5|2219.5|2213.5|2219.3|2213.3|2
1694654700000|2023-09-14 01:25:00|2219.8|2213.8|2219.5|2213.5|2219.8|2213.8|2218.8|2212.8|7
1694655000000|2023-09-14 01:30:00|2219.8|2213.8|2220.3|2214.3|2220.5|2214.5|2219.3|2213.3|11
1694655300000|2023-09-14 01:35:00|2219.8|2213.8|2219.3|2213.3|2219.8|2213.8|2219|2213|5
1694655600000|2023-09-14 01:40:00|2219.5|2213.5|2220|2214|2220|2214|2219.3|2213.3|17
1694655900000|2023-09-14 01:45:00|2220.3|2214.3|2220|2214|2220.3|2214.3|2219.3|2213.3|7
1694656200000|2023-09-14 01:50:00|2219.8|2213.8|2219.3|2213.3|2219.8|2213.8|2218.5|2212.5|6
1694656500000|2023-09-14 01:55:00|2219|2213|2217.5|2211.5|2219|2213|2216.3|2210.3|17
1694656800000|2023-09-14 02:00:00|2217.8|2211.8|2219.3|2213.3|2220|2214|2217.5|2211.5|18
1694657100000|2023-09-14 02:05:00|2219.5|2213.5|2218.3|2212.3|2219.5|2213.5|2217.8|2211.8|15
1694657400000|2023-09-14 02:10:00|2218|2212|2217|2211|2218.3|2212.3|2216.5|2210.5|32
1694657700000|2023-09-14 02:15:00|2217.5|2211.5|2217.8|2211.8|2217.8|2211.8|2217.3|2211.3|6
1694658000000|2023-09-14 02:20:00|2218|2212|2218|2212|2218.8|2212.8|2218|2212|6
1694658300000|2023-09-14 02:25:00|2218.3|2212.3|2218.3|2212.3|2218.5|2212.5|2218.3|2212.3|3
1694658600000|2023-09-14 02:30:00|2218|2212|2217.8|2211.8|2218|2212|2217.8|2211.8|4
1694658900000|2023-09-14 02:35:00|2218|2212|2219.3|2213.3|2219.5|2213.5|2218|2212|6
1694659200000|2023-09-14 02:40:00|2219.5|2213.5|2220.5|2214.5|2220.5|2214.5|2219.3|2213.3|5
1694659500000|2023-09-14 02:45:00|2220.8|2214.8|2221.5|2215.5|2221.5|2215.5|2220.8|2214.8|12
1694659800000|2023-09-14 02:50:00|2221.8|2215.8|2221.3|2215.3|2222|2216|2221.3|2215.3|9
1694660100000|2023-09-14 02:55:00|2221.5|2215.5|2223.3|2217.3|2223.3|2217.3|2221.3|2215.3|16
1694660400000|2023-09-14 03:00:00|2223|2217|2220.8|2214.8|2223.3|2217.3|2220.8|2214.8|36
1694660700000|2023-09-14 03:05:00|2221.5|2215.5|2221.5|2215.5|2221.8|2215.8|2221|2215|5
1694661000000|2023-09-14 03:10:00|2221.3|2215.3|2220.5|2214.5|2221.3|2215.3|2220.3|2214.3|14
1694661300000|2023-09-14 03:15:00|2221|2215|2220|2214|2221.5|2215.5|2219.8|2213.8|28
1694661600000|2023-09-14 03:20:00|2220.3|2214.3|2219.8|2213.8|2220.5|2214.5|2218.3|2212.3|22
1694661900000|2023-09-14 03:25:00|2219.5|2213.5|2218.3|2212.3|2220.3|2214.3|2217.5|2211.5|57
1694662800000|2023-09-14 03:40:00|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|1
1694664000000|2023-09-14 04:00:00|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1694668200000|2023-09-14 05:10:00|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|1
1694669100000|2023-09-14 05:25:00|2218.3|2212.3|2219.1|2213.1|2220.8|2214.8|2218.3|2212.3|6
1694669400000|2023-09-14 05:30:00|2219.5|2213.5|2222.5|2216.5|2223|2217|2219.5|2213.5|49
1694669700000|2023-09-14 05:35:00|2222.3|2216.3|2220|2214|2225|2219|2220|2214|88
1694670000000|2023-09-14 05:40:00|2220.3|2214.3|2219.5|2213.5|2221|2215|2219|2213|54
1694670300000|2023-09-14 05:45:00|2219.8|2213.8|2219.5|2213.5|2220.3|2214.3|2219.5|2213.5|10
1694670600000|2023-09-14 05:50:00|2219.8|2213.8|2219|2213|2220.3|2214.3|2219|2213|9
1694670900000|2023-09-14 05:55:00|2218.8|2212.8|2219|2213|2219.5|2213.5|2218|2212|12
1694671200000|2023-09-14 06:00:00|2218.8|2212.8|2217.8|2211.8|2218.8|2212.8|2216.8|2210.8|21
1694671500000|2023-09-14 06:05:00|2218|2212|2219.3|2213.3|2219.3|2213.3|2217.8|2211.8|13
1694671800000|2023-09-14 06:10:00|2219|2213|2218.5|2212.5|2219.5|2213.5|2218.5|2212.5|23
1694672100000|2023-09-14 06:15:00|2218.8|2212.8|2218.8|2212.8|2219.5|2213.5|2217.3|2211.3|25
1694672400000|2023-09-14 06:20:00|2218.5|2212.5|2219.5|2213.5|2219.5|2213.5|2218.5|2212.5|11
1694672700000|2023-09-14 06:25:00|2219.3|2213.3|2219.3|2213.3|2220|2214|2219|2213|47
1694673000000|2023-09-14 06:30:00|2219|2213|2219.8|2213.8|2220.3|2214.3|2218|2212|49
1694673300000|2023-09-14 06:35:00|2219.5|2213.5|2221.4|2215.4|2221.8|2215.8|2218.8|2212.8|85
1694673600000|2023-09-14 06:40:00|2221.6|2215.6|2222.3|2216.3|2222.5|2216.5|2221.1|2215.1|7
1694673900000|2023-09-14 06:45:00|2222.5|2216.5|2218.8|2212.8|2223.3|2217.3|2218.5|2212.5|19
1694674200000|2023-09-14 06:50:00|2219|2213|2218.8|2212.8|2220.8|2214.8|2218.8|2212.8|20
1694674500000|2023-09-14 06:55:00|2219|2213|2222.8|2216.8|2223|2217|2219|2213|62
1694674800000|2023-09-14 07:00:00|2223.3|2217.3|2222.1|2216.1|2223.6|2217.6|2218.5|2212.5|41
1694675100000|2023-09-14 07:05:00|2221.9|2215.9|2224.6|2218.6|2224.6|2218.6|2220.4|2214.4|28
1694675400000|2023-09-14 07:10:00|2225.1|2219.1|2227.6|2221.6|2227.6|2221.6|2224|2218|37
1694675700000|2023-09-14 07:15:00|2227.9|2221.9|2224.9|2218.9|2228.6|2222.6|2224.1|2218.1|39
1694676000000|2023-09-14 07:20:00|2225.1|2219.1|2225.9|2219.9|2227.1|2221.1|2225.1|2219.1|13
1694676300000|2023-09-14 07:25:00|2226.1|2220.1|2227.4|2221.4|2229.1|2223.1|2226.1|2220.1|16
1694676600000|2023-09-14 07:30:00|2227.6|2221.6|2227.6|2221.6|2229.1|2223.1|2227.6|2221.6|22
1694676900000|2023-09-14 07:35:00|2227.4|2221.4|2225.1|2219.1|2228.6|2222.6|2225.1|2219.1|23
1694677200000|2023-09-14 07:40:00|2225.4|2219.4|2229.6|2223.6|2229.6|2223.6|2225.4|2219.4|20
1694677500000|2023-09-14 07:45:00|2229.4|2223.4|2227.9|2221.9|2229.4|2223.4|2227.9|2221.9|8
1694677800000|2023-09-14 07:50:00|2227.6|2221.6|2224.4|2218.4|2227.9|2221.9|2224.1|2218.1|17
1694678100000|2023-09-14 07:55:00|2224.6|2218.6|2224.6|2218.6|2225.6|2219.6|2223.9|2217.9|24
1694678400000|2023-09-14 08:00:00|2224.9|2218.9|2229.1|2223.1|2229.9|2223.9|2224.6|2218.6|55
1694678700000|2023-09-14 08:05:00|2229.4|2223.4|2229.4|2223.4|2229.9|2223.9|2227.4|2221.4|46
1694679000000|2023-09-14 08:10:00|2229.1|2223.1|2227.6|2221.6|2229.9|2223.9|2226.6|2220.6|34
1694679300000|2023-09-14 08:15:00|2227.9|2221.9|2226.4|2220.4|2227.9|2221.9|2226.4|2220.4|19
1694679600000|2023-09-14 08:20:00|2226.6|2220.6|2226.1|2220.1|2228.6|2222.6|2226.1|2220.1|24
1694679900000|2023-09-14 08:25:00|2225.9|2219.9|2226.6|2220.6|2227.4|2221.4|2225.9|2219.9|18
1694680200000|2023-09-14 08:30:00|2226.4|2220.4|2228.4|2222.4|2228.4|2222.4|2226.1|2220.1|23
1694680500000|2023-09-14 08:35:00|2228.1|2222.1|2228.9|2222.9|2229.6|2223.6|2228.1|2222.1|18
1694680800000|2023-09-14 08:40:00|2229.4|2223.4|2232.6|2226.6|2233.4|2227.4|2229.4|2223.4|19
1694681100000|2023-09-14 08:45:00|2232.4|2226.4|2233.6|2227.6|2234.1|2228.1|2231.9|2225.9|14
1694681400000|2023-09-14 08:50:00|2233.1|2227.1|2234.4|2228.4|2234.4|2228.4|2232.9|2226.9|21
1694681700000|2023-09-14 08:55:00|2234.1|2228.1|2234.4|2228.4|2234.6|2228.6|2232.9|2226.9|9
1694682000000|2023-09-14 09:00:00|2234.6|2228.6|2232.4|2226.4|2234.6|2228.6|2232.1|2226.1|13
1694682300000|2023-09-14 09:05:00|2232.1|2226.1|2230.1|2224.1|2232.4|2226.4|2229.4|2223.4|16
1694682600000|2023-09-14 09:10:00|2229.9|2223.9|2231.4|2225.4|2231.4|2225.4|2229.1|2223.1|11
1694682900000|2023-09-14 09:15:00|2230.9|2224.9|2229.4|2223.4|2230.9|2224.9|2229.1|2223.1|14
1694683200000|2023-09-14 09:20:00|2229.6|2223.6|2231.4|2225.4|2231.9|2225.9|2229.6|2223.6|16
1694683500000|2023-09-14 09:25:00|2230.9|2224.9|2228.4|2222.4|2230.9|2224.9|2226.9|2220.9|18
1694683800000|2023-09-14 09:30:00|2228.1|2222.1|2228.6|2222.6|2228.9|2222.9|2227.9|2221.9|17
1694684100000|2023-09-14 09:35:00|2228.4|2222.4|2226.6|2220.6|2228.4|2222.4|2226.4|2220.4|14
1694684400000|2023-09-14 09:40:00|2226.4|2220.4|2227.4|2221.4|2227.9|2221.9|2226.1|2220.1|15
1694684700000|2023-09-14 09:45:00|2227.1|2221.1|2227.4|2221.4|2227.6|2221.6|2226.1|2220.1|12
1694685000000|2023-09-14 09:50:00|2227.1|2221.1|2227.1|2221.1|2227.6|2221.6|2226.6|2220.6|12
1694685300000|2023-09-14 09:55:00|2226.9|2220.9|2225.6|2219.6|2226.9|2220.9|2224.1|2218.1|15
1694685600000|2023-09-14 10:00:00|2226.1|2220.1|2225.9|2219.9|2226.1|2220.1|2223.6|2217.6|23
1694685900000|2023-09-14 10:05:00|2225.6|2219.6|2226.6|2220.6|2226.9|2220.9|2224.9|2218.9|14
1694686200000|2023-09-14 10:10:00|2226.9|2220.9|2227.1|2221.1|2227.9|2221.9|2226.9|2220.9|11
1694686500000|2023-09-14 10:15:00|2226.9|2220.9|2226.9|2220.9|2228.1|2222.1|2226.9|2220.9|5
1694686800000|2023-09-14 10:20:00|2227.4|2221.4|2233.1|2227.1|2233.1|2227.1|2226.4|2220.4|85
1694687100000|2023-09-14 10:25:00|2232.9|2226.9|2235.9|2229.9|2236.9|2230.9|2232.9|2226.9|43
1694687400000|2023-09-14 10:30:00|2236.1|2230.1|2233.9|2227.9|2236.6|2230.6|2233.9|2227.9|16
1694687700000|2023-09-14 10:35:00|2233.6|2227.6|2234.9|2228.9|2234.9|2228.9|2232.9|2226.9|15
1694688000000|2023-09-14 10:40:00|2235.1|2229.1|2235.6|2229.6|2236.1|2230.1|2234.6|2228.6|20
1694688300000|2023-09-14 10:45:00|2235.4|2229.4|2234.6|2228.6|2235.6|2229.6|2233.9|2227.9|12
1694688600000|2023-09-14 10:50:00|2234.9|2228.9|2234.9|2228.9|2235.9|2229.9|2234.1|2228.1|11
1694688900000|2023-09-14 10:55:00|2234.6|2228.6|2233.9|2227.9|2234.6|2228.6|2232.9|2226.9|29
1694689200000|2023-09-14 11:00:00|2233.6|2227.6|2236.6|2230.6|2236.6|2230.6|2233.1|2227.1|15
1694689500000|2023-09-14 11:05:00|2236.9|2230.9|2235.6|2229.6|2236.9|2230.9|2235.4|2229.4|12
1694689800000|2023-09-14 11:10:00|2235.9|2229.9|2236.1|2230.1|2236.4|2230.4|2235.6|2229.6|6
1694690100000|2023-09-14 11:15:00|2236.4|2230.4|2236.4|2230.4|2236.9|2230.9|2236.1|2230.1|10
1694690400000|2023-09-14 11:20:00|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|1
1694690700000|2023-09-14 11:25:00|2236.9|2230.9|2237.1|2231.1|2237.6|2231.6|2236.9|2230.9|3
1694691000000|2023-09-14 11:30:00|2237.4|2231.4|2237.4|2231.4|2239.6|2233.6|2237.1|2231.1|26
1694691300000|2023-09-14 11:35:00|2237.6|2231.6|2239.4|2233.4|2239.6|2233.6|2237.1|2231.1|23
1694691600000|2023-09-14 11:40:00|2239.6|2233.6|2234.6|2228.6|2240.4|2234.4|2233.6|2227.6|40
1694691900000|2023-09-14 11:45:00|2234.9|2228.9|2234.9|2228.9|2235.9|2229.9|2234.9|2228.9|16
1694692200000|2023-09-14 11:50:00|2235.1|2229.1|2233.4|2227.4|2235.4|2229.4|2232.9|2226.9|31
1694692500000|2023-09-14 11:55:00|2232.6|2226.6|2232.1|2226.1|2232.6|2226.6|2231.1|2225.1|25
1694692800000|2023-09-14 12:00:00|2232.4|2226.4|2234.4|2228.4|2234.4|2228.4|2232.4|2226.4|14
1694693100000|2023-09-14 12:05:00|2234.1|2228.1|2233.9|2227.9|2234.4|2228.4|2233.4|2227.4|16
1694693400000|2023-09-14 12:10:00|2233.6|2227.6|2234.1|2228.1|2234.1|2228.1|2233.4|2227.4|13
1694693700000|2023-09-14 12:15:00|2235.1|2229.1|2235.9|2229.9|2237.4|2231.4|2235.1|2229.1|38
1694694000000|2023-09-14 12:20:00|2235.6|2229.6|2234.1|2228.1|2235.6|2229.6|2233.9|2227.9|6
1694694300000|2023-09-14 12:25:00|2234.4|2228.4|2240.3|2234.3|2240.6|2234.6|2234.4|2228.4|29
1694694600000|2023-09-14 12:30:00|2240.4|2234.4|2235.6|2229.6|2240.4|2234.4|2235.6|2229.6|44
1694694900000|2023-09-14 12:35:00|2235.4|2229.4|2235.9|2229.9|2236.6|2230.6|2234.9|2228.9|26
1694695200000|2023-09-14 12:40:00|2235.6|2229.6|2235.6|2229.6|2235.9|2229.9|2233.9|2227.9|18
1694695500000|2023-09-14 12:45:00|2234.9|2228.9|2233.6|2227.6|2235.1|2229.1|2231.6|2225.6|38
1694695800000|2023-09-14 12:50:00|2233.4|2227.4|2233.9|2227.9|2235.1|2229.1|2233.1|2227.1|30
1694696100000|2023-09-14 12:55:00|2234.4|2228.4|2233.9|2227.9|2235.6|2229.6|2232.9|2226.9|31
1694696400000|2023-09-14 13:00:00|2233.6|2227.6|2229.8|2223.8|2234.9|2228.9|2228|2222|174
1694696700000|2023-09-14 13:05:00|2229.9|2223.9|2225.9|2219.9|2229.9|2223.9|2225.9|2219.9|95
1694697000000|2023-09-14 13:10:00|2226.1|2220.1|2228.1|2222.1|2229.4|2223.4|2225.3|2219.3|79
1694697300000|2023-09-14 13:15:00|2228.4|2222.4|2229.9|2223.9|2230.4|2224.4|2226.9|2220.9|55
1694697600000|2023-09-14 13:20:00|2230.1|2224.1|2235.5|2229.5|2236.4|2230.4|2228.9|2222.9|92
1694697900000|2023-09-14 13:25:00|2235.8|2229.8|2234.4|2228.4|2235.8|2229.8|2232.4|2226.4|91
1694698200000|2023-09-14 13:30:00|2234.6|2228.6|2234.4|2228.4|2235.1|2229.1|2232.9|2226.9|79
1694698500000|2023-09-14 13:35:00|2234.6|2228.6|2234.4|2228.4|2236.1|2230.1|2233.6|2227.6|55
1694698800000|2023-09-14 13:40:00|2234.1|2228.1|2233.6|2227.6|2234.4|2228.4|2230.9|2224.9|59
1694699100000|2023-09-14 13:45:00|2233.9|2227.9|2231.6|2225.6|2233.9|2227.9|2230.1|2224.1|79
1694699400000|2023-09-14 13:50:00|2231.9|2225.9|2230.9|2224.9|2233.1|2227.1|2230.6|2224.6|48
1694699700000|2023-09-14 13:55:00|2230.6|2224.6|2230.9|2224.9|2231.4|2225.4|2229.6|2223.6|45
1694700000000|2023-09-14 14:00:00|2231.1|2225.1|2232.6|2226.6|2233.1|2227.1|2230.4|2224.4|158
1694700300000|2023-09-14 14:05:00|2233.1|2227.1|2233.4|2227.4|2234.9|2228.9|2232.9|2226.9|145
1694700600000|2023-09-14 14:10:00|2233.1|2227.1|2236.4|2230.4|2236.4|2230.4|2232.4|2226.4|41
1694700900000|2023-09-14 14:15:00|2236.6|2230.6|2237.4|2231.4|2239.1|2233.1|2236.6|2230.6|35
1694701200000|2023-09-14 14:20:00|2237.6|2231.6|2239.1|2233.1|2239.4|2233.4|2236.1|2230.1|83
1694701500000|2023-09-14 14:25:00|2238.9|2232.9|2236.1|2230.1|2239.1|2233.1|2234.4|2228.4|61
1694701800000|2023-09-14 14:30:00|2235.9|2229.9|2235.9|2229.9|2236.4|2230.4|2233.6|2227.6|75
1694702100000|2023-09-14 14:35:00|2235.6|2229.6|2234.1|2228.1|2236.1|2230.1|2233.6|2227.6|78
1694702400000|2023-09-14 14:40:00|2234.4|2228.4|2236.6|2230.6|2236.9|2230.9|2234.1|2228.1|120
1694702700000|2023-09-14 14:45:00|2236.9|2230.9|2238.9|2232.9|2239.9|2233.9|2236.6|2230.6|37
1694703000000|2023-09-14 14:50:00|2239.1|2233.1|2239.1|2233.1|2240.6|2234.6|2238.4|2232.4|42
1694703300000|2023-09-14 14:55:00|2238.9|2232.9|2238.1|2232.1|2238.9|2232.9|2236.1|2230.1|24
1694703600000|2023-09-14 15:00:00|2238.4|2232.4|2237.4|2231.4|2238.9|2232.9|2236.6|2230.6|35
1694703900000|2023-09-14 15:05:00|2238.1|2232.1|2243.4|2237.4|2243.4|2237.4|2237.6|2231.6|43
1694704200000|2023-09-14 15:10:00|2244.1|2238.1|2244.1|2238.1|2247.3|2241.3|2243.9|2237.9|76
1694704500000|2023-09-14 15:15:00|2244.4|2238.4|2249.4|2243.4|2250.9|2244.9|2243.9|2237.9|236
1694704800000|2023-09-14 15:20:00|2249.1|2243.1|2246.4|2240.4|2249.4|2243.4|2244.9|2238.9|34
1694705100000|2023-09-14 15:25:00|2246.6|2240.6|2245.9|2239.9|2246.6|2240.6|2244.6|2238.6|27
1694705400000|2023-09-14 15:30:00|2246.1|2240.1|2245.6|2239.6|2246.4|2240.4|2245.4|2239.4|19
1694705700000|2023-09-14 15:35:00|2245.4|2239.4|2245.9|2239.9|2245.9|2239.9|2243.6|2237.6|20
1694706000000|2023-09-14 15:40:00|2246.1|2240.1|2248.4|2242.4|2248.4|2242.4|2245.9|2239.9|30
1694706300000|2023-09-14 15:45:00|2248.1|2242.1|2247.1|2241.1|2249.1|2243.1|2247.1|2241.1|15
1694706600000|2023-09-14 15:50:00|2246.9|2240.9|2246.9|2240.9|2247.1|2241.1|2246.4|2240.4|9
1694706900000|2023-09-14 15:55:00|2247.6|2241.6|2245.1|2239.1|2247.9|2241.9|2244.9|2238.9|16
1694707200000|2023-09-14 16:00:00|2245.4|2239.4|2245.6|2239.6|2245.6|2239.6|2245.1|2239.1|4
1694707500000|2023-09-14 16:05:00|2245.9|2239.9|2246.4|2240.4|2246.6|2240.6|2245.4|2239.4|7
1694707800000|2023-09-14 16:10:00|2246.6|2240.6|2246.4|2240.4|2246.6|2240.6|2246.4|2240.4|2
1694708100000|2023-09-14 16:15:00|2246.1|2240.1|2245.4|2239.4|2246.1|2240.1|2245.4|2239.4|5
1694708400000|2023-09-14 16:20:00|2245.6|2239.6|2245.4|2239.4|2245.9|2239.9|2245.4|2239.4|4
1694708700000|2023-09-14 16:25:00|2245.1|2239.1|2245.4|2239.4|2245.4|2239.4|2244.4|2238.4|6
1694709000000|2023-09-14 16:30:00|2245.1|2239.1|2245.6|2239.6|2245.6|2239.6|2243.9|2237.9|15
1694709300000|2023-09-14 16:35:00|2245.1|2239.1|2245.9|2239.9|2245.9|2239.9|2245.1|2239.1|6
1694709600000|2023-09-14 16:40:00|2245.6|2239.6|2246.9|2240.9|2246.9|2240.9|2245.4|2239.4|9
1694709900000|2023-09-14 16:45:00|2246.6|2240.6|2247.6|2241.6|2247.6|2241.6|2246.6|2240.6|7
1694710200000|2023-09-14 16:50:00|2247.4|2241.4|2247.4|2241.4|2247.6|2241.6|2246.9|2240.9|5
1694710500000|2023-09-14 16:55:00|2247.5|2241.5|2249.1|2243.1|2249.1|2243.1|2247.3|2241.3|21
1694710800000|2023-09-14 17:00:00|2248.8|2242.8|2248.8|2242.8|2248.9|2242.9|2248.4|2242.4|8
1694711100000|2023-09-14 17:05:00|2248.9|2242.9|2248.9|2242.9|2248.9|2242.9|2248.8|2242.8|5
1694711700000|2023-09-14 17:15:00|2248.8|2242.8|2248.8|2242.8|2248.8|2242.8|2248.8|2242.8|1
1694712000000|2023-09-14 17:20:00|2248.9|2242.9|2248.8|2242.8|2248.9|2242.9|2248.8|2242.8|2
1694712600000|2023-09-14 17:30:00|2248.6|2242.6|2249|2243|2249|2243|2248.6|2242.6|7
1694712900000|2023-09-14 17:35:00|2248.9|2242.9|2248.8|2242.8|2248.9|2242.9|2248.6|2242.6|3
1694713200000|2023-09-14 17:40:00|2249|2243|2249|2243|2249|2243|2249|2243|1
1694713500000|2023-09-14 17:45:00|2248.9|2242.9|2248.9|2242.9|2249|2243|2248.9|2242.9|3
1694713800000|2023-09-14 17:50:00|2248.6|2242.6|2248.5|2242.5|2248.8|2242.8|2248.3|2242.3|6
1694714100000|2023-09-14 17:55:00|2254.8|2236|2255.5|2236.8|2255.5|2236.8|2254.8|2236|2
1694736000000|2023-09-15 00:00:00|2249.8|2243.8|2249.5|2243.5|2250|2244|2249.5|2243.5|4
1694736300000|2023-09-15 00:05:00|2249.4|2243.4|2249.4|2243.4|2249.4|2243.4|2249.4|2243.4|1
1694737200000|2023-09-15 00:20:00|2249.5|2243.5|2248.4|2242.4|2249.5|2243.5|2248.4|2242.4|3
1694737500000|2023-09-15 00:25:00|2248.8|2242.8|2248.8|2242.8|2248.8|2242.8|2248.8|2242.8|1
1694738400000|2023-09-15 00:40:00|2248.5|2242.5|2249.1|2243.1|2249.1|2243.1|2248.5|2242.5|2
1694738700000|2023-09-15 00:45:00|2249.6|2243.6|2249.9|2243.9|2249.9|2243.9|2249.6|2243.6|2
1694739300000|2023-09-15 00:55:00|2249.8|2243.8|2248.9|2242.9|2249.8|2243.8|2248.9|2242.9|3
1694739600000|2023-09-15 01:00:00|2249|2243|2248|2242|2249|2243|2248|2242|23
1694739900000|2023-09-15 01:05:00|2247.8|2241.8|2249.3|2243.3|2249.8|2243.8|2247.8|2241.8|20
1694740200000|2023-09-15 01:10:00|2249.5|2243.5|2252.1|2246.1|2252.6|2246.6|2249.5|2243.5|60
1694740500000|2023-09-15 01:15:00|2252.4|2246.4|2253.4|2247.4|2255|2249|2252|2246|68
1694740800000|2023-09-15 01:20:00|2253.6|2247.6|2251.5|2245.5|2254.1|2248.1|2250.3|2244.3|49
1694741100000|2023-09-15 01:25:00|2251.8|2245.8|2253.3|2247.3|2254.6|2248.6|2251.8|2245.8|69
1694741400000|2023-09-15 01:30:00|2253|2247|2250|2244|2253|2247|2249.5|2243.5|49
1694741700000|2023-09-15 01:35:00|2249.8|2243.8|2249.3|2243.3|2251|2245|2248.9|2242.9|61
1694742000000|2023-09-15 01:40:00|2249|2243|2249|2243|2249.5|2243.5|2248.8|2242.8|36
1694742300000|2023-09-15 01:45:00|2249.3|2243.3|2248.5|2242.5|2249.8|2243.8|2247|2241|18
1694742600000|2023-09-15 01:50:00|2248.8|2242.8|2249.8|2243.8|2251.3|2245.3|2248.5|2242.5|13
1694742900000|2023-09-15 01:55:00|2250.8|2244.8|2252|2246|2252.3|2246.3|2250.8|2244.8|8
1694743200000|2023-09-15 02:00:00|2252.5|2246.5|2257.3|2251.3|2257.5|2251.5|2252.5|2246.5|26
1694743500000|2023-09-15 02:05:00|2257.5|2251.5|2261.8|2255.8|2262|2256|2257|2251|45
1694743800000|2023-09-15 02:10:00|2262|2256|2256.8|2250.8|2262|2256|2256.8|2250.8|44
1694744400000|2023-09-15 02:20:00|2256.3|2250.3|2256.3|2250.3|2256.3|2250.3|2254.3|2248.3|12
1694744700000|2023-09-15 02:25:00|2256.5|2250.5|2256.8|2250.8|2257|2251|2256.5|2250.5|4
1694745000000|2023-09-15 02:30:00|2257|2251|2257|2251|2257|2251|2256.8|2250.8|5
1694745600000|2023-09-15 02:40:00|2257.3|2251.3|2257|2251|2257.3|2251.3|2257|2251|2
1694745900000|2023-09-15 02:45:00|2257.3|2251.3|2259|2253|2259|2253|2257.3|2251.3|6
1694746200000|2023-09-15 02:50:00|2259.3|2253.3|2261|2255|2261.3|2255.3|2258.8|2252.8|17
1694746500000|2023-09-15 02:55:00|2261.3|2255.3|2263.3|2257.3|2263.8|2257.8|2261|2255|22
1694746800000|2023-09-15 03:00:00|2263|2257|2261.5|2255.5|2263|2257|2261.5|2255.5|7
1694747400000|2023-09-15 03:10:00|2262|2256|2262|2256|2262|2256|2262|2256|1
1694747700000|2023-09-15 03:15:00|2262.3|2256.3|2263|2257|2263|2257|2262.3|2256.3|2
1694748000000|2023-09-15 03:20:00|2262.8|2256.8|2262|2256|2262.8|2256.8|2261.3|2255.3|6
1694748300000|2023-09-15 03:25:00|2262.3|2256.3|2262.8|2256.8|2263.5|2257.5|2262.3|2256.3|21
1694748600000|2023-09-15 03:30:00|2263|2257|2262.5|2256.5|2263.3|2257.3|2262.5|2256.5|5
1694748900000|2023-09-15 03:35:00|2262.8|2256.8|2263.3|2257.3|2263.3|2257.3|2262.8|2256.8|3
1694749200000|2023-09-15 03:40:00|2263.8|2257.8|2265|2259|2266|2260|2263.3|2257.3|20
1694749500000|2023-09-15 03:45:00|2265.3|2259.3|2265.8|2259.8|2265.8|2259.8|2264.8|2258.8|5
1694750100000|2023-09-15 03:55:00|2265.3|2259.3|2263.8|2257.8|2265.3|2259.3|2263|2257|9
1694750400000|2023-09-15 04:00:00|2264|2258|2264|2258|2264|2258|2264|2258|1
1694751000000|2023-09-15 04:10:00|2263.8|2257.8|2263.8|2257.8|2263.8|2257.8|2263.8|2257.8|1
1694751300000|2023-09-15 04:15:00|2264|2258|2263.8|2257.8|2264|2258|2263.8|2257.8|2
1694751600000|2023-09-15 04:20:00|2264|2258|2264|2258|2264|2258|2264|2258|1
1694752200000|2023-09-15 04:30:00|2264.3|2258.3|2264.3|2258.3|2264.3|2258.3|2264.3|2258.3|1
1694752500000|2023-09-15 04:35:00|2264|2258|2263.5|2257.5|2264.5|2258.5|2263.5|2257.5|7
1694753100000|2023-09-15 04:45:00|2263.8|2257.8|2263.8|2257.8|2263.8|2257.8|2263.5|2257.5|3
1694754000000|2023-09-15 05:00:00|2264|2258|2264.5|2258.5|2264.8|2258.8|2264|2258|7
1694754300000|2023-09-15 05:05:00|2264.8|2258.8|2265.3|2259.3|2265.3|2259.3|2264.8|2258.8|5
1694754600000|2023-09-15 05:10:00|2264.5|2258.5|2262.5|2256.5|2264.5|2258.5|2262.3|2256.3|9
1694754900000|2023-09-15 05:15:00|2262.8|2256.8|2263.3|2257.3|2263.3|2257.3|2262.8|2256.8|3
1694755200000|2023-09-15 05:20:00|2263|2257|2262.5|2256.5|2263|2257|2262.5|2256.5|2
1694755500000|2023-09-15 05:25:00|2262.3|2256.3|2263.8|2257.8|2264|2258|2262.3|2256.3|9
1694755800000|2023-09-15 05:30:00|2263.3|2257.3|2263.8|2257.8|2265.3|2259.3|2262|2256|40
1694756100000|2023-09-15 05:35:00|2264.3|2258.3|2265|2259|2265.3|2259.3|2264|2258|10
1694756400000|2023-09-15 05:40:00|2265.3|2259.3|2263.8|2257.8|2265.8|2259.8|2263.8|2257.8|29
1694756700000|2023-09-15 05:45:00|2263.5|2257.5|2261.3|2255.3|2263.5|2257.5|2261|2255|13
1694757000000|2023-09-15 05:50:00|2260.8|2254.8|2263.3|2257.3|2263.3|2257.3|2260.5|2254.5|22
1694757300000|2023-09-15 05:55:00|2263|2257|2262.5|2256.5|2263.3|2257.3|2261|2255|12
1694757600000|2023-09-15 06:00:00|2262.3|2256.3|2261.5|2255.5|2262.3|2256.3|2261.5|2255.5|20
1694757900000|2023-09-15 06:05:00|2261.3|2255.3|2262.3|2256.3|2262.3|2256.3|2260.8|2254.8|14
1694758200000|2023-09-15 06:10:00|2262|2256|2262.3|2256.3|2262.5|2256.5|2262|2256|18
1694758500000|2023-09-15 06:15:00|2262|2256|2263.8|2257.8|2264.3|2258.3|2262|2256|18
1694758800000|2023-09-15 06:20:00|2264|2258|2264.5|2258.5|2266.8|2260.8|2263.3|2257.3|59
1694759100000|2023-09-15 06:25:00|2264.8|2258.8|2264.8|2258.8|2265.8|2259.8|2264|2258|47
1694759400000|2023-09-15 06:30:00|2265|2259|2268.8|2262.8|2270.5|2264.5|2264.8|2258.8|92
1694759700000|2023-09-15 06:35:00|2269|2263|2269.5|2263.5|2270.8|2264.8|2268.5|2262.5|165
1694760000000|2023-09-15 06:40:00|2269.3|2263.3|2271|2265|2271.8|2265.8|2268.3|2262.3|49
1694760300000|2023-09-15 06:45:00|2270.8|2264.8|2268.5|2262.5|2270.8|2264.8|2268.3|2262.3|22
1694760600000|2023-09-15 06:50:00|2268.8|2262.8|2267.5|2261.5|2269.8|2263.8|2267.5|2261.5|15
1694760900000|2023-09-15 06:55:00|2267.4|2261.4|2267.1|2261.1|2267.9|2261.9|2265.4|2259.4|46
1694761200000|2023-09-15 07:00:00|2267.4|2261.4|2267.1|2261.1|2268.9|2262.9|2263.1|2257.1|65
1694761500000|2023-09-15 07:05:00|2266.6|2260.6|2266.4|2260.4|2268.1|2262.1|2266.1|2260.1|22
1694761800000|2023-09-15 07:10:00|2266.6|2260.6|2263.9|2257.9|2266.9|2260.9|2263.6|2257.6|27
1694762100000|2023-09-15 07:15:00|2263.6|2257.6|2259.6|2253.6|2263.6|2257.6|2259.1|2253.1|34
1694762400000|2023-09-15 07:20:00|2259.4|2253.4|2259.9|2253.9|2261.4|2255.4|2259.4|2253.4|25
1694762700000|2023-09-15 07:25:00|2259.6|2253.6|2258.9|2252.9|2260.6|2254.6|2257.8|2251.8|21
1694763000000|2023-09-15 07:30:00|2258.4|2252.4|2257.4|2251.4|2258.4|2252.4|2254.9|2248.9|24
1694763300000|2023-09-15 07:35:00|2258.1|2252.1|2259.4|2253.4|2259.4|2253.4|2257.9|2251.9|8
1694763600000|2023-09-15 07:40:00|2259.1|2253.1|2259.6|2253.6|2260.6|2254.6|2258.4|2252.4|26
1694763900000|2023-09-15 07:45:00|2259.4|2253.4|2258.9|2252.9|2259.4|2253.4|2258.6|2252.6|5
1694764200000|2023-09-15 07:50:00|2259.1|2253.1|2257.6|2251.6|2259.4|2253.4|2257.4|2251.4|10
1694764500000|2023-09-15 07:55:00|2257.9|2251.9|2258.9|2252.9|2258.9|2252.9|2257.9|2251.9|18
1694764800000|2023-09-15 08:00:00|2258.6|2252.6|2259.4|2253.4|2259.6|2253.6|2258.4|2252.4|7
1694765100000|2023-09-15 08:05:00|2258.6|2252.6|2259.6|2253.6|2259.6|2253.6|2257.6|2251.6|12
1694765400000|2023-09-15 08:10:00|2259.4|2253.4|2258.6|2252.6|2259.4|2253.4|2256.1|2250.1|27
1694765700000|2023-09-15 08:15:00|2258.9|2252.9|2259.6|2253.6|2260.6|2254.6|2258.4|2252.4|29
1694766000000|2023-09-15 08:20:00|2259.9|2253.9|2262.9|2256.9|2263.1|2257.1|2259.9|2253.9|16
1694766300000|2023-09-15 08:25:00|2262.6|2256.6|2260.9|2254.9|2264.1|2258.1|2260.6|2254.6|20
1694766600000|2023-09-15 08:30:00|2261.1|2255.1|2261.4|2255.4|2261.6|2255.6|2260.1|2254.1|22
1694766900000|2023-09-15 08:35:00|2259.9|2253.9|2260.6|2254.6|2260.9|2254.9|2259.1|2253.1|10
1694767200000|2023-09-15 08:40:00|2260.4|2254.4|2260.6|2254.6|2260.6|2254.6|2259.6|2253.6|6
1694767500000|2023-09-15 08:45:00|2260.4|2254.4|2256.4|2250.4|2260.6|2254.6|2256.1|2250.1|32
1694767800000|2023-09-15 08:50:00|2256.6|2250.6|2256.4|2250.4|2256.6|2250.6|2255.4|2249.4|9
1694768100000|2023-09-15 08:55:00|2256.6|2250.6|2256.6|2250.6|2256.9|2250.9|2256.1|2250.1|8
1694768400000|2023-09-15 09:00:00|2256.4|2250.4|2256.1|2250.1|2256.4|2250.4|2254.6|2248.6|12
1694768700000|2023-09-15 09:05:00|2255.9|2249.9|2256.9|2250.9|2256.9|2250.9|2255.9|2249.9|5
1694769000000|2023-09-15 09:10:00|2256.6|2250.6|2256.9|2250.9|2256.9|2250.9|2256.1|2250.1|9
1694769300000|2023-09-15 09:15:00|2256.6|2250.6|2256.6|2250.6|2256.6|2250.6|2255.6|2249.6|7
1694769600000|2023-09-15 09:20:00|2256.9|2250.9|2257.6|2251.6|2258.6|2252.6|2256.9|2250.9|12
1694769900000|2023-09-15 09:25:00|2257.9|2251.9|2257.1|2251.1|2258.4|2252.4|2256.4|2250.4|13
1694770200000|2023-09-15 09:30:00|2257.4|2251.4|2257.4|2251.4|2257.4|2251.4|2257.1|2251.1|3
1694770500000|2023-09-15 09:35:00|2257.6|2251.6|2257.1|2251.1|2258.1|2252.1|2257.1|2251.1|18
1694770800000|2023-09-15 09:40:00|2257.4|2251.4|2255.6|2249.6|2257.6|2251.6|2255.6|2249.6|20
1694771100000|2023-09-15 09:45:00|2255.9|2249.9|2256.4|2250.4|2256.6|2250.6|2255.4|2249.4|9
1694771400000|2023-09-15 09:50:00|2256.6|2250.6|2256.4|2250.4|2257.1|2251.1|2255.9|2249.9|8
1694771700000|2023-09-15 09:55:00|2256.6|2250.6|2256.9|2250.9|2257.1|2251.1|2256.6|2250.6|4
1694772000000|2023-09-15 10:00:00|2256.6|2250.6|2256.1|2250.1|2256.6|2250.6|2255.1|2249.1|12
1694772300000|2023-09-15 10:05:00|2256.4|2250.4|2256.1|2250.1|2257.9|2251.9|2255.9|2249.9|11
1694772600000|2023-09-15 10:10:00|2256.4|2250.4|2256.9|2250.9|2257.1|2251.1|2256.4|2250.4|9
1694772900000|2023-09-15 10:15:00|2256.6|2250.6|2255.9|2249.9|2256.6|2250.6|2255.9|2249.9|4
1694773200000|2023-09-15 10:20:00|2256.1|2250.1|2256.9|2250.9|2256.9|2250.9|2256.1|2250.1|4
1694773500000|2023-09-15 10:25:00|2257.1|2251.1|2255.9|2249.9|2257.4|2251.4|2255.9|2249.9|11
1694773800000|2023-09-15 10:30:00|2256.4|2250.4|2255.9|2249.9|2256.4|2250.4|2255.9|2249.9|4
1694774100000|2023-09-15 10:35:00|2256.1|2250.1|2256.9|2250.9|2256.9|2250.9|2256.1|2250.1|4
1694774400000|2023-09-15 10:40:00|2257.1|2251.1|2257.9|2251.9|2258.1|2252.1|2256.4|2250.4|15
1694774700000|2023-09-15 10:45:00|2257.6|2251.6|2257.9|2251.9|2257.9|2251.9|2257.4|2251.4|6
1694775000000|2023-09-15 10:50:00|2258.1|2252.1|2257.4|2251.4|2258.1|2252.1|2257.1|2251.1|5
1694775300000|2023-09-15 10:55:00|2257.6|2251.6|2257.1|2251.1|2257.9|2251.9|2256.6|2250.6|4
1694775600000|2023-09-15 11:00:00|2257.4|2251.4|2257.9|2251.9|2257.9|2251.9|2257.4|2251.4|3
1694775900000|2023-09-15 11:05:00|2257.6|2251.6|2258.6|2252.6|2259.6|2253.6|2256.1|2250.1|20
1694776200000|2023-09-15 11:10:00|2258.4|2252.4|2258.4|2252.4|2259.1|2253.1|2257.4|2251.4|19
1694776500000|2023-09-15 11:15:00|2257.6|2251.6|2256.4|2250.4|2258.1|2252.1|2256.4|2250.4|8
1694776800000|2023-09-15 11:20:00|2256.1|2250.1|2257.1|2251.1|2257.6|2251.6|2255.6|2249.6|14
1694777100000|2023-09-15 11:25:00|2256.9|2250.9|2256.4|2250.4|2256.9|2250.9|2254.9|2248.9|15
1694777400000|2023-09-15 11:30:00|2256.6|2250.6|2254.6|2248.6|2256.9|2250.9|2254.6|2248.6|14
1694777700000|2023-09-15 11:35:00|2254.9|2248.9|2253.1|2247.1|2255.4|2249.4|2252.6|2246.6|18
1694778000000|2023-09-15 11:40:00|2253.4|2247.4|2251.8|2245.8|2254.9|2248.9|2251.6|2245.6|16
1694778300000|2023-09-15 11:45:00|2252|2246|2251.8|2245.8|2254.4|2248.4|2250.1|2244.1|68
1694778600000|2023-09-15 11:50:00|2251.9|2245.9|2246.9|2240.9|2252.3|2246.3|2245.6|2239.6|58
1694778900000|2023-09-15 11:55:00|2247.1|2241.1|2244.4|2238.4|2247.4|2241.4|2243.9|2237.9|36
1694779200000|2023-09-15 12:00:00|2244.6|2238.6|2248.1|2242.1|2248.1|2242.1|2244.6|2238.6|35
1694779500000|2023-09-15 12:05:00|2248.4|2242.4|2247|2241|2249.9|2243.9|2247|2241|20
1694779800000|2023-09-15 12:10:00|2246.3|2240.3|2246.1|2240.1|2246.8|2240.8|2244.9|2238.9|22
1694780100000|2023-09-15 12:15:00|2245.9|2239.9|2244.9|2238.9|2246.6|2240.6|2244.4|2238.4|19
1694780400000|2023-09-15 12:20:00|2245.1|2239.1|2242.9|2236.9|2245.1|2239.1|2241.6|2235.6|23
1694780700000|2023-09-15 12:25:00|2243.6|2237.6|2245.1|2239.1|2245.4|2239.4|2243.6|2237.6|12
1694781000000|2023-09-15 12:30:00|2244.4|2238.4|2241.9|2235.9|2245.1|2239.1|2239.8|2233.8|35
1694781300000|2023-09-15 12:35:00|2241.6|2235.6|2244.4|2238.4|2244.4|2238.4|2241.6|2235.6|9
1694781600000|2023-09-15 12:40:00|2243.6|2237.6|2244.1|2238.1|2246.1|2240.1|2242.6|2236.6|31
1694781900000|2023-09-15 12:45:00|2244.4|2238.4|2245.1|2239.1|2246.6|2240.6|2243.9|2237.9|33
1694782200000|2023-09-15 12:50:00|2245.4|2239.4|2241.9|2235.9|2246.1|2240.1|2240.6|2234.6|30
1694782500000|2023-09-15 12:55:00|2242.1|2236.1|2241.9|2235.9|2242.6|2236.6|2240.1|2234.1|36
1694782800000|2023-09-15 13:00:00|2241.6|2235.6|2244|2238|2246.6|2240.6|2236.8|2230.8|245
1694783100000|2023-09-15 13:05:00|2244.1|2238.1|2251.4|2245.4|2252.8|2246.8|2244.1|2238.1|185
1694783400000|2023-09-15 13:10:00|2251.1|2245.1|2251.9|2245.9|2252.6|2246.6|2247.9|2241.9|63
1694783700000|2023-09-15 13:15:00|2250.9|2244.9|2249.4|2243.4|2252.4|2246.4|2248.9|2242.9|49
1694784000000|2023-09-15 13:20:00|2249.6|2243.6|2249.1|2243.1|2251.4|2245.4|2248.9|2242.9|59
1694784300000|2023-09-15 13:25:00|2248.6|2242.6|2246.6|2240.6|2249.4|2243.4|2246.1|2240.1|38
1694784600000|2023-09-15 13:30:00|2246.4|2240.4|2249.1|2243.1|2250.1|2244.1|2245.1|2239.1|63
1694784900000|2023-09-15 13:35:00|2249.4|2243.4|2251.4|2245.4|2252.4|2246.4|2248.9|2242.9|31
1694785200000|2023-09-15 13:40:00|2251.6|2245.6|2249.9|2243.9|2251.9|2245.9|2249.1|2243.1|39
1694785500000|2023-09-15 13:45:00|2249.6|2243.6|2247.4|2241.4|2249.6|2243.6|2247.1|2241.1|39
1694785800000|2023-09-15 13:50:00|2246.9|2240.9|2246.9|2240.9|2248.4|2242.4|2245.9|2239.9|60
1694786100000|2023-09-15 13:55:00|2247.1|2241.1|2246.4|2240.4|2247.6|2241.6|2244.1|2238.1|39
1694786400000|2023-09-15 14:00:00|2246.9|2240.9|2250.9|2244.9|2251.4|2245.4|2246.9|2240.9|78
1694786700000|2023-09-15 14:05:00|2251.1|2245.1|2247.6|2241.6|2251.6|2245.6|2247.1|2241.1|57
1694787000000|2023-09-15 14:10:00|2247.4|2241.4|2247.6|2241.6|2248.1|2242.1|2245.1|2239.1|57
1694787300000|2023-09-15 14:15:00|2247.4|2241.4|2251.4|2245.4|2251.6|2245.6|2247.1|2241.1|52
1694787600000|2023-09-15 14:20:00|2251.1|2245.1|2248.9|2242.9|2252.6|2246.6|2248.9|2242.9|68
1694787900000|2023-09-15 14:25:00|2249.1|2243.1|2248.9|2242.9|2251.1|2245.1|2248.1|2242.1|68
1694788200000|2023-09-15 14:30:00|2249.4|2243.4|2249.4|2243.4|2251.1|2245.1|2248.1|2242.1|81
1694788500000|2023-09-15 14:35:00|2249.6|2243.6|2252.6|2246.6|2252.6|2246.6|2248.4|2242.4|73
1694788800000|2023-09-15 14:40:00|2252.9|2246.9|2253.4|2247.4|2254.9|2248.9|2252.4|2246.4|60
1694789100000|2023-09-15 14:45:00|2253.6|2247.6|2253.6|2247.6|2254.9|2248.9|2252.4|2246.4|63
1694789400000|2023-09-15 14:50:00|2253.4|2247.4|2252.6|2246.6|2253.4|2247.4|2250.4|2244.4|50
1694789700000|2023-09-15 14:55:00|2252.4|2246.4|2254.9|2248.9|2255.1|2249.1|2247.6|2241.6|88
1694790000000|2023-09-15 15:00:00|2255.1|2249.1|2252.6|2246.6|2255.6|2249.6|2251.6|2245.6|71
1694790300000|2023-09-15 15:05:00|2252.9|2246.9|2259.1|2253.1|2260.1|2254.1|2252.4|2246.4|88
1694790600000|2023-09-15 15:10:00|2258.6|2252.6|2259.6|2253.6|2261.6|2255.6|2258.1|2252.1|64
1694790900000|2023-09-15 15:15:00|2259.9|2253.9|2264.9|2258.9|2265.9|2259.9|2257.4|2251.4|150
1694791200000|2023-09-15 15:20:00|2264.4|2258.4|2260.1|2254.1|2264.9|2258.9|2259.3|2253.3|48
1694791500000|2023-09-15 15:25:00|2260.4|2254.4|2261.1|2255.1|2262.1|2256.1|2260.1|2254.1|24
1694791800000|2023-09-15 15:30:00|2260.9|2254.9|2257.9|2251.9|2260.9|2254.9|2257.9|2251.9|19
1694792100000|2023-09-15 15:35:00|2257.6|2251.6|2254.4|2248.4|2258.1|2252.1|2254.4|2248.4|22
1694792400000|2023-09-15 15:40:00|2254.1|2248.1|2254.9|2248.9|2255.4|2249.4|2253.9|2247.9|49
1694792700000|2023-09-15 15:45:00|2255.1|2249.1|2256.4|2250.4|2258.6|2252.6|2255.1|2249.1|26
1694793000000|2023-09-15 15:50:00|2256.1|2250.1|2256.4|2250.4|2256.6|2250.6|2256.1|2250.1|4
1694793300000|2023-09-15 15:55:00|2256.6|2250.6|2256.4|2250.4|2257.4|2251.4|2256.1|2250.1|10
1694793600000|2023-09-15 16:00:00|2256.1|2250.1|2256.1|2250.1|2256.6|2250.6|2256.1|2250.1|11
1694793900000|2023-09-15 16:05:00|2256.4|2250.4|2258.9|2252.9|2259.9|2253.9|2256.1|2250.1|20
1694794200000|2023-09-15 16:10:00|2258.4|2252.4|2258.4|2252.4|2258.6|2252.6|2257.9|2251.9|7
1694794500000|2023-09-15 16:15:00|2258.6|2252.6|2259.6|2253.6|2259.6|2253.6|2258.4|2252.4|5
1694794800000|2023-09-15 16:20:00|2259.9|2253.9|2260.6|2254.6|2260.6|2254.6|2259.9|2253.9|5
1694795100000|2023-09-15 16:25:00|2261.1|2255.1|2260.9|2254.9|2261.6|2255.6|2260.1|2254.1|11
1694795400000|2023-09-15 16:30:00|2261.1|2255.1|2260.4|2254.4|2261.1|2255.1|2260.1|2254.1|9
1694795700000|2023-09-15 16:35:00|2259.4|2253.4|2258.1|2252.1|2259.4|2253.4|2258.1|2252.1|3
1694796300000|2023-09-15 16:45:00|2258.4|2252.4|2258.4|2252.4|2258.4|2252.4|2258.4|2252.4|1
1694796600000|2023-09-15 16:50:00|2258.6|2252.6|2261.1|2255.1|2261.3|2255.3|2258.6|2252.6|12
1694796900000|2023-09-15 16:55:00|2261.5|2255.5|2263.1|2257.1|2265.4|2259.4|2260.4|2254.4|54
1694797200000|2023-09-15 17:00:00|2264.1|2258.1|2265.3|2259.3|2265.5|2259.5|2263.1|2257.1|17
1694797500000|2023-09-15 17:05:00|2265.5|2259.5|2264.1|2258.1|2265.5|2259.5|2264.1|2258.1|4
1694797800000|2023-09-15 17:10:00|2264.4|2258.4|2264.3|2258.3|2264.5|2258.5|2262.9|2256.9|14
1694798100000|2023-09-15 17:15:00|2264.5|2258.5|2264.5|2258.5|2264.5|2258.5|2264.5|2258.5|1
1694798700000|2023-09-15 17:25:00|2264.6|2258.6|2265.4|2259.4|2265.4|2259.4|2264.6|2258.6|4
1694799000000|2023-09-15 17:30:00|2265.6|2259.6|2265.9|2259.9|2266|2260|2265.6|2259.6|3
1694799300000|2023-09-15 17:35:00|2266|2260|2266|2260|2266|2260|2266|2260|1
1694799600000|2023-09-15 17:40:00|2265.9|2259.9|2266.5|2260.5|2266.5|2260.5|2265.8|2259.8|4
1694799900000|2023-09-15 17:45:00|2266.3|2260.3|2266.3|2260.3|2266.3|2260.3|2265.3|2259.3|9
1694800200000|2023-09-15 17:50:00|2266.1|2260.1|2266.6|2260.6|2266.9|2260.9|2266.1|2260.1|12
1694800500000|2023-09-15 17:55:00|2273|2254.3|2271.8|2253|2273.3|2254.5|2271|2252.3|8
1694995200000|2023-09-18 00:00:00|2260.6|2254.6|2261.1|2255.1|2261.9|2255.9|2260.6|2254.6|6
1694995500000|2023-09-18 00:05:00|2261.3|2255.3|2261|2255|2261.3|2255.3|2261|2255|2
1694995800000|2023-09-18 00:10:00|2261.5|2255.5|2262.9|2256.9|2263|2257|2261.5|2255.5|4
1694996100000|2023-09-18 00:15:00|2262.8|2256.8|2261.5|2255.5|2262.8|2256.8|2261.4|2255.4|5
1694996700000|2023-09-18 00:25:00|2261.8|2255.8|2261.8|2255.8|2261.8|2255.8|2261.8|2255.8|1
1694997600000|2023-09-18 00:40:00|2261.5|2255.5|2261|2255|2261.5|2255.5|2260.8|2254.8|5
1694998500000|2023-09-18 00:55:00|2261.3|2255.3|2260.8|2254.8|2261.3|2255.3|2260.8|2254.8|2
1694998800000|2023-09-18 01:00:00|2261|2255|2262.6|2256.6|2263.8|2257.8|2260.8|2254.8|28
1694999100000|2023-09-18 01:05:00|2262.9|2256.9|2263.5|2257.5|2263.8|2257.8|2262.6|2256.6|15
1694999400000|2023-09-18 01:10:00|2263.8|2257.8|2266.8|2260.8|2267.5|2261.5|2263.8|2257.8|23
1694999700000|2023-09-18 01:15:00|2266.5|2260.5|2268.5|2262.5|2269.3|2263.3|2265.8|2259.8|26
1695000000000|2023-09-18 01:20:00|2268.8|2262.8|2268.3|2262.3|2271.5|2265.5|2268.3|2262.3|33
1695000600000|2023-09-18 01:30:00|2268|2262|2264.9|2258.9|2268.3|2262.3|2264.3|2258.3|37
1695000900000|2023-09-18 01:35:00|2264.8|2258.8|2264.3|2258.3|2264.8|2258.8|2261.8|2255.8|27
1695001200000|2023-09-18 01:40:00|2264|2258|2264.8|2258.8|2264.8|2258.8|2263.5|2257.5|12
1695001500000|2023-09-18 01:45:00|2265.8|2259.8|2267.5|2261.5|2267.8|2261.8|2265.8|2259.8|10
1695001800000|2023-09-18 01:50:00|2266.5|2260.5|2261.3|2255.3|2266.5|2260.5|2261.3|2255.3|16
1695002100000|2023-09-18 01:55:00|2260.8|2254.8|2258.5|2252.5|2260.8|2254.8|2257|2251|37
1695002400000|2023-09-18 02:00:00|2258.3|2252.3|2256.5|2250.5|2258.3|2252.3|2255.3|2249.3|30
1695002700000|2023-09-18 02:05:00|2256.8|2250.8|2257.8|2251.8|2257.8|2251.8|2256.5|2250.5|6
1695003000000|2023-09-18 02:10:00|2258.3|2252.3|2259|2253|2260.8|2254.8|2258.3|2252.3|10
1695003300000|2023-09-18 02:15:00|2259.3|2253.3|2258.3|2252.3|2259.8|2253.8|2258.3|2252.3|10
1695004200000|2023-09-18 02:30:00|2258.5|2252.5|2260|2254|2260|2254|2258.5|2252.5|12
1695004500000|2023-09-18 02:35:00|2259.5|2253.5|2261.3|2255.3|2261.3|2255.3|2259.5|2253.5|8
1695004800000|2023-09-18 02:40:00|2261|2255|2261.3|2255.3|2261.3|2255.3|2261|2255|2
1695005100000|2023-09-18 02:45:00|2261.5|2255.5|2262.8|2256.8|2263|2257|2261.5|2255.5|8
1695005400000|2023-09-18 02:50:00|2262.5|2256.5|2262|2256|2262.8|2256.8|2261|2255|11
1695005700000|2023-09-18 02:55:00|2261|2255|2259.3|2253.3|2261.3|2255.3|2258.5|2252.5|8
1695006000000|2023-09-18 03:00:00|2259.5|2253.5|2260.3|2254.3|2260.8|2254.8|2259.5|2253.5|7
1695006300000|2023-09-18 03:05:00|2260|2254|2257.5|2251.5|2260|2254|2257.5|2251.5|15
1695006600000|2023-09-18 03:10:00|2257.8|2251.8|2257|2251|2258.8|2252.8|2257|2251|11
1695006900000|2023-09-18 03:15:00|2256.8|2250.8|2257.8|2251.8|2258.3|2252.3|2256|2250|15
1695007200000|2023-09-18 03:20:00|2257.5|2251.5|2258|2252|2258.3|2252.3|2256.8|2250.8|16
1695007500000|2023-09-18 03:25:00|2257.8|2251.8|2257|2251|2258|2252|2256.8|2250.8|13
1695007800000|2023-09-18 03:30:00|2256.5|2250.5|2256.5|2250.5|2258.3|2252.3|2256.5|2250.5|6
1695008100000|2023-09-18 03:35:00|2256.3|2250.3|2256.3|2250.3|2256.3|2250.3|2256.3|2250.3|1
1695008400000|2023-09-18 03:40:00|2256.5|2250.5|2257|2251|2257|2251|2256.5|2250.5|3
1695009000000|2023-09-18 03:50:00|2257.3|2251.3|2257.5|2251.5|2257.5|2251.5|2257.3|2251.3|2
1695009300000|2023-09-18 03:55:00|2257.3|2251.3|2257.3|2251.3|2257.3|2251.3|2257.3|2251.3|1
1695011700000|2023-09-18 04:35:00|2257.5|2251.5|2258.5|2252.5|2259|2253|2257.5|2251.5|5
1695012000000|2023-09-18 04:40:00|2259|2253|2259.3|2253.3|2259.3|2253.3|2259|2253|2
1695013200000|2023-09-18 05:00:00|2258.8|2252.8|2258.5|2252.5|2258.8|2252.8|2258.5|2252.5|2
1695014700000|2023-09-18 05:25:00|2258.3|2252.3|2258.8|2252.8|2259.3|2253.3|2258.3|2252.3|4
1695015000000|2023-09-18 05:30:00|2259|2253|2260.8|2254.8|2260.8|2254.8|2259|2253|15
1695015300000|2023-09-18 05:35:00|2260.5|2254.5|2261.3|2255.3|2261.8|2255.8|2260|2254|9
1695015600000|2023-09-18 05:40:00|2261.5|2255.5|2261.5|2255.5|2261.8|2255.8|2261|2255|15
1695015900000|2023-09-18 05:45:00|2261.3|2255.3|2262|2256|2262|2256|2261|2255|6
1695016200000|2023-09-18 05:50:00|2262.5|2256.5|2261.5|2255.5|2262.5|2256.5|2261.5|2255.5|5
1695016500000|2023-09-18 05:55:00|2260.5|2254.5|2259|2253|2261.5|2255.5|2258.3|2252.3|26
1695016800000|2023-09-18 06:00:00|2259.3|2253.3|2262.8|2256.8|2263.5|2257.5|2259.3|2253.3|30
1695017100000|2023-09-18 06:05:00|2263|2257|2263.3|2257.3|2263.5|2257.5|2263|2257|4
1695017400000|2023-09-18 06:10:00|2263.5|2257.5|2263.5|2257.5|2263.8|2257.8|2263.3|2257.3|6
1695017700000|2023-09-18 06:15:00|2263.8|2257.8|2265.3|2259.3|2265.5|2259.5|2263.5|2257.5|20
1695018000000|2023-09-18 06:20:00|2265|2259|2265|2259|2265|2259|2264|2258|8
1695018300000|2023-09-18 06:25:00|2264.8|2258.8|2264.3|2258.3|2264.8|2258.8|2263.8|2257.8|6
1695018600000|2023-09-18 06:30:00|2264|2258|2264|2258|2264.3|2258.3|2263.3|2257.3|8
1695018900000|2023-09-18 06:35:00|2264.5|2258.5|2265.3|2259.3|2265.3|2259.3|2264.3|2258.3|6
1695019200000|2023-09-18 06:40:00|2265.5|2259.5|2266.5|2260.5|2266.5|2260.5|2265.5|2259.5|5
1695019500000|2023-09-18 06:45:00|2266.3|2260.3|2263.5|2257.5|2266.3|2260.3|2263.5|2257.5|14
1695019800000|2023-09-18 06:50:00|2263.8|2257.8|2263.8|2257.8|2264.3|2258.3|2262.8|2256.8|23
1695020100000|2023-09-18 06:55:00|2264|2258|2264.4|2258.4|2265.1|2259.1|2263.5|2257.5|25
1695020400000|2023-09-18 07:00:00|2264.6|2258.6|2271.9|2265.9|2272.4|2266.4|2264.6|2258.6|58
1695020700000|2023-09-18 07:05:00|2272.1|2266.1|2271.6|2265.6|2272.6|2266.6|2270.9|2264.9|32
1695021000000|2023-09-18 07:10:00|2271.9|2265.9|2271.1|2265.1|2272.1|2266.1|2270.9|2264.9|19
1695021300000|2023-09-18 07:15:00|2270.4|2264.4|2269.6|2263.6|2270.6|2264.6|2269.4|2263.4|13
1695021600000|2023-09-18 07:20:00|2269.9|2263.9|2269.9|2263.9|2271.1|2265.1|2269.6|2263.6|22
1695021900000|2023-09-18 07:25:00|2269.6|2263.6|2270.6|2264.6|2270.6|2264.6|2269.4|2263.4|16
1695022200000|2023-09-18 07:30:00|2270.9|2264.9|2270.1|2264.1|2271.1|2265.1|2269.9|2263.9|12
1695022500000|2023-09-18 07:35:00|2270.4|2264.4|2270.6|2264.6|2270.6|2264.6|2270.4|2264.4|10
1695022800000|2023-09-18 07:40:00|2270.9|2264.9|2269.4|2263.4|2271.1|2265.1|2268.1|2262.1|20
1695023100000|2023-09-18 07:45:00|2269.1|2263.1|2269.9|2263.9|2269.9|2263.9|2268.4|2262.4|11
1695023400000|2023-09-18 07:50:00|2269.6|2263.6|2268.9|2262.9|2269.6|2263.6|2268.9|2262.9|14
1695023700000|2023-09-18 07:55:00|2269.1|2263.1|2270.4|2264.4|2270.4|2264.4|2269.1|2263.1|10
1695024000000|2023-09-18 08:00:00|2270.6|2264.6|2260.1|2254.1|2271.9|2265.9|2260.1|2254.1|98
1695024300000|2023-09-18 08:05:00|2259.4|2253.4|2252.3|2246.3|2260.5|2254.5|2249.6|2243.6|99
1695024600000|2023-09-18 08:10:00|2252.1|2246.1|2243.3|2237.3|2252.1|2246.1|2242.5|2236.5|83
1695024900000|2023-09-18 08:15:00|2243.8|2237.8|2246.9|2240.9|2247.4|2241.4|2243.8|2237.8|26
1695025200000|2023-09-18 08:20:00|2245.4|2239.4|2243.9|2237.9|2245.4|2239.4|2243.9|2237.9|12
1695025500000|2023-09-18 08:25:00|2243.6|2237.6|2245.1|2239.1|2245.1|2239.1|2243.1|2237.1|16
1695025800000|2023-09-18 08:30:00|2244.9|2238.9|2245.9|2239.9|2247.1|2241.1|2244.6|2238.6|20
1695026100000|2023-09-18 08:35:00|2245.6|2239.6|2244.1|2238.1|2246.6|2240.6|2244.1|2238.1|21
1695026400000|2023-09-18 08:40:00|2243.9|2237.9|2243.1|2237.1|2244.9|2238.9|2243.1|2237.1|16
1695026700000|2023-09-18 08:45:00|2242.6|2236.6|2234.3|2228.3|2242.6|2236.6|2234.3|2228.3|49
1695027000000|2023-09-18 08:50:00|2234.6|2228.6|2238.1|2232.1|2238.4|2232.4|2233.6|2227.6|50
1695027300000|2023-09-18 08:55:00|2236.9|2230.9|2235.9|2229.9|2237.4|2231.4|2235.4|2229.4|17
1695027600000|2023-09-18 09:00:00|2236.1|2230.1|2239.4|2233.4|2240.6|2234.6|2235.4|2229.4|56
1695027900000|2023-09-18 09:05:00|2239.1|2233.1|2237.6|2231.6|2240.4|2234.4|2236.6|2230.6|28
1695028200000|2023-09-18 09:10:00|2237.9|2231.9|2238.9|2232.9|2240.1|2234.1|2237.6|2231.6|20
1695028500000|2023-09-18 09:15:00|2238.6|2232.6|2239.6|2233.6|2239.9|2233.9|2238.4|2232.4|21
1695028800000|2023-09-18 09:20:00|2239.4|2233.4|2239.4|2233.4|2240.1|2234.1|2238.9|2232.9|13
1695029100000|2023-09-18 09:25:00|2239.1|2233.1|2238.1|2232.1|2239.6|2233.6|2238.1|2232.1|11
1695029400000|2023-09-18 09:30:00|2237.9|2231.9|2238.1|2232.1|2239.9|2233.9|2237.9|2231.9|10
1695029700000|2023-09-18 09:35:00|2238.4|2232.4|2237.6|2231.6|2238.9|2232.9|2237.6|2231.6|17
1695030000000|2023-09-18 09:40:00|2237.4|2231.4|2236.1|2230.1|2237.4|2231.4|2235.6|2229.6|13
1695030300000|2023-09-18 09:45:00|2236.4|2230.4|2235.4|2229.4|2236.4|2230.4|2234.9|2228.9|22
1695030600000|2023-09-18 09:50:00|2235.6|2229.6|2235.4|2229.4|2236.1|2230.1|2234.9|2228.9|10
1695030900000|2023-09-18 09:55:00|2235.1|2229.1|2235.4|2229.4|2236.1|2230.1|2234.9|2228.9|13
1695031200000|2023-09-18 10:00:00|2235.1|2229.1|2234.4|2228.4|2235.1|2229.1|2234.4|2228.4|8
1695031500000|2023-09-18 10:05:00|2234.9|2228.9|2234.9|2228.9|2235.4|2229.4|2234.6|2228.6|6
1695031800000|2023-09-18 10:10:00|2234.6|2228.6|2233.1|2227.1|2234.6|2228.6|2233.1|2227.1|11
1695032100000|2023-09-18 10:15:00|2232.9|2226.9|2234.6|2228.6|2234.9|2228.9|2230.9|2224.9|20
1695032400000|2023-09-18 10:20:00|2234.4|2228.4|2235.6|2229.6|2235.6|2229.6|2234.4|2228.4|16
1695032700000|2023-09-18 10:25:00|2235.4|2229.4|2233.6|2227.6|2235.4|2229.4|2233.4|2227.4|16
1695033000000|2023-09-18 10:30:00|2233.4|2227.4|2235.6|2229.6|2235.6|2229.6|2233.1|2227.1|14
1695033300000|2023-09-18 10:35:00|2235.4|2229.4|2234.9|2228.9|2235.6|2229.6|2233.9|2227.9|16
1695033600000|2023-09-18 10:40:00|2235.1|2229.1|2234.4|2228.4|2235.1|2229.1|2233.9|2227.9|9
1695033900000|2023-09-18 10:45:00|2234.1|2228.1|2233.9|2227.9|2235.1|2229.1|2233.4|2227.4|15
1695034200000|2023-09-18 10:50:00|2234.4|2228.4|2233.6|2227.6|2234.6|2228.6|2233.6|2227.6|11
1695034500000|2023-09-18 10:55:00|2233.4|2227.4|2236.1|2230.1|2236.4|2230.4|2233.4|2227.4|34
1695034800000|2023-09-18 11:00:00|2236.4|2230.4|2236.6|2230.6|2236.9|2230.9|2235.1|2229.1|22
1695035100000|2023-09-18 11:05:00|2236.9|2230.9|2236.6|2230.6|2237.1|2231.1|2235.6|2229.6|14
1695035400000|2023-09-18 11:10:00|2236.4|2230.4|2232.4|2226.4|2236.4|2230.4|2231.9|2225.9|27
1695035700000|2023-09-18 11:15:00|2231.6|2225.6|2230.6|2224.6|2231.6|2225.6|2230.1|2224.1|24
1695036000000|2023-09-18 11:20:00|2229.9|2223.9|2231.1|2225.1|2231.1|2225.1|2229.9|2223.9|10
1695036300000|2023-09-18 11:25:00|2230.9|2224.9|2232.1|2226.1|2232.6|2226.6|2230.4|2224.4|19
1695036600000|2023-09-18 11:30:00|2232.4|2226.4|2234.4|2228.4|2234.6|2228.6|2232.4|2226.4|21
1695036900000|2023-09-18 11:35:00|2234.6|2228.6|2236.1|2230.1|2237.4|2231.4|2234.1|2228.1|32
1695037200000|2023-09-18 11:40:00|2236.4|2230.4|2235.6|2229.6|2237.9|2231.9|2235.6|2229.6|12
1695037500000|2023-09-18 11:45:00|2235.9|2229.9|2242.4|2236.4|2242.4|2236.4|2235.9|2229.9|76
1695037800000|2023-09-18 11:50:00|2242.1|2236.1|2242.6|2236.6|2243.1|2237.1|2240.9|2234.9|33
1695038100000|2023-09-18 11:55:00|2242.4|2236.4|2245.9|2239.9|2246.1|2240.1|2242.4|2236.4|26
1695038400000|2023-09-18 12:00:00|2246.1|2240.1|2243.6|2237.6|2246.1|2240.1|2243.4|2237.4|16
1695038700000|2023-09-18 12:05:00|2244.1|2238.1|2243.1|2237.1|2244.6|2238.6|2243.1|2237.1|20
1695039000000|2023-09-18 12:10:00|2243.6|2237.6|2243.9|2237.9|2245.9|2239.9|2243.6|2237.6|21
1695039300000|2023-09-18 12:15:00|2244.1|2238.1|2245.4|2239.4|2249.6|2243.6|2243.1|2237.1|41
1695039600000|2023-09-18 12:20:00|2245.6|2239.6|2243.1|2237.1|2245.6|2239.6|2241.6|2235.6|32
1695039900000|2023-09-18 12:25:00|2243.4|2237.4|2246.6|2240.6|2246.9|2240.9|2243.4|2237.4|15
1695040200000|2023-09-18 12:30:00|2246.4|2240.4|2247.4|2241.4|2248.1|2242.1|2244.4|2238.4|42
1695040500000|2023-09-18 12:35:00|2247.1|2241.1|2248.1|2242.1|2248.6|2242.6|2245.9|2239.9|34
1695040800000|2023-09-18 12:40:00|2247.9|2241.9|2247.6|2241.6|2248.4|2242.4|2247.1|2241.1|13
1695041100000|2023-09-18 12:45:00|2247.9|2241.9|2245.6|2239.6|2247.9|2241.9|2245.6|2239.6|10
1695041400000|2023-09-18 12:50:00|2245.9|2239.9|2247.6|2241.6|2247.6|2241.6|2245.9|2239.9|19
1695041700000|2023-09-18 12:55:00|2247.4|2241.4|2247.9|2241.9|2248.4|2242.4|2246.4|2240.4|36
1695042000000|2023-09-18 13:00:00|2248.4|2242.4|2250.9|2244.9|2251|2245|2244.3|2238.3|138
1695042300000|2023-09-18 13:05:00|2251.1|2245.1|2250.1|2244.1|2251.9|2245.9|2249.6|2243.6|83
1695042600000|2023-09-18 13:10:00|2250.4|2244.4|2249.1|2243.1|2251.9|2245.9|2247.9|2241.9|77
1695042900000|2023-09-18 13:15:00|2249.4|2243.4|2250.4|2244.4|2252.1|2246.1|2248.6|2242.6|59
1695043200000|2023-09-18 13:20:00|2250.6|2244.6|2249.9|2243.9|2251.4|2245.4|2249.6|2243.6|35
1695043500000|2023-09-18 13:25:00|2249.6|2243.6|2250.4|2244.4|2252.6|2246.6|2249.6|2243.6|63
1695043800000|2023-09-18 13:30:00|2250.6|2244.6|2247.4|2241.4|2251.1|2245.1|2246.9|2240.9|66
1695044100000|2023-09-18 13:35:00|2247.1|2241.1|2246.1|2240.1|2247.1|2241.1|2244.4|2238.4|48
1695044400000|2023-09-18 13:40:00|2246.4|2240.4|2242.6|2236.6|2246.6|2240.6|2242.4|2236.4|51
1695044700000|2023-09-18 13:45:00|2242.4|2236.4|2242.9|2236.9|2243.6|2237.6|2241.9|2235.9|51
1695045000000|2023-09-18 13:50:00|2243.1|2237.1|2242.4|2236.4|2243.6|2237.6|2241.4|2235.4|49
1695045300000|2023-09-18 13:55:00|2242.1|2236.1|2238.4|2232.4|2242.1|2236.1|2237.6|2231.6|58
1695045600000|2023-09-18 14:00:00|2238.6|2232.6|2236.6|2230.6|2239.9|2233.9|2236.6|2230.6|35
1695045900000|2023-09-18 14:05:00|2236.1|2230.1|2239.6|2233.6|2239.6|2233.6|2235.4|2229.4|44
1695046200000|2023-09-18 14:10:00|2239.4|2233.4|2244.6|2238.6|2244.6|2238.6|2238.4|2232.4|71
1695046500000|2023-09-18 14:15:00|2244.4|2238.4|2240.6|2234.6|2244.6|2238.6|2240.6|2234.6|42
1695046800000|2023-09-18 14:20:00|2240.4|2234.4|2241.4|2235.4|2242.1|2236.1|2240.1|2234.1|39
1695047100000|2023-09-18 14:25:00|2241.1|2235.1|2243.1|2237.1|2243.4|2237.4|2241.1|2235.1|32
1695047400000|2023-09-18 14:30:00|2242.9|2236.9|2245.1|2239.1|2246.4|2240.4|2242.9|2236.9|55
1695047700000|2023-09-18 14:35:00|2245.4|2239.4|2243.6|2237.6|2245.9|2239.9|2242.6|2236.6|49
1695048000000|2023-09-18 14:40:00|2243.4|2237.4|2245.9|2239.9|2245.9|2239.9|2243.1|2237.1|34
1695048300000|2023-09-18 14:45:00|2245.6|2239.6|2245.1|2239.1|2246.4|2240.4|2244.6|2238.6|28
1695048600000|2023-09-18 14:50:00|2244.9|2238.9|2249.1|2243.1|2249.9|2243.9|2244.9|2238.9|37
1695048900000|2023-09-18 14:55:00|2249.4|2243.4|2247.1|2241.1|2249.9|2243.9|2246.9|2240.9|40
1695049200000|2023-09-18 15:00:00|2247.4|2241.4|2245.6|2239.6|2247.9|2241.9|2244.9|2238.9|57
1695049500000|2023-09-18 15:05:00|2246.1|2240.1|2248.1|2242.1|2248.5|2242.5|2241.9|2235.9|89
1695049800000|2023-09-18 15:10:00|2248.6|2242.6|2250.1|2244.1|2251.9|2245.9|2248.1|2242.1|70
1695050100000|2023-09-18 15:15:00|2250.6|2244.6|2249.4|2243.4|2252.1|2246.1|2247.1|2241.1|105
1695050400000|2023-09-18 15:20:00|2249.6|2243.6|2251.9|2245.9|2252.4|2246.4|2249.6|2243.6|28
1695050700000|2023-09-18 15:25:00|2252.1|2246.1|2252.4|2246.4|2252.6|2246.6|2251.4|2245.4|19
1695051000000|2023-09-18 15:30:00|2252.6|2246.6|2250.6|2244.6|2255.9|2249.9|2250.4|2244.4|52
1695051300000|2023-09-18 15:35:00|2250.4|2244.4|2249.9|2243.9|2250.9|2244.9|2248.6|2242.6|24
1695051600000|2023-09-18 15:40:00|2249.6|2243.6|2252.1|2246.1|2252.4|2246.4|2248.9|2242.9|33
1695051900000|2023-09-18 15:45:00|2251.9|2245.9|2252.1|2246.1|2252.6|2246.6|2251.6|2245.6|46
1695052200000|2023-09-18 15:50:00|2251.9|2245.9|2251.9|2245.9|2251.9|2245.9|2251.4|2245.4|9
1695052500000|2023-09-18 15:55:00|2251.6|2245.6|2249.4|2243.4|2251.6|2245.6|2248.9|2242.9|16
1695052800000|2023-09-18 16:00:00|2249.6|2243.6|2251.1|2245.1|2251.9|2245.9|2249.6|2243.6|22
1695053100000|2023-09-18 16:05:00|2251.4|2245.4|2249.4|2243.4|2251.9|2245.9|2249.4|2243.4|12
1695053400000|2023-09-18 16:10:00|2249.6|2243.6|2249.6|2243.6|2249.6|2243.6|2248.1|2242.1|8
1695053700000|2023-09-18 16:15:00|2249.9|2243.9|2249.6|2243.6|2249.9|2243.9|2249.6|2243.6|4
1695054000000|2023-09-18 16:20:00|2249.4|2243.4|2249.9|2243.9|2249.9|2243.9|2249.4|2243.4|3
1695054300000|2023-09-18 16:25:00|2250.1|2244.1|2249.6|2243.6|2250.1|2244.1|2249.6|2243.6|11
1695054600000|2023-09-18 16:30:00|2249.9|2243.9|2249.6|2243.6|2249.9|2243.9|2249.4|2243.4|4
1695054900000|2023-09-18 16:35:00|2249.9|2243.9|2250.1|2244.1|2250.4|2244.4|2249.6|2243.6|7
1695055200000|2023-09-18 16:40:00|2250.4|2244.4|2250.1|2244.1|2250.4|2244.4|2250.1|2244.1|2
1695055500000|2023-09-18 16:45:00|2250.9|2244.9|2251.6|2245.6|2252.1|2246.1|2250.6|2244.6|9
1695055800000|2023-09-18 16:50:00|2251.9|2245.9|2251.1|2245.1|2252.1|2246.1|2251.1|2245.1|14
1695056100000|2023-09-18 16:55:00|2251.4|2245.4|2252.3|2246.3|2252.9|2246.9|2250.9|2244.9|38
1695056400000|2023-09-18 17:00:00|2252.4|2246.4|2252.4|2246.4|2252.4|2246.4|2252.4|2246.4|1
1695056700000|2023-09-18 17:05:00|2252.3|2246.3|2252.3|2246.3|2252.3|2246.3|2252.3|2246.3|1
1695057000000|2023-09-18 17:10:00|2252.4|2246.4|2252.4|2246.4|2252.4|2246.4|2252.4|2246.4|1
1695057300000|2023-09-18 17:15:00|2251.9|2245.9|2251.9|2245.9|2251.9|2245.9|2251.9|2245.9|1
1695057900000|2023-09-18 17:25:00|2252.6|2246.6|2252.8|2246.8|2252.8|2246.8|2252.6|2246.6|2
1695058200000|2023-09-18 17:30:00|2252.9|2246.9|2252.5|2246.5|2252.9|2246.9|2252.5|2246.5|4
1695058500000|2023-09-18 17:35:00|2252.6|2246.6|2251.8|2245.8|2252.6|2246.6|2251.8|2245.8|3
1695058800000|2023-09-18 17:40:00|2251.9|2245.9|2251.9|2245.9|2251.9|2245.9|2251.9|2245.9|1
1695059100000|2023-09-18 17:45:00|2252|2246|2252|2246|2252|2246|2252|2246|1
1695059400000|2023-09-18 17:50:00|2251.9|2245.9|2251.9|2245.9|2251.9|2245.9|2251.9|2245.9|1
1695059700000|2023-09-18 17:55:00|2252|2246|2258.5|2239.8|2258.5|2246|2252|2239.5|3
1695081600000|2023-09-19 00:00:00|2251.6|2245.6|2251.9|2245.9|2252.1|2246.1|2251.6|2245.6|3
1695081900000|2023-09-19 00:05:00|2252|2246|2252|2246|2252|2246|2252|2246|1
1695084000000|2023-09-19 00:40:00|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|1
1695084600000|2023-09-19 00:50:00|2251.5|2245.5|2251.8|2245.8|2251.8|2245.8|2251.5|2245.5|2
1695085200000|2023-09-19 01:00:00|2251.5|2245.5|2252.3|2246.3|2254.4|2248.4|2250.1|2244.1|38
1695085500000|2023-09-19 01:05:00|2252.5|2246.5|2252.3|2246.3|2252.6|2246.6|2251|2245|28
1695085800000|2023-09-19 01:10:00|2252.5|2246.5|2251.3|2245.3|2254.5|2248.5|2251.1|2245.1|22
1695086100000|2023-09-19 01:15:00|2251|2245|2252.5|2246.5|2253|2247|2251|2245|13
1695086400000|2023-09-19 01:20:00|2252.8|2246.8|2254.3|2248.3|2254.4|2248.4|2252.8|2246.8|32
1695086700000|2023-09-19 01:25:00|2254|2248|2253.3|2247.3|2254.3|2248.3|2253|2247|13
1695087000000|2023-09-19 01:30:00|2253|2247|2252.3|2246.3|2253.6|2247.6|2251.8|2245.8|24
1695087300000|2023-09-19 01:35:00|2252|2246|2253.3|2247.3|2254.3|2248.3|2251.8|2245.8|29
1695087600000|2023-09-19 01:40:00|2252.8|2246.8|2251.8|2245.8|2252.8|2246.8|2251.8|2245.8|14
1695087900000|2023-09-19 01:45:00|2252|2246|2252.5|2246.5|2252.8|2246.8|2251.8|2245.8|9
1695088200000|2023-09-19 01:50:00|2252.8|2246.8|2251.8|2245.8|2252.8|2246.8|2251.8|2245.8|4
1695088500000|2023-09-19 01:55:00|2251.5|2245.5|2250.8|2244.8|2251.8|2245.8|2250.5|2244.5|16
1695088800000|2023-09-19 02:00:00|2250.3|2244.3|2248.8|2242.8|2250.8|2244.8|2248.8|2242.8|17
1695089100000|2023-09-19 02:05:00|2248.5|2242.5|2246.5|2240.5|2248.5|2242.5|2244.9|2238.9|48
1695089400000|2023-09-19 02:10:00|2246.8|2240.8|2245|2239|2248|2242|2244.8|2238.8|30
1695089700000|2023-09-19 02:15:00|2244.8|2238.8|2244.8|2238.8|2245|2239|2244.3|2238.3|6
1695090300000|2023-09-19 02:25:00|2245.3|2239.3|2245.5|2239.5|2245.5|2239.5|2244.8|2238.8|5
1695090600000|2023-09-19 02:30:00|2245.3|2239.3|2247|2241|2248|2242|2245.3|2239.3|27
1695090900000|2023-09-19 02:35:00|2247.3|2241.3|2247.3|2241.3|2248|2242|2246.3|2240.3|23
1695091200000|2023-09-19 02:40:00|2247|2241|2246.8|2240.8|2247.8|2241.8|2246.8|2240.8|9
1695091500000|2023-09-19 02:45:00|2246.5|2240.5|2245.3|2239.3|2246.5|2240.5|2244.3|2238.3|89
1695091800000|2023-09-19 02:50:00|2245|2239|2243.8|2237.8|2245.3|2239.3|2242.8|2236.8|69
1695092100000|2023-09-19 02:55:00|2243.5|2237.5|2245.8|2239.8|2245.8|2239.8|2241.5|2235.5|67
1695092400000|2023-09-19 03:00:00|2245.5|2239.5|2245.5|2239.5|2245.8|2239.8|2245|2239|11
1695092700000|2023-09-19 03:05:00|2245.8|2239.8|2246|2240|2246.5|2240.5|2245.8|2239.8|15
1695093000000|2023-09-19 03:10:00|2245.8|2239.8|2245.8|2239.8|2245.8|2239.8|2245.8|2239.8|1
1695093300000|2023-09-19 03:15:00|2245.5|2239.5|2245.5|2239.5|2245.8|2239.8|2245|2239|25
1695093600000|2023-09-19 03:20:00|2245.3|2239.3|2245.3|2239.3|2245.5|2239.5|2245.3|2239.3|3
1695093900000|2023-09-19 03:25:00|2245.5|2239.5|2245.8|2239.8|2245.8|2239.8|2245.3|2239.3|8
1695094200000|2023-09-19 03:30:00|2245.5|2239.5|2245.5|2239.5|2245.5|2239.5|2245.5|2239.5|1
1695094800000|2023-09-19 03:40:00|2245.3|2239.3|2245.3|2239.3|2245.3|2239.3|2245.3|2239.3|1
1695095100000|2023-09-19 03:45:00|2245|2239|2245.5|2239.5|2245.5|2239.5|2245|2239|3
1695095400000|2023-09-19 03:50:00|2245.8|2239.8|2245.5|2239.5|2245.8|2239.8|2245.5|2239.5|2
1695095700000|2023-09-19 03:55:00|2245.3|2239.3|2245.3|2239.3|2245.3|2239.3|2245.3|2239.3|1
1695098100000|2023-09-19 04:35:00|2245|2239|2245|2239|2245|2239|2245|2239|1
1695098400000|2023-09-19 04:40:00|2245.3|2239.3|2245.3|2239.3|2245.3|2239.3|2245.3|2239.3|1
1695098700000|2023-09-19 04:45:00|2245.5|2239.5|2245.3|2239.3|2245.5|2239.5|2245.3|2239.3|2
1695099600000|2023-09-19 05:00:00|2245|2239|2244|2238|2245|2239|2244|2238|5
1695099900000|2023-09-19 05:05:00|2243|2237|2242.3|2236.3|2243|2237|2242.3|2236.3|4
1695100200000|2023-09-19 05:10:00|2241.8|2235.8|2242|2236|2242|2236|2240.5|2234.5|10
1695100500000|2023-09-19 05:15:00|2242.3|2236.3|2242.3|2236.3|2242.5|2236.5|2242|2236|4
1695100800000|2023-09-19 05:20:00|2242|2236|2241.8|2235.8|2242|2236|2241.8|2235.8|2
1695101100000|2023-09-19 05:25:00|2241.5|2235.5|2241.3|2235.3|2241.5|2235.5|2241.3|2235.3|4
1695101400000|2023-09-19 05:30:00|2241.5|2235.5|2245.3|2239.3|2245.5|2239.5|2241.5|2235.5|113
1695101700000|2023-09-19 05:35:00|2245.5|2239.5|2243.8|2237.8|2245.5|2239.5|2243.5|2237.5|71
1695102000000|2023-09-19 05:40:00|2243.5|2237.5|2243.8|2237.8|2243.8|2237.8|2242.8|2236.8|10
1695102300000|2023-09-19 05:45:00|2244|2238|2244|2238|2245.8|2239.8|2243.8|2237.8|16
1695102600000|2023-09-19 05:50:00|2244.3|2238.3|2243.3|2237.3|2245|2239|2243.3|2237.3|19
1695102900000|2023-09-19 05:55:00|2243|2237|2242.3|2236.3|2243.8|2237.8|2242.3|2236.3|21
1695103200000|2023-09-19 06:00:00|2241.8|2235.8|2245.3|2239.3|2246.3|2240.3|2241.3|2235.3|68
1695103500000|2023-09-19 06:05:00|2245|2239|2245.5|2239.5|2246|2240|2244.8|2238.8|44
1695103800000|2023-09-19 06:10:00|2245.8|2239.8|2245.5|2239.5|2246.3|2240.3|2245|2239|43
1695104100000|2023-09-19 06:15:00|2245.8|2239.8|2246.8|2240.8|2246.8|2240.8|2245.5|2239.5|7
1695104400000|2023-09-19 06:20:00|2246.5|2240.5|2246.8|2240.8|2247|2241|2246.3|2240.3|18
1695104700000|2023-09-19 06:25:00|2246.5|2240.5|2246|2240|2247.3|2241.3|2245.5|2239.5|20
1695105000000|2023-09-19 06:30:00|2246.5|2240.5|2245.3|2239.3|2248.5|2242.5|2245.3|2239.3|26
1695105300000|2023-09-19 06:35:00|2245.5|2239.5|2244.5|2238.5|2246.8|2240.8|2243.8|2237.8|17
1695105600000|2023-09-19 06:40:00|2244|2238|2244.5|2238.5|2245.8|2239.8|2244|2238|26
1695105900000|2023-09-19 06:45:00|2244.3|2238.3|2244.8|2238.8|2245.3|2239.3|2242.8|2236.8|43
1695106200000|2023-09-19 06:50:00|2245|2239|2246|2240|2246.3|2240.3|2244.8|2238.8|34
1695106500000|2023-09-19 06:55:00|2246.3|2240.3|2244.1|2238.1|2248|2242|2243.9|2237.9|54
1695106800000|2023-09-19 07:00:00|2244.4|2238.4|2248.4|2242.4|2249.4|2243.4|2244.4|2238.4|39
1695107100000|2023-09-19 07:05:00|2248.1|2242.1|2242.9|2236.9|2248.9|2242.9|2241.9|2235.9|42
1695107400000|2023-09-19 07:10:00|2243.1|2237.1|2240.6|2234.6|2245.9|2239.9|2240.3|2234.3|45
1695107700000|2023-09-19 07:15:00|2240.4|2234.4|2236.4|2230.4|2240.6|2234.6|2236.4|2230.4|23
1695108000000|2023-09-19 07:20:00|2236.1|2230.1|2235.1|2229.1|2236.4|2230.4|2234.1|2228.1|45
1695108300000|2023-09-19 07:25:00|2235.4|2229.4|2236.1|2230.1|2237.6|2231.6|2234.6|2228.6|30
1695108600000|2023-09-19 07:30:00|2235.9|2229.9|2235.1|2229.1|2235.9|2229.9|2234.4|2228.4|20
1695108900000|2023-09-19 07:35:00|2234.9|2228.9|2236.1|2230.1|2236.1|2230.1|2234.9|2228.9|12
1695109200000|2023-09-19 07:40:00|2235.6|2229.6|2235.9|2229.9|2236.1|2230.1|2235.4|2229.4|10
1695109500000|2023-09-19 07:45:00|2236.1|2230.1|2235.6|2229.6|2236.9|2230.9|2235.4|2229.4|11
1695109800000|2023-09-19 07:50:00|2235.4|2229.4|2235.4|2229.4|2236.1|2230.1|2234.9|2228.9|8
1695110100000|2023-09-19 07:55:00|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|1
1695110400000|2023-09-19 08:00:00|2235.4|2229.4|2231.9|2225.9|2235.4|2229.4|2224.1|2218.1|98
1695110700000|2023-09-19 08:05:00|2230.9|2224.9|2227.1|2221.1|2230.9|2224.9|2225.9|2219.9|45
1695111000000|2023-09-19 08:10:00|2227.6|2221.6|2226.6|2220.6|2228.6|2222.6|2225.9|2219.9|48
1695111300000|2023-09-19 08:15:00|2226.9|2220.9|2225.1|2219.1|2227.4|2221.4|2225.1|2219.1|15
1695111600000|2023-09-19 08:20:00|2225.4|2219.4|2223.1|2217.1|2226.6|2220.6|2222.5|2216.5|18
1695111900000|2023-09-19 08:25:00|2222.9|2216.9|2223.6|2217.6|2223.6|2217.6|2220.6|2214.6|39
1695112200000|2023-09-19 08:30:00|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2220.6|2214.6|30
1695112500000|2023-09-19 08:35:00|2222.6|2216.6|2220.9|2214.9|2222.6|2216.6|2220.9|2214.9|20
1695112800000|2023-09-19 08:40:00|2221.1|2215.1|2221.6|2215.6|2221.6|2215.6|2220.6|2214.6|13
1695113100000|2023-09-19 08:45:00|2221.4|2215.4|2223.1|2217.1|2223.1|2217.1|2220.6|2214.6|18
1695113400000|2023-09-19 08:50:00|2222.9|2216.9|2221.4|2215.4|2223.6|2217.6|2221.4|2215.4|17
1695113700000|2023-09-19 08:55:00|2220.9|2214.9|2221.4|2215.4|2221.6|2215.6|2220.4|2214.4|43
1695114000000|2023-09-19 09:00:00|2221.6|2215.6|2221.4|2215.4|2222.4|2216.4|2220.9|2214.9|19
1695114300000|2023-09-19 09:05:00|2221.1|2215.1|2220.6|2214.6|2221.1|2215.1|2220.4|2214.4|6
1695114600000|2023-09-19 09:10:00|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|2220.6|2214.6|3
1695114900000|2023-09-19 09:15:00|2220.6|2214.6|2220.1|2214.1|2220.6|2214.6|2219.9|2213.9|4
1695115200000|2023-09-19 09:20:00|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|2219.9|2213.9|7
1695115500000|2023-09-19 09:25:00|2220.6|2214.6|2220.6|2214.6|2220.9|2214.9|2220.1|2214.1|8
1695115800000|2023-09-19 09:30:00|2220.9|2214.9|2220.4|2214.4|2221.1|2215.1|2220.1|2214.1|13
1695116100000|2023-09-19 09:35:00|2220.6|2214.6|2219.6|2213.6|2220.6|2214.6|2219.6|2213.6|5
1695116400000|2023-09-19 09:40:00|2219.9|2213.9|2221.4|2215.4|2221.4|2215.4|2219.9|2213.9|4
1695116700000|2023-09-19 09:45:00|2221.1|2215.1|2221.4|2215.4|2221.6|2215.6|2220.1|2214.1|8
1695117000000|2023-09-19 09:50:00|2221.1|2215.1|2220.4|2214.4|2221.1|2215.1|2220.4|2214.4|6
1695117300000|2023-09-19 09:55:00|2219.9|2213.9|2221.1|2215.1|2221.1|2215.1|2219.4|2213.4|9
1695117600000|2023-09-19 10:00:00|2220.9|2214.9|2221.1|2215.1|2221.1|2215.1|2220.4|2214.4|8
1695117900000|2023-09-19 10:05:00|2220.9|2214.9|2221.1|2215.1|2221.1|2215.1|2219.9|2213.9|10
1695118200000|2023-09-19 10:10:00|2220.9|2214.9|2221.1|2215.1|2221.6|2215.6|2220.9|2214.9|10
1695118500000|2023-09-19 10:15:00|2220.9|2214.9|2222.1|2216.1|2222.1|2216.1|2219.9|2213.9|21
1695118800000|2023-09-19 10:20:00|2222.4|2216.4|2219.6|2213.6|2222.6|2216.6|2219.6|2213.6|14
1695119100000|2023-09-19 10:25:00|2219.4|2213.4|2218.9|2212.9|2219.6|2213.6|2218.9|2212.9|7
1695119400000|2023-09-19 10:30:00|2219.4|2213.4|2220.9|2214.9|2220.9|2214.9|2219.4|2213.4|12
1695119700000|2023-09-19 10:35:00|2220.6|2214.6|2221.4|2215.4|2221.4|2215.4|2220.1|2214.1|15
1695120000000|2023-09-19 10:40:00|2221.6|2215.6|2222.4|2216.4|2223.4|2217.4|2221.6|2215.6|17
1695120300000|2023-09-19 10:45:00|2222.1|2216.1|2223.1|2217.1|2223.1|2217.1|2221.4|2215.4|13
1695120600000|2023-09-19 10:50:00|2224.4|2218.4|2223.4|2217.4|2224.6|2218.6|2223.4|2217.4|18
1695120900000|2023-09-19 10:55:00|2223.1|2217.1|2225.1|2219.1|2225.1|2219.1|2222.9|2216.9|11
1695121200000|2023-09-19 11:00:00|2224.9|2218.9|2226.6|2220.6|2226.9|2220.9|2224.4|2218.4|14
1695121500000|2023-09-19 11:05:00|2226.4|2220.4|2227.9|2221.9|2227.9|2221.9|2225.1|2219.1|18
1695121800000|2023-09-19 11:10:00|2227.6|2221.6|2225.6|2219.6|2228.6|2222.6|2225.4|2219.4|18
1695122100000|2023-09-19 11:15:00|2225.9|2219.9|2225.1|2219.1|2225.9|2219.9|2224.4|2218.4|12
1695122400000|2023-09-19 11:20:00|2225.4|2219.4|2226.9|2220.9|2226.9|2220.9|2225.4|2219.4|8
1695122700000|2023-09-19 11:25:00|2227.6|2221.6|2229.9|2223.9|2231.4|2225.4|2227.6|2221.6|37
1695123000000|2023-09-19 11:30:00|2230.1|2224.1|2231.1|2225.1|2231.1|2225.1|2229.4|2223.4|18
1695123300000|2023-09-19 11:35:00|2230.9|2224.9|2228.4|2222.4|2231.1|2225.1|2228.4|2222.4|11
1695123600000|2023-09-19 11:40:00|2229.1|2223.1|2229.4|2223.4|2230.9|2224.9|2229.1|2223.1|22
1695123900000|2023-09-19 11:45:00|2228.9|2222.9|2228.6|2222.6|2230.1|2224.1|2227.3|2221.3|48
1695124200000|2023-09-19 11:50:00|2228.3|2222.3|2225.6|2219.6|2228.3|2222.3|2224.6|2218.6|42
1695124500000|2023-09-19 11:55:00|2225.9|2219.9|2227.4|2221.4|2227.4|2221.4|2225.6|2219.6|22
1695124800000|2023-09-19 12:00:00|2226.4|2220.4|2227.4|2221.4|2227.9|2221.9|2226.4|2220.4|29
1695125100000|2023-09-19 12:05:00|2227.1|2221.1|2226.9|2220.9|2227.6|2221.6|2226.6|2220.6|13
1695125400000|2023-09-19 12:10:00|2227.1|2221.1|2227.6|2221.6|2227.6|2221.6|2226.4|2220.4|12
1695125700000|2023-09-19 12:15:00|2227.9|2221.9|2229.6|2223.6|2230.6|2224.6|2227.6|2221.6|31
1695126000000|2023-09-19 12:20:00|2229.9|2223.9|2226|2220|2229.9|2223.9|2223.9|2217.9|27
1695126300000|2023-09-19 12:25:00|2225.9|2219.9|2224.1|2218.1|2226.4|2220.4|2224.1|2218.1|11
1695126600000|2023-09-19 12:30:00|2225.4|2219.4|2226.5|2220.5|2226.6|2220.6|2223.4|2217.4|59
1695126900000|2023-09-19 12:35:00|2226|2220|2226.9|2220.9|2228.1|2222.1|2225.6|2219.6|11
1695127200000|2023-09-19 12:40:00|2226.4|2220.4|2223.9|2217.9|2226.6|2220.6|2223.9|2217.9|21
1695127500000|2023-09-19 12:45:00|2223.6|2217.6|2225.6|2219.6|2226.1|2220.1|2223.6|2217.6|15
1695127800000|2023-09-19 12:50:00|2225.9|2219.9|2228.9|2222.9|2229.6|2223.6|2225.9|2219.9|26
1695128100000|2023-09-19 12:55:00|2229.1|2223.1|2230.1|2224.1|2230.6|2224.6|2228.1|2222.1|33
1695128400000|2023-09-19 13:00:00|2229.9|2223.9|2238|2232|2238.9|2232.9|2228.9|2222.9|299
1695128700000|2023-09-19 13:05:00|2237.5|2231.5|2237.6|2231.6|2238.9|2232.9|2234.9|2228.9|125
1695129000000|2023-09-19 13:10:00|2237.1|2231.1|2238.1|2232.1|2238.9|2232.9|2236.6|2230.6|47
1695129300000|2023-09-19 13:15:00|2237.9|2231.9|2237.4|2231.4|2238.6|2232.6|2236.4|2230.4|27
1695129600000|2023-09-19 13:20:00|2237.6|2231.6|2237.1|2231.1|2238.9|2232.9|2236.6|2230.6|22
1695129900000|2023-09-19 13:25:00|2237.4|2231.4|2237.1|2231.1|2238.6|2232.6|2237.1|2231.1|36
1695130200000|2023-09-19 13:30:00|2237.4|2231.4|2236.4|2230.4|2237.6|2231.6|2235.4|2229.4|43
1695130500000|2023-09-19 13:35:00|2236.6|2230.6|2235.1|2229.1|2236.6|2230.6|2234.9|2228.9|23
1695130800000|2023-09-19 13:40:00|2234.9|2228.9|2235.4|2229.4|2235.4|2229.4|2234.6|2228.6|11
1695131100000|2023-09-19 13:45:00|2235.1|2229.1|2232.1|2226.1|2236.6|2230.6|2230.9|2224.9|62
1695131400000|2023-09-19 13:50:00|2232.4|2226.4|2232.6|2226.6|2233.1|2227.1|2231.6|2225.6|30
1695131700000|2023-09-19 13:55:00|2232.4|2226.4|2231.1|2225.1|2233.6|2227.6|2230.6|2224.6|31
1695132000000|2023-09-19 14:00:00|2231.6|2225.6|2229.6|2223.6|2233.1|2227.1|2229.6|2223.6|36
1695132300000|2023-09-19 14:05:00|2229.9|2223.9|2232.1|2226.1|2232.6|2226.6|2229.9|2223.9|21
1695132600000|2023-09-19 14:10:00|2231.9|2225.9|2232.4|2226.4|2235.1|2229.1|2230.6|2224.6|58
1695132900000|2023-09-19 14:15:00|2232.1|2226.1|2232.1|2226.1|2233.1|2227.1|2231.1|2225.1|31
1695133200000|2023-09-19 14:20:00|2231.9|2225.9|2232.9|2226.9|2233.4|2227.4|2231.6|2225.6|31
1695133500000|2023-09-19 14:25:00|2232.6|2226.6|2233.6|2227.6|2233.6|2227.6|2231.6|2225.6|18
1695133800000|2023-09-19 14:30:00|2233.4|2227.4|2234.9|2228.9|2237.1|2231.1|2231.9|2225.9|40
1695134100000|2023-09-19 14:35:00|2235.4|2229.4|2237.6|2231.6|2238.6|2232.6|2235.1|2229.1|27
1695134400000|2023-09-19 14:40:00|2237.9|2231.9|2236.9|2230.9|2239.1|2233.1|2236.6|2230.6|26
1695134700000|2023-09-19 14:45:00|2237.1|2231.1|2234.4|2228.4|2237.9|2231.9|2234.4|2228.4|33
1695135000000|2023-09-19 14:50:00|2234.1|2228.1|2232.4|2226.4|2234.6|2228.6|2231.9|2225.9|50
1695135300000|2023-09-19 14:55:00|2232.1|2226.1|2232.6|2226.6|2232.6|2226.6|2231.9|2225.9|32
1695135600000|2023-09-19 15:00:00|2232.4|2226.4|2235.1|2229.1|2235.9|2229.9|2232.4|2226.4|40
1695135900000|2023-09-19 15:05:00|2234.4|2228.4|2228.6|2222.6|2235.4|2229.4|2228.4|2222.4|74
1695136200000|2023-09-19 15:10:00|2228.4|2222.4|2227.4|2221.4|2228.4|2222.4|2226.6|2220.6|69
1695136500000|2023-09-19 15:15:00|2227.1|2221.1|2220.9|2214.9|2227.4|2221.4|2220.6|2214.6|158
1695136800000|2023-09-19 15:20:00|2221.1|2215.1|2222.6|2216.6|2223.4|2217.4|2221.1|2215.1|20
1695137100000|2023-09-19 15:25:00|2222.4|2216.4|2221.6|2215.6|2222.4|2216.4|2219.6|2213.6|39
1695137400000|2023-09-19 15:30:00|2222.4|2216.4|2220.6|2214.6|2222.9|2216.9|2220.1|2214.1|59
1695137700000|2023-09-19 15:35:00|2220.4|2214.4|2221.4|2215.4|2221.6|2215.6|2220.1|2214.1|18
1695138000000|2023-09-19 15:40:00|2221.1|2215.1|2220.9|2214.9|2221.4|2215.4|2220.6|2214.6|130
1695138300000|2023-09-19 15:45:00|2220.6|2214.6|2221.6|2215.6|2221.6|2215.6|2220.4|2214.4|24
1695138600000|2023-09-19 15:50:00|2222.1|2216.1|2221.1|2215.1|2222.1|2216.1|2220.9|2214.9|11
1695138900000|2023-09-19 15:55:00|2220.9|2214.9|2221.1|2215.1|2221.6|2215.6|2220.6|2214.6|16
1695139200000|2023-09-19 16:00:00|2221.4|2215.4|2221.9|2215.9|2222.1|2216.1|2220.9|2214.9|17
1695139500000|2023-09-19 16:05:00|2222.1|2216.1|2220.4|2214.4|2223.1|2217.1|2219.9|2213.9|20
1695139800000|2023-09-19 16:10:00|2220.6|2214.6|2220.9|2214.9|2221.1|2215.1|2219.9|2213.9|9
1695140100000|2023-09-19 16:15:00|2221.1|2215.1|2221.4|2215.4|2221.9|2215.9|2221.1|2215.1|6
1695140400000|2023-09-19 16:20:00|2221.1|2215.1|2221.4|2215.4|2221.4|2215.4|2220.9|2214.9|4
1695140700000|2023-09-19 16:25:00|2221.1|2215.1|2220.6|2214.6|2221.4|2215.4|2220.4|2214.4|6
1695141000000|2023-09-19 16:30:00|2220.4|2214.4|2220.4|2214.4|2221.1|2215.1|2219.9|2213.9|25
1695141300000|2023-09-19 16:35:00|2220.1|2214.1|2220.4|2214.4|2220.6|2214.6|2220.1|2214.1|8
1695141600000|2023-09-19 16:40:00|2220.6|2214.6|2220.4|2214.4|2220.6|2214.6|2220.1|2214.1|5
1695141900000|2023-09-19 16:45:00|2220.1|2214.1|2220.1|2214.1|2220.4|2214.4|2220.1|2214.1|7
1695142200000|2023-09-19 16:50:00|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.1|2214.1|5
1695142500000|2023-09-19 16:55:00|2220.3|2214.3|2220.3|2214.3|2220.4|2214.4|2219.1|2213.1|47
1695142800000|2023-09-19 17:00:00|2220|2214|2219.9|2213.9|2220|2214|2219.6|2213.6|5
1695143400000|2023-09-19 17:10:00|2220.1|2214.1|2220|2214|2220.4|2214.4|2219.6|2213.6|5
1695143700000|2023-09-19 17:15:00|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|1
1695144000000|2023-09-19 17:20:00|2220.5|2214.5|2220.5|2214.5|2220.9|2214.9|2220.5|2214.5|3
1695144300000|2023-09-19 17:25:00|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2219|2213|5
1695144600000|2023-09-19 17:30:00|2219.9|2213.9|2220.6|2214.6|2220.6|2214.6|2219.9|2213.9|6
1695145200000|2023-09-19 17:40:00|2220.8|2214.8|2220.9|2214.9|2220.9|2214.9|2220.4|2214.4|6
1695145500000|2023-09-19 17:45:00|2220.8|2214.8|2220.9|2214.9|2220.9|2214.9|2220.8|2214.8|2
1695145800000|2023-09-19 17:50:00|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1695146100000|2023-09-19 17:55:00|2220.5|2214.5|2227.5|2208.8|2228.8|2214.5|2220.5|2207.5|9
1695081600000|2023-09-19 00:00:00|2251.6|2245.6|2251.9|2245.9|2252.1|2246.1|2251.6|2245.6|3
1695081900000|2023-09-19 00:05:00|2252|2246|2252|2246|2252|2246|2252|2246|1
1695084000000|2023-09-19 00:40:00|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|1
1695084600000|2023-09-19 00:50:00|2251.5|2245.5|2251.8|2245.8|2251.8|2245.8|2251.5|2245.5|2
1695085200000|2023-09-19 01:00:00|2251.5|2245.5|2252.3|2246.3|2254.4|2248.4|2250.1|2244.1|38
1695085500000|2023-09-19 01:05:00|2252.5|2246.5|2252.3|2246.3|2252.6|2246.6|2251|2245|28
1695085800000|2023-09-19 01:10:00|2252.5|2246.5|2251.3|2245.3|2254.5|2248.5|2251.1|2245.1|22
1695086100000|2023-09-19 01:15:00|2251|2245|2252.5|2246.5|2253|2247|2251|2245|13
1695086400000|2023-09-19 01:20:00|2252.8|2246.8|2254.3|2248.3|2254.4|2248.4|2252.8|2246.8|32
1695086700000|2023-09-19 01:25:00|2254|2248|2253.3|2247.3|2254.3|2248.3|2253|2247|13
1695087000000|2023-09-19 01:30:00|2253|2247|2252.3|2246.3|2253.6|2247.6|2251.8|2245.8|24
1695087300000|2023-09-19 01:35:00|2252|2246|2253.3|2247.3|2254.3|2248.3|2251.8|2245.8|29
1695087600000|2023-09-19 01:40:00|2252.8|2246.8|2251.8|2245.8|2252.8|2246.8|2251.8|2245.8|14
1695087900000|2023-09-19 01:45:00|2252|2246|2252.5|2246.5|2252.8|2246.8|2251.8|2245.8|9
1695088200000|2023-09-19 01:50:00|2252.8|2246.8|2251.8|2245.8|2252.8|2246.8|2251.8|2245.8|4
1695088500000|2023-09-19 01:55:00|2251.5|2245.5|2250.8|2244.8|2251.8|2245.8|2250.5|2244.5|16
1695088800000|2023-09-19 02:00:00|2250.3|2244.3|2248.8|2242.8|2250.8|2244.8|2248.8|2242.8|17
1695089100000|2023-09-19 02:05:00|2248.5|2242.5|2246.5|2240.5|2248.5|2242.5|2244.9|2238.9|48
1695089400000|2023-09-19 02:10:00|2246.8|2240.8|2245|2239|2248|2242|2244.8|2238.8|30
1695089700000|2023-09-19 02:15:00|2244.8|2238.8|2244.8|2238.8|2245|2239|2244.3|2238.3|6
1695090300000|2023-09-19 02:25:00|2245.3|2239.3|2245.5|2239.5|2245.5|2239.5|2244.8|2238.8|5
1695090600000|2023-09-19 02:30:00|2245.3|2239.3|2247|2241|2248|2242|2245.3|2239.3|27
1695090900000|2023-09-19 02:35:00|2247.3|2241.3|2247.3|2241.3|2248|2242|2246.3|2240.3|23
1695091200000|2023-09-19 02:40:00|2247|2241|2246.8|2240.8|2247.8|2241.8|2246.8|2240.8|9
1695091500000|2023-09-19 02:45:00|2246.5|2240.5|2245.3|2239.3|2246.5|2240.5|2244.3|2238.3|89
1695091800000|2023-09-19 02:50:00|2245|2239|2243.8|2237.8|2245.3|2239.3|2242.8|2236.8|69
1695092100000|2023-09-19 02:55:00|2243.5|2237.5|2245.8|2239.8|2245.8|2239.8|2241.5|2235.5|67
1695092400000|2023-09-19 03:00:00|2245.5|2239.5|2245.5|2239.5|2245.8|2239.8|2245|2239|11
1695092700000|2023-09-19 03:05:00|2245.8|2239.8|2246|2240|2246.5|2240.5|2245.8|2239.8|15
1695093000000|2023-09-19 03:10:00|2245.8|2239.8|2245.8|2239.8|2245.8|2239.8|2245.8|2239.8|1
1695093300000|2023-09-19 03:15:00|2245.5|2239.5|2245.5|2239.5|2245.8|2239.8|2245|2239|25
1695093600000|2023-09-19 03:20:00|2245.3|2239.3|2245.3|2239.3|2245.5|2239.5|2245.3|2239.3|3
1695093900000|2023-09-19 03:25:00|2245.5|2239.5|2245.8|2239.8|2245.8|2239.8|2245.3|2239.3|8
1695094200000|2023-09-19 03:30:00|2245.5|2239.5|2245.5|2239.5|2245.5|2239.5|2245.5|2239.5|1
1695094800000|2023-09-19 03:40:00|2245.3|2239.3|2245.3|2239.3|2245.3|2239.3|2245.3|2239.3|1
1695095100000|2023-09-19 03:45:00|2245|2239|2245.5|2239.5|2245.5|2239.5|2245|2239|3
1695095400000|2023-09-19 03:50:00|2245.8|2239.8|2245.5|2239.5|2245.8|2239.8|2245.5|2239.5|2
1695095700000|2023-09-19 03:55:00|2245.3|2239.3|2245.3|2239.3|2245.3|2239.3|2245.3|2239.3|1
1695098100000|2023-09-19 04:35:00|2245|2239|2245|2239|2245|2239|2245|2239|1
1695098400000|2023-09-19 04:40:00|2245.3|2239.3|2245.3|2239.3|2245.3|2239.3|2245.3|2239.3|1
1695098700000|2023-09-19 04:45:00|2245.5|2239.5|2245.3|2239.3|2245.5|2239.5|2245.3|2239.3|2
1695099600000|2023-09-19 05:00:00|2245|2239|2244|2238|2245|2239|2244|2238|5
1695099900000|2023-09-19 05:05:00|2243|2237|2242.3|2236.3|2243|2237|2242.3|2236.3|4
1695100200000|2023-09-19 05:10:00|2241.8|2235.8|2242|2236|2242|2236|2240.5|2234.5|10
1695100500000|2023-09-19 05:15:00|2242.3|2236.3|2242.3|2236.3|2242.5|2236.5|2242|2236|4
1695100800000|2023-09-19 05:20:00|2242|2236|2241.8|2235.8|2242|2236|2241.8|2235.8|2
1695101100000|2023-09-19 05:25:00|2241.5|2235.5|2241.3|2235.3|2241.5|2235.5|2241.3|2235.3|4
1695101400000|2023-09-19 05:30:00|2241.5|2235.5|2245.3|2239.3|2245.5|2239.5|2241.5|2235.5|113
1695101700000|2023-09-19 05:35:00|2245.5|2239.5|2243.8|2237.8|2245.5|2239.5|2243.5|2237.5|71
1695102000000|2023-09-19 05:40:00|2243.5|2237.5|2243.8|2237.8|2243.8|2237.8|2242.8|2236.8|10
1695102300000|2023-09-19 05:45:00|2244|2238|2244|2238|2245.8|2239.8|2243.8|2237.8|16
1695102600000|2023-09-19 05:50:00|2244.3|2238.3|2243.3|2237.3|2245|2239|2243.3|2237.3|19
1695102900000|2023-09-19 05:55:00|2243|2237|2242.3|2236.3|2243.8|2237.8|2242.3|2236.3|21
1695103200000|2023-09-19 06:00:00|2241.8|2235.8|2245.3|2239.3|2246.3|2240.3|2241.3|2235.3|68
1695103500000|2023-09-19 06:05:00|2245|2239|2245.5|2239.5|2246|2240|2244.8|2238.8|44
1695103800000|2023-09-19 06:10:00|2245.8|2239.8|2245.5|2239.5|2246.3|2240.3|2245|2239|43
1695104100000|2023-09-19 06:15:00|2245.8|2239.8|2246.8|2240.8|2246.8|2240.8|2245.5|2239.5|7
1695104400000|2023-09-19 06:20:00|2246.5|2240.5|2246.8|2240.8|2247|2241|2246.3|2240.3|18
1695104700000|2023-09-19 06:25:00|2246.5|2240.5|2246|2240|2247.3|2241.3|2245.5|2239.5|20
1695105000000|2023-09-19 06:30:00|2246.5|2240.5|2245.3|2239.3|2248.5|2242.5|2245.3|2239.3|26
1695105300000|2023-09-19 06:35:00|2245.5|2239.5|2244.5|2238.5|2246.8|2240.8|2243.8|2237.8|17
1695105600000|2023-09-19 06:40:00|2244|2238|2244.5|2238.5|2245.8|2239.8|2244|2238|26
1695105900000|2023-09-19 06:45:00|2244.3|2238.3|2244.8|2238.8|2245.3|2239.3|2242.8|2236.8|43
1695106200000|2023-09-19 06:50:00|2245|2239|2246|2240|2246.3|2240.3|2244.8|2238.8|34
1695106500000|2023-09-19 06:55:00|2246.3|2240.3|2244.1|2238.1|2248|2242|2243.9|2237.9|54
1695106800000|2023-09-19 07:00:00|2244.4|2238.4|2248.4|2242.4|2249.4|2243.4|2244.4|2238.4|39
1695107100000|2023-09-19 07:05:00|2248.1|2242.1|2242.9|2236.9|2248.9|2242.9|2241.9|2235.9|42
1695107400000|2023-09-19 07:10:00|2243.1|2237.1|2240.6|2234.6|2245.9|2239.9|2240.3|2234.3|45
1695107700000|2023-09-19 07:15:00|2240.4|2234.4|2236.4|2230.4|2240.6|2234.6|2236.4|2230.4|23
1695108000000|2023-09-19 07:20:00|2236.1|2230.1|2235.1|2229.1|2236.4|2230.4|2234.1|2228.1|45
1695108300000|2023-09-19 07:25:00|2235.4|2229.4|2236.1|2230.1|2237.6|2231.6|2234.6|2228.6|30
1695108600000|2023-09-19 07:30:00|2235.9|2229.9|2235.1|2229.1|2235.9|2229.9|2234.4|2228.4|20
1695108900000|2023-09-19 07:35:00|2234.9|2228.9|2236.1|2230.1|2236.1|2230.1|2234.9|2228.9|12
1695109200000|2023-09-19 07:40:00|2235.6|2229.6|2235.9|2229.9|2236.1|2230.1|2235.4|2229.4|10
1695109500000|2023-09-19 07:45:00|2236.1|2230.1|2235.6|2229.6|2236.9|2230.9|2235.4|2229.4|11
1695109800000|2023-09-19 07:50:00|2235.4|2229.4|2235.4|2229.4|2236.1|2230.1|2234.9|2228.9|8
1695110100000|2023-09-19 07:55:00|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|1
1695110400000|2023-09-19 08:00:00|2235.4|2229.4|2231.9|2225.9|2235.4|2229.4|2224.1|2218.1|98
1695110700000|2023-09-19 08:05:00|2230.9|2224.9|2227.1|2221.1|2230.9|2224.9|2225.9|2219.9|45
1695111000000|2023-09-19 08:10:00|2227.6|2221.6|2226.6|2220.6|2228.6|2222.6|2225.9|2219.9|48
1695111300000|2023-09-19 08:15:00|2226.9|2220.9|2225.1|2219.1|2227.4|2221.4|2225.1|2219.1|15
1695111600000|2023-09-19 08:20:00|2225.4|2219.4|2223.1|2217.1|2226.6|2220.6|2222.5|2216.5|18
1695111900000|2023-09-19 08:25:00|2222.9|2216.9|2223.6|2217.6|2223.6|2217.6|2220.6|2214.6|39
1695112200000|2023-09-19 08:30:00|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2220.6|2214.6|30
1695112500000|2023-09-19 08:35:00|2222.6|2216.6|2220.9|2214.9|2222.6|2216.6|2220.9|2214.9|20
1695112800000|2023-09-19 08:40:00|2221.1|2215.1|2221.6|2215.6|2221.6|2215.6|2220.6|2214.6|13
1695113100000|2023-09-19 08:45:00|2221.4|2215.4|2223.1|2217.1|2223.1|2217.1|2220.6|2214.6|18
1695113400000|2023-09-19 08:50:00|2222.9|2216.9|2221.4|2215.4|2223.6|2217.6|2221.4|2215.4|17
1695113700000|2023-09-19 08:55:00|2220.9|2214.9|2221.4|2215.4|2221.6|2215.6|2220.4|2214.4|43
1695114000000|2023-09-19 09:00:00|2221.6|2215.6|2221.4|2215.4|2222.4|2216.4|2220.9|2214.9|19
1695114300000|2023-09-19 09:05:00|2221.1|2215.1|2220.6|2214.6|2221.1|2215.1|2220.4|2214.4|6
1695114600000|2023-09-19 09:10:00|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|2220.6|2214.6|3
1695114900000|2023-09-19 09:15:00|2220.6|2214.6|2220.1|2214.1|2220.6|2214.6|2219.9|2213.9|4
1695115200000|2023-09-19 09:20:00|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|2219.9|2213.9|7
1695115500000|2023-09-19 09:25:00|2220.6|2214.6|2220.6|2214.6|2220.9|2214.9|2220.1|2214.1|8
1695115800000|2023-09-19 09:30:00|2220.9|2214.9|2220.4|2214.4|2221.1|2215.1|2220.1|2214.1|13
1695116100000|2023-09-19 09:35:00|2220.6|2214.6|2219.6|2213.6|2220.6|2214.6|2219.6|2213.6|5
1695116400000|2023-09-19 09:40:00|2219.9|2213.9|2221.4|2215.4|2221.4|2215.4|2219.9|2213.9|4
1695116700000|2023-09-19 09:45:00|2221.1|2215.1|2221.4|2215.4|2221.6|2215.6|2220.1|2214.1|8
1695117000000|2023-09-19 09:50:00|2221.1|2215.1|2220.4|2214.4|2221.1|2215.1|2220.4|2214.4|6
1695117300000|2023-09-19 09:55:00|2219.9|2213.9|2221.1|2215.1|2221.1|2215.1|2219.4|2213.4|9
1695117600000|2023-09-19 10:00:00|2220.9|2214.9|2221.1|2215.1|2221.1|2215.1|2220.4|2214.4|8
1695117900000|2023-09-19 10:05:00|2220.9|2214.9|2221.1|2215.1|2221.1|2215.1|2219.9|2213.9|10
1695118200000|2023-09-19 10:10:00|2220.9|2214.9|2221.1|2215.1|2221.6|2215.6|2220.9|2214.9|10
1695118500000|2023-09-19 10:15:00|2220.9|2214.9|2222.1|2216.1|2222.1|2216.1|2219.9|2213.9|21
1695118800000|2023-09-19 10:20:00|2222.4|2216.4|2219.6|2213.6|2222.6|2216.6|2219.6|2213.6|14
1695119100000|2023-09-19 10:25:00|2219.4|2213.4|2218.9|2212.9|2219.6|2213.6|2218.9|2212.9|7
1695119400000|2023-09-19 10:30:00|2219.4|2213.4|2220.9|2214.9|2220.9|2214.9|2219.4|2213.4|12
1695119700000|2023-09-19 10:35:00|2220.6|2214.6|2221.4|2215.4|2221.4|2215.4|2220.1|2214.1|15
1695120000000|2023-09-19 10:40:00|2221.6|2215.6|2222.4|2216.4|2223.4|2217.4|2221.6|2215.6|17
1695120300000|2023-09-19 10:45:00|2222.1|2216.1|2223.1|2217.1|2223.1|2217.1|2221.4|2215.4|13
1695120600000|2023-09-19 10:50:00|2224.4|2218.4|2223.4|2217.4|2224.6|2218.6|2223.4|2217.4|18
1695120900000|2023-09-19 10:55:00|2223.1|2217.1|2225.1|2219.1|2225.1|2219.1|2222.9|2216.9|11
1695121200000|2023-09-19 11:00:00|2224.9|2218.9|2226.6|2220.6|2226.9|2220.9|2224.4|2218.4|14
1695121500000|2023-09-19 11:05:00|2226.4|2220.4|2227.9|2221.9|2227.9|2221.9|2225.1|2219.1|18
1695121800000|2023-09-19 11:10:00|2227.6|2221.6|2225.6|2219.6|2228.6|2222.6|2225.4|2219.4|18
1695122100000|2023-09-19 11:15:00|2225.9|2219.9|2225.1|2219.1|2225.9|2219.9|2224.4|2218.4|12
1695122400000|2023-09-19 11:20:00|2225.4|2219.4|2226.9|2220.9|2226.9|2220.9|2225.4|2219.4|8
1695122700000|2023-09-19 11:25:00|2227.6|2221.6|2229.9|2223.9|2231.4|2225.4|2227.6|2221.6|37
1695123000000|2023-09-19 11:30:00|2230.1|2224.1|2231.1|2225.1|2231.1|2225.1|2229.4|2223.4|18
1695123300000|2023-09-19 11:35:00|2230.9|2224.9|2228.4|2222.4|2231.1|2225.1|2228.4|2222.4|11
1695123600000|2023-09-19 11:40:00|2229.1|2223.1|2229.4|2223.4|2230.9|2224.9|2229.1|2223.1|22
1695123900000|2023-09-19 11:45:00|2228.9|2222.9|2228.6|2222.6|2230.1|2224.1|2227.3|2221.3|48
1695124200000|2023-09-19 11:50:00|2228.3|2222.3|2225.6|2219.6|2228.3|2222.3|2224.6|2218.6|42
1695124500000|2023-09-19 11:55:00|2225.9|2219.9|2227.4|2221.4|2227.4|2221.4|2225.6|2219.6|22
1695124800000|2023-09-19 12:00:00|2226.4|2220.4|2227.4|2221.4|2227.9|2221.9|2226.4|2220.4|29
1695125100000|2023-09-19 12:05:00|2227.1|2221.1|2226.9|2220.9|2227.6|2221.6|2226.6|2220.6|13
1695125400000|2023-09-19 12:10:00|2227.1|2221.1|2227.6|2221.6|2227.6|2221.6|2226.4|2220.4|12
1695125700000|2023-09-19 12:15:00|2227.9|2221.9|2229.6|2223.6|2230.6|2224.6|2227.6|2221.6|31
1695126000000|2023-09-19 12:20:00|2229.9|2223.9|2226|2220|2229.9|2223.9|2223.9|2217.9|27
1695126300000|2023-09-19 12:25:00|2225.9|2219.9|2224.1|2218.1|2226.4|2220.4|2224.1|2218.1|11
1695126600000|2023-09-19 12:30:00|2225.4|2219.4|2226.5|2220.5|2226.6|2220.6|2223.4|2217.4|59
1695126900000|2023-09-19 12:35:00|2226|2220|2226.9|2220.9|2228.1|2222.1|2225.6|2219.6|11
1695127200000|2023-09-19 12:40:00|2226.4|2220.4|2223.9|2217.9|2226.6|2220.6|2223.9|2217.9|21
1695127500000|2023-09-19 12:45:00|2223.6|2217.6|2225.6|2219.6|2226.1|2220.1|2223.6|2217.6|15
1695127800000|2023-09-19 12:50:00|2225.9|2219.9|2228.9|2222.9|2229.6|2223.6|2225.9|2219.9|26
1695128100000|2023-09-19 12:55:00|2229.1|2223.1|2230.1|2224.1|2230.6|2224.6|2228.1|2222.1|33
1695128400000|2023-09-19 13:00:00|2229.9|2223.9|2238|2232|2238.9|2232.9|2228.9|2222.9|299
1695128700000|2023-09-19 13:05:00|2237.5|2231.5|2237.6|2231.6|2238.9|2232.9|2234.9|2228.9|125
1695129000000|2023-09-19 13:10:00|2237.1|2231.1|2238.1|2232.1|2238.9|2232.9|2236.6|2230.6|47
1695129300000|2023-09-19 13:15:00|2237.9|2231.9|2237.4|2231.4|2238.6|2232.6|2236.4|2230.4|27
1695129600000|2023-09-19 13:20:00|2237.6|2231.6|2237.1|2231.1|2238.9|2232.9|2236.6|2230.6|22
1695129900000|2023-09-19 13:25:00|2237.4|2231.4|2237.1|2231.1|2238.6|2232.6|2237.1|2231.1|36
1695130200000|2023-09-19 13:30:00|2237.4|2231.4|2236.4|2230.4|2237.6|2231.6|2235.4|2229.4|43
1695130500000|2023-09-19 13:35:00|2236.6|2230.6|2235.1|2229.1|2236.6|2230.6|2234.9|2228.9|23
1695130800000|2023-09-19 13:40:00|2234.9|2228.9|2235.4|2229.4|2235.4|2229.4|2234.6|2228.6|11
1695131100000|2023-09-19 13:45:00|2235.1|2229.1|2232.1|2226.1|2236.6|2230.6|2230.9|2224.9|62
1695131400000|2023-09-19 13:50:00|2232.4|2226.4|2232.6|2226.6|2233.1|2227.1|2231.6|2225.6|30
1695131700000|2023-09-19 13:55:00|2232.4|2226.4|2231.1|2225.1|2233.6|2227.6|2230.6|2224.6|31
1695132000000|2023-09-19 14:00:00|2231.6|2225.6|2229.6|2223.6|2233.1|2227.1|2229.6|2223.6|36
1695132300000|2023-09-19 14:05:00|2229.9|2223.9|2232.1|2226.1|2232.6|2226.6|2229.9|2223.9|21
1695132600000|2023-09-19 14:10:00|2231.9|2225.9|2232.4|2226.4|2235.1|2229.1|2230.6|2224.6|58
1695132900000|2023-09-19 14:15:00|2232.1|2226.1|2232.1|2226.1|2233.1|2227.1|2231.1|2225.1|31
1695133200000|2023-09-19 14:20:00|2231.9|2225.9|2232.9|2226.9|2233.4|2227.4|2231.6|2225.6|31
1695133500000|2023-09-19 14:25:00|2232.6|2226.6|2233.6|2227.6|2233.6|2227.6|2231.6|2225.6|18
1695133800000|2023-09-19 14:30:00|2233.4|2227.4|2234.9|2228.9|2237.1|2231.1|2231.9|2225.9|40
1695134100000|2023-09-19 14:35:00|2235.4|2229.4|2237.6|2231.6|2238.6|2232.6|2235.1|2229.1|27
1695134400000|2023-09-19 14:40:00|2237.9|2231.9|2236.9|2230.9|2239.1|2233.1|2236.6|2230.6|26
1695134700000|2023-09-19 14:45:00|2237.1|2231.1|2234.4|2228.4|2237.9|2231.9|2234.4|2228.4|33
1695135000000|2023-09-19 14:50:00|2234.1|2228.1|2232.4|2226.4|2234.6|2228.6|2231.9|2225.9|50
1695135300000|2023-09-19 14:55:00|2232.1|2226.1|2232.6|2226.6|2232.6|2226.6|2231.9|2225.9|32
1695135600000|2023-09-19 15:00:00|2232.4|2226.4|2235.1|2229.1|2235.9|2229.9|2232.4|2226.4|40
1695135900000|2023-09-19 15:05:00|2234.4|2228.4|2228.6|2222.6|2235.4|2229.4|2228.4|2222.4|74
1695136200000|2023-09-19 15:10:00|2228.4|2222.4|2227.4|2221.4|2228.4|2222.4|2226.6|2220.6|69
1695136500000|2023-09-19 15:15:00|2227.1|2221.1|2220.9|2214.9|2227.4|2221.4|2220.6|2214.6|158
1695136800000|2023-09-19 15:20:00|2221.1|2215.1|2222.6|2216.6|2223.4|2217.4|2221.1|2215.1|20
1695137100000|2023-09-19 15:25:00|2222.4|2216.4|2221.6|2215.6|2222.4|2216.4|2219.6|2213.6|39
1695137400000|2023-09-19 15:30:00|2222.4|2216.4|2220.6|2214.6|2222.9|2216.9|2220.1|2214.1|59
1695137700000|2023-09-19 15:35:00|2220.4|2214.4|2221.4|2215.4|2221.6|2215.6|2220.1|2214.1|18
1695138000000|2023-09-19 15:40:00|2221.1|2215.1|2220.9|2214.9|2221.4|2215.4|2220.6|2214.6|130
1695138300000|2023-09-19 15:45:00|2220.6|2214.6|2221.6|2215.6|2221.6|2215.6|2220.4|2214.4|24
1695138600000|2023-09-19 15:50:00|2222.1|2216.1|2221.1|2215.1|2222.1|2216.1|2220.9|2214.9|11
1695138900000|2023-09-19 15:55:00|2220.9|2214.9|2221.1|2215.1|2221.6|2215.6|2220.6|2214.6|16
1695139200000|2023-09-19 16:00:00|2221.4|2215.4|2221.9|2215.9|2222.1|2216.1|2220.9|2214.9|17
1695139500000|2023-09-19 16:05:00|2222.1|2216.1|2220.4|2214.4|2223.1|2217.1|2219.9|2213.9|20
1695139800000|2023-09-19 16:10:00|2220.6|2214.6|2220.9|2214.9|2221.1|2215.1|2219.9|2213.9|9
1695140100000|2023-09-19 16:15:00|2221.1|2215.1|2221.4|2215.4|2221.9|2215.9|2221.1|2215.1|6
1695140400000|2023-09-19 16:20:00|2221.1|2215.1|2221.4|2215.4|2221.4|2215.4|2220.9|2214.9|4
1695140700000|2023-09-19 16:25:00|2221.1|2215.1|2220.6|2214.6|2221.4|2215.4|2220.4|2214.4|6
1695141000000|2023-09-19 16:30:00|2220.4|2214.4|2220.4|2214.4|2221.1|2215.1|2219.9|2213.9|25
1695141300000|2023-09-19 16:35:00|2220.1|2214.1|2220.4|2214.4|2220.6|2214.6|2220.1|2214.1|8
1695141600000|2023-09-19 16:40:00|2220.6|2214.6|2220.4|2214.4|2220.6|2214.6|2220.1|2214.1|5
1695141900000|2023-09-19 16:45:00|2220.1|2214.1|2220.1|2214.1|2220.4|2214.4|2220.1|2214.1|7
1695142200000|2023-09-19 16:50:00|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.1|2214.1|5
1695142500000|2023-09-19 16:55:00|2220.3|2214.3|2220.3|2214.3|2220.4|2214.4|2219.1|2213.1|47
1695142800000|2023-09-19 17:00:00|2220|2214|2219.9|2213.9|2220|2214|2219.6|2213.6|5
1695143400000|2023-09-19 17:10:00|2220.1|2214.1|2220|2214|2220.4|2214.4|2219.6|2213.6|5
1695143700000|2023-09-19 17:15:00|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|1
1695144000000|2023-09-19 17:20:00|2220.5|2214.5|2220.5|2214.5|2220.9|2214.9|2220.5|2214.5|3
1695144300000|2023-09-19 17:25:00|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2219|2213|5
1695144600000|2023-09-19 17:30:00|2219.9|2213.9|2220.6|2214.6|2220.6|2214.6|2219.9|2213.9|6
1695145200000|2023-09-19 17:40:00|2220.8|2214.8|2220.9|2214.9|2220.9|2214.9|2220.4|2214.4|6
1695145500000|2023-09-19 17:45:00|2220.8|2214.8|2220.9|2214.9|2220.9|2214.9|2220.8|2214.8|2
1695145800000|2023-09-19 17:50:00|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1695146100000|2023-09-19 17:55:00|2220.5|2214.5|2227.5|2208.8|2228.8|2214.5|2220.5|2207.5|9
1695168000000|2023-09-20 00:00:00|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|1
1695168300000|2023-09-20 00:05:00|2221.3|2215.3|2220.3|2214.3|2221.3|2215.3|2220.3|2214.3|3
1695168600000|2023-09-20 00:10:00|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1695171300000|2023-09-20 00:55:00|2221.1|2215.1|2222.4|2216.4|2222.4|2216.4|2221.1|2215.1|8
1695171600000|2023-09-20 01:00:00|2222.3|2216.3|2222.1|2216.1|2223.6|2217.6|2222.1|2216.1|34
1695171900000|2023-09-20 01:05:00|2221.6|2215.6|2224.4|2218.4|2224.9|2218.9|2221.1|2215.1|61
1695172200000|2023-09-20 01:10:00|2224.1|2218.1|2221.4|2215.4|2224.1|2218.1|2220.1|2214.1|63
1695172500000|2023-09-20 01:15:00|2221.5|2215.5|2220|2214|2222|2216|2220|2214|44
1695172800000|2023-09-20 01:20:00|2220.3|2214.3|2223.8|2217.8|2224|2218|2220.3|2214.3|29
1695173100000|2023-09-20 01:25:00|2223.5|2217.5|2226|2220|2226.3|2220.3|2223.5|2217.5|33
1695173400000|2023-09-20 01:30:00|2225.8|2219.8|2227.5|2221.5|2228.3|2222.3|2225.8|2219.8|37
1695173700000|2023-09-20 01:35:00|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.3|2220.3|5
1695174000000|2023-09-20 01:40:00|2226.5|2220.5|2228.5|2222.5|2228.8|2222.8|2225.8|2219.8|23
1695174300000|2023-09-20 01:45:00|2229|2223|2229.3|2223.3|2230|2224|2228.5|2222.5|17
1695174600000|2023-09-20 01:50:00|2229|2223|2230.8|2224.8|2231|2225|2227.8|2221.8|41
1695174900000|2023-09-20 01:55:00|2231|2225|2233|2227|2234|2228|2230.5|2224.5|60
1695175200000|2023-09-20 02:00:00|2232.8|2226.8|2233.5|2227.5|2234.8|2228.8|2232.5|2226.5|92
1695175500000|2023-09-20 02:05:00|2234.5|2228.5|2230.5|2224.5|2234.8|2228.8|2230|2224|92
1695175800000|2023-09-20 02:10:00|2230.3|2224.3|2230|2224|2231|2225|2228.3|2222.3|83
1695176400000|2023-09-20 02:20:00|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|1
1695176700000|2023-09-20 02:25:00|2230|2224|2231.8|2225.8|2231.8|2225.8|2230|2224|6
1695177000000|2023-09-20 02:30:00|2231.5|2225.5|2229.5|2223.5|2231.5|2225.5|2228.3|2222.3|39
1695177300000|2023-09-20 02:35:00|2229.8|2223.8|2230|2224|2231.5|2225.5|2229.5|2223.5|60
1695177600000|2023-09-20 02:40:00|2230.3|2224.3|2229.3|2223.3|2230.3|2224.3|2228.3|2222.3|18
1695177900000|2023-09-20 02:45:00|2229|2223|2229.3|2223.3|2230|2224|2228.8|2222.8|12
1695178200000|2023-09-20 02:50:00|2229|2223|2227|2221|2229|2223|2226.8|2220.8|15
1695178500000|2023-09-20 02:55:00|2226.8|2220.8|2229.3|2223.3|2229.3|2223.3|2226.5|2220.5|14
1695178800000|2023-09-20 03:00:00|2229.5|2223.5|2230.3|2224.3|2230.8|2224.8|2228.8|2222.8|20
1695179100000|2023-09-20 03:05:00|2230|2224|2229.3|2223.3|2231|2225|2229.3|2223.3|14
1695179400000|2023-09-20 03:10:00|2229.5|2223.5|2229.3|2223.3|2230.3|2224.3|2229|2223|9
1695179700000|2023-09-20 03:15:00|2229|2223|2228.8|2222.8|2229.3|2223.3|2228.3|2222.3|13
1695180000000|2023-09-20 03:20:00|2228.5|2222.5|2227.3|2221.3|2228.5|2222.5|2227.3|2221.3|10
1695180300000|2023-09-20 03:25:00|2227.5|2221.5|2228.3|2222.3|2228.5|2222.5|2227.3|2221.3|10
1695180600000|2023-09-20 03:30:00|2228|2222|2227.8|2221.8|2228|2222|2227.8|2221.8|2
1695180900000|2023-09-20 03:35:00|2227.5|2221.5|2227.3|2221.3|2227.5|2221.5|2227.3|2221.3|2
1695181200000|2023-09-20 03:40:00|2227|2221|2227|2221|2227.5|2221.5|2227|2221|3
1695181500000|2023-09-20 03:45:00|2226.8|2220.8|2227|2221|2228|2222|2226|2220|12
1695181800000|2023-09-20 03:50:00|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2227|2221|3
1695182400000|2023-09-20 04:00:00|2227|2221|2227|2221|2227|2221|2226.8|2220.8|3
1695182700000|2023-09-20 04:05:00|2226.8|2220.8|2226.5|2220.5|2226.8|2220.8|2226.5|2220.5|4
1695183000000|2023-09-20 04:10:00|2226.3|2220.3|2226|2220|2226.3|2220.3|2226|2220|2
1695183300000|2023-09-20 04:15:00|2225.5|2219.5|2225|2219|2225.5|2219.5|2225|2219|5
1695183600000|2023-09-20 04:20:00|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1695183900000|2023-09-20 04:25:00|2225|2219|2225|2219|2225|2219|2225|2219|1
1695184200000|2023-09-20 04:30:00|2225.3|2219.3|2225|2219|2225.3|2219.3|2225|2219|2
1695185700000|2023-09-20 04:55:00|2225.3|2219.3|2225.5|2219.5|2225.5|2219.5|2225.3|2219.3|2
1695186000000|2023-09-20 05:00:00|2225.3|2219.3|2224.5|2218.5|2225.3|2219.3|2224.5|2218.5|3
1695186900000|2023-09-20 05:15:00|2224.8|2218.8|2224.5|2218.5|2224.8|2218.8|2224.3|2218.3|4
1695187200000|2023-09-20 05:20:00|2224.8|2218.8|2224.5|2218.5|2225.3|2219.3|2224.5|2218.5|5
1695187500000|2023-09-20 05:25:00|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|1
1695187800000|2023-09-20 05:30:00|2224.5|2218.5|2225.5|2219.5|2226.5|2220.5|2224.3|2218.3|37
1695188100000|2023-09-20 05:35:00|2225.8|2219.8|2227.5|2221.5|2229.3|2223.3|2225.8|2219.8|34
1695188400000|2023-09-20 05:40:00|2227.8|2221.8|2227|2221|2228.3|2222.3|2226.5|2220.5|20
1695188700000|2023-09-20 05:45:00|2226.8|2220.8|2225.5|2219.5|2227.8|2221.8|2225.3|2219.3|25
1695189000000|2023-09-20 05:50:00|2225.8|2219.8|2226.3|2220.3|2227.8|2221.8|2225.8|2219.8|22
1695189300000|2023-09-20 05:55:00|2226|2220|2225.5|2219.5|2226|2220|2224.5|2218.5|25
1695189600000|2023-09-20 06:00:00|2225.3|2219.3|2225.8|2219.8|2227.3|2221.3|2225.3|2219.3|46
1695189900000|2023-09-20 06:05:00|2225.5|2219.5|2226.5|2220.5|2227|2221|2225.5|2219.5|30
1695190200000|2023-09-20 06:10:00|2225.8|2219.8|2225.5|2219.5|2226.8|2220.8|2225.5|2219.5|15
1695190500000|2023-09-20 06:15:00|2225.8|2219.8|2225.3|2219.3|2225.8|2219.8|2224.3|2218.3|23
1695190800000|2023-09-20 06:20:00|2225|2219|2225|2219|2225.5|2219.5|2225|2219|5
1695191100000|2023-09-20 06:25:00|2223.8|2217.8|2225.5|2219.5|2226.3|2220.3|2223.8|2217.8|24
1695191400000|2023-09-20 06:30:00|2225.3|2219.3|2227|2221|2227.5|2221.5|2224.8|2218.8|45
1695191700000|2023-09-20 06:35:00|2227.3|2221.3|2227.8|2221.8|2229.5|2223.5|2226.8|2220.8|39
1695192000000|2023-09-20 06:40:00|2228|2222|2229.5|2223.5|2230.5|2224.5|2227.3|2221.3|21
1695192300000|2023-09-20 06:45:00|2229.3|2223.3|2229.8|2223.8|2231.3|2225.3|2229.3|2223.3|9
1695192600000|2023-09-20 06:50:00|2229.5|2223.5|2228.3|2222.3|2229.5|2223.5|2227.3|2221.3|11
1695192900000|2023-09-20 06:55:00|2228.4|2222.4|2226.8|2220.8|2229.4|2223.4|2226.8|2220.8|43
1695193200000|2023-09-20 07:00:00|2226.3|2220.3|2229.6|2223.6|2230.1|2224.1|2225.8|2219.8|36
1695193500000|2023-09-20 07:05:00|2229.4|2223.4|2221.4|2215.4|2229.4|2223.4|2220.6|2214.6|39
1695193800000|2023-09-20 07:10:00|2222.1|2216.1|2223.1|2217.1|2225.1|2219.1|2222.1|2216.1|34
1695194100000|2023-09-20 07:15:00|2222.9|2216.9|2225.4|2219.4|2225.4|2219.4|2222.9|2216.9|13
1695194400000|2023-09-20 07:20:00|2225.1|2219.1|2225.4|2219.4|2227.1|2221.1|2225.1|2219.1|12
1695194700000|2023-09-20 07:25:00|2224.9|2218.9|2224.4|2218.4|2225.4|2219.4|2224.4|2218.4|6
1695195000000|2023-09-20 07:30:00|2224.1|2218.1|2223.6|2217.6|2224.6|2218.6|2223.4|2217.4|21
1695195300000|2023-09-20 07:35:00|2224.4|2218.4|2224.4|2218.4|2225.6|2219.6|2223.9|2217.9|16
1695195600000|2023-09-20 07:40:00|2224.1|2218.1|2222.4|2216.4|2224.1|2218.1|2220.9|2214.9|22
1695195900000|2023-09-20 07:45:00|2222.1|2216.1|2224.1|2218.1|2224.6|2218.6|2222.1|2216.1|17
1695196200000|2023-09-20 07:50:00|2223.9|2217.9|2222.6|2216.6|2223.9|2217.9|2221.9|2215.9|13
1695196500000|2023-09-20 07:55:00|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|2220.4|2214.4|8
1695196800000|2023-09-20 08:00:00|2221.6|2215.6|2221.4|2215.4|2224.1|2218.1|2218.6|2212.6|60
1695197100000|2023-09-20 08:05:00|2221.6|2215.6|2225.1|2219.1|2225.1|2219.1|2221.6|2215.6|24
1695197400000|2023-09-20 08:10:00|2225.4|2219.4|2222.9|2216.9|2226.1|2220.1|2222.6|2216.6|24
1695197700000|2023-09-20 08:15:00|2222.6|2216.6|2222.9|2216.9|2223.9|2217.9|2221.9|2215.9|42
1695198000000|2023-09-20 08:20:00|2223.4|2217.4|2222.4|2216.4|2223.4|2217.4|2222.4|2216.4|11
1695198300000|2023-09-20 08:25:00|2222.1|2216.1|2222.9|2216.9|2223.6|2217.6|2222.1|2216.1|14
1695198600000|2023-09-20 08:30:00|2223.4|2217.4|2223.6|2217.6|2224.4|2218.4|2223.4|2217.4|16
1695198900000|2023-09-20 08:35:00|2223.9|2217.9|2224.6|2218.6|2224.9|2218.9|2223.9|2217.9|6
1695199200000|2023-09-20 08:40:00|2225.1|2219.1|2221.6|2215.6|2225.6|2219.6|2221.6|2215.6|18
1695199500000|2023-09-20 08:45:00|2221.4|2215.4|2222.1|2216.1|2222.9|2216.9|2221.4|2215.4|9
1695199800000|2023-09-20 08:50:00|2222.4|2216.4|2223.4|2217.4|2223.4|2217.4|2222.4|2216.4|13
1695200100000|2023-09-20 08:55:00|2223.6|2217.6|2222.4|2216.4|2223.6|2217.6|2222.4|2216.4|13
1695200400000|2023-09-20 09:00:00|2222.1|2216.1|2224.9|2218.9|2224.9|2218.9|2222.1|2216.1|14
1695200700000|2023-09-20 09:05:00|2225.9|2219.9|2224.1|2218.1|2225.9|2219.9|2223.4|2217.4|14
1695201000000|2023-09-20 09:10:00|2223.9|2217.9|2223.1|2217.1|2223.9|2217.9|2223.1|2217.1|6
1695201300000|2023-09-20 09:15:00|2223.4|2217.4|2224.6|2218.6|2224.6|2218.6|2223.1|2217.1|11
1695201600000|2023-09-20 09:20:00|2224.4|2218.4|2224.4|2218.4|2225.6|2219.6|2224.1|2218.1|12
1695201900000|2023-09-20 09:25:00|2224.6|2218.6|2224.4|2218.4|2225.4|2219.4|2224.4|2218.4|5
1695202200000|2023-09-20 09:30:00|2224.6|2218.6|2223.9|2217.9|2225.1|2219.1|2223.9|2217.9|15
1695202500000|2023-09-20 09:35:00|2224.1|2218.1|2224.9|2218.9|2225.6|2219.6|2223.6|2217.6|23
1695202800000|2023-09-20 09:40:00|2225.1|2219.1|2224.6|2218.6|2225.4|2219.4|2224.1|2218.1|7
1695203100000|2023-09-20 09:45:00|2224.4|2218.4|2225.9|2219.9|2226.4|2220.4|2224.4|2218.4|9
1695203400000|2023-09-20 09:50:00|2225.4|2219.4|2225.4|2219.4|2226.1|2220.1|2224.6|2218.6|18
1695203700000|2023-09-20 09:55:00|2225.6|2219.6|2228.6|2222.6|2229.1|2223.1|2225.1|2219.1|23
1695204000000|2023-09-20 10:00:00|2229.1|2223.1|2232.1|2226.1|2232.6|2226.6|2229.1|2223.1|26
1695204300000|2023-09-20 10:05:00|2232.4|2226.4|2234.6|2228.6|2235.4|2229.4|2232.4|2226.4|15
1695204600000|2023-09-20 10:10:00|2234.4|2228.4|2234.6|2228.6|2237.6|2231.6|2234.4|2228.4|23
1695204900000|2023-09-20 10:15:00|2234.4|2228.4|2235.6|2229.6|2235.6|2229.6|2233.1|2227.1|15
1695205200000|2023-09-20 10:20:00|2235.4|2229.4|2235.9|2229.9|2236.1|2230.1|2235.4|2229.4|9
1695205500000|2023-09-20 10:25:00|2235.1|2229.1|2234.9|2228.9|2235.4|2229.4|2234.9|2228.9|6
1695205800000|2023-09-20 10:30:00|2235.1|2229.1|2235.4|2229.4|2236.1|2230.1|2235.1|2229.1|9
1695206100000|2023-09-20 10:35:00|2235.1|2229.1|2234.6|2228.6|2235.1|2229.1|2234.6|2228.6|3
1695206400000|2023-09-20 10:40:00|2234.4|2228.4|2234.1|2228.1|2234.4|2228.4|2233.9|2227.9|4
1695206700000|2023-09-20 10:45:00|2233.9|2227.9|2232.1|2226.1|2234.1|2228.1|2232.1|2226.1|10
1695207000000|2023-09-20 10:50:00|2233.1|2227.1|2233.4|2227.4|2233.6|2227.6|2232.4|2226.4|8
1695207300000|2023-09-20 10:55:00|2233.1|2227.1|2232.4|2226.4|2233.1|2227.1|2232.4|2226.4|3
1695207600000|2023-09-20 11:00:00|2232.1|2226.1|2233.4|2227.4|2233.6|2227.6|2232.1|2226.1|6
1695207900000|2023-09-20 11:05:00|2233.6|2227.6|2235.1|2229.1|2235.1|2229.1|2233.6|2227.6|12
1695208200000|2023-09-20 11:10:00|2235.4|2229.4|2235.6|2229.6|2236.4|2230.4|2234.9|2228.9|15
1695208500000|2023-09-20 11:15:00|2235.9|2229.9|2234.1|2228.1|2236.1|2230.1|2234.1|2228.1|14
1695208800000|2023-09-20 11:20:00|2234.4|2228.4|2233.6|2227.6|2234.9|2228.9|2232.5|2226.5|15
1695209100000|2023-09-20 11:25:00|2233.4|2227.4|2232.1|2226.1|2233.4|2227.4|2231.6|2225.6|14
1695209400000|2023-09-20 11:30:00|2232.4|2226.4|2234.1|2228.1|2234.1|2228.1|2232.1|2226.1|23
1695209700000|2023-09-20 11:35:00|2233.9|2227.9|2231.9|2225.9|2233.9|2227.9|2230.9|2224.9|40
1695210000000|2023-09-20 11:40:00|2232.1|2226.1|2231.9|2225.9|2232.4|2226.4|2231.4|2225.4|16
1695210300000|2023-09-20 11:45:00|2232.1|2226.1|2231.6|2225.6|2233.6|2227.6|2231.1|2225.1|19
1695210600000|2023-09-20 11:50:00|2231.4|2225.4|2231.4|2225.4|2231.6|2225.6|2230.1|2224.1|21
1695210900000|2023-09-20 11:55:00|2231.6|2225.6|2231.9|2225.9|2233.1|2227.1|2231.6|2225.6|12
1695211200000|2023-09-20 12:00:00|2230.9|2224.9|2230.4|2224.4|2230.9|2224.9|2228.9|2222.9|20
1695211500000|2023-09-20 12:05:00|2230.1|2224.1|2230.9|2224.9|2230.9|2224.9|2230.1|2224.1|8
1695211800000|2023-09-20 12:10:00|2230.6|2224.6|2226.8|2220.8|2230.6|2224.6|2225.9|2219.9|26
1695212100000|2023-09-20 12:15:00|2227.1|2221.1|2228.1|2222.1|2228.6|2222.6|2226.9|2220.9|16
1695212400000|2023-09-20 12:20:00|2228.4|2222.4|2229.1|2223.1|2229.1|2223.1|2228.1|2222.1|10
1695212700000|2023-09-20 12:25:00|2229.4|2223.4|2228.4|2222.4|2230.1|2224.1|2228.4|2222.4|16
1695213000000|2023-09-20 12:30:00|2228.9|2222.9|2228.9|2222.9|2229.6|2223.6|2228.6|2222.6|19
1695213300000|2023-09-20 12:35:00|2229.1|2223.1|2227.6|2221.6|2229.1|2223.1|2226.6|2220.6|19
1695213600000|2023-09-20 12:40:00|2227.4|2221.4|2227.6|2221.6|2227.9|2221.9|2227.1|2221.1|13
1695213900000|2023-09-20 12:45:00|2227.4|2221.4|2227.9|2221.9|2228.4|2222.4|2227.1|2221.1|14
1695214200000|2023-09-20 12:50:00|2228.1|2222.1|2227.4|2221.4|2228.4|2222.4|2227.4|2221.4|8
1695214500000|2023-09-20 12:55:00|2227.1|2221.1|2227.4|2221.4|2227.4|2221.4|2226.6|2220.6|12
1695214800000|2023-09-20 13:00:00|2227.6|2221.6|2228.6|2222.6|2230.1|2224.1|2225.1|2219.1|184
1695215100000|2023-09-20 13:05:00|2228.5|2222.5|2228.4|2222.4|2231.5|2225.5|2227.6|2221.6|90
1695215400000|2023-09-20 13:10:00|2228.1|2222.1|2226.8|2220.8|2228.1|2222.1|2225.6|2219.6|41
1695215700000|2023-09-20 13:15:00|2226.6|2220.6|2228.8|2222.8|2229.6|2223.6|2226.1|2220.1|75
1695216000000|2023-09-20 13:20:00|2229|2223|2228.6|2222.6|2231.1|2225.1|2228.4|2222.4|55
1695216300000|2023-09-20 13:25:00|2228.4|2222.4|2228.6|2222.6|2228.6|2222.6|2227.4|2221.4|22
1695216600000|2023-09-20 13:30:00|2228.9|2222.9|2228.4|2222.4|2228.9|2222.9|2227.6|2221.6|19
1695216900000|2023-09-20 13:35:00|2227.9|2221.9|2226.6|2220.6|2228.4|2222.4|2226.4|2220.4|26
1695217200000|2023-09-20 13:40:00|2226.4|2220.4|2225.6|2219.6|2226.6|2220.6|2224.9|2218.9|60
1695217500000|2023-09-20 13:45:00|2225.4|2219.4|2225.4|2219.4|2226.1|2220.1|2224.9|2218.9|37
1695217800000|2023-09-20 13:50:00|2225.1|2219.1|2224.9|2218.9|2225.6|2219.6|2224.6|2218.6|15
1695218100000|2023-09-20 13:55:00|2225.1|2219.1|2225.9|2219.9|2225.9|2219.9|2224.1|2218.1|22
1695218400000|2023-09-20 14:00:00|2225.6|2219.6|2224.4|2218.4|2225.6|2219.6|2224.1|2218.1|25
1695218700000|2023-09-20 14:05:00|2224.6|2218.6|2224.6|2218.6|2224.9|2218.9|2224.1|2218.1|11
1695219000000|2023-09-20 14:10:00|2224.4|2218.4|2221.6|2215.6|2225.6|2219.6|2220.9|2214.9|64
1695219300000|2023-09-20 14:15:00|2221.9|2215.9|2223.4|2217.4|2223.6|2217.6|2221.9|2215.9|28
1695219600000|2023-09-20 14:20:00|2223.1|2217.1|2222.6|2216.6|2223.1|2217.1|2222.1|2216.1|11
1695219900000|2023-09-20 14:25:00|2222.9|2216.9|2223.4|2217.4|2223.6|2217.6|2221.4|2215.4|27
1695220200000|2023-09-20 14:30:00|2223.1|2217.1|2221.9|2215.9|2223.1|2217.1|2221.4|2215.4|37
1695220500000|2023-09-20 14:35:00|2221.6|2215.6|2220.4|2214.4|2222.4|2216.4|2219.9|2213.9|31
1695220800000|2023-09-20 14:40:00|2220.6|2214.6|2221.9|2215.9|2222.4|2216.4|2220.1|2214.1|41
1695221100000|2023-09-20 14:45:00|2221.4|2215.4|2223.1|2217.1|2223.1|2217.1|2221.1|2215.1|24
1695221400000|2023-09-20 14:50:00|2222.9|2216.9|2220.6|2214.6|2223.1|2217.1|2220.6|2214.6|26
1695221700000|2023-09-20 14:55:00|2220.9|2214.9|2220.6|2214.6|2222.1|2216.1|2220.1|2214.1|34
1695222000000|2023-09-20 15:00:00|2220.9|2214.9|2222.1|2216.1|2222.6|2216.6|2220.4|2214.4|53
1695222300000|2023-09-20 15:05:00|2222.6|2216.6|2221.9|2215.9|2223.6|2217.6|2221.9|2215.9|42
1695222600000|2023-09-20 15:10:00|2221.6|2215.6|2217.6|2211.6|2221.9|2215.9|2217.4|2211.4|63
1695222900000|2023-09-20 15:15:00|2217.4|2211.4|2217.4|2211.4|2218.9|2212.9|2214.6|2208.6|86
1695223200000|2023-09-20 15:20:00|2217.1|2211.1|2215.9|2209.9|2217.9|2211.9|2215.4|2209.4|42
1695223500000|2023-09-20 15:25:00|2215.6|2209.6|2215.4|2209.4|2215.9|2209.9|2213.9|2207.9|98
1695223800000|2023-09-20 15:30:00|2215.1|2209.1|2213.6|2207.6|2217.4|2211.4|2213.6|2207.6|52
1695224100000|2023-09-20 15:35:00|2214.1|2208.1|2213.6|2207.6|2214.6|2208.6|2212.9|2206.9|32
1695224400000|2023-09-20 15:40:00|2213.4|2207.4|2210.6|2204.6|2214.1|2208.1|2210.6|2204.6|24
1695224700000|2023-09-20 15:45:00|2210.9|2204.9|2210.6|2204.6|2211.9|2205.9|2210.6|2204.6|21
1695225000000|2023-09-20 15:50:00|2210.4|2204.4|2210.9|2204.9|2210.9|2204.9|2209.4|2203.4|21
1695225300000|2023-09-20 15:55:00|2211.6|2205.6|2211.8|2205.8|2211.8|2205.8|2210.1|2204.1|15
1695225600000|2023-09-20 16:00:00|2211.9|2205.9|2212.4|2206.4|2213.1|2207.1|2211.8|2205.8|19
1695225900000|2023-09-20 16:05:00|2212.6|2206.6|2212.9|2206.9|2213.1|2207.1|2212.4|2206.4|9
1695226200000|2023-09-20 16:10:00|2213.1|2207.1|2211.6|2205.6|2213.1|2207.1|2211.6|2205.6|26
1695226500000|2023-09-20 16:15:00|2211.9|2205.9|2212.4|2206.4|2212.4|2206.4|2211.1|2205.1|16
1695226800000|2023-09-20 16:20:00|2212.1|2206.1|2210.6|2204.6|2212.4|2206.4|2209.6|2203.6|21
1695227100000|2023-09-20 16:25:00|2210.9|2204.9|2212.6|2206.6|2212.6|2206.6|2210.9|2204.9|9
1695227400000|2023-09-20 16:30:00|2212.4|2206.4|2211.6|2205.6|2212.4|2206.4|2211.6|2205.6|6
1695228000000|2023-09-20 16:40:00|2211.4|2205.4|2211.6|2205.6|2211.6|2205.6|2211.4|2205.4|2
1695228300000|2023-09-20 16:45:00|2212.1|2206.1|2212.1|2206.1|2212.4|2206.4|2211.6|2205.6|13
1695228600000|2023-09-20 16:50:00|2212.4|2206.4|2212.6|2206.6|2213.1|2207.1|2212.4|2206.4|9
1695228900000|2023-09-20 16:55:00|2212.4|2206.4|2213.1|2207.1|2213.1|2207.1|2211|2205|19
1695229200000|2023-09-20 17:00:00|2213|2207|2214.3|2208.3|2214.4|2208.4|2213|2207|15
1695229500000|2023-09-20 17:05:00|2214.4|2208.4|2213.4|2207.4|2216.4|2210.4|2213.4|2207.4|12
1695229800000|2023-09-20 17:10:00|2212.8|2206.8|2210.4|2204.4|2212.8|2206.8|2210.4|2204.4|8
1695230100000|2023-09-20 17:15:00|2210.9|2204.9|2212.3|2206.3|2212.3|2206.3|2210.9|2204.9|11
1695230400000|2023-09-20 17:20:00|2213.3|2207.3|2214.9|2208.9|2214.9|2208.9|2213.3|2207.3|3
1695230700000|2023-09-20 17:25:00|2214.4|2208.4|2211.9|2205.9|2214.6|2208.6|2211.8|2205.8|6
1695231000000|2023-09-20 17:30:00|2211.8|2205.8|2211.9|2205.9|2211.9|2205.9|2211.8|2205.8|2
1695231300000|2023-09-20 17:35:00|2211.8|2205.8|2211.4|2205.4|2211.8|2205.8|2211.1|2205.1|5
1695231600000|2023-09-20 17:40:00|2211.5|2205.5|2211.4|2205.4|2211.5|2205.5|2211.4|2205.4|2
1695231900000|2023-09-20 17:45:00|2211.5|2205.5|2211.5|2205.5|2211.6|2205.6|2211.5|2205.5|3
1695232500000|2023-09-20 17:55:00|2211.4|2205.4|2219.3|2200.5|2219.3|2205.4|2211.1|2198.8|7
1695254400000|2023-09-21 00:00:00|2213|2207|2211.4|2205.4|2213.1|2207.1|2211.4|2205.4|10
1695254700000|2023-09-21 00:05:00|2212|2206|2209.9|2203.9|2212|2206|2209.1|2203.1|8
1695255000000|2023-09-21 00:10:00|2210.6|2204.6|2211.5|2205.5|2211.9|2205.9|2210.6|2204.6|5
1695255300000|2023-09-21 00:15:00|2211.3|2205.3|2211|2205|2211.8|2205.8|2211|2205|4
1695255900000|2023-09-21 00:25:00|2210.8|2204.8|2209.5|2203.5|2210.8|2204.8|2209.5|2203.5|9
1695256200000|2023-09-21 00:30:00|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1695256500000|2023-09-21 00:35:00|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.3|2203.3|3
1695257100000|2023-09-21 00:45:00|2209.3|2203.3|2208.8|2202.8|2209.3|2203.3|2208.8|2202.8|3
1695257400000|2023-09-21 00:50:00|2209|2203|2209.3|2203.3|2209.3|2203.3|2207.4|2201.4|10
1695257700000|2023-09-21 00:55:00|2209|2203|2208.3|2202.3|2209|2203|2208.3|2202.3|5
1695258000000|2023-09-21 01:00:00|2208|2202|2202.4|2196.4|2208|2202|2196.9|2190.9|81
1695258300000|2023-09-21 01:05:00|2202.9|2196.9|2201.5|2195.5|2204|2198|2201|2195|22
1695258600000|2023-09-21 01:10:00|2201.3|2195.3|2201.8|2195.8|2202.3|2196.3|2198.5|2192.5|46
1695258900000|2023-09-21 01:15:00|2201.5|2195.5|2206.5|2200.5|2207|2201|2201.3|2195.3|120
1695259200000|2023-09-21 01:20:00|2206.3|2200.3|2201.8|2195.8|2206.8|2200.8|2200|2194|40
1695259500000|2023-09-21 01:25:00|2201.5|2195.5|2201.5|2195.5|2202.8|2196.8|2201|2195|56
1695259800000|2023-09-21 01:30:00|2201.3|2195.3|2202|2196|2204|2198|2201|2195|38
1695260100000|2023-09-21 01:35:00|2201.8|2195.8|2201|2195|2202|2196|2201|2195|10
1695260400000|2023-09-21 01:40:00|2201.3|2195.3|2199.3|2193.3|2201.5|2195.5|2199.3|2193.3|13
1695260700000|2023-09-21 01:45:00|2199.5|2193.5|2200.8|2194.8|2200.8|2194.8|2195.8|2189.8|50
1695261000000|2023-09-21 01:50:00|2202|2196|2202.5|2196.5|2204.3|2198.3|2201.8|2195.8|22
1695261300000|2023-09-21 01:55:00|2201.5|2195.5|2200|2194|2201.5|2195.5|2199.8|2193.8|7
1695261600000|2023-09-21 02:00:00|2200.3|2194.3|2201|2195|2201.3|2195.3|2200.3|2194.3|8
1695261900000|2023-09-21 02:05:00|2200.8|2194.8|2200.5|2194.5|2200.8|2194.8|2200.5|2194.5|2
1695262200000|2023-09-21 02:10:00|2200.8|2194.8|2200.3|2194.3|2200.8|2194.8|2200.3|2194.3|3
1695262800000|2023-09-21 02:20:00|2200|2194|2200|2194|2200|2194|2200|2194|1
1695263100000|2023-09-21 02:25:00|2200.3|2194.3|2200.3|2194.3|2200.5|2194.5|2200.3|2194.3|3
1695263400000|2023-09-21 02:30:00|2200|2194|2200|2194|2200.3|2194.3|2197.3|2191.3|16
1695263700000|2023-09-21 02:35:00|2199.8|2193.8|2201.5|2195.5|2202.3|2196.3|2199.5|2193.5|27
1695264000000|2023-09-21 02:40:00|2202.3|2196.3|2201.3|2195.3|2202.8|2196.8|2200.5|2194.5|45
1695264300000|2023-09-21 02:45:00|2201.5|2195.5|2201.5|2195.5|2202.5|2196.5|2201.5|2195.5|11
1695264600000|2023-09-21 02:50:00|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2200|2194|12
1695264900000|2023-09-21 02:55:00|2202|2196|2202.5|2196.5|2202.5|2196.5|2201|2195|9
1695265200000|2023-09-21 03:00:00|2202.8|2196.8|2206.5|2200.5|2207|2201|2202.8|2196.8|35
1695265500000|2023-09-21 03:05:00|2207|2201|2206.8|2200.8|2207|2201|2206|2200|34
1695265800000|2023-09-21 03:10:00|2207|2201|2207.3|2201.3|2207.5|2201.5|2206.5|2200.5|12
1695266100000|2023-09-21 03:15:00|2207|2201|2204.5|2198.5|2207.3|2201.3|2204.5|2198.5|10
1695266400000|2023-09-21 03:20:00|2204.8|2198.8|2205.8|2199.8|2206.3|2200.3|2204.8|2198.8|8
1695266700000|2023-09-21 03:25:00|2205.5|2199.5|2206.5|2200.5|2206.5|2200.5|2204.3|2198.3|12
1695267000000|2023-09-21 03:30:00|2206.3|2200.3|2205.8|2199.8|2206.5|2200.5|2205.8|2199.8|5
1695267300000|2023-09-21 03:35:00|2205.5|2199.5|2205.3|2199.3|2205.5|2199.5|2205|2199|4
1695267600000|2023-09-21 03:40:00|2205|2199|2205|2199|2205|2199|2205|2199|1
1695267900000|2023-09-21 03:45:00|2204.8|2198.8|2203.3|2197.3|2204.8|2198.8|2203.3|2197.3|6
1695268200000|2023-09-21 03:50:00|2203|2197|2203|2197|2203|2197|2203|2197|1
1695268500000|2023-09-21 03:55:00|2202.5|2196.5|2202.3|2196.3|2202.5|2196.5|2202.3|2196.3|2
1695268800000|2023-09-21 04:00:00|2202.5|2196.5|2202.3|2196.3|2202.5|2196.5|2202.3|2196.3|2
1695269100000|2023-09-21 04:05:00|2202|2196|2201.5|2195.5|2202|2196|2201.5|2195.5|2
1695269400000|2023-09-21 04:10:00|2201.3|2195.3|2200.5|2194.5|2201.3|2195.3|2200.5|2194.5|4
1695270000000|2023-09-21 04:20:00|2199|2193|2199.5|2193.5|2199.5|2193.5|2199|2193|2
1695270300000|2023-09-21 04:25:00|2199.3|2193.3|2198.5|2192.5|2199.5|2193.5|2197.8|2191.8|12
1695270600000|2023-09-21 04:30:00|2198|2192|2198|2192|2198.5|2192.5|2197.3|2191.3|10
1695270900000|2023-09-21 04:35:00|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|1
1695271200000|2023-09-21 04:40:00|2198|2192|2196.8|2190.8|2198|2192|2196.3|2190.3|5
1695271500000|2023-09-21 04:45:00|2196.5|2190.5|2197|2191|2197.3|2191.3|2196.5|2190.5|3
1695271800000|2023-09-21 04:50:00|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1695272400000|2023-09-21 05:00:00|2196.5|2190.5|2196.8|2190.8|2197.5|2191.5|2196.5|2190.5|4
1695272700000|2023-09-21 05:05:00|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1695273000000|2023-09-21 05:10:00|2196.8|2190.8|2197|2191|2197|2191|2196.8|2190.8|2
1695273300000|2023-09-21 05:15:00|2197.3|2191.3|2197|2191|2197.3|2191.3|2196.8|2190.8|3
1695273600000|2023-09-21 05:20:00|2196.8|2190.8|2196.5|2190.5|2196.8|2190.8|2196.5|2190.5|2
1695273900000|2023-09-21 05:25:00|2197.3|2191.3|2196.8|2190.8|2197.3|2191.3|2196.8|2190.8|5
1695274200000|2023-09-21 05:30:00|2197|2191|2196.8|2190.8|2198.8|2192.8|2196|2190|22
1695274500000|2023-09-21 05:35:00|2197|2191|2196.5|2190.5|2197|2191|2196.5|2190.5|3
1695274800000|2023-09-21 05:40:00|2196.3|2190.3|2195.8|2189.8|2196.3|2190.3|2195.3|2189.3|6
1695275100000|2023-09-21 05:45:00|2196|2190|2197|2191|2197|2191|2195.8|2189.8|11
1695275400000|2023-09-21 05:50:00|2197.5|2191.5|2196|2190|2197.5|2191.5|2196|2190|6
1695276000000|2023-09-21 06:00:00|2195.5|2189.5|2195.5|2189.5|2196|2190|2195.5|2189.5|8
1695276300000|2023-09-21 06:05:00|2195.3|2189.3|2198|2192|2198.3|2192.3|2195.3|2189.3|11
1695276600000|2023-09-21 06:10:00|2198.3|2192.3|2197.5|2191.5|2199.8|2193.8|2197.5|2191.5|13
1695276900000|2023-09-21 06:15:00|2197.8|2191.8|2195.8|2189.8|2198.3|2192.3|2195.3|2189.3|14
1695277200000|2023-09-21 06:20:00|2196.3|2190.3|2195.8|2189.8|2196.3|2190.3|2195.5|2189.5|5
1695277500000|2023-09-21 06:25:00|2195.5|2189.5|2194.5|2188.5|2195.5|2189.5|2193.8|2187.8|11
1695277800000|2023-09-21 06:30:00|2194.8|2188.8|2193.3|2187.3|2194.8|2188.8|2193.3|2187.3|8
1695278100000|2023-09-21 06:35:00|2192.8|2186.8|2193|2187|2193.3|2187.3|2192.8|2186.8|4
1695278400000|2023-09-21 06:40:00|2192.8|2186.8|2193.8|2187.8|2193.8|2187.8|2192|2186|13
1695278700000|2023-09-21 06:45:00|2193.5|2187.5|2192.3|2186.3|2193.5|2187.5|2192.3|2186.3|24
1695279000000|2023-09-21 06:50:00|2192|2186|2189.8|2183.8|2192|2186|2189.5|2183.5|20
1695279300000|2023-09-21 06:55:00|2189.5|2183.5|2189.4|2183.4|2190.4|2184.4|2188.4|2182.4|53
1695279600000|2023-09-21 07:00:00|2189.3|2183.3|2185.8|2179.8|2190.8|2184.8|2184.4|2178.4|51
1695279900000|2023-09-21 07:05:00|2185.1|2179.1|2183.9|2177.9|2185.6|2179.6|2183.1|2177.1|29
1695280200000|2023-09-21 07:10:00|2183.6|2177.6|2183.9|2177.9|2184.1|2178.1|2182.9|2176.9|25
1695280500000|2023-09-21 07:15:00|2183.6|2177.6|2188.4|2182.4|2188.4|2182.4|2183.1|2177.1|22
1695280800000|2023-09-21 07:20:00|2187.9|2181.9|2186.3|2180.3|2188.4|2182.4|2185.1|2179.1|38
1695281100000|2023-09-21 07:25:00|2185.9|2179.9|2185.6|2179.6|2186.6|2180.6|2185.1|2179.1|13
1695281400000|2023-09-21 07:30:00|2185.4|2179.4|2184.6|2178.6|2185.6|2179.6|2183.4|2177.4|26
1695281700000|2023-09-21 07:35:00|2184.4|2178.4|2182.4|2176.4|2184.4|2178.4|2182.4|2176.4|20
1695282000000|2023-09-21 07:40:00|2182.1|2176.1|2181.1|2175.1|2182.1|2176.1|2181.1|2175.1|10
1695282300000|2023-09-21 07:45:00|2181.4|2175.4|2177.8|2171.8|2182.1|2176.1|2171.1|2165.1|36
1695282600000|2023-09-21 07:50:00|2177.6|2171.6|2178.9|2172.9|2180.4|2174.4|2176.6|2170.6|32
1695282900000|2023-09-21 07:55:00|2179.4|2173.4|2179.1|2173.1|2179.6|2173.6|2178.4|2172.4|12
1695283200000|2023-09-21 08:00:00|2178.9|2172.9|2175.4|2169.4|2179.6|2173.6|2171.4|2165.4|53
1695283500000|2023-09-21 08:05:00|2175.1|2169.1|2172.9|2166.9|2176.4|2170.4|2172.4|2166.4|49
1695283800000|2023-09-21 08:10:00|2173.1|2167.1|2179.9|2173.9|2181.6|2175.6|2173.1|2167.1|55
1695284100000|2023-09-21 08:15:00|2180.1|2174.1|2182.9|2176.9|2183.6|2177.6|2179.9|2173.9|37
1695284400000|2023-09-21 08:20:00|2182.4|2176.4|2181.6|2175.6|2183.1|2177.1|2181.1|2175.1|26
1695284700000|2023-09-21 08:25:00|2181.4|2175.4|2181.6|2175.6|2184.6|2178.6|2181.1|2175.1|29
1695285000000|2023-09-21 08:30:00|2181.9|2175.9|2181.9|2175.9|2182.9|2176.9|2181.6|2175.6|10
1695285300000|2023-09-21 08:35:00|2182.1|2176.1|2181.4|2175.4|2182.6|2176.6|2180.6|2174.6|33
1695285600000|2023-09-21 08:40:00|2181.1|2175.1|2178.6|2172.6|2181.1|2175.1|2178.6|2172.6|18
1695285900000|2023-09-21 08:45:00|2178.4|2172.4|2178.6|2172.6|2179.9|2173.9|2178.1|2172.1|11
1695286200000|2023-09-21 08:50:00|2177.9|2171.9|2174.4|2168.4|2177.9|2171.9|2174.1|2168.1|18
1695286500000|2023-09-21 08:55:00|2174.1|2168.1|2174.1|2168.1|2174.4|2168.4|2172.4|2166.4|26
1695286800000|2023-09-21 09:00:00|2173.6|2167.6|2174.1|2168.1|2176.1|2170.1|2172.6|2166.6|45
1695287100000|2023-09-21 09:05:00|2174.6|2168.6|2173.1|2167.1|2175.6|2169.6|2171.9|2165.9|25
1695287400000|2023-09-21 09:10:00|2173.4|2167.4|2175.1|2169.1|2175.4|2169.4|2173.4|2167.4|10
1695287700000|2023-09-21 09:15:00|2175.4|2169.4|2176.6|2170.6|2177.9|2171.9|2175.4|2169.4|13
1695288000000|2023-09-21 09:20:00|2176.4|2170.4|2177.9|2171.9|2177.9|2171.9|2176.1|2170.1|19
1695288300000|2023-09-21 09:25:00|2177.6|2171.6|2179.4|2173.4|2180.1|2174.1|2176.9|2170.9|27
1695288600000|2023-09-21 09:30:00|2180.6|2174.6|2183.4|2177.4|2183.4|2177.4|2179.6|2173.6|33
1695288900000|2023-09-21 09:35:00|2183.6|2177.6|2183.1|2177.1|2185.1|2179.1|2183.1|2177.1|29
1695289200000|2023-09-21 09:40:00|2183.4|2177.4|2182.6|2176.6|2183.9|2177.9|2182.4|2176.4|7
1695289500000|2023-09-21 09:45:00|2182.4|2176.4|2182.1|2176.1|2182.4|2176.4|2182.1|2176.1|2
1695289800000|2023-09-21 09:50:00|2182.4|2176.4|2183.4|2177.4|2184.4|2178.4|2182.4|2176.4|9
1695290100000|2023-09-21 09:55:00|2183.1|2177.1|2183.1|2177.1|2183.6|2177.6|2182.6|2176.6|7
1695290400000|2023-09-21 10:00:00|2183.4|2177.4|2183.4|2177.4|2183.9|2177.9|2183.4|2177.4|4
1695290700000|2023-09-21 10:05:00|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2182.9|2176.9|3
1695291000000|2023-09-21 10:10:00|2182.9|2176.9|2187.1|2181.1|2187.4|2181.4|2182.9|2176.9|26
1695291300000|2023-09-21 10:15:00|2186.9|2180.9|2186.1|2180.1|2188.1|2182.1|2185.9|2179.9|15
1695291600000|2023-09-21 10:20:00|2185.9|2179.9|2184.1|2178.1|2185.9|2179.9|2184.1|2178.1|8
1695291900000|2023-09-21 10:25:00|2183.9|2177.9|2182.9|2176.9|2183.9|2177.9|2182.9|2176.9|7
1695292200000|2023-09-21 10:30:00|2182.6|2176.6|2181.9|2175.9|2183.4|2177.4|2181.9|2175.9|11
1695292500000|2023-09-21 10:35:00|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1695292800000|2023-09-21 10:40:00|2181.4|2175.4|2181.6|2175.6|2183.6|2177.6|2181.4|2175.4|12
1695293100000|2023-09-21 10:45:00|2181.9|2175.9|2181.4|2175.4|2182.6|2176.6|2181.4|2175.4|5
1695293400000|2023-09-21 10:50:00|2181.1|2175.1|2183.4|2177.4|2183.4|2177.4|2181.1|2175.1|19
1695293700000|2023-09-21 10:55:00|2185.5|2179.5|2186.9|2180.9|2190.8|2184.8|2185.1|2179.1|46
1695294000000|2023-09-21 11:00:00|2186.6|2180.6|2186.9|2180.9|2187.1|2181.1|2185.9|2179.9|8
1695294300000|2023-09-21 11:05:00|2186.6|2180.6|2188.1|2182.1|2188.9|2182.9|2186.1|2180.1|14
1695294600000|2023-09-21 11:10:00|2187.4|2181.4|2187.6|2181.6|2187.6|2181.6|2186.1|2180.1|12
1695294900000|2023-09-21 11:15:00|2187.9|2181.9|2183.4|2177.4|2188.4|2182.4|2183.1|2177.1|38
1695295200000|2023-09-21 11:20:00|2183.1|2177.1|2182.1|2176.1|2183.1|2177.1|2182.1|2176.1|15
1695295500000|2023-09-21 11:25:00|2181.9|2175.9|2181.9|2175.9|2182.6|2176.6|2181.9|2175.9|9
1695295800000|2023-09-21 11:30:00|2181.6|2175.6|2180.1|2174.1|2182.9|2176.9|2179.1|2173.1|43
1695296100000|2023-09-21 11:35:00|2179.4|2173.4|2177.6|2171.6|2180.6|2174.6|2177.1|2171.1|32
1695296400000|2023-09-21 11:40:00|2178.9|2172.9|2183.4|2177.4|2183.4|2177.4|2177.1|2171.1|52
1695296700000|2023-09-21 11:45:00|2182.4|2176.4|2187|2181|2187.6|2181.6|2181.1|2175.1|70
1695297000000|2023-09-21 11:50:00|2186.8|2180.8|2186.1|2180.1|2189.1|2183.1|2184.3|2178.3|61
1695297300000|2023-09-21 11:55:00|2185.9|2179.9|2180.9|2174.9|2185.9|2179.9|2180.4|2174.4|26
1695297600000|2023-09-21 12:00:00|2180.4|2174.4|2178.9|2172.9|2180.9|2174.9|2177.4|2171.4|53
1695297900000|2023-09-21 12:05:00|2177.6|2171.6|2176.4|2170.4|2178.1|2172.1|2176.4|2170.4|26
1695298200000|2023-09-21 12:10:00|2176.1|2170.1|2176.9|2170.9|2177.9|2171.9|2175.4|2169.4|37
1695298500000|2023-09-21 12:15:00|2176.6|2170.6|2174.9|2168.9|2176.6|2170.6|2174.9|2168.9|12
1695298800000|2023-09-21 12:20:00|2175.1|2169.1|2172.4|2166.4|2175.4|2169.4|2172.4|2166.4|29
1695299100000|2023-09-21 12:25:00|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2171.4|2165.4|15
1695299400000|2023-09-21 12:30:00|2172.1|2166.1|2168.6|2162.6|2172.4|2166.4|2167.6|2161.6|27
1695299700000|2023-09-21 12:35:00|2168.4|2162.4|2166.6|2160.6|2168.9|2162.9|2165.9|2159.9|32
1695300000000|2023-09-21 12:40:00|2166.4|2160.4|2168.6|2162.6|2168.9|2162.9|2166.4|2160.4|23
1695300300000|2023-09-21 12:45:00|2168.4|2162.4|2168.6|2162.6|2170.4|2164.4|2168.4|2162.4|28
1695300600000|2023-09-21 12:50:00|2168.9|2162.9|2174.4|2168.4|2176.4|2170.4|2168.9|2162.9|66
1695300900000|2023-09-21 12:55:00|2173.9|2167.9|2177.4|2171.4|2178.6|2172.6|2173.1|2167.1|74
1695301200000|2023-09-21 13:00:00|2177.6|2171.6|2182.9|2176.9|2183.9|2177.9|2174.6|2168.6|200
1695301500000|2023-09-21 13:05:00|2182.4|2176.4|2179.4|2173.4|2183.1|2177.1|2178.9|2172.9|90
1695301800000|2023-09-21 13:10:00|2178.6|2172.6|2177.4|2171.4|2181.1|2175.1|2177.4|2171.4|69
1695302100000|2023-09-21 13:15:00|2177.1|2171.1|2176.4|2170.4|2177.1|2171.1|2174.6|2168.6|66
1695302400000|2023-09-21 13:20:00|2176.6|2170.6|2174.6|2168.6|2177.6|2171.6|2174.1|2168.1|52
1695302700000|2023-09-21 13:25:00|2174.4|2168.4|2174.4|2168.4|2175.6|2169.6|2174.1|2168.1|46
1695303000000|2023-09-21 13:30:00|2173.9|2167.9|2172.1|2166.1|2174.1|2168.1|2170.1|2164.1|69
1695303300000|2023-09-21 13:35:00|2172.4|2166.4|2178.1|2172.1|2180.4|2174.4|2172.4|2166.4|65
1695303600000|2023-09-21 13:40:00|2177.9|2171.9|2183.6|2177.6|2184.1|2178.1|2177.9|2171.9|78
1695303900000|2023-09-21 13:45:00|2182.9|2176.9|2176.1|2170.1|2183.9|2177.9|2175.9|2169.9|78
1695304200000|2023-09-21 13:50:00|2175.9|2169.9|2174.9|2168.9|2176.1|2170.1|2173.9|2167.9|34
1695304500000|2023-09-21 13:55:00|2174.6|2168.6|2174.9|2168.9|2175.6|2169.6|2174.1|2168.1|39
1695304800000|2023-09-21 14:00:00|2174.6|2168.6|2172.6|2166.6|2174.9|2168.9|2172.6|2166.6|53
1695305100000|2023-09-21 14:05:00|2172.1|2166.1|2173.1|2167.1|2173.9|2167.9|2171.4|2165.4|102
1695305400000|2023-09-21 14:10:00|2173.4|2167.4|2173.6|2167.6|2173.6|2167.6|2172.4|2166.4|295
1695305700000|2023-09-21 14:15:00|2173.4|2167.4|2178.4|2172.4|2178.6|2172.6|2172.9|2166.9|70
1695306000000|2023-09-21 14:20:00|2178.1|2172.1|2176.9|2170.9|2178.6|2172.6|2175.4|2169.4|95
1695306300000|2023-09-21 14:25:00|2177.1|2171.1|2178.4|2172.4|2178.4|2172.4|2176.6|2170.6|64
1695306600000|2023-09-21 14:30:00|2178.1|2172.1|2181.4|2175.4|2181.6|2175.6|2177.4|2171.4|65
1695306900000|2023-09-21 14:35:00|2181.1|2175.1|2186.1|2180.1|2186.1|2180.1|2181.1|2175.1|78
1695307200000|2023-09-21 14:40:00|2185.6|2179.6|2182.1|2176.1|2186.6|2180.6|2181.6|2175.6|78
1695307500000|2023-09-21 14:45:00|2181.9|2175.9|2184.1|2178.1|2184.9|2178.9|2181.6|2175.6|76
1695307800000|2023-09-21 14:50:00|2183.9|2177.9|2183.9|2177.9|2184.6|2178.6|2181.1|2175.1|77
1695308100000|2023-09-21 14:55:00|2184.1|2178.1|2181.1|2175.1|2186.9|2180.9|2179.4|2173.4|94
1695308400000|2023-09-21 15:00:00|2180.6|2174.6|2182.1|2176.1|2183.4|2177.4|2179.4|2173.4|76
1695308700000|2023-09-21 15:05:00|2182.4|2176.4|2184.1|2178.1|2186.1|2180.1|2182.4|2176.4|58
1695309000000|2023-09-21 15:10:00|2183.4|2177.4|2179.9|2173.9|2183.6|2177.6|2178.6|2172.6|73
1695309300000|2023-09-21 15:15:00|2179.6|2173.6|2189.6|2183.6|2189.6|2183.6|2179.4|2173.4|153
1695309600000|2023-09-21 15:20:00|2189.4|2183.4|2188.6|2182.6|2190.6|2184.6|2188.6|2182.6|27
1695309900000|2023-09-21 15:25:00|2188.4|2182.4|2188.6|2182.6|2189.4|2183.4|2187.6|2181.6|20
1695310200000|2023-09-21 15:30:00|2188.4|2182.4|2190.6|2184.6|2191.4|2185.4|2187.6|2181.6|18
1695310500000|2023-09-21 15:35:00|2190.9|2184.9|2192.4|2186.4|2195.3|2189.3|2190.6|2184.6|45
1695310800000|2023-09-21 15:40:00|2191.9|2185.9|2191.6|2185.6|2192.4|2186.4|2190.9|2184.9|17
1695311100000|2023-09-21 15:45:00|2191.9|2185.9|2190.6|2184.6|2192.4|2186.4|2190.4|2184.4|13
1695311400000|2023-09-21 15:50:00|2191.4|2185.4|2189.1|2183.1|2191.4|2185.4|2189.1|2183.1|10
1695311700000|2023-09-21 15:55:00|2188.9|2182.9|2188.6|2182.6|2189.1|2183.1|2188.6|2182.6|4
1695312000000|2023-09-21 16:00:00|2188.9|2182.9|2188.9|2182.9|2189.1|2183.1|2188.9|2182.9|3
1695312300000|2023-09-21 16:05:00|2188.6|2182.6|2187.9|2181.9|2188.9|2182.9|2187.9|2181.9|3
1695312600000|2023-09-21 16:10:00|2188.4|2182.4|2187.9|2181.9|2188.4|2182.4|2187.9|2181.9|4
1695312900000|2023-09-21 16:15:00|2187.6|2181.6|2188.9|2182.9|2188.9|2182.9|2187.6|2181.6|4
1695313500000|2023-09-21 16:25:00|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1695313800000|2023-09-21 16:30:00|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1695314100000|2023-09-21 16:35:00|2189.4|2183.4|2190.9|2184.9|2190.9|2184.9|2189.4|2183.4|5
1695314400000|2023-09-21 16:40:00|2190.6|2184.6|2189.6|2183.6|2191.1|2185.1|2189.1|2183.1|11
1695314700000|2023-09-21 16:45:00|2189.1|2183.1|2187.1|2181.1|2189.6|2183.6|2187.1|2181.1|11
1695315000000|2023-09-21 16:50:00|2186.9|2180.9|2188.4|2182.4|2188.6|2182.6|2186.9|2180.9|7
1695315300000|2023-09-21 16:55:00|2188.6|2182.6|2190.1|2184.1|2190.1|2184.1|2188.5|2182.5|10
1695315600000|2023-09-21 17:00:00|2190.5|2184.5|2189.5|2183.5|2190.5|2184.5|2189.5|2183.5|7
1695315900000|2023-09-21 17:05:00|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1695316200000|2023-09-21 17:10:00|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.1|2183.1|3
1695317100000|2023-09-21 17:25:00|2188.4|2182.4|2187.8|2181.8|2188.9|2182.9|2187.8|2181.8|4
1695317400000|2023-09-21 17:30:00|2188.4|2182.4|2188.9|2182.9|2189|2183|2188.4|2182.4|4
1695317700000|2023-09-21 17:35:00|2189.1|2183.1|2189.1|2183.1|2189.4|2183.4|2189|2183|8
1695318000000|2023-09-21 17:40:00|2188.8|2182.8|2188.6|2182.6|2188.8|2182.8|2188.4|2182.4|6
1695318300000|2023-09-21 17:45:00|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1695318600000|2023-09-21 17:50:00|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1695318900000|2023-09-21 17:55:00|2195|2176.3|2194.5|2175.8|2195.3|2176.5|2194.5|2175.8|4
1695340800000|2023-09-22 00:00:00|2185.9|2179.9|2186|2180|2186|2180|2185.9|2179.9|2
1695343200000|2023-09-22 00:40:00|2186.3|2180.3|2189.5|2183.5|2189.5|2183.5|2186.3|2180.3|4
1695343500000|2023-09-22 00:45:00|2189.4|2183.4|2188|2182|2189.4|2183.4|2188|2182|6
1695344400000|2023-09-22 01:00:00|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.5|2181.5|3
1695345000000|2023-09-22 01:10:00|2187|2181|2187.3|2181.3|2187.3|2181.3|2185.6|2179.6|11
1695345300000|2023-09-22 01:15:00|2187.5|2181.5|2188.4|2182.4|2188.4|2182.4|2186|2180|14
1695345600000|2023-09-22 01:20:00|2188|2182|2189|2183|2189.3|2183.3|2188|2182|5
1695345900000|2023-09-22 01:25:00|2189.3|2183.3|2191.3|2185.3|2191.4|2185.4|2189|2183|6
1695346200000|2023-09-22 01:30:00|2191.1|2185.1|2192|2186|2192.3|2186.3|2191.1|2185.1|12
1695346500000|2023-09-22 01:35:00|2191.8|2185.8|2190.8|2184.8|2191.8|2185.8|2190.8|2184.8|5
1695346800000|2023-09-22 01:40:00|2191|2185|2191.8|2185.8|2192|2186|2191|2185|6
1695347100000|2023-09-22 01:45:00|2192|2186|2191.3|2185.3|2194.5|2188.5|2190|2184|21
1695347400000|2023-09-22 01:50:00|2191|2185|2190.8|2184.8|2191|2185|2190.8|2184.8|6
1695347700000|2023-09-22 01:55:00|2190.5|2184.5|2196.5|2190.5|2197|2191|2190.5|2184.5|35
1695348000000|2023-09-22 02:00:00|2196.3|2190.3|2200|2194|2200.3|2194.3|2195.5|2189.5|22
1695348300000|2023-09-22 02:05:00|2199.8|2193.8|2198|2192|2199.8|2193.8|2196.4|2190.4|15
1695348600000|2023-09-22 02:10:00|2197.8|2191.8|2197.3|2191.3|2197.8|2191.8|2197.3|2191.3|4
1695348900000|2023-09-22 02:15:00|2197.5|2191.5|2197|2191|2197.5|2191.5|2197|2191|3
1695349800000|2023-09-22 02:30:00|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197|2191|3
1695350100000|2023-09-22 02:35:00|2197.5|2191.5|2198|2192|2198.3|2192.3|2197.5|2191.5|3
1695350400000|2023-09-22 02:40:00|2198.3|2192.3|2198.5|2192.5|2198.5|2192.5|2198.3|2192.3|2
1695350700000|2023-09-22 02:45:00|2198.8|2192.8|2199|2193|2199|2193|2198.8|2192.8|2
1695351000000|2023-09-22 02:50:00|2199.3|2193.3|2201.5|2195.5|2202.4|2196.4|2199.3|2193.3|12
1695352200000|2023-09-22 03:10:00|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1695352500000|2023-09-22 03:15:00|2200|2194|2200|2194|2200|2194|2200|2194|1
1695353100000|2023-09-22 03:25:00|2199.3|2193.3|2199|2193|2199.8|2193.8|2199|2193|3
1695353400000|2023-09-22 03:30:00|2198.8|2192.8|2197|2191|2198.8|2192.8|2197|2191|3
1695353700000|2023-09-22 03:35:00|2197.3|2191.3|2197|2191|2197.3|2191.3|2197|2191|2
1695354000000|2023-09-22 03:40:00|2196.8|2190.8|2196.5|2190.5|2196.8|2190.8|2196.5|2190.5|2
1695355500000|2023-09-22 04:05:00|2197.3|2191.3|2198.9|2192.9|2199.4|2193.4|2197.3|2191.3|4
1695355800000|2023-09-22 04:10:00|2198.8|2192.8|2198.5|2192.5|2198.8|2192.8|2198.5|2192.5|2
1695357300000|2023-09-22 04:35:00|2199|2193|2199|2193|2199|2193|2199|2193|1
1695358200000|2023-09-22 04:50:00|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1695358500000|2023-09-22 04:55:00|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1695359100000|2023-09-22 05:05:00|2199.5|2193.5|2201|2195|2201|2195|2199.5|2193.5|5
1695360300000|2023-09-22 05:25:00|2200.8|2194.8|2198.4|2192.4|2200.8|2194.8|2198.3|2192.3|5
1695360600000|2023-09-22 05:30:00|2198.5|2192.5|2197.3|2191.3|2198.5|2192.5|2197|2191|7
1695360900000|2023-09-22 05:35:00|2197|2191|2198.3|2192.3|2198.3|2192.3|2197|2191|12
1695361200000|2023-09-22 05:40:00|2198|2192|2198|2192|2198|2192|2198|2192|1
1695361500000|2023-09-22 05:45:00|2197.8|2191.8|2197.8|2191.8|2198|2192|2197.3|2191.3|9
1695361800000|2023-09-22 05:50:00|2198|2192|2198.3|2192.3|2198.3|2192.3|2197.8|2191.8|3
1695362100000|2023-09-22 05:55:00|2198|2192|2197.3|2191.3|2198|2192|2196.5|2190.5|6
1695362700000|2023-09-22 06:05:00|2197.8|2191.8|2199.3|2193.3|2199.8|2193.8|2197.8|2191.8|7
1695363000000|2023-09-22 06:10:00|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1695363300000|2023-09-22 06:15:00|2198.3|2192.3|2198.5|2192.5|2198.5|2192.5|2197.5|2191.5|7
1695363600000|2023-09-22 06:20:00|2199.3|2193.3|2199.5|2193.5|2199.8|2193.8|2199.3|2193.3|8
1695363900000|2023-09-22 06:25:00|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1695364200000|2023-09-22 06:30:00|2200|2194|2203.3|2197.3|2204.3|2198.3|2200|2194|16
1695364500000|2023-09-22 06:35:00|2202.5|2196.5|2201.5|2195.5|2202.5|2196.5|2201|2195|7
1695364800000|2023-09-22 06:40:00|2201.3|2195.3|2199.3|2193.3|2201.3|2195.3|2199.3|2193.3|4
1695365100000|2023-09-22 06:45:00|2199.5|2193.5|2199.8|2193.8|2200.5|2194.5|2199.5|2193.5|11
1695365400000|2023-09-22 06:50:00|2199.5|2193.5|2200|2194|2200.3|2194.3|2199.5|2193.5|5
1695365700000|2023-09-22 06:55:00|2200.1|2194.1|2200.4|2194.4|2201.1|2195.1|2200.1|2194.1|8
1695366000000|2023-09-22 07:00:00|2200.6|2194.6|2196.5|2190.5|2200.6|2194.6|2194.1|2188.1|61
1695366300000|2023-09-22 07:05:00|2196.6|2190.6|2190.8|2184.8|2198.4|2192.4|2189.9|2183.9|91
1695366600000|2023-09-22 07:10:00|2190.3|2184.3|2196|2190|2196.5|2190.5|2189.9|2183.9|41
1695366900000|2023-09-22 07:15:00|2195.9|2189.9|2197.4|2191.4|2197.9|2191.9|2193.5|2187.5|35
1695367200000|2023-09-22 07:20:00|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2196.4|2190.4|11
1695367500000|2023-09-22 07:25:00|2196.9|2190.9|2197.4|2191.4|2197.9|2191.9|2196.4|2190.4|17
1695367800000|2023-09-22 07:30:00|2197.6|2191.6|2200.9|2194.9|2200.9|2194.9|2197.6|2191.6|23
1695368100000|2023-09-22 07:35:00|2200.6|2194.6|2200.4|2194.4|2200.9|2194.9|2199.6|2193.6|21
1695368400000|2023-09-22 07:40:00|2200.1|2194.1|2199.6|2193.6|2200.9|2194.9|2199.6|2193.6|15
1695368700000|2023-09-22 07:45:00|2199.4|2193.4|2202.6|2196.6|2204.5|2198.5|2199.4|2193.4|33
1695369000000|2023-09-22 07:50:00|2202.4|2196.4|2201.6|2195.6|2202.4|2196.4|2200.4|2194.4|7
1695369300000|2023-09-22 07:55:00|2201.4|2195.4|2200.6|2194.6|2201.6|2195.6|2200.1|2194.1|16
1695369600000|2023-09-22 08:00:00|2201.9|2195.9|2202.9|2196.9|2204.1|2198.1|2201.4|2195.4|19
1695369900000|2023-09-22 08:05:00|2202.6|2196.6|2201.1|2195.1|2203.3|2197.3|2200.5|2194.5|47
1695370200000|2023-09-22 08:10:00|2201.4|2195.4|2203.1|2197.1|2203.4|2197.4|2201.4|2195.4|13
1695370500000|2023-09-22 08:15:00|2203.4|2197.4|2213.1|2207.1|2216|2210|2203.4|2197.4|48
1695370800000|2023-09-22 08:20:00|2212.4|2206.4|2213.9|2207.9|2215.1|2209.1|2211.1|2205.1|42
1695371100000|2023-09-22 08:25:00|2214.9|2208.9|2211.9|2205.9|2214.9|2208.9|2211.9|2205.9|15
1695371400000|2023-09-22 08:30:00|2212.1|2206.1|2212.9|2206.9|2213.1|2207.1|2211.6|2205.6|8
1695371700000|2023-09-22 08:35:00|2212.4|2206.4|2213.9|2207.9|2213.9|2207.9|2212.4|2206.4|13
1695372000000|2023-09-22 08:40:00|2214.4|2208.4|2214.1|2208.1|2215.1|2209.1|2213.1|2207.1|19
1695372300000|2023-09-22 08:45:00|2213.9|2207.9|2213.4|2207.4|2213.9|2207.9|2213.1|2207.1|5
1695372600000|2023-09-22 08:50:00|2213.1|2207.1|2211.1|2205.1|2213.1|2207.1|2211.1|2205.1|16
1695372900000|2023-09-22 08:55:00|2211.4|2205.4|2213.6|2207.6|2213.9|2207.9|2210.4|2204.4|33
1695373200000|2023-09-22 09:00:00|2213.9|2207.9|2214.1|2208.1|2214.9|2208.9|2213.6|2207.6|12
1695373500000|2023-09-22 09:05:00|2213.9|2207.9|2214.1|2208.1|2214.4|2208.4|2212.9|2206.9|21
1695373800000|2023-09-22 09:10:00|2213.9|2207.9|2214.4|2208.4|2214.6|2208.6|2213.4|2207.4|9
1695374100000|2023-09-22 09:15:00|2214.6|2208.6|2213.6|2207.6|2215.1|2209.1|2213.6|2207.6|14
1695374400000|2023-09-22 09:20:00|2213.4|2207.4|2210.6|2204.6|2213.4|2207.4|2210.6|2204.6|13
1695374700000|2023-09-22 09:25:00|2211.4|2205.4|2211.9|2205.9|2213.4|2207.4|2211.4|2205.4|15
1695375000000|2023-09-22 09:30:00|2211.6|2205.6|2211.4|2205.4|2211.6|2205.6|2210.6|2204.6|14
1695375300000|2023-09-22 09:35:00|2211.1|2205.1|2210.1|2204.1|2211.6|2205.6|2210.1|2204.1|10
1695375600000|2023-09-22 09:40:00|2209.9|2203.9|2209.4|2203.4|2209.9|2203.9|2208.9|2202.9|11
1695375900000|2023-09-22 09:45:00|2209.1|2203.1|2209.6|2203.6|2209.6|2203.6|2208.9|2202.9|10
1695376200000|2023-09-22 09:50:00|2210.1|2204.1|2208.4|2202.4|2210.1|2204.1|2208.4|2202.4|10
1695376500000|2023-09-22 09:55:00|2208.6|2202.6|2208.6|2202.6|2209.4|2203.4|2208.4|2202.4|6
1695376800000|2023-09-22 10:00:00|2208.4|2202.4|2208.4|2202.4|2208.6|2202.6|2207.6|2201.6|9
1695377100000|2023-09-22 10:05:00|2208.1|2202.1|2209.9|2203.9|2210.6|2204.6|2206.9|2200.9|19
1695377400000|2023-09-22 10:10:00|2209.6|2203.6|2209.4|2203.4|2209.6|2203.6|2208.4|2202.4|19
1695377700000|2023-09-22 10:15:00|2209.1|2203.1|2208.1|2202.1|2209.1|2203.1|2207.9|2201.9|7
1695378000000|2023-09-22 10:20:00|2207.6|2201.6|2207.6|2201.6|2207.9|2201.9|2206.4|2200.4|9
1695378300000|2023-09-22 10:25:00|2207.4|2201.4|2207.9|2201.9|2208.6|2202.6|2206.6|2200.6|20
1695378600000|2023-09-22 10:30:00|2207.6|2201.6|2206.4|2200.4|2207.6|2201.6|2206.1|2200.1|17
1695378900000|2023-09-22 10:35:00|2206.9|2200.9|2207.4|2201.4|2208.4|2202.4|2206.6|2200.6|19
1695379200000|2023-09-22 10:40:00|2207.1|2201.1|2206.4|2200.4|2207.1|2201.1|2206.1|2200.1|8
1695379500000|2023-09-22 10:45:00|2206.1|2200.1|2205.9|2199.9|2207.1|2201.1|2204.9|2198.9|23
1695379800000|2023-09-22 10:50:00|2206.1|2200.1|2206.1|2200.1|2207.4|2201.4|2205.9|2199.9|11
1695380100000|2023-09-22 10:55:00|2205.9|2199.9|2205.1|2199.1|2205.9|2199.9|2204.4|2198.4|21
1695380400000|2023-09-22 11:00:00|2205.4|2199.4|2206.1|2200.1|2206.1|2200.1|2204.6|2198.6|18
1695380700000|2023-09-22 11:05:00|2205.9|2199.9|2206.9|2200.9|2208.1|2202.1|2205.6|2199.6|17
1695381000000|2023-09-22 11:10:00|2207.4|2201.4|2205.4|2199.4|2207.6|2201.6|2205.4|2199.4|23
1695381300000|2023-09-22 11:15:00|2205.6|2199.6|2205.1|2199.1|2205.9|2199.9|2205.1|2199.1|6
1695381600000|2023-09-22 11:20:00|2204.9|2198.9|2202.6|2196.6|2204.9|2198.9|2202.6|2196.6|15
1695381900000|2023-09-22 11:25:00|2202.9|2196.9|2203.4|2197.4|2203.4|2197.4|2201.6|2195.6|16
1695382200000|2023-09-22 11:30:00|2203.9|2197.9|2202.9|2196.9|2203.9|2197.9|2202.9|2196.9|7
1695382500000|2023-09-22 11:35:00|2203.1|2197.1|2203.1|2197.1|2203.9|2197.9|2202.9|2196.9|16
1695382800000|2023-09-22 11:40:00|2202.9|2196.9|2199.4|2193.4|2202.9|2196.9|2198.6|2192.6|32
1695383100000|2023-09-22 11:45:00|2199.6|2193.6|2197.4|2191.4|2201.4|2195.4|2197.4|2191.4|58
1695383400000|2023-09-22 11:50:00|2197.6|2191.6|2197.4|2191.4|2199.6|2193.6|2196.1|2190.1|49
1695383700000|2023-09-22 11:55:00|2197.1|2191.1|2198.4|2192.4|2199.6|2193.6|2197.1|2191.1|22
1695384000000|2023-09-22 12:00:00|2198.9|2192.9|2200.1|2194.1|2201.9|2195.9|2198.9|2192.9|26
1695384300000|2023-09-22 12:05:00|2199.9|2193.9|2196.6|2190.6|2199.9|2193.9|2195.6|2189.6|19
1695384600000|2023-09-22 12:10:00|2196.4|2190.4|2198.9|2192.9|2198.9|2192.9|2195.9|2189.9|14
1695384900000|2023-09-22 12:15:00|2199.1|2193.1|2201.1|2195.1|2202.9|2196.9|2198.9|2192.9|35
1695385200000|2023-09-22 12:20:00|2200.9|2194.9|2200.6|2194.6|2201.1|2195.1|2199.4|2193.4|15
1695385500000|2023-09-22 12:25:00|2200.9|2194.9|2203.4|2197.4|2203.4|2197.4|2200.9|2194.9|26
1695385800000|2023-09-22 12:30:00|2203.1|2197.1|2201.1|2195.1|2203.1|2197.1|2201.1|2195.1|11
1695386100000|2023-09-22 12:35:00|2200.9|2194.9|2199.1|2193.1|2201.1|2195.1|2198.9|2192.9|21
1695386400000|2023-09-22 12:40:00|2198.9|2192.9|2203.6|2197.6|2203.8|2197.8|2197.6|2191.6|37
1695386700000|2023-09-22 12:45:00|2203.4|2197.4|2204.6|2198.6|2204.6|2198.6|2203.1|2197.1|9
1695387000000|2023-09-22 12:50:00|2204.4|2198.4|2202.6|2196.6|2205.6|2199.6|2202.6|2196.6|21
1695387300000|2023-09-22 12:55:00|2202.4|2196.4|2202.1|2196.1|2202.4|2196.4|2199.9|2193.9|32
1695387600000|2023-09-22 13:00:00|2201.9|2195.9|2200.6|2194.6|2209.4|2203.4|2198.8|2192.8|169
1695387900000|2023-09-22 13:05:00|2200.9|2194.9|2200.4|2194.4|2201.9|2195.9|2200.1|2194.1|37
1695388200000|2023-09-22 13:10:00|2200.6|2194.6|2200.6|2194.6|2202.9|2196.9|2200.6|2194.6|27
1695388500000|2023-09-22 13:15:00|2200.4|2194.4|2200.9|2194.9|2201.6|2195.6|2200.1|2194.1|22
1695388800000|2023-09-22 13:20:00|2201.1|2195.1|2198.9|2192.9|2201.1|2195.1|2198.6|2192.6|18
1695389100000|2023-09-22 13:25:00|2198.6|2192.6|2198.1|2192.1|2199.6|2193.6|2196.4|2190.4|36
1695389400000|2023-09-22 13:30:00|2198.4|2192.4|2196.6|2190.6|2198.9|2192.9|2195.9|2189.9|37
1695389700000|2023-09-22 13:35:00|2197.1|2191.1|2197.9|2191.9|2199.4|2193.4|2196.9|2190.9|33
1695390000000|2023-09-22 13:40:00|2197.6|2191.6|2194.6|2188.6|2197.6|2191.6|2194.4|2188.4|32
1695390300000|2023-09-22 13:45:00|2194.9|2188.9|2196.4|2190.4|2196.4|2190.4|2194.4|2188.4|33
1695390600000|2023-09-22 13:50:00|2196.1|2190.1|2195.6|2189.6|2198.6|2192.6|2195.4|2189.4|31
1695390900000|2023-09-22 13:55:00|2195.4|2189.4|2196.9|2190.9|2197.6|2191.6|2195.1|2189.1|22
1695391200000|2023-09-22 14:00:00|2197.1|2191.1|2198.9|2192.9|2199.1|2193.1|2197.1|2191.1|28
1695391500000|2023-09-22 14:05:00|2199.1|2193.1|2198.4|2192.4|2201.1|2195.1|2198.1|2192.1|37
1695391800000|2023-09-22 14:10:00|2198.1|2192.1|2197.6|2191.6|2199.9|2193.9|2197.1|2191.1|20
1695392100000|2023-09-22 14:15:00|2197.9|2191.9|2200.1|2194.1|2200.6|2194.6|2197.9|2191.9|33
1695392400000|2023-09-22 14:20:00|2199.9|2193.9|2200.9|2194.9|2200.9|2194.9|2199.6|2193.6|20
1695392700000|2023-09-22 14:25:00|2200.6|2194.6|2201.1|2195.1|2201.6|2195.6|2198.9|2192.9|33
1695393000000|2023-09-22 14:30:00|2200.9|2194.9|2202.1|2196.1|2202.1|2196.1|2200.1|2194.1|29
1695393300000|2023-09-22 14:35:00|2202.4|2196.4|2201.9|2195.9|2202.4|2196.4|2200.9|2194.9|21
1695393600000|2023-09-22 14:40:00|2201.6|2195.6|2200.6|2194.6|2202.4|2196.4|2200.1|2194.1|47
1695393900000|2023-09-22 14:45:00|2200.4|2194.4|2205.9|2199.9|2206.9|2200.9|2200.1|2194.1|37
1695394200000|2023-09-22 14:50:00|2205.4|2199.4|2207.9|2201.9|2207.9|2201.9|2205.4|2199.4|37
1695394500000|2023-09-22 14:55:00|2208.6|2202.6|2208.1|2202.1|2208.9|2202.9|2205.9|2199.9|45
1695394800000|2023-09-22 15:00:00|2207.9|2201.9|2204.9|2198.9|2207.9|2201.9|2204.4|2198.4|46
1695395100000|2023-09-22 15:05:00|2204.6|2198.6|2211.6|2205.6|2211.6|2205.6|2204.6|2198.6|92
1695395400000|2023-09-22 15:10:00|2211.1|2205.1|2212.1|2206.1|2212.4|2206.4|2210.4|2204.4|57
1695395700000|2023-09-22 15:15:00|2211.9|2205.9|2219.6|2213.6|2220.5|2214.5|2211.9|2205.9|102
1695396000000|2023-09-22 15:20:00|2219.5|2213.5|2218.9|2212.9|2219.9|2213.9|2218|2212|73
1695396300000|2023-09-22 15:25:00|2218.6|2212.6|2216.9|2210.9|2219.6|2213.6|2214.4|2208.4|35
1695396600000|2023-09-22 15:30:00|2216.6|2210.6|2216.4|2210.4|2218.6|2212.6|2215.9|2209.9|38
1695396900000|2023-09-22 15:35:00|2216.6|2210.6|2220.1|2214.1|2220.1|2214.1|2215.9|2209.9|33
1695397200000|2023-09-22 15:40:00|2219.9|2213.9|2218.4|2212.4|2220.6|2214.6|2218.4|2212.4|23
1695397500000|2023-09-22 15:45:00|2218.6|2212.6|2219.1|2213.1|2219.1|2213.1|2218.6|2212.6|4
1695397800000|2023-09-22 15:50:00|2218.9|2212.9|2217.6|2211.6|2219.1|2213.1|2217.6|2211.6|12
1695398100000|2023-09-22 15:55:00|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|1
1695398400000|2023-09-22 16:00:00|2217.6|2211.6|2217.1|2211.1|2217.6|2211.6|2216.9|2210.9|4
1695398700000|2023-09-22 16:05:00|2217.4|2211.4|2216.9|2210.9|2217.6|2211.6|2216.6|2210.6|9
1695399000000|2023-09-22 16:10:00|2216.6|2210.6|2217.6|2211.6|2218.4|2212.4|2216.6|2210.6|9
1695399300000|2023-09-22 16:15:00|2217.9|2211.9|2217.6|2211.6|2217.9|2211.9|2217.4|2211.4|6
1695399600000|2023-09-22 16:20:00|2217.4|2211.4|2217.9|2211.9|2217.9|2211.9|2217.4|2211.4|3
1695399900000|2023-09-22 16:25:00|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|1
1695400200000|2023-09-22 16:30:00|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|1
1695400500000|2023-09-22 16:35:00|2216.9|2210.9|2216.6|2210.6|2217.1|2211.1|2216.6|2210.6|6
1695400800000|2023-09-22 16:40:00|2216.4|2210.4|2216.4|2210.4|2216.6|2210.6|2216.1|2210.1|5
1695401100000|2023-09-22 16:45:00|2215.9|2209.9|2216.4|2210.4|2216.4|2210.4|2215.9|2209.9|3
1695401400000|2023-09-22 16:50:00|2216.6|2210.6|2216.9|2210.9|2217.1|2211.1|2216.6|2210.6|4
1695401700000|2023-09-22 16:55:00|2217.1|2211.1|2216.9|2210.9|2217.3|2211.3|2216.1|2210.1|11
1695402000000|2023-09-22 17:00:00|2217.8|2211.8|2213.8|2204.3|2217.8|2211.8|2212|2204.3|17
1695402300000|2023-09-22 17:05:00|2214.5|2205|2211.8|2205.8|2214.5|2206.9|2211.8|2204.5|7
1695402600000|2023-09-22 17:10:00|2211.4|2205.4|2209.4|2203.4|2211.4|2205.4|2209|2203|10
1695402900000|2023-09-22 17:15:00|2209.3|2203.3|2208.9|2202.9|2209.3|2203.3|2208.9|2202.9|3
1695403200000|2023-09-22 17:20:00|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2208.3|2202.3|13
1695403500000|2023-09-22 17:25:00|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1695403800000|2023-09-22 17:30:00|2208.9|2202.9|2207.5|2201.5|2209.1|2203.1|2207.3|2201.3|9
1695404100000|2023-09-22 17:35:00|2207.3|2201.3|2207.1|2201.1|2207.6|2201.6|2207.1|2201.1|9
1695404400000|2023-09-22 17:40:00|2206.8|2200.8|2209.1|2203.1|2209.3|2203.3|2205.9|2199.9|19
1695404700000|2023-09-22 17:45:00|2209.5|2203.5|2210|2204|2210|2204|2209.5|2203.5|3
1695405300000|2023-09-22 17:55:00|2216.5|2197.8|2216|2197.3|2216.8|2198|2215.5|2196.8|5
1695600000000|2023-09-25 00:00:00|2210.8|2203.8|2209.9|2203.9|2210.8|2203.9|2209.9|2203.4|4
1695600300000|2023-09-25 00:05:00|2210|2204|2210|2204|2210|2204|2210|2204|1
1695603300000|2023-09-25 00:55:00|2209.8|2203.8|2209.9|2203.9|2209.9|2203.9|2209.8|2203.8|2
1695603600000|2023-09-25 01:00:00|2209.8|2203.8|2217.4|2211.4|2217.4|2211.4|2209.8|2203.8|49
1695603900000|2023-09-25 01:05:00|2217.1|2211.1|2215.8|2209.8|2217.4|2211.4|2214.5|2208.5|31
1695604200000|2023-09-25 01:10:00|2215.5|2209.5|2215.5|2209.5|2216.3|2210.3|2214.8|2208.8|15
1695604500000|2023-09-25 01:15:00|2215.8|2209.8|2215.3|2209.3|2216|2210|2214.8|2208.8|16
1695604800000|2023-09-25 01:20:00|2215.5|2209.5|2214.8|2208.8|2216|2210|2213.3|2207.3|19
1695605100000|2023-09-25 01:25:00|2215|2209|2215.5|2209.5|2216|2210|2215|2209|21
1695605400000|2023-09-25 01:30:00|2215.3|2209.3|2215.5|2209.5|2215.5|2209.5|2214.5|2208.5|20
1695605700000|2023-09-25 01:35:00|2216|2210|2214|2208|2216|2210|2213.8|2207.8|31
1695606000000|2023-09-25 01:40:00|2213.8|2207.8|2213|2207|2214|2208|2212.3|2206.3|18
1695606300000|2023-09-25 01:45:00|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|2212.5|2206.5|11
1695606600000|2023-09-25 01:50:00|2212|2206|2211.8|2205.8|2213|2207|2210.8|2204.8|32
1695606900000|2023-09-25 01:55:00|2212|2206|2210.3|2204.3|2212|2206|2210|2204|32
1695607200000|2023-09-25 02:00:00|2210.5|2204.5|2210.5|2204.5|2211|2205|2209.8|2203.8|71
1695607500000|2023-09-25 02:05:00|2209.8|2203.8|2207.5|2201.5|2210.5|2204.5|2206.8|2200.8|36
1695607800000|2023-09-25 02:10:00|2207|2201|2203.8|2197.8|2207|2201|2203.8|2197.8|12
1695608100000|2023-09-25 02:15:00|2204|2198|2204.3|2198.3|2204.3|2198.3|2204|2198|2
1695608400000|2023-09-25 02:20:00|2205|2199|2205.3|2199.3|2206.5|2200.5|2205|2199|6
1695608700000|2023-09-25 02:25:00|2205|2199|2205|2199|2205|2199|2205|2199|1
1695609000000|2023-09-25 02:30:00|2205.3|2199.3|2205.8|2199.8|2206|2200|2205.3|2199.3|6
1695609300000|2023-09-25 02:35:00|2205.5|2199.5|2207|2201|2207|2201|2205.5|2199.5|19
1695609600000|2023-09-25 02:40:00|2206.8|2200.8|2206.8|2200.8|2207|2201|2206.3|2200.3|14
1695609900000|2023-09-25 02:45:00|2206.5|2200.5|2207|2201|2207|2201|2206.3|2200.3|10
1695610200000|2023-09-25 02:50:00|2206.8|2200.8|2205.8|2199.8|2206.8|2200.8|2205.8|2199.8|5
1695610500000|2023-09-25 02:55:00|2206.8|2200.8|2206.3|2200.3|2207|2201|2206.3|2200.3|10
1695610800000|2023-09-25 03:00:00|2206.8|2200.8|2207.5|2201.5|2207.5|2201.5|2206|2200|13
1695611100000|2023-09-25 03:05:00|2207.8|2201.8|2207|2201|2208|2202|2207|2201|17
1695611400000|2023-09-25 03:10:00|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|1
1695611700000|2023-09-25 03:15:00|2207|2201|2206.8|2200.8|2207.5|2201.5|2206.8|2200.8|8
1695612000000|2023-09-25 03:20:00|2206.3|2200.3|2203.3|2197.3|2207|2201|2203.3|2197.3|28
1695612300000|2023-09-25 03:25:00|2203.5|2197.5|2201.8|2195.8|2203.8|2197.8|2201.8|2195.8|11
1695612600000|2023-09-25 03:30:00|2201|2195|2200.3|2194.3|2201|2195|2199.4|2193.4|6
1695612900000|2023-09-25 03:35:00|2199|2193|2199.3|2193.3|2199.3|2193.3|2199|2193|2
1695613800000|2023-09-25 03:50:00|2199.5|2193.5|2198.5|2192.5|2199.5|2193.5|2198.5|2192.5|4
1695614100000|2023-09-25 03:55:00|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1695614400000|2023-09-25 04:00:00|2199.3|2193.3|2199|2193|2199.3|2193.3|2199|2193|2
1695614700000|2023-09-25 04:05:00|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1695615000000|2023-09-25 04:10:00|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1695615600000|2023-09-25 04:20:00|2199.8|2193.8|2201.3|2195.3|2201.3|2195.3|2199.8|2193.8|6
1695616200000|2023-09-25 04:30:00|2200.5|2194.5|2199|2193|2200.5|2194.5|2199|2193|5
1695616800000|2023-09-25 04:40:00|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1695617100000|2023-09-25 04:45:00|2199|2193|2199|2193|2199|2193|2199|2193|1
1695617400000|2023-09-25 04:50:00|2199.3|2193.3|2199.8|2193.8|2199.8|2193.8|2199.3|2193.3|3
1695617700000|2023-09-25 04:55:00|2200|2194|2199.5|2193.5|2200|2194|2199.5|2193.5|2
1695618000000|2023-09-25 05:00:00|2200|2194|2200|2194|2200|2194|2199.8|2193.8|3
1695618300000|2023-09-25 05:05:00|2199.8|2193.8|2199.5|2193.5|2200|2194|2199.5|2193.5|3
1695618600000|2023-09-25 05:10:00|2199.8|2193.8|2199.8|2193.8|2201|2195|2198.9|2192.9|15
1695619200000|2023-09-25 05:20:00|2200.3|2194.3|2200.5|2194.5|2200.8|2194.8|2200.3|2194.3|4
1695619500000|2023-09-25 05:25:00|2200.3|2194.3|2200.3|2194.3|2200.5|2194.5|2200.3|2194.3|3
1695619800000|2023-09-25 05:30:00|2199.8|2193.8|2200.3|2194.3|2201|2195|2199.3|2193.3|20
1695620100000|2023-09-25 05:35:00|2200|2194|2202|2196|2202|2196|2200|2194|21
1695620400000|2023-09-25 05:40:00|2201.8|2195.8|2201.8|2195.8|2202.3|2196.3|2200.8|2194.8|37
1695620700000|2023-09-25 05:45:00|2201.3|2195.3|2200|2194|2202|2196|2199.3|2193.3|73
1695621000000|2023-09-25 05:50:00|2199.8|2193.8|2194.5|2188.5|2200.3|2194.3|2194.5|2188.5|53
1695621300000|2023-09-25 05:55:00|2195|2189|2196|2190|2196|2190|2195|2189|11
1695621600000|2023-09-25 06:00:00|2196.3|2190.3|2195.5|2189.5|2196.3|2190.3|2195.5|2189.5|4
1695621900000|2023-09-25 06:05:00|2195.8|2189.8|2195.5|2189.5|2196.5|2190.5|2195.5|2189.5|5
1695622200000|2023-09-25 06:10:00|2195.3|2189.3|2195.3|2189.3|2195.5|2189.5|2194.5|2188.5|9
1695622500000|2023-09-25 06:15:00|2195|2189|2193.5|2187.5|2195|2189|2193.5|2187.5|9
1695622800000|2023-09-25 06:20:00|2193.3|2187.3|2192.3|2186.3|2193.3|2187.3|2192.3|2186.3|10
1695623100000|2023-09-25 06:25:00|2191|2185|2192|2186|2193.3|2187.3|2191|2185|54
1695623400000|2023-09-25 06:30:00|2192.3|2186.3|2193.3|2187.3|2194.3|2188.3|2192.3|2186.3|22
1695623700000|2023-09-25 06:35:00|2193|2187|2194.3|2188.3|2194.3|2188.3|2193|2187|18
1695624000000|2023-09-25 06:40:00|2194|2188|2196.5|2190.5|2197|2191|2194|2188|30
1695624300000|2023-09-25 06:45:00|2196.8|2190.8|2197.5|2191.5|2197.8|2191.8|2196.5|2190.5|31
1695624600000|2023-09-25 06:50:00|2197.3|2191.3|2196.8|2190.8|2197.8|2191.8|2196.5|2190.5|19
1695624900000|2023-09-25 06:55:00|2196.5|2190.5|2195.6|2189.6|2196.8|2190.8|2192.8|2186.8|62
1695625200000|2023-09-25 07:00:00|2195.9|2189.9|2194.1|2188.1|2196|2190|2192.4|2186.4|50
1695625500000|2023-09-25 07:05:00|2194.4|2188.4|2197.4|2191.4|2197.4|2191.4|2194.4|2188.4|11
1695625800000|2023-09-25 07:10:00|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2197.6|2191.6|13
1695626100000|2023-09-25 07:15:00|2198.9|2192.9|2198.1|2192.1|2199.4|2193.4|2197.9|2191.9|13
1695626400000|2023-09-25 07:20:00|2198.4|2192.4|2198.1|2192.1|2198.4|2192.4|2197.9|2191.9|6
1695626700000|2023-09-25 07:25:00|2197.9|2191.9|2197.4|2191.4|2198.1|2192.1|2197.4|2191.4|13
1695627000000|2023-09-25 07:30:00|2197.6|2191.6|2197.4|2191.4|2197.9|2191.9|2197.1|2191.1|6
1695627300000|2023-09-25 07:35:00|2197.6|2191.6|2197.4|2191.4|2197.6|2191.6|2197.4|2191.4|2
1695627600000|2023-09-25 07:40:00|2197.9|2191.9|2198.4|2192.4|2198.4|2192.4|2197.9|2191.9|3
1695627900000|2023-09-25 07:45:00|2198.1|2192.1|2197.6|2191.6|2198.4|2192.4|2197.6|2191.6|5
1695628200000|2023-09-25 07:50:00|2197.4|2191.4|2197.4|2191.4|2197.6|2191.6|2197.4|2191.4|3
1695628500000|2023-09-25 07:55:00|2197.1|2191.1|2197.9|2191.9|2197.9|2191.9|2196.6|2190.6|11
1695628800000|2023-09-25 08:00:00|2197.6|2191.6|2195.1|2189.1|2197.6|2191.6|2195.1|2189.1|21
1695629100000|2023-09-25 08:05:00|2195.4|2189.4|2195.1|2189.1|2196.1|2190.1|2194.9|2188.9|22
1695629400000|2023-09-25 08:10:00|2195.4|2189.4|2194.4|2188.4|2195.4|2189.4|2194.4|2188.4|5
1695629700000|2023-09-25 08:15:00|2194.1|2188.1|2194.4|2188.4|2194.9|2188.9|2194.1|2188.1|6
1695630000000|2023-09-25 08:20:00|2194.9|2188.9|2193.9|2187.9|2194.9|2188.9|2193.9|2187.9|14
1695630300000|2023-09-25 08:25:00|2194.1|2188.1|2193.9|2187.9|2194.1|2188.1|2193.9|2187.9|4
1695630600000|2023-09-25 08:30:00|2194.1|2188.1|2193.4|2187.4|2194.1|2188.1|2193.4|2187.4|7
1695630900000|2023-09-25 08:35:00|2193.1|2187.1|2193.9|2187.9|2193.9|2187.9|2192.9|2186.9|8
1695631200000|2023-09-25 08:40:00|2193.6|2187.6|2193.4|2187.4|2193.6|2187.6|2193.1|2187.1|12
1695631500000|2023-09-25 08:45:00|2193.1|2187.1|2193.6|2187.6|2193.6|2187.6|2193.1|2187.1|14
1695631800000|2023-09-25 08:50:00|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|1
1695632100000|2023-09-25 08:55:00|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|1
1695632400000|2023-09-25 09:00:00|2193.9|2187.9|2193.9|2187.9|2194.4|2188.4|2193.6|2187.6|13
1695632700000|2023-09-25 09:05:00|2194.1|2188.1|2193.9|2187.9|2194.1|2188.1|2193.9|2187.9|2
1695633000000|2023-09-25 09:10:00|2194.1|2188.1|2195.4|2189.4|2195.9|2189.9|2193.9|2187.9|15
1695633300000|2023-09-25 09:15:00|2195.6|2189.6|2194.1|2188.1|2195.6|2189.6|2193.6|2187.6|26
1695633600000|2023-09-25 09:20:00|2194.4|2188.4|2194.1|2188.1|2195.1|2189.1|2194.1|2188.1|9
1695633900000|2023-09-25 09:25:00|2194.6|2188.6|2195.9|2189.9|2196.6|2190.6|2194.6|2188.6|14
1695634200000|2023-09-25 09:30:00|2196.1|2190.1|2196.4|2190.4|2196.6|2190.6|2196.1|2190.1|4
1695634500000|2023-09-25 09:35:00|2196.6|2190.6|2196.9|2190.9|2197.4|2191.4|2196.6|2190.6|5
1695634800000|2023-09-25 09:40:00|2197.1|2191.1|2198.1|2192.1|2198.4|2192.4|2196.9|2190.9|11
1695635100000|2023-09-25 09:45:00|2198.4|2192.4|2198.6|2192.6|2199.6|2193.6|2198.4|2192.4|12
1695635400000|2023-09-25 09:50:00|2198.9|2192.9|2198.1|2192.1|2198.9|2192.9|2198.1|2192.1|7
1695635700000|2023-09-25 09:55:00|2197.9|2191.9|2197.1|2191.1|2197.9|2191.9|2196.9|2190.9|8
1695636000000|2023-09-25 10:00:00|2197.4|2191.4|2197.4|2191.4|2197.6|2191.6|2197.4|2191.4|3
1695636300000|2023-09-25 10:05:00|2197.6|2191.6|2199.4|2193.4|2201.1|2195.1|2197.6|2191.6|19
1695636600000|2023-09-25 10:10:00|2199.6|2193.6|2201.6|2195.6|2202.4|2196.4|2199.6|2193.6|16
1695636900000|2023-09-25 10:15:00|2202.1|2196.1|2202.4|2196.4|2202.4|2196.4|2201.6|2195.6|9
1695637200000|2023-09-25 10:20:00|2202.1|2196.1|2202.4|2196.4|2202.4|2196.4|2201.1|2195.1|9
1695637500000|2023-09-25 10:25:00|2202.6|2196.6|2202.6|2196.6|2203.4|2197.4|2202.6|2196.6|5
1695637800000|2023-09-25 10:30:00|2202.1|2196.1|2202.1|2196.1|2202.4|2196.4|2201.9|2195.9|5
1695638100000|2023-09-25 10:35:00|2201.9|2195.9|2200.6|2194.6|2202.4|2196.4|2200.6|2194.6|8
1695638400000|2023-09-25 10:40:00|2200.4|2194.4|2201.9|2195.9|2201.9|2195.9|2200.4|2194.4|5
1695638700000|2023-09-25 10:45:00|2202.1|2196.1|2202.4|2196.4|2202.4|2196.4|2202.1|2196.1|2
1695639000000|2023-09-25 10:50:00|2202.6|2196.6|2202.4|2196.4|2202.6|2196.6|2202.1|2196.1|8
1695639300000|2023-09-25 10:55:00|2202.6|2196.6|2203.8|2197.8|2205|2199|2202.1|2196.1|17
1695639600000|2023-09-25 11:00:00|2203.9|2197.9|2204.1|2198.1|2204.6|2198.6|2203.1|2197.1|25
1695639900000|2023-09-25 11:05:00|2203.9|2197.9|2200.1|2194.1|2203.9|2197.9|2200.1|2194.1|32
1695640200000|2023-09-25 11:10:00|2200.4|2194.4|2201.4|2195.4|2202.9|2196.9|2200.4|2194.4|29
1695640500000|2023-09-25 11:15:00|2201.1|2195.1|2202.9|2196.9|2202.9|2196.9|2198.6|2192.6|38
1695640800000|2023-09-25 11:20:00|2202.6|2196.6|2202.4|2196.4|2202.6|2196.6|2200.6|2194.6|12
1695641100000|2023-09-25 11:25:00|2202.6|2196.6|2202.4|2196.4|2203.9|2197.9|2201.8|2195.8|13
1695641400000|2023-09-25 11:30:00|2202.6|2196.6|2201.6|2195.6|2203.1|2197.1|2201.6|2195.6|9
1695641700000|2023-09-25 11:35:00|2201.9|2195.9|2202.1|2196.1|2202.1|2196.1|2201.4|2195.4|11
1695642000000|2023-09-25 11:40:00|2201.4|2195.4|2195.9|2189.9|2201.6|2195.6|2195.9|2189.9|22
1695642300000|2023-09-25 11:45:00|2196|2190|2202.8|2196.8|2203.8|2197.8|2196|2190|33
1695642600000|2023-09-25 11:50:00|2202.6|2196.6|2204.1|2198.1|2206|2200|2201.6|2195.6|43
1695642900000|2023-09-25 11:55:00|2204.6|2198.6|2204.9|2198.9|2204.9|2198.9|2204.1|2198.1|13
1695643200000|2023-09-25 12:00:00|2205.1|2199.1|2206.6|2200.6|2206.6|2200.6|2205.1|2199.1|17
1695643500000|2023-09-25 12:05:00|2206.9|2200.9|2207.9|2201.9|2208.6|2202.6|2206.9|2200.9|11
1695643800000|2023-09-25 12:10:00|2207.6|2201.6|2206.9|2200.9|2207.9|2201.9|2205.9|2199.9|30
1695644100000|2023-09-25 12:15:00|2206.6|2200.6|2206.9|2200.9|2206.9|2200.9|2206.6|2200.6|4
1695644400000|2023-09-25 12:20:00|2206.6|2200.6|2209.1|2203.1|2210.4|2204.4|2205.4|2199.4|40
1695644700000|2023-09-25 12:25:00|2209.4|2203.4|2210.1|2204.1|2210.1|2204.1|2207.9|2201.9|17
1695645000000|2023-09-25 12:30:00|2209.9|2203.9|2208.1|2202.1|2210.1|2204.1|2208.1|2202.1|14
1695645300000|2023-09-25 12:35:00|2207.9|2201.9|2206.4|2200.4|2207.9|2201.9|2205.9|2199.9|17
1695645600000|2023-09-25 12:40:00|2206.6|2200.6|2206.4|2200.4|2207.1|2201.1|2204.1|2198.1|42
1695645900000|2023-09-25 12:45:00|2206.6|2200.6|2208.6|2202.6|2210|2204|2206.4|2200.4|44
1695646200000|2023-09-25 12:50:00|2208.4|2202.4|2207.9|2201.9|2208.6|2202.6|2206.1|2200.1|22
1695646500000|2023-09-25 12:55:00|2208.1|2202.1|2208.6|2202.6|2209.9|2203.9|2207.1|2201.1|46
1695646800000|2023-09-25 13:00:00|2208.4|2202.4|2205.6|2199.6|2209.9|2203.9|2204.4|2198.4|125
1695647100000|2023-09-25 13:05:00|2205.9|2199.9|2201.4|2195.4|2207.1|2201.1|2199.9|2193.9|108
1695647400000|2023-09-25 13:10:00|2201.6|2195.6|2206.1|2200.1|2206.1|2200.1|2201.6|2195.6|51
1695647700000|2023-09-25 13:15:00|2205.9|2199.9|2203.9|2197.9|2205.9|2199.9|2202.4|2196.4|29
1695648000000|2023-09-25 13:20:00|2203.6|2197.6|2202.1|2196.1|2203.6|2197.6|2202.1|2196.1|6
1695648300000|2023-09-25 13:25:00|2201.9|2195.9|2202.4|2196.4|2203.1|2197.1|2201.1|2195.1|24
1695648600000|2023-09-25 13:30:00|2202.1|2196.1|2201.1|2195.1|2202.6|2196.6|2200.6|2194.6|31
1695648900000|2023-09-25 13:35:00|2202.4|2196.4|2201.9|2195.9|2202.4|2196.4|2200.6|2194.6|52
1695649200000|2023-09-25 13:40:00|2201.6|2195.6|2200.1|2194.1|2201.6|2195.6|2199.6|2193.6|42
1695649500000|2023-09-25 13:45:00|2199.9|2193.9|2199.9|2193.9|2200.9|2194.9|2198.6|2192.6|43
1695649800000|2023-09-25 13:50:00|2200.1|2194.1|2200.1|2194.1|2200.6|2194.6|2199.4|2193.4|29
1695650100000|2023-09-25 13:55:00|2199.9|2193.9|2199.6|2193.6|2200.6|2194.6|2199.6|2193.6|15
1695650400000|2023-09-25 14:00:00|2199.4|2193.4|2197.4|2191.4|2199.4|2193.4|2195.9|2189.9|49
1695650700000|2023-09-25 14:05:00|2197.6|2191.6|2197.4|2191.4|2198.9|2192.9|2196.4|2190.4|45
1695651000000|2023-09-25 14:10:00|2197.6|2191.6|2196.6|2190.6|2198.1|2192.1|2196.4|2190.4|22
1695651300000|2023-09-25 14:15:00|2196.4|2190.4|2196.1|2190.1|2196.6|2190.6|2195.4|2189.4|21
1695651600000|2023-09-25 14:20:00|2195.9|2189.9|2194.6|2188.6|2195.9|2189.9|2194.1|2188.1|29
1695651900000|2023-09-25 14:25:00|2194.4|2188.4|2193.1|2187.1|2194.6|2188.6|2191.9|2185.9|39
1695652200000|2023-09-25 14:30:00|2192.9|2186.9|2191.4|2185.4|2192.9|2186.9|2191.1|2185.1|19
1695652500000|2023-09-25 14:35:00|2191.6|2185.6|2191.6|2185.6|2192.9|2186.9|2190.9|2184.9|28
1695652800000|2023-09-25 14:40:00|2191.4|2185.4|2191.9|2185.9|2192.6|2186.6|2191.4|2185.4|28
1695653100000|2023-09-25 14:45:00|2191.6|2185.6|2190.6|2184.6|2191.9|2185.9|2188.6|2182.6|43
1695653400000|2023-09-25 14:50:00|2190.4|2184.4|2192.6|2186.6|2192.9|2186.9|2189.9|2183.9|61
1695653700000|2023-09-25 14:55:00|2192.9|2186.9|2195.6|2189.6|2197.9|2191.9|2192.9|2186.9|61
1695654000000|2023-09-25 15:00:00|2195.9|2189.9|2193.1|2187.1|2195.9|2189.9|2191.1|2185.1|45
1695654300000|2023-09-25 15:05:00|2192.9|2186.9|2184.9|2178.9|2192.9|2186.9|2184.5|2178.5|84
1695654600000|2023-09-25 15:10:00|2185.1|2179.1|2184.4|2178.4|2186.6|2180.6|2184.1|2178.1|36
1695654900000|2023-09-25 15:15:00|2184.6|2178.6|2182.6|2176.6|2185.9|2179.9|2182.4|2176.4|97
1695655200000|2023-09-25 15:20:00|2182.9|2176.9|2184.6|2178.6|2184.6|2178.6|2182.1|2176.1|25
1695655500000|2023-09-25 15:25:00|2184.4|2178.4|2185.6|2179.6|2186.1|2180.1|2183.9|2177.9|33
1695655800000|2023-09-25 15:30:00|2185.9|2179.9|2185.9|2179.9|2186.4|2180.4|2185.6|2179.6|17
1695656100000|2023-09-25 15:35:00|2184.9|2178.9|2181.4|2175.4|2184.9|2178.9|2181.4|2175.4|15
1695656400000|2023-09-25 15:40:00|2181.6|2175.6|2180.1|2174.1|2181.6|2175.6|2180.1|2174.1|14
1695656700000|2023-09-25 15:45:00|2179.9|2173.9|2177.9|2171.9|2180.6|2174.6|2177.4|2171.4|33
1695657000000|2023-09-25 15:50:00|2177.6|2171.6|2176.4|2170.4|2178.1|2172.1|2176.1|2170.1|12
1695657300000|2023-09-25 15:55:00|2175.9|2169.9|2179.1|2173.1|2179.4|2173.4|2175.4|2169.4|28
1695657600000|2023-09-25 16:00:00|2178.9|2172.9|2181.6|2175.6|2182.4|2176.4|2178.9|2172.9|19
1695657900000|2023-09-25 16:05:00|2181.9|2175.9|2182.6|2176.6|2182.6|2176.6|2181.9|2175.9|13
1695658200000|2023-09-25 16:10:00|2182.9|2176.9|2183.1|2177.1|2183.4|2177.4|2182.9|2176.9|6
1695658500000|2023-09-25 16:15:00|2183.4|2177.4|2183.4|2177.4|2183.9|2177.9|2183.4|2177.4|6
1695658800000|2023-09-25 16:20:00|2183.1|2177.1|2183.4|2177.4|2183.4|2177.4|2183.1|2177.1|2
1695659100000|2023-09-25 16:25:00|2183.9|2177.9|2185.6|2179.6|2185.6|2179.6|2183.9|2177.9|7
1695659400000|2023-09-25 16:30:00|2185.4|2179.4|2183.6|2177.6|2185.9|2179.9|2183.1|2177.1|12
1695659700000|2023-09-25 16:35:00|2182.9|2176.9|2184.9|2178.9|2185.6|2179.6|2182.9|2176.9|18
1695660000000|2023-09-25 16:40:00|2184.6|2178.6|2185.9|2179.9|2185.9|2179.9|2184.6|2178.6|12
1695660300000|2023-09-25 16:45:00|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1695660600000|2023-09-25 16:50:00|2185.9|2179.9|2186.1|2180.1|2186.1|2180.1|2185.9|2179.9|4
1695660900000|2023-09-25 16:55:00|2186|2180|2186.8|2180.8|2187.5|2181.5|2186|2180|9
1695661200000|2023-09-25 17:00:00|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1695661500000|2023-09-25 17:05:00|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1695662100000|2023-09-25 17:15:00|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1695662700000|2023-09-25 17:25:00|2186.1|2180.1|2186|2180|2186.1|2180.1|2186|2180|2
1695663000000|2023-09-25 17:30:00|2186.1|2180.1|2185.4|2179.4|2186.1|2180.1|2185.4|2179.4|4
1695663300000|2023-09-25 17:35:00|2185.6|2179.6|2185.9|2179.9|2185.9|2179.9|2185.3|2179.3|4
1695663600000|2023-09-25 17:40:00|2185.8|2179.8|2185.8|2179.8|2185.9|2179.9|2185.8|2179.8|7
1695664200000|2023-09-25 17:50:00|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1695664500000|2023-09-25 17:55:00|2192.3|2173.5|2192|2173.3|2192.3|2173.5|2192|2173.3|2
1695686400000|2023-09-26 00:00:00|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1695688200000|2023-09-26 00:30:00|2185.8|2179.8|2185.5|2179.5|2185.8|2179.8|2185.5|2179.5|2
1695690000000|2023-09-26 01:00:00|2185.8|2179.8|2187.3|2181.3|2187.3|2181.3|2185.5|2179.5|5
1695690300000|2023-09-26 01:05:00|2187.4|2181.4|2189.1|2183.1|2189.1|2183.1|2187.4|2181.4|14
1695690600000|2023-09-26 01:10:00|2189|2183|2187.4|2181.4|2189.4|2183.4|2186.4|2180.4|32
1695690900000|2023-09-26 01:15:00|2187.3|2181.3|2191|2185|2191.3|2185.3|2187.1|2181.1|42
1695691200000|2023-09-26 01:20:00|2190.8|2184.8|2191|2185|2191.5|2185.5|2189|2183|18
1695691500000|2023-09-26 01:25:00|2190.8|2184.8|2192.8|2186.8|2192.8|2186.8|2189.5|2183.5|22
1695691800000|2023-09-26 01:30:00|2192.3|2186.3|2191.8|2185.8|2192.5|2186.5|2190.5|2184.5|18
1695692100000|2023-09-26 01:35:00|2191.5|2185.5|2191.8|2185.8|2192|2186|2189.3|2183.3|47
1695692400000|2023-09-26 01:40:00|2191.5|2185.5|2194.4|2188.4|2194.6|2188.6|2191.3|2185.3|47
1695692700000|2023-09-26 01:45:00|2193.6|2187.6|2195|2189|2196.1|2190.1|2192.6|2186.6|77
1695693000000|2023-09-26 01:50:00|2195.3|2189.3|2194.5|2188.5|2197.3|2191.3|2194.3|2188.3|21
1695693300000|2023-09-26 01:55:00|2194.8|2188.8|2195.3|2189.3|2195.5|2189.5|2194.8|2188.8|4
1695693600000|2023-09-26 02:00:00|2195.5|2189.5|2194.5|2188.5|2195.5|2189.5|2192.5|2186.5|29
1695693900000|2023-09-26 02:05:00|2194.8|2188.8|2194.5|2188.5|2194.8|2188.8|2194.5|2188.5|2
1695694200000|2023-09-26 02:10:00|2194.3|2188.3|2194.5|2188.5|2194.8|2188.8|2194.3|2188.3|8
1695694500000|2023-09-26 02:15:00|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1695694800000|2023-09-26 02:20:00|2194.5|2188.5|2194.8|2188.8|2194.8|2188.8|2194.5|2188.5|2
1695695400000|2023-09-26 02:30:00|2194.5|2188.5|2193.3|2187.3|2194.5|2188.5|2192.5|2186.5|17
1695695700000|2023-09-26 02:35:00|2192.8|2186.8|2193.3|2187.3|2193.3|2187.3|2191.5|2185.5|16
1695696000000|2023-09-26 02:40:00|2193.8|2187.8|2195.8|2189.8|2195.8|2189.8|2193.8|2187.8|6
1695696300000|2023-09-26 02:45:00|2196|2190|2195.5|2189.5|2196.5|2190.5|2195.5|2189.5|5
1695696600000|2023-09-26 02:50:00|2195.8|2189.8|2192|2186|2195.8|2189.8|2192|2186|17
1695696900000|2023-09-26 02:55:00|2191.8|2185.8|2192|2186|2192|2186|2191.3|2185.3|10
1695697200000|2023-09-26 03:00:00|2192.5|2186.5|2192.3|2186.3|2193.3|2187.3|2192|2186|16
1695697500000|2023-09-26 03:05:00|2192.5|2186.5|2193.5|2187.5|2194|2188|2192.5|2186.5|7
1695697800000|2023-09-26 03:10:00|2193.3|2187.3|2194|2188|2194|2188|2193.3|2187.3|6
1695698100000|2023-09-26 03:15:00|2193.8|2187.8|2194|2188|2194|2188|2193|2187|7
1695698400000|2023-09-26 03:20:00|2194.3|2188.3|2194|2188|2194.3|2188.3|2194|2188|4
1695698700000|2023-09-26 03:25:00|2194.3|2188.3|2193.3|2187.3|2194.3|2188.3|2190.8|2184.8|24
1695699000000|2023-09-26 03:30:00|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|2192.5|2186.5|8
1695699300000|2023-09-26 03:35:00|2193.3|2187.3|2193.5|2187.5|2193.5|2187.5|2193.3|2187.3|2
1695699600000|2023-09-26 03:40:00|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|1
1695699900000|2023-09-26 03:45:00|2193.5|2187.5|2193.8|2187.8|2193.8|2187.8|2193.5|2187.5|2
1695700500000|2023-09-26 03:55:00|2193.5|2187.5|2193.3|2187.3|2193.5|2187.5|2193.3|2187.3|2
1695700800000|2023-09-26 04:00:00|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|1
1695701100000|2023-09-26 04:05:00|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1695701700000|2023-09-26 04:15:00|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|1
1695702000000|2023-09-26 04:20:00|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|1
1695703500000|2023-09-26 04:45:00|2194.3|2188.3|2195.5|2189.5|2195.5|2189.5|2194.3|2188.3|2
1695703800000|2023-09-26 04:50:00|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|1
1695704400000|2023-09-26 05:00:00|2195|2189|2195|2189|2195.3|2189.3|2195|2189|3
1695704700000|2023-09-26 05:05:00|2195.3|2189.3|2195.5|2189.5|2195.5|2189.5|2195.3|2189.3|2
1695705000000|2023-09-26 05:10:00|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|1
1695705300000|2023-09-26 05:15:00|2195|2189|2195|2189|2195|2189|2195|2189|1
1695705600000|2023-09-26 05:20:00|2194.8|2188.8|2195|2189|2195|2189|2194.8|2188.8|2
1695705900000|2023-09-26 05:25:00|2194.8|2188.8|2192.8|2186.8|2194.8|2188.8|2192.5|2186.5|9
1695706200000|2023-09-26 05:30:00|2192.5|2186.5|2191|2185|2192.5|2186.5|2187|2181|38
1695706500000|2023-09-26 05:35:00|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1695706800000|2023-09-26 05:40:00|2191.5|2185.5|2191|2185|2191.5|2185.5|2191|2185|3
1695707400000|2023-09-26 05:50:00|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.3|2184.3|5
1695708300000|2023-09-26 06:05:00|2191|2185|2190.3|2184.3|2191|2185|2190.3|2184.3|2
1695708600000|2023-09-26 06:10:00|2190.5|2184.5|2189.3|2183.3|2190.5|2184.5|2189.3|2183.3|5
1695708900000|2023-09-26 06:15:00|2189|2183|2188.5|2182.5|2189|2183|2188.3|2182.3|4
1695709200000|2023-09-26 06:20:00|2188.8|2182.8|2193.1|2187.1|2193.1|2187.1|2188.8|2182.8|44
1695709500000|2023-09-26 06:25:00|2193|2187|2192.5|2186.5|2194.1|2188.1|2192|2186|40
1695709800000|2023-09-26 06:30:00|2192.3|2186.3|2193.5|2187.5|2193.5|2187.5|2192|2186|22
1695710100000|2023-09-26 06:35:00|2193.8|2187.8|2194.3|2188.3|2195.8|2189.8|2193.5|2187.5|47
1695710400000|2023-09-26 06:40:00|2193.8|2187.8|2195.3|2189.3|2195.3|2189.3|2192.5|2186.5|22
1695710700000|2023-09-26 06:45:00|2195|2189|2193.5|2187.5|2195.3|2189.3|2193.3|2187.3|18
1695711000000|2023-09-26 06:50:00|2192.8|2186.8|2193.5|2187.5|2193.8|2187.8|2192.8|2186.8|5
1695711300000|2023-09-26 06:55:00|2193.6|2187.6|2195.6|2189.6|2195.6|2189.6|2193.6|2187.6|11
1695711600000|2023-09-26 07:00:00|2195.9|2189.9|2190.9|2184.9|2195.9|2189.9|2189.6|2183.6|30
1695711900000|2023-09-26 07:05:00|2191.1|2185.1|2191.6|2185.6|2192.4|2186.4|2190.1|2184.1|27
1695712200000|2023-09-26 07:10:00|2191.4|2185.4|2188.4|2182.4|2191.4|2185.4|2187.9|2181.9|33
1695712500000|2023-09-26 07:15:00|2188.6|2182.6|2190.6|2184.6|2190.9|2184.9|2188.6|2182.6|18
1695712800000|2023-09-26 07:20:00|2190.4|2184.4|2191.4|2185.4|2191.4|2185.4|2189.1|2183.1|15
1695713100000|2023-09-26 07:25:00|2191.6|2185.6|2191.4|2185.4|2192.9|2186.9|2191.4|2185.4|14
1695713400000|2023-09-26 07:30:00|2191.6|2185.6|2188.4|2182.4|2192.1|2186.1|2188.4|2182.4|13
1695713700000|2023-09-26 07:35:00|2188.6|2182.6|2187.4|2181.4|2189.6|2183.6|2187.4|2181.4|19
1695714000000|2023-09-26 07:40:00|2187.6|2181.6|2189.8|2183.8|2190.8|2184.8|2187.4|2181.4|32
1695714300000|2023-09-26 07:45:00|2189.9|2183.9|2191.6|2185.6|2191.6|2185.6|2188.4|2182.4|13
1695714600000|2023-09-26 07:50:00|2191.9|2185.9|2187.9|2181.9|2191.9|2185.9|2186|2180|70
1695714900000|2023-09-26 07:55:00|2188.1|2182.1|2186.1|2180.1|2188.1|2182.1|2185.9|2179.9|21
1695715200000|2023-09-26 08:00:00|2185.9|2179.9|2187.9|2181.9|2187.9|2181.9|2184.4|2178.4|31
1695715500000|2023-09-26 08:05:00|2188.1|2182.1|2191.1|2185.1|2191.1|2185.1|2188.1|2182.1|25
1695715800000|2023-09-26 08:10:00|2191.4|2185.4|2196.4|2190.4|2196.4|2190.4|2191.4|2185.4|16
1695716100000|2023-09-26 08:15:00|2196.6|2190.6|2193.6|2187.6|2196.9|2190.9|2193.6|2187.6|16
1695716400000|2023-09-26 08:20:00|2193.9|2187.9|2198.6|2192.6|2199.4|2193.4|2193.1|2187.1|41
1695716700000|2023-09-26 08:25:00|2198.4|2192.4|2197.6|2191.6|2199.4|2193.4|2197.3|2191.3|15
1695717000000|2023-09-26 08:30:00|2197.4|2191.4|2194.6|2188.6|2197.6|2191.6|2193.9|2187.9|22
1695717300000|2023-09-26 08:35:00|2194.9|2188.9|2197.4|2191.4|2198.4|2192.4|2194.9|2188.9|31
1695717600000|2023-09-26 08:40:00|2197.6|2191.6|2196.9|2190.9|2198.9|2192.9|2196.9|2190.9|11
1695717900000|2023-09-26 08:45:00|2197.1|2191.1|2197.6|2191.6|2198.4|2192.4|2197.1|2191.1|12
1695718200000|2023-09-26 08:50:00|2197.4|2191.4|2197.9|2191.9|2197.9|2191.9|2197.4|2191.4|7
1695718500000|2023-09-26 08:55:00|2198.6|2192.6|2197.1|2191.1|2199.9|2193.9|2197.1|2191.1|19
1695718800000|2023-09-26 09:00:00|2197.4|2191.4|2195.9|2189.9|2197.6|2191.6|2194.9|2188.9|15
1695719100000|2023-09-26 09:05:00|2196.1|2190.1|2194.9|2188.9|2196.6|2190.6|2194.1|2188.1|10
1695719400000|2023-09-26 09:10:00|2194.6|2188.6|2194.5|2188.5|2196.4|2190.4|2194.4|2188.4|18
1695719700000|2023-09-26 09:15:00|2194.6|2188.6|2197.1|2191.1|2197.1|2191.1|2194.4|2188.4|16
1695720000000|2023-09-26 09:20:00|2196.9|2190.9|2198.6|2192.6|2198.6|2192.6|2196.9|2190.9|9
1695720300000|2023-09-26 09:25:00|2199.4|2193.4|2199.6|2193.6|2199.9|2193.9|2198.6|2192.6|10
1695720600000|2023-09-26 09:30:00|2199.4|2193.4|2202.1|2196.1|2202.1|2196.1|2199.4|2193.4|10
1695720900000|2023-09-26 09:35:00|2202.4|2196.4|2201.1|2195.1|2202.4|2196.4|2200.6|2194.6|6
1695721200000|2023-09-26 09:40:00|2201.4|2195.4|2199.9|2193.9|2201.6|2195.6|2199.1|2193.1|15
1695721500000|2023-09-26 09:45:00|2200.1|2194.1|2201.1|2195.1|2201.4|2195.4|2200.1|2194.1|5
1695721800000|2023-09-26 09:50:00|2201.4|2195.4|2201.4|2195.4|2202.1|2196.1|2200.9|2194.9|8
1695722100000|2023-09-26 09:55:00|2201.1|2195.1|2201.6|2195.6|2201.9|2195.9|2201.1|2195.1|9
1695722400000|2023-09-26 10:00:00|2201.4|2195.4|2202.4|2196.4|2202.4|2196.4|2200.6|2194.6|10
1695722700000|2023-09-26 10:05:00|2202.6|2196.6|2202.4|2196.4|2202.6|2196.6|2202.4|2196.4|2
1695723000000|2023-09-26 10:10:00|2202.1|2196.1|2200.6|2194.6|2202.1|2196.1|2200.1|2194.1|20
1695723300000|2023-09-26 10:15:00|2200.9|2194.9|2200.6|2194.6|2200.9|2194.9|2199.4|2193.4|9
1695723600000|2023-09-26 10:20:00|2200.9|2194.9|2202.6|2196.6|2202.9|2196.9|2200.9|2194.9|16
1695723900000|2023-09-26 10:25:00|2202.9|2196.9|2201.6|2195.6|2203.4|2197.4|2201.4|2195.4|7
1695724200000|2023-09-26 10:30:00|2201.9|2195.9|2202.4|2196.4|2202.4|2196.4|2201.6|2195.6|5
1695724500000|2023-09-26 10:35:00|2202.1|2196.1|2202.4|2196.4|2202.4|2196.4|2202.1|2196.1|2
1695724800000|2023-09-26 10:40:00|2202.1|2196.1|2202.9|2196.9|2202.9|2196.9|2201.1|2195.1|13
1695725100000|2023-09-26 10:45:00|2203.4|2197.4|2204.6|2198.6|2205.4|2199.4|2203.4|2197.4|23
1695725400000|2023-09-26 10:50:00|2204.4|2198.4|2205.6|2199.6|2206.6|2200.6|2203.9|2197.9|24
1695725700000|2023-09-26 10:55:00|2205.4|2199.4|2204.9|2198.9|2205.9|2199.9|2204.6|2198.6|13
1695726000000|2023-09-26 11:00:00|2205.1|2199.1|2204.4|2198.4|2205.1|2199.1|2203.1|2197.1|16
1695726300000|2023-09-26 11:05:00|2203.9|2197.9|2202.1|2196.1|2203.9|2197.9|2201.1|2195.1|15
1695726600000|2023-09-26 11:10:00|2202.4|2196.4|2199.6|2193.6|2202.6|2196.6|2199.5|2193.5|13
1695726900000|2023-09-26 11:15:00|2199.9|2193.9|2200.6|2194.6|2201.4|2195.4|2199.4|2193.4|11
1695727200000|2023-09-26 11:20:00|2200.9|2194.9|2202.6|2196.6|2202.6|2196.6|2200.9|2194.9|5
1695727500000|2023-09-26 11:25:00|2202.9|2196.9|2202.6|2196.6|2202.9|2196.9|2202.1|2196.1|13
1695727800000|2023-09-26 11:30:00|2202.9|2196.9|2203.4|2197.4|2204.6|2198.6|2202.9|2196.9|9
1695728100000|2023-09-26 11:35:00|2203.6|2197.6|2203.1|2197.1|2204.4|2198.4|2202.1|2196.1|20
1695728400000|2023-09-26 11:40:00|2202.9|2196.9|2199.6|2193.6|2202.9|2196.9|2199.6|2193.6|14
1695728700000|2023-09-26 11:45:00|2199.5|2193.5|2196.3|2190.3|2200.3|2194.3|2195.9|2189.9|30
1695729000000|2023-09-26 11:50:00|2196.1|2190.1|2195.6|2189.6|2196.1|2190.1|2193.4|2187.4|19
1695729300000|2023-09-26 11:55:00|2195.1|2189.1|2194.6|2188.6|2196.6|2190.6|2194.6|2188.6|16
1695729600000|2023-09-26 12:00:00|2194.9|2188.9|2198.4|2192.4|2199.6|2193.6|2194.9|2188.9|25
1695729900000|2023-09-26 12:05:00|2198.6|2192.6|2199.9|2193.9|2200.6|2194.6|2198.6|2192.6|14
1695730200000|2023-09-26 12:10:00|2199.6|2193.6|2199.4|2193.4|2200.1|2194.1|2197.4|2191.4|41
1695730500000|2023-09-26 12:15:00|2198.6|2192.6|2197.9|2191.9|2198.6|2192.6|2196.9|2190.9|15
1695730800000|2023-09-26 12:20:00|2197.4|2191.4|2195.9|2189.9|2197.4|2191.4|2195.9|2189.9|4
1695731100000|2023-09-26 12:25:00|2195.6|2189.6|2195.6|2189.6|2197.1|2191.1|2195.6|2189.6|11
1695731400000|2023-09-26 12:30:00|2195.4|2189.4|2192.9|2186.9|2195.9|2189.9|2192.9|2186.9|15
1695731700000|2023-09-26 12:35:00|2193.1|2187.1|2194.6|2188.6|2194.9|2188.9|2193.1|2187.1|6
1695732000000|2023-09-26 12:40:00|2194.4|2188.4|2195.1|2189.1|2196.6|2190.6|2193.6|2187.6|14
1695732300000|2023-09-26 12:45:00|2195.4|2189.4|2195.4|2189.4|2196.6|2190.6|2194.9|2188.9|10
1695732600000|2023-09-26 12:50:00|2195.1|2189.1|2194.1|2188.1|2196.4|2190.4|2193.6|2187.6|25
1695732900000|2023-09-26 12:55:00|2193.9|2187.9|2194.3|2188.3|2194.8|2188.8|2190.6|2184.6|27
1695733200000|2023-09-26 13:00:00|2194.8|2188.8|2188.6|2182.6|2195.8|2189.8|2188.6|2182.6|88
1695733500000|2023-09-26 13:05:00|2188.1|2182.1|2188.9|2182.9|2189.9|2183.9|2186.9|2180.9|47
1695733800000|2023-09-26 13:10:00|2188.6|2182.6|2188.1|2182.1|2188.9|2182.9|2188.1|2182.1|10
1695734100000|2023-09-26 13:15:00|2188.6|2182.6|2187.1|2181.1|2188.6|2182.6|2187.1|2181.1|12
1695734400000|2023-09-26 13:20:00|2186.9|2180.9|2187.6|2181.6|2188.9|2182.9|2186.4|2180.4|29
1695734700000|2023-09-26 13:25:00|2187.4|2181.4|2188.1|2182.1|2188.6|2182.6|2186.9|2180.9|9
1695735000000|2023-09-26 13:30:00|2188.4|2182.4|2189.6|2183.6|2189.6|2183.6|2188.1|2182.1|24
1695735300000|2023-09-26 13:35:00|2189.9|2183.9|2190.6|2184.6|2190.6|2184.6|2189.6|2183.6|8
1695735600000|2023-09-26 13:40:00|2190.4|2184.4|2190.4|2184.4|2190.6|2184.6|2189.6|2183.6|21
1695735900000|2023-09-26 13:45:00|2190.1|2184.1|2188.1|2182.1|2190.4|2184.4|2188.1|2182.1|19
1695736200000|2023-09-26 13:50:00|2187.9|2181.9|2187.1|2181.1|2187.9|2181.9|2185.9|2179.9|20
1695736500000|2023-09-26 13:55:00|2187.4|2181.4|2188.4|2182.4|2189.9|2183.9|2187.4|2181.4|19
1695736800000|2023-09-26 14:00:00|2188.6|2182.6|2187.6|2181.6|2189.9|2183.9|2187.6|2181.6|13
1695737100000|2023-09-26 14:05:00|2186.9|2180.9|2188.4|2182.4|2189.4|2183.4|2186.6|2180.6|30
1695737400000|2023-09-26 14:10:00|2188.6|2182.6|2189.1|2183.1|2189.9|2183.9|2188.1|2182.1|58
1695737700000|2023-09-26 14:15:00|2189.4|2183.4|2190.4|2184.4|2191.4|2185.4|2189.4|2183.4|17
1695738000000|2023-09-26 14:20:00|2190.6|2184.6|2189.9|2183.9|2190.6|2184.6|2189.6|2183.6|12
1695738300000|2023-09-26 14:25:00|2189.6|2183.6|2191.9|2185.9|2192.4|2186.4|2188.6|2182.6|42
1695738600000|2023-09-26 14:30:00|2192.1|2186.1|2192.1|2186.1|2192.9|2186.9|2191.9|2185.9|11
1695738900000|2023-09-26 14:35:00|2192.4|2186.4|2194.6|2188.6|2195.4|2189.4|2192.1|2186.1|24
1695739200000|2023-09-26 14:40:00|2194.4|2188.4|2195.1|2189.1|2195.9|2189.9|2192.4|2186.4|33
1695739500000|2023-09-26 14:45:00|2195.4|2189.4|2195.6|2189.6|2197.1|2191.1|2195.1|2189.1|22
1695739800000|2023-09-26 14:50:00|2195.9|2189.9|2196.9|2190.9|2196.9|2190.9|2195.1|2189.1|23
1695740100000|2023-09-26 14:55:00|2196.4|2190.4|2197.6|2191.6|2199.1|2193.1|2196.1|2190.1|17
1695740400000|2023-09-26 15:00:00|2197.9|2191.9|2195.6|2189.6|2198.4|2192.4|2195.1|2189.1|35
1695740700000|2023-09-26 15:05:00|2195.1|2189.1|2191.6|2185.6|2196.6|2190.6|2190.6|2184.6|64
1695741000000|2023-09-26 15:10:00|2191.9|2185.9|2192.1|2186.1|2194.6|2188.6|2191.1|2185.1|61
1695741300000|2023-09-26 15:15:00|2192.4|2186.4|2186.9|2180.9|2193.6|2187.6|2186.9|2180.9|101
1695741600000|2023-09-26 15:20:00|2187.1|2181.1|2190.1|2184.1|2190.6|2184.6|2187.1|2181.1|32
1695741900000|2023-09-26 15:25:00|2188.9|2182.9|2189.1|2183.1|2189.6|2183.6|2188.4|2182.4|23
1695742200000|2023-09-26 15:30:00|2188.9|2182.9|2189.1|2183.1|2189.1|2183.1|2187.4|2181.4|23
1695742500000|2023-09-26 15:35:00|2188.9|2182.9|2188.1|2182.1|2189.1|2183.1|2187.9|2181.9|15
1695742800000|2023-09-26 15:40:00|2188.4|2182.4|2187.1|2181.1|2189.1|2183.1|2186.9|2180.9|20
1695743100000|2023-09-26 15:45:00|2186.9|2180.9|2187.4|2181.4|2188.4|2182.4|2186.9|2180.9|16
1695743400000|2023-09-26 15:50:00|2187.1|2181.1|2186.6|2180.6|2187.6|2181.6|2185.9|2179.9|21
1695743700000|2023-09-26 15:55:00|2186.9|2180.9|2187.4|2181.4|2187.6|2181.6|2185.1|2179.1|16
1695744000000|2023-09-26 16:00:00|2187.1|2181.1|2187.4|2181.4|2188.1|2182.1|2187.1|2181.1|4
1695744300000|2023-09-26 16:05:00|2187.6|2181.6|2187.9|2181.9|2188.1|2182.1|2187.4|2181.4|6
1695744600000|2023-09-26 16:10:00|2188.1|2182.1|2187.4|2181.4|2188.1|2182.1|2187.4|2181.4|4
1695744900000|2023-09-26 16:15:00|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.4|2181.4|5
1695745200000|2023-09-26 16:20:00|2187.4|2181.4|2187.9|2181.9|2187.9|2181.9|2187.4|2181.4|2
1695745500000|2023-09-26 16:25:00|2187.6|2181.6|2188.1|2182.1|2188.4|2182.4|2187.6|2181.6|6
1695746100000|2023-09-26 16:35:00|2188.4|2182.4|2188.4|2182.4|2188.6|2182.6|2188.4|2182.4|3
1695746400000|2023-09-26 16:40:00|2188.6|2182.6|2188.4|2182.4|2188.9|2182.9|2188.1|2182.1|7
1695746700000|2023-09-26 16:45:00|2189.6|2183.6|2188.9|2182.9|2189.6|2183.6|2188.6|2182.6|4
1695747300000|2023-09-26 16:55:00|2188.8|2182.8|2187.4|2181.4|2189|2183|2186.3|2180.3|19
1695747600000|2023-09-26 17:00:00|2187.6|2181.6|2187.3|2181.3|2187.8|2181.8|2187.3|2181.3|4
1695747900000|2023-09-26 17:05:00|2187.1|2181.1|2187.4|2181.4|2187.4|2181.4|2187.1|2181.1|2
1695748200000|2023-09-26 17:10:00|2187.5|2181.5|2187.4|2181.4|2187.5|2181.5|2187.4|2181.4|2
1695748500000|2023-09-26 17:15:00|2187.5|2181.5|2188.5|2182.5|2188.5|2182.5|2187.5|2181.5|4
1695748800000|2023-09-26 17:20:00|2189|2183|2189.3|2183.3|2190.3|2184.3|2189|2183|6
1695749100000|2023-09-26 17:25:00|2189.1|2183.1|2188.6|2182.6|2189.1|2183.1|2188.6|2182.6|7
1695749400000|2023-09-26 17:30:00|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1695749700000|2023-09-26 17:35:00|2188|2182|2187.5|2181.5|2188|2182|2187.4|2181.4|5
1695750600000|2023-09-26 17:50:00|2187.3|2181.3|2187.3|2181.3|2187.5|2181.5|2187.3|2181.3|5
1695750900000|2023-09-26 17:55:00|2187|2181|2192.8|2174|2193.5|2181.1|2186.9|2174|7
1695772800000|2023-09-27 00:00:00|2186.6|2180.6|2186.4|2180.4|2186.6|2180.6|2186.4|2180.4|2
1695773100000|2023-09-27 00:05:00|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1695773400000|2023-09-27 00:10:00|2186.3|2180.3|2185.9|2179.9|2186.3|2180.3|2185.9|2179.9|5
1695773700000|2023-09-27 00:15:00|2186|2180|2186.5|2180.5|2186.5|2180.5|2186|2180|2
1695774000000|2023-09-27 00:20:00|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1695774300000|2023-09-27 00:25:00|2186.5|2180.5|2186.3|2180.3|2186.5|2180.5|2186.3|2180.3|2
1695774900000|2023-09-27 00:35:00|2186|2180|2185.8|2179.8|2186|2180|2185.8|2179.8|2
1695775500000|2023-09-27 00:45:00|2186|2180|2186|2180|2186|2180|2186|2180|1
1695775800000|2023-09-27 00:50:00|2186.3|2180.3|2185.8|2179.8|2186.3|2180.3|2185.8|2179.8|2
1695776100000|2023-09-27 00:55:00|2186|2180|2186|2180|2186|2180|2186|2180|1
1695776400000|2023-09-27 01:00:00|2185.8|2179.8|2185|2179|2185.8|2179.8|2184.5|2178.5|6
1695776700000|2023-09-27 01:05:00|2184.8|2178.8|2183.1|2177.1|2184.8|2178.8|2182.6|2176.6|25
1695777000000|2023-09-27 01:10:00|2182.9|2176.9|2184.6|2178.6|2184.9|2178.9|2180.1|2174.1|47
1695777300000|2023-09-27 01:15:00|2184.5|2178.5|2184.5|2178.5|2186.5|2180.5|2183.6|2177.6|42
1695777600000|2023-09-27 01:20:00|2184.3|2178.3|2187.8|2181.8|2187.8|2181.8|2182.8|2176.8|32
1695777900000|2023-09-27 01:25:00|2187.5|2181.5|2188.5|2182.5|2188.5|2182.5|2186.3|2180.3|19
1695778200000|2023-09-27 01:30:00|2188.8|2182.8|2190.5|2184.5|2191|2185|2188.8|2182.8|27
1695778500000|2023-09-27 01:35:00|2190.3|2184.3|2188.8|2182.8|2190.3|2184.3|2188.3|2182.3|28
1695778800000|2023-09-27 01:40:00|2188.5|2182.5|2187.8|2181.8|2188.8|2182.8|2186.8|2180.8|23
1695779100000|2023-09-27 01:45:00|2188|2182|2187|2181|2188|2182|2187|2181|10
1695779400000|2023-09-27 01:50:00|2187.3|2181.3|2188.3|2182.3|2188.5|2182.5|2187.3|2181.3|25
1695779700000|2023-09-27 01:55:00|2188.5|2182.5|2190.5|2184.5|2190.5|2184.5|2188.3|2182.3|37
1695780000000|2023-09-27 02:00:00|2189.8|2183.8|2189|2183|2189.8|2183.8|2189|2183|4
1695780300000|2023-09-27 02:05:00|2188.8|2182.8|2189|2183|2189|2183|2188.5|2182.5|4
1695780600000|2023-09-27 02:10:00|2188.5|2182.5|2188|2182|2188.8|2182.8|2187.8|2181.8|11
1695780900000|2023-09-27 02:15:00|2187.8|2181.8|2187.3|2181.3|2188|2182|2186.5|2180.5|9
1695781200000|2023-09-27 02:20:00|2187.5|2181.5|2187.8|2181.8|2187.8|2181.8|2187.5|2181.5|2
1695781500000|2023-09-27 02:25:00|2187.5|2181.5|2187.3|2181.3|2187.5|2181.5|2187.3|2181.3|2
1695781800000|2023-09-27 02:30:00|2187|2181|2185.3|2179.3|2187|2181|2183.5|2177.5|27
1695782100000|2023-09-27 02:35:00|2185|2179|2184.8|2178.8|2185.5|2179.5|2183.3|2177.3|83
1695782400000|2023-09-27 02:40:00|2185|2179|2182|2176|2185.3|2179.3|2181.5|2175.5|21
1695782700000|2023-09-27 02:45:00|2182.3|2176.3|2184.3|2178.3|2184.5|2178.5|2182|2176|20
1695783000000|2023-09-27 02:50:00|2184|2178|2183.8|2177.8|2184|2178|2182.5|2176.5|27
1695783300000|2023-09-27 02:55:00|2184|2178|2183.5|2177.5|2184|2178|2182.8|2176.8|11
1695783600000|2023-09-27 03:00:00|2183.8|2177.8|2183.5|2177.5|2184.8|2178.8|2183.5|2177.5|24
1695783900000|2023-09-27 03:05:00|2183.8|2177.8|2184.8|2178.8|2185|2179|2183.5|2177.5|28
1695784200000|2023-09-27 03:10:00|2185.3|2179.3|2184.8|2178.8|2187|2181|2184.8|2178.8|22
1695784500000|2023-09-27 03:15:00|2184.5|2178.5|2185|2179|2185|2179|2184.5|2178.5|3
1695784800000|2023-09-27 03:20:00|2185.3|2179.3|2186.3|2180.3|2186.3|2180.3|2185|2179|8
1695785100000|2023-09-27 03:25:00|2186.5|2180.5|2187|2181|2187.8|2181.8|2186.5|2180.5|10
1695785400000|2023-09-27 03:30:00|2187.3|2181.3|2187.5|2181.5|2187.5|2181.5|2187|2181|4
1695787200000|2023-09-27 04:00:00|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1695787500000|2023-09-27 04:05:00|2187.5|2181.5|2187|2181|2187.5|2181.5|2186.8|2180.8|5
1695787800000|2023-09-27 04:10:00|2187.8|2181.8|2187.3|2181.3|2187.8|2181.8|2187.3|2181.3|3
1695788700000|2023-09-27 04:25:00|2187|2181|2186|2180|2187|2181|2186|2180|15
1695789000000|2023-09-27 04:30:00|2185.8|2179.8|2186|2180|2186|2180|2185.8|2179.8|2
1695789600000|2023-09-27 04:40:00|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1695789900000|2023-09-27 04:45:00|2185.5|2179.5|2184.3|2178.3|2185.5|2179.5|2184.3|2178.3|4
1695790200000|2023-09-27 04:50:00|2184|2178|2183.3|2177.3|2184|2178|2183.3|2177.3|2
1695790500000|2023-09-27 04:55:00|2183|2177|2184.3|2178.3|2184.3|2178.3|2182.5|2176.5|4
1695790800000|2023-09-27 05:00:00|2184.8|2178.8|2184.5|2178.5|2184.8|2178.8|2184.5|2178.5|2
1695791100000|2023-09-27 05:05:00|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1695791400000|2023-09-27 05:10:00|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1695792600000|2023-09-27 05:30:00|2184.3|2178.3|2183|2177|2184.3|2178.3|2182.3|2176.3|16
1695792900000|2023-09-27 05:35:00|2182.8|2176.8|2182.5|2176.5|2183.3|2177.3|2182.3|2176.3|6
1695793200000|2023-09-27 05:40:00|2182.8|2176.8|2182.8|2176.8|2183|2177|2182.5|2176.5|5
1695793500000|2023-09-27 05:45:00|2183|2177|2182.8|2176.8|2183|2177|2182.8|2176.8|2
1695793800000|2023-09-27 05:50:00|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1695794100000|2023-09-27 05:55:00|2182.3|2176.3|2179.8|2173.8|2182.3|2176.3|2179.8|2173.8|10
1695794400000|2023-09-27 06:00:00|2179.5|2173.5|2179.5|2173.5|2179.8|2173.8|2179.3|2173.3|7
1695794700000|2023-09-27 06:05:00|2179.3|2173.3|2181.5|2175.5|2181.5|2175.5|2178|2172|23
1695795000000|2023-09-27 06:10:00|2181.8|2175.8|2182|2176|2182|2176|2181|2175|14
1695795300000|2023-09-27 06:15:00|2181.8|2175.8|2182|2176|2182|2176|2181.8|2175.8|2
1695795600000|2023-09-27 06:20:00|2181.8|2175.8|2182|2176|2182|2176|2181.8|2175.8|2
1695795900000|2023-09-27 06:25:00|2181.8|2175.8|2182.3|2176.3|2183.3|2177.3|2181.8|2175.8|5
1695796200000|2023-09-27 06:30:00|2182|2176|2176.9|2170.9|2182|2176|2176.9|2170.9|19
1695796500000|2023-09-27 06:35:00|2175.9|2169.9|2174.5|2168.5|2177.1|2171.1|2174.5|2168.5|33
1695796800000|2023-09-27 06:40:00|2174.3|2168.3|2174.8|2168.8|2175|2169|2174.3|2168.3|20
1695797100000|2023-09-27 06:45:00|2175|2169|2175.3|2169.3|2175.5|2169.5|2175|2169|6
1695797400000|2023-09-27 06:50:00|2174.8|2168.8|2175|2169|2175.8|2169.8|2174.8|2168.8|17
1695797700000|2023-09-27 06:55:00|2174.9|2168.9|2172.3|2166.3|2176.6|2170.6|2172.3|2166.3|47
1695798000000|2023-09-27 07:00:00|2172.1|2166.1|2167.6|2161.6|2172.3|2166.3|2167|2161|75
1695798300000|2023-09-27 07:05:00|2167.4|2161.4|2160.8|2154.8|2167.4|2161.4|2160.3|2154.3|60
1695798600000|2023-09-27 07:10:00|2161|2155|2166.6|2160.6|2166.6|2160.6|2160.8|2154.8|51
1695798900000|2023-09-27 07:15:00|2166.9|2160.9|2167.1|2161.1|2167.6|2161.6|2165.6|2159.6|21
1695799200000|2023-09-27 07:20:00|2167.4|2161.4|2167.4|2161.4|2168.6|2162.6|2167.1|2161.1|10
1695799500000|2023-09-27 07:25:00|2167.1|2161.1|2169.1|2163.1|2169.1|2163.1|2167.1|2161.1|14
1695799800000|2023-09-27 07:30:00|2168.9|2162.9|2166.6|2160.6|2169.4|2163.4|2166.4|2160.4|32
1695800100000|2023-09-27 07:35:00|2167.1|2161.1|2166.9|2160.9|2168.1|2162.1|2166.1|2160.1|17
1695800400000|2023-09-27 07:40:00|2166.6|2160.6|2165.6|2159.6|2166.6|2160.6|2165.1|2159.1|7
1695800700000|2023-09-27 07:45:00|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|2164.4|2158.4|9
1695801000000|2023-09-27 07:50:00|2165.6|2159.6|2165.4|2159.4|2165.6|2159.6|2165.1|2159.1|12
1695801300000|2023-09-27 07:55:00|2165.6|2159.6|2165.1|2159.1|2166.6|2160.6|2165.1|2159.1|9
1695801600000|2023-09-27 08:00:00|2164.9|2158.9|2165.9|2159.9|2167.5|2161.5|2164.1|2158.1|26
1695801900000|2023-09-27 08:05:00|2166.1|2160.1|2166.6|2160.6|2166.6|2160.6|2165.4|2159.4|6
1695802200000|2023-09-27 08:10:00|2166.4|2160.4|2167.6|2161.6|2168.6|2162.6|2166.4|2160.4|22
1695802500000|2023-09-27 08:15:00|2167.9|2161.9|2168.1|2162.1|2168.6|2162.6|2167.1|2161.1|21
1695802800000|2023-09-27 08:20:00|2167.9|2161.9|2169.6|2163.6|2171|2165|2166.6|2160.6|37
1695803100000|2023-09-27 08:25:00|2169.9|2163.9|2169.1|2163.1|2170.1|2164.1|2168.4|2162.4|14
1695803400000|2023-09-27 08:30:00|2168.9|2162.9|2168.9|2162.9|2169.6|2163.6|2168.4|2162.4|10
1695803700000|2023-09-27 08:35:00|2168.6|2162.6|2168.9|2162.9|2168.9|2162.9|2168.4|2162.4|8
1695804000000|2023-09-27 08:40:00|2167.9|2161.9|2166.6|2160.6|2168.1|2162.1|2166.6|2160.6|10
1695804300000|2023-09-27 08:45:00|2166.9|2160.9|2166.1|2160.1|2166.9|2160.9|2166.1|2160.1|4
1695804600000|2023-09-27 08:50:00|2166.4|2160.4|2165.6|2159.6|2166.4|2160.4|2165.6|2159.6|8
1695804900000|2023-09-27 08:55:00|2166.1|2160.1|2166.1|2160.1|2166.4|2160.4|2165.6|2159.6|13
1695805200000|2023-09-27 09:00:00|2165.6|2159.6|2166.1|2160.1|2166.1|2160.1|2165.4|2159.4|6
1695805800000|2023-09-27 09:10:00|2166.6|2160.6|2164.9|2158.9|2166.6|2160.6|2163.9|2157.9|12
1695806400000|2023-09-27 09:20:00|2164.6|2158.6|2164.9|2158.9|2164.9|2158.9|2164.6|2158.6|2
1695806700000|2023-09-27 09:25:00|2164.6|2158.6|2164.9|2158.9|2164.9|2158.9|2164.6|2158.6|2
1695807300000|2023-09-27 09:35:00|2164.6|2158.6|2164.4|2158.4|2165.4|2159.4|2164.4|2158.4|7
1695807600000|2023-09-27 09:40:00|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1695807900000|2023-09-27 09:45:00|2164.9|2158.9|2165.9|2159.9|2166.4|2160.4|2164.6|2158.6|16
1695808200000|2023-09-27 09:50:00|2165.6|2159.6|2165.9|2159.9|2165.9|2159.9|2165.1|2159.1|7
1695808500000|2023-09-27 09:55:00|2165.6|2159.6|2167.1|2161.1|2167.1|2161.1|2165.6|2159.6|9
1695808800000|2023-09-27 10:00:00|2166.9|2160.9|2165.1|2159.1|2167.1|2161.1|2164.6|2158.6|11
1695809100000|2023-09-27 10:05:00|2164.9|2158.9|2165.1|2159.1|2165.1|2159.1|2164.9|2158.9|2
1695809400000|2023-09-27 10:10:00|2165.6|2159.6|2166.1|2160.1|2166.1|2160.1|2165.6|2159.6|7
1695810000000|2023-09-27 10:20:00|2166.6|2160.6|2167.1|2161.1|2167.1|2161.1|2166.6|2160.6|5
1695810300000|2023-09-27 10:25:00|2168.1|2162.1|2168.4|2162.4|2169.1|2163.1|2168.1|2162.1|11
1695810900000|2023-09-27 10:35:00|2168.6|2162.6|2167.6|2161.6|2168.9|2162.9|2167.6|2161.6|4
1695811200000|2023-09-27 10:40:00|2167.4|2161.4|2166.6|2160.6|2167.4|2161.4|2166.4|2160.4|6
1695811500000|2023-09-27 10:45:00|2166.9|2160.9|2167.4|2161.4|2168.1|2162.1|2166.9|2160.9|9
1695811800000|2023-09-27 10:50:00|2167.6|2161.6|2166.3|2160.3|2167.6|2161.6|2164.8|2158.8|15
1695812100000|2023-09-27 10:55:00|2166.1|2160.1|2166.4|2160.4|2167.6|2161.6|2166.1|2160.1|9
1695812400000|2023-09-27 11:00:00|2166.6|2160.6|2166.9|2160.9|2166.9|2160.9|2166.6|2160.6|4
1695812700000|2023-09-27 11:05:00|2166.6|2160.6|2165.9|2159.9|2166.6|2160.6|2164.9|2158.9|16
1695813000000|2023-09-27 11:10:00|2166.6|2160.6|2166.4|2160.4|2166.9|2160.9|2165.6|2159.6|6
1695813300000|2023-09-27 11:15:00|2166.1|2160.1|2165.6|2159.6|2166.1|2160.1|2164.9|2158.9|6
1695813600000|2023-09-27 11:20:00|2165.4|2159.4|2164.1|2158.1|2165.4|2159.4|2164.1|2158.1|16
1695813900000|2023-09-27 11:25:00|2163.9|2157.9|2163.6|2157.6|2164.1|2158.1|2163.4|2157.4|6
1695814200000|2023-09-27 11:30:00|2163.4|2157.4|2160.9|2154.9|2163.4|2157.4|2160.6|2154.6|30
1695814500000|2023-09-27 11:35:00|2160.6|2154.6|2158.6|2152.6|2161.3|2155.3|2158.6|2152.6|32
1695814800000|2023-09-27 11:40:00|2158.4|2152.4|2159.1|2153.1|2159.1|2153.1|2158.4|2152.4|8
1695815100000|2023-09-27 11:45:00|2159.4|2153.4|2160.6|2154.6|2161.1|2155.1|2158.9|2152.9|20
1695815400000|2023-09-27 11:50:00|2160.9|2154.9|2163.4|2157.4|2163.4|2157.4|2160.6|2154.6|39
1695815700000|2023-09-27 11:55:00|2162.6|2156.6|2161.4|2155.4|2163.4|2157.4|2161.1|2155.1|21
1695816000000|2023-09-27 12:00:00|2161.6|2155.6|2162.6|2156.6|2163.9|2157.9|2161.6|2155.6|27
1695816300000|2023-09-27 12:05:00|2162.1|2156.1|2159.9|2153.9|2162.1|2156.1|2159.1|2153.1|22
1695816600000|2023-09-27 12:10:00|2159.6|2153.6|2159.1|2153.1|2160.4|2154.4|2159.1|2153.1|13
1695816900000|2023-09-27 12:15:00|2159.4|2153.4|2162.4|2156.4|2162.9|2156.9|2159.1|2153.1|20
1695817200000|2023-09-27 12:20:00|2163.1|2157.1|2160.9|2154.9|2163.4|2157.4|2160.9|2154.9|20
1695817500000|2023-09-27 12:25:00|2161.1|2155.1|2162.4|2156.4|2162.4|2156.4|2160.6|2154.6|20
1695817800000|2023-09-27 12:30:00|2162.1|2156.1|2166.5|2160.5|2167.5|2161.5|2162.1|2156.1|38
1695818100000|2023-09-27 12:35:00|2166.4|2160.4|2165.6|2159.6|2166.6|2160.6|2165.4|2159.4|22
1695818400000|2023-09-27 12:40:00|2166.1|2160.1|2165.9|2159.9|2167.1|2161.1|2165.9|2159.9|17
1695818700000|2023-09-27 12:45:00|2165.6|2159.6|2167.1|2161.1|2167.1|2161.1|2165.4|2159.4|11
1695819000000|2023-09-27 12:50:00|2167.4|2161.4|2167.6|2161.6|2168.4|2162.4|2167.1|2161.1|10
1695819300000|2023-09-27 12:55:00|2167.4|2161.4|2167.5|2161.5|2169.9|2163.9|2166.3|2160.3|28
1695819600000|2023-09-27 13:00:00|2167.1|2161.1|2163|2157|2168.8|2162.8|2160.9|2154.9|154
1695819900000|2023-09-27 13:05:00|2162.9|2156.9|2160.4|2154.4|2162.9|2156.9|2159.9|2153.9|57
1695820200000|2023-09-27 13:10:00|2160.6|2154.6|2162.9|2156.9|2163.6|2157.6|2160.6|2154.6|42
1695820500000|2023-09-27 13:15:00|2163.1|2157.1|2162.1|2156.1|2163.6|2157.6|2161.6|2155.6|40
1695820800000|2023-09-27 13:20:00|2161.9|2155.9|2162.1|2156.1|2162.4|2156.4|2160.4|2154.4|35
1695821100000|2023-09-27 13:25:00|2161.9|2155.9|2163.4|2157.4|2163.9|2157.9|2161.6|2155.6|15
1695821400000|2023-09-27 13:30:00|2163.1|2157.1|2164.1|2158.1|2165.6|2159.6|2162.1|2156.1|33
1695821700000|2023-09-27 13:35:00|2164.4|2158.4|2163.9|2157.9|2164.6|2158.6|2163.1|2157.1|18
1695822000000|2023-09-27 13:40:00|2163.6|2157.6|2164.6|2158.6|2164.6|2158.6|2163.4|2157.4|18
1695822300000|2023-09-27 13:45:00|2165.1|2159.1|2163.1|2157.1|2165.9|2159.9|2161.9|2155.9|35
1695822600000|2023-09-27 13:50:00|2163.4|2157.4|2164.6|2158.6|2164.6|2158.6|2162.9|2156.9|12
1695822900000|2023-09-27 13:55:00|2164.9|2158.9|2165.1|2159.1|2165.6|2159.6|2164.6|2158.6|13
1695823200000|2023-09-27 14:00:00|2164.9|2158.9|2164.1|2158.1|2164.9|2158.9|2163.4|2157.4|13
1695823500000|2023-09-27 14:05:00|2163.9|2157.9|2162.4|2156.4|2163.9|2157.9|2162.1|2156.1|10
1695823800000|2023-09-27 14:10:00|2162.1|2156.1|2164.4|2158.4|2164.9|2158.9|2162.1|2156.1|35
1695824100000|2023-09-27 14:15:00|2164.1|2158.1|2163.4|2157.4|2164.1|2158.1|2163.4|2157.4|6
1695824400000|2023-09-27 14:20:00|2163.6|2157.6|2164.4|2158.4|2164.6|2158.6|2163.4|2157.4|17
1695824700000|2023-09-27 14:25:00|2164.1|2158.1|2163.9|2157.9|2164.9|2158.9|2162.9|2156.9|24
1695825000000|2023-09-27 14:30:00|2163.6|2157.6|2160.1|2154.1|2163.6|2157.6|2159.4|2153.4|27
1695825300000|2023-09-27 14:35:00|2159.9|2153.9|2159.4|2153.4|2160.1|2154.1|2159.1|2153.1|23
1695825600000|2023-09-27 14:40:00|2159.6|2153.6|2159.6|2153.6|2160.4|2154.4|2159.6|2153.6|9
1695825900000|2023-09-27 14:45:00|2159.1|2153.1|2158.9|2152.9|2159.4|2153.4|2157.4|2151.4|35
1695826200000|2023-09-27 14:50:00|2159.1|2153.1|2159.6|2153.6|2159.6|2153.6|2158.1|2152.1|21
1695826500000|2023-09-27 14:55:00|2159.4|2153.4|2160.4|2154.4|2160.6|2154.6|2158.9|2152.9|18
1695826800000|2023-09-27 15:00:00|2160.1|2154.1|2160.4|2154.4|2162.6|2156.6|2159.9|2153.9|27
1695827100000|2023-09-27 15:05:00|2159.6|2153.6|2160.1|2154.1|2160.9|2154.9|2156.9|2150.9|50
1695827400000|2023-09-27 15:10:00|2159.9|2153.9|2158.6|2152.6|2160.6|2154.6|2158.1|2152.1|19
1695827700000|2023-09-27 15:15:00|2158.4|2152.4|2156.1|2150.1|2158.6|2152.6|2155.3|2149.3|75
1695828000000|2023-09-27 15:20:00|2156.4|2150.4|2154.9|2148.9|2157.4|2151.4|2154.6|2148.6|44
1695828300000|2023-09-27 15:25:00|2155.1|2149.1|2156.4|2150.4|2156.4|2150.4|2155.1|2149.1|6
1695828600000|2023-09-27 15:30:00|2156.6|2150.6|2156.4|2150.4|2157.4|2151.4|2156.1|2150.1|15
1695828900000|2023-09-27 15:35:00|2156.1|2150.1|2160.6|2154.6|2160.6|2154.6|2156.1|2150.1|11
1695829200000|2023-09-27 15:40:00|2160.9|2154.9|2157.6|2151.6|2160.9|2154.9|2157.4|2151.4|13
1695829500000|2023-09-27 15:45:00|2158.1|2152.1|2158.6|2152.6|2158.6|2152.6|2158.1|2152.1|3
1695829800000|2023-09-27 15:50:00|2158.4|2152.4|2157.6|2151.6|2158.4|2152.4|2157.6|2151.6|5
1695830100000|2023-09-27 15:55:00|2157.4|2151.4|2157.6|2151.6|2157.9|2151.9|2157.4|2151.4|6
1695830400000|2023-09-27 16:00:00|2157.4|2151.4|2157.1|2151.1|2157.4|2151.4|2157.1|2151.1|2
1695830700000|2023-09-27 16:05:00|2157.4|2151.4|2157.6|2151.6|2158.4|2152.4|2157.4|2151.4|7
1695831000000|2023-09-27 16:10:00|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1695831300000|2023-09-27 16:15:00|2158.4|2152.4|2157.6|2151.6|2158.4|2152.4|2157.4|2151.4|3
1695831600000|2023-09-27 16:20:00|2157.4|2151.4|2157.6|2151.6|2157.6|2151.6|2157.4|2151.4|2
1695832200000|2023-09-27 16:30:00|2157.4|2151.4|2157.9|2151.9|2157.9|2151.9|2157.4|2151.4|4
1695832500000|2023-09-27 16:35:00|2157.6|2151.6|2156.6|2150.6|2157.6|2151.6|2156.6|2150.6|4
1695832800000|2023-09-27 16:40:00|2156.4|2150.4|2156.6|2150.6|2156.9|2150.9|2156.4|2150.4|4
1695833100000|2023-09-27 16:45:00|2156.9|2150.9|2156.4|2150.4|2157.1|2151.1|2156.4|2150.4|5
1695833400000|2023-09-27 16:50:00|2156.6|2150.6|2156.9|2150.9|2156.9|2150.9|2156.4|2150.4|7
1695833700000|2023-09-27 16:55:00|2156.6|2150.6|2156.4|2150.4|2156.9|2150.9|2155.6|2149.6|18
1695834000000|2023-09-27 17:00:00|2156.1|2150.1|2156.9|2150.9|2158.4|2152.4|2156.1|2150.1|10
1695834600000|2023-09-27 17:10:00|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1695835200000|2023-09-27 17:20:00|2156.4|2150.4|2156.1|2150.1|2156.4|2150.4|2156.1|2150.1|2
1695835800000|2023-09-27 17:30:00|2156.3|2150.3|2156.1|2150.1|2156.3|2150.3|2156.1|2150.1|2
1695836400000|2023-09-27 17:40:00|2155.9|2149.9|2156|2150|2156|2150|2155.9|2149.9|2
1695836700000|2023-09-27 17:45:00|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1695837000000|2023-09-27 17:50:00|2156.3|2150.3|2156.4|2150.4|2156.4|2150.4|2156.3|2150.3|2
1695837300000|2023-09-27 17:55:00|2156.1|2150.1|2162.8|2144|2162.8|2150.1|2156.1|2143.8|3
1695859200000|2023-09-28 00:00:00|2158.3|2152.3|2157.6|2151.6|2158.8|2152.8|2157.4|2151.4|5
1695859500000|2023-09-28 00:05:00|2157.9|2151.9|2158.3|2152.3|2158.4|2152.4|2157.9|2151.9|3
1695859800000|2023-09-28 00:10:00|2158|2152|2157.3|2151.3|2158|2152|2157.3|2151.3|3
1695860100000|2023-09-28 00:15:00|2157.8|2151.8|2159.5|2153.5|2159.5|2153.5|2157.8|2151.8|18
1695860400000|2023-09-28 00:20:00|2160.5|2154.5|2159.3|2153.3|2160.5|2154.5|2159.3|2153.3|3
1695861000000|2023-09-28 00:30:00|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1695861900000|2023-09-28 00:45:00|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2158.8|2152.8|3
1695862200000|2023-09-28 00:50:00|2158.8|2152.8|2156.4|2150.4|2159.3|2153.3|2156.4|2150.4|15
1695862500000|2023-09-28 00:55:00|2156.8|2150.8|2157.8|2151.8|2158|2152|2156.8|2150.8|5
1695862800000|2023-09-28 01:00:00|2157.5|2151.5|2157|2151|2158.8|2152.8|2156|2150|22
1695863100000|2023-09-28 01:05:00|2156.8|2150.8|2156.5|2150.5|2157.5|2151.5|2156.5|2150.5|8
1695863400000|2023-09-28 01:10:00|2156.3|2150.3|2156.8|2150.8|2157.5|2151.5|2156.3|2150.3|17
1695863700000|2023-09-28 01:15:00|2156.5|2150.5|2156.8|2150.8|2157.5|2151.5|2155.3|2149.3|22
1695864000000|2023-09-28 01:20:00|2157|2151|2157.5|2151.5|2157.8|2151.8|2156.8|2150.8|9
1695864300000|2023-09-28 01:25:00|2158|2152|2157|2151|2158.5|2152.5|2157|2151|7
1695864600000|2023-09-28 01:30:00|2157.5|2151.5|2156.8|2150.8|2157.5|2151.5|2156.8|2150.8|3
1695864900000|2023-09-28 01:35:00|2156.5|2150.5|2156.8|2150.8|2157|2151|2156.3|2150.3|5
1695865200000|2023-09-28 01:40:00|2157|2151|2157.3|2151.3|2157.8|2151.8|2156.8|2150.8|37
1695865500000|2023-09-28 01:45:00|2157.5|2151.5|2158.5|2152.5|2158.8|2152.8|2157.3|2151.3|53
1695865800000|2023-09-28 01:50:00|2158.3|2152.3|2157.8|2151.8|2158.3|2152.3|2157.8|2151.8|26
1695866100000|2023-09-28 01:55:00|2158|2152|2158.5|2152.5|2158.8|2152.8|2157.8|2151.8|15
1695866400000|2023-09-28 02:00:00|2158.3|2152.3|2161.3|2155.3|2161.3|2155.3|2158.3|2152.3|20
1695866700000|2023-09-28 02:05:00|2161|2155|2161|2155|2162|2156|2160.8|2154.8|12
1695867000000|2023-09-28 02:10:00|2160.8|2154.8|2161.5|2155.5|2161.5|2155.5|2160.5|2154.5|8
1695867300000|2023-09-28 02:15:00|2161.8|2155.8|2160.8|2154.8|2162.3|2156.3|2160.8|2154.8|5
1695867600000|2023-09-28 02:20:00|2161|2155|2161|2155|2161.3|2155.3|2161|2155|3
1695867900000|2023-09-28 02:25:00|2160.8|2154.8|2160.5|2154.5|2160.8|2154.8|2160.5|2154.5|2
1695868200000|2023-09-28 02:30:00|2160.8|2154.8|2160.5|2154.5|2161.3|2155.3|2160.5|2154.5|10
1695868500000|2023-09-28 02:35:00|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|2160.3|2154.3|5
1695868800000|2023-09-28 02:40:00|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1695869700000|2023-09-28 02:55:00|2160.3|2154.3|2157.1|2151.1|2160.3|2154.3|2156|2150|12
1695870000000|2023-09-28 03:00:00|2157|2151|2157.3|2151.3|2157.5|2151.5|2157|2151|6
1695870300000|2023-09-28 03:05:00|2157.5|2151.5|2157.8|2151.8|2158|2152|2157.5|2151.5|6
1695870600000|2023-09-28 03:10:00|2158|2152|2157.8|2151.8|2158|2152|2157.8|2151.8|12
1695870900000|2023-09-28 03:15:00|2158|2152|2157.8|2151.8|2159.5|2153.5|2157.8|2151.8|11
1695871200000|2023-09-28 03:20:00|2158|2152|2156.5|2150.5|2158|2152|2156.5|2150.5|7
1695871500000|2023-09-28 03:25:00|2156.3|2150.3|2154.8|2148.8|2156.3|2150.3|2154.5|2148.5|6
1695871800000|2023-09-28 03:30:00|2153.5|2147.5|2152.8|2146.8|2153.5|2147.5|2152.8|2146.8|6
1695872100000|2023-09-28 03:35:00|2153|2147|2153.5|2147.5|2153.5|2147.5|2153|2147|2
1695872400000|2023-09-28 03:40:00|2153.8|2147.8|2153.3|2147.3|2154.3|2148.3|2153.3|2147.3|5
1695872700000|2023-09-28 03:45:00|2152.3|2146.3|2152|2146|2152.3|2146.3|2152|2146|4
1695873000000|2023-09-28 03:50:00|2152.3|2146.3|2152|2146|2152.3|2146.3|2151.8|2145.8|4
1695873600000|2023-09-28 04:00:00|2151.8|2145.8|2152|2146|2152|2146|2151.8|2145.8|2
1695873900000|2023-09-28 04:05:00|2151.8|2145.8|2151.8|2145.8|2151.8|2145.8|2151.8|2145.8|1
1695874200000|2023-09-28 04:10:00|2152|2146|2152|2146|2152|2146|2152|2146|1
1695874500000|2023-09-28 04:15:00|2151.8|2145.8|2150.8|2144.8|2152|2146|2150.8|2144.8|6
1695874800000|2023-09-28 04:20:00|2151|2145|2150.8|2144.8|2151|2145|2150.8|2144.8|6
1695875100000|2023-09-28 04:25:00|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|1
1695876000000|2023-09-28 04:40:00|2151|2145|2150.5|2144.5|2151|2145|2150.5|2144.5|3
1695876300000|2023-09-28 04:45:00|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|1
1695876600000|2023-09-28 04:50:00|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|1
1695878100000|2023-09-28 05:15:00|2152|2146|2152|2146|2152|2146|2152|2146|1
1695878400000|2023-09-28 05:20:00|2151.8|2145.8|2151.8|2145.8|2151.8|2145.8|2151.8|2145.8|1
1695878700000|2023-09-28 05:25:00|2152|2146|2152|2146|2152.3|2146.3|2152|2146|5
1695879000000|2023-09-28 05:30:00|2152.5|2146.5|2157|2151|2157.5|2151.5|2152.5|2146.5|54
1695879300000|2023-09-28 05:35:00|2156.8|2150.8|2155.8|2149.8|2157.3|2151.3|2155.3|2149.3|10
1695879600000|2023-09-28 05:40:00|2155|2149|2159.8|2153.8|2160|2154|2154.8|2148.8|32
1695879900000|2023-09-28 05:45:00|2160|2154|2158.3|2152.3|2160.8|2154.8|2158.3|2152.3|29
1695880200000|2023-09-28 05:50:00|2158.5|2152.5|2156|2150|2158.5|2152.5|2156|2150|10
1695880500000|2023-09-28 05:55:00|2156.3|2150.3|2155.8|2149.8|2156.3|2150.3|2155.8|2149.8|3
1695880800000|2023-09-28 06:00:00|2156|2150|2155.8|2149.8|2156.5|2150.5|2155.5|2149.5|11
1695881100000|2023-09-28 06:05:00|2156.5|2150.5|2155.8|2149.8|2156.8|2150.8|2155.8|2149.8|6
1695881400000|2023-09-28 06:10:00|2155.3|2149.3|2156.3|2150.3|2156.3|2150.3|2155.3|2149.3|14
1695881700000|2023-09-28 06:15:00|2156|2150|2157|2151|2157.3|2151.3|2156|2150|20
1695882000000|2023-09-28 06:20:00|2156.8|2150.8|2156.3|2150.3|2156.8|2150.8|2156.3|2150.3|3
1695882300000|2023-09-28 06:25:00|2156|2150|2156|2150|2156.3|2150.3|2156|2150|3
1695882600000|2023-09-28 06:30:00|2156.3|2150.3|2156|2150|2156.5|2150.5|2156|2150|8
1695882900000|2023-09-28 06:35:00|2155.8|2149.8|2156.8|2150.8|2157|2151|2155.5|2149.5|12
1695883200000|2023-09-28 06:40:00|2156.5|2150.5|2155.5|2149.5|2156.5|2150.5|2155.5|2149.5|8
1695883500000|2023-09-28 06:45:00|2155.3|2149.3|2155.3|2149.3|2156.3|2150.3|2154|2148|20
1695883800000|2023-09-28 06:50:00|2155|2149|2154.5|2148.5|2155.5|2149.5|2154.3|2148.3|9
1695884100000|2023-09-28 06:55:00|2154.6|2148.6|2154.4|2148.4|2155.1|2149.1|2153.6|2147.6|26
1695884400000|2023-09-28 07:00:00|2154.6|2148.6|2156.1|2150.1|2156.6|2150.6|2153.5|2147.5|85
1695884700000|2023-09-28 07:05:00|2156.4|2150.4|2157.4|2151.4|2158.6|2152.6|2156.1|2150.1|26
1695885000000|2023-09-28 07:10:00|2157.6|2151.6|2157.9|2151.9|2158.6|2152.6|2157.1|2151.1|28
1695885300000|2023-09-28 07:15:00|2158.1|2152.1|2161.9|2155.9|2162.1|2156.1|2157.6|2151.6|30
1695885600000|2023-09-28 07:20:00|2161.6|2155.6|2161.1|2155.1|2161.6|2155.6|2160.1|2154.1|15
1695885900000|2023-09-28 07:25:00|2161.4|2155.4|2163.1|2157.1|2163.1|2157.1|2161.1|2155.1|11
1695886200000|2023-09-28 07:30:00|2162.6|2156.6|2161.6|2155.6|2162.6|2156.6|2161.6|2155.6|7
1695886500000|2023-09-28 07:35:00|2161.4|2155.4|2161.4|2155.4|2161.6|2155.6|2160.9|2154.9|7
1695886800000|2023-09-28 07:40:00|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|2161.6|2155.6|3
1695887100000|2023-09-28 07:45:00|2161.6|2155.6|2163.1|2157.1|2163.1|2157.1|2159.9|2153.9|28
1695887400000|2023-09-28 07:50:00|2162.9|2156.9|2161.4|2155.4|2163.1|2157.1|2160.6|2154.6|24
1695887700000|2023-09-28 07:55:00|2161.1|2155.1|2158.6|2152.6|2161.9|2155.9|2158.6|2152.6|23
1695888000000|2023-09-28 08:00:00|2159.1|2153.1|2159.4|2153.4|2161.6|2155.6|2158.6|2152.6|41
1695888300000|2023-09-28 08:05:00|2159.6|2153.6|2164.1|2158.1|2164.3|2158.3|2159.4|2153.4|36
1695888600000|2023-09-28 08:10:00|2163.9|2157.9|2164.9|2158.9|2165.1|2159.1|2161.4|2155.4|38
1695888900000|2023-09-28 08:15:00|2164.6|2158.6|2165.1|2159.1|2166.1|2160.1|2164.6|2158.6|25
1695889200000|2023-09-28 08:20:00|2165.4|2159.4|2165.6|2159.6|2165.6|2159.6|2164.9|2158.9|23
1695889500000|2023-09-28 08:25:00|2165.4|2159.4|2165.4|2159.4|2165.9|2159.9|2164.4|2158.4|13
1695889800000|2023-09-28 08:30:00|2165.1|2159.1|2163.9|2157.9|2165.4|2159.4|2163.1|2157.1|20
1695890100000|2023-09-28 08:35:00|2163.6|2157.6|2163.1|2157.1|2163.9|2157.9|2163.1|2157.1|9
1695890400000|2023-09-28 08:40:00|2162.9|2156.9|2162.6|2156.6|2163.4|2157.4|2162.4|2156.4|13
1695890700000|2023-09-28 08:45:00|2162.4|2156.4|2163.9|2157.9|2165.4|2159.4|2162.4|2156.4|23
1695891000000|2023-09-28 08:50:00|2164.4|2158.4|2166.4|2160.4|2166.6|2160.6|2164.4|2158.4|24
1695891300000|2023-09-28 08:55:00|2166.1|2160.1|2164.9|2158.9|2167.6|2161.6|2164.9|2158.9|22
1695891600000|2023-09-28 09:00:00|2165.1|2159.1|2165.9|2159.9|2166.1|2160.1|2164.9|2158.9|17
1695891900000|2023-09-28 09:05:00|2165.6|2159.6|2167.1|2161.1|2167.1|2161.1|2165.4|2159.4|19
1695892200000|2023-09-28 09:10:00|2167.4|2161.4|2167.6|2161.6|2168.4|2162.4|2167.1|2161.1|24
1695892500000|2023-09-28 09:15:00|2167.4|2161.4|2165.4|2159.4|2168.1|2162.1|2165.4|2159.4|18
1695892800000|2023-09-28 09:20:00|2165.1|2159.1|2165.6|2159.6|2165.9|2159.9|2165.1|2159.1|15
1695893100000|2023-09-28 09:25:00|2165.4|2159.4|2164.9|2158.9|2166.1|2160.1|2164.9|2158.9|17
1695893400000|2023-09-28 09:30:00|2164.6|2158.6|2164.4|2158.4|2166.1|2160.1|2164.1|2158.1|24
1695893700000|2023-09-28 09:35:00|2164.1|2158.1|2164.6|2158.6|2165.9|2159.9|2164.1|2158.1|16
1695894000000|2023-09-28 09:40:00|2164.9|2158.9|2165.9|2159.9|2165.9|2159.9|2164.6|2158.6|15
1695894300000|2023-09-28 09:45:00|2166.4|2160.4|2163.9|2157.9|2166.4|2160.4|2163.6|2157.6|17
1695894600000|2023-09-28 09:50:00|2163.6|2157.6|2164.1|2158.1|2164.4|2158.4|2163.4|2157.4|15
1695894900000|2023-09-28 09:55:00|2164.6|2158.6|2164.9|2158.9|2165.4|2159.4|2164.6|2158.6|16
1695895200000|2023-09-28 10:00:00|2165.1|2159.1|2164.6|2158.6|2165.9|2159.9|2164.4|2158.4|11
1695895500000|2023-09-28 10:05:00|2164.9|2158.9|2166.1|2160.1|2166.1|2160.1|2164.6|2158.6|9
1695895800000|2023-09-28 10:10:00|2165.9|2159.9|2164.9|2158.9|2165.9|2159.9|2164.9|2158.9|3
1695896100000|2023-09-28 10:15:00|2163.9|2157.9|2164.6|2158.6|2164.6|2158.6|2163.4|2157.4|9
1695896400000|2023-09-28 10:20:00|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2163.6|2157.6|9
1695896700000|2023-09-28 10:25:00|2164.1|2158.1|2164.1|2158.1|2164.6|2158.6|2163.9|2157.9|10
1695897000000|2023-09-28 10:30:00|2163.6|2157.6|2165.4|2159.4|2165.4|2159.4|2163.6|2157.6|18
1695897300000|2023-09-28 10:35:00|2165.6|2159.6|2165.4|2159.4|2165.6|2159.6|2165.4|2159.4|4
1695897600000|2023-09-28 10:40:00|2165.6|2159.6|2165.6|2159.6|2166.4|2160.4|2165.6|2159.6|8
1695897900000|2023-09-28 10:45:00|2165.9|2159.9|2165.4|2159.4|2166.6|2160.6|2165.1|2159.1|12
1695898200000|2023-09-28 10:50:00|2165.1|2159.1|2168.5|2162.5|2168.5|2162.5|2164.6|2158.6|11
1695898500000|2023-09-28 10:55:00|2168.6|2162.6|2170.9|2164.9|2170.9|2164.9|2168.6|2162.6|15
1695898800000|2023-09-28 11:00:00|2170.6|2164.6|2169.4|2163.4|2170.6|2164.6|2169.1|2163.1|11
1695899100000|2023-09-28 11:05:00|2169.1|2163.1|2168.9|2162.9|2169.6|2163.6|2168.6|2162.6|11
1695899400000|2023-09-28 11:10:00|2169.1|2163.1|2169.4|2163.4|2170.4|2164.4|2168.6|2162.6|15
1695899700000|2023-09-28 11:15:00|2169.1|2163.1|2167.1|2161.1|2169.1|2163.1|2167.1|2161.1|11
1695900000000|2023-09-28 11:20:00|2167.6|2161.6|2167.1|2161.1|2168.1|2162.1|2167.1|2161.1|8
1695900300000|2023-09-28 11:25:00|2166.9|2160.9|2166.4|2160.4|2166.9|2160.9|2166.1|2160.1|13
1695900600000|2023-09-28 11:30:00|2166.6|2160.6|2166.4|2160.4|2167.9|2161.9|2166.4|2160.4|18
1695900900000|2023-09-28 11:35:00|2166.6|2160.6|2167.6|2161.6|2167.8|2161.8|2166.4|2160.4|7
1695901200000|2023-09-28 11:40:00|2167.9|2161.9|2163.6|2157.6|2168.6|2162.6|2163.4|2157.4|41
1695901500000|2023-09-28 11:45:00|2163.9|2157.9|2164.1|2158.1|2165.1|2159.1|2163.6|2157.6|23
1695901800000|2023-09-28 11:50:00|2164.9|2158.9|2166.6|2160.6|2167.9|2161.9|2164.9|2158.9|27
1695902100000|2023-09-28 11:55:00|2166.4|2160.4|2166.6|2160.6|2166.9|2160.9|2166.4|2160.4|4
1695902400000|2023-09-28 12:00:00|2165.9|2159.9|2165.9|2159.9|2166.1|2160.1|2164.1|2158.1|18
1695902700000|2023-09-28 12:05:00|2165.6|2159.6|2166.1|2160.1|2166.6|2160.6|2164.6|2158.6|24
1695903000000|2023-09-28 12:10:00|2165.9|2159.9|2165.1|2159.1|2165.9|2159.9|2164.1|2158.1|24
1695903300000|2023-09-28 12:15:00|2164.6|2158.6|2163.1|2157.1|2164.6|2158.6|2161.6|2155.6|14
1695903600000|2023-09-28 12:20:00|2162.9|2156.9|2162.6|2156.6|2162.9|2156.9|2162.4|2156.4|9
1695903900000|2023-09-28 12:25:00|2162.4|2156.4|2158.9|2152.9|2162.4|2156.4|2158.6|2152.6|16
1695904200000|2023-09-28 12:30:00|2159.1|2153.1|2162.6|2156.6|2162.9|2156.9|2159.1|2153.1|37
1695904500000|2023-09-28 12:35:00|2162.9|2156.9|2161.9|2155.9|2163.6|2157.6|2161.9|2155.9|18
1695904800000|2023-09-28 12:40:00|2161.6|2155.6|2162.9|2156.9|2163.4|2157.4|2161.4|2155.4|30
1695905100000|2023-09-28 12:45:00|2162.6|2156.6|2162.1|2156.1|2162.6|2156.6|2162.1|2156.1|2
1695905400000|2023-09-28 12:50:00|2161.9|2155.9|2163.1|2157.1|2163.4|2157.4|2160.9|2154.9|14
1695905700000|2023-09-28 12:55:00|2163.4|2157.4|2164.1|2158.1|2164.1|2158.1|2163.4|2157.4|7
1695906000000|2023-09-28 13:00:00|2164.4|2158.4|2167.6|2161.6|2168.4|2162.4|2164.4|2158.4|35
1695906300000|2023-09-28 13:05:00|2167.5|2161.5|2171.1|2165.1|2172.1|2166.1|2167.5|2161.5|38
1695906600000|2023-09-28 13:10:00|2171.4|2165.4|2169.6|2163.6|2171.4|2165.4|2168.1|2162.1|51
1695906900000|2023-09-28 13:15:00|2169.9|2163.9|2167.1|2161.1|2171.1|2165.1|2166.4|2160.4|30
1695907200000|2023-09-28 13:20:00|2167.4|2161.4|2166.9|2160.9|2168.9|2162.9|2166.9|2160.9|27
1695907500000|2023-09-28 13:25:00|2166.6|2160.6|2164.1|2158.1|2167.1|2161.1|2163.9|2157.9|27
1695907800000|2023-09-28 13:30:00|2164.4|2158.4|2162.6|2156.6|2164.6|2158.6|2162.6|2156.6|53
1695908100000|2023-09-28 13:35:00|2162.9|2156.9|2164.1|2158.1|2165.1|2159.1|2161.9|2155.9|46
1695908400000|2023-09-28 13:40:00|2163.9|2157.9|2160.4|2154.4|2163.9|2157.9|2159.6|2153.6|37
1695908700000|2023-09-28 13:45:00|2160.6|2154.6|2160.4|2154.4|2161.4|2155.4|2158.6|2152.6|31
1695909000000|2023-09-28 13:50:00|2160.1|2154.1|2161.4|2155.4|2161.9|2155.9|2159.9|2153.9|24
1695909300000|2023-09-28 13:55:00|2161.6|2155.6|2161.6|2155.6|2162.9|2156.9|2161.1|2155.1|18
1695909600000|2023-09-28 14:00:00|2161.4|2155.4|2160.9|2154.9|2161.9|2155.9|2159.9|2153.9|20
1695909900000|2023-09-28 14:05:00|2160.6|2154.6|2162.4|2156.4|2163.3|2157.3|2159.9|2153.9|22
1695910200000|2023-09-28 14:10:00|2162.1|2156.1|2163.4|2157.4|2164.3|2158.3|2161.4|2155.4|76
1695910500000|2023-09-28 14:15:00|2163.6|2157.6|2169.4|2163.4|2169.5|2163.5|2161.9|2155.9|50
1695910800000|2023-09-28 14:20:00|2169.1|2163.1|2168.9|2162.9|2170.6|2164.6|2168.6|2162.6|28
1695911100000|2023-09-28 14:25:00|2169.4|2163.4|2170.6|2164.6|2170.9|2164.9|2169.1|2163.1|14
1695911400000|2023-09-28 14:30:00|2169.9|2163.9|2171.6|2165.6|2171.6|2165.6|2169.1|2163.1|20
1695911700000|2023-09-28 14:35:00|2171.9|2165.9|2174.6|2168.6|2174.6|2168.6|2171.6|2165.6|17
1695912000000|2023-09-28 14:40:00|2174.9|2168.9|2174.6|2168.6|2177.1|2171.1|2174.1|2168.1|19
1695912300000|2023-09-28 14:45:00|2175.1|2169.1|2180.5|2174.5|2180.5|2174.5|2175.1|2169.1|32
1695912600000|2023-09-28 14:50:00|2180.8|2174.8|2184.9|2178.9|2185.6|2179.6|2180.5|2174.5|40
1695912900000|2023-09-28 14:55:00|2184.6|2178.6|2181.6|2175.6|2185.1|2179.1|2181.1|2175.1|38
1695913200000|2023-09-28 15:00:00|2181.9|2175.9|2183.3|2177.3|2183.4|2177.4|2178.6|2172.6|66
1695913500000|2023-09-28 15:05:00|2183.6|2177.6|2190.6|2184.6|2192.9|2186.9|2183.5|2177.5|121
1695913800000|2023-09-28 15:10:00|2190.9|2184.9|2192.6|2186.6|2192.6|2186.6|2187.6|2181.6|62
1695914100000|2023-09-28 15:15:00|2193.1|2187.1|2195.4|2189.4|2201.3|2195.3|2193.1|2187.1|176
1695914400000|2023-09-28 15:20:00|2195.8|2189.8|2192.4|2186.4|2195.9|2189.9|2192.1|2186.1|32
1695914700000|2023-09-28 15:25:00|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2191.6|2185.6|10
1695915000000|2023-09-28 15:30:00|2193.4|2187.4|2194.9|2188.9|2196.4|2190.4|2193.1|2187.1|19
1695915300000|2023-09-28 15:35:00|2195.1|2189.1|2194.6|2188.6|2195.9|2189.9|2193.9|2187.9|20
1695915600000|2023-09-28 15:40:00|2195.1|2189.1|2197.4|2191.4|2198.6|2192.6|2195.1|2189.1|41
1695915900000|2023-09-28 15:45:00|2197.1|2191.1|2194.6|2188.6|2197.4|2191.4|2193.4|2187.4|17
1695916200000|2023-09-28 15:50:00|2193.3|2187.3|2192.4|2186.4|2193.3|2187.3|2191.4|2185.4|18
1695916500000|2023-09-28 15:55:00|2192.9|2186.9|2193.6|2187.6|2194.1|2188.1|2192.9|2186.9|9
1695916800000|2023-09-28 16:00:00|2192.9|2186.9|2192.9|2186.9|2193.4|2187.4|2191.9|2185.9|11
1695917100000|2023-09-28 16:05:00|2193.1|2187.1|2194.1|2188.1|2194.4|2188.4|2193.1|2187.1|11
1695917400000|2023-09-28 16:10:00|2193.9|2187.9|2195.6|2189.6|2196.9|2190.9|2193.9|2187.9|12
1695917700000|2023-09-28 16:15:00|2195.9|2189.9|2196.4|2190.4|2196.6|2190.6|2195.9|2189.9|5
1695918000000|2023-09-28 16:20:00|2196.6|2190.6|2197.1|2191.1|2197.1|2191.1|2196.6|2190.6|2
1695918300000|2023-09-28 16:25:00|2197.4|2191.4|2196.9|2190.9|2199.4|2193.4|2196.1|2190.1|7
1695918600000|2023-09-28 16:30:00|2197.1|2191.1|2198.6|2192.6|2199.1|2193.1|2196.6|2190.6|12
1695918900000|2023-09-28 16:35:00|2199.9|2193.9|2199.6|2193.6|2199.9|2193.9|2199.6|2193.6|2
1695919200000|2023-09-28 16:40:00|2199.1|2193.1|2196.4|2190.4|2199.1|2193.1|2195.4|2189.4|18
1695919500000|2023-09-28 16:45:00|2195.6|2189.6|2195.1|2189.1|2195.6|2189.6|2195.1|2189.1|2
1695919800000|2023-09-28 16:50:00|2195.9|2189.9|2195.4|2189.4|2196.6|2190.6|2195.4|2189.4|6
1695920100000|2023-09-28 16:55:00|2195.8|2189.8|2197.4|2191.4|2197.8|2191.8|2195.8|2189.8|4
1695920400000|2023-09-28 17:00:00|2197.6|2191.6|2197.4|2191.4|2197.6|2191.6|2197.4|2191.4|2
1695920700000|2023-09-28 17:05:00|2197.1|2191.1|2196.9|2190.9|2197.4|2191.4|2196.9|2190.9|6
1695921000000|2023-09-28 17:10:00|2196.5|2190.5|2195.3|2189.3|2196.9|2190.9|2195.3|2189.3|9
1695921300000|2023-09-28 17:15:00|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|1
1695921600000|2023-09-28 17:20:00|2195.8|2189.8|2196.5|2190.5|2196.5|2190.5|2195.8|2189.8|2
1695921900000|2023-09-28 17:25:00|2196.6|2190.6|2196.4|2190.4|2196.6|2190.6|2196.4|2190.4|2
1695922200000|2023-09-28 17:30:00|2196.3|2190.3|2196|2190|2196.4|2190.4|2196|2190|4
1695922800000|2023-09-28 17:40:00|2196.3|2190.3|2196.3|2190.3|2196.4|2190.4|2196.3|2190.3|3
1695923100000|2023-09-28 17:45:00|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1695923400000|2023-09-28 17:50:00|2196.6|2190.6|2198.4|2192.4|2198.4|2192.4|2196.6|2190.6|4
1695923700000|2023-09-28 17:55:00|2204.8|2186|2202.5|2183.8|2204.8|2186|2202.5|2183.8|4
1695945600000|2023-09-29 00:00:00|2195.9|2189.9|2195.5|2189.5|2195.9|2189.9|2195.5|2189.5|2
1695947100000|2023-09-29 00:25:00|2195.8|2189.8|2195.5|2189.5|2195.8|2189.8|2195.5|2189.5|2
1695948000000|2023-09-29 00:40:00|2195.3|2189.3|2193.1|2187.1|2195.3|2189.3|2193.1|2187.1|4
1695948300000|2023-09-29 00:45:00|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|1
1695948600000|2023-09-29 00:50:00|2193.3|2187.3|2195.1|2189.1|2195.1|2189.1|2193.3|2187.3|4
1695949200000|2023-09-29 01:00:00|2195|2189|2194.8|2188.8|2195|2189|2194.8|2188.8|2
1695949500000|2023-09-29 01:05:00|2195|2189|2195|2189|2195|2189|2195|2189|1
1695949800000|2023-09-29 01:10:00|2194.8|2188.8|2192.6|2186.6|2195.1|2189.1|2192.6|2186.6|14
1695950100000|2023-09-29 01:15:00|2192.5|2186.5|2192.5|2186.5|2192.6|2186.6|2191.6|2185.6|8
1695950400000|2023-09-29 01:20:00|2192.3|2186.3|2191.5|2185.5|2192.3|2186.3|2191.5|2185.5|4
1695950700000|2023-09-29 01:25:00|2191.3|2185.3|2188.8|2182.8|2191.3|2185.3|2188.8|2182.8|4
1695951000000|2023-09-29 01:30:00|2188.9|2182.9|2190.4|2184.4|2192.1|2186.1|2188.6|2182.6|17
1695951300000|2023-09-29 01:35:00|2190.5|2184.5|2189|2183|2190.5|2184.5|2189|2183|4
1695951600000|2023-09-29 01:40:00|2189.3|2183.3|2189.8|2183.8|2190|2184|2189.3|2183.3|3
1695951900000|2023-09-29 01:45:00|2189|2183|2188.3|2182.3|2189|2183|2188.3|2182.3|3
1695952200000|2023-09-29 01:50:00|2187|2181|2185.5|2179.5|2187|2181|2185.4|2179.4|6
1695952500000|2023-09-29 01:55:00|2185.3|2179.3|2187|2181|2187|2181|2185.3|2179.3|6
1695952800000|2023-09-29 02:00:00|2187.8|2181.8|2188.8|2182.8|2189|2183|2187.8|2181.8|5
1695953400000|2023-09-29 02:10:00|2190|2184|2190|2184|2190|2184|2190|2184|1
1695954000000|2023-09-29 02:20:00|2190.5|2184.5|2190.5|2184.5|2191.3|2185.3|2190.5|2184.5|5
1695955500000|2023-09-29 02:45:00|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1695956100000|2023-09-29 02:55:00|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1695957600000|2023-09-29 03:20:00|2191|2185|2192|2186|2192|2186|2191|2185|3
1695958800000|2023-09-29 03:40:00|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1695960600000|2023-09-29 04:10:00|2192.8|2186.8|2195.3|2189.3|2195.8|2189.8|2192.8|2186.8|13
1695960900000|2023-09-29 04:15:00|2195|2189|2195|2189|2195|2189|2195|2189|1
1695962400000|2023-09-29 04:40:00|2195.3|2189.3|2195.8|2189.8|2195.8|2189.8|2195.3|2189.3|2
1695962700000|2023-09-29 04:45:00|2196|2190|2196|2190|2196|2190|2196|2190|1
1695963600000|2023-09-29 05:00:00|2195.5|2189.5|2195.3|2189.3|2195.5|2189.5|2195.3|2189.3|2
1695963900000|2023-09-29 05:05:00|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1695964500000|2023-09-29 05:15:00|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|1
1695964800000|2023-09-29 05:20:00|2195.5|2189.5|2195.5|2189.5|2195.8|2189.8|2195.5|2189.5|3
1695965400000|2023-09-29 05:30:00|2195|2189|2195.4|2189.4|2196.3|2190.3|2195|2189|5
1695965700000|2023-09-29 05:35:00|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1695966000000|2023-09-29 05:40:00|2195.8|2189.8|2195.5|2189.5|2195.8|2189.8|2195.5|2189.5|2
1695966300000|2023-09-29 05:45:00|2195.8|2189.8|2195.5|2189.5|2195.8|2189.8|2195|2189|9
1695966600000|2023-09-29 05:50:00|2196|2190|2197.5|2191.5|2197.9|2191.9|2196|2190|10
1695966900000|2023-09-29 05:55:00|2197|2191|2196.3|2190.3|2197|2191|2196.3|2190.3|2
1695967200000|2023-09-29 06:00:00|2196.5|2190.5|2196.8|2190.8|2198.1|2192.1|2196.5|2190.5|11
1695967500000|2023-09-29 06:05:00|2197|2191|2196.3|2190.3|2197.5|2191.5|2196.3|2190.3|9
1695967800000|2023-09-29 06:10:00|2196.5|2190.5|2194.8|2188.8|2196.8|2190.8|2194.8|2188.8|9
1695968100000|2023-09-29 06:15:00|2194.5|2188.5|2194.3|2188.3|2195|2189|2194|2188|13
1695968400000|2023-09-29 06:20:00|2194|2188|2194|2188|2194|2188|2194|2188|1
1695968700000|2023-09-29 06:25:00|2194.3|2188.3|2194.3|2188.3|2194.5|2188.5|2194|2188|9
1695969000000|2023-09-29 06:30:00|2193.5|2187.5|2194|2188|2194.3|2188.3|2193|2187|10
1695969300000|2023-09-29 06:35:00|2193.8|2187.8|2194.5|2188.5|2194.8|2188.8|2193.5|2187.5|11
1695969600000|2023-09-29 06:40:00|2194.3|2188.3|2194.5|2188.5|2194.8|2188.8|2194.3|2188.3|4
1695969900000|2023-09-29 06:45:00|2194|2188|2194.5|2188.5|2194.8|2188.8|2193.8|2187.8|10
1695970200000|2023-09-29 06:50:00|2195.3|2189.3|2196.3|2190.3|2196.3|2190.3|2195.3|2189.3|3
1695970500000|2023-09-29 06:55:00|2196.1|2190.1|2196.9|2190.9|2198.8|2192.8|2196.1|2190.1|33
1695970800000|2023-09-29 07:00:00|2197.1|2191.1|2199.3|2193.3|2199.6|2193.6|2196.4|2190.4|45
1695971100000|2023-09-29 07:05:00|2199|2193|2194.9|2188.9|2199.3|2193.3|2194.9|2188.9|43
1695971400000|2023-09-29 07:10:00|2195.1|2189.1|2194.9|2188.9|2195.9|2189.9|2194.4|2188.4|28
1695971700000|2023-09-29 07:15:00|2194.6|2188.6|2194.4|2188.4|2195.1|2189.1|2194.1|2188.1|16
1695972000000|2023-09-29 07:20:00|2193.9|2187.9|2192.1|2186.1|2194.1|2188.1|2192.1|2186.1|25
1695972300000|2023-09-29 07:25:00|2191.9|2185.9|2189.4|2183.4|2192.9|2186.9|2189.1|2183.1|25
1695972600000|2023-09-29 07:30:00|2189.5|2183.5|2190.8|2184.8|2192.8|2186.8|2189.5|2183.5|40
1695972900000|2023-09-29 07:35:00|2190.9|2184.9|2190.4|2184.4|2190.9|2184.9|2189.3|2183.3|20
1695973200000|2023-09-29 07:40:00|2190.1|2184.1|2188.9|2182.9|2190.1|2184.1|2187.9|2181.9|12
1695973500000|2023-09-29 07:45:00|2189.6|2183.6|2185.9|2179.9|2189.6|2183.6|2185.3|2179.3|31
1695973800000|2023-09-29 07:50:00|2185.6|2179.6|2188.6|2182.6|2188.8|2182.8|2185.4|2179.4|27
1695974100000|2023-09-29 07:55:00|2188.9|2182.9|2189.1|2183.1|2189.4|2183.4|2187.9|2181.9|10
1695974400000|2023-09-29 08:00:00|2188.6|2182.6|2192.6|2186.6|2193.1|2187.1|2188.1|2182.1|24
1695974700000|2023-09-29 08:05:00|2192.9|2186.9|2193.9|2187.9|2195.8|2189.8|2192.4|2186.4|44
1695975000000|2023-09-29 08:10:00|2194.1|2188.1|2194.1|2188.1|2194.4|2188.4|2192.9|2186.9|21
1695975300000|2023-09-29 08:15:00|2193.9|2187.9|2195.6|2189.6|2196.9|2190.9|2193.6|2187.6|35
1695975600000|2023-09-29 08:20:00|2195.9|2189.9|2195.1|2189.1|2195.9|2189.9|2195.1|2189.1|4
1695975900000|2023-09-29 08:25:00|2194.9|2188.9|2189.6|2183.6|2194.9|2188.9|2189.4|2183.4|27
1695976200000|2023-09-29 08:30:00|2189.4|2183.4|2187.4|2181.4|2189.6|2183.6|2187.1|2181.1|14
1695976500000|2023-09-29 08:35:00|2187.6|2181.6|2187.1|2181.1|2187.6|2181.6|2184.1|2178.1|25
1695976800000|2023-09-29 08:40:00|2187.4|2181.4|2186.9|2180.9|2188.9|2182.9|2186.9|2180.9|27
1695977100000|2023-09-29 08:45:00|2187.1|2181.1|2187.1|2181.1|2187.6|2181.6|2186.4|2180.4|10
1695977400000|2023-09-29 08:50:00|2187.4|2181.4|2187.1|2181.1|2187.4|2181.4|2186.6|2180.6|13
1695977700000|2023-09-29 08:55:00|2186.9|2180.9|2186.4|2180.4|2186.9|2180.9|2185.6|2179.6|12
1695978000000|2023-09-29 09:00:00|2186.6|2180.6|2185.4|2179.4|2187.4|2181.4|2185.4|2179.4|8
1695978300000|2023-09-29 09:05:00|2185.6|2179.6|2185.9|2179.9|2186.1|2180.1|2185.6|2179.6|3
1695978600000|2023-09-29 09:10:00|2185.6|2179.6|2186.1|2180.1|2186.1|2180.1|2185.1|2179.1|11
1695978900000|2023-09-29 09:15:00|2185.6|2179.6|2185.6|2179.6|2185.9|2179.9|2185.1|2179.1|7
1695979200000|2023-09-29 09:20:00|2185.9|2179.9|2188.3|2182.3|2189.3|2183.3|2185.1|2179.1|18
1695979500000|2023-09-29 09:25:00|2188.1|2182.1|2187.1|2181.1|2188.1|2182.1|2187.1|2181.1|4
1695979800000|2023-09-29 09:30:00|2187.4|2181.4|2187.1|2181.1|2187.4|2181.4|2187.1|2181.1|2
1695980100000|2023-09-29 09:35:00|2186.9|2180.9|2186.4|2180.4|2187.4|2181.4|2185.6|2179.6|14
1695980400000|2023-09-29 09:40:00|2186.6|2180.6|2185.4|2179.4|2186.6|2180.6|2185.4|2179.4|8
1695980700000|2023-09-29 09:45:00|2185.6|2179.6|2185.6|2179.6|2186.4|2180.4|2185.6|2179.6|6
1695981000000|2023-09-29 09:50:00|2185.9|2179.9|2185.4|2179.4|2186.1|2180.1|2185.4|2179.4|11
1695981300000|2023-09-29 09:55:00|2185.6|2179.6|2185.4|2179.4|2185.6|2179.6|2185.4|2179.4|2
1695981600000|2023-09-29 10:00:00|2185.6|2179.6|2185.1|2179.1|2186.1|2180.1|2185.1|2179.1|7
1695981900000|2023-09-29 10:05:00|2184.9|2178.9|2185.1|2179.1|2185.1|2179.1|2184.1|2178.1|20
1695982200000|2023-09-29 10:10:00|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1695982500000|2023-09-29 10:15:00|2185.4|2179.4|2184.9|2178.9|2187.1|2181.1|2184.9|2178.9|15
1695982800000|2023-09-29 10:20:00|2185.1|2179.1|2183.6|2177.6|2185.1|2179.1|2183.6|2177.6|5
1695983100000|2023-09-29 10:25:00|2184.6|2178.6|2183.6|2177.6|2184.6|2178.6|2183.6|2177.6|5
1695983400000|2023-09-29 10:30:00|2183.9|2177.9|2184.1|2178.1|2184.9|2178.9|2183.6|2177.6|9
1695983700000|2023-09-29 10:35:00|2184.4|2178.4|2185.4|2179.4|2186.1|2180.1|2184.4|2178.4|14
1695984000000|2023-09-29 10:40:00|2185.6|2179.6|2185.6|2179.6|2185.9|2179.9|2184.6|2178.6|15
1695984300000|2023-09-29 10:45:00|2185.4|2179.4|2186.1|2180.1|2187.4|2181.4|2185.4|2179.4|10
1695984600000|2023-09-29 10:50:00|2185.9|2179.9|2185.4|2179.4|2185.9|2179.9|2185.4|2179.4|7
1695984900000|2023-09-29 10:55:00|2185.6|2179.6|2186.1|2180.1|2186.1|2180.1|2185.6|2179.6|2
1695985200000|2023-09-29 11:00:00|2185.9|2179.9|2183.9|2177.9|2185.9|2179.9|2183.9|2177.9|15
1695985500000|2023-09-29 11:05:00|2183.6|2177.6|2181.1|2175.1|2183.6|2177.6|2180.9|2174.9|28
1695985800000|2023-09-29 11:10:00|2180.9|2174.9|2180.9|2174.9|2181.1|2175.1|2178.1|2172.1|36
1695986100000|2023-09-29 11:15:00|2181.1|2175.1|2181.9|2175.9|2181.9|2175.9|2181.1|2175.1|11
1695986400000|2023-09-29 11:20:00|2182.1|2176.1|2183.4|2177.4|2183.9|2177.9|2181.9|2175.9|28
1695986700000|2023-09-29 11:25:00|2183.1|2177.1|2181.9|2175.9|2183.1|2177.1|2179.9|2173.9|17
1695987000000|2023-09-29 11:30:00|2181.6|2175.6|2180.6|2174.6|2183.4|2177.4|2180.4|2174.4|27
1695987300000|2023-09-29 11:35:00|2180.4|2174.4|2180.9|2174.9|2182.4|2176.4|2180.4|2174.4|19
1695987600000|2023-09-29 11:40:00|2180.6|2174.6|2178.4|2172.4|2181.4|2175.4|2178.4|2172.4|18
1695987900000|2023-09-29 11:45:00|2177.6|2171.6|2183.1|2177.1|2183.1|2177.1|2176.1|2170.1|49
1695988200000|2023-09-29 11:50:00|2182.8|2176.8|2187.4|2181.4|2187.9|2181.9|2182.8|2176.8|53
1695988500000|2023-09-29 11:55:00|2187.6|2181.6|2185.1|2179.1|2188.9|2182.9|2185.1|2179.1|27
1695988800000|2023-09-29 12:00:00|2185.4|2179.4|2184.9|2178.9|2188.6|2182.6|2184.9|2178.9|43
1695989100000|2023-09-29 12:05:00|2185.1|2179.1|2184.4|2178.4|2185.6|2179.6|2184.4|2178.4|23
1695989400000|2023-09-29 12:10:00|2185.1|2179.1|2186.1|2180.1|2186.6|2180.6|2185.1|2179.1|14
1695989700000|2023-09-29 12:15:00|2185.9|2179.9|2185.9|2179.9|2186.1|2180.1|2184.4|2178.4|16
1695990000000|2023-09-29 12:20:00|2185.6|2179.6|2190.4|2184.4|2190.6|2184.6|2185.6|2179.6|34
1695990300000|2023-09-29 12:25:00|2190.1|2184.1|2192.1|2186.1|2192.4|2186.4|2189.9|2183.9|27
1695990600000|2023-09-29 12:30:00|2191.9|2185.9|2190.6|2184.6|2192.9|2186.9|2190.1|2184.1|68
1695990900000|2023-09-29 12:35:00|2190.4|2184.4|2194.1|2188.1|2194.1|2188.1|2190.4|2184.4|22
1695991200000|2023-09-29 12:40:00|2194.6|2188.6|2195.4|2189.4|2195.4|2189.4|2192.9|2186.9|18
1695991500000|2023-09-29 12:45:00|2195.1|2189.1|2194.6|2188.6|2195.1|2189.1|2191.9|2185.9|22
1695991800000|2023-09-29 12:50:00|2194.4|2188.4|2193.6|2187.6|2194.4|2188.4|2193.1|2187.1|27
1695992100000|2023-09-29 12:55:00|2193.4|2187.4|2193.4|2187.4|2193.6|2187.6|2191.1|2185.1|35
1695992400000|2023-09-29 13:00:00|2193.6|2187.6|2194.1|2188.1|2194.9|2188.9|2192.4|2186.4|20
1695992700000|2023-09-29 13:05:00|2194.4|2188.4|2194.9|2188.9|2196.6|2190.6|2194.4|2188.4|28
1695993000000|2023-09-29 13:10:00|2194.6|2188.6|2195.6|2189.6|2196.6|2190.6|2194.6|2188.6|11
1695993300000|2023-09-29 13:15:00|2195.4|2189.4|2195.4|2189.4|2196.6|2190.6|2195.1|2189.1|16
1695993600000|2023-09-29 13:20:00|2195.6|2189.6|2191.6|2185.6|2195.9|2189.9|2191.4|2185.4|30
1695993900000|2023-09-29 13:25:00|2191.9|2185.9|2196.4|2190.4|2196.6|2190.6|2191.9|2185.9|25
1695994200000|2023-09-29 13:30:00|2195.9|2189.9|2196.9|2190.9|2197.1|2191.1|2195.6|2189.6|19
1695994500000|2023-09-29 13:35:00|2197.6|2191.6|2197.6|2191.6|2198.1|2192.1|2196.4|2190.4|17
1695994800000|2023-09-29 13:40:00|2197.9|2191.9|2199.4|2193.4|2199.6|2193.6|2197.6|2191.6|26
1695995100000|2023-09-29 13:45:00|2199.6|2193.6|2205.1|2199.1|2205.6|2199.6|2198.4|2192.4|32
1695995400000|2023-09-29 13:50:00|2205.4|2199.4|2204.9|2198.9|2205.5|2199.5|2201.9|2195.9|39
1695995700000|2023-09-29 13:55:00|2204.6|2198.6|2205.4|2199.4|2205.6|2199.6|2204.6|2198.6|16
1695996000000|2023-09-29 14:00:00|2205.1|2199.1|2204.4|2198.4|2205.9|2199.9|2204.4|2198.4|18
1695996300000|2023-09-29 14:05:00|2204.1|2198.1|2203.1|2197.1|2204.6|2198.6|2202.4|2196.4|24
1695996600000|2023-09-29 14:10:00|2203.6|2197.6|2201.4|2195.4|2203.6|2197.6|2200.1|2194.1|19
1695996900000|2023-09-29 14:15:00|2201.1|2195.1|2196.1|2190.1|2201.1|2195.1|2196.1|2190.1|32
1695997200000|2023-09-29 14:20:00|2195.9|2189.9|2193.6|2187.6|2197.1|2191.1|2193.4|2187.4|32
1695997500000|2023-09-29 14:25:00|2193.4|2187.4|2191.9|2185.9|2193.6|2187.6|2191.9|2185.9|18
1695997800000|2023-09-29 14:30:00|2192.1|2186.1|2195.9|2189.9|2195.9|2189.9|2190.1|2184.1|66
1695998100000|2023-09-29 14:35:00|2196.1|2190.1|2191.9|2185.9|2197.4|2191.4|2190.4|2184.4|56
1695998400000|2023-09-29 14:40:00|2192.1|2186.1|2189.9|2183.9|2193.6|2187.6|2188.6|2182.6|48
1695998700000|2023-09-29 14:45:00|2189.6|2183.6|2186.4|2180.4|2189.9|2183.9|2185.6|2179.6|53
1695999000000|2023-09-29 14:50:00|2186.1|2180.1|2186.4|2180.4|2186.4|2180.4|2184.6|2178.6|35
1695999300000|2023-09-29 14:55:00|2186.1|2180.1|2184.1|2178.1|2188.4|2182.4|2181.9|2175.9|66
1695999600000|2023-09-29 15:00:00|2183.9|2177.9|2180.4|2174.4|2184.1|2178.1|2180.1|2174.1|46
1695999900000|2023-09-29 15:05:00|2180.6|2174.6|2178.1|2172.1|2184.6|2178.6|2177.1|2171.1|64
1696000200000|2023-09-29 15:10:00|2178.3|2172.3|2178.6|2172.6|2179.4|2173.4|2174.1|2168.1|77
1696000500000|2023-09-29 15:15:00|2178.4|2172.4|2177.5|2171.5|2178.4|2172.4|2169.8|2163.8|181
1696000800000|2023-09-29 15:20:00|2177.4|2171.4|2180.6|2174.6|2181.4|2175.4|2177.4|2171.4|37
1696001100000|2023-09-29 15:25:00|2180.9|2174.9|2180.9|2174.9|2181.6|2175.6|2179.6|2173.6|30
1696001400000|2023-09-29 15:30:00|2180.6|2174.6|2180.1|2174.1|2181.9|2175.9|2180.1|2174.1|18
1696001700000|2023-09-29 15:35:00|2179.6|2173.6|2180.1|2174.1|2180.3|2174.3|2179.1|2173.1|25
1696002000000|2023-09-29 15:40:00|2179.9|2173.9|2178.6|2172.6|2179.9|2173.9|2178.6|2172.6|11
1696002300000|2023-09-29 15:45:00|2178.4|2172.4|2179.6|2173.6|2179.6|2173.6|2177.6|2171.6|6
1696002600000|2023-09-29 15:50:00|2179.9|2173.9|2178.9|2172.9|2179.9|2173.9|2178.6|2172.6|8
1696002900000|2023-09-29 15:55:00|2179.1|2173.1|2179.1|2173.1|2179.4|2173.4|2179.1|2173.1|3
1696003200000|2023-09-29 16:00:00|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1696003500000|2023-09-29 16:05:00|2180.4|2174.4|2179.4|2173.4|2180.4|2174.4|2179.4|2173.4|7
1696003800000|2023-09-29 16:10:00|2179.1|2173.1|2177.9|2171.9|2179.1|2173.1|2177.9|2171.9|2
1696004100000|2023-09-29 16:15:00|2178.1|2172.1|2178.4|2172.4|2178.4|2172.4|2178.1|2172.1|2
1696004400000|2023-09-29 16:20:00|2178.1|2172.1|2176.9|2170.9|2178.1|2172.1|2176.9|2170.9|5
1696004700000|2023-09-29 16:25:00|2177.4|2171.4|2178.9|2172.9|2180.1|2174.1|2176.9|2170.9|15
1696005000000|2023-09-29 16:30:00|2177.4|2171.4|2177.1|2171.1|2177.4|2171.4|2177.1|2171.1|2
1696005300000|2023-09-29 16:35:00|2177.4|2171.4|2180.1|2174.1|2180.4|2174.4|2177.4|2171.4|7
1696006200000|2023-09-29 16:50:00|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1696006500000|2023-09-29 16:55:00|2180.6|2174.6|2181.6|2175.6|2182.1|2176.1|2180.6|2174.6|11
1696006800000|2023-09-29 17:00:00|2181.5|2175.5|2181.5|2175.5|2181.8|2175.8|2181.3|2175.3|7
1696007100000|2023-09-29 17:05:00|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1696007700000|2023-09-29 17:15:00|2181.5|2175.5|2180.5|2174.5|2181.5|2175.5|2180.3|2174.3|7
1696008000000|2023-09-29 17:20:00|2180.4|2174.4|2182.8|2176.8|2182.8|2176.8|2180.4|2174.4|9
1696008600000|2023-09-29 17:30:00|2183|2177|2182.8|2176.8|2183|2177|2182.8|2176.8|2
1696008900000|2023-09-29 17:35:00|2183|2177|2183.8|2177.8|2183.8|2177.8|2182.6|2176.6|6
1696009500000|2023-09-29 17:45:00|2183.9|2177.9|2183.8|2177.8|2183.9|2177.9|2183.8|2177.8|2
1696009800000|2023-09-29 17:50:00|2183.5|2177.5|2183.5|2177.5|2183.6|2177.6|2183.4|2177.4|5
1696010100000|2023-09-29 17:55:00|2189.8|2171|2189.8|2171|2189.8|2171|2189.8|2171|1
1696204800000|2023-10-02 00:00:00|2180|2174|2180.4|2174.4|2180.4|2174.4|2180|2174|2
1696205100000|2023-10-02 00:05:00|2180.3|2174.3|2180.4|2174.4|2180.4|2174.4|2180|2174|4
1696205400000|2023-10-02 00:10:00|2180|2174|2177.9|2171.9|2180|2174|2177.6|2171.6|4
1696205700000|2023-10-02 00:15:00|2178|2172|2177.8|2171.8|2178|2172|2177.8|2171.8|2
1696206000000|2023-10-02 00:20:00|2178|2172|2178|2172|2178|2172|2178|2172|1
1696206300000|2023-10-02 00:25:00|2177.8|2171.8|2178.5|2172.5|2178.5|2172.5|2177.8|2171.8|4
1696206900000|2023-10-02 00:35:00|2177.8|2171.8|2178.4|2172.4|2178.4|2172.4|2177.8|2171.8|3
1696207200000|2023-10-02 00:40:00|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1696207500000|2023-10-02 00:45:00|2178.8|2172.8|2177.8|2171.8|2179.4|2173.4|2177.8|2171.8|5
1696208100000|2023-10-02 00:55:00|2178|2172|2178.3|2172.3|2178.3|2172.3|2178|2172|4
1696208400000|2023-10-02 01:00:00|2177.8|2171.8|2180.5|2174.5|2180.5|2174.5|2177.8|2171.8|11
1696208700000|2023-10-02 01:05:00|2181.1|2175.1|2181|2175|2181.1|2175.1|2180.8|2174.8|6
1696209900000|2023-10-02 01:25:00|2181.3|2175.3|2180.8|2174.8|2181.3|2175.3|2180.8|2174.8|2
1696210200000|2023-10-02 01:30:00|2181|2175|2181|2175|2181|2175|2181|2175|1
1696210800000|2023-10-02 01:40:00|2181.3|2175.3|2182|2176|2182.8|2176.8|2181.3|2175.3|6
1696212000000|2023-10-02 02:00:00|2181.8|2175.8|2181.5|2175.5|2181.8|2175.8|2180.6|2174.6|9
1696212600000|2023-10-02 02:10:00|2181|2175|2179.1|2173.1|2181|2175|2178.9|2172.9|5
1696212900000|2023-10-02 02:15:00|2179.3|2173.3|2179.8|2173.8|2179.8|2173.8|2179.3|2173.3|2
1696215000000|2023-10-02 02:50:00|2179.5|2173.5|2180|2174|2180|2174|2179.5|2173.5|4
1696215300000|2023-10-02 02:55:00|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1696215600000|2023-10-02 03:00:00|2180|2174|2180|2174|2180|2174|2180|2174|1
1696215900000|2023-10-02 03:05:00|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1696217400000|2023-10-02 03:30:00|2180|2174|2180.8|2174.8|2180.8|2174.8|2180|2174|2
1696219800000|2023-10-02 04:10:00|2181|2175|2181|2175|2181|2175|2181|2175|1
1696221000000|2023-10-02 04:30:00|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1696223700000|2023-10-02 05:15:00|2180.5|2174.5|2178.6|2172.6|2180.5|2174.5|2178.6|2172.6|2
1696224000000|2023-10-02 05:20:00|2178.8|2172.8|2178|2172|2178.8|2172.8|2178|2172|4
1696224600000|2023-10-02 05:30:00|2178.3|2172.3|2176.5|2170.5|2178.3|2172.3|2176.5|2170.5|8
1696224900000|2023-10-02 05:35:00|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|1
1696225200000|2023-10-02 05:40:00|2176.5|2170.5|2176.5|2170.5|2176.8|2170.8|2176.5|2170.5|3
1696225500000|2023-10-02 05:45:00|2176.3|2170.3|2175.8|2169.8|2176.3|2170.3|2175.5|2169.5|5
1696225800000|2023-10-02 05:50:00|2176|2170|2176.5|2170.5|2176.5|2170.5|2176|2170|3
1696226400000|2023-10-02 06:00:00|2176.8|2170.8|2183.1|2177.1|2183.1|2177.1|2176.8|2170.8|36
1696226700000|2023-10-02 06:05:00|2183.3|2177.3|2181.5|2175.5|2183.3|2177.3|2181.3|2175.3|7
1696227000000|2023-10-02 06:10:00|2181.3|2175.3|2180.8|2174.8|2182.3|2176.3|2180|2174|13
1696227300000|2023-10-02 06:15:00|2181|2175|2180.8|2174.8|2181.3|2175.3|2180.8|2174.8|4
1696227600000|2023-10-02 06:20:00|2181.3|2175.3|2181.5|2175.5|2181.8|2175.8|2181.3|2175.3|6
1696228200000|2023-10-02 06:30:00|2182|2176|2185.3|2179.3|2186.8|2180.8|2182|2176|17
1696228500000|2023-10-02 06:35:00|2185|2179|2186|2180|2186|2180|2184.3|2178.3|11
1696228800000|2023-10-02 06:40:00|2186.3|2180.3|2183.8|2177.8|2186.3|2180.3|2183.8|2177.8|9
1696229100000|2023-10-02 06:45:00|2183.5|2177.5|2181.3|2175.3|2183.5|2177.5|2181.3|2175.3|7
1696229400000|2023-10-02 06:50:00|2181.8|2175.8|2183.5|2177.5|2183.5|2177.5|2181.8|2175.8|8
1696229700000|2023-10-02 06:55:00|2183.4|2177.4|2185.4|2179.4|2185.6|2179.6|2183.4|2177.4|11
1696230000000|2023-10-02 07:00:00|2185.1|2179.1|2180|2174|2185.4|2179.4|2177.4|2171.4|70
1696230300000|2023-10-02 07:05:00|2180.1|2174.1|2176|2170|2181|2175|2174.3|2168.3|50
1696230600000|2023-10-02 07:10:00|2176.3|2170.3|2176.9|2170.9|2177.1|2171.1|2174.5|2168.5|45
1696230900000|2023-10-02 07:15:00|2176.4|2170.4|2179.1|2173.1|2179.1|2173.1|2175.9|2169.9|23
1696231200000|2023-10-02 07:20:00|2179.4|2173.4|2180.4|2174.4|2181.6|2175.6|2179.1|2173.1|25
1696231500000|2023-10-02 07:25:00|2180.5|2174.5|2184.1|2178.1|2184.4|2178.4|2180.5|2174.5|35
1696231800000|2023-10-02 07:30:00|2184.4|2178.4|2184.6|2178.6|2187.4|2181.4|2184.4|2178.4|25
1696232100000|2023-10-02 07:35:00|2184.8|2178.8|2184.6|2178.6|2185.8|2179.8|2184.4|2178.4|19
1696232400000|2023-10-02 07:40:00|2184.4|2178.4|2184.4|2178.4|2184.6|2178.6|2183.6|2177.6|14
1696232700000|2023-10-02 07:45:00|2184.6|2178.6|2184.9|2178.9|2185.6|2179.6|2183.4|2177.4|17
1696233000000|2023-10-02 07:50:00|2184.6|2178.6|2184.4|2178.4|2185.4|2179.4|2184.1|2178.1|9
1696233300000|2023-10-02 07:55:00|2184.6|2178.6|2185.6|2179.6|2185.6|2179.6|2184.4|2178.4|14
1696233600000|2023-10-02 08:00:00|2185.4|2179.4|2187.1|2181.1|2187.4|2181.4|2185.4|2179.4|21
1696233900000|2023-10-02 08:05:00|2186.9|2180.9|2185.4|2179.4|2187.1|2181.1|2184.4|2178.4|27
1696234200000|2023-10-02 08:10:00|2185.1|2179.1|2184.1|2178.1|2185.4|2179.4|2183.1|2177.1|26
1696234500000|2023-10-02 08:15:00|2183.9|2177.9|2180.6|2174.6|2184.6|2178.6|2180.4|2174.4|21
1696234800000|2023-10-02 08:20:00|2180.4|2174.4|2177.9|2171.9|2180.4|2174.4|2176.9|2170.9|35
1696235100000|2023-10-02 08:25:00|2178.1|2172.1|2175.9|2169.9|2178.9|2172.9|2175.9|2169.9|29
1696235400000|2023-10-02 08:30:00|2176.1|2170.1|2175.1|2169.1|2176.1|2170.1|2174.4|2168.4|34
1696235700000|2023-10-02 08:35:00|2175.4|2169.4|2176.1|2170.1|2176.9|2170.9|2175.1|2169.1|16
1696236000000|2023-10-02 08:40:00|2176.9|2170.9|2177.1|2171.1|2177.6|2171.6|2176.6|2170.6|16
1696236300000|2023-10-02 08:45:00|2176.9|2170.9|2176.1|2170.1|2176.9|2170.9|2174.9|2168.9|20
1696236600000|2023-10-02 08:50:00|2176|2170|2174.6|2168.6|2177|2171|2174.6|2168.6|25
1696236900000|2023-10-02 08:55:00|2174.4|2168.4|2175.8|2169.8|2177.4|2171.4|2174.4|2168.4|22
1696237200000|2023-10-02 09:00:00|2175.6|2169.6|2176.6|2170.6|2176.6|2170.6|2175.4|2169.4|15
1696237500000|2023-10-02 09:05:00|2176.4|2170.4|2176.4|2170.4|2176.6|2170.6|2176.1|2170.1|9
1696237800000|2023-10-02 09:10:00|2176.6|2170.6|2176.9|2170.9|2177.1|2171.1|2176.1|2170.1|19
1696238100000|2023-10-02 09:15:00|2177.1|2171.1|2179.4|2173.4|2179.4|2173.4|2176.9|2170.9|21
1696238400000|2023-10-02 09:20:00|2179.9|2173.9|2178.6|2172.6|2180.4|2174.4|2177.9|2171.9|27
1696238700000|2023-10-02 09:25:00|2178.4|2172.4|2177.9|2171.9|2178.4|2172.4|2177.6|2171.6|17
1696239000000|2023-10-02 09:30:00|2178.1|2172.1|2177.9|2171.9|2179.4|2173.4|2177.6|2171.6|17
1696239300000|2023-10-02 09:35:00|2177.6|2171.6|2175.9|2169.9|2177.6|2171.6|2175.6|2169.6|16
1696239600000|2023-10-02 09:40:00|2175.6|2169.6|2174.4|2168.4|2175.6|2169.6|2174.4|2168.4|6
1696239900000|2023-10-02 09:45:00|2174.1|2168.1|2174.6|2168.6|2174.9|2168.9|2174.1|2168.1|5
1696240200000|2023-10-02 09:50:00|2175.1|2169.1|2174.6|2168.6|2175.4|2169.4|2174.4|2168.4|10
1696240500000|2023-10-02 09:55:00|2174.9|2168.9|2175.6|2169.6|2175.6|2169.6|2174.9|2168.9|12
1696240800000|2023-10-02 10:00:00|2175.4|2169.4|2175.4|2169.4|2175.6|2169.6|2174.4|2168.4|11
1696241100000|2023-10-02 10:05:00|2175.9|2169.9|2177.9|2171.9|2177.9|2171.9|2175.9|2169.9|14
1696241400000|2023-10-02 10:10:00|2178.1|2172.1|2177.9|2171.9|2178.4|2172.4|2177.4|2171.4|15
1696241700000|2023-10-02 10:15:00|2177.1|2171.1|2177.4|2171.4|2177.6|2171.6|2177.1|2171.1|4
1696242000000|2023-10-02 10:20:00|2177.1|2171.1|2177.1|2171.1|2177.4|2171.4|2177.1|2171.1|3
1696242300000|2023-10-02 10:25:00|2177.4|2171.4|2175.6|2169.6|2177.4|2171.4|2175.6|2169.6|18
1696242600000|2023-10-02 10:30:00|2175.4|2169.4|2175.6|2169.6|2175.9|2169.9|2174.6|2168.6|12
1696242900000|2023-10-02 10:35:00|2175.4|2169.4|2174.9|2168.9|2176.4|2170.4|2174.9|2168.9|11
1696243200000|2023-10-02 10:40:00|2175.1|2169.1|2175.9|2169.9|2177.4|2171.4|2175.1|2169.1|21
1696243500000|2023-10-02 10:45:00|2175.6|2169.6|2177.4|2171.4|2177.6|2171.6|2175.6|2169.6|8
1696243800000|2023-10-02 10:50:00|2177.1|2171.1|2177.6|2171.6|2178.1|2172.1|2176.6|2170.6|12
1696244100000|2023-10-02 10:55:00|2177.4|2171.4|2177.4|2171.4|2178.6|2172.6|2177.1|2171.1|7
1696244400000|2023-10-02 11:00:00|2177.6|2171.6|2177.1|2171.1|2178.1|2172.1|2176.6|2170.6|25
1696244700000|2023-10-02 11:05:00|2176.4|2170.4|2175.9|2169.9|2176.4|2170.4|2174.9|2168.9|22
1696245000000|2023-10-02 11:10:00|2176.1|2170.1|2176.1|2170.1|2176.6|2170.6|2175.9|2169.9|6
1696245300000|2023-10-02 11:15:00|2175.9|2169.9|2176.6|2170.6|2176.6|2170.6|2175.9|2169.9|8
1696245600000|2023-10-02 11:20:00|2176.4|2170.4|2177.1|2171.1|2177.4|2171.4|2176.1|2170.1|7
1696245900000|2023-10-02 11:25:00|2176.9|2170.9|2176.9|2170.9|2177.1|2171.1|2176.6|2170.6|9
1696246200000|2023-10-02 11:30:00|2176.6|2170.6|2175.9|2169.9|2177.4|2171.4|2175.9|2169.9|11
1696246500000|2023-10-02 11:35:00|2175.6|2169.6|2175.4|2169.4|2175.6|2169.6|2174.4|2168.4|20
1696246800000|2023-10-02 11:40:00|2175.6|2169.6|2176.9|2170.9|2178.9|2172.9|2175.6|2169.6|29
1696247100000|2023-10-02 11:45:00|2177.1|2171.1|2177.6|2171.6|2179.6|2173.6|2177.1|2171.1|29
1696247400000|2023-10-02 11:50:00|2177.4|2171.4|2178.4|2172.4|2178.4|2172.4|2177.4|2171.4|8
1696247700000|2023-10-02 11:55:00|2178.1|2172.1|2178.9|2172.9|2179.4|2173.4|2178.1|2172.1|25
1696248000000|2023-10-02 12:00:00|2178.6|2172.6|2180.4|2174.4|2180.4|2174.4|2177.6|2171.6|28
1696248300000|2023-10-02 12:05:00|2180.1|2174.1|2181.9|2175.9|2181.9|2175.9|2179.9|2173.9|10
1696248600000|2023-10-02 12:10:00|2182.1|2176.1|2181.6|2175.6|2182.4|2176.4|2179.9|2173.9|25
1696248900000|2023-10-02 12:15:00|2181.9|2175.9|2179.6|2173.6|2182.6|2176.6|2179.4|2173.4|23
1696249200000|2023-10-02 12:20:00|2179.9|2173.9|2180.6|2174.6|2180.9|2174.9|2179.4|2173.4|16
1696249500000|2023-10-02 12:25:00|2180.4|2174.4|2180.4|2174.4|2181.4|2175.4|2179.6|2173.6|18
1696249800000|2023-10-02 12:30:00|2180.6|2174.6|2181.1|2175.1|2181.1|2175.1|2179.1|2173.1|19
1696250100000|2023-10-02 12:35:00|2180.9|2174.9|2179.4|2173.4|2181.6|2175.6|2179.4|2173.4|21
1696250400000|2023-10-02 12:40:00|2179.6|2173.6|2177.4|2171.4|2179.6|2173.6|2177.4|2171.4|29
1696250700000|2023-10-02 12:45:00|2178.1|2172.1|2176.6|2170.6|2178.1|2172.1|2176.6|2170.6|20
1696251000000|2023-10-02 12:50:00|2176.4|2170.4|2175.4|2169.4|2176.4|2170.4|2174.9|2168.9|14
1696251300000|2023-10-02 12:55:00|2175.1|2169.1|2174.6|2168.6|2175.1|2169.1|2174.4|2168.4|7
1696251600000|2023-10-02 13:00:00|2174.9|2168.9|2176.6|2170.6|2177.1|2171.1|2174.9|2168.9|24
1696251900000|2023-10-02 13:05:00|2176.4|2170.4|2175.9|2169.9|2177.1|2171.1|2175.6|2169.6|12
1696252200000|2023-10-02 13:10:00|2176.1|2170.1|2176.9|2170.9|2177.4|2171.4|2175.9|2169.9|22
1696252500000|2023-10-02 13:15:00|2177.1|2171.1|2176.6|2170.6|2177.1|2171.1|2175.6|2169.6|15
1696252800000|2023-10-02 13:20:00|2176.9|2170.9|2176.6|2170.6|2177.4|2171.4|2175.9|2169.9|19
1696253100000|2023-10-02 13:25:00|2176.4|2170.4|2175.4|2169.4|2176.9|2170.9|2175.4|2169.4|12
1696253400000|2023-10-02 13:30:00|2175.1|2169.1|2175.4|2169.4|2176.6|2170.6|2175.1|2169.1|22
1696253700000|2023-10-02 13:35:00|2175.6|2169.6|2176.1|2170.1|2176.1|2170.1|2174.9|2168.9|27
1696254000000|2023-10-02 13:40:00|2175.9|2169.9|2176.1|2170.1|2176.4|2170.4|2175.1|2169.1|24
1696254300000|2023-10-02 13:45:00|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2174.1|2168.1|29
1696254600000|2023-10-02 13:50:00|2174.9|2168.9|2174.6|2168.6|2175.6|2169.6|2174.1|2168.1|17
1696254900000|2023-10-02 13:55:00|2174.9|2168.9|2174.4|2168.4|2175.1|2169.1|2174.1|2168.1|10
1696255200000|2023-10-02 14:00:00|2173.1|2167.1|2173.4|2167.4|2174.6|2168.6|2173.1|2167.1|50
1696255500000|2023-10-02 14:05:00|2173.6|2167.6|2164.4|2158.4|2173.6|2167.6|2164|2158|37
1696255800000|2023-10-02 14:10:00|2164.5|2158.5|2157.6|2151.6|2164.5|2158.5|2157.6|2151.6|43
1696256100000|2023-10-02 14:15:00|2158|2152|2161.4|2155.4|2161.4|2155.4|2158|2152|25
1696256400000|2023-10-02 14:20:00|2161.6|2155.6|2163.6|2157.6|2163.9|2157.9|2161.4|2155.4|35
1696256700000|2023-10-02 14:25:00|2163.9|2157.9|2161.9|2155.9|2163.9|2157.9|2161.9|2155.9|25
1696257000000|2023-10-02 14:30:00|2162.1|2156.1|2163.9|2157.9|2164.4|2158.4|2161.4|2155.4|39
1696257300000|2023-10-02 14:35:00|2164.1|2158.1|2164.9|2158.9|2164.9|2158.9|2163.1|2157.1|24
1696257600000|2023-10-02 14:40:00|2165.1|2159.1|2165.9|2159.9|2166.6|2160.6|2165.1|2159.1|17
1696257900000|2023-10-02 14:45:00|2165.6|2159.6|2156.9|2150.9|2165.6|2159.6|2156.9|2150.9|39
1696258200000|2023-10-02 14:50:00|2156.6|2150.6|2154.1|2148.1|2157.1|2151.1|2154.1|2148.1|31
1696258500000|2023-10-02 14:55:00|2154.4|2148.4|2156.9|2150.9|2157|2151|2153.1|2147.1|54
1696258800000|2023-10-02 15:00:00|2157.1|2151.1|2156.4|2150.4|2158.4|2152.4|2154.9|2148.9|40
1696259100000|2023-10-02 15:05:00|2156.9|2150.9|2145.3|2139.3|2157.1|2151.1|2143.9|2137.9|71
1696259400000|2023-10-02 15:10:00|2145.9|2139.9|2148.4|2142.4|2148.9|2142.9|2144.9|2138.9|38
1696259700000|2023-10-02 15:15:00|2148.6|2142.6|2147.1|2141.1|2150.9|2144.9|2146.4|2140.4|89
1696260000000|2023-10-02 15:20:00|2147.6|2141.6|2147.9|2141.9|2150.1|2144.1|2147.6|2141.6|29
1696260300000|2023-10-02 15:25:00|2148.4|2142.4|2149.6|2143.6|2150.1|2144.1|2147.4|2141.4|27
1696260600000|2023-10-02 15:30:00|2149.4|2143.4|2149.6|2143.6|2151.4|2145.4|2148.4|2142.4|28
1696260900000|2023-10-02 15:35:00|2149.4|2143.4|2149.9|2143.9|2149.9|2143.9|2148.4|2142.4|28
1696261200000|2023-10-02 15:40:00|2150.1|2144.1|2150.1|2144.1|2151.6|2145.6|2149.6|2143.6|30
1696261500000|2023-10-02 15:45:00|2150.4|2144.4|2148.6|2142.6|2150.6|2144.6|2147.4|2141.4|23
1696261800000|2023-10-02 15:50:00|2148.9|2142.9|2149.6|2143.6|2149.9|2143.9|2148.9|2142.9|30
1696262100000|2023-10-02 15:55:00|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|2147.9|2141.9|15
1696262400000|2023-10-02 16:00:00|2149.1|2143.1|2149.6|2143.6|2149.9|2143.9|2149.1|2143.1|4
1696262700000|2023-10-02 16:05:00|2149.4|2143.4|2149.1|2143.1|2149.9|2143.9|2148.4|2142.4|10
1696263000000|2023-10-02 16:10:00|2148.9|2142.9|2148.4|2142.4|2149.6|2143.6|2148.4|2142.4|14
1696263300000|2023-10-02 16:15:00|2149.1|2143.1|2148.9|2142.9|2149.1|2143.1|2148.9|2142.9|2
1696263600000|2023-10-02 16:20:00|2149.6|2143.6|2150.4|2144.4|2150.9|2144.9|2149.6|2143.6|6
1696264200000|2023-10-02 16:30:00|2150.1|2144.1|2148.9|2142.9|2150.1|2144.1|2148.9|2142.9|6
1696264800000|2023-10-02 16:40:00|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|1
1696265100000|2023-10-02 16:45:00|2148.1|2142.1|2147.9|2141.9|2148.1|2142.1|2147.9|2141.9|2
1696265400000|2023-10-02 16:50:00|2148.1|2142.1|2148.4|2142.4|2148.4|2142.4|2148.1|2142.1|2
1696265700000|2023-10-02 16:55:00|2148.3|2142.3|2145.9|2139.9|2148.3|2142.3|2144.8|2138.8|21
1696266000000|2023-10-02 17:00:00|2146.3|2140.3|2146.6|2140.6|2148|2142|2146.3|2140.3|8
1696266300000|2023-10-02 17:05:00|2146.8|2140.8|2147.6|2141.6|2147.6|2141.6|2146.6|2140.6|3
1696266600000|2023-10-02 17:10:00|2148.1|2142.1|2146.9|2140.9|2148.4|2142.4|2146.9|2140.9|5
1696266900000|2023-10-02 17:15:00|2147|2141|2147.3|2141.3|2147.5|2141.5|2147|2141|4
1696267200000|2023-10-02 17:20:00|2148.3|2142.3|2147.5|2141.5|2148.6|2142.6|2147.5|2141.5|7
1696267500000|2023-10-02 17:25:00|2147.4|2141.4|2148|2142|2148|2142|2147.4|2141.4|3
1696267800000|2023-10-02 17:30:00|2147.9|2141.9|2148|2142|2148|2142|2147.9|2141.9|2
1696268100000|2023-10-02 17:35:00|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|1
1696268400000|2023-10-02 17:40:00|2147.6|2141.6|2147.4|2141.4|2147.6|2141.6|2147.4|2141.4|2
1696268700000|2023-10-02 17:45:00|2147.8|2141.8|2148.8|2142.8|2148.8|2142.8|2146.8|2140.8|10
1696269000000|2023-10-02 17:50:00|2149|2143|2148.3|2142.3|2149|2143|2147.6|2141.6|7
1696269300000|2023-10-02 17:55:00|2154.5|2135.8|2153.5|2134.8|2155|2136.3|2153.5|2134.8|5
1696291200000|2023-10-03 00:00:00|2146.9|2140.9|2146.8|2140.8|2146.9|2140.9|2146.8|2140.8|2
1696291500000|2023-10-03 00:05:00|2146.6|2140.6|2146.5|2140.5|2146.6|2140.6|2146.5|2140.5|2
1696291800000|2023-10-03 00:10:00|2146.9|2140.9|2147.5|2141.5|2147.6|2141.6|2146.9|2140.9|6
1696293300000|2023-10-03 00:35:00|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|1
1696293600000|2023-10-03 00:40:00|2147.5|2141.5|2146.8|2140.8|2147.5|2141.5|2146.5|2140.5|3
1696293900000|2023-10-03 00:45:00|2147|2141|2147.3|2141.3|2147.3|2141.3|2147|2141|2
1696295100000|2023-10-03 01:05:00|2146.5|2140.5|2146.6|2140.6|2146.6|2140.6|2146.5|2140.5|2
1696295400000|2023-10-03 01:10:00|2146.5|2140.5|2144.6|2138.6|2146.5|2140.5|2144.5|2138.5|8
1696295700000|2023-10-03 01:15:00|2144.8|2138.8|2145|2139|2145.1|2139.1|2144.8|2138.8|4
1696296300000|2023-10-03 01:25:00|2144.8|2138.8|2144.5|2138.5|2144.8|2138.8|2144.5|2138.5|2
1696296600000|2023-10-03 01:30:00|2144.8|2138.8|2144.5|2138.5|2144.8|2138.8|2144.5|2138.5|2
1696296900000|2023-10-03 01:35:00|2144.8|2138.8|2145.5|2139.5|2145.6|2139.6|2144.8|2138.8|6
1696297200000|2023-10-03 01:40:00|2144.3|2138.3|2143.5|2137.5|2144.4|2138.4|2143.5|2137.5|5
1696297500000|2023-10-03 01:45:00|2143.8|2137.8|2142.5|2136.5|2143.8|2137.8|2142.5|2136.5|6
1696298400000|2023-10-03 02:00:00|2142.3|2136.3|2141.3|2135.3|2142.3|2136.3|2141.3|2135.3|5
1696298700000|2023-10-03 02:05:00|2140.4|2134.4|2140.8|2134.8|2141|2135|2140.3|2134.3|12
1696299000000|2023-10-03 02:10:00|2140.5|2134.5|2141|2135|2141|2135|2140.5|2134.5|8
1696299300000|2023-10-03 02:15:00|2140.8|2134.8|2141|2135|2141|2135|2140.8|2134.8|4
1696299600000|2023-10-03 02:20:00|2140.8|2134.8|2140.8|2134.8|2141|2135|2140.8|2134.8|3
1696300800000|2023-10-03 02:40:00|2140.5|2134.5|2142|2136|2142|2136|2140.5|2134.5|7
1696301100000|2023-10-03 02:45:00|2141.8|2135.8|2142|2136|2142|2136|2141.8|2135.8|2
1696301400000|2023-10-03 02:50:00|2141.8|2135.8|2141.8|2135.8|2142.5|2136.5|2141.8|2135.8|6
1696301700000|2023-10-03 02:55:00|2141.5|2135.5|2141|2135|2141.5|2135.5|2141|2135|4
1696302000000|2023-10-03 03:00:00|2140.8|2134.8|2141.6|2135.6|2141.6|2135.6|2140.8|2134.8|5
1696302300000|2023-10-03 03:05:00|2141.8|2135.8|2142|2136|2142|2136|2141.8|2135.8|2
1696302600000|2023-10-03 03:10:00|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|2141.5|2135.5|3
1696302900000|2023-10-03 03:15:00|2141.5|2135.5|2141.3|2135.3|2141.5|2135.5|2141.3|2135.3|2
1696303200000|2023-10-03 03:20:00|2141.5|2135.5|2141.8|2135.8|2141.8|2135.8|2141.5|2135.5|2
1696303500000|2023-10-03 03:25:00|2141.5|2135.5|2141.8|2135.8|2142|2136|2141.5|2135.5|4
1696303800000|2023-10-03 03:30:00|2141.5|2135.5|2141.8|2135.8|2142|2136|2141|2135|6
1696304100000|2023-10-03 03:35:00|2141.5|2135.5|2141.5|2135.5|2141.8|2135.8|2141.5|2135.5|3
1696304400000|2023-10-03 03:40:00|2141.8|2135.8|2142|2136|2142|2136|2141.8|2135.8|2
1696304700000|2023-10-03 03:45:00|2141.8|2135.8|2141.8|2135.8|2142|2136|2141.8|2135.8|3
1696305000000|2023-10-03 03:50:00|2142|2136|2142|2136|2142|2136|2141.8|2135.8|3
1696305300000|2023-10-03 03:55:00|2141.8|2135.8|2141.8|2135.8|2142|2136|2141.8|2135.8|3
1696305600000|2023-10-03 04:00:00|2141.5|2135.5|2140.5|2134.5|2141.5|2135.5|2140.5|2134.5|4
1696306200000|2023-10-03 04:10:00|2140.3|2134.3|2140.5|2134.5|2140.5|2134.5|2140.3|2134.3|2
1696306500000|2023-10-03 04:15:00|2140|2134|2141.3|2135.3|2141.3|2135.3|2140|2134|7
1696306800000|2023-10-03 04:20:00|2141|2135|2140.8|2134.8|2141|2135|2140.8|2134.8|2
1696307100000|2023-10-03 04:25:00|2140.5|2134.5|2140.8|2134.8|2140.8|2134.8|2140.5|2134.5|2
1696307400000|2023-10-03 04:30:00|2141|2135|2141.5|2135.5|2142|2136|2141|2135|7
1696308300000|2023-10-03 04:45:00|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|1
1696309500000|2023-10-03 05:05:00|2141|2135|2140.5|2134.5|2141|2135|2140.5|2134.5|3
1696310100000|2023-10-03 05:15:00|2140.3|2134.3|2139.3|2133.3|2140.3|2134.3|2139.3|2133.3|5
1696310400000|2023-10-03 05:20:00|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|1
1696310700000|2023-10-03 05:25:00|2139.8|2133.8|2139.5|2133.5|2139.8|2133.8|2139.5|2133.5|2
1696311000000|2023-10-03 05:30:00|2139.8|2133.8|2140.3|2134.3|2140.3|2134.3|2139.8|2133.8|3
1696311300000|2023-10-03 05:35:00|2140.8|2134.8|2141.3|2135.3|2141.3|2135.3|2140.5|2134.5|4
1696311600000|2023-10-03 05:40:00|2141|2135|2140.8|2134.8|2141.3|2135.3|2140.8|2134.8|4
1696311900000|2023-10-03 05:45:00|2141|2135|2139.8|2133.8|2141|2135|2139.8|2133.8|6
1696312500000|2023-10-03 05:55:00|2139.5|2133.5|2139.8|2133.8|2139.8|2133.8|2139.5|2133.5|2
1696312800000|2023-10-03 06:00:00|2140.3|2134.3|2139.8|2133.8|2140.3|2134.3|2139.8|2133.8|9
1696313100000|2023-10-03 06:05:00|2140|2134|2140|2134|2140.4|2134.4|2139.5|2133.5|11
1696313400000|2023-10-03 06:10:00|2139.8|2133.8|2140|2134|2140|2134|2139.8|2133.8|4
1696313700000|2023-10-03 06:15:00|2140.8|2134.8|2139.5|2133.5|2140.8|2134.8|2139.5|2133.5|9
1696314000000|2023-10-03 06:20:00|2139.3|2133.3|2139.5|2133.5|2139.8|2133.8|2139.3|2133.3|4
1696314300000|2023-10-03 06:25:00|2139.8|2133.8|2139.5|2133.5|2140|2134|2139.5|2133.5|10
1696314600000|2023-10-03 06:30:00|2139.8|2133.8|2136.5|2130.5|2140|2134|2134.9|2128.9|21
1696314900000|2023-10-03 06:35:00|2136.8|2130.8|2137.3|2131.3|2137.3|2131.3|2136.8|2130.8|4
1696315200000|2023-10-03 06:40:00|2137.5|2131.5|2135.5|2129.5|2137.5|2131.5|2135.5|2129.5|18
1696315500000|2023-10-03 06:45:00|2135.8|2129.8|2136|2130|2137|2131|2135.8|2129.8|7
1696315800000|2023-10-03 06:50:00|2136.5|2130.5|2137|2131|2137|2131|2136|2130|9
1696316100000|2023-10-03 06:55:00|2137.3|2131.3|2136|2130|2137.3|2131.3|2134.4|2128.4|40
1696316400000|2023-10-03 07:00:00|2135.8|2129.8|2133.1|2127.1|2136|2130|2133.1|2127.1|50
1696316700000|2023-10-03 07:05:00|2132.6|2126.6|2132.9|2126.9|2133.1|2127.1|2131.4|2125.4|23
1696317000000|2023-10-03 07:10:00|2132.6|2126.6|2132.1|2126.1|2133.1|2127.1|2131.1|2125.1|18
1696317300000|2023-10-03 07:15:00|2131.9|2125.9|2130.4|2124.4|2133.9|2127.9|2128.6|2122.6|45
1696317600000|2023-10-03 07:20:00|2129.9|2123.9|2128.6|2122.6|2130.1|2124.1|2128.4|2122.4|27
1696317900000|2023-10-03 07:25:00|2128.9|2122.9|2125.9|2119.9|2129.1|2123.1|2125.4|2119.4|34
1696318200000|2023-10-03 07:30:00|2125.6|2119.6|2124.4|2118.4|2125.6|2119.6|2124.1|2118.1|20
1696318500000|2023-10-03 07:35:00|2124.1|2118.1|2124.9|2118.9|2125.1|2119.1|2124.1|2118.1|20
1696318800000|2023-10-03 07:40:00|2125.1|2119.1|2125.9|2119.9|2126.6|2120.6|2125.1|2119.1|32
1696319100000|2023-10-03 07:45:00|2125.6|2119.6|2124.1|2118.1|2126.1|2120.1|2124.1|2118.1|26
1696319400000|2023-10-03 07:50:00|2124.4|2118.4|2123.1|2117.1|2124.4|2118.4|2123.1|2117.1|5
1696319700000|2023-10-03 07:55:00|2123.9|2117.9|2123.1|2117.1|2123.9|2117.9|2123.1|2117.1|16
1696320000000|2023-10-03 08:00:00|2122.9|2116.9|2126|2120|2126.9|2120.9|2121.4|2115.4|43
1696320300000|2023-10-03 08:05:00|2126.1|2120.1|2127.4|2121.4|2128.9|2122.9|2125.9|2119.9|24
1696320600000|2023-10-03 08:10:00|2126.9|2120.9|2127.4|2121.4|2127.4|2121.4|2125.9|2119.9|14
1696320900000|2023-10-03 08:15:00|2127.1|2121.1|2128.1|2122.1|2128.6|2122.6|2127.1|2121.1|11
1696321200000|2023-10-03 08:20:00|2127.9|2121.9|2126.1|2120.1|2127.9|2121.9|2126.1|2120.1|14
1696321500000|2023-10-03 08:25:00|2125.9|2119.9|2125.6|2119.6|2126.9|2120.9|2124.4|2118.4|21
1696321800000|2023-10-03 08:30:00|2125.4|2119.4|2124.4|2118.4|2126.6|2120.6|2123.9|2117.9|20
1696322100000|2023-10-03 08:35:00|2124.1|2118.1|2124.1|2118.1|2124.4|2118.4|2124.1|2118.1|5
1696322400000|2023-10-03 08:40:00|2124.4|2118.4|2123.6|2117.6|2124.4|2118.4|2123.6|2117.6|3
1696322700000|2023-10-03 08:45:00|2123.4|2117.4|2122.6|2116.6|2123.4|2117.4|2121.9|2115.9|11
1696323000000|2023-10-03 08:50:00|2122.9|2116.9|2124.6|2118.6|2124.6|2118.6|2122.9|2116.9|8
1696323300000|2023-10-03 08:55:00|2125.1|2119.1|2124.1|2118.1|2125.1|2119.1|2123.1|2117.1|14
1696323600000|2023-10-03 09:00:00|2123.9|2117.9|2124.6|2118.6|2125.6|2119.6|2123.4|2117.4|25
1696323900000|2023-10-03 09:05:00|2124.4|2118.4|2121.6|2115.6|2124.4|2118.4|2121.6|2115.6|18
1696324200000|2023-10-03 09:10:00|2121.4|2115.4|2121.4|2115.4|2121.6|2115.6|2120.9|2114.9|17
1696324500000|2023-10-03 09:15:00|2121.6|2115.6|2121.9|2115.9|2121.9|2115.9|2121.4|2115.4|11
1696324800000|2023-10-03 09:20:00|2121.6|2115.6|2122.6|2116.6|2122.6|2116.6|2121.4|2115.4|13
1696325100000|2023-10-03 09:25:00|2122.9|2116.9|2124.1|2118.1|2124.4|2118.4|2122.9|2116.9|14
1696325400000|2023-10-03 09:30:00|2123.9|2117.9|2123.6|2117.6|2125.1|2119.1|2123.4|2117.4|19
1696325700000|2023-10-03 09:35:00|2123.4|2117.4|2124.4|2118.4|2124.4|2118.4|2122.9|2116.9|11
1696326000000|2023-10-03 09:40:00|2124.6|2118.6|2126.9|2120.9|2127.6|2121.6|2124.4|2118.4|34
1696326300000|2023-10-03 09:45:00|2126.4|2120.4|2129.4|2123.4|2130.9|2124.9|2126.4|2120.4|17
1696326600000|2023-10-03 09:50:00|2128.9|2122.9|2132.9|2126.9|2133.5|2127.5|2128.9|2122.9|43
1696326900000|2023-10-03 09:55:00|2133.1|2127.1|2131.6|2125.6|2133.6|2127.6|2131.6|2125.6|13
1696327200000|2023-10-03 10:00:00|2132.6|2126.6|2130.1|2124.1|2133.9|2127.9|2130.1|2124.1|20
1696327500000|2023-10-03 10:05:00|2130.4|2124.4|2130.6|2124.6|2130.9|2124.9|2129.6|2123.6|7
1696327800000|2023-10-03 10:10:00|2130.9|2124.9|2129.1|2123.1|2130.9|2124.9|2128.9|2122.9|11
1696328100000|2023-10-03 10:15:00|2129.4|2123.4|2129.1|2123.1|2129.4|2123.4|2128.6|2122.6|7
1696328400000|2023-10-03 10:20:00|2129.4|2123.4|2131.4|2125.4|2131.6|2125.6|2128.9|2122.9|11
1696328700000|2023-10-03 10:25:00|2130.9|2124.9|2129.4|2123.4|2130.9|2124.9|2129.1|2123.1|11
1696329000000|2023-10-03 10:30:00|2129.9|2123.9|2128.4|2122.4|2130.1|2124.1|2126.9|2120.9|33
1696329300000|2023-10-03 10:35:00|2128.1|2122.1|2127.6|2121.6|2128.1|2122.1|2127.6|2121.6|3
1696329600000|2023-10-03 10:40:00|2127.9|2121.9|2127.1|2121.1|2127.9|2121.9|2126.4|2120.4|13
1696329900000|2023-10-03 10:45:00|2127.4|2121.4|2128.1|2122.1|2128.4|2122.4|2126.9|2120.9|8
1696330200000|2023-10-03 10:50:00|2128.4|2122.4|2127.4|2121.4|2128.4|2122.4|2127.4|2121.4|7
1696330500000|2023-10-03 10:55:00|2127.1|2121.1|2128.8|2122.8|2129.1|2123.1|2126.4|2120.4|27
1696330800000|2023-10-03 11:00:00|2128.6|2122.6|2134.3|2128.3|2134.3|2128.3|2127.4|2121.4|39
1696331100000|2023-10-03 11:05:00|2134.5|2128.5|2134.6|2128.6|2136|2130|2133.5|2127.5|42
1696331400000|2023-10-03 11:10:00|2134.4|2128.4|2131.4|2125.4|2135.9|2129.9|2130.3|2124.3|50
1696331700000|2023-10-03 11:15:00|2131.6|2125.6|2127.1|2121.1|2131.6|2125.6|2127.1|2121.1|32
1696332000000|2023-10-03 11:20:00|2127.4|2121.4|2127.9|2121.9|2129.9|2123.9|2127.4|2121.4|17
1696332300000|2023-10-03 11:25:00|2127.6|2121.6|2129.1|2123.1|2129.6|2123.6|2127.1|2121.1|14
1696332600000|2023-10-03 11:30:00|2129.4|2123.4|2129.1|2123.1|2129.9|2123.9|2128.4|2122.4|12
1696332900000|2023-10-03 11:35:00|2129.4|2123.4|2131.1|2125.1|2131.6|2125.6|2129.4|2123.4|21
1696333200000|2023-10-03 11:40:00|2130.9|2124.9|2131.4|2125.4|2132.1|2126.1|2130.4|2124.4|17
1696333500000|2023-10-03 11:45:00|2131.1|2125.1|2130.1|2124.1|2132|2126|2128.1|2122.1|50
1696333800000|2023-10-03 11:50:00|2130.4|2124.4|2129.4|2123.4|2131.3|2125.3|2128.6|2122.6|41
1696334100000|2023-10-03 11:55:00|2129.1|2123.1|2129.6|2123.6|2130.9|2124.9|2128.9|2122.9|16
1696334400000|2023-10-03 12:00:00|2129.9|2123.9|2128.6|2122.6|2130.4|2124.4|2128.1|2122.1|26
1696334700000|2023-10-03 12:05:00|2128.4|2122.4|2128.9|2122.9|2130.1|2124.1|2128.4|2122.4|18
1696335000000|2023-10-03 12:10:00|2129.1|2123.1|2128.1|2122.1|2129.9|2123.9|2128.1|2122.1|13
1696335300000|2023-10-03 12:15:00|2127.9|2121.9|2126.1|2120.1|2128.1|2122.1|2125.1|2119.1|31
1696335600000|2023-10-03 12:20:00|2125.9|2119.9|2125.4|2119.4|2125.9|2119.9|2124.6|2118.6|18
1696335900000|2023-10-03 12:25:00|2125.1|2119.1|2126.1|2120.1|2126.4|2120.4|2124.1|2118.1|18
1696336200000|2023-10-03 12:30:00|2125.9|2119.9|2125.1|2119.1|2125.9|2119.9|2124.9|2118.9|8
1696336500000|2023-10-03 12:35:00|2125.4|2119.4|2125.9|2119.9|2126.4|2120.4|2125.1|2119.1|15
1696336800000|2023-10-03 12:40:00|2125.6|2119.6|2126.4|2120.4|2127.6|2121.6|2125.6|2119.6|19
1696337100000|2023-10-03 12:45:00|2126.9|2120.9|2125.4|2119.4|2126.9|2120.9|2125.4|2119.4|12
1696337400000|2023-10-03 12:50:00|2125.6|2119.6|2124.9|2118.9|2125.9|2119.9|2124.9|2118.9|10
1696337700000|2023-10-03 12:55:00|2124.6|2118.6|2121.9|2115.9|2124.6|2118.6|2121.4|2115.4|20
1696338000000|2023-10-03 13:00:00|2122.6|2116.6|2122.1|2116.1|2124.4|2118.4|2121.4|2115.4|54
1696338300000|2023-10-03 13:05:00|2121.9|2115.9|2122.6|2116.6|2122.9|2116.9|2121.4|2115.4|16
1696338600000|2023-10-03 13:10:00|2122.4|2116.4|2122.1|2116.1|2122.9|2116.9|2121.9|2115.9|10
1696338900000|2023-10-03 13:15:00|2122.6|2116.6|2124.6|2118.6|2124.6|2118.6|2121.9|2115.9|34
1696339200000|2023-10-03 13:20:00|2124.4|2118.4|2122.4|2116.4|2124.4|2118.4|2121.9|2115.9|36
1696339500000|2023-10-03 13:25:00|2122.1|2116.1|2121.9|2115.9|2123.4|2117.4|2121.4|2115.4|34
1696339800000|2023-10-03 13:30:00|2121.6|2115.6|2121.4|2115.4|2122.1|2116.1|2121.1|2115.1|31
1696340100000|2023-10-03 13:35:00|2121.9|2115.9|2124.1|2118.1|2124.1|2118.1|2121.4|2115.4|22
1696340400000|2023-10-03 13:40:00|2123.9|2117.9|2124.4|2118.4|2124.6|2118.6|2123.1|2117.1|32
1696340700000|2023-10-03 13:45:00|2124.6|2118.6|2133.8|2127.8|2134.5|2128.5|2124.6|2118.6|75
1696341000000|2023-10-03 13:50:00|2133.5|2127.5|2136.1|2130.1|2136.1|2130.1|2131.6|2125.6|54
1696341300000|2023-10-03 13:55:00|2136.9|2130.9|2136.1|2130.1|2137.9|2131.9|2134.9|2128.9|29
1696341600000|2023-10-03 14:00:00|2136.4|2130.4|2133.6|2127.6|2136.4|2130.4|2132.4|2126.4|76
1696341900000|2023-10-03 14:05:00|2133.4|2127.4|2131.1|2125.1|2134.6|2128.6|2129.4|2123.4|29
1696342200000|2023-10-03 14:10:00|2131.4|2125.4|2135.4|2129.4|2136.4|2130.4|2131.4|2125.4|48
1696342500000|2023-10-03 14:15:00|2134.9|2128.9|2135.1|2129.1|2135.1|2129.1|2132.6|2126.6|57
1696342800000|2023-10-03 14:20:00|2135.4|2129.4|2134.9|2128.9|2136.9|2130.9|2134.4|2128.4|49
1696343100000|2023-10-03 14:25:00|2135.1|2129.1|2134.9|2128.9|2136.1|2130.1|2134.6|2128.6|21
1696343400000|2023-10-03 14:30:00|2135.4|2129.4|2136.6|2130.6|2137.6|2131.6|2134.9|2128.9|24
1696343700000|2023-10-03 14:35:00|2137.1|2131.1|2133.6|2127.6|2137.9|2131.9|2133.6|2127.6|28
1696344000000|2023-10-03 14:40:00|2133.9|2127.9|2131.9|2125.9|2134.1|2128.1|2130.6|2124.6|31
1696344300000|2023-10-03 14:45:00|2132.4|2126.4|2130.9|2124.9|2132.9|2126.9|2130.1|2124.1|19
1696344600000|2023-10-03 14:50:00|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|2128.9|2122.9|12
1696344900000|2023-10-03 14:55:00|2130.4|2124.4|2129.4|2123.4|2130.6|2124.6|2129.4|2123.4|18
1696345200000|2023-10-03 15:00:00|2129.9|2123.9|2130.8|2124.8|2136.5|2130.5|2128.5|2122.5|104
1696345500000|2023-10-03 15:05:00|2130.9|2124.9|2125.1|2119.1|2130.9|2124.9|2123|2117|81
1696345800000|2023-10-03 15:10:00|2125.4|2119.4|2124.4|2118.4|2125.4|2119.4|2121.9|2115.9|43
1696346100000|2023-10-03 15:15:00|2124.1|2118.1|2119.1|2113.1|2125.6|2119.6|2118.1|2112.1|162
1696346400000|2023-10-03 15:20:00|2119.4|2113.4|2121.4|2115.4|2121.9|2115.9|2119.1|2113.1|32
1696346700000|2023-10-03 15:25:00|2121.9|2115.9|2121.1|2115.1|2123.6|2117.6|2120.9|2114.9|42
1696347000000|2023-10-03 15:30:00|2121.4|2115.4|2119.9|2113.9|2121.9|2115.9|2119.6|2113.6|38
1696347300000|2023-10-03 15:35:00|2119.6|2113.6|2118.9|2112.9|2119.6|2113.6|2118.4|2112.4|11
1696347600000|2023-10-03 15:40:00|2119.1|2113.1|2118.1|2112.1|2120.1|2114.1|2117.9|2111.9|18
1696347900000|2023-10-03 15:45:00|2117.9|2111.9|2119.6|2113.6|2119.6|2113.6|2116.9|2110.9|13
1696348200000|2023-10-03 15:50:00|2119.9|2113.9|2121.9|2115.9|2123.6|2117.6|2119.9|2113.9|36
1696348500000|2023-10-03 15:55:00|2122.1|2116.1|2121.9|2115.9|2122.1|2116.1|2121.6|2115.6|6
1696348800000|2023-10-03 16:00:00|2122.6|2116.6|2122.9|2116.9|2123.1|2117.1|2121.9|2115.9|13
1696349100000|2023-10-03 16:05:00|2122.6|2116.6|2123.6|2117.6|2123.9|2117.9|2122.6|2116.6|7
1696349400000|2023-10-03 16:10:00|2123.9|2117.9|2123.6|2117.6|2123.9|2117.9|2123.6|2117.6|12
1696349700000|2023-10-03 16:15:00|2123.9|2117.9|2124.6|2118.6|2124.6|2118.6|2123.6|2117.6|8
1696350000000|2023-10-03 16:20:00|2124.4|2118.4|2124.6|2118.6|2125.4|2119.4|2124.4|2118.4|9
1696350300000|2023-10-03 16:25:00|2124.9|2118.9|2125.4|2119.4|2125.4|2119.4|2124.6|2118.6|5
1696350600000|2023-10-03 16:30:00|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|2124.9|2118.9|3
1696351200000|2023-10-03 16:40:00|2124.6|2118.6|2125.1|2119.1|2125.1|2119.1|2124.1|2118.1|8
1696351500000|2023-10-03 16:45:00|2124.9|2118.9|2125.6|2119.6|2125.6|2119.6|2124.4|2118.4|8
1696351800000|2023-10-03 16:50:00|2125.9|2119.9|2127.4|2121.4|2127.6|2121.6|2125.9|2119.9|7
1696352100000|2023-10-03 16:55:00|2127.5|2121.5|2127|2121|2129.1|2123.1|2126.3|2120.3|25
1696352400000|2023-10-03 17:00:00|2127.1|2121.1|2128.4|2122.4|2128.4|2122.4|2127.1|2121.1|3
1696352700000|2023-10-03 17:05:00|2128.6|2122.6|2125.9|2119.9|2129.8|2123.8|2125.1|2119.1|19
1696353000000|2023-10-03 17:10:00|2125.8|2119.8|2126.4|2120.4|2126.4|2120.4|2125.8|2119.8|3
1696353300000|2023-10-03 17:15:00|2126.1|2120.1|2130.3|2124.3|2130.9|2124.9|2126.1|2120.1|11
1696353600000|2023-10-03 17:20:00|2130.4|2124.4|2132.6|2126.6|2132.6|2126.6|2130.4|2124.4|11
1696353900000|2023-10-03 17:25:00|2132.8|2126.8|2133.9|2127.9|2134.6|2128.6|2132.8|2126.8|9
1696354200000|2023-10-03 17:30:00|2134.4|2128.4|2128.8|2122.8|2134.8|2128.8|2128.6|2120.5|18
1696354500000|2023-10-03 17:35:00|2128.5|2122.5|2129.9|2123.9|2129.9|2123.9|2128.4|2122.4|4
1696354800000|2023-10-03 17:40:00|2130.1|2124.1|2129.6|2123.6|2130.1|2124.1|2129.3|2123.3|14
1696355100000|2023-10-03 17:45:00|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|1
1696355400000|2023-10-03 17:50:00|2128.9|2122.9|2128.3|2122.3|2128.9|2122.9|2128.3|2122.3|3
1696355700000|2023-10-03 17:55:00|2134.8|2116|2132|2113.3|2134.8|2116|2132|2113|7
1696377600000|2023-10-04 00:00:00|2126.6|2120.6|2127.3|2121.3|2127.4|2121.4|2126.6|2120.6|3
1696377900000|2023-10-04 00:05:00|2127.5|2121.5|2127.3|2121.3|2127.5|2121.5|2127.3|2121.3|2
1696379400000|2023-10-04 00:30:00|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|1
1696380600000|2023-10-04 00:50:00|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|1
1696383000000|2023-10-04 01:30:00|2126.8|2120.8|2125.8|2119.8|2126.8|2120.8|2125.8|2119.8|4
1696383300000|2023-10-04 01:35:00|2125.5|2119.5|2124.3|2118.3|2125.5|2119.5|2123.4|2117.4|12
1696383600000|2023-10-04 01:40:00|2124|2118|2124.3|2118.3|2124.3|2118.3|2124|2118|2
1696383900000|2023-10-04 01:45:00|2124.5|2118.5|2124.5|2118.5|2124.8|2118.8|2124.5|2118.5|3
1696384200000|2023-10-04 01:50:00|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|1
1696384500000|2023-10-04 01:55:00|2124.5|2118.5|2124.3|2118.3|2124.5|2118.5|2124.3|2118.3|2
1696384800000|2023-10-04 02:00:00|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|2124.3|2118.3|5
1696385100000|2023-10-04 02:05:00|2125|2119|2125|2119|2125|2119|2125|2119|1
1696385400000|2023-10-04 02:10:00|2125.5|2119.5|2125.5|2119.5|2125.5|2119.5|2125.5|2119.5|1
1696385700000|2023-10-04 02:15:00|2125.8|2119.8|2125.8|2119.8|2126.3|2120.3|2125.8|2119.8|7
1696386000000|2023-10-04 02:20:00|2125.5|2119.5|2125.3|2119.3|2125.5|2119.5|2125.3|2119.3|2
1696386300000|2023-10-04 02:25:00|2125.8|2119.8|2125.5|2119.5|2125.8|2119.8|2125.3|2119.3|4
1696386600000|2023-10-04 02:30:00|2125.3|2119.3|2125.5|2119.5|2125.5|2119.5|2125|2119|4
1696389000000|2023-10-04 03:10:00|2125.8|2119.8|2125.8|2119.8|2125.8|2119.8|2125.8|2119.8|1
1696389300000|2023-10-04 03:15:00|2125.5|2119.5|2125|2119|2125.5|2119.5|2125|2119|5
1696389600000|2023-10-04 03:20:00|2124.8|2118.8|2124|2118|2124.8|2118.8|2123.8|2117.8|4
1696390200000|2023-10-04 03:30:00|2123.8|2117.8|2121.9|2115.9|2123.8|2117.8|2121.8|2115.8|5
1696390500000|2023-10-04 03:35:00|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|1
1696392300000|2023-10-04 04:05:00|2122|2116|2121.8|2115.8|2122|2116|2121.8|2115.8|2
1696392600000|2023-10-04 04:10:00|2122|2116|2122.3|2116.3|2122.3|2116.3|2122|2116|2
1696393500000|2023-10-04 04:25:00|2122.5|2116.5|2122.5|2116.5|2122.8|2116.8|2122.5|2116.5|3
1696393800000|2023-10-04 04:30:00|2122.3|2116.3|2121.8|2115.8|2122.3|2116.3|2121.8|2115.8|2
1696394100000|2023-10-04 04:35:00|2121.5|2115.5|2121.5|2115.5|2121.5|2115.5|2121.5|2115.5|1
1696395000000|2023-10-04 04:50:00|2121.8|2115.8|2122.3|2116.3|2122.3|2116.3|2121.8|2115.8|3
1696395300000|2023-10-04 04:55:00|2122.5|2116.5|2122.5|2116.5|2122.8|2116.8|2122.5|2116.5|3
1696395600000|2023-10-04 05:00:00|2122.8|2116.8|2123.5|2117.5|2123.5|2117.5|2122.8|2116.8|3
1696396200000|2023-10-04 05:10:00|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|1
1696396500000|2023-10-04 05:15:00|2123.5|2117.5|2123.8|2117.8|2123.8|2117.8|2123.5|2117.5|2
1696396800000|2023-10-04 05:20:00|2124|2118|2132.1|2126.1|2133.1|2127.1|2124|2118|32
1696397100000|2023-10-04 05:25:00|2131.9|2125.9|2131|2125|2132.3|2126.3|2129.6|2123.6|10
1696397400000|2023-10-04 05:30:00|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|1
1696397700000|2023-10-04 05:35:00|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|1
1696398000000|2023-10-04 05:40:00|2129.5|2123.5|2131|2125|2132|2126|2129|2123|20
1696398300000|2023-10-04 05:45:00|2130.8|2124.8|2128.6|2122.6|2131|2125|2128.6|2122.6|4
1696398600000|2023-10-04 05:50:00|2128.3|2122.3|2127.3|2121.3|2128.3|2122.3|2127.3|2121.3|5
1696398900000|2023-10-04 05:55:00|2127|2121|2127.3|2121.3|2127.3|2121.3|2127|2121|2
1696399200000|2023-10-04 06:00:00|2127|2121|2123.8|2117.8|2127|2121|2123.8|2117.8|10
1696399500000|2023-10-04 06:05:00|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|1
1696399800000|2023-10-04 06:10:00|2123.8|2117.8|2121.3|2115.3|2123.8|2117.8|2121.3|2115.3|9
1696400100000|2023-10-04 06:15:00|2121.5|2115.5|2118|2112|2121.5|2115.5|2118|2112|14
1696400400000|2023-10-04 06:20:00|2117.8|2111.8|2116|2110|2117.8|2111.8|2114.8|2108.8|26
1696400700000|2023-10-04 06:25:00|2115.8|2109.8|2115.3|2109.3|2116|2110|2115|2109|13
1696401000000|2023-10-04 06:30:00|2115.5|2109.5|2114.8|2108.8|2115.5|2109.5|2114.8|2108.8|6
1696401300000|2023-10-04 06:35:00|2115|2109|2113.5|2107.5|2115.5|2109.5|2113.5|2107.5|9
1696401600000|2023-10-04 06:40:00|2113.3|2107.3|2111.8|2105.8|2114.3|2108.3|2111.5|2105.5|17
1696401900000|2023-10-04 06:45:00|2112.8|2106.8|2113.8|2107.8|2114.3|2108.3|2109.3|2103.3|31
1696402200000|2023-10-04 06:50:00|2114|2108|2114.5|2108.5|2114.8|2108.8|2112.3|2106.3|21
1696402500000|2023-10-04 06:55:00|2114.6|2108.6|2113.9|2107.9|2114.9|2108.9|2113.6|2107.6|15
1696402800000|2023-10-04 07:00:00|2113.6|2107.6|2115.5|2109.5|2115.8|2109.8|2111.4|2105.4|56
1696403100000|2023-10-04 07:05:00|2115.3|2109.3|2118.4|2112.4|2120.4|2114.4|2114.9|2108.9|73
1696403400000|2023-10-04 07:10:00|2118.6|2112.6|2119.9|2113.9|2122.1|2116.1|2118.4|2112.4|47
1696403700000|2023-10-04 07:15:00|2119.6|2113.6|2114.1|2108.1|2119.9|2113.9|2114.1|2108.1|51
1696404000000|2023-10-04 07:20:00|2114.4|2108.4|2111.1|2105.1|2115.1|2109.1|2110.9|2104.9|51
1696404300000|2023-10-04 07:25:00|2110.9|2104.9|2112.1|2106.1|2112.1|2106.1|2110.4|2104.4|50
1696404600000|2023-10-04 07:30:00|2112.4|2106.4|2113.8|2107.8|2114.3|2108.3|2111.4|2105.4|69
1696404900000|2023-10-04 07:35:00|2113.5|2107.5|2113.1|2107.1|2115|2109|2112.1|2106.1|52
1696405200000|2023-10-04 07:40:00|2112.9|2106.9|2113.9|2107.9|2113.9|2107.9|2112.4|2106.4|39
1696405500000|2023-10-04 07:45:00|2114.1|2108.1|2118|2112|2118|2112|2114.1|2108.1|28
1696405800000|2023-10-04 07:50:00|2118.1|2112.1|2121.9|2115.9|2122.6|2116.6|2118.1|2112.1|27
1696406100000|2023-10-04 07:55:00|2122.1|2116.1|2123.9|2117.9|2124.6|2118.6|2120.9|2114.9|29
1696406400000|2023-10-04 08:00:00|2123.6|2117.6|2126.6|2120.6|2126.6|2120.6|2123.6|2117.6|22
1696406700000|2023-10-04 08:05:00|2126.4|2120.4|2125.4|2119.4|2126.4|2120.4|2122.6|2116.6|39
1696407000000|2023-10-04 08:10:00|2125.6|2119.6|2128.6|2122.6|2128.6|2122.6|2125.4|2119.4|43
1696407300000|2023-10-04 08:15:00|2128.9|2122.9|2128.4|2122.4|2130.9|2124.9|2127.1|2121.1|39
1696407600000|2023-10-04 08:20:00|2128.6|2122.6|2125.4|2119.4|2129.4|2123.4|2125.4|2119.4|34
1696407900000|2023-10-04 08:25:00|2125.1|2119.1|2127.6|2121.6|2127.6|2121.6|2124.6|2118.6|33
1696408200000|2023-10-04 08:30:00|2127.4|2121.4|2127.4|2121.4|2127.6|2121.6|2126.1|2120.1|19
1696408500000|2023-10-04 08:35:00|2127.1|2121.1|2126.1|2120.1|2127.1|2121.1|2124.9|2118.9|10
1696408800000|2023-10-04 08:40:00|2125.9|2119.9|2126.4|2120.4|2127.4|2121.4|2125.9|2119.9|15
1696409100000|2023-10-04 08:45:00|2126.1|2120.1|2125.9|2119.9|2126.6|2120.6|2125.1|2119.1|19
1696409400000|2023-10-04 08:50:00|2125.6|2119.6|2125.6|2119.6|2125.9|2119.9|2125.4|2119.4|5
1696409700000|2023-10-04 08:55:00|2125.9|2119.9|2128.1|2122.1|2128.6|2122.6|2125.9|2119.9|16
1696410000000|2023-10-04 09:00:00|2128.4|2122.4|2128.1|2122.1|2128.6|2122.6|2127.4|2121.4|22
1696410300000|2023-10-04 09:05:00|2127.6|2121.6|2129.9|2123.9|2130.4|2124.4|2127.4|2121.4|20
1696410600000|2023-10-04 09:10:00|2129.4|2123.4|2132.4|2126.4|2132.4|2126.4|2129.4|2123.4|31
1696410900000|2023-10-04 09:15:00|2132.6|2126.6|2134.9|2128.9|2134.9|2128.9|2131.9|2125.9|23
1696411200000|2023-10-04 09:20:00|2134.6|2128.6|2134.6|2128.6|2134.6|2128.6|2133.1|2127.1|12
1696411500000|2023-10-04 09:25:00|2134.4|2128.4|2131.6|2125.6|2134.4|2128.4|2131.6|2125.6|15
1696411800000|2023-10-04 09:30:00|2131.4|2125.4|2132.4|2126.4|2133.4|2127.4|2131.4|2125.4|12
1696412100000|2023-10-04 09:35:00|2132.6|2126.6|2135.4|2129.4|2135.6|2129.6|2132.4|2126.4|16
1696412400000|2023-10-04 09:40:00|2135.6|2129.6|2133.4|2127.4|2135.6|2129.6|2133.4|2127.4|15
1696412700000|2023-10-04 09:45:00|2133.1|2127.1|2134.4|2128.4|2134.6|2128.6|2132.9|2126.9|13
1696413000000|2023-10-04 09:50:00|2134.6|2128.6|2134.6|2128.6|2134.6|2128.6|2134.6|2128.6|1
1696413300000|2023-10-04 09:55:00|2134.4|2128.4|2134.4|2128.4|2135.1|2129.1|2133.4|2127.4|22
1696413600000|2023-10-04 10:00:00|2134.6|2128.6|2132.4|2126.4|2134.6|2128.6|2132.4|2126.4|18
1696413900000|2023-10-04 10:05:00|2132.6|2126.6|2132.4|2126.4|2133.9|2127.9|2132.1|2126.1|15
1696414200000|2023-10-04 10:10:00|2132.6|2126.6|2133.4|2127.4|2133.6|2127.6|2131.6|2125.6|24
1696414500000|2023-10-04 10:15:00|2133.1|2127.1|2133.6|2127.6|2134.1|2128.1|2132.6|2126.6|15
1696414800000|2023-10-04 10:20:00|2133.4|2127.4|2132.1|2126.1|2133.4|2127.4|2131.9|2125.9|6
1696415100000|2023-10-04 10:25:00|2131.9|2125.9|2130.6|2124.6|2131.9|2125.9|2130.6|2124.6|15
1696415400000|2023-10-04 10:30:00|2130.9|2124.9|2131.6|2125.6|2131.6|2125.6|2130.6|2124.6|9
1696415700000|2023-10-04 10:35:00|2131.9|2125.9|2132.6|2126.6|2132.6|2126.6|2131.9|2125.9|10
1696416000000|2023-10-04 10:40:00|2132.4|2126.4|2133.1|2127.1|2133.9|2127.9|2132.4|2126.4|10
1696416300000|2023-10-04 10:45:00|2133.4|2127.4|2132.1|2126.1|2133.6|2127.6|2132.1|2126.1|7
1696416600000|2023-10-04 10:50:00|2132.4|2126.4|2132.4|2126.4|2133.1|2127.1|2131.4|2125.4|23
1696416900000|2023-10-04 10:55:00|2132.6|2126.6|2132.4|2126.4|2133.1|2127.1|2132.4|2126.4|14
1696417200000|2023-10-04 11:00:00|2132.1|2126.1|2131.1|2125.1|2132.6|2126.6|2131.1|2125.1|22
1696417500000|2023-10-04 11:05:00|2131.4|2125.4|2131.6|2125.6|2131.9|2125.9|2131.1|2125.1|13
1696417800000|2023-10-04 11:10:00|2131.9|2125.9|2135.9|2129.9|2135.9|2129.9|2131.6|2125.6|39
1696418100000|2023-10-04 11:15:00|2135.4|2129.4|2135.6|2129.6|2136.6|2130.6|2134.9|2128.9|25
1696418400000|2023-10-04 11:20:00|2135.4|2129.4|2131.4|2125.4|2135.6|2129.6|2131.4|2125.4|27
1696418700000|2023-10-04 11:25:00|2131.6|2125.6|2133.6|2127.6|2133.9|2127.9|2131.6|2125.6|17
1696419000000|2023-10-04 11:30:00|2133.4|2127.4|2133.4|2127.4|2133.6|2127.6|2132.9|2126.9|10
1696419300000|2023-10-04 11:35:00|2133.9|2127.9|2133.4|2127.4|2133.9|2127.9|2132.9|2126.9|7
1696419600000|2023-10-04 11:40:00|2133.6|2127.6|2133.4|2127.4|2133.6|2127.6|2133.4|2127.4|4
1696419900000|2023-10-04 11:45:00|2133.6|2127.6|2135.1|2129.1|2135.4|2129.4|2133.1|2127.1|23
1696420200000|2023-10-04 11:50:00|2134.9|2128.9|2135.9|2129.9|2137.1|2131.1|2134.4|2128.4|22
1696420500000|2023-10-04 11:55:00|2135.6|2129.6|2132.4|2126.4|2136.1|2130.1|2132.4|2126.4|34
1696420800000|2023-10-04 12:00:00|2132.6|2126.6|2134.1|2128.1|2135.4|2129.4|2132.6|2126.6|43
1696421100000|2023-10-04 12:05:00|2134.4|2128.4|2134.6|2128.6|2135.1|2129.1|2133.4|2127.4|20
1696421400000|2023-10-04 12:10:00|2134.4|2128.4|2131.4|2125.4|2134.4|2128.4|2131.1|2125.1|15
1696421700000|2023-10-04 12:15:00|2131.6|2125.6|2132.6|2126.6|2134.5|2128.5|2131.6|2125.6|55
1696422000000|2023-10-04 12:20:00|2132.4|2126.4|2133.6|2127.6|2134.1|2128.1|2131.4|2125.4|32
1696422300000|2023-10-04 12:25:00|2133.4|2127.4|2133.6|2127.6|2134.1|2128.1|2133.4|2127.4|11
1696422600000|2023-10-04 12:30:00|2133.4|2127.4|2133.4|2127.4|2133.6|2127.6|2133.1|2127.1|4
1696422900000|2023-10-04 12:35:00|2133.9|2127.9|2133.4|2127.4|2134.4|2128.4|2133.4|2127.4|7
1696423200000|2023-10-04 12:40:00|2133.6|2127.6|2135.1|2129.1|2135.1|2129.1|2133.6|2127.6|5
1696423500000|2023-10-04 12:45:00|2134.9|2128.9|2136.6|2130.6|2136.6|2130.6|2134.9|2128.9|18
1696423800000|2023-10-04 12:50:00|2136.9|2130.9|2135.6|2129.6|2136.9|2130.9|2135.4|2129.4|15
1696424100000|2023-10-04 12:55:00|2135.4|2129.4|2131.1|2125.1|2135.4|2129.4|2130.9|2124.9|26
1696424400000|2023-10-04 13:00:00|2130.9|2124.9|2128.9|2122.9|2130.9|2124.9|2128.4|2122.4|39
1696424700000|2023-10-04 13:05:00|2128.6|2122.6|2127.1|2121.1|2128.6|2122.6|2127.1|2121.1|23
1696425000000|2023-10-04 13:10:00|2126.9|2120.9|2127.1|2121.1|2127.4|2121.4|2125.1|2119.1|19
1696425300000|2023-10-04 13:15:00|2126.9|2120.9|2128.4|2122.4|2130.8|2124.8|2126.6|2120.6|42
1696425600000|2023-10-04 13:20:00|2128.1|2122.1|2126.1|2120.1|2128.6|2122.6|2126.1|2120.1|32
1696425900000|2023-10-04 13:25:00|2125.9|2119.9|2125.4|2119.4|2127.1|2121.1|2124.4|2118.4|28
1696426200000|2023-10-04 13:30:00|2125.1|2119.1|2125.9|2119.9|2126.6|2120.6|2124.6|2118.6|34
1696426500000|2023-10-04 13:35:00|2125.6|2119.6|2124.9|2118.9|2125.6|2119.6|2124.1|2118.1|21
1696426800000|2023-10-04 13:40:00|2124.6|2118.6|2125.6|2119.6|2125.6|2119.6|2124.4|2118.4|7
1696427100000|2023-10-04 13:45:00|2125.4|2119.4|2125.6|2119.6|2129.4|2123.4|2124.8|2118.8|57
1696427400000|2023-10-04 13:50:00|2125.4|2119.4|2123.1|2117.1|2126.1|2120.1|2123.1|2117.1|23
1696427700000|2023-10-04 13:55:00|2123.4|2117.4|2120.1|2114.1|2124.1|2118.1|2120.1|2114.1|25
1696428000000|2023-10-04 14:00:00|2119.9|2113.9|2118.6|2112.6|2121.4|2115.4|2117.1|2111.1|54
1696428300000|2023-10-04 14:05:00|2118.9|2112.9|2119.9|2113.9|2120.3|2114.3|2117.6|2111.6|26
1696428600000|2023-10-04 14:10:00|2119.6|2113.6|2115.9|2109.9|2119.6|2113.6|2115.1|2109.1|31
1696428900000|2023-10-04 14:15:00|2117.3|2111.3|2118.6|2112.6|2119.3|2113.3|2117.3|2111.3|23
1696429200000|2023-10-04 14:20:00|2118.9|2112.9|2116.1|2110.1|2119.1|2113.1|2115.6|2109.6|28
1696429500000|2023-10-04 14:25:00|2116.4|2110.4|2115.1|2109.1|2116.4|2110.4|2114.9|2108.9|13
1696429800000|2023-10-04 14:30:00|2114.9|2108.9|2116.6|2110.6|2117.1|2111.1|2114.4|2108.4|14
1696430100000|2023-10-04 14:35:00|2116.9|2110.9|2115.9|2109.9|2116.9|2110.9|2115.4|2109.4|15
1696430400000|2023-10-04 14:40:00|2115.6|2109.6|2115.1|2109.1|2116.9|2110.9|2115.1|2109.1|25
1696430700000|2023-10-04 14:45:00|2114.4|2108.4|2113.4|2107.4|2114.4|2108.4|2112.4|2106.4|29
1696431000000|2023-10-04 14:50:00|2113.6|2107.6|2118.1|2112.1|2118.1|2112.1|2113.6|2107.6|36
1696431300000|2023-10-04 14:55:00|2118.4|2112.4|2116.4|2110.4|2120.1|2114.1|2116.4|2110.4|34
1696431600000|2023-10-04 15:00:00|2114.9|2108.9|2119.6|2113.6|2119.6|2113.6|2114.4|2108.4|21
1696431900000|2023-10-04 15:05:00|2120.4|2114.4|2118.4|2112.4|2121.1|2115.1|2117.6|2111.6|55
1696432200000|2023-10-04 15:10:00|2118.6|2112.6|2119.9|2113.9|2120.1|2114.1|2114.5|2108.5|50
1696432500000|2023-10-04 15:15:00|2119.6|2113.6|2123.9|2117.9|2124.9|2118.9|2116.6|2110.6|89
1696432800000|2023-10-04 15:20:00|2123.6|2117.6|2126.1|2120.1|2126.1|2120.1|2123.4|2117.4|41
1696433100000|2023-10-04 15:25:00|2125.9|2119.9|2127.1|2121.1|2127.4|2121.4|2125.6|2119.6|28
1696433400000|2023-10-04 15:30:00|2126.9|2120.9|2128.9|2122.9|2128.9|2122.9|2126.6|2120.6|15
1696433700000|2023-10-04 15:35:00|2129.1|2123.1|2127.1|2121.1|2129.1|2123.1|2127.1|2121.1|15
1696434000000|2023-10-04 15:40:00|2127.4|2121.4|2128.4|2122.4|2128.4|2122.4|2126.6|2120.6|17
1696434300000|2023-10-04 15:45:00|2127.9|2121.9|2129.4|2123.4|2129.4|2123.4|2127.4|2121.4|14
1696434600000|2023-10-04 15:50:00|2129.1|2123.1|2126.4|2120.4|2129.1|2123.1|2126.4|2120.4|16
1696434900000|2023-10-04 15:55:00|2126.6|2120.6|2126.6|2120.6|2127.4|2121.4|2126.4|2120.4|10
1696435200000|2023-10-04 16:00:00|2126.9|2120.9|2127.1|2121.1|2127.1|2121.1|2126.9|2120.9|2
1696435500000|2023-10-04 16:05:00|2126.9|2120.9|2127.4|2121.4|2127.4|2121.4|2126.4|2120.4|4
1696435800000|2023-10-04 16:10:00|2127.6|2121.6|2126.6|2120.6|2127.6|2121.6|2126.4|2120.4|6
1696436100000|2023-10-04 16:15:00|2126.9|2120.9|2126.6|2120.6|2126.9|2120.9|2126.6|2120.6|2
1696436400000|2023-10-04 16:20:00|2126.1|2120.1|2126.6|2120.6|2126.6|2120.6|2126.1|2120.1|3
1696436700000|2023-10-04 16:25:00|2126.4|2120.4|2126.1|2120.1|2126.4|2120.4|2126.1|2120.1|2
1696437000000|2023-10-04 16:30:00|2126.6|2120.6|2126.9|2120.9|2127.1|2121.1|2126.6|2120.6|4
1696437300000|2023-10-04 16:35:00|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|1
1696437600000|2023-10-04 16:40:00|2125.8|2119.8|2124.4|2118.4|2125.8|2119.8|2124.4|2118.4|6
1696437900000|2023-10-04 16:45:00|2124.1|2118.1|2121.4|2115.4|2124.4|2118.4|2121.4|2115.4|5
1696438200000|2023-10-04 16:50:00|2120.9|2114.9|2117.6|2111.6|2120.9|2114.9|2117.6|2111.6|7
1696438500000|2023-10-04 16:55:00|2117|2111|2111.9|2105.9|2117|2111|2111.9|2105.9|31
1696438800000|2023-10-04 17:00:00|2112.3|2106.3|2113.8|2107.8|2113.8|2107.8|2111.9|2105.9|12
1696439100000|2023-10-04 17:05:00|2114|2108|2114.3|2108.3|2114.3|2108.3|2114|2108|2
1696439400000|2023-10-04 17:10:00|2114.4|2108.4|2116|2110|2116|2110|2114.4|2108.4|4
1696439700000|2023-10-04 17:15:00|2115.4|2109.4|2115|2109|2115.8|2109.8|2114.3|2108.3|9
1696440000000|2023-10-04 17:20:00|2115.1|2109.1|2115.6|2109.6|2115.6|2109.6|2115.1|2109.1|3
1696440600000|2023-10-04 17:30:00|2115.8|2109.8|2115.3|2109.3|2115.8|2109.8|2115.1|2109.1|6
1696441200000|2023-10-04 17:40:00|2115.5|2109.5|2115.8|2109.8|2115.9|2109.9|2114.5|2108.5|10
1696441500000|2023-10-04 17:45:00|2115.6|2109.6|2115.9|2109.9|2116.8|2110.8|2115.6|2109.6|10
1696441800000|2023-10-04 17:50:00|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|1
1696442100000|2023-10-04 17:55:00|2115.1|2109.1|2120|2101.3|2120.8|2109.1|2114.1|2100.8|11
1696464000000|2023-10-05 00:00:00|2114.6|2108.6|2115|2109|2115|2109|2114.6|2108.6|3
1696464300000|2023-10-05 00:05:00|2114.8|2108.8|2114.8|2108.8|2114.8|2108.8|2114.8|2108.8|1
1696464600000|2023-10-05 00:10:00|2114.5|2108.5|2114.5|2108.5|2114.5|2108.5|2114.5|2108.5|1
1696465200000|2023-10-05 00:20:00|2114.8|2108.8|2115.9|2109.9|2115.9|2109.9|2114.8|2108.8|3
1696465500000|2023-10-05 00:25:00|2116.1|2110.1|2116.8|2110.8|2117.6|2111.6|2116.1|2110.1|12
1696466100000|2023-10-05 00:35:00|2117|2111|2117.5|2111.5|2117.5|2111.5|2117|2111|3
1696466400000|2023-10-05 00:40:00|2117.3|2111.3|2117.8|2111.8|2118|2112|2117.3|2111.3|5
1696467300000|2023-10-05 00:55:00|2118|2112|2118.3|2112.3|2118.3|2112.3|2118|2112|2
1696467600000|2023-10-05 01:00:00|2118.5|2112.5|2120|2114|2120|2114|2118.5|2112.5|8
1696468200000|2023-10-05 01:10:00|2120.3|2114.3|2120.3|2114.3|2120.3|2114.3|2120.3|2114.3|1
1696468500000|2023-10-05 01:15:00|2121|2115|2121.5|2115.5|2121.5|2115.5|2121|2115|5
1696468800000|2023-10-05 01:20:00|2121.8|2115.8|2121.5|2115.5|2121.8|2115.8|2121.5|2115.5|2
1696469100000|2023-10-05 01:25:00|2121.8|2115.8|2121.5|2115.5|2121.8|2115.8|2121.5|2115.5|2
1696469400000|2023-10-05 01:30:00|2121.3|2115.3|2122|2116|2122|2116|2121.3|2115.3|4
1696469700000|2023-10-05 01:35:00|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|1
1696470000000|2023-10-05 01:40:00|2123.8|2117.8|2131|2125|2131|2125|2123.5|2117.5|29
1696470300000|2023-10-05 01:45:00|2130.9|2124.9|2131|2125|2131.8|2125.8|2130.8|2124.8|5
1696470600000|2023-10-05 01:50:00|2130.8|2124.8|2131|2125|2131|2125|2129.5|2123.5|5
1696470900000|2023-10-05 01:55:00|2130.8|2124.8|2131|2125|2131|2125|2130.8|2124.8|2
1696471200000|2023-10-05 02:00:00|2130.8|2124.8|2128.5|2122.5|2130.8|2124.8|2128.5|2122.5|5
1696471500000|2023-10-05 02:05:00|2128|2122|2129|2123|2129|2123|2128|2122|2
1696472400000|2023-10-05 02:20:00|2129.3|2123.3|2129.8|2123.8|2129.8|2123.8|2129.3|2123.3|2
1696472700000|2023-10-05 02:25:00|2130|2124|2130|2124|2130|2124|2130|2124|1
1696473000000|2023-10-05 02:30:00|2130.3|2124.3|2130|2124|2130.3|2124.3|2130|2124|2
1696473300000|2023-10-05 02:35:00|2130.3|2124.3|2129.8|2123.8|2130.3|2124.3|2129.8|2123.8|3
1696473600000|2023-10-05 02:40:00|2129.5|2123.5|2129|2123|2129.5|2123.5|2128.8|2122.8|4
1696474500000|2023-10-05 02:55:00|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|1
1696474800000|2023-10-05 03:00:00|2129|2123|2129|2123|2129|2123|2129|2123|1
1696475100000|2023-10-05 03:05:00|2128.5|2122.5|2127.5|2121.5|2128.5|2122.5|2127.5|2121.5|2
1696478100000|2023-10-05 03:55:00|2127.8|2121.8|2129.8|2123.8|2131.8|2125.8|2127.8|2121.8|17
1696478400000|2023-10-05 04:00:00|2130|2124|2131.5|2125.5|2132.6|2126.6|2130|2124|9
1696478700000|2023-10-05 04:05:00|2131.8|2125.8|2132|2126|2132|2126|2131.8|2125.8|2
1696479300000|2023-10-05 04:15:00|2131.8|2125.8|2132|2126|2132|2126|2131.8|2125.8|2
1696479600000|2023-10-05 04:20:00|2133.3|2127.3|2135.3|2129.3|2135.6|2129.6|2133.3|2127.3|14
1696479900000|2023-10-05 04:25:00|2135|2129|2136.1|2130.1|2136.8|2130.8|2134.3|2128.3|10
1696480200000|2023-10-05 04:30:00|2136|2130|2135.5|2129.5|2136|2130|2135.5|2129.5|3
1696480500000|2023-10-05 04:35:00|2135.3|2129.3|2135.3|2129.3|2135.3|2129.3|2135.3|2129.3|1
1696480800000|2023-10-05 04:40:00|2135|2129|2134.8|2128.8|2135|2129|2134.8|2128.8|2
1696481100000|2023-10-05 04:45:00|2135|2129|2134.8|2128.8|2135|2129|2134.8|2128.8|2
1696481700000|2023-10-05 04:55:00|2135|2129|2134.3|2128.3|2135|2129|2134.3|2128.3|4
1696482600000|2023-10-05 05:10:00|2133|2127|2133|2127|2133.3|2127.3|2132.8|2126.8|5
1696483500000|2023-10-05 05:25:00|2133.3|2127.3|2134|2128|2134.3|2128.3|2133.3|2127.3|5
1696483800000|2023-10-05 05:30:00|2134.3|2128.3|2132|2126|2134.3|2128.3|2132|2126|7
1696484100000|2023-10-05 05:35:00|2132.3|2126.3|2132.3|2126.3|2132.5|2126.5|2132|2126|5
1696484400000|2023-10-05 05:40:00|2132|2126|2130.3|2124.3|2132|2126|2130.3|2124.3|5
1696484700000|2023-10-05 05:45:00|2130|2124|2130|2124|2130|2124|2130|2124|1
1696485000000|2023-10-05 05:50:00|2129.8|2123.8|2124.8|2118.8|2129.8|2123.8|2124.5|2118.5|13
1696485300000|2023-10-05 05:55:00|2124.5|2118.5|2122.3|2116.3|2124.5|2118.5|2121.8|2115.8|11
1696485600000|2023-10-05 06:00:00|2121.8|2115.8|2120.5|2114.5|2121.8|2115.8|2120.3|2114.3|19
1696485900000|2023-10-05 06:05:00|2120.8|2114.8|2119.3|2113.3|2120.8|2114.8|2118.8|2112.8|19
1696486200000|2023-10-05 06:10:00|2119.5|2113.5|2118.8|2112.8|2119.8|2113.8|2118.3|2112.3|13
1696486500000|2023-10-05 06:15:00|2118.5|2112.5|2118.5|2112.5|2118.5|2112.5|2118|2112|9
1696486800000|2023-10-05 06:20:00|2118.3|2112.3|2117.3|2111.3|2118.3|2112.3|2117.3|2111.3|16
1696487100000|2023-10-05 06:25:00|2118.5|2112.5|2118.3|2112.3|2119|2113|2118|2112|14
1696487400000|2023-10-05 06:30:00|2118.8|2112.8|2116.8|2110.8|2118.8|2112.8|2116.8|2110.8|8
1696487700000|2023-10-05 06:35:00|2116.5|2110.5|2118.5|2112.5|2118.5|2112.5|2115.3|2109.3|12
1696488000000|2023-10-05 06:40:00|2117.8|2111.8|2117.8|2111.8|2118.5|2112.5|2117.5|2111.5|4
1696488300000|2023-10-05 06:45:00|2118|2112|2118|2112|2118.5|2112.5|2118|2112|4
1696488600000|2023-10-05 06:50:00|2118.5|2112.5|2118.5|2112.5|2118.8|2112.8|2118.3|2112.3|9
1696488900000|2023-10-05 06:55:00|2117.8|2111.8|2117.6|2111.6|2117.9|2111.9|2117.6|2111.6|3
1696489200000|2023-10-05 07:00:00|2118.6|2112.6|2115.5|2109.5|2122.6|2116.6|2115|2109|49
1696489500000|2023-10-05 07:05:00|2115.4|2109.4|2113.1|2107.1|2116|2110|2113.1|2107.1|29
1696489800000|2023-10-05 07:10:00|2113.4|2107.4|2113.1|2107.1|2114.9|2108.9|2113.1|2107.1|20
1696490100000|2023-10-05 07:15:00|2113.6|2107.6|2113.9|2107.9|2114.1|2108.1|2113.4|2107.4|8
1696490400000|2023-10-05 07:20:00|2113.6|2107.6|2113.1|2107.1|2113.6|2107.6|2112.1|2106.1|10
1696490700000|2023-10-05 07:25:00|2112.9|2106.9|2113.6|2107.6|2113.6|2107.6|2112.4|2106.4|10
1696491000000|2023-10-05 07:30:00|2113.9|2107.9|2116.1|2110.1|2116.4|2110.4|2113.9|2107.9|17
1696491300000|2023-10-05 07:35:00|2116.6|2110.6|2119.5|2113.5|2119.8|2113.8|2116.6|2110.6|16
1696491600000|2023-10-05 07:40:00|2119.3|2113.3|2120.1|2114.1|2123|2117|2119.3|2113.3|46
1696491900000|2023-10-05 07:45:00|2120.4|2114.4|2126.6|2120.6|2128.4|2122.4|2120.3|2114.3|44
1696492200000|2023-10-05 07:50:00|2126.4|2120.4|2124.4|2118.4|2126.4|2120.4|2124.1|2118.1|15
1696492500000|2023-10-05 07:55:00|2124.1|2118.1|2124.4|2118.4|2124.4|2118.4|2122.4|2116.4|18
1696492800000|2023-10-05 08:00:00|2123.9|2117.9|2117.6|2111.6|2123.9|2117.9|2117.4|2111.4|54
1696493100000|2023-10-05 08:05:00|2117.9|2111.9|2118.1|2112.1|2119.1|2113.1|2117.6|2111.6|23
1696493400000|2023-10-05 08:10:00|2117.9|2111.9|2116.6|2110.6|2118.1|2112.1|2116.1|2110.1|20
1696493700000|2023-10-05 08:15:00|2116.4|2110.4|2114.9|2108.9|2116.4|2110.4|2114.6|2108.6|26
1696494000000|2023-10-05 08:20:00|2114.6|2108.6|2112.1|2106.1|2114.9|2108.9|2112.1|2106.1|36
1696494300000|2023-10-05 08:25:00|2111.9|2105.9|2111.6|2105.6|2112.1|2106.1|2111.4|2105.4|13
1696494600000|2023-10-05 08:30:00|2111.4|2105.4|2111.6|2105.6|2111.6|2105.6|2111.1|2105.1|5
1696494900000|2023-10-05 08:35:00|2111.4|2105.4|2108.6|2102.6|2111.6|2105.6|2108.1|2102.1|22
1696495200000|2023-10-05 08:40:00|2108.4|2102.4|2107.1|2101.1|2108.4|2102.4|2106.4|2100.4|11
1696495500000|2023-10-05 08:45:00|2106.6|2100.6|2105.1|2099.1|2106.6|2100.6|2104.9|2098.9|12
1696495800000|2023-10-05 08:50:00|2105.9|2099.9|2106.4|2100.4|2106.6|2100.6|2105.1|2099.1|38
1696496100000|2023-10-05 08:55:00|2106.6|2100.6|2108.1|2102.1|2108.8|2102.8|2106.6|2100.6|18
1696496400000|2023-10-05 09:00:00|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|2108.1|2102.1|8
1696496700000|2023-10-05 09:05:00|2108.6|2102.6|2108.1|2102.1|2109.4|2103.4|2108.1|2102.1|10
1696497000000|2023-10-05 09:10:00|2108.4|2102.4|2113.1|2107.1|2113.4|2107.4|2108.4|2102.4|31
1696497300000|2023-10-05 09:15:00|2112.9|2106.9|2111.1|2105.1|2114.5|2108.5|2111.1|2105.1|42
1696497600000|2023-10-05 09:20:00|2110.9|2104.9|2112.9|2106.9|2113.1|2107.1|2110.6|2104.6|21
1696497900000|2023-10-05 09:25:00|2112.6|2106.6|2112.6|2106.6|2113.1|2107.1|2111.9|2105.9|14
1696498200000|2023-10-05 09:30:00|2112.4|2106.4|2110.4|2104.4|2112.4|2106.4|2110.4|2104.4|21
1696498500000|2023-10-05 09:35:00|2110.1|2104.1|2107.6|2101.6|2110.9|2104.9|2107.1|2101.1|31
1696498800000|2023-10-05 09:40:00|2107.4|2101.4|2107.1|2101.1|2107.6|2101.6|2107.1|2101.1|4
1696499100000|2023-10-05 09:45:00|2106.9|2100.9|2106.6|2100.6|2107.6|2101.6|2106.4|2100.4|12
1696499400000|2023-10-05 09:50:00|2106.4|2100.4|2109.4|2103.4|2110.1|2104.1|2106.4|2100.4|12
1696499700000|2023-10-05 09:55:00|2109.6|2103.6|2106.6|2100.6|2109.6|2103.6|2106.6|2100.6|21
1696500000000|2023-10-05 10:00:00|2107.4|2101.4|2107.1|2101.1|2107.4|2101.4|2106.9|2100.9|13
1696500300000|2023-10-05 10:05:00|2106.6|2100.6|2106.1|2100.1|2106.6|2100.6|2105.4|2099.4|10
1696500600000|2023-10-05 10:10:00|2105.9|2099.9|2106.1|2100.1|2106.1|2100.1|2105.4|2099.4|7
1696500900000|2023-10-05 10:15:00|2105.9|2099.9|2106.6|2100.6|2106.6|2100.6|2105.6|2099.6|14
1696501200000|2023-10-05 10:20:00|2106.4|2100.4|2106.9|2100.9|2107.4|2101.4|2105.4|2099.4|24
1696501500000|2023-10-05 10:25:00|2107.1|2101.1|2107.4|2101.4|2107.9|2101.9|2107.1|2101.1|14
1696501800000|2023-10-05 10:30:00|2107.9|2101.9|2106.9|2100.9|2109.4|2103.4|2106.9|2100.9|26
1696502100000|2023-10-05 10:35:00|2106.6|2100.6|2109.6|2103.6|2110.5|2104.5|2106.6|2100.6|31
1696502400000|2023-10-05 10:40:00|2109.9|2103.9|2111.4|2105.4|2111.4|2105.4|2109.6|2103.6|21
1696502700000|2023-10-05 10:45:00|2111.1|2105.1|2112.1|2106.1|2112.1|2106.1|2110.6|2104.6|8
1696503000000|2023-10-05 10:50:00|2111.9|2105.9|2114.6|2108.6|2114.9|2108.9|2111.6|2105.6|14
1696503300000|2023-10-05 10:55:00|2114.9|2108.9|2114.1|2108.1|2114.9|2108.9|2114.1|2108.1|13
1696503600000|2023-10-05 11:00:00|2114.6|2108.6|2115.4|2109.4|2117.4|2111.4|2114.6|2108.6|27
1696503900000|2023-10-05 11:05:00|2114.9|2108.9|2117.6|2111.6|2117.9|2111.9|2113.1|2107.1|33
1696504200000|2023-10-05 11:10:00|2117.4|2111.4|2118.8|2112.8|2120.4|2114.4|2116.6|2110.6|25
1696504500000|2023-10-05 11:15:00|2118.5|2112.5|2116.6|2110.6|2118.6|2112.6|2116.6|2110.6|21
1696504800000|2023-10-05 11:20:00|2117.1|2111.1|2116.9|2110.9|2118|2112|2115.9|2109.9|20
1696505100000|2023-10-05 11:25:00|2116.4|2110.4|2115.4|2109.4|2116.4|2110.4|2115.4|2109.4|11
1696505400000|2023-10-05 11:30:00|2115.6|2109.6|2115.4|2109.4|2117.1|2111.1|2115.4|2109.4|11
1696505700000|2023-10-05 11:35:00|2115.9|2109.9|2111.6|2105.6|2116.1|2110.1|2111.6|2105.6|22
1696506000000|2023-10-05 11:40:00|2111.4|2105.4|2112.9|2106.9|2112.9|2106.9|2110.4|2104.4|17
1696506300000|2023-10-05 11:45:00|2113.1|2107.1|2118.5|2112.5|2119.8|2113.8|2113.1|2107.1|64
1696506600000|2023-10-05 11:50:00|2118.3|2112.3|2119.1|2113.1|2119.4|2113.4|2117.9|2111.9|15
1696506900000|2023-10-05 11:55:00|2118.9|2112.9|2118.6|2112.6|2119.1|2113.1|2118.6|2112.6|6
1696507200000|2023-10-05 12:00:00|2118.9|2112.9|2116.4|2110.4|2119.4|2113.4|2116.4|2110.4|23
1696507500000|2023-10-05 12:05:00|2116.6|2110.6|2120.4|2114.4|2120.4|2114.4|2116.6|2110.6|18
1696507800000|2023-10-05 12:10:00|2119.9|2113.9|2119.6|2113.6|2119.9|2113.9|2118.1|2112.1|27
1696508100000|2023-10-05 12:15:00|2119.9|2113.9|2115.4|2109.4|2119.9|2113.9|2114.6|2108.6|28
1696508400000|2023-10-05 12:20:00|2114.1|2108.1|2116.1|2110.1|2117.6|2111.6|2114.1|2108.1|23
1696508700000|2023-10-05 12:25:00|2116.4|2110.4|2115.9|2109.9|2118.9|2112.9|2115.9|2109.9|16
1696509000000|2023-10-05 12:30:00|2115.6|2109.6|2117.6|2111.6|2118.1|2112.1|2114.4|2108.4|31
1696509300000|2023-10-05 12:35:00|2117.9|2111.9|2116.9|2110.9|2119.4|2113.4|2116.4|2110.4|20
1696509600000|2023-10-05 12:40:00|2116.6|2110.6|2116.4|2110.4|2116.9|2110.9|2116.1|2110.1|12
1696509900000|2023-10-05 12:45:00|2116.1|2110.1|2116.1|2110.1|2116.6|2110.6|2116.1|2110.1|9
1696510200000|2023-10-05 12:50:00|2116.4|2110.4|2117.6|2111.6|2118.4|2112.4|2116.1|2110.1|20
1696510500000|2023-10-05 12:55:00|2117.9|2111.9|2118.4|2112.4|2118.9|2112.9|2117.6|2111.6|21
1696510800000|2023-10-05 13:00:00|2118.6|2112.6|2117.6|2111.6|2119.9|2113.9|2116.9|2110.9|23
1696511100000|2023-10-05 13:05:00|2118.4|2112.4|2119.6|2113.6|2119.6|2113.6|2118.4|2112.4|4
1696511400000|2023-10-05 13:10:00|2118.9|2112.9|2117.6|2111.6|2118.9|2112.9|2117.4|2111.4|10
1696511700000|2023-10-05 13:15:00|2117.4|2111.4|2117.1|2111.1|2118.6|2112.6|2116.1|2110.1|24
1696512000000|2023-10-05 13:20:00|2116.9|2110.9|2111.4|2105.4|2116.9|2110.9|2109.9|2103.9|41
1696512300000|2023-10-05 13:25:00|2111.1|2105.1|2111.1|2105.1|2113.1|2107.1|2110.6|2104.6|25
1696512600000|2023-10-05 13:30:00|2110.9|2104.9|2112.6|2106.6|2113.6|2107.6|2110.1|2104.1|40
1696512900000|2023-10-05 13:35:00|2112.9|2106.9|2113.4|2107.4|2114.1|2108.1|2111.4|2105.4|22
1696513200000|2023-10-05 13:40:00|2113.1|2107.1|2110.6|2104.6|2113.1|2107.1|2110.1|2104.1|21
1696513500000|2023-10-05 13:45:00|2110.9|2104.9|2108.9|2102.9|2110.9|2104.9|2108.9|2102.9|16
1696513800000|2023-10-05 13:50:00|2108.6|2102.6|2110.1|2104.1|2110.9|2104.9|2108.1|2102.1|25
1696514100000|2023-10-05 13:55:00|2110.9|2104.9|2111.6|2105.6|2112.1|2106.1|2110.4|2104.4|31
1696514400000|2023-10-05 14:00:00|2111.1|2105.1|2112.1|2106.1|2112.6|2106.6|2110.1|2104.1|15
1696514700000|2023-10-05 14:05:00|2111.9|2105.9|2112.9|2106.9|2113.9|2107.9|2110.1|2104.1|30
1696515000000|2023-10-05 14:10:00|2112.6|2106.6|2112.9|2106.9|2113.1|2107.1|2110.9|2104.9|25
1696515300000|2023-10-05 14:15:00|2113.4|2107.4|2115.4|2109.4|2115.4|2109.4|2111.9|2105.9|56
1696515600000|2023-10-05 14:20:00|2115.6|2109.6|2113.9|2107.9|2116.9|2110.9|2113.9|2107.9|24
1696515900000|2023-10-05 14:25:00|2114.6|2108.6|2113.9|2107.9|2115.1|2109.1|2113.9|2107.9|11
1696516200000|2023-10-05 14:30:00|2113.6|2107.6|2112.1|2106.1|2116.4|2110.4|2111.9|2105.9|33
1696516500000|2023-10-05 14:35:00|2112.4|2106.4|2113.1|2107.1|2114.4|2108.4|2111.6|2105.6|32
1696516800000|2023-10-05 14:40:00|2113.6|2107.6|2116.1|2110.1|2116.1|2110.1|2112.9|2106.9|23
1696517100000|2023-10-05 14:45:00|2116.4|2110.4|2119.1|2113.1|2119.4|2113.4|2115.4|2109.4|16
1696517400000|2023-10-05 14:50:00|2119.4|2113.4|2119.9|2113.9|2120.6|2114.6|2119.1|2113.1|24
1696517700000|2023-10-05 14:55:00|2120.1|2114.1|2123.6|2117.6|2129.1|2123.1|2120.1|2114.1|70
1696518000000|2023-10-05 15:00:00|2123.4|2117.4|2118.4|2112.4|2124.6|2118.6|2116.9|2110.9|56
1696518300000|2023-10-05 15:05:00|2119.1|2113.1|2130|2124|2130.3|2124.3|2119.1|2113.1|60
1696518600000|2023-10-05 15:10:00|2129.6|2123.6|2136.1|2130.1|2136.6|2130.6|2129.6|2123.6|58
1696518900000|2023-10-05 15:15:00|2136.6|2130.6|2135.9|2129.9|2141.8|2135.8|2135.9|2129.9|94
1696519200000|2023-10-05 15:20:00|2136.1|2130.1|2139.4|2133.4|2140.1|2134.1|2136.1|2130.1|45
1696519500000|2023-10-05 15:25:00|2139.9|2133.9|2140.1|2134.1|2141.6|2135.6|2138.9|2132.9|53
1696519800000|2023-10-05 15:30:00|2139.9|2133.9|2140.1|2134.1|2141.6|2135.6|2139.4|2133.4|24
1696520100000|2023-10-05 15:35:00|2140.4|2134.4|2136.4|2130.4|2140.6|2134.6|2136.4|2130.4|23
1696520400000|2023-10-05 15:40:00|2136.6|2130.6|2139.9|2133.9|2141.1|2135.1|2136.4|2130.4|27
1696520700000|2023-10-05 15:45:00|2140.1|2134.1|2141.1|2135.1|2141.6|2135.6|2140.1|2134.1|14
1696521000000|2023-10-05 15:50:00|2141.4|2135.4|2144.6|2138.6|2145.4|2139.4|2141.1|2135.1|24
1696521300000|2023-10-05 15:55:00|2144.4|2138.4|2143.1|2137.1|2144.4|2138.4|2142.6|2136.6|12
1696521600000|2023-10-05 16:00:00|2142.6|2136.6|2139.6|2133.6|2142.9|2136.9|2139.6|2133.6|10
1696521900000|2023-10-05 16:05:00|2139.9|2133.9|2141.9|2135.9|2141.9|2135.9|2139.9|2133.9|5
1696522200000|2023-10-05 16:10:00|2141.6|2135.6|2139.6|2133.6|2141.6|2135.6|2139.6|2133.6|5
1696522500000|2023-10-05 16:15:00|2139.4|2133.4|2138.6|2132.6|2139.4|2133.4|2138.6|2132.6|3
1696522800000|2023-10-05 16:20:00|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|1
1696523400000|2023-10-05 16:30:00|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|1
1696523700000|2023-10-05 16:35:00|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|1
1696524000000|2023-10-05 16:40:00|2138.1|2132.1|2139.4|2133.4|2139.4|2133.4|2138.1|2132.1|4
1696524300000|2023-10-05 16:45:00|2139.1|2133.1|2138.9|2132.9|2139.1|2133.1|2138.1|2132.1|5
1696524600000|2023-10-05 16:50:00|2139.6|2133.6|2139.5|2133.5|2141.4|2135.4|2139.4|2133.4|64
1696524900000|2023-10-05 16:55:00|2139.6|2133.6|2141|2131.5|2141.8|2134.4|2138.6|2130.5|173
1696525200000|2023-10-05 17:00:00|2139.4|2133.4|2137.8|2131.8|2139.4|2133.4|2137.6|2131.6|17
1696525800000|2023-10-05 17:10:00|2137.6|2131.6|2138.9|2132.9|2138.9|2132.9|2137.5|2131.5|70
1696526100000|2023-10-05 17:15:00|2138.3|2132.3|2137.6|2131.6|2140.5|2132.9|2137.5|2130|97
1696526400000|2023-10-05 17:20:00|2137.9|2131.9|2138.5|2132.5|2139|2133|2137.5|2131.5|11
1696526700000|2023-10-05 17:25:00|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|1
1696527000000|2023-10-05 17:30:00|2139.3|2133.3|2139.1|2133.1|2139.3|2133.3|2138.8|2132.8|5
1696527300000|2023-10-05 17:35:00|2139.4|2133.4|2139.5|2133.5|2139.5|2133.5|2139.4|2133.4|2
1696527600000|2023-10-05 17:40:00|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|2139.5|2133.5|4
1696527900000|2023-10-05 17:45:00|2139.6|2133.6|2139.4|2133.4|2139.6|2133.6|2139.4|2133.4|4
1696528200000|2023-10-05 17:50:00|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|1
1696528500000|2023-10-05 17:55:00|2138.9|2132.9|2146|2127.3|2146|2133.1|2138.9|2126.8|4
1696550400000|2023-10-06 00:00:00|2139.1|2133.1|2138.5|2132.5|2139.5|2133.5|2138.5|2132.5|9
1696550700000|2023-10-06 00:05:00|2138.3|2132.3|2139.8|2133.8|2139.9|2133.9|2138|2132|9
1696551000000|2023-10-06 00:10:00|2140|2134|2141.5|2135.5|2141.5|2135.5|2140|2134|6
1696551300000|2023-10-06 00:15:00|2141.8|2135.8|2142.3|2136.3|2142.3|2136.3|2141.8|2135.8|3
1696551900000|2023-10-06 00:25:00|2142|2136|2141.5|2135.5|2142|2136|2141.5|2135.5|2
1696552800000|2023-10-06 00:40:00|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|1
1696554000000|2023-10-06 01:00:00|2142|2136|2144.3|2138.3|2144.3|2138.3|2142|2136|6
1696554300000|2023-10-06 01:05:00|2144|2138|2141.5|2135.5|2144.3|2138.3|2141.5|2135.5|7
1696554600000|2023-10-06 01:10:00|2141.8|2135.8|2142|2136|2142|2136|2141.8|2135.8|2
1696554900000|2023-10-06 01:15:00|2141.8|2135.8|2141.5|2135.5|2141.8|2135.8|2139.8|2133.8|11
1696555200000|2023-10-06 01:20:00|2141.3|2135.3|2141.3|2135.3|2141.5|2135.5|2141.3|2135.3|5
1696555800000|2023-10-06 01:30:00|2141|2135|2141|2135|2141|2135|2141|2135|1
1696556100000|2023-10-06 01:35:00|2141.3|2135.3|2141.5|2135.5|2141.5|2135.5|2141.3|2135.3|2
1696556700000|2023-10-06 01:45:00|2141.3|2135.3|2141.5|2135.5|2141.5|2135.5|2141.3|2135.3|4
1696557000000|2023-10-06 01:50:00|2141.8|2135.8|2142|2136|2142|2136|2141.8|2135.8|2
1696557300000|2023-10-06 01:55:00|2142.3|2136.3|2142.8|2136.8|2142.8|2136.8|2142.3|2136.3|2
1696557600000|2023-10-06 02:00:00|2143.3|2137.3|2144.5|2138.5|2144.5|2138.5|2143.3|2137.3|4
1696557900000|2023-10-06 02:05:00|2144.8|2138.8|2144.5|2138.5|2144.8|2138.8|2144.5|2138.5|2
1696558200000|2023-10-06 02:10:00|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|1
1696558500000|2023-10-06 02:15:00|2144.5|2138.5|2144|2138|2144.5|2138.5|2144|2138|3
1696558800000|2023-10-06 02:20:00|2144.3|2138.3|2144.3|2138.3|2144.5|2138.5|2144|2138|5
1696560300000|2023-10-06 02:45:00|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1696560600000|2023-10-06 02:50:00|2144.8|2138.8|2144.5|2138.5|2144.8|2138.8|2144.5|2138.5|4
1696560900000|2023-10-06 02:55:00|2144.3|2138.3|2144.5|2138.5|2144.5|2138.5|2144.3|2138.3|2
1696561200000|2023-10-06 03:00:00|2144.8|2138.8|2143.8|2137.8|2144.8|2138.8|2143.8|2137.8|4
1696561500000|2023-10-06 03:05:00|2144|2138|2144|2138|2144|2138|2144|2138|1
1696562100000|2023-10-06 03:15:00|2143.5|2137.5|2142|2136|2143.5|2137.5|2141.5|2135.5|6
1696562400000|2023-10-06 03:20:00|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|1
1696566600000|2023-10-06 04:30:00|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141.3|2135.3|3
1696567500000|2023-10-06 04:45:00|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|1
1696568100000|2023-10-06 04:55:00|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|1
1696569000000|2023-10-06 05:10:00|2141.8|2135.8|2142|2136|2142|2136|2141.8|2135.8|2
1696569300000|2023-10-06 05:15:00|2142.5|2136.5|2142.5|2136.5|2142.5|2136.5|2142.5|2136.5|1
1696569600000|2023-10-06 05:20:00|2142.8|2136.8|2145|2139|2145.1|2139.1|2142.8|2136.8|11
1696569900000|2023-10-06 05:25:00|2144.3|2138.3|2145|2139|2145|2139|2144|2138|7
1696570200000|2023-10-06 05:30:00|2144.5|2138.5|2144|2138|2144.8|2138.8|2144|2138|5
1696570500000|2023-10-06 05:35:00|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|1
1696571100000|2023-10-06 05:45:00|2144.5|2138.5|2144.5|2138.5|2144.8|2138.8|2144.5|2138.5|3
1696571400000|2023-10-06 05:50:00|2144.8|2138.8|2149.4|2143.4|2150.6|2144.6|2144.5|2138.5|12
1696571700000|2023-10-06 05:55:00|2149.5|2143.5|2149.3|2143.3|2149.8|2143.8|2149.3|2143.3|8
1696572000000|2023-10-06 06:00:00|2148.8|2142.8|2148.5|2142.5|2149.3|2143.3|2148.5|2142.5|6
1696572300000|2023-10-06 06:05:00|2148.8|2142.8|2149|2143|2149.5|2143.5|2148.8|2142.8|5
1696572600000|2023-10-06 06:10:00|2149.3|2143.3|2150.5|2144.5|2151.3|2145.3|2149.3|2143.3|12
1696572900000|2023-10-06 06:15:00|2150.8|2144.8|2150.5|2144.5|2150.8|2144.8|2150.5|2144.5|2
1696573200000|2023-10-06 06:20:00|2150|2144|2150|2144|2150|2144|2150|2144|1
1696573500000|2023-10-06 06:25:00|2149.8|2143.8|2149.5|2143.5|2149.8|2143.8|2149.5|2143.5|2
1696573800000|2023-10-06 06:30:00|2149|2143|2150|2144|2150.5|2144.5|2148.8|2142.8|6
1696574100000|2023-10-06 06:35:00|2149.3|2143.3|2147|2141|2149.3|2143.3|2146.3|2140.3|9
1696574400000|2023-10-06 06:40:00|2146.8|2140.8|2145.8|2139.8|2146.8|2140.8|2145.5|2139.5|7
1696574700000|2023-10-06 06:45:00|2146|2140|2147|2141|2147|2141|2146|2140|3
1696575000000|2023-10-06 06:50:00|2146.8|2140.8|2145.5|2139.5|2146.8|2140.8|2144.8|2138.8|16
1696575300000|2023-10-06 06:55:00|2145.4|2139.4|2143.6|2137.6|2145.4|2139.4|2142.4|2136.4|30
1696575600000|2023-10-06 07:00:00|2143.4|2137.4|2138.3|2132.3|2145.8|2139.8|2138.1|2132.1|59
1696575900000|2023-10-06 07:05:00|2138|2132|2139.4|2133.4|2141.1|2135.1|2135.5|2129.5|58
1696576200000|2023-10-06 07:10:00|2138.9|2132.9|2147.9|2141.9|2147.9|2141.9|2138.6|2132.6|47
1696576500000|2023-10-06 07:15:00|2147.6|2141.6|2150.9|2144.9|2151.1|2145.1|2147.6|2141.6|42
1696576800000|2023-10-06 07:20:00|2151.1|2145.1|2152.9|2146.9|2153.3|2147.3|2149.1|2143.1|36
1696577100000|2023-10-06 07:25:00|2152.6|2146.6|2151.6|2145.6|2155.9|2149.9|2151|2145|49
1696577400000|2023-10-06 07:30:00|2151.4|2145.4|2152.9|2146.9|2153.6|2147.6|2151.4|2145.4|31
1696577700000|2023-10-06 07:35:00|2153.1|2147.1|2159.4|2153.4|2159.4|2153.4|2153.1|2147.1|44
1696578000000|2023-10-06 07:40:00|2160.4|2154.4|2161.6|2155.6|2162.5|2156.5|2159.9|2153.9|47
1696578300000|2023-10-06 07:45:00|2161.1|2155.1|2163.4|2157.4|2169.3|2163.3|2161.1|2155.1|43
1696578600000|2023-10-06 07:50:00|2163.8|2157.8|2162.1|2156.1|2163.8|2157.8|2158.6|2152.6|46
1696578900000|2023-10-06 07:55:00|2161.9|2155.9|2159.1|2153.1|2162.1|2156.1|2158.9|2152.9|30
1696579200000|2023-10-06 08:00:00|2159.4|2153.4|2155.9|2149.9|2159.4|2153.4|2155.4|2149.4|40
1696579500000|2023-10-06 08:05:00|2155.6|2149.6|2153.9|2147.9|2155.6|2149.6|2153.6|2147.6|34
1696579800000|2023-10-06 08:10:00|2153.6|2147.6|2151.9|2145.9|2153.6|2147.6|2151.1|2145.1|16
1696580100000|2023-10-06 08:15:00|2151.6|2145.6|2154.6|2148.6|2154.9|2148.9|2151.1|2145.1|27
1696580400000|2023-10-06 08:20:00|2154.9|2148.9|2154.4|2148.4|2157.1|2151.1|2153.1|2147.1|33
1696580700000|2023-10-06 08:25:00|2154.6|2148.6|2153.1|2147.1|2155.4|2149.4|2152.4|2146.4|28
1696581000000|2023-10-06 08:30:00|2152.9|2146.9|2157.4|2151.4|2157.4|2151.4|2152.6|2146.6|33
1696581300000|2023-10-06 08:35:00|2157.1|2151.1|2155.6|2149.6|2157.1|2151.1|2154.6|2148.6|23
1696581600000|2023-10-06 08:40:00|2155.4|2149.4|2157.9|2151.9|2158.1|2152.1|2155.4|2149.4|11
1696581900000|2023-10-06 08:45:00|2157.6|2151.6|2156.9|2150.9|2157.6|2151.6|2156.6|2150.6|17
1696582200000|2023-10-06 08:50:00|2157.1|2151.1|2156.9|2150.9|2157.1|2151.1|2155.4|2149.4|16
1696582500000|2023-10-06 08:55:00|2157.1|2151.1|2157.4|2151.4|2157.6|2151.6|2155.6|2149.6|13
1696582800000|2023-10-06 09:00:00|2157.1|2151.1|2154.4|2148.4|2157.1|2151.1|2154.4|2148.4|14
1696583100000|2023-10-06 09:05:00|2154.6|2148.6|2155.9|2149.9|2156.6|2150.6|2154.6|2148.6|16
1696583400000|2023-10-06 09:10:00|2156.1|2150.1|2155.6|2149.6|2157.6|2151.6|2155.6|2149.6|17
1696583700000|2023-10-06 09:15:00|2155.4|2149.4|2156.9|2150.9|2156.9|2150.9|2155.4|2149.4|22
1696584000000|2023-10-06 09:20:00|2156.4|2150.4|2156.4|2150.4|2156.6|2150.6|2155.4|2149.4|14
1696584300000|2023-10-06 09:25:00|2156.1|2150.1|2154.1|2148.1|2156.1|2150.1|2154.1|2148.1|9
1696584600000|2023-10-06 09:30:00|2154.4|2148.4|2155.9|2149.9|2155.9|2149.9|2154.4|2148.4|20
1696584900000|2023-10-06 09:35:00|2155.6|2149.6|2154.9|2148.9|2155.9|2149.9|2154.1|2148.1|17
1696585200000|2023-10-06 09:40:00|2155.1|2149.1|2154.4|2148.4|2155.4|2149.4|2154.4|2148.4|9
1696585500000|2023-10-06 09:45:00|2154.6|2148.6|2153.6|2147.6|2155.6|2149.6|2153.4|2147.4|17
1696585800000|2023-10-06 09:50:00|2153.4|2147.4|2152.1|2146.1|2154.1|2148.1|2152.1|2146.1|15
1696586100000|2023-10-06 09:55:00|2152.4|2146.4|2151.9|2145.9|2153.1|2147.1|2151.6|2145.6|22
1696586400000|2023-10-06 10:00:00|2152.1|2146.1|2152.1|2146.1|2153.1|2147.1|2151.6|2145.6|24
1696586700000|2023-10-06 10:05:00|2151.9|2145.9|2152.6|2146.6|2153.6|2147.6|2151.9|2145.9|18
1696587000000|2023-10-06 10:10:00|2152.4|2146.4|2155.9|2149.9|2156.1|2150.1|2152.1|2146.1|32
1696587300000|2023-10-06 10:15:00|2155.1|2149.1|2154.6|2148.6|2155.1|2149.1|2154.6|2148.6|7
1696587600000|2023-10-06 10:20:00|2154.4|2148.4|2156.1|2150.1|2156.9|2150.9|2154.4|2148.4|17
1696587900000|2023-10-06 10:25:00|2156.4|2150.4|2155.9|2149.9|2156.6|2150.6|2155.9|2149.9|6
1696588200000|2023-10-06 10:30:00|2155.6|2149.6|2153.1|2147.1|2155.6|2149.6|2153.1|2147.1|18
1696588500000|2023-10-06 10:35:00|2152.6|2146.6|2153.4|2147.4|2154.1|2148.1|2152.6|2146.6|12
1696588800000|2023-10-06 10:40:00|2153.6|2147.6|2153.6|2147.6|2154.1|2148.1|2153.4|2147.4|6
1696589100000|2023-10-06 10:45:00|2153.4|2147.4|2152.6|2146.6|2153.4|2147.4|2152.4|2146.4|10
1696589400000|2023-10-06 10:50:00|2152.4|2146.4|2151.1|2145.1|2152.4|2146.4|2150.4|2144.4|14
1696589700000|2023-10-06 10:55:00|2150.9|2144.9|2153.4|2147.4|2153.4|2147.4|2150.9|2144.9|8
1696590000000|2023-10-06 11:00:00|2153.6|2147.6|2150.4|2144.4|2153.6|2147.6|2149.6|2143.6|20
1696590300000|2023-10-06 11:05:00|2150.1|2144.1|2150.4|2144.4|2152.4|2146.4|2150.1|2144.1|25
1696590600000|2023-10-06 11:10:00|2150.6|2144.6|2154.6|2148.6|2154.9|2148.9|2150.6|2144.6|47
1696590900000|2023-10-06 11:15:00|2154.9|2148.9|2153.6|2147.6|2154.9|2148.9|2153.4|2147.4|17
1696591200000|2023-10-06 11:20:00|2153.4|2147.4|2151.9|2145.9|2153.6|2147.6|2151.9|2145.9|11
1696591500000|2023-10-06 11:25:00|2151.6|2145.6|2150.4|2144.4|2152.4|2146.4|2148.6|2142.6|32
1696591800000|2023-10-06 11:30:00|2150.1|2144.1|2155.9|2149.9|2155.9|2149.9|2149.6|2143.6|30
1696592100000|2023-10-06 11:35:00|2156.4|2150.4|2159.1|2153.1|2159.1|2153.1|2156.4|2150.4|26
1696592400000|2023-10-06 11:40:00|2159.4|2153.4|2162.4|2156.4|2162.9|2156.9|2159.4|2153.4|42
1696592700000|2023-10-06 11:45:00|2162.1|2156.1|2165.6|2159.6|2166.4|2160.4|2162.1|2156.1|51
1696593000000|2023-10-06 11:50:00|2165.4|2159.4|2162.4|2156.4|2166.1|2160.1|2162.1|2156.1|39
1696593300000|2023-10-06 11:55:00|2162.1|2156.1|2162.1|2156.1|2162.6|2156.6|2161.1|2155.1|12
1696593600000|2023-10-06 12:00:00|2162.9|2156.9|2166.1|2160.1|2168.6|2162.6|2162.9|2156.9|57
1696593900000|2023-10-06 12:05:00|2166.4|2160.4|2165.1|2159.1|2167.1|2161.1|2164.6|2158.6|17
1696594200000|2023-10-06 12:10:00|2164.9|2158.9|2164.6|2158.6|2164.9|2158.9|2161.1|2155.1|47
1696594500000|2023-10-06 12:15:00|2164.4|2158.4|2164.1|2158.1|2167.1|2161.1|2163.6|2157.6|46
1696594800000|2023-10-06 12:20:00|2163.9|2157.9|2164.4|2158.4|2164.9|2158.9|2162.6|2156.6|14
1696595100000|2023-10-06 12:25:00|2164.6|2158.6|2168.4|2162.4|2168.4|2162.4|2163.9|2157.9|18
1696595400000|2023-10-06 12:30:00|2166.9|2160.9|2156.3|2150.3|2166.9|2160.9|2155.4|2149.4|73
1696595700000|2023-10-06 12:35:00|2156|2150|2161.1|2155.1|2161.4|2155.4|2156|2150|53
1696596000000|2023-10-06 12:40:00|2160.1|2154.1|2159.4|2153.4|2161.1|2155.1|2159.4|2153.4|22
1696596300000|2023-10-06 12:45:00|2159.1|2153.1|2157.6|2151.6|2159.1|2153.1|2156.9|2150.9|35
1696596600000|2023-10-06 12:50:00|2157.9|2151.9|2158.9|2152.9|2159.4|2153.4|2155.9|2149.9|28
1696596900000|2023-10-06 12:55:00|2158.6|2152.6|2167.9|2161.9|2168.4|2162.4|2158.4|2152.4|68
1696597200000|2023-10-06 13:00:00|2167.4|2161.4|2166.1|2160.1|2168.6|2162.6|2165.6|2159.6|32
1696597500000|2023-10-06 13:05:00|2166.4|2160.4|2164.4|2158.4|2166.4|2160.4|2164.1|2158.1|21
1696597800000|2023-10-06 13:10:00|2164.1|2158.1|2165.1|2159.1|2166.1|2160.1|2163.1|2157.1|23
1696598100000|2023-10-06 13:15:00|2164.9|2158.9|2162.1|2156.1|2164.9|2158.9|2161.9|2155.9|22
1696598400000|2023-10-06 13:20:00|2162.4|2156.4|2162.6|2156.6|2163.9|2157.9|2160.1|2154.1|52
1696598700000|2023-10-06 13:25:00|2162.4|2156.4|2158.9|2152.9|2163.6|2157.6|2158.9|2152.9|32
1696599000000|2023-10-06 13:30:00|2158.1|2152.1|2156.9|2150.9|2158.6|2152.6|2156.6|2150.6|23
1696599300000|2023-10-06 13:35:00|2156.6|2150.6|2153.6|2147.6|2156.9|2150.9|2153.4|2147.4|20
1696599600000|2023-10-06 13:40:00|2153.4|2147.4|2154.1|2148.1|2155.6|2149.6|2151.4|2145.4|46
1696599900000|2023-10-06 13:45:00|2153.6|2147.6|2151.4|2145.4|2153.9|2147.9|2150.1|2144.1|38
1696600200000|2023-10-06 13:50:00|2151.1|2145.1|2151.1|2145.1|2153.6|2147.6|2150.4|2144.4|46
1696600500000|2023-10-06 13:55:00|2150.9|2144.9|2151.4|2145.4|2152.1|2146.1|2149.4|2143.4|24
1696600800000|2023-10-06 14:00:00|2151.6|2145.6|2153.6|2147.6|2154.1|2148.1|2151.6|2145.6|25
1696601100000|2023-10-06 14:05:00|2153.4|2147.4|2153.1|2147.1|2154.6|2148.6|2152.1|2146.1|33
1696601400000|2023-10-06 14:10:00|2152.9|2146.9|2154.4|2148.4|2154.4|2148.4|2152.4|2146.4|28
1696601700000|2023-10-06 14:15:00|2154.1|2148.1|2152.9|2146.9|2154.4|2148.4|2152.9|2146.9|10
1696602000000|2023-10-06 14:20:00|2152.6|2146.6|2153.1|2147.1|2153.1|2147.1|2149.8|2143.8|45
1696602300000|2023-10-06 14:25:00|2152.9|2146.9|2153.9|2147.9|2153.9|2147.9|2151.4|2145.4|32
1696602600000|2023-10-06 14:30:00|2154.1|2148.1|2155.4|2149.4|2156.6|2150.6|2153.9|2147.9|34
1696602900000|2023-10-06 14:35:00|2154.6|2148.6|2150.6|2144.6|2154.6|2148.6|2149.9|2143.9|35
1696603200000|2023-10-06 14:40:00|2150.9|2144.9|2149.4|2143.4|2152.6|2146.6|2148.6|2142.6|46
1696603500000|2023-10-06 14:45:00|2149.1|2143.1|2148.1|2142.1|2150.6|2144.6|2148.1|2142.1|47
1696603800000|2023-10-06 14:50:00|2147.9|2141.9|2151.9|2145.9|2151.9|2145.9|2147.9|2141.9|36
1696604100000|2023-10-06 14:55:00|2152.4|2146.4|2153.4|2147.4|2155.9|2149.9|2151.1|2145.1|58
1696604400000|2023-10-06 15:00:00|2153.1|2147.1|2148.4|2142.4|2153.9|2147.9|2148.1|2142.1|61
1696604700000|2023-10-06 15:05:00|2148.1|2142.1|2144.4|2138.4|2148.4|2142.4|2140.9|2134.9|74
1696605000000|2023-10-06 15:10:00|2144.3|2138.3|2146.9|2140.9|2147.9|2141.9|2144.3|2138.3|69
1696605300000|2023-10-06 15:15:00|2146.6|2140.6|2145.6|2139.6|2148.4|2142.4|2144.4|2138.4|88
1696605600000|2023-10-06 15:20:00|2145.9|2139.9|2145.4|2139.4|2145.9|2139.9|2143.9|2137.9|34
1696605900000|2023-10-06 15:25:00|2145.1|2139.1|2146.9|2140.9|2147.4|2141.4|2144.9|2138.9|24
1696606200000|2023-10-06 15:30:00|2147.1|2141.1|2148.1|2142.1|2148.4|2142.4|2146.1|2140.1|31
1696606500000|2023-10-06 15:35:00|2147.9|2141.9|2149.1|2143.1|2150.4|2144.4|2147.6|2141.6|34
1696606800000|2023-10-06 15:40:00|2149.9|2143.9|2149.1|2143.1|2152.6|2146.6|2148.6|2142.6|37
1696607100000|2023-10-06 15:45:00|2148.9|2142.9|2150.9|2144.9|2151.1|2145.1|2148.1|2142.1|20
1696607400000|2023-10-06 15:50:00|2150.6|2144.6|2152.6|2146.6|2152.6|2146.6|2150.1|2144.1|15
1696607700000|2023-10-06 15:55:00|2152.4|2146.4|2152.6|2146.6|2152.6|2146.6|2152.4|2146.4|8
1696608000000|2023-10-06 16:00:00|2152.4|2146.4|2152.6|2146.6|2152.6|2146.6|2151.4|2145.4|11
1696608600000|2023-10-06 16:10:00|2152.4|2146.4|2151.9|2145.9|2152.6|2146.6|2151.9|2145.9|8
1696608900000|2023-10-06 16:15:00|2152.4|2146.4|2153.1|2147.1|2153.6|2147.6|2152.4|2146.4|8
1696609200000|2023-10-06 16:20:00|2152.9|2146.9|2152.6|2146.6|2152.9|2146.9|2151.9|2145.9|6
1696609500000|2023-10-06 16:25:00|2152.4|2146.4|2152.4|2146.4|2152.6|2146.6|2152.4|2146.4|3
1696609800000|2023-10-06 16:30:00|2152.6|2146.6|2153.9|2147.9|2153.9|2147.9|2152.6|2146.6|6
1696610400000|2023-10-06 16:40:00|2153.6|2147.6|2153.4|2147.4|2153.6|2147.6|2153.4|2147.4|2
1696610700000|2023-10-06 16:45:00|2153.1|2147.1|2149.9|2143.9|2153.1|2147.1|2149.9|2143.9|10
1696611000000|2023-10-06 16:50:00|2150.1|2144.1|2147.6|2141.6|2150.1|2144.1|2147.6|2141.6|7
1696611300000|2023-10-06 16:55:00|2147.8|2141.8|2145.6|2139.6|2148|2142|2144.3|2138.3|40
1696611600000|2023-10-06 17:00:00|2146|2140|2147.5|2141.5|2147.5|2141.5|2145.5|2139.5|6
1696611900000|2023-10-06 17:05:00|2148.4|2142.4|2147.8|2141.8|2149.1|2143.1|2147.3|2141.3|16
1696612200000|2023-10-06 17:10:00|2147.6|2141.6|2147.9|2141.9|2147.9|2141.9|2147.6|2141.6|2
1696612800000|2023-10-06 17:20:00|2147.4|2141.4|2147.5|2141.5|2147.5|2141.5|2147.4|2141.4|2
1696613100000|2023-10-06 17:25:00|2147.3|2141.3|2147.5|2141.5|2147.5|2141.5|2147.3|2141.3|3
1696613400000|2023-10-06 17:30:00|2147.1|2141.1|2146.8|2140.8|2147.1|2141.1|2146.6|2140.6|3
1696613700000|2023-10-06 17:35:00|2146.6|2140.6|2146.5|2140.5|2146.6|2140.6|2146.1|2140.1|6
1696614000000|2023-10-06 17:40:00|2146.4|2140.4|2146.3|2140.3|2146.4|2140.4|2146.1|2140.1|3
1696614600000|2023-10-06 17:50:00|2146.5|2140.5|2145.9|2139.9|2146.5|2140.5|2144.8|2138.8|7
1696614900000|2023-10-06 17:55:00|2152.3|2133.5|2150.5|2131.8|2152.3|2133.5|2150.5|2131.8|4
1696809600000|2023-10-09 00:00:00|2141.5|2135.5|2139.4|2133.4|2141.5|2135.5|2139.4|2133.4|5
1696809900000|2023-10-09 00:05:00|2139.5|2133.5|2139.3|2133.3|2139.5|2133.5|2139.3|2133.3|2
1696810200000|2023-10-09 00:10:00|2139|2133|2141.6|2135.6|2142.4|2136.4|2139|2133|14
1696810500000|2023-10-09 00:15:00|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141|2135|9
1696810800000|2023-10-09 00:20:00|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|1
1696811400000|2023-10-09 00:30:00|2141.5|2135.5|2140.8|2134.8|2141.8|2135.8|2140.3|2134.3|7
1696811700000|2023-10-09 00:35:00|2141|2135|2141.3|2135.3|2141.3|2135.3|2141|2135|2
1696812000000|2023-10-09 00:40:00|2141|2135|2141|2135|2141|2135|2141|2135|1
1696812600000|2023-10-09 00:50:00|2140.5|2134.5|2140.3|2134.3|2140.5|2134.5|2140|2134|5
1696812900000|2023-10-09 00:55:00|2140.5|2134.5|2149.4|2143.4|2153.8|2147.8|2140.5|2134.5|24
1696813200000|2023-10-09 01:00:00|2149.8|2143.8|2167.3|2161.3|2167.9|2161.9|2149.6|2143.6|162
1696813500000|2023-10-09 01:05:00|2167|2161|2167.5|2161.5|2168.8|2162.8|2165.5|2159.5|67
1696813800000|2023-10-09 01:10:00|2167.3|2161.3|2166|2160|2167.3|2161.3|2165.3|2159.3|78
1696814100000|2023-10-09 01:15:00|2166.3|2160.3|2166.5|2160.5|2166.5|2160.5|2165.8|2159.8|9
1696814400000|2023-10-09 01:20:00|2166.8|2160.8|2167.5|2161.5|2167.8|2161.8|2166.8|2160.8|23
1696814700000|2023-10-09 01:25:00|2168|2162|2168.5|2162.5|2168.8|2162.8|2167.8|2161.8|42
1696815000000|2023-10-09 01:30:00|2168.3|2162.3|2168.3|2162.3|2168.5|2162.5|2167|2161|53
1696815300000|2023-10-09 01:35:00|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1696815600000|2023-10-09 01:40:00|2169|2163|2170.3|2164.3|2170.5|2164.5|2169|2163|6
1696815900000|2023-10-09 01:45:00|2170.5|2164.5|2171.3|2165.3|2171.5|2165.5|2170.5|2164.5|14
1696816200000|2023-10-09 01:50:00|2171.5|2165.5|2173.3|2167.3|2173.3|2167.3|2171.5|2165.5|12
1696816500000|2023-10-09 01:55:00|2173.8|2167.8|2175.3|2169.3|2175.5|2169.5|2173.8|2167.8|19
1696816800000|2023-10-09 02:00:00|2175|2169|2174.8|2168.8|2175.8|2169.8|2174.8|2168.8|11
1696817100000|2023-10-09 02:05:00|2174.5|2168.5|2173.8|2167.8|2175.3|2169.3|2173.8|2167.8|16
1696817400000|2023-10-09 02:10:00|2174.3|2168.3|2174.3|2168.3|2175|2169|2174.3|2168.3|6
1696817700000|2023-10-09 02:15:00|2174.5|2168.5|2174.3|2168.3|2174.5|2168.5|2173.8|2167.8|3
1696818300000|2023-10-09 02:25:00|2174|2168|2172.8|2166.8|2174|2168|2172.8|2166.8|3
1696818600000|2023-10-09 02:30:00|2173|2167|2174.8|2168.8|2175.3|2169.3|2172.8|2166.8|41
1696818900000|2023-10-09 02:35:00|2175|2169|2174.5|2168.5|2175.3|2169.3|2174|2168|45
1696819200000|2023-10-09 02:40:00|2174.3|2168.3|2174.8|2168.8|2175|2169|2174.3|2168.3|10
1696819500000|2023-10-09 02:45:00|2175|2169|2175.5|2169.5|2175.8|2169.8|2175|2169|141
1696819800000|2023-10-09 02:50:00|2175.3|2169.3|2176.5|2170.5|2176.8|2170.8|2174.8|2168.8|123
1696820100000|2023-10-09 02:55:00|2176.3|2170.3|2176.5|2170.5|2176.5|2170.5|2175.5|2169.5|65
1696820400000|2023-10-09 03:00:00|2176.3|2170.3|2175.5|2169.5|2176.3|2170.3|2175.3|2169.3|95
1696820700000|2023-10-09 03:05:00|2175.3|2169.3|2175|2169|2175.5|2169.5|2175|2169|9
1696821000000|2023-10-09 03:10:00|2174.8|2168.8|2175.3|2169.3|2175.3|2169.3|2174.5|2168.5|5
1696821300000|2023-10-09 03:15:00|2175.8|2169.8|2176.3|2170.3|2176.3|2170.3|2175.5|2169.5|23
1696821600000|2023-10-09 03:20:00|2176|2170|2176.3|2170.3|2176.5|2170.5|2176|2170|12
1696821900000|2023-10-09 03:25:00|2176|2170|2176|2170|2176.5|2170.5|2175.8|2169.8|27
1696822200000|2023-10-09 03:30:00|2175.8|2169.8|2175|2169|2175.8|2169.8|2174.8|2168.8|11
1696822500000|2023-10-09 03:35:00|2175.3|2169.3|2175.8|2169.8|2175.8|2169.8|2175.3|2169.3|3
1696822800000|2023-10-09 03:40:00|2175.5|2169.5|2176|2170|2176|2170|2175.3|2169.3|7
1696823100000|2023-10-09 03:45:00|2175.8|2169.8|2176|2170|2176|2170|2175.8|2169.8|2
1696823400000|2023-10-09 03:50:00|2175.8|2169.8|2175.8|2169.8|2176|2170|2175.8|2169.8|5
1696823700000|2023-10-09 03:55:00|2176|2170|2176|2170|2176|2170|2175.8|2169.8|3
1696824000000|2023-10-09 04:00:00|2175.8|2169.8|2176|2170|2176.5|2170.5|2175.8|2169.8|7
1696824300000|2023-10-09 04:05:00|2175.8|2169.8|2176|2170|2176|2170|2175.8|2169.8|48
1696824900000|2023-10-09 04:15:00|2175.8|2169.8|2176|2170|2176|2170|2175.8|2169.8|2
1696825200000|2023-10-09 04:20:00|2175.8|2169.8|2176|2170|2176|2170|2175.8|2169.8|2
1696825500000|2023-10-09 04:25:00|2175.8|2169.8|2175.8|2169.8|2176|2170|2175.8|2169.8|9
1696825800000|2023-10-09 04:30:00|2176|2170|2172.3|2166.3|2176|2170|2171.8|2165.8|15
1696826100000|2023-10-09 04:35:00|2172|2166|2171.5|2165.5|2172|2166|2170.5|2164.5|9
1696826400000|2023-10-09 04:40:00|2171.3|2165.3|2171.8|2165.8|2171.8|2165.8|2171.3|2165.3|3
1696826700000|2023-10-09 04:45:00|2171.5|2165.5|2170.5|2164.5|2171.5|2165.5|2169.3|2163.3|8
1696827000000|2023-10-09 04:50:00|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.5|2164.5|3
1696827300000|2023-10-09 04:55:00|2171|2165|2171|2165|2171|2165|2170.8|2164.8|3
1696827600000|2023-10-09 05:00:00|2170.8|2164.8|2170.3|2164.3|2170.8|2164.8|2170.3|2164.3|4
1696827900000|2023-10-09 05:05:00|2170.5|2164.5|2170.8|2164.8|2170.8|2164.8|2170.5|2164.5|4
1696828200000|2023-10-09 05:10:00|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1696828500000|2023-10-09 05:15:00|2169.3|2163.3|2169|2163|2169.5|2163.5|2168.8|2162.8|5
1696828800000|2023-10-09 05:20:00|2168.8|2162.8|2168.8|2162.8|2169.5|2163.5|2168.8|2162.8|4
1696829100000|2023-10-09 05:25:00|2169.5|2163.5|2170|2164|2170|2164|2169.5|2163.5|5
1696829400000|2023-10-09 05:30:00|2170.3|2164.3|2176.3|2170.3|2177.5|2171.5|2170.3|2164.3|98
1696829700000|2023-10-09 05:35:00|2176.5|2170.5|2174.5|2168.5|2176.5|2170.5|2174.5|2168.5|8
1696830000000|2023-10-09 05:40:00|2174.3|2168.3|2175.3|2169.3|2176.5|2170.5|2174.3|2168.3|26
1696830300000|2023-10-09 05:45:00|2175.5|2169.5|2174.3|2168.3|2177|2171|2174.3|2168.3|79
1696830600000|2023-10-09 05:50:00|2174.5|2168.5|2174.5|2168.5|2175|2169|2173.8|2167.8|54
1696830900000|2023-10-09 05:55:00|2174.8|2168.8|2174.5|2168.5|2175.3|2169.3|2174.5|2168.5|44
1696831200000|2023-10-09 06:00:00|2174|2168|2174.5|2168.5|2174.5|2168.5|2173.3|2167.3|56
1696831500000|2023-10-09 06:05:00|2174.3|2168.3|2175.8|2169.8|2175.8|2169.8|2174.3|2168.3|99
1696831800000|2023-10-09 06:10:00|2175.5|2169.5|2176|2170|2176|2170|2174.8|2168.8|35
1696832100000|2023-10-09 06:15:00|2176.3|2170.3|2175.8|2169.8|2177|2171|2175.3|2169.3|179
1696832400000|2023-10-09 06:20:00|2175.5|2169.5|2175.5|2169.5|2176.3|2170.3|2175.3|2169.3|66
1696832700000|2023-10-09 06:25:00|2175.3|2169.3|2175.3|2169.3|2176.3|2170.3|2175|2169|24
1696833000000|2023-10-09 06:30:00|2175|2169|2173.3|2167.3|2175.3|2169.3|2172.5|2166.5|32
1696833300000|2023-10-09 06:35:00|2173|2167|2170.5|2164.5|2173.5|2167.5|2170.3|2164.3|57
1696833600000|2023-10-09 06:40:00|2171|2165|2171.8|2165.8|2172|2166|2170.3|2164.3|96
1696833900000|2023-10-09 06:45:00|2172|2166|2171|2165|2172|2166|2170.8|2164.8|71
1696834200000|2023-10-09 06:50:00|2170.8|2164.8|2168.5|2162.5|2171.3|2165.3|2167|2161|101
1696834500000|2023-10-09 06:55:00|2168|2162|2165.4|2159.4|2168.4|2162.4|2165.4|2159.4|37
1696834800000|2023-10-09 07:00:00|2165.1|2159.1|2163.6|2157.6|2165.1|2159.1|2162.1|2156.1|31
1696835100000|2023-10-09 07:05:00|2162.9|2156.9|2160.1|2154.1|2163.6|2157.6|2159.1|2153.1|29
1696835400000|2023-10-09 07:10:00|2159.9|2153.9|2163.1|2157.1|2164.4|2158.4|2159.1|2153.1|32
1696835700000|2023-10-09 07:15:00|2162.6|2156.6|2160.6|2154.6|2162.6|2156.6|2160.4|2154.4|19
1696836000000|2023-10-09 07:20:00|2161.6|2155.6|2164.6|2158.6|2164.6|2158.6|2160.9|2154.9|31
1696836300000|2023-10-09 07:25:00|2165.1|2159.1|2164.6|2158.6|2165.9|2159.9|2164.4|2158.4|23
1696836600000|2023-10-09 07:30:00|2163.9|2157.9|2157.4|2151.4|2163.9|2157.9|2157.1|2151.1|36
1696836900000|2023-10-09 07:35:00|2157.6|2151.6|2158.4|2152.4|2159.9|2153.9|2157.6|2151.6|32
1696837200000|2023-10-09 07:40:00|2158.6|2152.6|2155.9|2149.9|2159.1|2153.1|2155.6|2149.6|20
1696837500000|2023-10-09 07:45:00|2155.6|2149.6|2158.9|2152.9|2158.9|2152.9|2154.9|2148.9|21
1696837800000|2023-10-09 07:50:00|2159.1|2153.1|2160.6|2154.6|2160.6|2154.6|2159.1|2153.1|10
1696838100000|2023-10-09 07:55:00|2160.4|2154.4|2157.4|2151.4|2160.6|2154.6|2157.4|2151.4|12
1696838400000|2023-10-09 08:00:00|2157.6|2151.6|2155.1|2149.1|2157.6|2151.6|2153.1|2147.1|29
1696838700000|2023-10-09 08:05:00|2154.9|2148.9|2153.6|2147.6|2155.1|2149.1|2152.6|2146.6|21
1696839000000|2023-10-09 08:10:00|2153.9|2147.9|2153.4|2147.4|2154.6|2148.6|2153.4|2147.4|14
1696839300000|2023-10-09 08:15:00|2153.6|2147.6|2153.4|2147.4|2154.1|2148.1|2151.9|2145.9|27
1696839600000|2023-10-09 08:20:00|2153.6|2147.6|2153.4|2147.4|2153.9|2147.9|2152.9|2146.9|9
1696839900000|2023-10-09 08:25:00|2153.1|2147.1|2152.6|2146.6|2154.4|2148.4|2152.4|2146.4|15
1696840200000|2023-10-09 08:30:00|2152.4|2146.4|2152.9|2146.9|2153.6|2147.6|2152.1|2146.1|13
1696840500000|2023-10-09 08:35:00|2152.6|2146.6|2149.9|2143.9|2152.6|2146.6|2148.9|2142.9|15
1696840800000|2023-10-09 08:40:00|2149.6|2143.6|2150.6|2144.6|2150.6|2144.6|2149.1|2143.1|12
1696841100000|2023-10-09 08:45:00|2150.4|2144.4|2145.4|2139.4|2150.6|2144.6|2144.9|2138.9|33
1696841400000|2023-10-09 08:50:00|2146.1|2140.1|2147.6|2141.6|2147.9|2141.9|2145.6|2139.6|16
1696841700000|2023-10-09 08:55:00|2147.4|2141.4|2147.9|2141.9|2149.1|2143.1|2147.4|2141.4|27
1696842000000|2023-10-09 09:00:00|2147.6|2141.6|2148.6|2142.6|2149.4|2143.4|2147.6|2141.6|27
1696842300000|2023-10-09 09:05:00|2148.9|2142.9|2148.4|2142.4|2149.6|2143.6|2148.4|2142.4|21
1696842600000|2023-10-09 09:10:00|2147.6|2141.6|2151.1|2145.1|2151.1|2145.1|2147.4|2141.4|21
1696842900000|2023-10-09 09:15:00|2151.4|2145.4|2151.4|2145.4|2151.6|2145.6|2151.1|2145.1|7
1696843200000|2023-10-09 09:20:00|2151.6|2145.6|2151.9|2145.9|2151.9|2145.9|2151.1|2145.1|14
1696843500000|2023-10-09 09:25:00|2151.6|2145.6|2151.4|2145.4|2151.9|2145.9|2151.4|2145.4|12
1696843800000|2023-10-09 09:30:00|2151.1|2145.1|2151.9|2145.9|2151.9|2145.9|2149.6|2143.6|15
1696844100000|2023-10-09 09:35:00|2151.6|2145.6|2148.9|2142.9|2151.6|2145.6|2148.9|2142.9|15
1696844400000|2023-10-09 09:40:00|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|2147.6|2141.6|10
1696844700000|2023-10-09 09:45:00|2148.1|2142.1|2148.9|2142.9|2149.6|2143.6|2147.9|2141.9|16
1696845000000|2023-10-09 09:50:00|2148.4|2142.4|2149.9|2143.9|2149.9|2143.9|2148.1|2142.1|18
1696845300000|2023-10-09 09:55:00|2149.6|2143.6|2150.9|2144.9|2151.1|2145.1|2149.4|2143.4|10
1696845600000|2023-10-09 10:00:00|2151.1|2145.1|2151.6|2145.6|2151.6|2145.6|2149.9|2143.9|14
1696845900000|2023-10-09 10:05:00|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|2150.6|2144.6|9
1696846200000|2023-10-09 10:10:00|2151.6|2145.6|2149.9|2143.9|2151.6|2145.6|2149.9|2143.9|7
1696846500000|2023-10-09 10:15:00|2149.6|2143.6|2150.1|2144.1|2151.1|2145.1|2149.4|2143.4|14
1696846800000|2023-10-09 10:20:00|2150.4|2144.4|2149.6|2143.6|2150.6|2144.6|2149.6|2143.6|8
1696847100000|2023-10-09 10:25:00|2150.1|2144.1|2151.4|2145.4|2151.6|2145.6|2149.9|2143.9|10
1696847400000|2023-10-09 10:30:00|2150.9|2144.9|2151.4|2145.4|2151.6|2145.6|2149.9|2143.9|13
1696847700000|2023-10-09 10:35:00|2151.1|2145.1|2151.4|2145.4|2152.1|2146.1|2151.1|2145.1|7
1696848000000|2023-10-09 10:40:00|2151.6|2145.6|2153.9|2147.9|2154.4|2148.4|2151.1|2145.1|13
1696848300000|2023-10-09 10:45:00|2154.1|2148.1|2155.4|2149.4|2155.4|2149.4|2153.4|2147.4|11
1696848600000|2023-10-09 10:50:00|2155.1|2149.1|2153.6|2147.6|2155.4|2149.4|2153.6|2147.6|8
1696848900000|2023-10-09 10:55:00|2154.4|2148.4|2153.6|2147.6|2154.4|2148.4|2153.6|2147.6|4
1696849200000|2023-10-09 11:00:00|2153.9|2147.9|2152.4|2146.4|2154.6|2148.6|2152.4|2146.4|10
1696849500000|2023-10-09 11:05:00|2151.9|2145.9|2151.6|2145.6|2152.6|2146.6|2151.1|2145.1|29
1696849800000|2023-10-09 11:10:00|2151.4|2145.4|2154.1|2148.1|2154.4|2148.4|2151.4|2145.4|30
1696850100000|2023-10-09 11:15:00|2154.4|2148.4|2153.1|2147.1|2155.1|2149.1|2152.6|2146.6|11
1696850400000|2023-10-09 11:20:00|2152.9|2146.9|2151.9|2145.9|2152.9|2146.9|2151.9|2145.9|18
1696850700000|2023-10-09 11:25:00|2152.1|2146.1|2152.1|2146.1|2152.4|2146.4|2152.1|2146.1|7
1696851000000|2023-10-09 11:30:00|2151.9|2145.9|2152.1|2146.1|2152.4|2146.4|2151.4|2145.4|11
1696851300000|2023-10-09 11:35:00|2152.4|2146.4|2151.4|2145.4|2152.6|2146.6|2151.4|2145.4|10
1696851600000|2023-10-09 11:40:00|2151.1|2145.1|2151.4|2145.4|2152.4|2146.4|2150.4|2144.4|17
1696851900000|2023-10-09 11:45:00|2151.6|2145.6|2150.6|2144.6|2152.1|2146.1|2149.9|2143.9|34
1696852200000|2023-10-09 11:50:00|2150.9|2144.9|2146.9|2140.9|2150.9|2144.9|2146.3|2140.3|36
1696852500000|2023-10-09 11:55:00|2146.6|2140.6|2146.4|2140.4|2147.1|2141.1|2146.1|2140.1|11
1696852800000|2023-10-09 12:00:00|2146.1|2140.1|2146.1|2140.1|2146.4|2140.4|2143.1|2137.1|36
1696853100000|2023-10-09 12:05:00|2146.4|2140.4|2146.4|2140.4|2149.3|2143.3|2146.4|2140.4|27
1696853400000|2023-10-09 12:10:00|2146.1|2140.1|2146.1|2140.1|2149.8|2143.8|2145.4|2139.4|34
1696853700000|2023-10-09 12:15:00|2145.9|2139.9|2144.9|2138.9|2146.4|2140.4|2144.6|2138.6|18
1696854000000|2023-10-09 12:20:00|2144.6|2138.6|2149.4|2143.4|2149.5|2143.5|2143.4|2137.4|25
1696854300000|2023-10-09 12:25:00|2149.1|2143.1|2149.1|2143.1|2150.1|2144.1|2148.6|2142.6|19
1696854600000|2023-10-09 12:30:00|2148.9|2142.9|2149.1|2143.1|2149.4|2143.4|2148.6|2142.6|9
1696854900000|2023-10-09 12:35:00|2148.9|2142.9|2148.4|2142.4|2149.9|2143.9|2148.4|2142.4|17
1696855200000|2023-10-09 12:40:00|2148.9|2142.9|2150.1|2144.1|2150.1|2144.1|2148.6|2142.6|21
1696855500000|2023-10-09 12:45:00|2149.9|2143.9|2149.1|2143.1|2149.9|2143.9|2147.9|2141.9|16
1696855800000|2023-10-09 12:50:00|2149.4|2143.4|2149.6|2143.6|2150.1|2144.1|2148.4|2142.4|20
1696856100000|2023-10-09 12:55:00|2149.4|2143.4|2147.1|2141.1|2149.4|2143.4|2147.1|2141.1|22
1696856400000|2023-10-09 13:00:00|2146.6|2140.6|2141.4|2135.4|2151.8|2145.8|2141|2135|176
1696856700000|2023-10-09 13:05:00|2141.1|2135.1|2141.1|2135.1|2146|2140|2140.1|2134.1|145
1696857000000|2023-10-09 13:10:00|2140.9|2134.9|2139.4|2133.4|2141.6|2135.6|2138.4|2132.4|63
1696857300000|2023-10-09 13:15:00|2139.6|2133.6|2141.6|2135.6|2142.4|2136.4|2139.6|2133.6|95
1696857600000|2023-10-09 13:20:00|2141.4|2135.4|2142.4|2136.4|2143.1|2137.1|2141.4|2135.4|46
1696857900000|2023-10-09 13:25:00|2142.6|2136.6|2144.9|2138.9|2145.6|2139.6|2142.4|2136.4|58
1696858200000|2023-10-09 13:30:00|2145.1|2139.1|2142.9|2136.9|2145.1|2139.1|2142.6|2136.6|28
1696858500000|2023-10-09 13:35:00|2142.6|2136.6|2142.1|2136.1|2143.4|2137.4|2139.9|2133.9|97
1696858800000|2023-10-09 13:40:00|2142.4|2136.4|2143.6|2137.6|2144.1|2138.1|2140.9|2134.9|45
1696859100000|2023-10-09 13:45:00|2143.4|2137.4|2140.4|2134.4|2143.6|2137.6|2140.4|2134.4|22
1696859400000|2023-10-09 13:50:00|2140.6|2134.6|2141.1|2135.1|2141.6|2135.6|2139.6|2133.6|38
1696859700000|2023-10-09 13:55:00|2141.4|2135.4|2140.6|2134.6|2142.6|2136.6|2140.4|2134.4|19
1696860000000|2023-10-09 14:00:00|2140.4|2134.4|2135.4|2129.4|2140.4|2134.4|2134.6|2128.6|59
1696860300000|2023-10-09 14:05:00|2135.9|2129.9|2133.4|2127.4|2136.1|2130.1|2133.4|2127.4|13
1696860600000|2023-10-09 14:10:00|2133.1|2127.1|2134.6|2128.6|2135.1|2129.1|2132.9|2126.9|50
1696860900000|2023-10-09 14:15:00|2134.4|2128.4|2133.1|2127.1|2134.6|2128.6|2132.1|2126.1|27
1696861200000|2023-10-09 14:20:00|2133.4|2127.4|2133.9|2127.9|2133.9|2127.9|2132.4|2126.4|22
1696861500000|2023-10-09 14:25:00|2134.4|2128.4|2135.6|2129.6|2135.6|2129.6|2134.4|2128.4|14
1696861800000|2023-10-09 14:30:00|2135.9|2129.9|2134.9|2128.9|2136.1|2130.1|2134.4|2128.4|20
1696862100000|2023-10-09 14:35:00|2134.4|2128.4|2135.4|2129.4|2135.4|2129.4|2132.9|2126.9|33
1696862400000|2023-10-09 14:40:00|2135.6|2129.6|2135.6|2129.6|2135.9|2129.9|2133.9|2127.9|24
1696862700000|2023-10-09 14:45:00|2135.4|2129.4|2138.4|2132.4|2139.1|2133.1|2135.1|2129.1|48
1696863000000|2023-10-09 14:50:00|2138.6|2132.6|2143.6|2137.6|2143.9|2137.9|2138.6|2132.6|49
1696863300000|2023-10-09 14:55:00|2143.4|2137.4|2144.4|2138.4|2144.9|2138.9|2143.1|2137.1|36
1696863600000|2023-10-09 15:00:00|2144.6|2138.6|2141.9|2135.9|2145.6|2139.6|2141.9|2135.9|30
1696863900000|2023-10-09 15:05:00|2141.6|2135.6|2142.4|2136.4|2142.9|2136.9|2140.6|2134.6|29
1696864200000|2023-10-09 15:10:00|2141.6|2135.6|2138.6|2132.6|2141.6|2135.6|2138.1|2132.1|36
1696864500000|2023-10-09 15:15:00|2138.4|2132.4|2130.9|2124.9|2139.6|2133.6|2129.8|2123.8|120
1696864800000|2023-10-09 15:20:00|2130.6|2124.6|2129.4|2123.4|2131.4|2125.4|2129.1|2123.1|37
1696865100000|2023-10-09 15:25:00|2129.1|2123.1|2128.6|2122.6|2130.1|2124.1|2128.4|2122.4|55
1696865400000|2023-10-09 15:30:00|2128.9|2122.9|2126.9|2120.9|2128.9|2122.9|2126.6|2120.6|34
1696865700000|2023-10-09 15:35:00|2127.1|2121.1|2129.4|2123.4|2129.9|2123.9|2127.1|2121.1|30
1696866000000|2023-10-09 15:40:00|2129.1|2123.1|2130.1|2124.1|2130.1|2124.1|2128.6|2122.6|19
1696866300000|2023-10-09 15:45:00|2130.4|2124.4|2132.9|2126.9|2132.9|2126.9|2130.4|2124.4|21
1696866600000|2023-10-09 15:50:00|2132.6|2126.6|2131.4|2125.4|2132.6|2126.6|2130.4|2124.4|14
1696866900000|2023-10-09 15:55:00|2131.6|2125.6|2130.9|2124.9|2131.6|2125.6|2129.6|2123.6|19
1696867200000|2023-10-09 16:00:00|2131.1|2125.1|2131.1|2125.1|2131.4|2125.4|2131.1|2125.1|3
1696867500000|2023-10-09 16:05:00|2130.9|2124.9|2130.9|2124.9|2131.4|2125.4|2130.9|2124.9|5
1696867800000|2023-10-09 16:10:00|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|2130.4|2124.4|3
1696868100000|2023-10-09 16:15:00|2130.9|2124.9|2131.1|2125.1|2131.1|2125.1|2130.9|2124.9|2
1696868400000|2023-10-09 16:20:00|2131.4|2125.4|2131.4|2125.4|2131.4|2125.4|2131.1|2125.1|3
1696868700000|2023-10-09 16:25:00|2131.1|2125.1|2130.9|2124.9|2131.4|2125.4|2130.9|2124.9|4
1696869000000|2023-10-09 16:30:00|2131.4|2125.4|2131.4|2125.4|2131.6|2125.6|2131.4|2125.4|3
1696869300000|2023-10-09 16:35:00|2131.6|2125.6|2131.4|2125.4|2132.1|2126.1|2131.4|2125.4|8
1696869600000|2023-10-09 16:40:00|2131.6|2125.6|2131.1|2125.1|2131.6|2125.6|2130.9|2124.9|4
1696869900000|2023-10-09 16:45:00|2131.4|2125.4|2129.8|2123.8|2131.4|2125.4|2129.8|2123.8|3
1696870200000|2023-10-09 16:50:00|2129.6|2123.6|2127.1|2121.1|2130|2124|2126.6|2120.6|10
1696870500000|2023-10-09 16:55:00|2125.9|2119.9|2126.6|2120.6|2126.6|2120.6|2125.8|2119.8|14
1696870800000|2023-10-09 17:00:00|2126.1|2120.1|2126.1|2120.1|2126.1|2120.1|2126.1|2120.1|1
1696871100000|2023-10-09 17:05:00|2126.6|2120.6|2125.6|2119.6|2126.6|2120.6|2124.9|2118.9|8
1696871400000|2023-10-09 17:10:00|2125.9|2119.9|2126.1|2120.1|2126.1|2120.1|2125.9|2119.9|2
1696871700000|2023-10-09 17:15:00|2126.5|2120.5|2127|2121|2127|2121|2126.5|2120.5|4
1696872300000|2023-10-09 17:25:00|2127.3|2121.3|2126.6|2120.6|2127.6|2121.6|2126.6|2120.6|7
1696872600000|2023-10-09 17:30:00|2127|2121|2127.3|2121.3|2127.3|2121.3|2127|2121|3
1696872900000|2023-10-09 17:35:00|2127.6|2121.6|2127.8|2121.8|2127.8|2121.8|2127.6|2121.6|2
1696873200000|2023-10-09 17:40:00|2127.6|2121.6|2128|2122|2128|2122|2127.4|2121.4|4
1696873800000|2023-10-09 17:50:00|2128.3|2122.3|2128.4|2122.4|2128.4|2122.4|2128.1|2122.1|3
1696874100000|2023-10-09 17:55:00|2128|2122|2132.8|2114|2133.3|2122|2126.6|2113.5|13
1696896000000|2023-10-10 00:00:00|2128.5|2122.5|2129.5|2123.5|2129.5|2123.5|2128.3|2122.3|6
1696896300000|2023-10-10 00:05:00|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|1
1696896600000|2023-10-10 00:10:00|2129.5|2123.5|2128.1|2122.1|2129.5|2123.5|2128.1|2122.1|7
1696896900000|2023-10-10 00:15:00|2128.3|2122.3|2128.5|2122.5|2128.5|2122.5|2128.3|2122.3|6
1696897800000|2023-10-10 00:30:00|2127.5|2121.5|2127.1|2121.1|2127.5|2121.5|2127.1|2121.1|2
1696898100000|2023-10-10 00:35:00|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|1
1696899000000|2023-10-10 00:50:00|2128|2122|2127.9|2121.9|2128.8|2122.8|2127.9|2121.9|10
1696899300000|2023-10-10 00:55:00|2128|2122|2128|2122|2128|2122|2128|2122|1
1696899600000|2023-10-10 01:00:00|2128.3|2122.3|2129.5|2123.5|2134.6|2128.6|2128.3|2122.3|64
1696899900000|2023-10-10 01:05:00|2129.3|2123.3|2130.3|2124.3|2130.9|2124.9|2129.3|2123.3|15
1696900200000|2023-10-10 01:10:00|2130.8|2124.8|2134|2128|2134|2128|2129.5|2123.5|65
1696900500000|2023-10-10 01:15:00|2133.8|2127.8|2134.5|2128.5|2134.5|2128.5|2132.8|2126.8|30
1696900800000|2023-10-10 01:20:00|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|2133.5|2127.5|5
1696901100000|2023-10-10 01:25:00|2133.5|2127.5|2134|2128|2134|2128|2133.5|2127.5|3
1696901400000|2023-10-10 01:30:00|2134.3|2128.3|2134.3|2128.3|2134.5|2128.5|2134.3|2128.3|3
1696901700000|2023-10-10 01:35:00|2134|2128|2134|2128|2134|2128|2133.5|2127.5|4
1696902300000|2023-10-10 01:45:00|2133.8|2127.8|2134|2128|2134|2128|2133.8|2127.8|2
1696902900000|2023-10-10 01:55:00|2133.5|2127.5|2132.5|2126.5|2134|2128|2132.3|2126.3|17
1696903200000|2023-10-10 02:00:00|2132.8|2126.8|2132.8|2126.8|2133|2127|2132.8|2126.8|7
1696903500000|2023-10-10 02:05:00|2132.5|2126.5|2133.3|2127.3|2133.3|2127.3|2132.5|2126.5|6
1696903800000|2023-10-10 02:10:00|2133|2127|2132.3|2126.3|2133.3|2127.3|2131.8|2125.8|10
1696904100000|2023-10-10 02:15:00|2132.5|2126.5|2132.5|2126.5|2132.5|2126.5|2132.5|2126.5|1
1696904400000|2023-10-10 02:20:00|2132.3|2126.3|2132.5|2126.5|2132.5|2126.5|2132.3|2126.3|2
1696905000000|2023-10-10 02:30:00|2131.8|2125.8|2131.5|2125.5|2132|2126|2131|2125|12
1696905300000|2023-10-10 02:35:00|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|2131.3|2125.3|9
1696905600000|2023-10-10 02:40:00|2131.5|2125.5|2133.8|2127.8|2134|2128|2131.5|2125.5|13
1696905900000|2023-10-10 02:45:00|2133.5|2127.5|2133.3|2127.3|2133.5|2127.5|2132.8|2126.8|12
1696906200000|2023-10-10 02:50:00|2133.8|2127.8|2134|2128|2134.8|2128.8|2133.5|2127.5|13
1696906500000|2023-10-10 02:55:00|2133.8|2127.8|2132|2126|2133.8|2127.8|2131.8|2125.8|10
1696906800000|2023-10-10 03:00:00|2132.5|2126.5|2132|2126|2133.3|2127.3|2131.5|2125.5|17
1696907100000|2023-10-10 03:05:00|2132.3|2126.3|2132|2126|2132.5|2126.5|2132|2126|7
1696907400000|2023-10-10 03:10:00|2131.8|2125.8|2131.5|2125.5|2132|2126|2131.3|2125.3|8
1696907700000|2023-10-10 03:15:00|2131.8|2125.8|2129.3|2123.3|2131.8|2125.8|2129|2123|11
1696908000000|2023-10-10 03:20:00|2129|2123|2128.8|2122.8|2129.3|2123.3|2128.5|2122.5|10
1696908300000|2023-10-10 03:25:00|2129|2123|2131.6|2125.6|2132.4|2126.4|2126.5|2120.5|23
1696908600000|2023-10-10 03:30:00|2131.8|2125.8|2132.8|2126.8|2132.8|2126.8|2131.8|2125.8|5
1696908900000|2023-10-10 03:35:00|2132.5|2126.5|2132.5|2126.5|2132.5|2126.5|2132.5|2126.5|1
1696909200000|2023-10-10 03:40:00|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|1
1696909500000|2023-10-10 03:45:00|2132.5|2126.5|2132.5|2126.5|2132.5|2126.5|2132.5|2126.5|1
1696910700000|2023-10-10 04:05:00|2131.8|2125.8|2131|2125|2131.8|2125.8|2131|2125|3
1696911000000|2023-10-10 04:10:00|2130|2124|2129|2123|2130|2124|2128.8|2122.8|6
1696911300000|2023-10-10 04:15:00|2128.8|2122.8|2128.5|2122.5|2128.8|2122.8|2128.3|2122.3|4
1696911600000|2023-10-10 04:20:00|2128.3|2122.3|2129.5|2123.5|2129.5|2123.5|2128.3|2122.3|6
1696911900000|2023-10-10 04:25:00|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|1
1696912800000|2023-10-10 04:40:00|2130|2124|2130.5|2124.5|2131|2125|2130|2124|4
1696913100000|2023-10-10 04:45:00|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|1
1696914000000|2023-10-10 05:00:00|2130.5|2124.5|2129|2123|2130.5|2124.5|2129|2123|7
1696914300000|2023-10-10 05:05:00|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|1
1696914900000|2023-10-10 05:15:00|2128.5|2122.5|2128|2122|2128.5|2122.5|2128|2122|3
1696915200000|2023-10-10 05:20:00|2127.8|2121.8|2127.3|2121.3|2127.8|2121.8|2127.3|2121.3|3
1696915500000|2023-10-10 05:25:00|2127|2121|2122.5|2116.5|2127|2121|2121.3|2115.3|22
1696915800000|2023-10-10 05:30:00|2122.8|2116.8|2123.3|2117.3|2125.6|2119.6|2122.8|2116.8|42
1696916100000|2023-10-10 05:35:00|2122.8|2116.8|2121.5|2115.5|2123|2117|2121.5|2115.5|13
1696916400000|2023-10-10 05:40:00|2121.3|2115.3|2121.3|2115.3|2123.3|2117.3|2121.3|2115.3|13
1696916700000|2023-10-10 05:45:00|2120.5|2114.5|2118|2112|2120.8|2114.8|2118|2112|17
1696917000000|2023-10-10 05:50:00|2118.3|2112.3|2118.5|2112.5|2118.8|2112.8|2117.8|2111.8|17
1696917300000|2023-10-10 05:55:00|2118.8|2112.8|2118.5|2112.5|2118.8|2112.8|2118.5|2112.5|14
1696917600000|2023-10-10 06:00:00|2118.8|2112.8|2118.5|2112.5|2119.5|2113.5|2118.5|2112.5|17
1696917900000|2023-10-10 06:05:00|2118.3|2112.3|2116.5|2110.5|2118.3|2112.3|2116.5|2110.5|12
1696918200000|2023-10-10 06:10:00|2116.3|2110.3|2118|2112|2118.3|2112.3|2116.3|2110.3|23
1696918500000|2023-10-10 06:15:00|2118.3|2112.3|2118|2112|2120|2114|2117.8|2111.8|20
1696918800000|2023-10-10 06:20:00|2117.8|2111.8|2118.5|2112.5|2118.8|2112.8|2117.8|2111.8|17
1696919100000|2023-10-10 06:25:00|2118|2112|2117.5|2111.5|2118.3|2112.3|2117|2111|14
1696919400000|2023-10-10 06:30:00|2119|2113|2118.3|2112.3|2119.3|2113.3|2117.8|2111.8|15
1696919700000|2023-10-10 06:35:00|2118.5|2112.5|2118.5|2112.5|2119.5|2113.5|2118.3|2112.3|8
1696920000000|2023-10-10 06:40:00|2118.3|2112.3|2118.3|2112.3|2118.5|2112.5|2118|2112|5
1696920300000|2023-10-10 06:45:00|2118|2112|2118.5|2112.5|2118.8|2112.8|2117.3|2111.3|15
1696920600000|2023-10-10 06:50:00|2118.3|2112.3|2117.8|2111.8|2118.5|2112.5|2117.5|2111.5|16
1696920900000|2023-10-10 06:55:00|2117.9|2111.9|2119.4|2113.4|2119.6|2113.6|2117.9|2111.9|33
1696921200000|2023-10-10 07:00:00|2119.1|2113.1|2111.9|2105.9|2120|2114|2111.9|2105.9|69
1696921500000|2023-10-10 07:05:00|2111.1|2105.1|2109.6|2103.6|2112.5|2106.5|2109.6|2103.6|65
1696921800000|2023-10-10 07:10:00|2109.4|2103.4|2111.1|2105.1|2111.5|2105.5|2109.4|2103.4|17
1696922100000|2023-10-10 07:15:00|2111.4|2105.4|2112.4|2106.4|2112.6|2106.6|2109.9|2103.9|33
1696922400000|2023-10-10 07:20:00|2112.1|2106.1|2111.1|2105.1|2112.6|2106.6|2110.9|2104.9|28
1696922700000|2023-10-10 07:25:00|2112.1|2106.1|2111.1|2105.1|2112.6|2106.6|2110.6|2104.6|21
1696923000000|2023-10-10 07:30:00|2110.9|2104.9|2113.4|2107.4|2114.4|2108.4|2110.6|2104.6|23
1696923300000|2023-10-10 07:35:00|2113.6|2107.6|2112.4|2106.4|2113.6|2107.6|2111.6|2105.6|23
1696923600000|2023-10-10 07:40:00|2112.1|2106.1|2110.6|2104.6|2112.1|2106.1|2110.6|2104.6|21
1696923900000|2023-10-10 07:45:00|2110.9|2104.9|2110.4|2104.4|2111.4|2105.4|2110.4|2104.4|11
1696924200000|2023-10-10 07:50:00|2110.6|2104.6|2114.4|2108.4|2115.1|2109.1|2110.6|2104.6|32
1696924500000|2023-10-10 07:55:00|2114.1|2108.1|2112.4|2106.4|2114.1|2108.1|2112.4|2106.4|6
1696924800000|2023-10-10 08:00:00|2111.6|2105.6|2112.4|2106.4|2113.4|2107.4|2111.6|2105.6|19
1696925100000|2023-10-10 08:05:00|2112.1|2106.1|2113.9|2107.9|2114.9|2108.9|2111.1|2105.1|22
1696925400000|2023-10-10 08:10:00|2113.6|2107.6|2115.6|2109.6|2117.1|2111.1|2112.9|2106.9|39
1696925700000|2023-10-10 08:15:00|2115.4|2109.4|2116.9|2110.9|2116.9|2110.9|2114.9|2108.9|31
1696926000000|2023-10-10 08:20:00|2117.1|2111.1|2119.6|2113.6|2119.6|2113.6|2115.9|2109.9|44
1696926300000|2023-10-10 08:25:00|2118.9|2112.9|2118.1|2112.1|2119.4|2113.4|2117.1|2111.1|14
1696926600000|2023-10-10 08:30:00|2118.4|2112.4|2116.9|2110.9|2118.4|2112.4|2115.6|2109.6|26
1696926900000|2023-10-10 08:35:00|2117.1|2111.1|2116.4|2110.4|2117.9|2111.9|2116.4|2110.4|17
1696927200000|2023-10-10 08:40:00|2117.4|2111.4|2113.6|2107.6|2117.6|2111.6|2113.6|2107.6|25
1696927500000|2023-10-10 08:45:00|2113.1|2107.1|2114.4|2108.4|2114.9|2108.9|2113.1|2107.1|17
1696927800000|2023-10-10 08:50:00|2114.1|2108.1|2117.4|2111.4|2117.9|2111.9|2113.9|2107.9|25
1696928100000|2023-10-10 08:55:00|2117.6|2111.6|2118.6|2112.6|2118.9|2112.9|2116.9|2110.9|21
1696928400000|2023-10-10 09:00:00|2118.1|2112.1|2117.4|2111.4|2118.1|2112.1|2117.4|2111.4|3
1696928700000|2023-10-10 09:05:00|2117.1|2111.1|2117.1|2111.1|2117.9|2111.9|2116.4|2110.4|14
1696929000000|2023-10-10 09:10:00|2116.9|2110.9|2115.9|2109.9|2116.9|2110.9|2115.6|2109.6|8
1696929300000|2023-10-10 09:15:00|2116.1|2110.1|2115.9|2109.9|2116.9|2110.9|2115.9|2109.9|13
1696929600000|2023-10-10 09:20:00|2116.1|2110.1|2115.9|2109.9|2116.1|2110.1|2115.9|2109.9|2
1696929900000|2023-10-10 09:25:00|2115.6|2109.6|2113.9|2107.9|2116.6|2110.6|2113.4|2107.4|21
1696930200000|2023-10-10 09:30:00|2114.1|2108.1|2113.9|2107.9|2115.4|2109.4|2113.6|2107.6|15
1696930500000|2023-10-10 09:35:00|2113.4|2107.4|2113.6|2107.6|2113.9|2107.9|2112.9|2106.9|7
1696930800000|2023-10-10 09:40:00|2113.4|2107.4|2112.9|2106.9|2113.4|2107.4|2112.6|2106.6|7
1696931100000|2023-10-10 09:45:00|2112.6|2106.6|2112.9|2106.9|2113.4|2107.4|2112.6|2106.6|7
1696931400000|2023-10-10 09:50:00|2112.6|2106.6|2112.4|2106.4|2113.1|2107.1|2112.4|2106.4|8
1696931700000|2023-10-10 09:55:00|2113.4|2107.4|2112.6|2106.6|2113.4|2107.4|2112.4|2106.4|6
1696932000000|2023-10-10 10:00:00|2112.4|2106.4|2112.6|2106.6|2113.4|2107.4|2112.4|2106.4|13
1696932300000|2023-10-10 10:05:00|2112.4|2106.4|2112.4|2106.4|2112.6|2106.6|2112.4|2106.4|3
1696932600000|2023-10-10 10:10:00|2112.6|2106.6|2112.4|2106.4|2112.6|2106.6|2112.4|2106.4|6
1696932900000|2023-10-10 10:15:00|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|1
1696933200000|2023-10-10 10:20:00|2112.4|2106.4|2112.6|2106.6|2112.9|2106.9|2112.4|2106.4|5
1696933500000|2023-10-10 10:25:00|2112.4|2106.4|2113.1|2107.1|2113.4|2107.4|2112.1|2106.1|14
1696933800000|2023-10-10 10:30:00|2112.9|2106.9|2109.6|2103.6|2112.9|2106.9|2109.4|2103.4|27
1696934100000|2023-10-10 10:35:00|2109.4|2103.4|2109.1|2103.1|2109.6|2103.6|2108.6|2102.6|12
1696934400000|2023-10-10 10:40:00|2108.9|2102.9|2110.4|2104.4|2110.6|2104.6|2108.9|2102.9|16
1696934700000|2023-10-10 10:45:00|2110.6|2104.6|2112.4|2106.4|2112.9|2106.9|2110.6|2104.6|11
1696935000000|2023-10-10 10:50:00|2112.6|2106.6|2111.4|2105.4|2112.6|2106.6|2111.1|2105.1|13
1696935300000|2023-10-10 10:55:00|2111.1|2105.1|2110.4|2104.4|2111.1|2105.1|2110.4|2104.4|5
1696935600000|2023-10-10 11:00:00|2110.1|2104.1|2111.1|2105.1|2112.1|2106.1|2110.1|2104.1|24
1696935900000|2023-10-10 11:05:00|2110.9|2104.9|2109.6|2103.6|2110.9|2104.9|2109.4|2103.4|12
1696936200000|2023-10-10 11:10:00|2109.4|2103.4|2110.4|2104.4|2110.4|2104.4|2108.9|2102.9|7
1696936500000|2023-10-10 11:15:00|2110.6|2104.6|2110.6|2104.6|2111.9|2105.9|2110.6|2104.6|12
1696936800000|2023-10-10 11:20:00|2110.4|2104.4|2111.9|2105.9|2111.9|2105.9|2110.4|2104.4|10
1696937100000|2023-10-10 11:25:00|2111.6|2105.6|2110.6|2104.6|2111.6|2105.6|2110.6|2104.6|9
1696937400000|2023-10-10 11:30:00|2110.4|2104.4|2109.6|2103.6|2110.4|2104.4|2108.9|2102.9|22
1696937700000|2023-10-10 11:35:00|2109.9|2103.9|2109.6|2103.6|2110.4|2104.4|2109.6|2103.6|5
1696938000000|2023-10-10 11:40:00|2109.9|2103.9|2110.1|2104.1|2110.4|2104.4|2109.1|2103.1|12
1696938300000|2023-10-10 11:45:00|2109.9|2103.9|2106.9|2100.9|2110.1|2104.1|2106.9|2100.9|22
1696938600000|2023-10-10 11:50:00|2107.4|2101.4|2107.6|2101.6|2108.6|2102.6|2107.3|2101.3|16
1696938900000|2023-10-10 11:55:00|2107.4|2101.4|2108.3|2102.3|2109.3|2103.3|2107.4|2101.4|13
1696939200000|2023-10-10 12:00:00|2108.4|2102.4|2105.9|2099.9|2108.4|2102.4|2105.6|2099.6|16
1696939500000|2023-10-10 12:05:00|2105.6|2099.6|2102.9|2096.9|2106.4|2100.4|2102.6|2096.6|38
1696939800000|2023-10-10 12:10:00|2102.6|2096.6|2100.9|2094.9|2103.6|2097.6|2099.8|2093.8|40
1696940100000|2023-10-10 12:15:00|2101.1|2095.1|2100.9|2094.9|2102.8|2096.8|2099.4|2093.4|45
1696940400000|2023-10-10 12:20:00|2100.6|2094.6|2100.1|2094.1|2102|2096|2099.9|2093.9|33
1696940700000|2023-10-10 12:25:00|2099.9|2093.9|2099.9|2093.9|2101.1|2095.1|2099.4|2093.4|49
1696941000000|2023-10-10 12:30:00|2099.6|2093.6|2100.1|2094.1|2100.6|2094.6|2099.4|2093.4|45
1696941300000|2023-10-10 12:35:00|2099.9|2093.9|2099.9|2093.9|2100.1|2094.1|2098.1|2092.1|20
1696941600000|2023-10-10 12:40:00|2099.6|2093.6|2100.6|2094.6|2101.6|2095.6|2098.6|2092.6|37
1696941900000|2023-10-10 12:45:00|2100.9|2094.9|2100.1|2094.1|2101.1|2095.1|2100.1|2094.1|17
1696942200000|2023-10-10 12:50:00|2100.4|2094.4|2099.6|2093.6|2100.9|2094.9|2099.4|2093.4|25
1696942500000|2023-10-10 12:55:00|2099.4|2093.4|2099.6|2093.6|2101.1|2095.1|2099.1|2093.1|51
1696942800000|2023-10-10 13:00:00|2099.4|2093.4|2093.6|2087.6|2099.4|2093.4|2092.1|2086.1|116
1696943100000|2023-10-10 13:05:00|2093.9|2087.9|2100|2094|2102.1|2096.1|2093.9|2087.9|233
1696943400000|2023-10-10 13:10:00|2100.3|2094.3|2098.1|2092.1|2101.4|2095.4|2098.1|2092.1|108
1696943700000|2023-10-10 13:15:00|2097.9|2091.9|2099.9|2093.9|2100.4|2094.4|2097.4|2091.4|41
1696944000000|2023-10-10 13:20:00|2099.4|2093.4|2098.1|2092.1|2100.6|2094.6|2098.1|2092.1|106
1696944300000|2023-10-10 13:25:00|2098.4|2092.4|2101.1|2095.1|2102.1|2096.1|2098.4|2092.4|85
1696944600000|2023-10-10 13:30:00|2101.4|2095.4|2101.4|2095.4|2102.6|2096.6|2100.1|2094.1|95
1696944900000|2023-10-10 13:35:00|2100.9|2094.9|2101.6|2095.6|2102.6|2096.6|2099.6|2093.6|67
1696945200000|2023-10-10 13:40:00|2102.4|2096.4|2103.1|2097.1|2104.6|2098.6|2102.1|2096.1|50
1696945500000|2023-10-10 13:45:00|2104.1|2098.1|2103.4|2097.4|2104.1|2098.1|2101.9|2095.9|35
1696945800000|2023-10-10 13:50:00|2103.1|2097.1|2102.6|2096.6|2103.4|2097.4|2101.9|2095.9|16
1696946100000|2023-10-10 13:55:00|2102.4|2096.4|2102.9|2096.9|2103.1|2097.1|2101.6|2095.6|34
1696946400000|2023-10-10 14:00:00|2103.1|2097.1|2101.9|2095.9|2103.6|2097.6|2101.4|2095.4|62
1696946700000|2023-10-10 14:05:00|2102.1|2096.1|2104.4|2098.4|2104.9|2098.9|2102.1|2096.1|30
1696947000000|2023-10-10 14:10:00|2104.1|2098.1|2106.9|2100.9|2106.9|2100.9|2104.1|2098.1|43
1696947300000|2023-10-10 14:15:00|2107.4|2101.4|2109.6|2103.6|2109.6|2103.6|2105.9|2099.9|24
1696947600000|2023-10-10 14:20:00|2109.9|2103.9|2111.4|2105.4|2112.1|2106.1|2108.6|2102.6|54
1696947900000|2023-10-10 14:25:00|2111.6|2105.6|2111.4|2105.4|2111.9|2105.9|2110.4|2104.4|32
1696948200000|2023-10-10 14:30:00|2110.6|2104.6|2110.9|2104.9|2112.1|2106.1|2110.6|2104.6|23
1696948500000|2023-10-10 14:35:00|2111.1|2105.1|2109.6|2103.6|2111.4|2105.4|2109.6|2103.6|21
1696948800000|2023-10-10 14:40:00|2109.4|2103.4|2107.1|2101.1|2109.9|2103.9|2106.9|2100.9|23
1696949100000|2023-10-10 14:45:00|2107.4|2101.4|2101.9|2095.9|2107.6|2101.6|2100.6|2094.6|63
1696949400000|2023-10-10 14:50:00|2102.1|2096.1|2108.9|2102.9|2108.9|2102.9|2101.4|2095.4|86
1696949700000|2023-10-10 14:55:00|2108.6|2102.6|2110.9|2104.9|2111.4|2105.4|2108.1|2102.1|90
1696950000000|2023-10-10 15:00:00|2111.1|2105.1|2108.4|2102.4|2111.1|2105.1|2108.1|2102.1|59
1696950300000|2023-10-10 15:05:00|2108.1|2102.1|2104.6|2098.6|2113.5|2107.5|2102.9|2096.9|136
1696950600000|2023-10-10 15:10:00|2104.9|2098.9|2102.6|2096.6|2105.6|2099.6|2100.6|2094.6|97
1696950900000|2023-10-10 15:15:00|2102.9|2096.9|2103.4|2097.4|2107.8|2101.8|2101.1|2095.1|99
1696951200000|2023-10-10 15:20:00|2103.6|2097.6|2102.9|2096.9|2104.1|2098.1|2101.4|2095.4|38
1696951500000|2023-10-10 15:25:00|2102.6|2096.6|2102.6|2096.6|2102.9|2096.9|2101.6|2095.6|28
1696951800000|2023-10-10 15:30:00|2102.9|2096.9|2102.4|2096.4|2102.9|2096.9|2101.4|2095.4|44
1696952100000|2023-10-10 15:35:00|2102.6|2096.6|2101.9|2095.9|2103.1|2097.1|2101.6|2095.6|9
1696952400000|2023-10-10 15:40:00|2103.1|2097.1|2104.9|2098.9|2106.4|2100.4|2103.1|2097.1|21
1696952700000|2023-10-10 15:45:00|2105.1|2099.1|2104.1|2098.1|2105.4|2099.4|2103.4|2097.4|14
1696953000000|2023-10-10 15:50:00|2103.9|2097.9|2104.1|2098.1|2104.1|2098.1|2102.9|2096.9|11
1696953300000|2023-10-10 15:55:00|2104.6|2098.6|2104.6|2098.6|2105.9|2099.9|2104.6|2098.6|6
1696953600000|2023-10-10 16:00:00|2104.4|2098.4|2105.1|2099.1|2105.9|2099.9|2104.4|2098.4|12
1696953900000|2023-10-10 16:05:00|2104.9|2098.9|2106.4|2100.4|2106.4|2100.4|2104.6|2098.6|7
1696954200000|2023-10-10 16:10:00|2106.1|2100.1|2105.9|2099.9|2106.4|2100.4|2105.6|2099.6|5
1696954500000|2023-10-10 16:15:00|2105.6|2099.6|2104.6|2098.6|2105.6|2099.6|2104.6|2098.6|6
1696954800000|2023-10-10 16:20:00|2104.9|2098.9|2106.1|2100.1|2106.6|2100.6|2104.6|2098.6|6
1696955100000|2023-10-10 16:25:00|2105.9|2099.9|2105.4|2099.4|2105.9|2099.9|2105.4|2099.4|3
1696956000000|2023-10-10 16:40:00|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|1
1696956300000|2023-10-10 16:45:00|2105.4|2099.4|2104.1|2098.1|2105.4|2099.4|2104.1|2098.1|3
1696956600000|2023-10-10 16:50:00|2104.6|2098.6|2105.9|2099.9|2105.9|2099.9|2104.4|2098.4|9
1696956900000|2023-10-10 16:55:00|2105.8|2099.8|2102.9|2096.9|2105.8|2099.8|2102|2096|38
1696957200000|2023-10-10 17:00:00|2103|2097|2103|2097|2103|2097|2100.9|2094.9|22
1696957500000|2023-10-10 17:05:00|2102.6|2096.6|2100.4|2094.4|2102.6|2096.6|2100.4|2094.4|6
1696957800000|2023-10-10 17:10:00|2100.1|2094.1|2098.4|2092.4|2100.1|2094.1|2097.9|2091.9|11
1696958100000|2023-10-10 17:15:00|2098.6|2092.6|2098.6|2092.6|2099.1|2093.1|2097.5|2091.5|25
1696958400000|2023-10-10 17:20:00|2098.5|2092.5|2098.1|2092.1|2098.6|2092.6|2097|2091|12
1696958700000|2023-10-10 17:25:00|2098.4|2092.4|2098.4|2092.4|2098.4|2092.4|2098.4|2092.4|1
1696959300000|2023-10-10 17:35:00|2098.1|2092.1|2096.6|2090.6|2098.1|2092.1|2096.6|2090.6|2
1696959600000|2023-10-10 17:40:00|2096.9|2090.9|2097.8|2091.8|2097.8|2091.8|2096.6|2090.6|6
1696959900000|2023-10-10 17:45:00|2098|2092|2098.3|2092.3|2098.3|2092.3|2098|2092|5
1696960200000|2023-10-10 17:50:00|2098|2092|2098.9|2092.9|2099.4|2093.4|2097.4|2091.4|24
1696960500000|2023-10-10 17:55:00|2105.3|2086.5|2104.8|2086|2105.3|2086.5|2104.8|2086|2
1696982400000|2023-10-11 00:00:00|2100.9|2094.9|2101.1|2095.1|2101.3|2095.3|2100.9|2094.9|4
1696982700000|2023-10-11 00:05:00|2101.4|2095.4|2102.6|2096.6|2102.6|2096.6|2101.4|2095.4|5
1696983000000|2023-10-11 00:10:00|2102.8|2096.8|2102.8|2096.8|2102.8|2096.8|2102.8|2096.8|1
1696983300000|2023-10-11 00:15:00|2102.5|2096.5|2104.1|2098.1|2104.1|2098.1|2102.5|2096.5|5
1696983600000|2023-10-11 00:20:00|2104.3|2098.3|2103.9|2097.9|2104.3|2098.3|2103.8|2097.8|4
1696983900000|2023-10-11 00:25:00|2103.8|2097.8|2104|2098|2104|2098|2103.8|2097.8|2
1696984200000|2023-10-11 00:30:00|2104.3|2098.3|2104.8|2098.8|2105|2099|2104.3|2098.3|6
1696984800000|2023-10-11 00:40:00|2104.5|2098.5|2104.3|2098.3|2104.5|2098.5|2103.9|2097.9|9
1696985400000|2023-10-11 00:50:00|2104|2098|2103.9|2097.9|2104|2098|2103.4|2097.4|6
1696985700000|2023-10-11 00:55:00|2104|2098|2104|2098|2104|2098|2104|2098|1
1696986000000|2023-10-11 01:00:00|2104.3|2098.3|2106.5|2100.5|2107.3|2101.3|2104|2098|29
1696986300000|2023-10-11 01:05:00|2106.8|2100.8|2110.5|2104.5|2110.8|2104.8|2106.8|2100.8|53
1696986600000|2023-10-11 01:10:00|2109.5|2103.5|2109.5|2103.5|2109.8|2103.8|2109.3|2103.3|53
1696986900000|2023-10-11 01:15:00|2109.8|2103.8|2108.8|2102.8|2109.8|2103.8|2108.8|2102.8|18
1696987200000|2023-10-11 01:20:00|2108.5|2102.5|2108|2102|2108.8|2102.8|2107.8|2101.8|76
1696987500000|2023-10-11 01:25:00|2107.8|2101.8|2106|2100|2108.3|2102.3|2106|2100|10
1696987800000|2023-10-11 01:30:00|2106.3|2100.3|2106.8|2100.8|2106.8|2100.8|2105.8|2099.8|11
1696988100000|2023-10-11 01:35:00|2107.5|2101.5|2106.8|2100.8|2107.5|2101.5|2106.8|2100.8|14
1696988400000|2023-10-11 01:40:00|2107|2101|2108|2102|2108|2102|2107|2101|7
1696988700000|2023-10-11 01:45:00|2108.3|2102.3|2108.8|2102.8|2109.3|2103.3|2108.3|2102.3|12
1696989000000|2023-10-11 01:50:00|2108.5|2102.5|2108.5|2102.5|2108.8|2102.8|2108.5|2102.5|7
1696989300000|2023-10-11 01:55:00|2108|2102|2106.8|2100.8|2108.3|2102.3|2106.5|2100.5|12
1696989600000|2023-10-11 02:00:00|2107|2101|2108|2102|2108|2102|2107|2101|5
1696989900000|2023-10-11 02:05:00|2107.8|2101.8|2106.5|2100.5|2107.8|2101.8|2106.3|2100.3|16
1696990200000|2023-10-11 02:10:00|2105.8|2099.8|2106.5|2100.5|2106.8|2100.8|2105.5|2099.5|4
1696990500000|2023-10-11 02:15:00|2106.8|2100.8|2106.8|2100.8|2106.8|2100.8|2106.8|2100.8|1
1696991700000|2023-10-11 02:35:00|2107|2101|2107|2101|2107|2101|2107|2101|1
1696992000000|2023-10-11 02:40:00|2107.3|2101.3|2108.3|2102.3|2108.3|2102.3|2107.3|2101.3|3
1696992600000|2023-10-11 02:50:00|2108|2102|2108|2102|2108|2102|2108|2102|1
1696992900000|2023-10-11 02:55:00|2106.8|2100.8|2105.8|2099.8|2106.8|2100.8|2105.8|2099.8|4
1696993200000|2023-10-11 03:00:00|2105.5|2099.5|2105|2099|2105.8|2099.8|2104.8|2098.8|4
1696993800000|2023-10-11 03:10:00|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|2104.5|2098.5|3
1696994100000|2023-10-11 03:15:00|2104.5|2098.5|2104.8|2098.8|2104.8|2098.8|2104.5|2098.5|4
1696994400000|2023-10-11 03:20:00|2105|2099|2105|2099|2105.3|2099.3|2105|2099|17
1696994700000|2023-10-11 03:25:00|2104.8|2098.8|2103.8|2097.8|2104.8|2098.8|2103.8|2097.8|5
1696995000000|2023-10-11 03:30:00|2104|2098|2105.5|2099.5|2105.5|2099.5|2104|2098|7
1696995300000|2023-10-11 03:35:00|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|2104.5|2098.5|3
1696995600000|2023-10-11 03:40:00|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|1
1696997100000|2023-10-11 04:05:00|2104|2098|2104|2098|2104|2098|2104|2098|1
1696997400000|2023-10-11 04:10:00|2104.5|2098.5|2103.3|2097.3|2104.5|2098.5|2103.3|2097.3|4
1696997700000|2023-10-11 04:15:00|2103.5|2097.5|2103.5|2097.5|2103.8|2097.8|2103.5|2097.5|3
1696998300000|2023-10-11 04:25:00|2103.3|2097.3|2103.3|2097.3|2103.3|2097.3|2103.3|2097.3|1
1696998900000|2023-10-11 04:35:00|2103.5|2097.5|2103.5|2097.5|2103.5|2097.5|2103.5|2097.5|1
1696999200000|2023-10-11 04:40:00|2103.3|2097.3|2103|2097|2103.3|2097.3|2103|2097|2
1697000700000|2023-10-11 05:05:00|2102.5|2096.5|2102.5|2096.5|2102.5|2096.5|2102.5|2096.5|1
1697001600000|2023-10-11 05:20:00|2103.5|2097.5|2102.8|2096.8|2103.8|2097.8|2102.8|2096.8|5
1697001900000|2023-10-11 05:25:00|2103|2097|2102.8|2096.8|2103|2097|2102.3|2096.3|4
1697002200000|2023-10-11 05:30:00|2103.5|2097.5|2108.5|2102.5|2109.1|2103.1|2103.3|2097.3|45
1697002500000|2023-10-11 05:35:00|2109.3|2103.3|2110|2104|2110.3|2104.3|2109.3|2103.3|15
1697002800000|2023-10-11 05:40:00|2109.8|2103.8|2111.5|2105.5|2111.8|2105.8|2109.3|2103.3|42
1697003100000|2023-10-11 05:45:00|2111.8|2105.8|2111.5|2105.5|2112.3|2106.3|2111|2105|12
1697003400000|2023-10-11 05:50:00|2111.3|2105.3|2110.5|2104.5|2111.8|2105.8|2109.8|2103.8|14
1697003700000|2023-10-11 05:55:00|2110.8|2104.8|2111.3|2105.3|2111.8|2105.8|2110.8|2104.8|18
1697004000000|2023-10-11 06:00:00|2111.5|2105.5|2110.3|2104.3|2111.5|2105.5|2110|2104|30
1697004300000|2023-10-11 06:05:00|2110|2104|2108.8|2102.8|2110.3|2104.3|2108.8|2102.8|5
1697004600000|2023-10-11 06:10:00|2109.3|2103.3|2110.5|2104.5|2110.5|2104.5|2109.3|2103.3|8
1697004900000|2023-10-11 06:15:00|2110.3|2104.3|2108.5|2102.5|2110.8|2104.8|2108.3|2102.3|21
1697005500000|2023-10-11 06:25:00|2108.3|2102.3|2108.8|2102.8|2109.5|2103.5|2107.8|2101.8|10
1697005800000|2023-10-11 06:30:00|2109|2103|2108.5|2102.5|2109|2103|2108.5|2102.5|3
1697006100000|2023-10-11 06:35:00|2108.8|2102.8|2110|2104|2110.5|2104.5|2108.8|2102.8|7
1697006400000|2023-10-11 06:40:00|2110.3|2104.3|2110.8|2104.8|2111.5|2105.5|2110|2104|11
1697006700000|2023-10-11 06:45:00|2111|2105|2114.3|2108.3|2114.3|2108.3|2111|2105|15
1697007000000|2023-10-11 06:50:00|2114|2108|2112|2106|2114|2108|2112|2106|7
1697007300000|2023-10-11 06:55:00|2112.1|2106.1|2110.4|2104.4|2112.1|2106.1|2110.1|2104.1|21
1697007600000|2023-10-11 07:00:00|2110.1|2104.1|2106.8|2100.8|2111.4|2105.4|2105.8|2099.8|44
1697007900000|2023-10-11 07:05:00|2106.5|2100.5|2106.4|2100.4|2109|2103|2105.9|2099.9|33
1697008200000|2023-10-11 07:10:00|2106.1|2100.1|2106.4|2100.4|2106.4|2100.4|2105.4|2099.4|12
1697008500000|2023-10-11 07:15:00|2106.1|2100.1|2106.6|2100.6|2106.6|2100.6|2105.9|2099.9|10
1697008800000|2023-10-11 07:20:00|2107.4|2101.4|2110.9|2104.9|2111.4|2105.4|2106.6|2100.6|27
1697009100000|2023-10-11 07:25:00|2111.1|2105.1|2111.4|2105.4|2112.1|2106.1|2110.6|2104.6|19
1697009400000|2023-10-11 07:30:00|2111.6|2105.6|2114.6|2108.6|2115.1|2109.1|2111.6|2105.6|17
1697009700000|2023-10-11 07:35:00|2114.4|2108.4|2111.9|2105.9|2114.4|2108.4|2111.9|2105.9|12
1697010000000|2023-10-11 07:40:00|2112.1|2106.1|2112.4|2106.4|2113.4|2107.4|2111.9|2105.9|30
1697010300000|2023-10-11 07:45:00|2112.6|2106.6|2113.1|2107.1|2113.1|2107.1|2112.1|2106.1|9
1697010600000|2023-10-11 07:50:00|2112.9|2106.9|2111.6|2105.6|2112.9|2106.9|2111.6|2105.6|7
1697010900000|2023-10-11 07:55:00|2112.1|2106.1|2110.9|2104.9|2112.1|2106.1|2110.4|2104.4|15
1697011200000|2023-10-11 08:00:00|2110.6|2104.6|2109.9|2103.9|2110.6|2104.6|2109.6|2103.6|24
1697011500000|2023-10-11 08:05:00|2109.6|2103.6|2108.1|2102.1|2109.9|2103.9|2108.1|2102.1|13
1697011800000|2023-10-11 08:10:00|2107.9|2101.9|2104.9|2098.9|2107.9|2101.9|2104.9|2098.9|34
1697012100000|2023-10-11 08:15:00|2104.6|2098.6|2107.1|2101.1|2107.4|2101.4|2104.6|2098.6|22
1697012400000|2023-10-11 08:20:00|2107.4|2101.4|2107.4|2101.4|2107.9|2101.9|2106.1|2100.1|19
1697012700000|2023-10-11 08:25:00|2107.6|2101.6|2108.6|2102.6|2108.9|2102.9|2107.4|2101.4|9
1697013000000|2023-10-11 08:30:00|2108.4|2102.4|2107.6|2101.6|2108.6|2102.6|2106.9|2100.9|18
1697013300000|2023-10-11 08:35:00|2108.6|2102.6|2109.4|2103.4|2109.6|2103.6|2108.4|2102.4|9
1697013600000|2023-10-11 08:40:00|2109.1|2103.1|2107.9|2101.9|2109.4|2103.4|2107.9|2101.9|10
1697013900000|2023-10-11 08:45:00|2107.6|2101.6|2107.6|2101.6|2109.1|2103.1|2107.1|2101.1|21
1697014200000|2023-10-11 08:50:00|2107.4|2101.4|2107.6|2101.6|2107.6|2101.6|2106.1|2100.1|32
1697014500000|2023-10-11 08:55:00|2107.4|2101.4|2107.6|2101.6|2107.9|2101.9|2107.1|2101.1|5
1697014800000|2023-10-11 09:00:00|2107.9|2101.9|2107.4|2101.4|2107.9|2101.9|2107.1|2101.1|7
1697015100000|2023-10-11 09:05:00|2107.6|2101.6|2109.4|2103.4|2109.4|2103.4|2107.6|2101.6|8
1697015400000|2023-10-11 09:10:00|2109.1|2103.1|2108.9|2102.9|2109.1|2103.1|2108.1|2102.1|10
1697015700000|2023-10-11 09:15:00|2108.6|2102.6|2110.1|2104.1|2110.1|2104.1|2108.6|2102.6|16
1697016000000|2023-10-11 09:20:00|2109.9|2103.9|2109.6|2103.6|2110.1|2104.1|2109.6|2103.6|4
1697016300000|2023-10-11 09:25:00|2109.9|2103.9|2109.1|2103.1|2110.1|2104.1|2109.1|2103.1|5
1697016900000|2023-10-11 09:35:00|2109.9|2103.9|2110.3|2104.3|2111.4|2105.4|2109.9|2103.9|12
1697017200000|2023-10-11 09:40:00|2110.6|2104.6|2109.9|2103.9|2111.6|2105.6|2109.6|2103.6|25
1697017500000|2023-10-11 09:45:00|2109.6|2103.6|2109.1|2103.1|2109.6|2103.6|2109.1|2103.1|3
1697017800000|2023-10-11 09:50:00|2109.4|2103.4|2109.6|2103.6|2110.1|2104.1|2109.4|2103.4|8
1697018100000|2023-10-11 09:55:00|2109.4|2103.4|2107.4|2101.4|2109.4|2103.4|2107.4|2101.4|14
1697018400000|2023-10-11 10:00:00|2107.6|2101.6|2107.4|2101.4|2108.9|2102.9|2107.4|2101.4|14
1697018700000|2023-10-11 10:05:00|2107.6|2101.6|2107.6|2101.6|2107.6|2101.6|2107.4|2101.4|3
1697019000000|2023-10-11 10:10:00|2108.1|2102.1|2106.6|2100.6|2108.4|2102.4|2106.4|2100.4|11
1697019300000|2023-10-11 10:15:00|2106.9|2100.9|2106.9|2100.9|2107.6|2101.6|2106.4|2100.4|11
1697019900000|2023-10-11 10:25:00|2106.6|2100.6|2106.1|2100.1|2106.9|2100.9|2106.1|2100.1|6
1697020200000|2023-10-11 10:30:00|2106.9|2100.9|2106.6|2100.6|2106.9|2100.9|2106.6|2100.6|4
1697020500000|2023-10-11 10:35:00|2106.4|2100.4|2106.1|2100.1|2107.1|2101.1|2106.1|2100.1|15
1697020800000|2023-10-11 10:40:00|2107.1|2101.1|2106.1|2100.1|2107.1|2101.1|2106.1|2100.1|5
1697021100000|2023-10-11 10:45:00|2105.9|2099.9|2106.4|2100.4|2106.9|2100.9|2105.4|2099.4|12
1697021400000|2023-10-11 10:50:00|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|1
1697021700000|2023-10-11 10:55:00|2105.9|2099.9|2105.1|2099.1|2106.1|2100.1|2104.6|2098.6|15
1697022000000|2023-10-11 11:00:00|2105.4|2099.4|2108.4|2102.4|2108.8|2102.8|2105.4|2099.4|16
1697022300000|2023-10-11 11:05:00|2107.9|2101.9|2108.6|2102.6|2109|2103|2106.4|2100.4|22
1697022600000|2023-10-11 11:10:00|2109.1|2103.1|2109.9|2103.9|2110.4|2104.4|2108.9|2102.9|18
1697022900000|2023-10-11 11:15:00|2109.4|2103.4|2109.1|2103.1|2111.1|2105.1|2109.1|2103.1|17
1697023200000|2023-10-11 11:20:00|2108.9|2102.9|2109.4|2103.4|2109.6|2103.6|2108.1|2102.1|9
1697023500000|2023-10-11 11:25:00|2109.6|2103.6|2109.1|2103.1|2109.6|2103.6|2109.1|2103.1|3
1697023800000|2023-10-11 11:30:00|2108.9|2102.9|2108.6|2102.6|2109.3|2103.3|2106.9|2100.9|22
1697024100000|2023-10-11 11:35:00|2108.9|2102.9|2108.9|2102.9|2109.9|2103.9|2108.9|2102.9|11
1697024400000|2023-10-11 11:40:00|2108.6|2102.6|2105.4|2099.4|2109.6|2103.6|2105.3|2099.3|21
1697024700000|2023-10-11 11:45:00|2104.8|2098.8|2104|2098|2104.9|2098.9|2101.4|2095.4|45
1697025000000|2023-10-11 11:50:00|2103.9|2097.9|2101.9|2095.9|2104.1|2098.1|2101.6|2095.6|19
1697025300000|2023-10-11 11:55:00|2102.1|2096.1|2102.1|2096.1|2103.6|2097.6|2101.9|2095.9|16
1697025600000|2023-10-11 12:00:00|2102.4|2096.4|2101.4|2095.4|2102.4|2096.4|2098.8|2092.8|53
1697025900000|2023-10-11 12:05:00|2101.6|2095.6|2101.9|2095.9|2102.9|2096.9|2101.4|2095.4|33
1697026200000|2023-10-11 12:10:00|2102.1|2096.1|2102.9|2096.9|2103.1|2097.1|2101.1|2095.1|16
1697026500000|2023-10-11 12:15:00|2103.1|2097.1|2100.8|2094.8|2105.4|2099.4|2099.6|2093.6|31
1697026800000|2023-10-11 12:20:00|2100.6|2094.6|2102.1|2096.1|2102.9|2096.9|2100.6|2094.6|21
1697027100000|2023-10-11 12:25:00|2101.4|2095.4|2101.1|2095.1|2101.4|2095.4|2099.9|2093.9|13
1697027400000|2023-10-11 12:30:00|2100.6|2094.6|2100.1|2094.1|2100.6|2094.6|2098.9|2092.9|24
1697027700000|2023-10-11 12:35:00|2100.4|2094.4|2100.1|2094.1|2101.6|2095.6|2098.6|2092.6|34
1697028000000|2023-10-11 12:40:00|2100.4|2094.4|2101.6|2095.6|2101.9|2095.9|2100.4|2094.4|11
1697028300000|2023-10-11 12:45:00|2101.4|2095.4|2101.9|2095.9|2102.4|2096.4|2101.4|2095.4|12
1697028600000|2023-10-11 12:50:00|2102.1|2096.1|2101.6|2095.6|2102.4|2096.4|2101.4|2095.4|17
1697028900000|2023-10-11 12:55:00|2101.9|2095.9|2103.1|2097.1|2103.4|2097.4|2100.9|2094.9|44
1697029200000|2023-10-11 13:00:00|2103.4|2097.4|2102.6|2096.6|2104.5|2098.5|2101|2095|110
1697029500000|2023-10-11 13:05:00|2102.9|2096.9|2104.6|2098.6|2105.6|2099.6|2102.9|2096.9|47
1697029800000|2023-10-11 13:10:00|2104.4|2098.4|2105.4|2099.4|2105.9|2099.9|2104.4|2098.4|73
1697030100000|2023-10-11 13:15:00|2105.1|2099.1|2105.4|2099.4|2107.4|2101.4|2104.3|2098.3|65
1697030400000|2023-10-11 13:20:00|2105.6|2099.6|2111.6|2105.6|2112.1|2106.1|2105.6|2099.6|79
1697030700000|2023-10-11 13:25:00|2111.4|2105.4|2112.1|2106.1|2112.1|2106.1|2110.6|2104.6|34
1697031000000|2023-10-11 13:30:00|2112.4|2106.4|2113.4|2107.4|2113.6|2107.6|2111.9|2105.9|20
1697031300000|2023-10-11 13:35:00|2113.1|2107.1|2115.4|2109.4|2115.9|2109.9|2113.1|2107.1|32
1697031600000|2023-10-11 13:40:00|2115.6|2109.6|2118.1|2112.1|2118.9|2112.9|2115.1|2109.1|29
1697031900000|2023-10-11 13:45:00|2117.6|2111.6|2117.1|2111.1|2117.6|2111.6|2116.4|2110.4|40
1697032200000|2023-10-11 13:50:00|2117.4|2111.4|2117.1|2111.1|2118.4|2112.4|2115.9|2109.9|41
1697032500000|2023-10-11 13:55:00|2117.4|2111.4|2118.1|2112.1|2119.9|2113.9|2117.1|2111.1|32
1697032800000|2023-10-11 14:00:00|2118.4|2112.4|2118.4|2112.4|2118.9|2112.9|2117.9|2111.9|23
1697033100000|2023-10-11 14:05:00|2118.6|2112.6|2119.9|2113.9|2120.1|2114.1|2118.1|2112.1|52
1697033400000|2023-10-11 14:10:00|2120.1|2114.1|2119.4|2113.4|2120.9|2114.9|2117.9|2111.9|45
1697033700000|2023-10-11 14:15:00|2119.1|2113.1|2120.9|2114.9|2120.9|2114.9|2118.9|2112.9|21
1697034000000|2023-10-11 14:20:00|2120.6|2114.6|2120.9|2114.9|2120.9|2114.9|2119.9|2113.9|19
1697034300000|2023-10-11 14:25:00|2120.6|2114.6|2120.1|2114.1|2121.1|2115.1|2120.1|2114.1|13
1697034600000|2023-10-11 14:30:00|2119.9|2113.9|2117.9|2111.9|2120.9|2114.9|2117.6|2111.6|29
1697034900000|2023-10-11 14:35:00|2118.1|2112.1|2117.9|2111.9|2118.4|2112.4|2116.4|2110.4|27
1697035200000|2023-10-11 14:40:00|2118.1|2112.1|2117.6|2111.6|2119.4|2113.4|2116.9|2110.9|40
1697035500000|2023-10-11 14:45:00|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|2115.6|2109.6|26
1697035800000|2023-10-11 14:50:00|2116.6|2110.6|2115.4|2109.4|2119.4|2113.4|2114.6|2108.6|61
1697036100000|2023-10-11 14:55:00|2115.1|2109.1|2108.6|2102.6|2115.1|2109.1|2108.6|2102.6|47
1697036400000|2023-10-11 15:00:00|2109.1|2103.1|2106.9|2100.9|2110.4|2104.4|2106.4|2100.4|58
1697036700000|2023-10-11 15:05:00|2107.1|2101.1|2100.4|2094.4|2107.1|2101.1|2100.4|2094.4|70
1697037000000|2023-10-11 15:10:00|2100.1|2094.1|2097.9|2091.9|2101.4|2095.4|2097.1|2091.1|44
1697037300000|2023-10-11 15:15:00|2097.6|2091.6|2095.9|2089.9|2099.1|2093.1|2094.9|2088.9|103
1697037600000|2023-10-11 15:20:00|2095.6|2089.6|2097.9|2091.9|2099.6|2093.6|2095.4|2089.4|33
1697037900000|2023-10-11 15:25:00|2098.1|2092.1|2099.4|2093.4|2099.9|2093.9|2097.9|2091.9|82
1697038200000|2023-10-11 15:30:00|2099.1|2093.1|2099.4|2093.4|2099.4|2093.4|2098.6|2092.6|53
1697038500000|2023-10-11 15:35:00|2098.9|2092.9|2098.1|2092.1|2099.1|2093.1|2098.1|2092.1|10
1697038800000|2023-10-11 15:40:00|2098.4|2092.4|2098.6|2092.6|2099.4|2093.4|2097.9|2091.9|21
1697039100000|2023-10-11 15:45:00|2099.1|2093.1|2099.9|2093.9|2099.9|2093.9|2098.9|2092.9|8
1697039400000|2023-10-11 15:50:00|2100.1|2094.1|2100.9|2094.9|2100.9|2094.9|2100.1|2094.1|15
1697039700000|2023-10-11 15:55:00|2101.1|2095.1|2100.9|2094.9|2101.6|2095.6|2100.9|2094.9|6
1697040000000|2023-10-11 16:00:00|2100.6|2094.6|2100.4|2094.4|2100.6|2094.6|2100.1|2094.1|4
1697040300000|2023-10-11 16:05:00|2100.6|2094.6|2100.9|2094.9|2100.9|2094.9|2100.4|2094.4|8
1697040600000|2023-10-11 16:10:00|2100.6|2094.6|2100.6|2094.6|2100.9|2094.9|2100.6|2094.6|3
1697040900000|2023-10-11 16:15:00|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|2099.1|2093.1|9
1697041200000|2023-10-11 16:20:00|2100.1|2094.1|2100.1|2094.1|2100.4|2094.4|2099.9|2093.9|6
1697041500000|2023-10-11 16:25:00|2099.9|2093.9|2098.4|2092.4|2099.9|2093.9|2098.1|2092.1|11
1697041800000|2023-10-11 16:30:00|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|1
1697042100000|2023-10-11 16:35:00|2098.4|2092.4|2097.4|2091.4|2098.4|2092.4|2097.4|2091.4|6
1697042400000|2023-10-11 16:40:00|2097.6|2091.6|2097.4|2091.4|2097.6|2091.6|2096.6|2090.6|7
1697042700000|2023-10-11 16:45:00|2097.6|2091.6|2097.1|2091.1|2097.6|2091.6|2097.1|2091.1|5
1697043000000|2023-10-11 16:50:00|2096.4|2090.4|2096.1|2090.1|2096.4|2090.4|2094.9|2088.9|6
1697043300000|2023-10-11 16:55:00|2095.6|2089.6|2094.4|2088.4|2096.1|2090.1|2094.3|2088.3|41
1697043600000|2023-10-11 17:00:00|2094.6|2088.6|2093.8|2087.8|2094.9|2088.9|2093.8|2087.8|10
1697043900000|2023-10-11 17:05:00|2093.4|2087.4|2093.5|2087.5|2093.9|2087.9|2093.4|2087.4|4
1697044200000|2023-10-11 17:10:00|2093.4|2087.4|2093|2087|2093.4|2087.4|2092.8|2086.8|11
1697044500000|2023-10-11 17:15:00|2092.9|2086.9|2092.4|2086.4|2092.9|2086.9|2092|2086|7
1697044800000|2023-10-11 17:20:00|2092.8|2086.8|2093.6|2087.6|2094.5|2088.5|2092.8|2086.8|9
1697045100000|2023-10-11 17:25:00|2093.5|2087.5|2093|2087|2093.5|2087.5|2093|2087|3
1697045400000|2023-10-11 17:30:00|2092.9|2086.9|2092.6|2086.6|2092.9|2086.9|2092.4|2086.4|5
1697045700000|2023-10-11 17:35:00|2092.4|2086.4|2092.1|2086.1|2092.4|2086.4|2092.1|2086.1|2
1697046000000|2023-10-11 17:40:00|2092|2086|2091.4|2085.4|2092|2086|2091.1|2085.1|4
1697046300000|2023-10-11 17:45:00|2091|2085|2091.6|2085.6|2091.6|2085.6|2091|2085|2
1697046600000|2023-10-11 17:50:00|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|1
1697046900000|2023-10-11 17:55:00|2091.6|2085.6|2097|2078.3|2097.5|2085.6|2090.8|2078.3|9
1697068800000|2023-10-12 00:00:00|2091.6|2085.6|2093.9|2087.9|2093.9|2087.9|2091.6|2085.6|5
1697069100000|2023-10-12 00:05:00|2093.6|2087.6|2095|2089|2095.1|2089.1|2093.1|2087.1|11
1697069400000|2023-10-12 00:10:00|2094.8|2088.8|2093.3|2087.3|2094.8|2088.8|2093.1|2087.1|4
1697070000000|2023-10-12 00:20:00|2093.5|2087.5|2094.5|2088.5|2094.9|2088.9|2093.5|2087.5|5
1697070300000|2023-10-12 00:25:00|2094.3|2088.3|2094.3|2088.3|2094.3|2088.3|2094.3|2088.3|1
1697070900000|2023-10-12 00:35:00|2094|2088|2094.3|2088.3|2094.8|2088.8|2094|2088|4
1697071200000|2023-10-12 00:40:00|2094|2088|2095.3|2089.3|2095.3|2089.3|2094|2088|6
1697071800000|2023-10-12 00:50:00|2096|2090|2097|2091|2097.3|2091.3|2095.3|2089.3|17
1697072100000|2023-10-12 00:55:00|2097.3|2091.3|2099.3|2093.3|2099.3|2093.3|2097.3|2091.3|7
1697072400000|2023-10-12 01:00:00|2099|2093|2102.8|2096.8|2102.8|2096.8|2098.8|2092.8|47
1697072700000|2023-10-12 01:05:00|2102.5|2096.5|2099.8|2093.8|2102.5|2096.5|2099.8|2093.8|16
1697073000000|2023-10-12 01:10:00|2100|2094|2101.8|2095.8|2102.3|2096.3|2100|2094|16
1697073300000|2023-10-12 01:15:00|2101.3|2095.3|2099.8|2093.8|2102.3|2096.3|2099.8|2093.8|12
1697073600000|2023-10-12 01:20:00|2099.5|2093.5|2098.5|2092.5|2099.5|2093.5|2098.3|2092.3|5
1697073900000|2023-10-12 01:25:00|2099.3|2093.3|2100.8|2094.8|2101.3|2095.3|2099.3|2093.3|8
1697074200000|2023-10-12 01:30:00|2100.5|2094.5|2101|2095|2101.3|2095.3|2099.5|2093.5|46
1697074500000|2023-10-12 01:35:00|2101.3|2095.3|2102.5|2096.5|2102.8|2096.8|2100.8|2094.8|21
1697074800000|2023-10-12 01:40:00|2102.3|2096.3|2103.5|2097.5|2103.5|2097.5|2102.3|2096.3|16
1697075100000|2023-10-12 01:45:00|2104.8|2098.8|2104|2098|2104.8|2098.8|2103.8|2097.8|99
1697075400000|2023-10-12 01:50:00|2103.8|2097.8|2106.5|2100.5|2106.6|2100.6|2103.8|2097.8|84
1697075700000|2023-10-12 01:55:00|2106.3|2100.3|2106.3|2100.3|2106.8|2100.8|2106.3|2100.3|10
1697076000000|2023-10-12 02:00:00|2106|2100|2106|2100|2106|2100|2105.8|2099.8|21
1697076300000|2023-10-12 02:05:00|2105.8|2099.8|2105|2099|2105.8|2099.8|2103.8|2097.8|29
1697076600000|2023-10-12 02:10:00|2105.3|2099.3|2104.8|2098.8|2106.8|2100.8|2104.8|2098.8|41
1697076900000|2023-10-12 02:15:00|2103.5|2097.5|2102.3|2096.3|2103.5|2097.5|2102.3|2096.3|5
1697077200000|2023-10-12 02:20:00|2102.5|2096.5|2102.5|2096.5|2102.5|2096.5|2102.5|2096.5|1
1697077500000|2023-10-12 02:25:00|2102|2096|2101.5|2095.5|2102|2096|2101.5|2095.5|3
1697077800000|2023-10-12 02:30:00|2101.3|2095.3|2102.3|2096.3|2102.3|2096.3|2101|2095|13
1697078100000|2023-10-12 02:35:00|2102.8|2096.8|2104.8|2098.8|2104.8|2098.8|2102.3|2096.3|10
1697078400000|2023-10-12 02:40:00|2105|2099|2104.3|2098.3|2105.3|2099.3|2104.3|2098.3|6
1697078700000|2023-10-12 02:45:00|2104.5|2098.5|2104.3|2098.3|2104.8|2098.8|2104.3|2098.3|4
1697079000000|2023-10-12 02:50:00|2104|2098|2103.8|2097.8|2104|2098|2103.5|2097.5|4
1697079300000|2023-10-12 02:55:00|2104.3|2098.3|2104.8|2098.8|2106.3|2100.3|2104.3|2098.3|9
1697079600000|2023-10-12 03:00:00|2105.5|2099.5|2107.5|2101.5|2107.5|2101.5|2105.5|2099.5|17
1697079900000|2023-10-12 03:05:00|2107.8|2101.8|2108|2102|2108.3|2102.3|2107.5|2101.5|8
1697080200000|2023-10-12 03:10:00|2107.8|2101.8|2107.8|2101.8|2108.3|2102.3|2107.3|2101.3|8
1697080500000|2023-10-12 03:15:00|2108|2102|2107.5|2101.5|2108.5|2102.5|2107.5|2101.5|10
1697080800000|2023-10-12 03:20:00|2108.5|2102.5|2108.3|2102.3|2108.5|2102.5|2108|2102|3
1697081100000|2023-10-12 03:25:00|2108.5|2102.5|2106.5|2100.5|2108.5|2102.5|2106|2100|14
1697081400000|2023-10-12 03:30:00|2106.3|2100.3|2106.8|2100.8|2106.8|2100.8|2106|2100|6
1697081700000|2023-10-12 03:35:00|2106.5|2100.5|2106.3|2100.3|2106.8|2100.8|2106.3|2100.3|4
1697082000000|2023-10-12 03:40:00|2106|2100|2105|2099|2106|2100|2105|2099|4
1697082300000|2023-10-12 03:45:00|2104.8|2098.8|2104.5|2098.5|2104.8|2098.8|2104.3|2098.3|4
1697082600000|2023-10-12 03:50:00|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|1
1697082900000|2023-10-12 03:55:00|2104.5|2098.5|2104.3|2098.3|2104.5|2098.5|2104.3|2098.3|2
1697083200000|2023-10-12 04:00:00|2104.5|2098.5|2105.3|2099.3|2106|2100|2104.5|2098.5|6
1697083500000|2023-10-12 04:05:00|2105|2099|2105|2099|2105|2099|2105|2099|1
1697083800000|2023-10-12 04:10:00|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|1
1697084100000|2023-10-12 04:15:00|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|1
1697084400000|2023-10-12 04:20:00|2106.5|2100.5|2105.5|2099.5|2106.5|2100.5|2105.5|2099.5|3
1697084700000|2023-10-12 04:25:00|2105.3|2099.3|2104.8|2098.8|2105.3|2099.3|2104.8|2098.8|2
1697085000000|2023-10-12 04:30:00|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|1
1697085300000|2023-10-12 04:35:00|2104.3|2098.3|2104.8|2098.8|2104.8|2098.8|2104.3|2098.3|3
1697085600000|2023-10-12 04:40:00|2104.5|2098.5|2104.8|2098.8|2104.8|2098.8|2104.5|2098.5|2
1697085900000|2023-10-12 04:45:00|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|1
1697086500000|2023-10-12 04:55:00|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|1
1697086800000|2023-10-12 05:00:00|2104|2098|2103.8|2097.8|2104|2098|2103.8|2097.8|2
1697087100000|2023-10-12 05:05:00|2104|2098|2103.8|2097.8|2104|2098|2103.8|2097.8|2
1697088300000|2023-10-12 05:25:00|2104|2098|2104.5|2098.5|2105.8|2099.8|2104|2098|11
1697088600000|2023-10-12 05:30:00|2104.8|2098.8|2103.3|2097.3|2105.3|2099.3|2102.8|2096.8|12
1697088900000|2023-10-12 05:35:00|2102.5|2096.5|2104.8|2098.8|2105|2099|2102.5|2096.5|12
1697089200000|2023-10-12 05:40:00|2104.5|2098.5|2103.8|2097.8|2104.8|2098.8|2103|2097|11
1697089500000|2023-10-12 05:45:00|2103.3|2097.3|2101.8|2095.8|2103.3|2097.3|2101.5|2095.5|7
1697089800000|2023-10-12 05:50:00|2102|2096|2100.8|2094.8|2102.3|2096.3|2100.8|2094.8|13
1697090100000|2023-10-12 05:55:00|2101|2095|2100.8|2094.8|2101|2095|2100.5|2094.5|7
1697090400000|2023-10-12 06:00:00|2100.5|2094.5|2099.5|2093.5|2100.5|2094.5|2099.3|2093.3|16
1697090700000|2023-10-12 06:05:00|2099.3|2093.3|2101|2095|2101|2095|2099.3|2093.3|13
1697091000000|2023-10-12 06:10:00|2100.8|2094.8|2099.8|2093.8|2100.8|2094.8|2099.5|2093.5|8
1697091300000|2023-10-12 06:15:00|2100|2094|2099.8|2093.8|2100|2094|2099.5|2093.5|4
1697091600000|2023-10-12 06:20:00|2099.5|2093.5|2100.3|2094.3|2101|2095|2098.8|2092.8|48
1697091900000|2023-10-12 06:25:00|2100|2094|2102.8|2096.8|2103|2097|2100|2094|40
1697092200000|2023-10-12 06:30:00|2101.5|2095.5|2100.5|2094.5|2102|2096|2100.5|2094.5|19
1697092500000|2023-10-12 06:35:00|2100.8|2094.8|2101|2095|2101|2095|2100.8|2094.8|4
1697092800000|2023-10-12 06:40:00|2100.5|2094.5|2101.3|2095.3|2101.3|2095.3|2100.5|2094.5|8
1697093100000|2023-10-12 06:45:00|2101.8|2095.8|2101|2095|2101.8|2095.8|2101|2095|7
1697093400000|2023-10-12 06:50:00|2101.3|2095.3|2104|2098|2104.3|2098.3|2101.3|2095.3|23
1697093700000|2023-10-12 06:55:00|2103.9|2097.9|2099.1|2093.1|2104.4|2098.4|2099.1|2093.1|33
1697094000000|2023-10-12 07:00:00|2097.9|2091.9|2093.4|2087.4|2099|2093|2091|2085|84
1697094300000|2023-10-12 07:05:00|2093.1|2087.1|2090.4|2084.4|2094.9|2088.9|2090|2084|32
1697094600000|2023-10-12 07:10:00|2090.6|2084.6|2090.1|2084.1|2092.1|2086.1|2089.6|2083.6|18
1697094900000|2023-10-12 07:15:00|2089.9|2083.9|2090.1|2084.1|2090.9|2084.9|2089.4|2083.4|13
1697095200000|2023-10-12 07:20:00|2090.6|2084.6|2091.9|2085.9|2092.6|2086.6|2090.6|2084.6|15
1697095500000|2023-10-12 07:25:00|2092.1|2086.1|2093.1|2087.1|2093.4|2087.4|2091.9|2085.9|9
1697095800000|2023-10-12 07:30:00|2093.4|2087.4|2092.4|2086.4|2094.4|2088.4|2091.9|2085.9|25
1697096100000|2023-10-12 07:35:00|2092.1|2086.1|2091.9|2085.9|2092.4|2086.4|2091.9|2085.9|9
1697096400000|2023-10-12 07:40:00|2091.6|2085.6|2090.9|2084.9|2091.6|2085.6|2090.6|2084.6|6
1697096700000|2023-10-12 07:45:00|2090.6|2084.6|2090.1|2084.1|2090.9|2084.9|2090.1|2084.1|8
1697097000000|2023-10-12 07:50:00|2090.4|2084.4|2086.6|2080.6|2090.4|2084.4|2086.6|2080.6|10
1697097300000|2023-10-12 07:55:00|2086.3|2080.3|2086.9|2080.9|2087.6|2081.6|2086.1|2080.1|16
1697097600000|2023-10-12 08:00:00|2086.6|2080.6|2084.9|2078.9|2086.6|2080.6|2084.4|2078.4|39
1697097900000|2023-10-12 08:05:00|2084.6|2078.6|2085.6|2079.6|2085.9|2079.9|2084.6|2078.6|10
1697098200000|2023-10-12 08:10:00|2085.9|2079.9|2084.4|2078.4|2085.9|2079.9|2084.4|2078.4|10
1697098500000|2023-10-12 08:15:00|2083.9|2077.9|2079.4|2073.4|2083.9|2077.9|2077.9|2071.9|46
1697098800000|2023-10-12 08:20:00|2079.6|2073.6|2083.1|2077.1|2083.4|2077.4|2079.6|2073.6|32
1697099100000|2023-10-12 08:25:00|2082.9|2076.9|2085.4|2079.4|2085.6|2079.6|2082.9|2076.9|19
1697099400000|2023-10-12 08:30:00|2085.1|2079.1|2083.1|2077.1|2085.4|2079.4|2081.1|2075.1|27
1697099700000|2023-10-12 08:35:00|2083.4|2077.4|2083.9|2077.9|2084.4|2078.4|2083.4|2077.4|16
1697100000000|2023-10-12 08:40:00|2083.6|2077.6|2084.1|2078.1|2084.1|2078.1|2082.4|2076.4|24
1697100300000|2023-10-12 08:45:00|2083.9|2077.9|2082.4|2076.4|2085.6|2079.6|2082.4|2076.4|87
1697100600000|2023-10-12 08:50:00|2082.9|2076.9|2082.4|2076.4|2083.9|2077.9|2082.4|2076.4|63
1697100900000|2023-10-12 08:55:00|2082.6|2076.6|2080.6|2074.6|2082.6|2076.6|2080.6|2074.6|13
1697101200000|2023-10-12 09:00:00|2080.4|2074.4|2081.1|2075.1|2081.1|2075.1|2079.6|2073.6|15
1697101500000|2023-10-12 09:05:00|2080.1|2074.1|2078.1|2072.1|2080.4|2074.4|2078.1|2072.1|13
1697101800000|2023-10-12 09:10:00|2078.4|2072.4|2080.4|2074.4|2080.4|2074.4|2078.4|2072.4|15
1697102100000|2023-10-12 09:15:00|2080.1|2074.1|2079.1|2073.1|2080.1|2074.1|2078.9|2072.9|12
1697102400000|2023-10-12 09:20:00|2078.9|2072.9|2081.6|2075.6|2081.6|2075.6|2078.9|2072.9|19
1697102700000|2023-10-12 09:25:00|2081.9|2075.9|2081.6|2075.6|2081.9|2075.9|2081.6|2075.6|2
1697103300000|2023-10-12 09:35:00|2081.9|2075.9|2082.4|2076.4|2082.6|2076.6|2081.9|2075.9|8
1697103600000|2023-10-12 09:40:00|2082.1|2076.1|2082.1|2076.1|2082.4|2076.4|2082.1|2076.1|3
1697103900000|2023-10-12 09:45:00|2081.6|2075.6|2080.9|2074.9|2081.6|2075.6|2080.9|2074.9|4
1697104200000|2023-10-12 09:50:00|2080.6|2074.6|2080.4|2074.4|2081.1|2075.1|2080.1|2074.1|9
1697104500000|2023-10-12 09:55:00|2080.6|2074.6|2080.6|2074.6|2080.9|2074.9|2080.4|2074.4|5
1697104800000|2023-10-12 10:00:00|2080.4|2074.4|2081.1|2075.1|2081.1|2075.1|2080.4|2074.4|10
1697105100000|2023-10-12 10:05:00|2081.4|2075.4|2081.9|2075.9|2082.1|2076.1|2081.4|2075.4|6
1697105400000|2023-10-12 10:10:00|2081.6|2075.6|2083.6|2077.6|2083.9|2077.9|2081.6|2075.6|12
1697105700000|2023-10-12 10:15:00|2083.4|2077.4|2083.1|2077.1|2083.4|2077.4|2083.1|2077.1|2
1697106000000|2023-10-12 10:20:00|2082.9|2076.9|2081.4|2075.4|2082.9|2076.9|2081.4|2075.4|5
1697106300000|2023-10-12 10:25:00|2081.1|2075.1|2080.6|2074.6|2081.6|2075.6|2079.4|2073.4|17
1697106600000|2023-10-12 10:30:00|2080.9|2074.9|2081.1|2075.1|2081.9|2075.9|2080.1|2074.1|15
1697106900000|2023-10-12 10:35:00|2081.4|2075.4|2081.1|2075.1|2081.6|2075.6|2080.9|2074.9|11
1697107200000|2023-10-12 10:40:00|2081.4|2075.4|2081.9|2075.9|2081.9|2075.9|2081.4|2075.4|12
1697107500000|2023-10-12 10:45:00|2081.6|2075.6|2081.4|2075.4|2081.9|2075.9|2081.1|2075.1|15
1697107800000|2023-10-12 10:50:00|2081.1|2075.1|2080.1|2074.1|2081.1|2075.1|2080.1|2074.1|5
1697108100000|2023-10-12 10:55:00|2080.4|2074.4|2080.6|2074.6|2080.6|2074.6|2080.1|2074.1|6
1697108400000|2023-10-12 11:00:00|2080.9|2074.9|2080.9|2074.9|2081.1|2075.1|2080.6|2074.6|9
1697108700000|2023-10-12 11:05:00|2080.6|2074.6|2080.4|2074.4|2080.9|2074.9|2080.4|2074.4|10
1697109000000|2023-10-12 11:10:00|2080.9|2074.9|2080.4|2074.4|2082.4|2076.4|2080.4|2074.4|20
1697109300000|2023-10-12 11:15:00|2080.6|2074.6|2078.9|2072.9|2080.9|2074.9|2078.9|2072.9|13
1697109600000|2023-10-12 11:20:00|2078.6|2072.6|2079.1|2073.1|2079.6|2073.6|2078.6|2072.6|7
1697109900000|2023-10-12 11:25:00|2078.9|2072.9|2078.6|2072.6|2079.4|2073.4|2078.4|2072.4|13
1697110200000|2023-10-12 11:30:00|2078.9|2072.9|2078.6|2072.6|2079.1|2073.1|2078.4|2072.4|8
1697110500000|2023-10-12 11:35:00|2078.9|2072.9|2078.1|2072.1|2079.4|2073.4|2078.1|2072.1|11
1697110800000|2023-10-12 11:40:00|2077.9|2071.9|2078.1|2072.1|2078.1|2072.1|2076.9|2070.9|17
1697111100000|2023-10-12 11:45:00|2078.4|2072.4|2080.8|2074.8|2081|2075|2077.9|2071.9|32
1697111400000|2023-10-12 11:50:00|2080.5|2074.5|2081.4|2075.4|2082.4|2076.4|2079.9|2073.9|25
1697111700000|2023-10-12 11:55:00|2081.6|2075.6|2079.4|2073.4|2081.6|2075.6|2078.6|2072.6|15
1697112000000|2023-10-12 12:00:00|2079.1|2073.1|2077.4|2071.4|2079.6|2073.6|2077.4|2071.4|34
1697112300000|2023-10-12 12:05:00|2077.6|2071.6|2077.4|2071.4|2078.4|2072.4|2077.4|2071.4|13
1697112600000|2023-10-12 12:10:00|2077.1|2071.1|2077.9|2071.9|2077.9|2071.9|2076.9|2070.9|15
1697112900000|2023-10-12 12:15:00|2077.6|2071.6|2077.4|2071.4|2078.1|2072.1|2077.4|2071.4|11
1697113200000|2023-10-12 12:20:00|2077.6|2071.6|2077.6|2071.6|2078.1|2072.1|2077.4|2071.4|11
1697113500000|2023-10-12 12:25:00|2077.4|2071.4|2071.3|2062.5|2077.4|2071.4|2068.9|2060.8|21
1697113800000|2023-10-12 12:30:00|2070.5|2061.8|2075.6|2069.6|2076.5|2070.5|2069.5|2060.8|50
1697114100000|2023-10-12 12:35:00|2075.9|2069.9|2075.1|2069.1|2076.6|2070.6|2073.6|2067.6|45
1697114400000|2023-10-12 12:40:00|2074.9|2068.9|2074.9|2068.9|2075.6|2069.6|2072.9|2066.9|32
1697114700000|2023-10-12 12:45:00|2075.1|2069.1|2075.6|2069.6|2075.9|2069.9|2073.9|2067.9|35
1697115000000|2023-10-12 12:50:00|2075.9|2069.9|2076.1|2070.1|2077.4|2071.4|2075.9|2069.9|27
1697115300000|2023-10-12 12:55:00|2076.4|2070.4|2078.4|2072.4|2078.9|2072.9|2076.4|2070.4|45
1697115600000|2023-10-12 13:00:00|2079.1|2073.1|2078.6|2072.6|2084.4|2078.4|2076.1|2070.1|179
1697115900000|2023-10-12 13:05:00|2078.1|2072.1|2080.1|2074.1|2080.6|2074.6|2077.6|2071.6|60
1697116200000|2023-10-12 13:10:00|2080.4|2074.4|2082.4|2076.4|2083.1|2077.1|2079.9|2073.9|36
1697116500000|2023-10-12 13:15:00|2083.1|2077.1|2080.9|2074.9|2083.1|2077.1|2080.9|2074.9|36
1697116800000|2023-10-12 13:20:00|2081.1|2075.1|2077.9|2071.9|2081.1|2075.1|2077.6|2071.6|52
1697117100000|2023-10-12 13:25:00|2078.1|2072.1|2078.1|2072.1|2079.1|2073.1|2077.1|2071.1|22
1697117400000|2023-10-12 13:30:00|2077.9|2071.9|2074.6|2068.6|2078.1|2072.1|2074.1|2068.1|34
1697117700000|2023-10-12 13:35:00|2074.4|2068.4|2075.4|2069.4|2076.9|2070.9|2073.9|2067.9|62
1697118000000|2023-10-12 13:40:00|2075.6|2069.6|2074.6|2068.6|2076.4|2070.4|2074.4|2068.4|22
1697118300000|2023-10-12 13:45:00|2074.4|2068.4|2075.1|2069.1|2075.4|2069.4|2073.9|2067.9|21
1697118600000|2023-10-12 13:50:00|2074.6|2068.6|2073.1|2067.1|2074.9|2068.9|2073.1|2067.1|25
1697118900000|2023-10-12 13:55:00|2072.6|2066.6|2071.6|2065.6|2073.9|2067.9|2071.4|2065.4|24
1697119200000|2023-10-12 14:00:00|2071.4|2065.4|2069.6|2063.6|2071.6|2065.6|2068.4|2062.4|37
1697119500000|2023-10-12 14:05:00|2069.9|2063.9|2070.9|2064.9|2071.1|2065.1|2069.4|2063.4|22
1697119800000|2023-10-12 14:10:00|2071.1|2065.1|2073.1|2067.1|2073.6|2067.6|2070.4|2064.4|46
1697120100000|2023-10-12 14:15:00|2072.9|2066.9|2074.6|2068.6|2075.1|2069.1|2072.4|2066.4|51
1697120400000|2023-10-12 14:20:00|2074.9|2068.9|2074.9|2068.9|2075.6|2069.6|2074.6|2068.6|9
1697120700000|2023-10-12 14:25:00|2074.6|2068.6|2073.6|2067.6|2074.6|2068.6|2073.4|2067.4|14
1697121000000|2023-10-12 14:30:00|2073.9|2067.9|2074.6|2068.6|2074.6|2068.6|2073.4|2067.4|17
1697121300000|2023-10-12 14:35:00|2074.1|2068.1|2075.9|2069.9|2076.4|2070.4|2073.9|2067.9|32
1697121600000|2023-10-12 14:40:00|2076.1|2070.1|2074.1|2068.1|2076.1|2070.1|2074.1|2068.1|35
1697121900000|2023-10-12 14:45:00|2073.9|2067.9|2073.9|2067.9|2074.9|2068.9|2073.9|2067.9|13
1697122200000|2023-10-12 14:50:00|2074.1|2068.1|2074.4|2068.4|2074.9|2068.9|2074.1|2068.1|14
1697122500000|2023-10-12 14:55:00|2073.9|2067.9|2071.6|2065.6|2073.9|2067.9|2071.4|2065.4|30
1697122800000|2023-10-12 15:00:00|2071.9|2065.9|2066.1|2060.1|2071.9|2065.9|2063.9|2057.9|73
1697123100000|2023-10-12 15:05:00|2065.4|2059.4|2060.4|2054.4|2065.4|2059.4|2060.4|2054.4|104
1697123400000|2023-10-12 15:10:00|2060.6|2054.6|2059.6|2053.6|2061.8|2055.8|2058|2052|112
1697123700000|2023-10-12 15:15:00|2059.9|2053.9|2056.6|2050.6|2060.6|2054.6|2055.4|2049.4|133
1697124000000|2023-10-12 15:20:00|2056.9|2050.9|2060.4|2054.4|2060.9|2054.9|2056.9|2050.9|62
1697124300000|2023-10-12 15:25:00|2060.6|2054.6|2060.1|2054.1|2060.9|2054.9|2058.6|2052.6|49
1697124600000|2023-10-12 15:30:00|2059.6|2053.6|2057.9|2051.9|2060.9|2054.9|2056.4|2050.4|47
1697124900000|2023-10-12 15:35:00|2057.6|2051.6|2059.4|2053.4|2059.6|2053.6|2057.6|2051.6|17
1697125200000|2023-10-12 15:40:00|2060.1|2054.1|2061.6|2055.6|2061.6|2055.6|2059.4|2053.4|29
1697125500000|2023-10-12 15:45:00|2061.9|2055.9|2060.6|2054.6|2061.9|2055.9|2060.4|2054.4|8
1697125800000|2023-10-12 15:50:00|2060.9|2054.9|2060.1|2054.1|2061.1|2055.1|2060.1|2054.1|6
1697126100000|2023-10-12 15:55:00|2060.4|2054.4|2061.4|2055.4|2061.9|2055.9|2060.4|2054.4|8
1697126400000|2023-10-12 16:00:00|2061.6|2055.6|2061.9|2055.9|2061.9|2055.9|2061.6|2055.6|2
1697126700000|2023-10-12 16:05:00|2061.4|2055.4|2062.1|2056.1|2062.1|2056.1|2061.4|2055.4|7
1697127000000|2023-10-12 16:10:00|2061.9|2055.9|2062.6|2056.6|2063.4|2057.4|2061.4|2055.4|14
1697127300000|2023-10-12 16:15:00|2062.9|2056.9|2063.1|2057.1|2063.1|2057.1|2062.9|2056.9|2
1697127600000|2023-10-12 16:20:00|2063.4|2057.4|2063.4|2057.4|2063.6|2057.6|2063.1|2057.1|7
1697127900000|2023-10-12 16:25:00|2063.1|2057.1|2063.6|2057.6|2064.4|2058.4|2063.1|2057.1|4
1697128200000|2023-10-12 16:30:00|2063.4|2057.4|2062.9|2056.9|2063.4|2057.4|2062.9|2056.9|2
1697128500000|2023-10-12 16:35:00|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|1
1697128800000|2023-10-12 16:40:00|2062.9|2056.9|2063.6|2057.6|2063.9|2057.9|2062.9|2056.9|8
1697129100000|2023-10-12 16:45:00|2063.9|2057.9|2066.4|2060.4|2066.6|2060.6|2063.9|2057.9|16
1697129400000|2023-10-12 16:50:00|2066.9|2060.9|2069.1|2063.1|2069.1|2063.1|2065.4|2059.4|15
1697129700000|2023-10-12 16:55:00|2069.4|2063.4|2068.4|2062.4|2069.4|2063.4|2067|2061|35
1697130000000|2023-10-12 17:00:00|2068.5|2062.5|2068.3|2062.3|2069.1|2063.1|2068.3|2062.3|9
1697130300000|2023-10-12 17:05:00|2067.3|2061.3|2067.1|2061.1|2067.4|2061.4|2066.4|2060.4|5
1697130600000|2023-10-12 17:10:00|2066.9|2060.9|2066.9|2060.9|2066.9|2060.9|2066.9|2060.9|1
1697130900000|2023-10-12 17:15:00|2066.6|2060.6|2066.9|2060.9|2066.9|2060.9|2066.6|2060.6|7
1697131200000|2023-10-12 17:20:00|2066.6|2060.6|2066.9|2060.9|2066.9|2060.9|2066.6|2060.6|3
1697131500000|2023-10-12 17:25:00|2066.6|2060.6|2066.6|2060.6|2066.9|2060.9|2066.6|2060.6|12
1697131800000|2023-10-12 17:30:00|2066.9|2060.9|2065.9|2059.9|2066.9|2060.9|2065.9|2059.9|10
1697132100000|2023-10-12 17:35:00|2065.6|2059.6|2063.3|2057.3|2065.6|2059.6|2063.3|2057.3|4
1697132700000|2023-10-12 17:45:00|2063.4|2057.4|2062.5|2056.5|2063.4|2057.4|2062.5|2056.5|5
1697133000000|2023-10-12 17:50:00|2062.8|2056.8|2062.9|2056.9|2062.9|2056.9|2062.8|2056.8|2
1697133300000|2023-10-12 17:55:00|2062.5|2056.5|2070|2051.3|2070.3|2056.5|2062|2049.5|8
1697155200000|2023-10-13 00:00:00|2064.4|2058.4|2063.4|2057.4|2064.4|2058.4|2063.4|2057.4|4
1697155500000|2023-10-13 00:05:00|2063.5|2057.5|2065.6|2059.6|2065.6|2059.6|2063.5|2057.5|4
1697155800000|2023-10-13 00:10:00|2065.5|2059.5|2065.3|2059.3|2065.5|2059.5|2065.3|2059.3|2
1697156700000|2023-10-13 00:25:00|2065|2059|2065.3|2059.3|2065.3|2059.3|2065|2059|2
1697157300000|2023-10-13 00:35:00|2065|2059|2065.3|2059.3|2065.3|2059.3|2065|2059|2
1697157600000|2023-10-13 00:40:00|2065.5|2059.5|2065.3|2059.3|2065.5|2059.5|2065.3|2059.3|2
1697158500000|2023-10-13 00:55:00|2065|2059|2064.3|2058.3|2065|2059|2063.4|2057.4|14
1697158800000|2023-10-13 01:00:00|2063.8|2057.8|2068.1|2062.1|2070.1|2064.1|2063.5|2057.5|39
1697159100000|2023-10-13 01:05:00|2068.4|2062.4|2067.9|2061.9|2070.4|2064.4|2066.9|2060.9|39
1697159400000|2023-10-13 01:10:00|2067.4|2061.4|2065.8|2059.8|2067.9|2061.9|2065|2059|87
1697159700000|2023-10-13 01:15:00|2065.5|2059.5|2067.3|2061.3|2067.5|2061.5|2064.6|2058.6|81
1697160000000|2023-10-13 01:20:00|2067.5|2061.5|2068.3|2062.3|2069|2063|2066.5|2060.5|21
1697160300000|2023-10-13 01:25:00|2068|2062|2069|2063|2069.5|2063.5|2067.8|2061.8|13
1697160600000|2023-10-13 01:30:00|2068.8|2062.8|2069.5|2063.5|2069.8|2063.8|2068.3|2062.3|6
1697160900000|2023-10-13 01:35:00|2069.3|2063.3|2069.3|2063.3|2069.3|2063.3|2068|2062|19
1697161200000|2023-10-13 01:40:00|2069.5|2063.5|2069.3|2063.3|2069.8|2063.8|2068.8|2062.8|12
1697161500000|2023-10-13 01:45:00|2069|2063|2070.3|2064.3|2070.3|2064.3|2068.8|2062.8|17
1697161800000|2023-10-13 01:50:00|2070.5|2064.5|2070.8|2064.8|2071.5|2065.5|2070.3|2064.3|11
1697162100000|2023-10-13 01:55:00|2071|2065|2071.5|2065.5|2072.5|2066.5|2071|2065|9
1697162400000|2023-10-13 02:00:00|2071.3|2065.3|2072|2066|2072|2066|2070|2064|20
1697162700000|2023-10-13 02:05:00|2071.8|2065.8|2072.3|2066.3|2073.3|2067.3|2071.8|2065.8|40
1697163000000|2023-10-13 02:10:00|2072|2066|2072|2066|2072.3|2066.3|2071.8|2065.8|8
1697163300000|2023-10-13 02:15:00|2072.3|2066.3|2072.8|2066.8|2072.8|2066.8|2072.3|2066.3|2
1697163600000|2023-10-13 02:20:00|2072.5|2066.5|2072.8|2066.8|2072.8|2066.8|2072.5|2066.5|4
1697164200000|2023-10-13 02:30:00|2072.5|2066.5|2072.5|2066.5|2072.5|2066.5|2072.3|2066.3|3
1697164800000|2023-10-13 02:40:00|2072.3|2066.3|2072.8|2066.8|2072.8|2066.8|2072.3|2066.3|3
1697165100000|2023-10-13 02:45:00|2073|2067|2072.8|2066.8|2073|2067|2072.8|2066.8|2
1697165400000|2023-10-13 02:50:00|2073|2067|2073|2067|2073|2067|2073|2067|1
1697165700000|2023-10-13 02:55:00|2072.3|2066.3|2073|2067|2073|2067|2072.3|2066.3|2
1697166000000|2023-10-13 03:00:00|2072.5|2066.5|2073.5|2067.5|2073.5|2067.5|2072.3|2066.3|7
1697166300000|2023-10-13 03:05:00|2073.3|2067.3|2073|2067|2073.8|2067.8|2073|2067|9
1697166600000|2023-10-13 03:10:00|2073.5|2067.5|2073.3|2067.3|2073.5|2067.5|2073|2067|4
1697167200000|2023-10-13 03:20:00|2073|2067|2073.3|2067.3|2073.3|2067.3|2073|2067|2
1697167500000|2023-10-13 03:25:00|2073.5|2067.5|2073.8|2067.8|2074.5|2068.5|2073.5|2067.5|10
1697167800000|2023-10-13 03:30:00|2073.5|2067.5|2073.8|2067.8|2073.8|2067.8|2073.5|2067.5|2
1697168700000|2023-10-13 03:45:00|2073.5|2067.5|2073.3|2067.3|2073.5|2067.5|2073.3|2067.3|2
1697169000000|2023-10-13 03:50:00|2073.5|2067.5|2073.8|2067.8|2073.8|2067.8|2073.3|2067.3|5
1697169300000|2023-10-13 03:55:00|2074|2068|2074|2068|2074|2068|2074|2068|1
1697169900000|2023-10-13 04:05:00|2073.8|2067.8|2074|2068|2074|2068|2073.8|2067.8|2
1697171100000|2023-10-13 04:25:00|2073.8|2067.8|2074|2068|2074|2068|2073.8|2067.8|2
1697171400000|2023-10-13 04:30:00|2073.8|2067.8|2073.8|2067.8|2073.8|2067.8|2073.8|2067.8|1
1697172600000|2023-10-13 04:50:00|2074|2068|2074.3|2068.3|2074.3|2068.3|2074|2068|2
1697172900000|2023-10-13 04:55:00|2073.8|2067.8|2073.8|2067.8|2073.8|2067.8|2073.8|2067.8|1
1697174400000|2023-10-13 05:20:00|2073.5|2067.5|2073.3|2067.3|2073.5|2067.5|2073.3|2067.3|2
1697174700000|2023-10-13 05:25:00|2073|2067|2073.3|2067.3|2073.3|2067.3|2073|2067|2
1697175000000|2023-10-13 05:30:00|2073.5|2067.5|2073.8|2067.8|2074.8|2068.8|2073.5|2067.5|13
1697175300000|2023-10-13 05:35:00|2072.8|2066.8|2073.5|2067.5|2073.5|2067.5|2072.3|2066.3|7
1697175600000|2023-10-13 05:40:00|2073.3|2067.3|2071.5|2065.5|2073.3|2067.3|2071.5|2065.5|10
1697175900000|2023-10-13 05:45:00|2071.3|2065.3|2071.8|2065.8|2072.5|2066.5|2071.3|2065.3|10
1697176200000|2023-10-13 05:50:00|2072.8|2066.8|2074.8|2068.8|2074.8|2068.8|2072.8|2066.8|12
1697176500000|2023-10-13 05:55:00|2074.5|2068.5|2075.8|2069.8|2076.5|2070.5|2074.5|2068.5|15
1697176800000|2023-10-13 06:00:00|2075.5|2069.5|2076.3|2070.3|2076.8|2070.8|2075.3|2069.3|45
1697177100000|2023-10-13 06:05:00|2076|2070|2076.5|2070.5|2077.8|2071.8|2076|2070|16
1697177400000|2023-10-13 06:10:00|2076.3|2070.3|2076.8|2070.8|2077.5|2071.5|2076.3|2070.3|9
1697177700000|2023-10-13 06:15:00|2077|2071|2076.8|2070.8|2077.5|2071.5|2076.5|2070.5|14
1697178000000|2023-10-13 06:20:00|2077|2071|2075.5|2069.5|2077.3|2071.3|2075|2069|26
1697178300000|2023-10-13 06:25:00|2075.8|2069.8|2077.5|2071.5|2077.5|2071.5|2075.3|2069.3|14
1697178600000|2023-10-13 06:30:00|2074.9|2068.9|2071|2065|2074.9|2068.9|2071|2065|32
1697178900000|2023-10-13 06:35:00|2070.5|2064.5|2072.8|2066.8|2072.8|2066.8|2070|2064|25
1697179200000|2023-10-13 06:40:00|2073|2067|2074.5|2068.5|2075|2069|2072.8|2066.8|33
1697179500000|2023-10-13 06:45:00|2074.3|2068.3|2075.5|2069.5|2075.5|2069.5|2073.8|2067.8|21
1697179800000|2023-10-13 06:50:00|2075.3|2069.3|2072.8|2066.8|2075.3|2069.3|2072.8|2066.8|16
1697180100000|2023-10-13 06:55:00|2072.5|2066.5|2070.1|2064.1|2072.6|2066.6|2069.5|2063.5|26
1697180400000|2023-10-13 07:00:00|2069.6|2063.6|2059.8|2053.8|2070.1|2064.1|2059.5|2053.5|80
1697180700000|2023-10-13 07:05:00|2059.9|2053.9|2059.1|2053.1|2059.9|2053.9|2058.4|2052.4|21
1697181000000|2023-10-13 07:10:00|2059.9|2053.9|2057.9|2051.9|2059.9|2053.9|2057.1|2051.1|19
1697181300000|2023-10-13 07:15:00|2058.1|2052.1|2058.6|2052.6|2060.1|2054.1|2057.9|2051.9|25
1697181600000|2023-10-13 07:20:00|2058.4|2052.4|2056.9|2050.9|2059.1|2053.1|2055.9|2049.9|25
1697181900000|2023-10-13 07:25:00|2056.6|2050.6|2059.9|2053.9|2059.9|2053.9|2056.4|2050.4|24
1697182200000|2023-10-13 07:30:00|2059.6|2053.6|2060.4|2054.4|2061.1|2055.1|2059.6|2053.6|13
1697182500000|2023-10-13 07:35:00|2060.1|2054.1|2061.4|2055.4|2061.9|2055.9|2059.1|2053.1|21
1697182800000|2023-10-13 07:40:00|2061.1|2055.1|2058.6|2052.6|2061.1|2055.1|2058.6|2052.6|14
1697183100000|2023-10-13 07:45:00|2058.4|2052.4|2057.1|2051.1|2058.9|2052.9|2057.1|2051.1|8
1697183400000|2023-10-13 07:50:00|2056.9|2050.9|2056.9|2050.9|2057.1|2051.1|2055.9|2049.9|18
1697183700000|2023-10-13 07:55:00|2056.6|2050.6|2055.6|2049.6|2056.6|2050.6|2055.6|2049.6|13
1697184000000|2023-10-13 08:00:00|2055.4|2049.4|2054.1|2048.1|2056.4|2050.4|2054.1|2048.1|21
1697184300000|2023-10-13 08:05:00|2054.4|2048.4|2054.4|2048.4|2054.4|2048.4|2054.1|2048.1|3
1697184600000|2023-10-13 08:10:00|2054.1|2048.1|2055.6|2049.6|2055.6|2049.6|2053.6|2047.6|11
1697184900000|2023-10-13 08:15:00|2055.4|2049.4|2054.6|2048.6|2055.4|2049.4|2054.1|2048.1|18
1697185200000|2023-10-13 08:20:00|2054.9|2048.9|2056.6|2050.6|2057.9|2051.9|2054.6|2048.6|29
1697185500000|2023-10-13 08:25:00|2056.4|2050.4|2057.1|2051.1|2057.9|2051.9|2055.4|2049.4|31
1697185800000|2023-10-13 08:30:00|2056.9|2050.9|2058.6|2052.6|2058.6|2052.6|2056.6|2050.6|18
1697186100000|2023-10-13 08:35:00|2058.9|2052.9|2058.9|2052.9|2060.6|2054.6|2058.6|2052.6|15
1697186400000|2023-10-13 08:40:00|2058.6|2052.6|2056.1|2050.1|2058.6|2052.6|2056.1|2050.1|11
1697186700000|2023-10-13 08:45:00|2055.9|2049.9|2056.3|2050.3|2057.3|2051.3|2055.1|2049.1|19
1697187000000|2023-10-13 08:50:00|2056.1|2050.1|2056.6|2050.6|2057.1|2051.1|2055.4|2049.4|16
1697187300000|2023-10-13 08:55:00|2057.6|2051.6|2055.6|2049.6|2057.6|2051.6|2055.4|2049.4|13
1697187600000|2023-10-13 09:00:00|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|2055.1|2049.1|5
1697187900000|2023-10-13 09:05:00|2055.1|2049.1|2054.1|2048.1|2055.1|2049.1|2054.1|2048.1|15
1697188200000|2023-10-13 09:10:00|2054.6|2048.6|2055.4|2049.4|2055.4|2049.4|2054.4|2048.4|7
1697188500000|2023-10-13 09:15:00|2055.1|2049.1|2054.9|2048.9|2056.1|2050.1|2054.6|2048.6|17
1697188800000|2023-10-13 09:20:00|2055.1|2049.1|2054.1|2048.1|2055.1|2049.1|2054.1|2048.1|5
1697189100000|2023-10-13 09:25:00|2054.6|2048.6|2054.6|2048.6|2055.1|2049.1|2054.4|2048.4|9
1697189400000|2023-10-13 09:30:00|2054.4|2048.4|2053.9|2047.9|2054.4|2048.4|2053.6|2047.6|5
1697189700000|2023-10-13 09:35:00|2054.1|2048.1|2054.1|2048.1|2054.6|2048.6|2053.9|2047.9|8
1697190000000|2023-10-13 09:40:00|2053.9|2047.9|2053.6|2047.6|2054.6|2048.6|2053.6|2047.6|13
1697190300000|2023-10-13 09:45:00|2053.4|2047.4|2052.1|2046.1|2053.4|2047.4|2052.1|2046.1|10
1697190600000|2023-10-13 09:50:00|2052.4|2046.4|2052.1|2046.1|2052.4|2046.4|2051.9|2045.9|4
1697190900000|2023-10-13 09:55:00|2051.9|2045.9|2052.1|2046.1|2052.1|2046.1|2051.9|2045.9|4
1697191200000|2023-10-13 10:00:00|2052.4|2046.4|2053.1|2047.1|2053.1|2047.1|2052.4|2046.4|12
1697191500000|2023-10-13 10:05:00|2052.9|2046.9|2052.4|2046.4|2052.9|2046.9|2052.4|2046.4|5
1697191800000|2023-10-13 10:10:00|2052.1|2046.1|2051.4|2045.4|2052.1|2046.1|2051.1|2045.1|10
1697192100000|2023-10-13 10:15:00|2051.6|2045.6|2051.4|2045.4|2051.9|2045.9|2050.9|2044.9|10
1697192400000|2023-10-13 10:20:00|2051.9|2045.9|2051.1|2045.1|2051.9|2045.9|2050.4|2044.4|11
1697192700000|2023-10-13 10:25:00|2050.9|2044.9|2050.9|2044.9|2050.9|2044.9|2050.4|2044.4|9
1697193000000|2023-10-13 10:30:00|2050.6|2044.6|2050.1|2044.1|2050.6|2044.6|2049.4|2043.4|8
1697193300000|2023-10-13 10:35:00|2049.9|2043.9|2050.1|2044.1|2050.1|2044.1|2049.1|2043.1|10
1697193600000|2023-10-13 10:40:00|2049.9|2043.9|2049.4|2043.4|2050.4|2044.4|2049.4|2043.4|13
1697193900000|2023-10-13 10:45:00|2049.6|2043.6|2049.9|2043.9|2051.1|2045.1|2049.6|2043.6|18
1697194200000|2023-10-13 10:50:00|2049.6|2043.6|2050.4|2044.4|2050.9|2044.9|2049.6|2043.6|16
1697194500000|2023-10-13 10:55:00|2050.1|2044.1|2049.6|2043.6|2050.4|2044.4|2049.4|2043.4|10
1697194800000|2023-10-13 11:00:00|2049.4|2043.4|2049.1|2043.1|2049.6|2043.6|2049.1|2043.1|8
1697195100000|2023-10-13 11:05:00|2048.9|2042.9|2048.1|2042.1|2048.9|2042.9|2048.1|2042.1|9
1697195400000|2023-10-13 11:10:00|2048.6|2042.6|2049.9|2043.9|2050.1|2044.1|2048.1|2042.1|15
1697195700000|2023-10-13 11:15:00|2049.6|2043.6|2048.9|2042.9|2050.1|2044.1|2048.9|2042.9|6
1697196000000|2023-10-13 11:20:00|2049.4|2043.4|2048.1|2042.1|2049.4|2043.4|2047.9|2041.9|10
1697196300000|2023-10-13 11:25:00|2048.6|2042.6|2048.9|2042.9|2049.1|2043.1|2048.1|2042.1|8
1697196600000|2023-10-13 11:30:00|2048.6|2042.6|2049.1|2043.1|2049.1|2043.1|2048.1|2042.1|8
1697196900000|2023-10-13 11:35:00|2048.9|2042.9|2048.9|2042.9|2049.1|2043.1|2048.1|2042.1|15
1697197200000|2023-10-13 11:40:00|2048.6|2042.6|2049.6|2043.6|2050.1|2044.1|2048.1|2042.1|24
1697197500000|2023-10-13 11:45:00|2049.4|2043.4|2049.1|2043.1|2049.4|2043.4|2047.1|2041.1|43
1697197800000|2023-10-13 11:50:00|2049.4|2043.4|2047.9|2041.9|2049.4|2043.4|2047.1|2041.1|22
1697198100000|2023-10-13 11:55:00|2048.1|2042.1|2046.9|2040.9|2048.1|2042.1|2046.9|2040.9|17
1697198400000|2023-10-13 12:00:00|2046.6|2040.6|2045.1|2039.1|2046.6|2040.6|2044.6|2038.6|19
1697198700000|2023-10-13 12:05:00|2045.4|2039.4|2044.1|2038.1|2045.4|2039.4|2043.9|2037.9|10
1697199000000|2023-10-13 12:10:00|2044.4|2038.4|2045.4|2039.4|2046.1|2040.1|2044.4|2038.4|15
1697199300000|2023-10-13 12:15:00|2045.1|2039.1|2045.9|2039.9|2047.4|2041.4|2044.6|2038.6|35
1697199600000|2023-10-13 12:20:00|2046.1|2040.1|2048.1|2042.1|2048.4|2042.4|2046.1|2040.1|11
1697199900000|2023-10-13 12:25:00|2048.4|2042.4|2048.4|2042.4|2049.6|2043.6|2047.9|2041.9|30
1697200200000|2023-10-13 12:30:00|2048.1|2042.1|2050.5|2044.5|2051.8|2045.8|2047.9|2041.9|73
1697200500000|2023-10-13 12:35:00|2050.8|2044.8|2050.1|2044.1|2051.9|2045.9|2048.6|2042.6|32
1697200800000|2023-10-13 12:40:00|2050.6|2044.6|2049.6|2043.6|2051.1|2045.1|2049.4|2043.4|12
1697201100000|2023-10-13 12:45:00|2049.4|2043.4|2051.1|2045.1|2051.1|2045.1|2049.4|2043.4|20
1697201400000|2023-10-13 12:50:00|2050.9|2044.9|2052.1|2046.1|2052.4|2046.4|2050.6|2044.6|34
1697201700000|2023-10-13 12:55:00|2051.6|2045.6|2052.1|2046.1|2052.6|2046.6|2051.6|2045.6|31
1697202000000|2023-10-13 13:00:00|2052.4|2046.4|2055.1|2049.1|2055.3|2049.3|2048.6|2042.6|173
1697202300000|2023-10-13 13:05:00|2054.9|2048.9|2055.9|2049.9|2055.9|2049.9|2052.6|2046.6|82
1697202600000|2023-10-13 13:10:00|2056.1|2050.1|2056.1|2050.1|2057.6|2051.6|2055.1|2049.1|43
1697202900000|2023-10-13 13:15:00|2055.9|2049.9|2053.4|2047.4|2056.4|2050.4|2052.6|2046.6|71
1697203200000|2023-10-13 13:20:00|2053.1|2047.1|2050.1|2044.1|2053.1|2047.1|2050.1|2044.1|67
1697203500000|2023-10-13 13:25:00|2049.9|2043.9|2050.9|2044.9|2050.9|2044.9|2049.6|2043.6|28
1697203800000|2023-10-13 13:30:00|2050.6|2044.6|2049.4|2043.4|2051.6|2045.6|2048.6|2042.6|49
1697204100000|2023-10-13 13:35:00|2049.1|2043.1|2052.1|2046.1|2052.4|2046.4|2049.1|2043.1|45
1697204400000|2023-10-13 13:40:00|2051.9|2045.9|2049.9|2043.9|2052.6|2046.6|2049.9|2043.9|31
1697204700000|2023-10-13 13:45:00|2049.6|2043.6|2050.6|2044.6|2051.1|2045.1|2049.4|2043.4|28
1697205000000|2023-10-13 13:50:00|2050.4|2044.4|2050.1|2044.1|2050.6|2044.6|2050.1|2044.1|25
1697205300000|2023-10-13 13:55:00|2050.4|2044.4|2050.1|2044.1|2050.6|2044.6|2049.9|2043.9|28
1697205600000|2023-10-13 14:00:00|2049.9|2043.9|2050.4|2044.4|2050.6|2044.6|2049.1|2043.1|24
1697205900000|2023-10-13 14:05:00|2050.1|2044.1|2048.6|2042.6|2050.4|2044.4|2047.6|2041.6|50
1697206200000|2023-10-13 14:10:00|2048.4|2042.4|2048.4|2042.4|2049.4|2043.4|2047.4|2041.4|28
1697206500000|2023-10-13 14:15:00|2048.6|2042.6|2049.6|2043.6|2050.1|2044.1|2048.4|2042.4|22
1697206800000|2023-10-13 14:20:00|2049.9|2043.9|2047.9|2041.9|2050.1|2044.1|2047.9|2041.9|17
1697207100000|2023-10-13 14:25:00|2048.1|2042.1|2047.1|2041.1|2048.4|2042.4|2046.4|2040.4|19
1697207400000|2023-10-13 14:30:00|2046.9|2040.9|2047.4|2041.4|2048.4|2042.4|2046.6|2040.6|42
1697207700000|2023-10-13 14:35:00|2047.1|2041.1|2047.9|2041.9|2050.4|2044.4|2046.6|2040.6|34
1697208000000|2023-10-13 14:40:00|2047.6|2041.6|2047.6|2041.6|2049.4|2043.4|2047.1|2041.1|35
1697208300000|2023-10-13 14:45:00|2047.9|2041.9|2048.4|2042.4|2048.4|2042.4|2046.4|2040.4|31
1697208600000|2023-10-13 14:50:00|2047.9|2041.9|2047.9|2041.9|2049.9|2043.9|2047.6|2041.6|33
1697208900000|2023-10-13 14:55:00|2048.1|2042.1|2047.1|2041.1|2051.1|2045.1|2046.6|2040.6|68
1697209200000|2023-10-13 15:00:00|2046.9|2040.9|2044.6|2038.6|2047.6|2041.6|2044.6|2038.6|48
1697209500000|2023-10-13 15:05:00|2044.9|2038.9|2045.6|2039.6|2046.4|2040.4|2044.6|2038.6|17
1697209800000|2023-10-13 15:10:00|2045.4|2039.4|2044.6|2038.6|2045.6|2039.6|2044.1|2038.1|34
1697210100000|2023-10-13 15:15:00|2044.9|2038.9|2045.9|2039.9|2046.9|2040.9|2043.6|2037.6|55
1697210400000|2023-10-13 15:20:00|2045.6|2039.6|2044.4|2038.4|2045.6|2039.6|2044.1|2038.1|19
1697210700000|2023-10-13 15:25:00|2044.1|2038.1|2045.4|2039.4|2045.6|2039.6|2044.1|2038.1|12
1697211000000|2023-10-13 15:30:00|2045.6|2039.6|2044.1|2038.1|2045.9|2039.9|2044.1|2038.1|15
1697211300000|2023-10-13 15:35:00|2044.6|2038.6|2046.4|2040.4|2047.1|2041.1|2044.6|2038.6|42
1697211600000|2023-10-13 15:40:00|2046.6|2040.6|2047.9|2041.9|2048.6|2042.6|2046.4|2040.4|15
1697211900000|2023-10-13 15:45:00|2047.4|2041.4|2046.9|2040.9|2047.9|2041.9|2046.9|2040.9|14
1697212200000|2023-10-13 15:50:00|2046.4|2040.4|2045.4|2039.4|2046.4|2040.4|2045.4|2039.4|8
1697212500000|2023-10-13 15:55:00|2045.1|2039.1|2046.1|2040.1|2046.1|2040.1|2045.1|2039.1|9
1697212800000|2023-10-13 16:00:00|2045.9|2039.9|2047.4|2041.4|2047.6|2041.6|2045.9|2039.9|8
1697213100000|2023-10-13 16:05:00|2047.6|2041.6|2047.1|2041.1|2048.1|2042.1|2046.9|2040.9|11
1697213400000|2023-10-13 16:10:00|2047.4|2041.4|2047.6|2041.6|2047.6|2041.6|2047.4|2041.4|2
1697213700000|2023-10-13 16:15:00|2048.1|2042.1|2047.6|2041.6|2048.6|2042.6|2047.6|2041.6|7
1697214000000|2023-10-13 16:20:00|2047.9|2041.9|2047.9|2041.9|2047.9|2041.9|2047.6|2041.6|3
1697214300000|2023-10-13 16:25:00|2048.1|2042.1|2047.9|2041.9|2048.4|2042.4|2047.9|2041.9|4
1697214600000|2023-10-13 16:30:00|2048.1|2042.1|2047.9|2041.9|2048.4|2042.4|2047.9|2041.9|11
1697214900000|2023-10-13 16:35:00|2048.1|2042.1|2047.6|2041.6|2048.1|2042.1|2047.6|2041.6|23
1697215500000|2023-10-13 16:45:00|2047.9|2041.9|2047.9|2041.9|2047.9|2041.9|2047.6|2041.6|3
1697215800000|2023-10-13 16:50:00|2048.4|2042.4|2048.4|2042.4|2048.4|2042.4|2047.9|2041.9|4
1697216100000|2023-10-13 16:55:00|2048.1|2042.1|2050.4|2044.4|2051.3|2045.3|2047.9|2041.9|62
1697216400000|2023-10-13 17:00:00|2050.6|2044.6|2051.1|2045.1|2051.1|2045.1|2050.4|2044.4|5
1697216700000|2023-10-13 17:05:00|2051|2045|2051.1|2045.1|2052.3|2046.3|2050|2044|18
1697217000000|2023-10-13 17:10:00|2051.4|2045.4|2051.9|2045.9|2052.1|2046.1|2051.1|2045.1|8
1697217300000|2023-10-13 17:15:00|2052|2046|2052|2046|2052.5|2046.5|2051.8|2045.8|11
1697218800000|2023-10-13 17:40:00|2052.3|2046.3|2052.1|2046.1|2052.3|2046.3|2052|2046|3
1697219100000|2023-10-13 17:45:00|2052.3|2046.3|2052.3|2046.3|2052.3|2046.3|2052.3|2046.3|1
1697219700000|2023-10-13 17:55:00|2052|2046|2059|2040.3|2059|2046.3|2052|2039.8|12
1697414400000|2023-10-16 00:00:00|2051.9|2045.9|2051.9|2045.9|2053.4|2047.4|2051.9|2045.9|8
1697414700000|2023-10-16 00:05:00|2052|2046|2051.8|2045.8|2052|2046|2051.5|2045.5|4
1697415000000|2023-10-16 00:10:00|2052|2046|2052.5|2046.5|2053.4|2047.4|2052|2046|11
1697415600000|2023-10-16 00:20:00|2052|2046|2051.3|2045.3|2052|2046|2051.3|2045.3|4
1697415900000|2023-10-16 00:25:00|2051|2045|2050.8|2044.8|2051|2045|2050.8|2044.8|2
1697416200000|2023-10-16 00:30:00|2051|2045|2051|2045|2051|2045|2051|2045|1
1697416800000|2023-10-16 00:40:00|2050.8|2044.8|2050.8|2044.8|2050.8|2044.8|2050.8|2044.8|1
1697418000000|2023-10-16 01:00:00|2050.5|2044.5|2053.4|2047.4|2053.6|2047.6|2050.5|2044.5|41
1697418300000|2023-10-16 01:05:00|2054.1|2048.1|2057.4|2051.4|2057.9|2051.9|2053.5|2047.5|27
1697418600000|2023-10-16 01:10:00|2057.5|2051.5|2056.5|2050.5|2057.8|2051.8|2055.3|2049.3|48
1697418900000|2023-10-16 01:15:00|2056.8|2050.8|2056.3|2050.3|2057|2051|2055.3|2049.3|61
1697419200000|2023-10-16 01:20:00|2056.5|2050.5|2057.8|2051.8|2058.3|2052.3|2056.3|2050.3|32
1697419500000|2023-10-16 01:25:00|2058|2052|2058.3|2052.3|2058.8|2052.8|2057.8|2051.8|11
1697419800000|2023-10-16 01:30:00|2058.5|2052.5|2056.8|2050.8|2058.5|2052.5|2056.5|2050.5|11
1697420100000|2023-10-16 01:35:00|2057|2051|2057.3|2051.3|2057.3|2051.3|2057|2051|2
1697420400000|2023-10-16 01:40:00|2057.5|2051.5|2056|2050|2057.8|2051.8|2055.8|2049.8|17
1697420700000|2023-10-16 01:45:00|2055.8|2049.8|2055.3|2049.3|2056|2050|2055|2049|6
1697421000000|2023-10-16 01:50:00|2055.5|2049.5|2054.5|2048.5|2055.5|2049.5|2054.5|2048.5|19
1697421300000|2023-10-16 01:55:00|2054.3|2048.3|2054.8|2048.8|2055.3|2049.3|2054.3|2048.3|9
1697421600000|2023-10-16 02:00:00|2054.3|2048.3|2054.3|2048.3|2055.5|2049.5|2054.3|2048.3|5
1697421900000|2023-10-16 02:05:00|2054.5|2048.5|2055.5|2049.5|2055.5|2049.5|2054.5|2048.5|5
1697422200000|2023-10-16 02:10:00|2055.8|2049.8|2054|2048|2055.8|2049.8|2053.8|2047.8|28
1697422500000|2023-10-16 02:15:00|2053.8|2047.8|2054|2048|2054.3|2048.3|2053.5|2047.5|4
1697422800000|2023-10-16 02:20:00|2054.3|2048.3|2054.3|2048.3|2054.3|2048.3|2054.3|2048.3|1
1697423400000|2023-10-16 02:30:00|2054|2048|2053.5|2047.5|2054.3|2048.3|2053.5|2047.5|10
1697423700000|2023-10-16 02:35:00|2053.3|2047.3|2053.5|2047.5|2054|2048|2053.3|2047.3|6
1697424000000|2023-10-16 02:40:00|2054|2048|2052.3|2046.3|2054|2048|2052|2046|32
1697424300000|2023-10-16 02:45:00|2052.5|2046.5|2052.3|2046.3|2052.8|2046.8|2052|2046|17
1697424600000|2023-10-16 02:50:00|2052.5|2046.5|2051.8|2045.8|2052.8|2046.8|2051.3|2045.3|17
1697424900000|2023-10-16 02:55:00|2052.3|2046.3|2051.8|2045.8|2052.5|2046.5|2051.5|2045.5|9
1697425200000|2023-10-16 03:00:00|2051.5|2045.5|2051.8|2045.8|2052.3|2046.3|2051.5|2045.5|10
1697425500000|2023-10-16 03:05:00|2052|2046|2051.8|2045.8|2052|2046|2051.5|2045.5|12
1697425800000|2023-10-16 03:10:00|2051.5|2045.5|2051.8|2045.8|2052|2046|2051.5|2045.5|14
1697426100000|2023-10-16 03:15:00|2052|2046|2052|2046|2053|2047|2050.8|2044.8|11
1697426400000|2023-10-16 03:20:00|2051.8|2045.8|2053.5|2047.5|2054|2048|2051.3|2045.3|27
1697426700000|2023-10-16 03:25:00|2053.3|2047.3|2053|2047|2053.3|2047.3|2052.8|2046.8|5
1697427000000|2023-10-16 03:30:00|2053.3|2047.3|2053.5|2047.5|2053.5|2047.5|2053.3|2047.3|2
1697427900000|2023-10-16 03:45:00|2053|2047|2052.5|2046.5|2053|2047|2052.5|2046.5|2
1697429100000|2023-10-16 04:05:00|2052.8|2046.8|2052.8|2046.8|2052.8|2046.8|2052.8|2046.8|1
1697430300000|2023-10-16 04:25:00|2052.5|2046.5|2052.5|2046.5|2052.5|2046.5|2052.5|2046.5|1
1697430600000|2023-10-16 04:30:00|2052.8|2046.8|2052.8|2046.8|2052.8|2046.8|2052.8|2046.8|1
1697432100000|2023-10-16 04:55:00|2052.5|2046.5|2052.3|2046.3|2052.5|2046.5|2052.3|2046.3|2
1697433300000|2023-10-16 05:15:00|2053|2047|2053.5|2047.5|2053.5|2047.5|2053|2047|3
1697433600000|2023-10-16 05:20:00|2053.8|2047.8|2053.5|2047.5|2053.8|2047.8|2053.5|2047.5|4
1697433900000|2023-10-16 05:25:00|2053.8|2047.8|2053.5|2047.5|2054.3|2048.3|2053.5|2047.5|4
1697434200000|2023-10-16 05:30:00|2053.8|2047.8|2052.3|2046.3|2053.8|2047.8|2052|2046|10
1697434500000|2023-10-16 05:35:00|2052|2046|2050|2044|2052.8|2046.8|2050|2044|12
1697434800000|2023-10-16 05:40:00|2050.3|2044.3|2049|2043|2050.3|2044.3|2048|2042|16
1697435100000|2023-10-16 05:45:00|2048.8|2042.8|2049.5|2043.5|2049.5|2043.5|2047.8|2041.8|19
1697435400000|2023-10-16 05:50:00|2049.8|2043.8|2050.6|2044.6|2051.5|2045.5|2047.5|2041.5|91
1697435700000|2023-10-16 05:55:00|2050.8|2044.8|2052|2046|2054.5|2048.5|2050.3|2044.3|51
1697436000000|2023-10-16 06:00:00|2052.3|2046.3|2053.5|2047.5|2055.5|2049.5|2052|2046|64
1697436300000|2023-10-16 06:05:00|2053.8|2047.8|2053|2047|2055|2049|2052|2046|39
1697436600000|2023-10-16 06:10:00|2053.3|2047.3|2053.5|2047.5|2054.3|2048.3|2052|2046|37
1697436900000|2023-10-16 06:15:00|2053.8|2047.8|2060.3|2054.3|2060.3|2054.3|2053.8|2047.8|104
1697437200000|2023-10-16 06:20:00|2060|2054|2057|2051|2061.5|2055.5|2056.5|2050.5|52
1697437500000|2023-10-16 06:25:00|2056.8|2050.8|2055.5|2049.5|2056.8|2050.8|2053.8|2047.8|53
1697437800000|2023-10-16 06:30:00|2055.8|2049.8|2053.8|2047.8|2056|2050|2053.8|2047.8|21
1697438100000|2023-10-16 06:35:00|2053.5|2047.5|2058.5|2052.5|2058.5|2052.5|2053.3|2047.3|38
1697438400000|2023-10-16 06:40:00|2058.3|2052.3|2056.8|2050.8|2058.5|2052.5|2056.8|2050.8|32
1697438700000|2023-10-16 06:45:00|2056|2050|2055|2049|2056|2050|2054|2048|52
1697439000000|2023-10-16 06:50:00|2055.3|2049.3|2054.5|2048.5|2056.8|2050.8|2053.5|2047.5|55
1697439300000|2023-10-16 06:55:00|2054.8|2048.8|2054.9|2048.9|2055.4|2049.4|2052.8|2046.8|74
1697439600000|2023-10-16 07:00:00|2054.8|2048.8|2047.9|2041.9|2054.8|2048.8|2045.4|2039.4|70
1697439900000|2023-10-16 07:05:00|2047.6|2041.6|2045.6|2039.6|2047.6|2041.6|2044.4|2038.4|28
1697440200000|2023-10-16 07:10:00|2045.9|2039.9|2045.1|2039.1|2046.6|2040.6|2045.1|2039.1|19
1697440500000|2023-10-16 07:15:00|2045.4|2039.4|2043.4|2037.4|2045.4|2039.4|2043.4|2037.4|16
1697440800000|2023-10-16 07:20:00|2043.1|2037.1|2045.1|2039.1|2045.9|2039.9|2042.1|2036.1|24
1697441100000|2023-10-16 07:25:00|2044.9|2038.9|2044.1|2038.1|2045.4|2039.4|2043.6|2037.6|21
1697441400000|2023-10-16 07:30:00|2043.9|2037.9|2044.1|2038.1|2044.9|2038.9|2043.1|2037.1|16
1697441700000|2023-10-16 07:35:00|2043.9|2037.9|2042.4|2036.4|2043.9|2037.9|2042.4|2036.4|9
1697442000000|2023-10-16 07:40:00|2042.1|2036.1|2042.6|2036.6|2043.4|2037.4|2041.9|2035.9|11
1697442300000|2023-10-16 07:45:00|2042.4|2036.4|2040.4|2034.4|2042.4|2036.4|2040.4|2034.4|8
1697442600000|2023-10-16 07:50:00|2040.1|2034.1|2040.1|2034.1|2040.6|2034.6|2039.1|2033.1|17
1697442900000|2023-10-16 07:55:00|2039.9|2033.9|2039.4|2033.4|2041.4|2035.4|2039.4|2033.4|37
1697443200000|2023-10-16 08:00:00|2039.6|2033.6|2038.4|2032.4|2040.1|2034.1|2037.9|2031.9|53
1697443500000|2023-10-16 08:05:00|2038.1|2032.1|2038.1|2032.1|2038.1|2032.1|2038.1|2032.1|1
1697443800000|2023-10-16 08:10:00|2037.9|2031.9|2037.1|2031.1|2037.9|2031.9|2037.1|2031.1|9
1697444100000|2023-10-16 08:15:00|2036.6|2030.6|2035.4|2029.4|2036.6|2030.6|2035.4|2029.4|4
1697444400000|2023-10-16 08:20:00|2035.9|2029.9|2035.4|2029.4|2035.9|2029.9|2035.4|2029.4|5
1697444700000|2023-10-16 08:25:00|2035.9|2029.9|2035.6|2029.6|2035.9|2029.9|2035.4|2029.4|5
1697445000000|2023-10-16 08:30:00|2035.4|2029.4|2036.4|2030.4|2036.4|2030.4|2035.4|2029.4|20
1697445300000|2023-10-16 08:35:00|2036.6|2030.6|2034.1|2028.1|2036.9|2030.9|2034.1|2028.1|20
1697445600000|2023-10-16 08:40:00|2034.4|2028.4|2033.9|2027.9|2034.9|2028.9|2032.4|2026.4|17
1697445900000|2023-10-16 08:45:00|2033.6|2027.6|2033.9|2027.9|2034.6|2028.6|2033.6|2027.6|11
1697446200000|2023-10-16 08:50:00|2034.1|2028.1|2033.6|2027.6|2034.1|2028.1|2033.6|2027.6|3
1697446500000|2023-10-16 08:55:00|2033.9|2027.9|2034.4|2028.4|2034.6|2028.6|2033.6|2027.6|12
1697446800000|2023-10-16 09:00:00|2035.4|2029.4|2036.1|2030.1|2036.9|2030.9|2035.1|2029.1|21
1697447100000|2023-10-16 09:05:00|2036.4|2030.4|2036.1|2030.1|2036.9|2030.9|2035.6|2029.6|16
1697447400000|2023-10-16 09:10:00|2035.9|2029.9|2035.4|2029.4|2036.4|2030.4|2035.4|2029.4|11
1697447700000|2023-10-16 09:15:00|2035.6|2029.6|2034.4|2028.4|2036.4|2030.4|2034.4|2028.4|12
1697448000000|2023-10-16 09:20:00|2034.6|2028.6|2036.4|2030.4|2036.4|2030.4|2034.4|2028.4|27
1697448300000|2023-10-16 09:25:00|2036.6|2030.6|2035.6|2029.6|2036.6|2030.6|2035.6|2029.6|7
1697448600000|2023-10-16 09:30:00|2035.4|2029.4|2035.9|2029.9|2035.9|2029.9|2034.4|2028.4|18
1697448900000|2023-10-16 09:35:00|2035.6|2029.6|2038.6|2032.6|2038.6|2032.6|2035.6|2029.6|19
1697449200000|2023-10-16 09:40:00|2038.9|2032.9|2042.6|2036.6|2042.6|2036.6|2038.6|2032.6|18
1697449500000|2023-10-16 09:45:00|2042.9|2036.9|2046.6|2040.6|2047.1|2041.1|2042.6|2036.6|29
1697449800000|2023-10-16 09:50:00|2046.1|2040.1|2047.6|2041.6|2048.4|2042.4|2045.9|2039.9|15
1697450100000|2023-10-16 09:55:00|2048.6|2042.6|2048.6|2042.6|2049.1|2043.1|2047.4|2041.4|20
1697450400000|2023-10-16 10:00:00|2048.4|2042.4|2051.4|2045.4|2051.6|2045.6|2048.4|2042.4|25
1697450700000|2023-10-16 10:05:00|2051.1|2045.1|2050.4|2044.4|2051.4|2045.4|2049.4|2043.4|14
1697451000000|2023-10-16 10:10:00|2050.6|2044.6|2050.1|2044.1|2050.9|2044.9|2050.1|2044.1|13
1697451300000|2023-10-16 10:15:00|2050.9|2044.9|2052.4|2046.4|2052.4|2046.4|2050.4|2044.4|17
1697451600000|2023-10-16 10:20:00|2052.6|2046.6|2051.6|2045.6|2052.9|2046.9|2051.4|2045.4|10
1697451900000|2023-10-16 10:25:00|2051.4|2045.4|2053.4|2047.4|2055.8|2049.8|2051.1|2045.1|31
1697452200000|2023-10-16 10:30:00|2053.1|2047.1|2051.1|2045.1|2053.4|2047.4|2051.1|2045.1|18
1697452500000|2023-10-16 10:35:00|2050.9|2044.9|2050.6|2044.6|2051.6|2045.6|2050.6|2044.6|11
1697452800000|2023-10-16 10:40:00|2050.4|2044.4|2050.6|2044.6|2050.9|2044.9|2049.9|2043.9|17
1697453100000|2023-10-16 10:45:00|2050.4|2044.4|2049.6|2043.6|2050.9|2044.9|2049.1|2043.1|27
1697453400000|2023-10-16 10:50:00|2049.4|2043.4|2048.9|2042.9|2050.4|2044.4|2048.4|2042.4|16
1697453700000|2023-10-16 10:55:00|2048.6|2042.6|2048.6|2042.6|2049.4|2043.4|2048.1|2042.1|11
1697454000000|2023-10-16 11:00:00|2048.9|2042.9|2049.6|2043.6|2049.6|2043.6|2048.6|2042.6|4
1697454300000|2023-10-16 11:05:00|2049.4|2043.4|2048.4|2042.4|2049.4|2043.4|2048.1|2042.1|19
1697454600000|2023-10-16 11:10:00|2048.1|2042.1|2049.1|2043.1|2049.4|2043.4|2048.1|2042.1|10
1697454900000|2023-10-16 11:15:00|2049.9|2043.9|2050.1|2044.1|2050.1|2044.1|2049.1|2043.1|4
1697455200000|2023-10-16 11:20:00|2049.6|2043.6|2050.1|2044.1|2050.1|2044.1|2049.1|2043.1|5
1697455500000|2023-10-16 11:25:00|2050.6|2044.6|2050.4|2044.4|2050.9|2044.9|2050.4|2044.4|5
1697455800000|2023-10-16 11:30:00|2050.6|2044.6|2050.4|2044.4|2050.6|2044.6|2049.4|2043.4|16
1697456100000|2023-10-16 11:35:00|2050.1|2044.1|2050.6|2044.6|2051.6|2045.6|2050.1|2044.1|20
1697456400000|2023-10-16 11:40:00|2050.9|2044.9|2050.1|2044.1|2051.1|2045.1|2049.6|2043.6|25
1697456700000|2023-10-16 11:45:00|2049.9|2043.9|2050.1|2044.1|2050.4|2044.4|2049.4|2043.4|29
1697457000000|2023-10-16 11:50:00|2049.4|2043.4|2050.6|2044.6|2050.9|2044.9|2049.4|2043.4|18
1697457300000|2023-10-16 11:55:00|2050.4|2044.4|2050.4|2044.4|2052.9|2046.9|2050.4|2044.4|24
1697457600000|2023-10-16 12:00:00|2050.6|2044.6|2053.3|2047.3|2055.1|2049.1|2050.6|2044.6|49
1697457900000|2023-10-16 12:05:00|2053.4|2047.4|2056.1|2050.1|2058.4|2052.4|2053.4|2047.4|38
1697458200000|2023-10-16 12:10:00|2056.4|2050.4|2052.9|2046.9|2056.4|2050.4|2052.6|2046.6|32
1697458500000|2023-10-16 12:15:00|2053.1|2047.1|2055.4|2049.4|2055.6|2049.6|2052.6|2046.6|23
1697458800000|2023-10-16 12:20:00|2055.6|2049.6|2055.4|2049.4|2056.9|2050.9|2055.1|2049.1|26
1697459100000|2023-10-16 12:25:00|2055.1|2049.1|2054.1|2048.1|2055.1|2049.1|2052.9|2046.9|30
1697459400000|2023-10-16 12:30:00|2053.9|2047.9|2052.4|2046.4|2054.4|2048.4|2051.9|2045.9|24
1697459700000|2023-10-16 12:35:00|2052.1|2046.1|2053.4|2047.4|2053.9|2047.9|2051.9|2045.9|34
1697460000000|2023-10-16 12:40:00|2053.1|2047.1|2054.1|2048.1|2054.4|2048.4|2052.4|2046.4|18
1697460300000|2023-10-16 12:45:00|2053.9|2047.9|2053.9|2047.9|2054.1|2048.1|2053.6|2047.6|7
1697460600000|2023-10-16 12:50:00|2053.6|2047.6|2053.6|2047.6|2054.1|2048.1|2053.6|2047.6|11
1697460900000|2023-10-16 12:55:00|2053.9|2047.9|2056.1|2050.1|2056.4|2050.4|2053.9|2047.9|18
1697461200000|2023-10-16 13:00:00|2056.4|2050.4|2060|2054|2060|2054|2056.1|2050.1|89
1697461500000|2023-10-16 13:05:00|2060.1|2054.1|2062.6|2056.6|2062.6|2056.6|2059.8|2053.8|68
1697461800000|2023-10-16 13:10:00|2062.9|2056.9|2064.9|2058.9|2065.1|2059.1|2059.9|2053.9|55
1697462100000|2023-10-16 13:15:00|2065.1|2059.1|2065.1|2059.1|2065.9|2059.9|2064.4|2058.4|25
1697462400000|2023-10-16 13:20:00|2065.4|2059.4|2064.9|2058.9|2068.3|2062.3|2064.4|2058.4|71
1697462700000|2023-10-16 13:25:00|2065.1|2059.1|2063.6|2057.6|2065.8|2059.8|2061.3|2055.3|63
1697463000000|2023-10-16 13:30:00|2063.4|2057.4|2063.1|2057.1|2063.4|2057.4|2060.9|2054.9|33
1697463300000|2023-10-16 13:35:00|2062.9|2056.9|2058.9|2052.9|2062.9|2056.9|2058.9|2052.9|27
1697463600000|2023-10-16 13:40:00|2058.4|2052.4|2057.9|2051.9|2059.6|2053.6|2057.9|2051.9|37
1697463900000|2023-10-16 13:45:00|2056.9|2050.9|2057.4|2051.4|2058.9|2052.9|2056.6|2050.6|25
1697464200000|2023-10-16 13:50:00|2057.9|2051.9|2061.4|2055.4|2062.4|2056.4|2057.9|2051.9|51
1697464500000|2023-10-16 13:55:00|2061.6|2055.6|2058.9|2052.9|2061.6|2055.6|2058.1|2052.1|27
1697464800000|2023-10-16 14:00:00|2059.1|2053.1|2060.4|2054.4|2060.9|2054.9|2058.6|2052.6|26
1697465100000|2023-10-16 14:05:00|2060.1|2054.1|2058.9|2052.9|2060.1|2054.1|2057.4|2051.4|20
1697465400000|2023-10-16 14:10:00|2058.6|2052.6|2060.4|2054.4|2060.9|2054.9|2058.4|2052.4|22
1697465700000|2023-10-16 14:15:00|2060.6|2054.6|2059.4|2053.4|2060.6|2054.6|2059.4|2053.4|13
1697466000000|2023-10-16 14:20:00|2059.6|2053.6|2058.1|2052.1|2059.6|2053.6|2057.4|2051.4|24
1697466300000|2023-10-16 14:25:00|2057.9|2051.9|2057.6|2051.6|2059.1|2053.1|2057.4|2051.4|27
1697466600000|2023-10-16 14:30:00|2057.9|2051.9|2058.9|2052.9|2059.6|2053.6|2057.9|2051.9|32
1697466900000|2023-10-16 14:35:00|2058.6|2052.6|2057.9|2051.9|2059.1|2053.1|2057.4|2051.4|18
1697467200000|2023-10-16 14:40:00|2058.1|2052.1|2060.1|2054.1|2060.4|2054.4|2058.1|2052.1|16
1697467500000|2023-10-16 14:45:00|2060.6|2054.6|2061.9|2055.9|2062.9|2056.9|2060.6|2054.6|33
1697467800000|2023-10-16 14:50:00|2061.6|2055.6|2062.4|2056.4|2063.4|2057.4|2061.4|2055.4|31
1697468100000|2023-10-16 14:55:00|2062.1|2056.1|2065.9|2059.9|2066.6|2060.6|2062.1|2056.1|82
1697468400000|2023-10-16 15:00:00|2066.1|2060.1|2062.1|2056.1|2066.6|2060.6|2060.4|2054.4|35
1697468700000|2023-10-16 15:05:00|2061.4|2055.4|2066.4|2060.4|2066.6|2060.6|2061.4|2055.4|52
1697469000000|2023-10-16 15:10:00|2066.6|2060.6|2071.6|2065.6|2071.9|2065.9|2066.6|2060.6|47
1697469300000|2023-10-16 15:15:00|2071.9|2065.9|2074.4|2068.4|2078.3|2072.3|2071.9|2065.9|84
1697469600000|2023-10-16 15:20:00|2074.6|2068.6|2075.9|2069.9|2076.6|2070.6|2073.9|2067.9|34
1697469900000|2023-10-16 15:25:00|2076.1|2070.1|2075.4|2069.4|2076.6|2070.6|2071.9|2065.9|30
1697470200000|2023-10-16 15:30:00|2074.4|2068.4|2078.4|2072.4|2078.4|2072.4|2074.4|2068.4|22
1697470500000|2023-10-16 15:35:00|2078.1|2072.1|2078.6|2072.6|2078.6|2072.6|2078.1|2072.1|5
1697470800000|2023-10-16 15:40:00|2078.9|2072.9|2080.1|2074.1|2080.9|2074.9|2078.1|2072.1|35
1697471100000|2023-10-16 15:45:00|2079.9|2073.9|2079.1|2073.1|2079.9|2073.9|2079.1|2073.1|6
1697471400000|2023-10-16 15:50:00|2078.9|2072.9|2077.4|2071.4|2078.9|2072.9|2076.9|2070.9|9
1697471700000|2023-10-16 15:55:00|2076.4|2070.4|2076.6|2070.6|2077.6|2071.6|2075.1|2069.1|16
1697472000000|2023-10-16 16:00:00|2076.4|2070.4|2075.9|2069.9|2076.4|2070.4|2074.9|2068.9|16
1697472300000|2023-10-16 16:05:00|2076.1|2070.1|2075.4|2069.4|2076.4|2070.4|2074.9|2068.9|7
1697472600000|2023-10-16 16:10:00|2075.1|2069.1|2075.4|2069.4|2075.4|2069.4|2075.1|2069.1|6
1697472900000|2023-10-16 16:15:00|2075.6|2069.6|2075.4|2069.4|2075.6|2069.6|2075.4|2069.4|2
1697473200000|2023-10-16 16:20:00|2076.1|2070.1|2076.4|2070.4|2076.4|2070.4|2076.1|2070.1|2
1697473500000|2023-10-16 16:25:00|2076.1|2070.1|2076.4|2070.4|2076.4|2070.4|2076.1|2070.1|6
1697473800000|2023-10-16 16:30:00|2076.1|2070.1|2076.4|2070.4|2076.4|2070.4|2076.1|2070.1|4
1697474100000|2023-10-16 16:35:00|2076.6|2070.6|2076.6|2070.6|2076.6|2070.6|2076.4|2070.4|3
1697474400000|2023-10-16 16:40:00|2076.9|2070.9|2078.1|2072.1|2078.1|2072.1|2076.9|2070.9|2
1697474700000|2023-10-16 16:45:00|2078.4|2072.4|2078.9|2072.9|2078.9|2072.9|2078.4|2072.4|5
1697475000000|2023-10-16 16:50:00|2078.6|2072.6|2079.4|2073.4|2080.1|2074.1|2078.4|2072.4|13
1697475300000|2023-10-16 16:55:00|2079.9|2073.9|2079.6|2073.6|2082|2076|2078.4|2072.4|43
1697475600000|2023-10-16 17:00:00|2080.1|2074.1|2082.4|2076.4|2082.4|2076.4|2080.1|2074.1|12
1697475900000|2023-10-16 17:05:00|2081.8|2075.8|2080.8|2074.8|2081.8|2075.8|2080|2074|8
1697476200000|2023-10-16 17:10:00|2080.9|2074.9|2080.9|2074.9|2081.1|2075.1|2078.9|2072.9|21
1697476500000|2023-10-16 17:15:00|2080.6|2074.6|2079.9|2073.9|2080.8|2074.8|2079.9|2073.9|6
1697476800000|2023-10-16 17:20:00|2079.6|2073.6|2079.5|2073.5|2079.6|2073.6|2079.5|2073.5|2
1697477100000|2023-10-16 17:25:00|2079.6|2073.6|2079.5|2073.5|2079.6|2073.6|2079.5|2073.5|2
1697477400000|2023-10-16 17:30:00|2079.3|2073.3|2079.4|2073.4|2079.8|2073.8|2079.3|2073.3|7
1697477700000|2023-10-16 17:35:00|2079.6|2073.6|2079.8|2073.8|2080|2074|2079.5|2073.5|7
1697478000000|2023-10-16 17:40:00|2080|2074|2081.4|2075.4|2081.4|2075.4|2080|2074|9
1697478300000|2023-10-16 17:45:00|2081.1|2075.1|2081.5|2075.5|2082|2076|2081.1|2075.1|10
1697478600000|2023-10-16 17:50:00|2081.6|2075.6|2082.3|2076.3|2082.3|2076.3|2081.3|2075.3|4
1697478900000|2023-10-16 17:55:00|2088.5|2069.8|2087.8|2069|2088.5|2069.8|2087.8|2069|4
1697500800000|2023-10-17 00:00:00|2077.8|2071.8|2077.4|2071.4|2077.8|2071.8|2077.4|2071.4|2
1697501100000|2023-10-17 00:05:00|2077.5|2071.5|2077.8|2071.8|2077.8|2071.8|2077.5|2071.5|2
1697503200000|2023-10-17 00:40:00|2078|2072|2078.5|2072.5|2078.5|2072.5|2077.8|2071.8|3
1697503500000|2023-10-17 00:45:00|2079|2073|2079|2073|2079.3|2073.3|2079|2073|3
1697503800000|2023-10-17 00:50:00|2079.3|2073.3|2079.1|2073.1|2080.6|2074.6|2078|2072|12
1697504100000|2023-10-17 00:55:00|2080.1|2074.1|2079.9|2073.9|2082.6|2076.6|2079.9|2073.9|13
1697504400000|2023-10-17 01:00:00|2080|2074|2077.8|2071.8|2080|2074|2074.4|2068.4|73
1697504700000|2023-10-17 01:05:00|2077.5|2071.5|2077.5|2071.5|2079.8|2073.8|2076.8|2070.8|63
1697505000000|2023-10-17 01:10:00|2077.8|2071.8|2077.8|2071.8|2078.8|2072.8|2077.5|2071.5|11
1697505300000|2023-10-17 01:15:00|2078|2072|2078.8|2072.8|2079.5|2073.5|2077.8|2071.8|37
1697505600000|2023-10-17 01:20:00|2079|2073|2078.8|2072.8|2079.8|2073.8|2078.5|2072.5|23
1697505900000|2023-10-17 01:25:00|2079|2073|2078.8|2072.8|2079.3|2073.3|2077.5|2071.5|32
1697506200000|2023-10-17 01:30:00|2079|2073|2081.8|2075.8|2081.8|2075.8|2078.8|2072.8|57
1697506500000|2023-10-17 01:35:00|2082|2076|2081.5|2075.5|2082.3|2076.3|2081.3|2075.3|12
1697506800000|2023-10-17 01:40:00|2081.3|2075.3|2082.5|2076.5|2082.5|2076.5|2080.8|2074.8|19
1697507100000|2023-10-17 01:45:00|2082.8|2076.8|2081.8|2075.8|2082.8|2076.8|2081.3|2075.3|28
1697507400000|2023-10-17 01:50:00|2082|2076|2084.8|2078.8|2085.5|2079.5|2082|2076|37
1697507700000|2023-10-17 01:55:00|2085|2079|2084.5|2078.5|2086|2080|2084.3|2078.3|62
1697508000000|2023-10-17 02:00:00|2084.8|2078.8|2085.3|2079.3|2085.5|2079.5|2084.3|2078.3|21
1697508300000|2023-10-17 02:05:00|2085.5|2079.5|2085.5|2079.5|2085.5|2079.5|2084.5|2078.5|12
1697508600000|2023-10-17 02:10:00|2086.5|2080.5|2087.5|2081.5|2088|2082|2086|2080|33
1697508900000|2023-10-17 02:15:00|2087.3|2081.3|2087|2081|2087.3|2081.3|2087|2081|2
1697509200000|2023-10-17 02:20:00|2086.8|2080.8|2086.8|2080.8|2086.8|2080.8|2086.3|2080.3|7
1697509500000|2023-10-17 02:25:00|2087|2081|2087.5|2081.5|2087.5|2081.5|2087|2081|3
1697509800000|2023-10-17 02:30:00|2087.3|2081.3|2088.8|2082.8|2089|2083|2087.3|2081.3|23
1697510100000|2023-10-17 02:35:00|2089|2083|2092.5|2086.5|2092.5|2086.5|2089|2083|38
1697510400000|2023-10-17 02:40:00|2092.8|2086.8|2092.5|2086.5|2094.3|2088.3|2091.8|2085.8|27
1697510700000|2023-10-17 02:45:00|2092.8|2086.8|2093.8|2087.8|2094.3|2088.3|2092.8|2086.8|21
1697511000000|2023-10-17 02:50:00|2094|2088|2095.8|2089.8|2095.8|2089.8|2094|2088|27
1697511300000|2023-10-17 02:55:00|2095.5|2089.5|2096|2090|2096.5|2090.5|2094.5|2088.5|54
1697511600000|2023-10-17 03:00:00|2095.8|2089.8|2096|2090|2096.5|2090.5|2095.3|2089.3|19
1697511900000|2023-10-17 03:05:00|2096.3|2090.3|2095.8|2089.8|2097.5|2091.5|2095.3|2089.3|29
1697512200000|2023-10-17 03:10:00|2096.3|2090.3|2097|2091|2097.5|2091.5|2095.5|2089.5|24
1697512500000|2023-10-17 03:15:00|2097.5|2091.5|2097.8|2091.8|2097.8|2091.8|2097.3|2091.3|8
1697512800000|2023-10-17 03:20:00|2097.3|2091.3|2097.5|2091.5|2097.8|2091.8|2097.3|2091.3|4
1697513100000|2023-10-17 03:25:00|2098.3|2092.3|2097.5|2091.5|2098.5|2092.5|2097.3|2091.3|13
1697513400000|2023-10-17 03:30:00|2098.3|2092.3|2097.3|2091.3|2098.5|2092.5|2096.8|2090.8|14
1697513700000|2023-10-17 03:35:00|2097.5|2091.5|2097.8|2091.8|2098|2092|2097.5|2091.5|4
1697514000000|2023-10-17 03:40:00|2097.5|2091.5|2097.3|2091.3|2097.8|2091.8|2097.3|2091.3|6
1697514300000|2023-10-17 03:45:00|2097.5|2091.5|2097.5|2091.5|2097.5|2091.5|2097.5|2091.5|1
1697514600000|2023-10-17 03:50:00|2097.8|2091.8|2098|2092|2098|2092|2097.8|2091.8|2
1697514900000|2023-10-17 03:55:00|2097.8|2091.8|2097.5|2091.5|2097.8|2091.8|2097|2091|6
1697515200000|2023-10-17 04:00:00|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|1
1697515500000|2023-10-17 04:05:00|2097.5|2091.5|2096.5|2090.5|2097.8|2091.8|2096.5|2090.5|4
1697515800000|2023-10-17 04:10:00|2096.3|2090.3|2095.5|2089.5|2096.3|2090.3|2095.5|2089.5|3
1697516100000|2023-10-17 04:15:00|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|1
1697516400000|2023-10-17 04:20:00|2096|2090|2096.5|2090.5|2096.5|2090.5|2096|2090|3
1697516700000|2023-10-17 04:25:00|2096.8|2090.8|2098|2092|2098|2092|2096.8|2090.8|5
1697517000000|2023-10-17 04:30:00|2098.3|2092.3|2097.5|2091.5|2098.5|2092.5|2097|2091|9
1697517300000|2023-10-17 04:35:00|2097.3|2091.3|2097.5|2091.5|2097.5|2091.5|2097.3|2091.3|2
1697517600000|2023-10-17 04:40:00|2097.3|2091.3|2095.5|2089.5|2097.3|2091.3|2095|2089|7
1697517900000|2023-10-17 04:45:00|2095.3|2089.3|2094.8|2088.8|2095.5|2089.5|2094.8|2088.8|4
1697518200000|2023-10-17 04:50:00|2094.5|2088.5|2091.8|2085.8|2094.5|2088.5|2091.8|2085.8|8
1697518500000|2023-10-17 04:55:00|2091.5|2085.5|2091.5|2085.5|2092.5|2086.5|2090.3|2084.3|7
1697518800000|2023-10-17 05:00:00|2091.8|2085.8|2093.3|2087.3|2094.5|2088.5|2091|2085|11
1697519100000|2023-10-17 05:05:00|2092.8|2086.8|2092|2086|2092.8|2086.8|2091.3|2085.3|8
1697519700000|2023-10-17 05:15:00|2092.8|2086.8|2093.8|2087.8|2094.3|2088.3|2092.8|2086.8|6
1697520000000|2023-10-17 05:20:00|2093.5|2087.5|2092.3|2086.3|2093.5|2087.5|2092|2086|12
1697520300000|2023-10-17 05:25:00|2092.5|2086.5|2092.5|2086.5|2092.5|2086.5|2092.5|2086.5|1
1697520600000|2023-10-17 05:30:00|2092.8|2086.8|2095.8|2089.8|2096.5|2090.5|2092.8|2086.8|19
1697520900000|2023-10-17 05:35:00|2096.3|2090.3|2095.5|2089.5|2096.3|2090.3|2095.3|2089.3|15
1697521200000|2023-10-17 05:40:00|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|2095|2089|5
1697521500000|2023-10-17 05:45:00|2095.5|2089.5|2095.8|2089.8|2095.8|2089.8|2095.5|2089.5|4
1697521800000|2023-10-17 05:50:00|2096.3|2090.3|2096.5|2090.5|2096.5|2090.5|2096.3|2090.3|2
1697522100000|2023-10-17 05:55:00|2096.3|2090.3|2095.5|2089.5|2096.3|2090.3|2095.5|2089.5|3
1697522400000|2023-10-17 06:00:00|2095.3|2089.3|2095.5|2089.5|2095.5|2089.5|2095|2089|4
1697522700000|2023-10-17 06:05:00|2096|2090|2095.8|2089.8|2096.3|2090.3|2095.8|2089.8|6
1697523000000|2023-10-17 06:10:00|2095.5|2089.5|2094.3|2088.3|2095.5|2089.5|2093|2087|8
1697523300000|2023-10-17 06:15:00|2094|2088|2089.5|2083.5|2094|2088|2089|2083|29
1697523600000|2023-10-17 06:20:00|2089.3|2083.3|2088.8|2082.8|2089.3|2083.3|2086.8|2080.8|34
1697523900000|2023-10-17 06:25:00|2088.5|2082.5|2087|2081|2088.5|2082.5|2086.8|2080.8|29
1697524200000|2023-10-17 06:30:00|2086.8|2080.8|2086.8|2080.8|2087.8|2081.8|2086|2080|21
1697524500000|2023-10-17 06:35:00|2086.5|2080.5|2087.5|2081.5|2087.5|2081.5|2086.3|2080.3|7
1697524800000|2023-10-17 06:40:00|2087.3|2081.3|2090|2084|2090|2084|2087.3|2081.3|17
1697525100000|2023-10-17 06:45:00|2090.3|2084.3|2090.5|2084.5|2091.8|2085.8|2090.3|2084.3|27
1697525400000|2023-10-17 06:50:00|2089.3|2083.3|2086.8|2080.8|2089.3|2083.3|2085.5|2079.5|20
1697525700000|2023-10-17 06:55:00|2087|2081|2088.6|2082.6|2088.9|2082.9|2085.9|2079.9|39
1697526000000|2023-10-17 07:00:00|2088.9|2082.9|2082.6|2076.6|2088.9|2082.9|2080.8|2074.8|69
1697526300000|2023-10-17 07:05:00|2082.1|2076.1|2084.9|2078.9|2086.1|2080.1|2082.1|2076.1|37
1697526600000|2023-10-17 07:10:00|2084.6|2078.6|2082.6|2076.6|2085.1|2079.1|2082.4|2076.4|18
1697526900000|2023-10-17 07:15:00|2082.4|2076.4|2082.9|2076.9|2083.9|2077.9|2082.1|2076.1|19
1697527200000|2023-10-17 07:20:00|2083.1|2077.1|2084.6|2078.6|2084.9|2078.9|2082.4|2076.4|17
1697527500000|2023-10-17 07:25:00|2084.4|2078.4|2086.4|2080.4|2086.9|2080.9|2084.4|2078.4|13
1697527800000|2023-10-17 07:30:00|2085.9|2079.9|2086.1|2080.1|2087.4|2081.4|2085.9|2079.9|12
1697528100000|2023-10-17 07:35:00|2085.9|2079.9|2084.9|2078.9|2085.9|2079.9|2084.6|2078.6|5
1697528400000|2023-10-17 07:40:00|2084.6|2078.6|2084.9|2078.9|2084.9|2078.9|2083.9|2077.9|13
1697528700000|2023-10-17 07:45:00|2085.1|2079.1|2086.6|2080.6|2086.9|2080.9|2085.1|2079.1|10
1697529000000|2023-10-17 07:50:00|2086.4|2080.4|2087.6|2081.6|2087.9|2081.9|2085.9|2079.9|15
1697529300000|2023-10-17 07:55:00|2087.9|2081.9|2085.6|2079.6|2087.9|2081.9|2085.4|2079.4|17
1697529600000|2023-10-17 08:00:00|2084.6|2078.6|2075.4|2069.4|2084.6|2078.6|2075.4|2069.4|81
1697529900000|2023-10-17 08:05:00|2074.9|2068.9|2075.4|2069.4|2075.6|2069.6|2074.1|2068.1|28
1697530200000|2023-10-17 08:10:00|2075.6|2069.6|2076.6|2070.6|2078.1|2072.1|2075.6|2069.6|26
1697530500000|2023-10-17 08:15:00|2076.4|2070.4|2078.6|2072.6|2080.4|2074.4|2076.4|2070.4|37
1697530800000|2023-10-17 08:20:00|2076.9|2070.9|2078.9|2072.9|2079.4|2073.4|2076.6|2070.6|23
1697531100000|2023-10-17 08:25:00|2078.6|2072.6|2078.4|2072.4|2080.1|2074.1|2078.1|2072.1|30
1697531400000|2023-10-17 08:30:00|2078.6|2072.6|2074.1|2068.1|2078.6|2072.6|2073.9|2067.9|25
1697531700000|2023-10-17 08:35:00|2073.9|2067.9|2077.1|2071.1|2077.1|2071.1|2070.6|2064.6|46
1697532000000|2023-10-17 08:40:00|2077.4|2071.4|2075.1|2069.1|2077.4|2071.4|2074.1|2068.1|30
1697532300000|2023-10-17 08:45:00|2075.4|2069.4|2072.9|2066.9|2075.4|2069.4|2072.6|2066.6|17
1697532600000|2023-10-17 08:50:00|2073.4|2067.4|2072.4|2066.4|2073.4|2067.4|2072.1|2066.1|8
1697532900000|2023-10-17 08:55:00|2072.6|2066.6|2072.4|2066.4|2072.6|2066.6|2070.9|2064.9|25
1697533200000|2023-10-17 09:00:00|2072.1|2066.1|2070.9|2064.9|2072.4|2066.4|2070.9|2064.9|8
1697533500000|2023-10-17 09:05:00|2071.1|2065.1|2072.6|2066.6|2072.9|2066.9|2071.1|2065.1|14
1697533800000|2023-10-17 09:10:00|2072.9|2066.9|2072.6|2066.6|2073.4|2067.4|2072.6|2066.6|8
1697534100000|2023-10-17 09:15:00|2072.9|2066.9|2073.4|2067.4|2073.4|2067.4|2072.6|2066.6|10
1697534400000|2023-10-17 09:20:00|2073.6|2067.6|2073.9|2067.9|2074.6|2068.6|2073.4|2067.4|24
1697534700000|2023-10-17 09:25:00|2073.6|2067.6|2072.4|2066.4|2073.6|2067.6|2072.4|2066.4|6
1697535000000|2023-10-17 09:30:00|2072.9|2066.9|2073.4|2067.4|2073.6|2067.6|2072.6|2066.6|12
1697535300000|2023-10-17 09:35:00|2073.1|2067.1|2072.1|2066.1|2073.1|2067.1|2072.1|2066.1|5
1697535600000|2023-10-17 09:40:00|2071.9|2065.9|2071.6|2065.6|2071.9|2065.9|2071.6|2065.6|4
1697535900000|2023-10-17 09:45:00|2071.4|2065.4|2070.1|2064.1|2071.6|2065.6|2069.6|2063.6|8
1697536200000|2023-10-17 09:50:00|2069.9|2063.9|2071.4|2065.4|2071.9|2065.9|2069.4|2063.4|23
1697536500000|2023-10-17 09:55:00|2071.6|2065.6|2071.4|2065.4|2072.1|2066.1|2071.4|2065.4|6
1697536800000|2023-10-17 10:00:00|2071.6|2065.6|2071.4|2065.4|2071.6|2065.6|2071.4|2065.4|2
1697537100000|2023-10-17 10:05:00|2071.1|2065.1|2069.6|2063.6|2071.1|2065.1|2069.6|2063.6|5
1697537400000|2023-10-17 10:10:00|2069.4|2063.4|2070.1|2064.1|2071.6|2065.6|2069.1|2063.1|24
1697537700000|2023-10-17 10:15:00|2069.9|2063.9|2067.1|2061.1|2070.1|2064.1|2067.1|2061.1|15
1697538000000|2023-10-17 10:20:00|2066.9|2060.9|2067.6|2061.6|2067.9|2061.9|2065.9|2059.9|22
1697538300000|2023-10-17 10:25:00|2068.4|2062.4|2066.1|2060.1|2068.4|2062.4|2065.9|2059.9|14
1697538600000|2023-10-17 10:30:00|2065.9|2059.9|2065.9|2059.9|2066.5|2060.5|2064.4|2058.4|38
1697538900000|2023-10-17 10:35:00|2066|2060|2065.9|2059.9|2066.4|2060.4|2065.9|2059.9|7
1697539200000|2023-10-17 10:40:00|2066.1|2060.1|2065.9|2059.9|2066.1|2060.1|2065.9|2059.9|6
1697539500000|2023-10-17 10:45:00|2065.6|2059.6|2064.4|2058.4|2065.6|2059.6|2064.4|2058.4|4
1697539800000|2023-10-17 10:50:00|2064.1|2058.1|2061.9|2055.9|2064.1|2058.1|2061.9|2055.9|7
1697540100000|2023-10-17 10:55:00|2061.6|2055.6|2062.9|2056.9|2063.4|2057.4|2061.6|2055.6|19
1697540400000|2023-10-17 11:00:00|2063.1|2057.1|2065.4|2059.4|2065.4|2059.4|2063.1|2057.1|7
1697540700000|2023-10-17 11:05:00|2065.1|2059.1|2064.4|2058.4|2065.1|2059.1|2062.6|2056.6|28
1697541000000|2023-10-17 11:10:00|2064.6|2058.6|2065.1|2059.1|2065.1|2059.1|2064.6|2058.6|9
1697541300000|2023-10-17 11:15:00|2065.4|2059.4|2064.4|2058.4|2067.1|2061.1|2064.4|2058.4|13
1697541600000|2023-10-17 11:20:00|2064.9|2058.9|2065.4|2059.4|2065.4|2059.4|2064.4|2058.4|8
1697541900000|2023-10-17 11:25:00|2065.1|2059.1|2067.1|2061.1|2067.1|2061.1|2065.1|2059.1|11
1697542200000|2023-10-17 11:30:00|2067.4|2061.4|2067.9|2061.9|2068.6|2062.6|2066.9|2060.9|16
1697542500000|2023-10-17 11:35:00|2068.1|2062.1|2068.9|2062.9|2069.4|2063.4|2068.1|2062.1|17
1697542800000|2023-10-17 11:40:00|2068.6|2062.6|2066.6|2060.6|2068.6|2062.6|2066.6|2060.6|16
1697543100000|2023-10-17 11:45:00|2067.1|2061.1|2067.1|2061.1|2068.1|2062.1|2066.4|2060.4|28
1697543400000|2023-10-17 11:50:00|2066.9|2060.9|2068.6|2062.6|2068.6|2062.6|2066.9|2060.9|16
1697543700000|2023-10-17 11:55:00|2068.9|2062.9|2068.9|2062.9|2070.9|2064.9|2068.6|2062.6|24
1697544000000|2023-10-17 12:00:00|2068.6|2062.6|2066.9|2060.9|2068.6|2062.6|2066.4|2060.4|19
1697544300000|2023-10-17 12:05:00|2067.1|2061.1|2071|2065|2071|2065|2067.1|2061.1|33
1697544600000|2023-10-17 12:10:00|2070.8|2064.8|2068.1|2062.1|2072.3|2066.3|2068.1|2062.1|59
1697544900000|2023-10-17 12:15:00|2068.6|2062.6|2067.9|2061.9|2070.1|2064.1|2067.4|2061.4|36
1697545200000|2023-10-17 12:20:00|2068.1|2062.1|2066.4|2060.4|2068.4|2062.4|2066.1|2060.1|23
1697545500000|2023-10-17 12:25:00|2066.1|2060.1|2065.9|2059.9|2066.9|2060.9|2065.1|2059.1|17
1697545800000|2023-10-17 12:30:00|2065.6|2059.6|2064.6|2058.6|2066.4|2060.4|2064.4|2058.4|32
1697546100000|2023-10-17 12:35:00|2064.4|2058.4|2068.1|2062.1|2069.4|2063.4|2064.4|2058.4|27
1697546400000|2023-10-17 12:40:00|2068.4|2062.4|2070.4|2064.4|2071.9|2065.9|2068.4|2062.4|28
1697546700000|2023-10-17 12:45:00|2070.1|2064.1|2066.3|2060.3|2070.1|2064.1|2066.3|2060.3|27
1697547000000|2023-10-17 12:50:00|2067|2061|2070.6|2064.6|2071.4|2065.4|2067|2061|49
1697547300000|2023-10-17 12:55:00|2070.9|2064.9|2074.6|2068.6|2074.9|2068.9|2070.4|2064.4|40
1697547600000|2023-10-17 13:00:00|2074.9|2068.9|2082.1|2076.1|2084.5|2078.5|2074.8|2068.8|270
1697547900000|2023-10-17 13:05:00|2082.5|2076.5|2087.1|2081.1|2087.9|2081.9|2080.8|2074.8|136
1697548200000|2023-10-17 13:10:00|2086.9|2080.9|2088.4|2082.4|2089.6|2083.6|2086.6|2080.6|91
1697548500000|2023-10-17 13:15:00|2088.6|2082.6|2086.9|2080.9|2088.9|2082.9|2085.4|2079.4|32
1697548800000|2023-10-17 13:20:00|2086.6|2080.6|2083.1|2077.1|2086.6|2080.6|2083.1|2077.1|29
1697549100000|2023-10-17 13:25:00|2083.4|2077.4|2085.1|2079.1|2085.6|2079.6|2083.4|2077.4|33
1697549400000|2023-10-17 13:30:00|2084.9|2078.9|2087.6|2081.6|2087.6|2081.6|2084.9|2078.9|37
1697549700000|2023-10-17 13:35:00|2087.4|2081.4|2087.9|2081.9|2088.1|2082.1|2085.6|2079.6|48
1697550000000|2023-10-17 13:40:00|2088.1|2082.1|2090.1|2084.1|2090.6|2084.6|2087.6|2081.6|55
1697550300000|2023-10-17 13:45:00|2089.9|2083.9|2095.1|2089.1|2095.1|2089.1|2089.9|2083.9|64
1697550600000|2023-10-17 13:50:00|2095.4|2089.4|2101.4|2095.4|2102.4|2096.4|2095.4|2089.4|47
1697550900000|2023-10-17 13:55:00|2101.9|2095.9|2100.6|2094.6|2102.1|2096.1|2099.6|2093.6|28
1697551200000|2023-10-17 14:00:00|2100.9|2094.9|2101.6|2095.6|2102.1|2096.1|2100.4|2094.4|46
1697551500000|2023-10-17 14:05:00|2101.9|2095.9|2109.4|2103.4|2109.9|2103.9|2101.6|2095.6|53
1697551800000|2023-10-17 14:10:00|2109.1|2103.1|2112.1|2106.1|2112.9|2106.9|2108.4|2102.4|82
1697552100000|2023-10-17 14:15:00|2112.4|2106.4|2115.1|2109.1|2116.4|2110.4|2112.1|2106.1|87
1697552400000|2023-10-17 14:20:00|2115.4|2109.4|2116.6|2110.6|2118.4|2112.4|2112.1|2106.1|52
1697552700000|2023-10-17 14:25:00|2117.1|2111.1|2117.1|2111.1|2118.4|2112.4|2116.6|2110.6|44
1697553000000|2023-10-17 14:30:00|2116.9|2110.9|2116.6|2110.6|2117.6|2111.6|2115.6|2109.6|39
1697553300000|2023-10-17 14:35:00|2116.9|2110.9|2116.1|2110.1|2117.4|2111.4|2115.9|2109.9|42
1697553600000|2023-10-17 14:40:00|2115.9|2109.9|2111.9|2105.9|2115.9|2109.9|2111.9|2105.9|42
1697553900000|2023-10-17 14:45:00|2112.1|2106.1|2105.9|2099.9|2114.1|2108.1|2105.6|2099.6|45
1697554200000|2023-10-17 14:50:00|2106.1|2100.1|2104.6|2098.6|2108.4|2102.4|2103.4|2097.4|32
1697554500000|2023-10-17 14:55:00|2104.9|2098.9|2107.6|2101.6|2109.9|2103.9|2104.6|2098.6|36
1697554800000|2023-10-17 15:00:00|2107.4|2101.4|2099.6|2093.6|2107.6|2101.6|2099.6|2093.6|53
1697555100000|2023-10-17 15:05:00|2099.4|2093.4|2081.6|2075.6|2099.9|2093.9|2081.4|2075.4|151
1697555400000|2023-10-17 15:10:00|2081.9|2075.9|2083.9|2077.9|2086.9|2080.9|2081.6|2075.6|114
1697555700000|2023-10-17 15:15:00|2084.1|2078.1|2079.5|2073.5|2090.1|2084.1|2075.8|2069.8|198
1697556000000|2023-10-17 15:20:00|2079.8|2073.8|2079.4|2073.4|2084.1|2078.1|2079.4|2073.4|59
1697556300000|2023-10-17 15:25:00|2078.9|2072.9|2084.9|2078.9|2085.4|2079.4|2078.9|2072.9|45
1697556600000|2023-10-17 15:30:00|2085.4|2079.4|2086.1|2080.1|2087.4|2081.4|2084.4|2078.4|25
1697556900000|2023-10-17 15:35:00|2085.6|2079.6|2088.6|2082.6|2090.9|2084.9|2085.6|2079.6|48
1697557200000|2023-10-17 15:40:00|2088.9|2082.9|2089.9|2083.9|2092.1|2086.1|2088.9|2082.9|31
1697557500000|2023-10-17 15:45:00|2089.6|2083.6|2092.1|2086.1|2092.4|2086.4|2089.1|2083.1|29
1697557800000|2023-10-17 15:50:00|2092.4|2086.4|2092.1|2086.1|2092.4|2086.4|2090.9|2084.9|23
1697558100000|2023-10-17 15:55:00|2092.4|2086.4|2091.4|2085.4|2092.9|2086.9|2091.4|2085.4|29
1697558400000|2023-10-17 16:00:00|2091.6|2085.6|2090.9|2084.9|2091.9|2085.9|2090.9|2084.9|9
1697558700000|2023-10-17 16:05:00|2090.6|2084.6|2090.4|2084.4|2090.6|2084.6|2090.1|2084.1|4
1697559300000|2023-10-17 16:15:00|2090.1|2084.1|2091.4|2085.4|2091.4|2085.4|2090.1|2084.1|4
1697559600000|2023-10-17 16:20:00|2091.6|2085.6|2092.1|2086.1|2092.1|2086.1|2091.4|2085.4|5
1697559900000|2023-10-17 16:25:00|2091.9|2085.9|2092.9|2086.9|2093.6|2087.6|2091.9|2085.9|11
1697560200000|2023-10-17 16:30:00|2093.1|2087.1|2092.9|2086.9|2093.1|2087.1|2092.6|2086.6|5
1697560500000|2023-10-17 16:35:00|2093.1|2087.1|2093.1|2087.1|2093.4|2087.4|2093.1|2087.1|5
1697560800000|2023-10-17 16:40:00|2092.9|2086.9|2092.9|2086.9|2093.6|2087.6|2092.9|2086.9|8
1697561100000|2023-10-17 16:45:00|2093.9|2087.9|2096.4|2090.4|2096.9|2090.9|2093.9|2087.9|15
1697561400000|2023-10-17 16:50:00|2096.1|2090.1|2093.6|2087.6|2096.1|2090.1|2093.4|2087.4|11
1697561700000|2023-10-17 16:55:00|2094|2088|2094|2088|2094.5|2088.5|2092.6|2086.6|39
1697562000000|2023-10-17 17:00:00|2094.1|2088.1|2094|2088|2094.3|2088.3|2094|2088|5
1697562300000|2023-10-17 17:05:00|2093.8|2087.8|2094|2088|2094.8|2088.8|2093.8|2087.8|7
1697562600000|2023-10-17 17:10:00|2094.3|2088.3|2093.3|2087.3|2094.8|2088.8|2093|2087|8
1697562900000|2023-10-17 17:15:00|2093.4|2087.4|2093.3|2087.3|2093.5|2087.5|2092.5|2086.5|8
1697563500000|2023-10-17 17:25:00|2093|2087|2093.5|2087.5|2094.6|2088.6|2093|2087|15
1697564100000|2023-10-17 17:35:00|2093.3|2087.3|2094.3|2088.3|2094.3|2088.3|2093.3|2087.3|4
1697564400000|2023-10-17 17:40:00|2094.5|2088.5|2094.5|2088.5|2094.9|2088.9|2094.5|2088.5|7
1697564700000|2023-10-17 17:45:00|2093.8|2087.8|2093.3|2087.3|2093.8|2087.8|2093.1|2087.1|3
1697565000000|2023-10-17 17:50:00|2093.1|2087.1|2092.8|2086.8|2093.1|2087.1|2092.8|2086.8|3
1697565300000|2023-10-17 17:55:00|2099|2080.3|2098.5|2079.8|2099|2080.3|2098.5|2079.8|3
1697587200000|2023-10-18 00:00:00|2092.8|2086.8|2093.1|2087.1|2093.1|2087.1|2092.8|2086.8|3
1697587500000|2023-10-18 00:05:00|2093.5|2087.5|2093.5|2087.5|2093.5|2087.5|2093.5|2087.5|1
1697587800000|2023-10-18 00:10:00|2092.3|2086.3|2091.6|2085.6|2092.3|2086.3|2091.1|2085.1|5
1697588100000|2023-10-18 00:15:00|2091.8|2085.8|2094.1|2088.1|2094.1|2088.1|2091.8|2085.8|5
1697588400000|2023-10-18 00:20:00|2094|2088|2091.6|2085.6|2094|2088|2091.3|2085.3|5
1697588700000|2023-10-18 00:25:00|2091.9|2085.9|2091.8|2085.8|2091.9|2085.9|2091.6|2085.6|4
1697590500000|2023-10-18 00:55:00|2092.5|2086.5|2092.8|2086.8|2092.8|2086.8|2092.5|2086.5|2
1697590800000|2023-10-18 01:00:00|2093|2087|2097.5|2091.5|2097.6|2091.6|2093|2087|12
1697591100000|2023-10-18 01:05:00|2096.5|2090.5|2095|2089|2096.8|2090.8|2094.8|2088.8|8
1697591400000|2023-10-18 01:10:00|2094.8|2088.8|2096|2090|2096.3|2090.3|2094.8|2088.8|8
1697591700000|2023-10-18 01:15:00|2096.3|2090.3|2096|2090|2096.3|2090.3|2096|2090|2
1697592000000|2023-10-18 01:20:00|2096.3|2090.3|2098.9|2092.9|2099|2093|2096.3|2090.3|10
1697592300000|2023-10-18 01:25:00|2099.3|2093.3|2100.5|2094.5|2100.5|2094.5|2099.3|2093.3|24
1697592600000|2023-10-18 01:30:00|2100.8|2094.8|2102.3|2096.3|2103|2097|2100.8|2094.8|10
1697592900000|2023-10-18 01:35:00|2102.5|2096.5|2103|2097|2104.3|2098.3|2101.8|2095.8|112
1697593200000|2023-10-18 01:40:00|2103.3|2097.3|2105|2099|2105.3|2099.3|2102.5|2096.5|31
1697593500000|2023-10-18 01:45:00|2105.3|2099.3|2106|2100|2106.5|2100.5|2104.3|2098.3|19
1697593800000|2023-10-18 01:50:00|2106.3|2100.3|2107|2101|2107.3|2101.3|2106.3|2100.3|13
1697594100000|2023-10-18 01:55:00|2107.3|2101.3|2107.3|2101.3|2108.5|2102.5|2106|2100|49
1697594400000|2023-10-18 02:00:00|2107.5|2101.5|2112.3|2106.3|2112.3|2106.3|2107.5|2101.5|34
1697594700000|2023-10-18 02:05:00|2112|2106|2115|2109|2115.5|2109.5|2112|2106|18
1697595000000|2023-10-18 02:10:00|2115.3|2109.3|2114.3|2108.3|2115.5|2109.5|2113.3|2107.3|37
1697595300000|2023-10-18 02:15:00|2114.5|2108.5|2115.3|2109.3|2116.5|2110.5|2114.5|2108.5|20
1697595600000|2023-10-18 02:20:00|2115.8|2109.8|2117.3|2111.3|2117.5|2111.5|2115.8|2109.8|24
1697595900000|2023-10-18 02:25:00|2117.5|2111.5|2117.3|2111.3|2117.8|2111.8|2117.3|2111.3|4
1697596200000|2023-10-18 02:30:00|2116.8|2110.8|2113|2107|2117|2111|2112.5|2106.5|25
1697596500000|2023-10-18 02:35:00|2112.8|2106.8|2111.3|2105.3|2113|2107|2111.3|2105.3|38
1697596800000|2023-10-18 02:40:00|2110.5|2104.5|2108.5|2102.5|2111|2105|2108.5|2102.5|46
1697597100000|2023-10-18 02:45:00|2108.3|2102.3|2109.5|2103.5|2110|2104|2108.3|2102.3|31
1697597400000|2023-10-18 02:50:00|2109.8|2103.8|2108.3|2102.3|2111|2105|2107.8|2101.8|51
1697597700000|2023-10-18 02:55:00|2108.5|2102.5|2110.3|2104.3|2110.3|2104.3|2108.5|2102.5|27
1697598000000|2023-10-18 03:00:00|2110.5|2104.5|2110.8|2104.8|2110.8|2104.8|2110.5|2104.5|8
1697598300000|2023-10-18 03:05:00|2110.5|2104.5|2110|2104|2110.5|2104.5|2109.8|2103.8|4
1697598600000|2023-10-18 03:10:00|2109.5|2103.5|2109.5|2103.5|2110|2104|2109.5|2103.5|4
1697599200000|2023-10-18 03:20:00|2109.3|2103.3|2108.8|2102.8|2109.3|2103.3|2108.8|2102.8|13
1697599500000|2023-10-18 03:25:00|2109.3|2103.3|2107.5|2101.5|2109.3|2103.3|2107.5|2101.5|9
1697599800000|2023-10-18 03:30:00|2107.3|2101.3|2107.3|2101.3|2107.3|2101.3|2107.3|2101.3|1
1697600100000|2023-10-18 03:35:00|2107.5|2101.5|2107.8|2101.8|2107.8|2101.8|2107.5|2101.5|2
1697600400000|2023-10-18 03:40:00|2107.5|2101.5|2107.5|2101.5|2107.5|2101.5|2107.5|2101.5|1
1697600700000|2023-10-18 03:45:00|2107.3|2101.3|2107.5|2101.5|2107.5|2101.5|2107.3|2101.3|2
1697601300000|2023-10-18 03:55:00|2107.3|2101.3|2108.5|2102.5|2108.5|2102.5|2107.3|2101.3|3
1697601600000|2023-10-18 04:00:00|2108.8|2102.8|2110.3|2104.3|2110.3|2104.3|2108.8|2102.8|5
1697602200000|2023-10-18 04:10:00|2109.3|2103.3|2107.3|2101.3|2109.3|2103.3|2107.3|2101.3|10
1697602800000|2023-10-18 04:20:00|2107.8|2101.8|2108|2102|2108|2102|2107.8|2101.8|2
1697603100000|2023-10-18 04:25:00|2107.5|2101.5|2106.5|2100.5|2107.5|2101.5|2106.5|2100.5|2
1697603400000|2023-10-18 04:30:00|2106.3|2100.3|2106.3|2100.3|2106.5|2100.5|2106.3|2100.3|3
1697603700000|2023-10-18 04:35:00|2106|2100|2105.5|2099.5|2106|2100|2105.5|2099.5|3
1697604300000|2023-10-18 04:45:00|2105.8|2099.8|2106.3|2100.3|2106.3|2100.3|2105.8|2099.8|2
1697605500000|2023-10-18 05:05:00|2106.5|2100.5|2106.3|2100.3|2106.5|2100.5|2106.3|2100.3|2
1697606100000|2023-10-18 05:15:00|2106|2100|2106.3|2100.3|2106.3|2100.3|2106|2100|2
1697606400000|2023-10-18 05:20:00|2105|2099|2105|2099|2105|2099|2105|2099|1
1697606700000|2023-10-18 05:25:00|2104.5|2098.5|2104|2098|2104.5|2098.5|2103.8|2097.8|5
1697607000000|2023-10-18 05:30:00|2103.8|2097.8|2102.8|2096.8|2104.3|2098.3|2102.5|2096.5|22
1697607300000|2023-10-18 05:35:00|2103.3|2097.3|2104.3|2098.3|2104.3|2098.3|2103.3|2097.3|3
1697607600000|2023-10-18 05:40:00|2104|2098|2103.3|2097.3|2104|2098|2102.8|2096.8|8
1697607900000|2023-10-18 05:45:00|2102.5|2096.5|2103.5|2097.5|2103.5|2097.5|2102.5|2096.5|3
1697608200000|2023-10-18 05:50:00|2104.3|2098.3|2102.8|2096.8|2104.3|2098.3|2102.5|2096.5|8
1697608500000|2023-10-18 05:55:00|2103|2097|2101.3|2095.3|2103.3|2097.3|2101.3|2095.3|7
1697608800000|2023-10-18 06:00:00|2101.8|2095.8|2101.5|2095.5|2101.8|2095.8|2101.3|2095.3|5
1697609100000|2023-10-18 06:05:00|2101.8|2095.8|2103|2097|2103.3|2097.3|2101.8|2095.8|16
1697609400000|2023-10-18 06:10:00|2103.3|2097.3|2103|2097|2104.3|2098.3|2103|2097|8
1697609700000|2023-10-18 06:15:00|2103.3|2097.3|2103|2097|2103.8|2097.8|2103|2097|5
1697610000000|2023-10-18 06:20:00|2103.3|2097.3|2103.3|2097.3|2103.3|2097.3|2103.3|2097.3|1
1697610300000|2023-10-18 06:25:00|2102.8|2096.8|2101.8|2095.8|2102.8|2096.8|2101|2095|11
1697610600000|2023-10-18 06:30:00|2101.5|2095.5|2101|2095|2101.5|2095.5|2100.8|2094.8|4
1697610900000|2023-10-18 06:35:00|2101.3|2095.3|2101.3|2095.3|2102|2096|2101.3|2095.3|6
1697611200000|2023-10-18 06:40:00|2101|2095|2101|2095|2101|2095|2100.8|2094.8|3
1697611500000|2023-10-18 06:45:00|2100.8|2094.8|2101|2095|2101.3|2095.3|2099.5|2093.5|9
1697611800000|2023-10-18 06:50:00|2100.3|2094.3|2100.5|2094.5|2100.5|2094.5|2099.3|2093.3|12
1697612100000|2023-10-18 06:55:00|2100.6|2094.6|2104.1|2098.1|2104.1|2098.1|2100.1|2094.1|24
1697612400000|2023-10-18 07:00:00|2103|2097|2104.4|2098.4|2105.8|2099.8|2103|2097|26
1697612700000|2023-10-18 07:05:00|2103.6|2097.6|2104.4|2098.4|2104.6|2098.6|2102.1|2096.1|22
1697613000000|2023-10-18 07:10:00|2104.1|2098.1|2103.9|2097.9|2104.1|2098.1|2103.4|2097.4|10
1697613300000|2023-10-18 07:15:00|2103.6|2097.6|2101.9|2095.9|2103.6|2097.6|2101.9|2095.9|11
1697613600000|2023-10-18 07:20:00|2102.1|2096.1|2101.6|2095.6|2102.5|2096.5|2100.1|2094.1|47
1697613900000|2023-10-18 07:25:00|2101.4|2095.4|2100.1|2094.1|2101.6|2095.6|2099.9|2093.9|15
1697614200000|2023-10-18 07:30:00|2100.4|2094.4|2100.4|2094.4|2100.9|2094.9|2099.6|2093.6|13
1697614500000|2023-10-18 07:35:00|2100.6|2094.6|2100.4|2094.4|2100.9|2094.9|2099.6|2093.6|11
1697614800000|2023-10-18 07:40:00|2100.1|2094.1|2098.4|2092.4|2100.1|2094.1|2097.4|2091.4|29
1697615100000|2023-10-18 07:45:00|2098.6|2092.6|2095.4|2089.4|2098.9|2092.9|2095.1|2089.1|20
1697615400000|2023-10-18 07:50:00|2095.1|2089.1|2095.6|2089.6|2096.6|2090.6|2094.9|2088.9|14
1697615700000|2023-10-18 07:55:00|2095.4|2089.4|2094.4|2088.4|2095.6|2089.6|2094.4|2088.4|23
1697616000000|2023-10-18 08:00:00|2094.1|2088.1|2097.6|2091.6|2097.9|2091.9|2092.1|2086.1|53
1697616300000|2023-10-18 08:05:00|2098.1|2092.1|2100.1|2094.1|2100.1|2094.1|2097.4|2091.4|23
1697616600000|2023-10-18 08:10:00|2100.6|2094.6|2100.4|2094.4|2100.9|2094.9|2100.1|2094.1|11
1697616900000|2023-10-18 08:15:00|2100.1|2094.1|2100.1|2094.1|2100.6|2094.6|2099.9|2093.9|11
1697617200000|2023-10-18 08:20:00|2100.4|2094.4|2103.4|2097.4|2103.6|2097.6|2100.4|2094.4|18
1697617500000|2023-10-18 08:25:00|2103.6|2097.6|2107.9|2101.9|2108.1|2102.1|2103.4|2097.4|22
1697617800000|2023-10-18 08:30:00|2108.1|2102.1|2108.9|2102.9|2109.9|2103.9|2108.1|2102.1|17
1697618100000|2023-10-18 08:35:00|2109.6|2103.6|2110.6|2104.6|2110.9|2104.9|2109.6|2103.6|14
1697618400000|2023-10-18 08:40:00|2110.9|2104.9|2109.9|2103.9|2110.9|2104.9|2108.9|2102.9|20
1697618700000|2023-10-18 08:45:00|2110.1|2104.1|2111.1|2105.1|2112.4|2106.4|2109.9|2103.9|23
1697619000000|2023-10-18 08:50:00|2110.9|2104.9|2110.6|2104.6|2111.9|2105.9|2109.9|2103.9|18
1697619300000|2023-10-18 08:55:00|2110.9|2104.9|2110.6|2104.6|2111.9|2105.9|2110.6|2104.6|12
1697619600000|2023-10-18 09:00:00|2110.9|2104.9|2111.6|2105.6|2111.9|2105.9|2110.6|2104.6|19
1697619900000|2023-10-18 09:05:00|2111.4|2105.4|2113.4|2107.4|2113.4|2107.4|2110.6|2104.6|28
1697620200000|2023-10-18 09:10:00|2113.6|2107.6|2114.1|2108.1|2114.1|2108.1|2113.4|2107.4|8
1697620500000|2023-10-18 09:15:00|2113.9|2107.9|2114.1|2108.1|2114.6|2108.6|2113.9|2107.9|12
1697620800000|2023-10-18 09:20:00|2113.9|2107.9|2115.6|2109.6|2116.1|2110.1|2113.9|2107.9|14
1697621100000|2023-10-18 09:25:00|2115.9|2109.9|2115.4|2109.4|2116.1|2110.1|2115.1|2109.1|13
1697621400000|2023-10-18 09:30:00|2115.1|2109.1|2116.4|2110.4|2116.9|2110.9|2115.1|2109.1|17
1697621700000|2023-10-18 09:35:00|2117.1|2111.1|2116.6|2110.6|2117.4|2111.4|2115.9|2109.9|14
1697622000000|2023-10-18 09:40:00|2116.9|2110.9|2115.9|2109.9|2116.9|2110.9|2115.6|2109.6|16
1697622300000|2023-10-18 09:45:00|2116.1|2110.1|2114.1|2108.1|2116.1|2110.1|2113.9|2107.9|9
1697622600000|2023-10-18 09:50:00|2114.4|2108.4|2115.4|2109.4|2115.6|2109.6|2114.4|2108.4|19
1697622900000|2023-10-18 09:55:00|2115.6|2109.6|2115.1|2109.1|2115.9|2109.9|2114.9|2108.9|12
1697623200000|2023-10-18 10:00:00|2114.9|2108.9|2115.1|2109.1|2115.9|2109.9|2113.9|2107.9|10
1697623500000|2023-10-18 10:05:00|2114.9|2108.9|2113.6|2107.6|2115.1|2109.1|2113.6|2107.6|9
1697623800000|2023-10-18 10:10:00|2113.4|2107.4|2112.4|2106.4|2114.6|2108.6|2111.6|2105.6|25
1697624100000|2023-10-18 10:15:00|2112.6|2106.6|2113.6|2107.6|2113.6|2107.6|2112.1|2106.1|17
1697624400000|2023-10-18 10:20:00|2113.9|2107.9|2113.4|2107.4|2114.4|2108.4|2113.4|2107.4|11
1697624700000|2023-10-18 10:25:00|2113.6|2107.6|2114.1|2108.1|2114.6|2108.6|2113.6|2107.6|10
1697625000000|2023-10-18 10:30:00|2114.4|2108.4|2113.6|2107.6|2114.4|2108.4|2113.6|2107.6|8
1697625300000|2023-10-18 10:35:00|2113.9|2107.9|2111.9|2105.9|2113.9|2107.9|2111.4|2105.4|17
1697625600000|2023-10-18 10:40:00|2112.1|2106.1|2112.1|2106.1|2112.4|2106.4|2110.6|2104.6|12
1697625900000|2023-10-18 10:45:00|2111.9|2105.9|2112.4|2106.4|2112.6|2106.6|2111.9|2105.9|7
1697626200000|2023-10-18 10:50:00|2112.1|2106.1|2111.9|2105.9|2112.6|2106.6|2111.9|2105.9|8
1697626500000|2023-10-18 10:55:00|2112.1|2106.1|2112.4|2106.4|2112.9|2106.9|2111.9|2105.9|14
1697626800000|2023-10-18 11:00:00|2112.1|2106.1|2112.9|2106.9|2112.9|2106.9|2111.9|2105.9|11
1697627100000|2023-10-18 11:05:00|2112.6|2106.6|2112.6|2106.6|2112.9|2106.9|2112.4|2106.4|7
1697627400000|2023-10-18 11:10:00|2112.4|2106.4|2110.1|2104.1|2112.4|2106.4|2109.4|2103.4|21
1697627700000|2023-10-18 11:15:00|2109.9|2103.9|2110.4|2104.4|2110.4|2104.4|2108.6|2102.6|16
1697628000000|2023-10-18 11:20:00|2110.1|2104.1|2110.1|2104.1|2110.6|2104.6|2109.9|2103.9|9
1697628300000|2023-10-18 11:25:00|2109.9|2103.9|2112.1|2106.1|2112.1|2106.1|2109.9|2103.9|14
1697628600000|2023-10-18 11:30:00|2112.4|2106.4|2112.1|2106.1|2112.6|2106.6|2111.9|2105.9|11
1697628900000|2023-10-18 11:35:00|2112.4|2106.4|2114.4|2108.4|2114.9|2108.9|2112.1|2106.1|15
1697629200000|2023-10-18 11:40:00|2114.6|2108.6|2116.6|2110.6|2116.9|2110.9|2114.6|2108.6|22
1697629500000|2023-10-18 11:45:00|2116.4|2110.4|2116.9|2110.9|2116.9|2110.9|2116.1|2110.1|25
1697629800000|2023-10-18 11:50:00|2116.6|2110.6|2116.9|2110.9|2117.4|2111.4|2116.1|2110.1|16
1697630100000|2023-10-18 11:55:00|2117.1|2111.1|2117.6|2111.6|2117.6|2111.6|2116.9|2110.9|6
1697630400000|2023-10-18 12:00:00|2117.9|2111.9|2116.1|2110.1|2118.4|2112.4|2115.4|2109.4|26
1697630700000|2023-10-18 12:05:00|2115.9|2109.9|2116.1|2110.1|2116.1|2110.1|2114.9|2108.9|14
1697631000000|2023-10-18 12:10:00|2115.6|2109.6|2115.1|2109.1|2115.9|2109.9|2113.9|2107.9|21
1697631300000|2023-10-18 12:15:00|2115.4|2109.4|2116.6|2110.6|2117.4|2111.4|2115.4|2109.4|20
1697631600000|2023-10-18 12:20:00|2116.4|2110.4|2115.9|2109.9|2116.4|2110.4|2114.9|2108.9|9
1697631900000|2023-10-18 12:25:00|2115.6|2109.6|2114.1|2108.1|2116.1|2110.1|2114.1|2108.1|23
1697632200000|2023-10-18 12:30:00|2114.4|2108.4|2111.9|2105.9|2114.9|2108.9|2111.9|2105.9|19
1697632500000|2023-10-18 12:35:00|2112.1|2106.1|2110.9|2104.9|2112.4|2106.4|2110.4|2104.4|22
1697632800000|2023-10-18 12:40:00|2111.4|2105.4|2110.1|2104.1|2111.4|2105.4|2109.4|2103.4|22
1697633100000|2023-10-18 12:45:00|2109.6|2103.6|2108.6|2102.6|2109.9|2103.9|2108.1|2102.1|20
1697633400000|2023-10-18 12:50:00|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|2108.6|2102.6|5
1697633700000|2023-10-18 12:55:00|2108.6|2102.6|2110.1|2104.1|2110.1|2104.1|2107.6|2101.6|29
1697634000000|2023-10-18 13:00:00|2110.5|2104.5|2109|2103|2111.8|2105.8|2108.3|2102.3|84
1697634300000|2023-10-18 13:05:00|2109.5|2103.5|2112.1|2106.1|2112.4|2106.4|2109.5|2103.5|23
1697634600000|2023-10-18 13:10:00|2111.4|2105.4|2111.1|2105.1|2112.4|2106.4|2109.4|2103.4|26
1697634900000|2023-10-18 13:15:00|2110.9|2104.9|2108.6|2102.6|2110.9|2104.9|2107.6|2101.6|20
1697635200000|2023-10-18 13:20:00|2108.9|2102.9|2109.4|2103.4|2110.4|2104.4|2108.6|2102.6|26
1697635500000|2023-10-18 13:25:00|2109.1|2103.1|2111.1|2105.1|2112.4|2106.4|2108.1|2102.1|39
1697635800000|2023-10-18 13:30:00|2111.6|2105.6|2108.6|2102.6|2111.9|2105.9|2108.4|2102.4|30
1697636100000|2023-10-18 13:35:00|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|2105.6|2099.6|20
1697636400000|2023-10-18 13:40:00|2107.6|2101.6|2108.6|2102.6|2108.9|2102.9|2107.4|2101.4|10
1697636700000|2023-10-18 13:45:00|2108.4|2102.4|2106.5|2100.5|2108.6|2102.6|2105|2099|41
1697637000000|2023-10-18 13:50:00|2106.8|2100.8|2107.4|2101.4|2107.6|2101.6|2105.6|2099.6|23
1697637300000|2023-10-18 13:55:00|2107.1|2101.1|2106.4|2100.4|2107.4|2101.4|2105.9|2099.9|10
1697637600000|2023-10-18 14:00:00|2106.1|2100.1|2109.6|2103.6|2109.6|2103.6|2106.1|2100.1|10
1697637900000|2023-10-18 14:05:00|2109.9|2103.9|2111.9|2105.9|2112.9|2106.9|2109.9|2103.9|31
1697638200000|2023-10-18 14:10:00|2111.6|2105.6|2112.1|2106.1|2112.9|2106.9|2111.4|2105.4|20
1697638500000|2023-10-18 14:15:00|2111.9|2105.9|2112.4|2106.4|2112.4|2106.4|2110.9|2104.9|20
1697638800000|2023-10-18 14:20:00|2112.1|2106.1|2113.1|2107.1|2113.1|2107.1|2111.1|2105.1|10
1697639100000|2023-10-18 14:25:00|2112.9|2106.9|2109.9|2103.9|2113.1|2107.1|2109.9|2103.9|21
1697639400000|2023-10-18 14:30:00|2110.1|2104.1|2108.9|2102.9|2110.4|2104.4|2108.9|2102.9|20
1697639700000|2023-10-18 14:35:00|2109.1|2103.1|2108.9|2102.9|2109.9|2103.9|2108.9|2102.9|9
1697640000000|2023-10-18 14:40:00|2108.6|2102.6|2107.4|2101.4|2108.6|2102.6|2106.4|2100.4|13
1697640300000|2023-10-18 14:45:00|2107.6|2101.6|2104.1|2098.1|2108.1|2102.1|2104.1|2098.1|24
1697640600000|2023-10-18 14:50:00|2103.9|2097.9|2104.1|2098.1|2105.6|2099.6|2103.9|2097.9|23
1697640900000|2023-10-18 14:55:00|2104.4|2098.4|2103.6|2097.6|2105.4|2099.4|2101.9|2095.9|32
1697641200000|2023-10-18 15:00:00|2103.9|2097.9|2107|2101|2107.3|2101.3|2103.6|2097.6|27
1697641500000|2023-10-18 15:05:00|2107.1|2101.1|2103.6|2097.6|2107.8|2101.8|2103.6|2097.6|30
1697641800000|2023-10-18 15:10:00|2103.4|2097.4|2106.4|2100.4|2106.6|2100.6|2103.4|2097.4|13
1697642100000|2023-10-18 15:15:00|2105.9|2099.9|2105.6|2099.6|2106.5|2100.5|2101|2095|73
1697642400000|2023-10-18 15:20:00|2105.4|2099.4|2103.9|2097.9|2105.6|2099.6|2102.9|2096.9|28
1697642700000|2023-10-18 15:25:00|2103.6|2097.6|2102.6|2096.6|2104.1|2098.1|2102.6|2096.6|14
1697643000000|2023-10-18 15:30:00|2100.9|2094.9|2100.1|2094.1|2101.6|2095.6|2099.8|2093.8|25
1697643300000|2023-10-18 15:35:00|2100.4|2094.4|2101.4|2095.4|2101.4|2095.4|2100.4|2094.4|4
1697643600000|2023-10-18 15:40:00|2101.1|2095.1|2100.6|2094.6|2102.6|2096.6|2100.6|2094.6|10
1697643900000|2023-10-18 15:45:00|2100.9|2094.9|2101.1|2095.1|2101.4|2095.4|2100.9|2094.9|4
1697644200000|2023-10-18 15:50:00|2101.4|2095.4|2101.6|2095.6|2102.4|2096.4|2101.4|2095.4|9
1697644500000|2023-10-18 15:55:00|2101.9|2095.9|2102.4|2096.4|2102.6|2096.6|2101.9|2095.9|6
1697645100000|2023-10-18 16:05:00|2102.1|2096.1|2101.9|2095.9|2103.1|2097.1|2101.4|2095.4|17
1697645400000|2023-10-18 16:10:00|2102.1|2096.1|2102.9|2096.9|2102.9|2096.9|2101.9|2095.9|12
1697645700000|2023-10-18 16:15:00|2103.1|2097.1|2103.4|2097.4|2104.4|2098.4|2103.1|2097.1|15
1697646000000|2023-10-18 16:20:00|2103.6|2097.6|2103.4|2097.4|2103.6|2097.6|2103.4|2097.4|2
1697646300000|2023-10-18 16:25:00|2103.9|2097.9|2104.1|2098.1|2104.1|2098.1|2103.9|2097.9|2
1697646600000|2023-10-18 16:30:00|2103.9|2097.9|2103.4|2097.4|2103.9|2097.9|2103.4|2097.4|3
1697646900000|2023-10-18 16:35:00|2103.6|2097.6|2102.9|2096.9|2103.6|2097.6|2102.6|2096.6|9
1697647200000|2023-10-18 16:40:00|2103.1|2097.1|2103.6|2097.6|2103.6|2097.6|2103.1|2097.1|6
1697647500000|2023-10-18 16:45:00|2103.9|2097.9|2103.6|2097.6|2104.4|2098.4|2103.6|2097.6|5
1697647800000|2023-10-18 16:50:00|2103.9|2097.9|2104.9|2098.9|2105.4|2099.4|2103.9|2097.9|13
1697648100000|2023-10-18 16:55:00|2104.6|2098.6|2102|2096|2104.8|2098.8|2101.9|2095.9|36
1697648400000|2023-10-18 17:00:00|2101.9|2095.9|2103.8|2097.8|2103.9|2097.9|2101.6|2095.6|15
1697648700000|2023-10-18 17:05:00|2103.5|2097.5|2102.3|2096.3|2103.8|2097.8|2101.6|2095.6|12
1697649000000|2023-10-18 17:10:00|2102|2096|2102.5|2096.5|2102.5|2096.5|2101.5|2095.5|17
1697649600000|2023-10-18 17:20:00|2102.3|2096.3|2101|2095|2102.3|2096.3|2101|2095|2
1697649900000|2023-10-18 17:25:00|2101.4|2095.4|2101|2095|2101.4|2095.4|2101|2095|2
1697650200000|2023-10-18 17:30:00|2100.6|2094.6|2100.1|2094.1|2100.6|2094.6|2099.9|2093.9|4
1697650500000|2023-10-18 17:35:00|2099.9|2093.9|2100.1|2094.1|2100.1|2094.1|2099.9|2093.9|2
1697650800000|2023-10-18 17:40:00|2100.4|2094.4|2100.3|2094.3|2100.4|2094.4|2100.1|2094.1|4
1697651100000|2023-10-18 17:45:00|2100.4|2094.4|2097.9|2091.9|2100.4|2094.4|2097.9|2091.9|10
1697651400000|2023-10-18 17:50:00|2098.6|2092.6|2099.3|2093.3|2100.4|2094.4|2098.6|2092.6|7
1697651700000|2023-10-18 17:55:00|2105.8|2087|2105|2086.3|2105.8|2087|2104|2085.3|5
1697673600000|2023-10-19 00:00:00|2096.8|2090.8|2099.9|2093.9|2101.1|2095.1|2096.8|2090.8|11
1697673900000|2023-10-19 00:05:00|2099.8|2093.8|2100.8|2094.8|2101|2095|2099.8|2093.8|5
1697674200000|2023-10-19 00:10:00|2101|2095|2100.8|2094.8|2103|2097|2100.5|2094.5|18
1697674500000|2023-10-19 00:15:00|2101|2095|2101.3|2095.3|2101.3|2095.3|2101|2095|2
1697674800000|2023-10-19 00:20:00|2101|2095|2101|2095|2101|2095|2101|2095|1
1697675100000|2023-10-19 00:25:00|2100.8|2094.8|2100.5|2094.5|2100.8|2094.8|2100.5|2094.5|2
1697675400000|2023-10-19 00:30:00|2100.8|2094.8|2100.3|2094.3|2100.8|2094.8|2100.3|2094.3|3
1697675700000|2023-10-19 00:35:00|2100|2094|2098|2092|2100|2094|2098|2092|2
1697676000000|2023-10-19 00:40:00|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|2097.5|2091.5|3
1697676600000|2023-10-19 00:50:00|2098|2092|2097.8|2091.8|2098|2092|2097.8|2091.8|2
1697676900000|2023-10-19 00:55:00|2098.5|2092.5|2098.8|2092.8|2100.5|2094.5|2098|2092|8
1697677200000|2023-10-19 01:00:00|2098.3|2092.3|2101.3|2095.3|2101.8|2095.8|2098|2092|28
1697677500000|2023-10-19 01:05:00|2101.5|2095.5|2100|2094|2102.3|2096.3|2100|2094|11
1697677800000|2023-10-19 01:10:00|2099.8|2093.8|2099.8|2093.8|2101.3|2095.3|2099.5|2093.5|13
1697678100000|2023-10-19 01:15:00|2099.5|2093.5|2099.8|2093.8|2099.8|2093.8|2099.5|2093.5|4
1697678400000|2023-10-19 01:20:00|2099.5|2093.5|2099.8|2093.8|2099.8|2093.8|2099.3|2093.3|4
1697678700000|2023-10-19 01:25:00|2100|2094|2100.5|2094.5|2100.5|2094.5|2100|2094|2
1697679000000|2023-10-19 01:30:00|2100.8|2094.8|2101.3|2095.3|2101.5|2095.5|2100.8|2094.8|4
1697679300000|2023-10-19 01:35:00|2101|2095|2098.3|2092.3|2101|2095|2098|2092|11
1697679600000|2023-10-19 01:40:00|2098|2092|2097.5|2091.5|2098|2092|2097.3|2091.3|5
1697680500000|2023-10-19 01:55:00|2097.8|2091.8|2098.5|2092.5|2098.5|2092.5|2097.3|2091.3|7
1697680800000|2023-10-19 02:00:00|2098.3|2092.3|2097.8|2091.8|2098.3|2092.3|2097.8|2091.8|5
1697681400000|2023-10-19 02:10:00|2097.5|2091.5|2097.3|2091.3|2097.5|2091.5|2097.3|2091.3|2
1697682600000|2023-10-19 02:30:00|2097|2091|2096.3|2090.3|2097|2091|2096.3|2090.3|4
1697682900000|2023-10-19 02:35:00|2096.5|2090.5|2096.5|2090.5|2096.5|2090.5|2096.5|2090.5|1
1697683200000|2023-10-19 02:40:00|2096.3|2090.3|2094.8|2088.8|2096.3|2090.3|2094.8|2088.8|6
1697683500000|2023-10-19 02:45:00|2095|2089|2095.8|2089.8|2096.3|2090.3|2095|2089|7
1697683800000|2023-10-19 02:50:00|2095.5|2089.5|2095.3|2089.3|2095.5|2089.5|2095.3|2089.3|2
1697684100000|2023-10-19 02:55:00|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|2094.8|2088.8|8
1697684400000|2023-10-19 03:00:00|2095.5|2089.5|2095.8|2089.8|2095.8|2089.8|2095.5|2089.5|2
1697684700000|2023-10-19 03:05:00|2096|2090|2095.5|2089.5|2096|2090|2095.5|2089.5|3
1697685000000|2023-10-19 03:10:00|2095.3|2089.3|2094.3|2088.3|2095.3|2089.3|2094.3|2088.3|7
1697685300000|2023-10-19 03:15:00|2093.8|2087.8|2094.3|2088.3|2094.5|2088.5|2093|2087|8
1697685600000|2023-10-19 03:20:00|2095|2089|2095.3|2089.3|2095.8|2089.8|2094.8|2088.8|11
1697685900000|2023-10-19 03:25:00|2095|2089|2093.5|2087.5|2095|2089|2093.5|2087.5|27
1697686200000|2023-10-19 03:30:00|2093.3|2087.3|2092.8|2086.8|2093.3|2087.3|2091.3|2085.3|5
1697686500000|2023-10-19 03:35:00|2092.5|2086.5|2092.8|2086.8|2092.8|2086.8|2092.5|2086.5|2
1697686800000|2023-10-19 03:40:00|2092.5|2086.5|2092.3|2086.3|2092.5|2086.5|2092.3|2086.3|2
1697687100000|2023-10-19 03:45:00|2092.8|2086.8|2092.5|2086.5|2092.8|2086.8|2092.5|2086.5|2
1697688900000|2023-10-19 04:15:00|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|1
1697689200000|2023-10-19 04:20:00|2092.5|2086.5|2092.5|2086.5|2092.5|2086.5|2092.5|2086.5|1
1697689800000|2023-10-19 04:30:00|2092.8|2086.8|2092.8|2086.8|2094|2088|2092.8|2086.8|5
1697690100000|2023-10-19 04:35:00|2092.3|2086.3|2092.5|2086.5|2092.5|2086.5|2092.3|2086.3|2
1697690400000|2023-10-19 04:40:00|2092.3|2086.3|2093|2087|2093|2087|2092.3|2086.3|2
1697690700000|2023-10-19 04:45:00|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|1
1697691000000|2023-10-19 04:50:00|2092.5|2086.5|2093|2087|2093.3|2087.3|2092.5|2086.5|4
1697691300000|2023-10-19 04:55:00|2092.8|2086.8|2092.5|2086.5|2092.8|2086.8|2092.5|2086.5|2
1697691600000|2023-10-19 05:00:00|2091.8|2085.8|2092.5|2086.5|2092.5|2086.5|2091.8|2085.8|4
1697692800000|2023-10-19 05:20:00|2092.3|2086.3|2092.3|2086.3|2092.3|2086.3|2092.3|2086.3|1
1697693100000|2023-10-19 05:25:00|2092.5|2086.5|2092.5|2086.5|2093|2087|2092.5|2086.5|3
1697693400000|2023-10-19 05:30:00|2092.8|2086.8|2090.3|2084.3|2092.8|2086.8|2089.8|2083.8|22
1697693700000|2023-10-19 05:35:00|2090|2084|2086.3|2080.3|2090.3|2084.3|2086.3|2080.3|29
1697694000000|2023-10-19 05:40:00|2086.5|2080.5|2086|2080|2088.3|2082.3|2085.5|2079.5|57
1697694300000|2023-10-19 05:45:00|2085.8|2079.8|2085.5|2079.5|2086.3|2080.3|2084.5|2078.5|19
1697694600000|2023-10-19 05:50:00|2085.3|2079.3|2086|2080|2086.3|2080.3|2085.3|2079.3|19
1697694900000|2023-10-19 05:55:00|2085.8|2079.8|2091.3|2085.3|2091.3|2085.3|2085.8|2079.8|34
1697695200000|2023-10-19 06:00:00|2091.5|2085.5|2093.5|2087.5|2093.8|2087.8|2091|2085|40
1697695500000|2023-10-19 06:05:00|2093.8|2087.8|2098|2092|2098|2092|2093.8|2087.8|36
1697695800000|2023-10-19 06:10:00|2097.8|2091.8|2099|2093|2099.9|2093.9|2096.3|2090.3|75
1697696100000|2023-10-19 06:15:00|2099.3|2093.3|2100.8|2094.8|2101|2095|2098.8|2092.8|148
1697696400000|2023-10-19 06:20:00|2100.5|2094.5|2102.8|2096.8|2104.3|2098.3|2100.5|2094.5|84
1697696700000|2023-10-19 06:25:00|2103|2097|2103.8|2097.8|2104.3|2098.3|2102.8|2096.8|16
1697697000000|2023-10-19 06:30:00|2104.3|2098.3|2103.8|2097.8|2104.3|2098.3|2102.8|2096.8|17
1697697300000|2023-10-19 06:35:00|2103|2097|2103.3|2097.3|2103.5|2097.5|2102.3|2096.3|52
1697697600000|2023-10-19 06:40:00|2103|2097|2103.3|2097.3|2103.5|2097.5|2103|2097|6
1697697900000|2023-10-19 06:45:00|2103|2097|2103|2097|2103.3|2097.3|2102.3|2096.3|23
1697698200000|2023-10-19 06:50:00|2102.8|2096.8|2103.3|2097.3|2103.5|2097.5|2102|2096|19
1697698500000|2023-10-19 06:55:00|2103|2097|2103.1|2097.1|2103.1|2097.1|2101.6|2095.6|16
1697698800000|2023-10-19 07:00:00|2102.9|2096.9|2104|2098|2108.6|2102.6|2099.3|2093.3|98
1697699100000|2023-10-19 07:05:00|2103.8|2097.8|2105.1|2099.1|2105.6|2099.6|2102.9|2096.9|34
1697699400000|2023-10-19 07:10:00|2104.9|2098.9|2106.6|2100.6|2107.1|2101.1|2104.4|2098.4|22
1697699700000|2023-10-19 07:15:00|2107.1|2101.1|2107.1|2101.1|2109.9|2103.9|2107.1|2101.1|24
1697700000000|2023-10-19 07:20:00|2107.4|2101.4|2105.6|2099.6|2107.9|2101.9|2105.4|2099.4|21
1697700300000|2023-10-19 07:25:00|2105.9|2099.9|2103.6|2097.6|2105.9|2099.9|2103.6|2097.6|9
1697700600000|2023-10-19 07:30:00|2103.4|2097.4|2104.1|2098.1|2104.1|2098.1|2102.9|2096.9|10
1697700900000|2023-10-19 07:35:00|2103.9|2097.9|2103.6|2097.6|2103.9|2097.9|2102.9|2096.9|9
1697701200000|2023-10-19 07:40:00|2103.4|2097.4|2104.1|2098.1|2104.6|2098.6|2103.4|2097.4|10
1697701500000|2023-10-19 07:45:00|2103.9|2097.9|2103.6|2097.6|2104.1|2098.1|2103.1|2097.1|9
1697701800000|2023-10-19 07:50:00|2103.4|2097.4|2103.6|2097.6|2104.1|2098.1|2103.4|2097.4|9
1697702100000|2023-10-19 07:55:00|2103.4|2097.4|2102.6|2096.6|2103.4|2097.4|2102.4|2096.4|8
1697702400000|2023-10-19 08:00:00|2102.9|2096.9|2104.6|2098.6|2104.9|2098.9|2102.6|2096.6|15
1697702700000|2023-10-19 08:05:00|2104.9|2098.9|2108.4|2102.4|2109.1|2103.1|2104.9|2098.9|44
1697703000000|2023-10-19 08:10:00|2108.6|2102.6|2108.4|2102.4|2110.1|2104.1|2108.4|2102.4|30
1697703300000|2023-10-19 08:15:00|2108.6|2102.6|2109.4|2103.4|2109.9|2103.9|2108.6|2102.6|11
1697703600000|2023-10-19 08:20:00|2109.9|2103.9|2111.6|2105.6|2111.6|2105.6|2109.4|2103.4|22
1697703900000|2023-10-19 08:25:00|2111.9|2105.9|2110.1|2104.1|2112.1|2106.1|2108.9|2102.9|22
1697704200000|2023-10-19 08:30:00|2109.9|2103.9|2108.9|2102.9|2109.9|2103.9|2108.9|2102.9|9
1697704500000|2023-10-19 08:35:00|2108.6|2102.6|2109.1|2103.1|2109.6|2103.6|2108.6|2102.6|14
1697704800000|2023-10-19 08:40:00|2108.9|2102.9|2106.1|2100.1|2108.9|2102.9|2106.1|2100.1|13
1697705100000|2023-10-19 08:45:00|2105.9|2099.9|2103.9|2097.9|2106.1|2100.1|2103.9|2097.9|19
1697705400000|2023-10-19 08:50:00|2103.6|2097.6|2103.6|2097.6|2103.6|2097.6|2102|2096|12
1697705700000|2023-10-19 08:55:00|2104.4|2098.4|2103.1|2097.1|2104.4|2098.4|2103.1|2097.1|7
1697706000000|2023-10-19 09:00:00|2103.4|2097.4|2103.9|2097.9|2104.4|2098.4|2102.9|2096.9|15
1697706300000|2023-10-19 09:05:00|2103.6|2097.6|2103.6|2097.6|2103.9|2097.9|2102.4|2096.4|16
1697706600000|2023-10-19 09:10:00|2103.9|2097.9|2103.1|2097.1|2103.9|2097.9|2103.1|2097.1|12
1697706900000|2023-10-19 09:15:00|2103.4|2097.4|2103.4|2097.4|2104.1|2098.1|2103.4|2097.4|6
1697707200000|2023-10-19 09:20:00|2103.6|2097.6|2103.1|2097.1|2104.1|2098.1|2103.1|2097.1|7
1697707500000|2023-10-19 09:25:00|2103.4|2097.4|2103.1|2097.1|2103.9|2097.9|2103.1|2097.1|8
1697707800000|2023-10-19 09:30:00|2103.4|2097.4|2103.4|2097.4|2103.6|2097.6|2103.4|2097.4|7
1697708100000|2023-10-19 09:35:00|2103.1|2097.1|2103.4|2097.4|2103.9|2097.9|2103.1|2097.1|5
1697708400000|2023-10-19 09:40:00|2103.9|2097.9|2103.6|2097.6|2103.9|2097.9|2103.4|2097.4|6
1697708700000|2023-10-19 09:45:00|2103.9|2097.9|2103.4|2097.4|2104.4|2098.4|2103.4|2097.4|11
1697709000000|2023-10-19 09:50:00|2103.6|2097.6|2103.9|2097.9|2104.4|2098.4|2103.6|2097.6|6
1697709300000|2023-10-19 09:55:00|2104.4|2098.4|2103.9|2097.9|2104.4|2098.4|2103.9|2097.9|5
1697709600000|2023-10-19 10:00:00|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|2103.6|2097.6|7
1697709900000|2023-10-19 10:05:00|2104.6|2098.6|2104.1|2098.1|2104.6|2098.6|2104.1|2098.1|2
1697710200000|2023-10-19 10:10:00|2104.4|2098.4|2105.4|2099.4|2105.6|2099.6|2104.4|2098.4|4
1697710500000|2023-10-19 10:15:00|2105.1|2099.1|2105.9|2099.9|2105.9|2099.9|2103.6|2097.6|13
1697710800000|2023-10-19 10:20:00|2105.6|2099.6|2104.4|2098.4|2105.6|2099.6|2104.4|2098.4|9
1697711100000|2023-10-19 10:25:00|2104.1|2098.1|2103.9|2097.9|2104.1|2098.1|2103.6|2097.6|6
1697711400000|2023-10-19 10:30:00|2103.6|2097.6|2104.6|2098.6|2104.6|2098.6|2103.1|2097.1|7
1697711700000|2023-10-19 10:35:00|2104.4|2098.4|2103.4|2097.4|2104.6|2098.6|2102.4|2096.4|11
1697712000000|2023-10-19 10:40:00|2103.6|2097.6|2104.1|2098.1|2104.1|2098.1|2102.9|2096.9|11
1697712300000|2023-10-19 10:45:00|2104.4|2098.4|2104.9|2098.9|2105.4|2099.4|2104.1|2098.1|9
1697712600000|2023-10-19 10:50:00|2104.6|2098.6|2104.1|2098.1|2104.6|2098.6|2104.1|2098.1|3
1697712900000|2023-10-19 10:55:00|2104.4|2098.4|2104.1|2098.1|2104.9|2098.9|2104.1|2098.1|6
1697713200000|2023-10-19 11:00:00|2104.4|2098.4|2104.4|2098.4|2104.4|2098.4|2104.4|2098.4|1
1697713500000|2023-10-19 11:05:00|2104.6|2098.6|2104.1|2098.1|2104.9|2098.9|2104.1|2098.1|7
1697713800000|2023-10-19 11:10:00|2104.4|2098.4|2103.1|2097.1|2105.1|2099.1|2103.1|2097.1|8
1697714100000|2023-10-19 11:15:00|2103.6|2097.6|2102.9|2096.9|2103.6|2097.6|2102.9|2096.9|6
1697714400000|2023-10-19 11:20:00|2102.4|2096.4|2100.6|2094.6|2102.8|2096.8|2100.5|2094.5|25
1697714700000|2023-10-19 11:25:00|2100.4|2094.4|2099.9|2093.9|2100.4|2094.4|2098.4|2092.4|21
1697715000000|2023-10-19 11:30:00|2100.4|2094.4|2099.4|2093.4|2100.6|2094.6|2099.1|2093.1|10
1697715300000|2023-10-19 11:35:00|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|2096.9|2090.9|21
1697715600000|2023-10-19 11:40:00|2098.6|2092.6|2097.6|2091.6|2098.6|2092.6|2097.6|2091.6|11
1697715900000|2023-10-19 11:45:00|2097.4|2091.4|2100.1|2094.1|2101.4|2095.4|2097.4|2091.4|22
1697716200000|2023-10-19 11:50:00|2100.4|2094.4|2098.6|2092.6|2101.1|2095.1|2098.6|2092.6|18
1697716500000|2023-10-19 11:55:00|2097.9|2091.9|2098.4|2092.4|2098.9|2092.9|2097.9|2091.9|10
1697716800000|2023-10-19 12:00:00|2098.6|2092.6|2095.1|2089.1|2098.6|2092.6|2094.6|2088.6|30
1697717100000|2023-10-19 12:05:00|2095.4|2089.4|2095.6|2089.6|2096.1|2090.1|2095.4|2089.4|11
1697717400000|2023-10-19 12:10:00|2095.9|2089.9|2096.1|2090.1|2096.9|2090.9|2095.9|2089.9|20
1697717700000|2023-10-19 12:15:00|2095.9|2089.9|2094.4|2088.4|2095.9|2089.9|2094.1|2088.1|15
1697718000000|2023-10-19 12:20:00|2094.6|2088.6|2095.1|2089.1|2095.1|2089.1|2094.4|2088.4|16
1697718300000|2023-10-19 12:25:00|2094.9|2088.9|2094.9|2088.9|2095.1|2089.1|2094.6|2088.6|9
1697718600000|2023-10-19 12:30:00|2094.6|2088.6|2094.9|2088.9|2096.4|2090.4|2094.6|2088.6|30
1697718900000|2023-10-19 12:35:00|2094.6|2088.6|2092.1|2086.1|2094.6|2088.6|2091.9|2085.9|24
1697719200000|2023-10-19 12:40:00|2091.9|2085.9|2090.4|2084.4|2092.1|2086.1|2089.9|2083.9|15
1697719500000|2023-10-19 12:45:00|2090.1|2084.1|2091.8|2085.8|2096.5|2090.5|2089.9|2083.9|55
1697719800000|2023-10-19 12:50:00|2092|2086|2091.1|2085.1|2092.9|2086.9|2091.1|2085.1|13
1697720100000|2023-10-19 12:55:00|2090.9|2084.9|2091.6|2085.6|2092.4|2086.4|2090.1|2084.1|26
1697720400000|2023-10-19 13:00:00|2091.9|2085.9|2092.9|2086.9|2097.8|2091.8|2091.9|2085.9|124
1697720700000|2023-10-19 13:05:00|2093.1|2087.1|2090.6|2084.6|2093.1|2087.1|2089.6|2083.6|51
1697721000000|2023-10-19 13:10:00|2090.4|2084.4|2089.6|2083.6|2091.1|2085.1|2089.4|2083.4|23
1697721300000|2023-10-19 13:15:00|2089.4|2083.4|2090.1|2084.1|2091.1|2085.1|2089.4|2083.4|17
1697721600000|2023-10-19 13:20:00|2090.9|2084.9|2090.1|2084.1|2091.4|2085.4|2089.9|2083.9|11
1697721900000|2023-10-19 13:25:00|2090.4|2084.4|2092.6|2086.6|2093.1|2087.1|2090.4|2084.4|42
1697722200000|2023-10-19 13:30:00|2092.4|2086.4|2090.9|2084.9|2093.1|2087.1|2090.5|2084.5|49
1697722500000|2023-10-19 13:35:00|2091.1|2085.1|2093.4|2087.4|2093.6|2087.6|2090.6|2084.6|21
1697722800000|2023-10-19 13:40:00|2093.6|2087.6|2093.4|2087.4|2093.9|2087.9|2092.6|2086.6|20
1697723100000|2023-10-19 13:45:00|2093.1|2087.1|2091.9|2085.9|2093.1|2087.1|2091.6|2085.6|14
1697723400000|2023-10-19 13:50:00|2091.6|2085.6|2089.4|2083.4|2091.6|2085.6|2089.1|2083.1|23
1697723700000|2023-10-19 13:55:00|2089.6|2083.6|2088.4|2082.4|2089.6|2083.6|2088.4|2082.4|11
1697724000000|2023-10-19 14:00:00|2088.6|2082.6|2088.1|2082.1|2089.1|2083.1|2087.9|2081.9|22
1697724300000|2023-10-19 14:05:00|2087.9|2081.9|2087.4|2081.4|2088.1|2082.1|2086.6|2080.6|23
1697724600000|2023-10-19 14:10:00|2087.1|2081.1|2087.6|2081.6|2087.9|2081.9|2086.9|2080.9|19
1697724900000|2023-10-19 14:15:00|2087.4|2081.4|2085.4|2079.4|2087.6|2081.6|2085.4|2079.4|15
1697725200000|2023-10-19 14:20:00|2085.1|2079.1|2084.4|2078.4|2085.1|2079.1|2083.4|2077.4|13
1697725500000|2023-10-19 14:25:00|2084.1|2078.1|2083.4|2077.4|2084.4|2078.4|2083.1|2077.1|12
1697725800000|2023-10-19 14:30:00|2083.1|2077.1|2085.6|2079.6|2085.6|2079.6|2083.1|2077.1|13
1697726100000|2023-10-19 14:35:00|2086.1|2080.1|2087.9|2081.9|2087.9|2081.9|2086.1|2080.1|18
1697726400000|2023-10-19 14:40:00|2088.4|2082.4|2086.6|2080.6|2088.4|2082.4|2086.1|2080.1|19
1697726700000|2023-10-19 14:45:00|2086.9|2080.9|2089.1|2083.1|2089.4|2083.4|2086.9|2080.9|24
1697727000000|2023-10-19 14:50:00|2088.9|2082.9|2090.1|2084.1|2092.1|2086.1|2088.9|2082.9|37
1697727300000|2023-10-19 14:55:00|2089.9|2083.9|2090.6|2084.6|2092.1|2086.1|2089.4|2083.4|42
1697727600000|2023-10-19 15:00:00|2090.4|2084.4|2088.4|2082.4|2092|2086|2088.4|2082.4|36
1697727900000|2023-10-19 15:05:00|2088.9|2082.9|2101.1|2095.1|2101.3|2095.3|2088.9|2082.9|111
1697728200000|2023-10-19 15:10:00|2101|2095|2097.6|2091.6|2101.5|2095.5|2097.1|2091.1|42
1697728500000|2023-10-19 15:15:00|2098.4|2092.4|2097.4|2091.4|2103.8|2097.8|2096.9|2090.9|110
1697728800000|2023-10-19 15:20:00|2097.1|2091.1|2096.9|2090.9|2097.6|2091.6|2095.4|2089.4|51
1697729100000|2023-10-19 15:25:00|2096.6|2090.6|2096.1|2090.1|2097.1|2091.1|2095.6|2089.6|26
1697729400000|2023-10-19 15:30:00|2095.9|2089.9|2095.9|2089.9|2097.1|2091.1|2095.1|2089.1|17
1697729700000|2023-10-19 15:35:00|2096.1|2090.1|2096.9|2090.9|2098.6|2092.6|2094.9|2088.9|29
1697730000000|2023-10-19 15:40:00|2097.1|2091.1|2099.9|2093.9|2100.4|2094.4|2096.6|2090.6|15
1697730300000|2023-10-19 15:45:00|2099.6|2093.6|2098.6|2092.6|2100.1|2094.1|2098.6|2092.6|14
1697730600000|2023-10-19 15:50:00|2098.9|2092.9|2097.9|2091.9|2099.1|2093.1|2097.9|2091.9|9
1697730900000|2023-10-19 15:55:00|2098.1|2092.1|2097.1|2091.1|2098.4|2092.4|2096.9|2090.9|10
1697731200000|2023-10-19 16:00:00|2096.9|2090.9|2099.1|2093.1|2099.6|2093.6|2096.6|2090.6|16
1697731500000|2023-10-19 16:05:00|2099.6|2093.6|2099.4|2093.4|2099.6|2093.6|2099.4|2093.4|6
1697731800000|2023-10-19 16:10:00|2099.6|2093.6|2099.6|2093.6|2100.1|2094.1|2099.6|2093.6|9
1697732100000|2023-10-19 16:15:00|2100.1|2094.1|2101.6|2095.6|2101.9|2095.9|2100.1|2094.1|9
1697732400000|2023-10-19 16:20:00|2101.9|2095.9|2102.1|2096.1|2102.9|2096.9|2101.9|2095.9|6
1697732700000|2023-10-19 16:25:00|2101.9|2095.9|2101.1|2095.1|2102.1|2096.1|2101.1|2095.1|8
1697733000000|2023-10-19 16:30:00|2101.4|2095.4|2100.6|2094.6|2101.4|2095.4|2100.6|2094.6|4
1697733300000|2023-10-19 16:35:00|2100.4|2094.4|2099.9|2093.9|2100.4|2094.4|2099.6|2093.6|3
1697733600000|2023-10-19 16:40:00|2099.6|2093.6|2099.6|2093.6|2100.4|2094.4|2099.6|2093.6|20
1697733900000|2023-10-19 16:45:00|2099.9|2093.9|2099.4|2093.4|2100.6|2094.6|2099.4|2093.4|13
1697734200000|2023-10-19 16:50:00|2099.1|2093.1|2099.4|2093.4|2099.4|2093.4|2098.6|2092.6|36
1697734500000|2023-10-19 16:55:00|2099.1|2093.1|2098.9|2092.9|2101.1|2095.1|2098.6|2092.6|84
1697734800000|2023-10-19 17:00:00|2099.1|2093.1|2097.4|2091.4|2099.4|2093.4|2097.4|2091.4|11
1697735100000|2023-10-19 17:05:00|2097.6|2091.6|2097.6|2091.6|2097.9|2091.9|2097.6|2091.6|3
1697735700000|2023-10-19 17:15:00|2097.9|2091.9|2099.5|2093.5|2099.5|2093.5|2097.8|2091.8|19
1697736000000|2023-10-19 17:20:00|2099.4|2093.4|2098|2092|2099.4|2093.4|2098|2092|7
1697736300000|2023-10-19 17:25:00|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|1
1697736600000|2023-10-19 17:30:00|2098|2092|2098|2092|2098.8|2092.8|2098|2092|8
1697737200000|2023-10-19 17:40:00|2098.3|2092.3|2098.3|2092.3|2098.9|2092.9|2098.3|2092.3|5
1697737500000|2023-10-19 17:45:00|2098|2092|2097.9|2091.9|2098|2092|2097.9|2091.9|2
1697737800000|2023-10-19 17:50:00|2098|2092|2097.9|2091.9|2098|2092|2097.9|2091.9|2
1697738100000|2023-10-19 17:55:00|2104.3|2085.5|2103.5|2084.8|2104.3|2085.5|2103.5|2084.8|2
1697760000000|2023-10-20 00:00:00|2095.9|2089.9|2096.1|2090.1|2096.1|2090.1|2095.9|2089.9|2
1697760300000|2023-10-20 00:05:00|2096|2090|2095.4|2089.4|2098.9|2092.9|2095.1|2089.1|13
1697760600000|2023-10-20 00:10:00|2094|2088|2095|2089|2095|2089|2094|2088|4
1697760900000|2023-10-20 00:15:00|2094.8|2088.8|2094.3|2088.3|2094.8|2088.8|2094|2088|10
1697761200000|2023-10-20 00:20:00|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|1
1697761500000|2023-10-20 00:25:00|2094|2088|2094.5|2088.5|2094.8|2088.8|2094|2088|15
1697761800000|2023-10-20 00:30:00|2094.8|2088.8|2096|2090|2096|2090|2094.8|2088.8|5
1697762100000|2023-10-20 00:35:00|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|1
1697762400000|2023-10-20 00:40:00|2095.5|2089.5|2094.6|2088.6|2095.5|2089.5|2094.6|2088.6|2
1697763300000|2023-10-20 00:55:00|2094.5|2088.5|2094.3|2088.3|2094.5|2088.5|2094.3|2088.3|2
1697763600000|2023-10-20 01:00:00|2094.5|2088.5|2098|2092|2098.5|2092.5|2094.5|2088.5|16
1697763900000|2023-10-20 01:05:00|2097.8|2091.8|2096.3|2090.3|2098|2092|2096|2090|11
1697764200000|2023-10-20 01:10:00|2096|2090|2097.8|2091.8|2097.8|2091.8|2095.3|2089.3|21
1697764500000|2023-10-20 01:15:00|2097|2091|2098.8|2092.8|2099.3|2093.3|2096.8|2090.8|36
1697764800000|2023-10-20 01:20:00|2099|2093|2098.5|2092.5|2099|2093|2098.3|2092.3|9
1697765100000|2023-10-20 01:25:00|2098.8|2092.8|2100.3|2094.3|2100.8|2094.8|2098.8|2092.8|21
1697765400000|2023-10-20 01:30:00|2100.5|2094.5|2100.8|2094.8|2101.3|2095.3|2100.3|2094.3|16
1697765700000|2023-10-20 01:35:00|2101|2095|2100.8|2094.8|2101|2095|2100.3|2094.3|19
1697766000000|2023-10-20 01:40:00|2101|2095|2102.3|2096.3|2102.3|2096.3|2101|2095|16
1697766300000|2023-10-20 01:45:00|2102.5|2096.5|2102.8|2096.8|2103|2097|2102.5|2096.5|4
1697766600000|2023-10-20 01:50:00|2102.5|2096.5|2102.3|2096.3|2102.5|2096.5|2102.3|2096.3|2
1697766900000|2023-10-20 01:55:00|2102|2096|2101|2095|2102|2096|2101|2095|3
1697767200000|2023-10-20 02:00:00|2100.8|2094.8|2100.3|2094.3|2100.8|2094.8|2099.3|2093.3|11
1697767500000|2023-10-20 02:05:00|2100|2094|2100.3|2094.3|2100.3|2094.3|2100|2094|2
1697767800000|2023-10-20 02:10:00|2100|2094|2098.5|2092.5|2100|2094|2098.5|2092.5|7
1697769000000|2023-10-20 02:30:00|2098.3|2092.3|2098.3|2092.3|2098.5|2092.5|2098|2092|4
1697769300000|2023-10-20 02:35:00|2098.5|2092.5|2098.5|2092.5|2099.1|2093.1|2097|2091|80
1697769600000|2023-10-20 02:40:00|2098.8|2092.8|2098.5|2092.5|2099.9|2093.9|2098.3|2092.3|113
1697769900000|2023-10-20 02:45:00|2098.3|2092.3|2098.5|2092.5|2098.8|2092.8|2098|2092|66
1697770200000|2023-10-20 02:50:00|2098.3|2092.3|2098.3|2092.3|2098.8|2092.8|2097.5|2091.5|35
1697770500000|2023-10-20 02:55:00|2098|2092|2097.8|2091.8|2098|2092|2097.3|2091.3|10
1697770800000|2023-10-20 03:00:00|2097.5|2091.5|2097|2091|2097.5|2091.5|2096|2090|8
1697771100000|2023-10-20 03:05:00|2096.8|2090.8|2096.8|2090.8|2096.8|2090.8|2096.8|2090.8|1
1697771400000|2023-10-20 03:10:00|2096.5|2090.5|2096.5|2090.5|2096.5|2090.5|2096.5|2090.5|1
1697771700000|2023-10-20 03:15:00|2096|2090|2096.3|2090.3|2096.3|2090.3|2096|2090|2
1697772300000|2023-10-20 03:25:00|2095|2089|2095.3|2089.3|2096.3|2090.3|2094.5|2088.5|14
1697772600000|2023-10-20 03:30:00|2095|2089|2095.3|2089.3|2095.3|2089.3|2095|2089|2
1697773800000|2023-10-20 03:50:00|2095|2089|2095.3|2089.3|2095.3|2089.3|2095|2089|2
1697774100000|2023-10-20 03:55:00|2095|2089|2094.5|2088.5|2095|2089|2094.5|2088.5|2
1697775000000|2023-10-20 04:10:00|2094.3|2088.3|2094.3|2088.3|2094.3|2088.3|2094.3|2088.3|1
1697775600000|2023-10-20 04:20:00|2094|2088|2094.3|2088.3|2094.5|2088.5|2094|2088|4
1697777100000|2023-10-20 04:45:00|2094|2088|2094|2088|2094|2088|2093.3|2087.3|6
1697777700000|2023-10-20 04:55:00|2094.3|2088.3|2095.5|2089.5|2095.5|2089.5|2094.3|2088.3|5
1697779500000|2023-10-20 05:25:00|2095.3|2089.3|2095|2089|2095.3|2089.3|2095|2089|2
1697779800000|2023-10-20 05:30:00|2094.8|2088.8|2092.3|2086.3|2095|2089|2092.3|2086.3|12
1697780100000|2023-10-20 05:35:00|2092.5|2086.5|2092.3|2086.3|2093|2087|2092.3|2086.3|6
1697780400000|2023-10-20 05:40:00|2092.5|2086.5|2094.5|2088.5|2094.8|2088.8|2092.5|2086.5|11
1697780700000|2023-10-20 05:45:00|2094.8|2088.8|2094|2088|2094.8|2088.8|2093.3|2087.3|19
1697781000000|2023-10-20 05:50:00|2094.3|2088.3|2094.5|2088.5|2094.8|2088.8|2094.3|2088.3|10
1697781300000|2023-10-20 05:55:00|2094.8|2088.8|2095.3|2089.3|2095.3|2089.3|2094.5|2088.5|113
1697781600000|2023-10-20 06:00:00|2095|2089|2093.5|2087.5|2095.3|2089.3|2092.8|2086.8|10
1697781900000|2023-10-20 06:05:00|2092.8|2086.8|2093.5|2087.5|2094|2088|2092|2086|10
1697782200000|2023-10-20 06:10:00|2093.8|2087.8|2093.8|2087.8|2095.5|2089.5|2093.3|2087.3|55
1697782500000|2023-10-20 06:15:00|2094|2088|2092.3|2086.3|2094.8|2088.8|2092.3|2086.3|32
1697782800000|2023-10-20 06:20:00|2091.3|2085.3|2090.5|2084.5|2091.8|2085.8|2090.5|2084.5|11
1697783100000|2023-10-20 06:25:00|2091|2085|2088|2082|2091.3|2085.3|2087.8|2081.8|29
1697783400000|2023-10-20 06:30:00|2087.8|2081.8|2086.3|2080.3|2089.8|2083.8|2086.3|2080.3|33
1697783700000|2023-10-20 06:35:00|2086|2080|2084.5|2078.5|2086|2080|2084|2078|22
1697784000000|2023-10-20 06:40:00|2084.3|2078.3|2083.5|2077.5|2084.5|2078.5|2083.3|2077.3|19
1697784300000|2023-10-20 06:45:00|2083.3|2077.3|2083.5|2077.5|2084|2078|2082.3|2076.3|24
1697784600000|2023-10-20 06:50:00|2083.8|2077.8|2084|2078|2085.8|2079.8|2083.8|2077.8|12
1697784900000|2023-10-20 06:55:00|2083.9|2077.9|2080.9|2074.9|2083.9|2077.9|2080.4|2074.4|30
1697785200000|2023-10-20 07:00:00|2080.4|2074.4|2081.1|2075.1|2081.6|2075.6|2078.9|2072.9|23
1697785500000|2023-10-20 07:05:00|2081.4|2075.4|2081.4|2075.4|2081.6|2075.6|2080.9|2074.9|11
1697785800000|2023-10-20 07:10:00|2081.1|2075.1|2079.6|2073.6|2082.1|2076.1|2079.6|2073.6|20
1697786100000|2023-10-20 07:15:00|2079.9|2073.9|2080.6|2074.6|2080.6|2074.6|2079.4|2073.4|13
1697786400000|2023-10-20 07:20:00|2081.1|2075.1|2081.1|2075.1|2081.6|2075.6|2081.1|2075.1|8
1697786700000|2023-10-20 07:25:00|2080.6|2074.6|2079.1|2073.1|2080.9|2074.9|2078.9|2072.9|18
1697787000000|2023-10-20 07:30:00|2078.9|2072.9|2080.4|2074.4|2080.6|2074.6|2078.9|2072.9|13
1697787300000|2023-10-20 07:35:00|2080.6|2074.6|2079.6|2073.6|2081.4|2075.4|2079.5|2073.5|8
1697787600000|2023-10-20 07:40:00|2079.4|2073.4|2078.1|2072.1|2079.4|2073.4|2078.1|2072.1|6
1697787900000|2023-10-20 07:45:00|2079.1|2073.1|2076.4|2070.4|2079.1|2073.1|2076.4|2070.4|13
1697788200000|2023-10-20 07:50:00|2076.1|2070.1|2077|2071|2077.3|2071.3|2075.1|2069.1|24
1697788500000|2023-10-20 07:55:00|2076.9|2070.9|2074.4|2068.4|2076.9|2070.9|2074.4|2068.4|10
1697788800000|2023-10-20 08:00:00|2074.1|2068.1|2070.6|2064.6|2074.4|2068.4|2070.6|2064.6|30
1697789100000|2023-10-20 08:05:00|2070.4|2064.4|2069.6|2063.6|2071.1|2065.1|2069.1|2063.1|32
1697789400000|2023-10-20 08:10:00|2069.9|2063.9|2069.9|2063.9|2070.4|2064.4|2069.6|2063.6|17
1697789700000|2023-10-20 08:15:00|2070.4|2064.4|2074.1|2068.1|2075.3|2069.3|2069.9|2063.9|34
1697790000000|2023-10-20 08:20:00|2073.9|2067.9|2073.4|2067.4|2075.4|2069.4|2071.8|2065.8|31
1697790300000|2023-10-20 08:25:00|2073.6|2067.6|2081.6|2075.6|2081.6|2075.6|2073.6|2067.6|19
1697790600000|2023-10-20 08:30:00|2081.9|2075.9|2082.6|2076.6|2083.4|2077.4|2081.9|2075.9|7
1697790900000|2023-10-20 08:35:00|2083.1|2077.1|2083.6|2077.6|2083.9|2077.9|2083.1|2077.1|11
1697791200000|2023-10-20 08:40:00|2083.4|2077.4|2083.6|2077.6|2083.9|2077.9|2081.6|2075.6|16
1697791500000|2023-10-20 08:45:00|2083.4|2077.4|2082.6|2076.6|2083.4|2077.4|2082.6|2076.6|3
1697791800000|2023-10-20 08:50:00|2082.9|2076.9|2082.6|2076.6|2083.4|2077.4|2081.4|2075.4|10
1697792100000|2023-10-20 08:55:00|2083.1|2077.1|2082.6|2076.6|2083.4|2077.4|2082.6|2076.6|6
1697792400000|2023-10-20 09:00:00|2083.1|2077.1|2084.4|2078.4|2084.4|2078.4|2083.1|2077.1|8
1697792700000|2023-10-20 09:05:00|2084.6|2078.6|2085.1|2079.1|2085.1|2079.1|2084.6|2078.6|3
1697793000000|2023-10-20 09:10:00|2084.9|2078.9|2086.1|2080.1|2087.4|2081.4|2084.9|2078.9|14
1697793300000|2023-10-20 09:15:00|2085.9|2079.9|2087.4|2081.4|2087.4|2081.4|2083.9|2077.9|12
1697793600000|2023-10-20 09:20:00|2086.6|2080.6|2084.9|2078.9|2086.6|2080.6|2084.9|2078.9|13
1697793900000|2023-10-20 09:25:00|2085.1|2079.1|2085.6|2079.6|2085.6|2079.6|2085.1|2079.1|4
1697794200000|2023-10-20 09:30:00|2085.4|2079.4|2086.6|2080.6|2087.4|2081.4|2085.4|2079.4|9
1697794500000|2023-10-20 09:35:00|2086.4|2080.4|2083.4|2077.4|2086.4|2080.4|2083.1|2077.1|13
1697794800000|2023-10-20 09:40:00|2083.6|2077.6|2084.9|2078.9|2084.9|2078.9|2083.6|2077.6|5
1697795100000|2023-10-20 09:45:00|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|2084.9|2078.9|3
1697795400000|2023-10-20 09:50:00|2085.4|2079.4|2085.6|2079.6|2085.6|2079.6|2085.4|2079.4|2
1697795700000|2023-10-20 09:55:00|2085.9|2079.9|2085.4|2079.4|2086.1|2080.1|2083.6|2077.6|18
1697796000000|2023-10-20 10:00:00|2086.1|2080.1|2086.1|2080.1|2086.4|2080.4|2086.1|2080.1|3
1697796300000|2023-10-20 10:05:00|2085.9|2079.9|2086.1|2080.1|2086.4|2080.4|2085.9|2079.9|4
1697796600000|2023-10-20 10:10:00|2085.9|2079.9|2086.6|2080.6|2086.9|2080.9|2085.9|2079.9|7
1697797200000|2023-10-20 10:20:00|2086.4|2080.4|2085.9|2079.9|2086.4|2080.4|2085.9|2079.9|2
1697797500000|2023-10-20 10:25:00|2085.6|2079.6|2083.1|2077.1|2085.6|2079.6|2082.9|2076.9|18
1697797800000|2023-10-20 10:30:00|2082.9|2076.9|2082.6|2076.6|2083.1|2077.1|2082.6|2076.6|3
1697798100000|2023-10-20 10:35:00|2082.9|2076.9|2082.9|2076.9|2082.9|2076.9|2082.9|2076.9|1
1697798400000|2023-10-20 10:40:00|2083.1|2077.1|2084.1|2078.1|2084.1|2078.1|2083.1|2077.1|2
1697798700000|2023-10-20 10:45:00|2083.9|2077.9|2084.1|2078.1|2084.4|2078.4|2083.9|2077.9|4
1697799000000|2023-10-20 10:50:00|2084.6|2078.6|2086.6|2080.6|2086.6|2080.6|2084.6|2078.6|15
1697799300000|2023-10-20 10:55:00|2086.9|2080.9|2085.9|2079.9|2086.9|2080.9|2085.9|2079.9|9
1697799600000|2023-10-20 11:00:00|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|1
1697799900000|2023-10-20 11:05:00|2086.4|2080.4|2088.6|2082.6|2088.6|2082.6|2086.4|2080.4|10
1697800200000|2023-10-20 11:10:00|2088.9|2082.9|2091.6|2085.6|2091.9|2085.9|2088.9|2082.9|17
1697800500000|2023-10-20 11:15:00|2092.1|2086.1|2093.4|2087.4|2094.8|2088.8|2092.1|2086.1|31
1697800800000|2023-10-20 11:20:00|2093.1|2087.1|2093.4|2087.4|2093.4|2087.4|2093.1|2087.1|2
1697801100000|2023-10-20 11:25:00|2093.1|2087.1|2093.6|2087.6|2093.9|2087.9|2093.1|2087.1|9
1697801400000|2023-10-20 11:30:00|2093.9|2087.9|2095.1|2089.1|2095.4|2089.4|2093.6|2087.6|11
1697801700000|2023-10-20 11:35:00|2094.9|2088.9|2095.6|2089.6|2095.6|2089.6|2094.6|2088.6|6
1697802000000|2023-10-20 11:40:00|2095.4|2089.4|2089.1|2083.1|2095.4|2089.4|2088.1|2082.1|53
1697802300000|2023-10-20 11:45:00|2088.9|2082.9|2088.1|2082.1|2089.1|2083.1|2087.9|2081.9|11
1697802600000|2023-10-20 11:50:00|2087.9|2081.9|2086.9|2080.9|2089.5|2083.5|2086.3|2080.3|35
1697802900000|2023-10-20 11:55:00|2086.6|2080.6|2086.1|2080.1|2086.6|2080.6|2086.1|2080.1|5
1697803200000|2023-10-20 12:00:00|2086.4|2080.4|2087.1|2081.1|2087.6|2081.6|2086.4|2080.4|17
1697803500000|2023-10-20 12:05:00|2087.4|2081.4|2087.9|2081.9|2088.1|2082.1|2087.4|2081.4|4
1697803800000|2023-10-20 12:10:00|2087.4|2081.4|2086.4|2080.4|2088.9|2082.9|2086.1|2080.1|18
1697804100000|2023-10-20 12:15:00|2086.9|2080.9|2086.4|2080.4|2087.6|2081.6|2086.4|2080.4|7
1697804400000|2023-10-20 12:20:00|2086.1|2080.1|2084.6|2078.6|2086.4|2080.4|2084.6|2078.6|17
1697804700000|2023-10-20 12:25:00|2085.4|2079.4|2085.4|2079.4|2085.6|2079.6|2083.4|2077.4|17
1697805000000|2023-10-20 12:30:00|2085.1|2079.1|2084.4|2078.4|2085.4|2079.4|2084.4|2078.4|10
1697805300000|2023-10-20 12:35:00|2084.6|2078.6|2084.1|2078.1|2085.4|2079.4|2084.1|2078.1|7
1697805600000|2023-10-20 12:40:00|2084.6|2078.6|2085.4|2079.4|2086.9|2080.9|2084.4|2078.4|15
1697805900000|2023-10-20 12:45:00|2085.6|2079.6|2085.4|2079.4|2085.6|2079.6|2085.4|2079.4|2
1697806200000|2023-10-20 12:50:00|2085.1|2079.1|2086.1|2080.1|2086.4|2080.4|2084.1|2078.1|12
1697806500000|2023-10-20 12:55:00|2086.4|2080.4|2085.1|2079.1|2086.6|2080.6|2084.4|2078.4|13
1697806800000|2023-10-20 13:00:00|2085.4|2079.4|2090.1|2084.1|2090.9|2084.9|2084.4|2078.4|114
1697807100000|2023-10-20 13:05:00|2090.6|2084.6|2089.9|2083.9|2091.9|2085.9|2089.1|2083.1|52
1697807400000|2023-10-20 13:10:00|2090.1|2084.1|2092.6|2086.6|2092.6|2086.6|2090.1|2084.1|23
1697807700000|2023-10-20 13:15:00|2093.1|2087.1|2097.1|2091.1|2097.1|2091.1|2093.1|2087.1|79
1697808000000|2023-10-20 13:20:00|2096.9|2090.9|2093.4|2087.4|2096.9|2090.9|2093.4|2087.4|17
1697808300000|2023-10-20 13:25:00|2093.6|2087.6|2093.4|2087.4|2094.9|2088.9|2093.4|2087.4|20
1697808600000|2023-10-20 13:30:00|2093.6|2087.6|2097.4|2091.4|2097.4|2091.4|2093.4|2087.4|26
1697808900000|2023-10-20 13:35:00|2097.6|2091.6|2098.1|2092.1|2099.9|2093.9|2097.1|2091.1|33
1697809200000|2023-10-20 13:40:00|2098.6|2092.6|2097.4|2091.4|2099.8|2093.8|2097.4|2091.4|22
1697809500000|2023-10-20 13:45:00|2097.6|2091.6|2098.4|2092.4|2099.9|2093.9|2097.6|2091.6|22
1697809800000|2023-10-20 13:50:00|2098.6|2092.6|2097.4|2091.4|2099.9|2093.9|2097.4|2091.4|16
1697810100000|2023-10-20 13:55:00|2097.6|2091.6|2096.1|2090.1|2097.9|2091.9|2095.9|2089.9|43
1697810400000|2023-10-20 14:00:00|2096.4|2090.4|2098.6|2092.6|2099.1|2093.1|2096.4|2090.4|25
1697810700000|2023-10-20 14:05:00|2098.4|2092.4|2095.9|2089.9|2098.6|2092.6|2095.1|2089.1|33
1697811000000|2023-10-20 14:10:00|2096.4|2090.4|2095.1|2089.1|2096.9|2090.9|2095.1|2089.1|22
1697811300000|2023-10-20 14:15:00|2094.9|2088.9|2093.4|2087.4|2094.9|2088.9|2093.1|2087.1|20
1697811600000|2023-10-20 14:20:00|2093.1|2087.1|2096.4|2090.4|2096.4|2090.4|2093.1|2087.1|16
1697811900000|2023-10-20 14:25:00|2096.6|2090.6|2095.4|2089.4|2096.6|2090.6|2095.1|2089.1|13
1697812200000|2023-10-20 14:30:00|2095.9|2089.9|2098.4|2092.4|2098.9|2092.9|2095.9|2089.9|18
1697812500000|2023-10-20 14:35:00|2098.1|2092.1|2098.4|2092.4|2099.6|2093.6|2098.1|2092.1|15
1697812800000|2023-10-20 14:40:00|2098.6|2092.6|2098.9|2092.9|2099.1|2093.1|2095.4|2089.4|27
1697813100000|2023-10-20 14:45:00|2099.1|2093.1|2095.6|2089.6|2099.4|2093.4|2095.6|2089.6|20
1697813400000|2023-10-20 14:50:00|2095.9|2089.9|2101.4|2095.4|2101.6|2095.6|2095.9|2089.9|33
1697813700000|2023-10-20 14:55:00|2101.1|2095.1|2101.4|2095.4|2102.4|2096.4|2101.1|2095.1|36
1697814000000|2023-10-20 15:00:00|2101.6|2095.6|2102.1|2096.1|2102.1|2096.1|2100.4|2094.4|24
1697814300000|2023-10-20 15:05:00|2102.4|2096.4|2102.6|2096.6|2104.4|2098.4|2102.4|2096.4|35
1697814600000|2023-10-20 15:10:00|2102.4|2096.4|2102.4|2096.4|2104.6|2098.6|2100.6|2094.6|40
1697814900000|2023-10-20 15:15:00|2103.1|2097.1|2101.9|2095.9|2103.6|2097.6|2101.1|2095.1|44
1697815200000|2023-10-20 15:20:00|2101.6|2095.6|2101.6|2095.6|2102.9|2096.9|2101.4|2095.4|22
1697815500000|2023-10-20 15:25:00|2101.4|2095.4|2101.9|2095.9|2102.9|2096.9|2101.4|2095.4|11
1697815800000|2023-10-20 15:30:00|2102.1|2096.1|2102.9|2096.9|2103.6|2097.6|2102.1|2096.1|41
1697816100000|2023-10-20 15:35:00|2103.1|2097.1|2103.6|2097.6|2104.4|2098.4|2102.9|2096.9|274
1697816400000|2023-10-20 15:40:00|2103.4|2097.4|2102.1|2096.1|2103.6|2097.6|2102.1|2096.1|44
1697816700000|2023-10-20 15:45:00|2102.4|2096.4|2101.9|2095.9|2102.9|2096.9|2100.9|2094.9|28
1697817000000|2023-10-20 15:50:00|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|2101.9|2095.9|5
1697817300000|2023-10-20 15:55:00|2102.6|2096.6|2102.9|2096.9|2102.9|2096.9|2102.6|2096.6|2
1697817600000|2023-10-20 16:00:00|2102.6|2096.6|2102.4|2096.4|2102.6|2096.6|2102.4|2096.4|2
1697817900000|2023-10-20 16:05:00|2103.1|2097.1|2102.4|2096.4|2103.1|2097.1|2102.4|2096.4|6
1697818200000|2023-10-20 16:10:00|2100.9|2094.9|2101.1|2095.1|2101.4|2095.4|2100.4|2094.4|8
1697818500000|2023-10-20 16:15:00|2100.9|2094.9|2102.1|2096.1|2102.9|2096.9|2100.9|2094.9|8
1697818800000|2023-10-20 16:20:00|2101.9|2095.9|2102.4|2096.4|2102.4|2096.4|2101.9|2095.9|3
1697819100000|2023-10-20 16:25:00|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|2101.9|2095.9|5
1697819400000|2023-10-20 16:30:00|2101.9|2095.9|2102.1|2096.1|2102.1|2096.1|2101.9|2095.9|2
1697819700000|2023-10-20 16:35:00|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|1
1697820000000|2023-10-20 16:40:00|2101.6|2095.6|2099.6|2093.6|2101.9|2095.9|2099.6|2093.6|9
1697820300000|2023-10-20 16:45:00|2099.9|2093.9|2099.1|2093.1|2100.4|2094.4|2097.4|2091.4|13
1697820600000|2023-10-20 16:50:00|2099.4|2093.4|2097.4|2091.4|2099.9|2093.9|2097.1|2091.1|16
1697820900000|2023-10-20 16:55:00|2097.9|2091.9|2097.3|2091.3|2098.1|2092.1|2096.1|2090.1|35
1697821200000|2023-10-20 17:00:00|2097.1|2091.1|2097.4|2091.4|2097.4|2091.4|2095.1|2089.1|19
1697821500000|2023-10-20 17:05:00|2097.6|2091.6|2098.1|2092.1|2099.5|2093.5|2097.6|2091.6|12
1697821800000|2023-10-20 17:10:00|2097.8|2091.8|2097.5|2091.5|2097.8|2091.8|2097.5|2091.5|2
1697822100000|2023-10-20 17:15:00|2097.8|2091.8|2098.1|2092.1|2098.3|2092.3|2097.8|2091.8|4
1697822400000|2023-10-20 17:20:00|2097.9|2091.9|2098.3|2092.3|2098.3|2092.3|2097.9|2091.9|7
1697823000000|2023-10-20 17:30:00|2098.1|2092.1|2097.5|2091.5|2098.3|2092.3|2097.5|2091.5|7
1697823300000|2023-10-20 17:35:00|2097.3|2091.3|2097.3|2091.3|2097.5|2091.5|2097.3|2091.3|3
1697823600000|2023-10-20 17:40:00|2097.5|2091.5|2097|2091|2097.5|2091.5|2097|2091|2
1697823900000|2023-10-20 17:45:00|2096.8|2090.8|2096.8|2090.8|2096.8|2090.8|2096.5|2090.5|5
1697824200000|2023-10-20 17:50:00|2096.5|2090.5|2096.6|2090.6|2096.6|2090.6|2096.5|2090.5|2
1697824500000|2023-10-20 17:55:00|2096.5|2090.5|2102|2083.3|2103.3|2090.5|2095.9|2083.3|8
1698019200000|2023-10-23 00:00:00|2101.3|2095.3|2097|2091|2101.4|2095.4|2096.5|2090.5|11
1698019500000|2023-10-23 00:05:00|2097.3|2091.3|2097|2091|2097.3|2091.3|2097|2091|2
1698019800000|2023-10-23 00:10:00|2096|2090|2094|2088|2096|2090|2094|2088|5
1698020100000|2023-10-23 00:15:00|2094.3|2088.3|2094.5|2088.5|2094.8|2088.8|2094.3|2088.3|3
1698020400000|2023-10-23 00:20:00|2095|2089|2094.5|2088.5|2095|2089|2094|2088|3
1698022500000|2023-10-23 00:55:00|2094.3|2088.3|2094|2088|2094.3|2088.3|2094|2088|2
1698022800000|2023-10-23 01:00:00|2094.3|2088.3|2090.8|2084.8|2097.6|2091.6|2089.6|2083.6|54
1698023100000|2023-10-23 01:05:00|2091|2085|2090.8|2084.8|2091.3|2085.3|2089.5|2083.5|14
1698023400000|2023-10-23 01:10:00|2090.5|2084.5|2091.8|2085.8|2091.8|2085.8|2090.5|2084.5|6
1698023700000|2023-10-23 01:15:00|2092.3|2086.3|2092.3|2086.3|2093.8|2087.8|2092.3|2086.3|13
1698024000000|2023-10-23 01:20:00|2092.5|2086.5|2093|2087|2093.3|2087.3|2092.5|2086.5|3
1698024300000|2023-10-23 01:25:00|2093.5|2087.5|2094.8|2088.8|2095|2089|2093.5|2087.5|5
1698024600000|2023-10-23 01:30:00|2095|2089|2097.5|2091.5|2097.5|2091.5|2095|2089|13
1698024900000|2023-10-23 01:35:00|2097.3|2091.3|2097.8|2091.8|2097.8|2091.8|2096.5|2090.5|10
1698025200000|2023-10-23 01:40:00|2098|2092|2097|2091|2098|2092|2095.8|2089.8|9
1698025500000|2023-10-23 01:45:00|2097.3|2091.3|2098|2092|2098|2092|2097.3|2091.3|6
1698025800000|2023-10-23 01:50:00|2097|2091|2097.8|2091.8|2097.8|2091.8|2095.5|2089.5|17
1698026100000|2023-10-23 01:55:00|2097|2091|2097|2091|2097.8|2091.8|2097|2091|6
1698026400000|2023-10-23 02:00:00|2097.5|2091.5|2097.8|2091.8|2097.8|2091.8|2097.5|2091.5|2
1698026700000|2023-10-23 02:05:00|2098|2092|2098|2092|2098.8|2092.8|2098|2092|4
1698027000000|2023-10-23 02:10:00|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|1
1698027300000|2023-10-23 02:15:00|2098|2092|2097.8|2091.8|2098|2092|2097.8|2091.8|2
1698028500000|2023-10-23 02:35:00|2097.3|2091.3|2097.5|2091.5|2097.5|2091.5|2097.3|2091.3|2
1698028800000|2023-10-23 02:40:00|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|1
1698029700000|2023-10-23 02:55:00|2098|2092|2096.5|2090.5|2098|2092|2095.3|2089.3|7
1698030000000|2023-10-23 03:00:00|2096.8|2090.8|2096.8|2090.8|2096.8|2090.8|2096.8|2090.8|1
1698030300000|2023-10-23 03:05:00|2097|2091|2097.5|2091.5|2097.5|2091.5|2097|2091|2
1698030600000|2023-10-23 03:10:00|2097.8|2091.8|2097.5|2091.5|2097.8|2091.8|2097.5|2091.5|2
1698030900000|2023-10-23 03:15:00|2096.5|2090.5|2096.5|2090.5|2096.5|2090.5|2096.3|2090.3|3
1698031200000|2023-10-23 03:20:00|2096.3|2090.3|2096|2090|2096.3|2090.3|2095.8|2089.8|5
1698031500000|2023-10-23 03:25:00|2095.8|2089.8|2094.8|2088.8|2095.8|2089.8|2094.8|2088.8|4
1698033000000|2023-10-23 03:50:00|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|1
1698035100000|2023-10-23 04:25:00|2094.8|2088.8|2095|2089|2095|2089|2094.8|2088.8|2
1698035700000|2023-10-23 04:35:00|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|1
1698036300000|2023-10-23 04:45:00|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|1
1698038700000|2023-10-23 05:25:00|2094.3|2088.3|2094.3|2088.3|2094.3|2088.3|2094|2088|3
1698039000000|2023-10-23 05:30:00|2094|2088|2093|2087|2094|2088|2092.8|2086.8|5
1698039300000|2023-10-23 05:35:00|2093.3|2087.3|2094.5|2088.5|2094.5|2088.5|2093.3|2087.3|4
1698039600000|2023-10-23 05:40:00|2093.8|2087.8|2092.3|2086.3|2094.5|2088.5|2091.4|2085.4|18
1698039900000|2023-10-23 05:45:00|2092|2086|2090.8|2084.8|2092.8|2086.8|2090.3|2084.3|23
1698040200000|2023-10-23 05:50:00|2090.3|2084.3|2090|2084|2090.3|2084.3|2089.8|2083.8|5
1698040500000|2023-10-23 05:55:00|2090.3|2084.3|2090|2084|2090.3|2084.3|2089.8|2083.8|3
1698040800000|2023-10-23 06:00:00|2090.3|2084.3|2090.3|2084.3|2090.5|2084.5|2090.3|2084.3|3
1698041100000|2023-10-23 06:05:00|2090.5|2084.5|2091|2085|2091|2085|2090.5|2084.5|3
1698041400000|2023-10-23 06:10:00|2091.3|2085.3|2093.3|2087.3|2094|2088|2091.3|2085.3|20
1698041700000|2023-10-23 06:15:00|2093.5|2087.5|2091.8|2085.8|2093.8|2087.8|2091.8|2085.8|8
1698042000000|2023-10-23 06:20:00|2092|2086|2092.3|2086.3|2092.5|2086.5|2091.5|2085.5|13
1698042300000|2023-10-23 06:25:00|2092|2086|2091.5|2085.5|2092|2086|2090.8|2084.8|6
1698042600000|2023-10-23 06:30:00|2091.3|2085.3|2090.8|2084.8|2091.3|2085.3|2090.8|2084.8|4
1698042900000|2023-10-23 06:35:00|2091|2085|2086|2080|2091|2085|2085.5|2079.5|31
1698043200000|2023-10-23 06:40:00|2085.8|2079.8|2087.8|2081.8|2087.8|2081.8|2085|2079|20
1698043500000|2023-10-23 06:45:00|2087.5|2081.5|2089|2083|2089.3|2083.3|2087.5|2081.5|28
1698043800000|2023-10-23 06:50:00|2088.8|2082.8|2088.8|2082.8|2090|2084|2088.8|2082.8|11
1698044100000|2023-10-23 06:55:00|2089|2083|2085.6|2079.6|2089|2083|2085.6|2079.6|33
1698044400000|2023-10-23 07:00:00|2085.5|2079.5|2084.4|2078.4|2086.3|2080.3|2083|2077|45
1698044700000|2023-10-23 07:05:00|2084.6|2078.6|2088.6|2082.6|2088.6|2082.6|2084.6|2078.6|21
1698045000000|2023-10-23 07:10:00|2088.9|2082.9|2092.4|2086.4|2093.1|2087.1|2088.9|2082.9|25
1698045300000|2023-10-23 07:15:00|2092.6|2086.6|2094.6|2088.6|2094.6|2088.6|2092.6|2086.6|23
1698045600000|2023-10-23 07:20:00|2094.9|2088.9|2095.1|2089.1|2096.1|2090.1|2094.6|2088.6|8
1698045900000|2023-10-23 07:25:00|2094.9|2088.9|2094.4|2088.4|2096.1|2090.1|2094.4|2088.4|17
1698046200000|2023-10-23 07:30:00|2094.6|2088.6|2096.4|2090.4|2096.4|2090.4|2094.6|2088.6|11
1698046500000|2023-10-23 07:35:00|2096.6|2090.6|2099.4|2093.4|2099.4|2093.4|2096.6|2090.6|13
1698046800000|2023-10-23 07:40:00|2099.6|2093.6|2096.9|2090.9|2099.6|2093.6|2096.6|2090.6|14
1698047100000|2023-10-23 07:45:00|2096.1|2090.1|2097.4|2091.4|2097.4|2091.4|2094.6|2088.6|14
1698047400000|2023-10-23 07:50:00|2097.6|2091.6|2097.4|2091.4|2098.4|2092.4|2096.9|2090.9|18
1698047700000|2023-10-23 07:55:00|2097.1|2091.1|2093.9|2087.9|2097.4|2091.4|2093.9|2087.9|19
1698048000000|2023-10-23 08:00:00|2094.1|2088.1|2089.6|2083.6|2094.1|2088.1|2089.1|2083.1|70
1698048300000|2023-10-23 08:05:00|2089.4|2083.4|2091.1|2085.1|2093.9|2087.9|2088.6|2082.6|42
1698048600000|2023-10-23 08:10:00|2090.9|2084.9|2093.4|2087.4|2093.6|2087.6|2090.6|2084.6|49
1698048900000|2023-10-23 08:15:00|2093.6|2087.6|2090.6|2084.6|2093.6|2087.6|2090.6|2084.6|16
1698049200000|2023-10-23 08:20:00|2090.9|2084.9|2088.4|2082.4|2090.9|2084.9|2088.1|2082.1|26
1698049500000|2023-10-23 08:25:00|2088.1|2082.1|2088.6|2082.6|2089.6|2083.6|2086.9|2080.9|32
1698049800000|2023-10-23 08:30:00|2088.9|2082.9|2087.6|2081.6|2090.1|2084.1|2086.9|2080.9|26
1698050100000|2023-10-23 08:35:00|2087.9|2081.9|2089.1|2083.1|2089.9|2083.9|2087.6|2081.6|19
1698050400000|2023-10-23 08:40:00|2088.9|2082.9|2086.9|2080.9|2088.9|2082.9|2086.9|2080.9|14
1698050700000|2023-10-23 08:45:00|2087.1|2081.1|2086.1|2080.1|2087.6|2081.6|2085.9|2079.9|14
1698051000000|2023-10-23 08:50:00|2086.4|2080.4|2087.4|2081.4|2087.4|2081.4|2086.4|2080.4|7
1698051300000|2023-10-23 08:55:00|2087.1|2081.1|2086.6|2080.6|2087.9|2081.9|2086.6|2080.6|12
1698051600000|2023-10-23 09:00:00|2087.1|2081.1|2085.6|2079.6|2087.1|2081.1|2085.6|2079.6|12
1698051900000|2023-10-23 09:05:00|2085.9|2079.9|2086.6|2080.6|2087.1|2081.1|2085.6|2079.6|15
1698052200000|2023-10-23 09:10:00|2086.4|2080.4|2085.6|2079.6|2086.4|2080.4|2085.6|2079.6|8
1698052500000|2023-10-23 09:15:00|2085.4|2079.4|2084.9|2078.9|2085.9|2079.9|2084.9|2078.9|9
1698052800000|2023-10-23 09:20:00|2085.1|2079.1|2086.6|2080.6|2086.6|2080.6|2085.1|2079.1|12
1698053100000|2023-10-23 09:25:00|2086.1|2080.1|2085.6|2079.6|2086.9|2080.9|2085.6|2079.6|10
1698053400000|2023-10-23 09:30:00|2085.9|2079.9|2085.9|2079.9|2086.1|2080.1|2085.4|2079.4|9
1698053700000|2023-10-23 09:35:00|2086.1|2080.1|2086.1|2080.1|2086.9|2080.9|2085.4|2079.4|18
1698054000000|2023-10-23 09:40:00|2085.9|2079.9|2083.4|2077.4|2085.9|2079.9|2081.9|2075.9|32
1698054300000|2023-10-23 09:45:00|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|2081.9|2075.9|14
1698054600000|2023-10-23 09:50:00|2083.6|2077.6|2082.6|2076.6|2083.6|2077.6|2082.4|2076.4|7
1698054900000|2023-10-23 09:55:00|2082.4|2076.4|2083.6|2077.6|2083.6|2077.6|2082.4|2076.4|4
1698055200000|2023-10-23 10:00:00|2083.4|2077.4|2084.4|2078.4|2085.1|2079.1|2083.4|2077.4|16
1698055500000|2023-10-23 10:05:00|2084.6|2078.6|2086.4|2080.4|2086.6|2080.6|2084.6|2078.6|11
1698055800000|2023-10-23 10:10:00|2086.1|2080.1|2084.9|2078.9|2086.1|2080.1|2084.4|2078.4|10
1698056100000|2023-10-23 10:15:00|2084.6|2078.6|2084.9|2078.9|2085.1|2079.1|2084.6|2078.6|6
1698056400000|2023-10-23 10:20:00|2085.1|2079.1|2084.4|2078.4|2085.4|2079.4|2084.1|2078.1|10
1698056700000|2023-10-23 10:25:00|2084.6|2078.6|2087.4|2081.4|2087.4|2081.4|2084.4|2078.4|11
1698057000000|2023-10-23 10:30:00|2087.9|2081.9|2092.1|2086.1|2092.1|2086.1|2087.9|2081.9|21
1698057300000|2023-10-23 10:35:00|2092.4|2086.4|2093.1|2087.1|2094|2088|2091.9|2085.9|20
1698057600000|2023-10-23 10:40:00|2093.6|2087.6|2095.6|2089.6|2096.1|2090.1|2093.6|2087.6|22
1698057900000|2023-10-23 10:45:00|2095.4|2089.4|2096.1|2090.1|2096.1|2090.1|2095.4|2089.4|7
1698058200000|2023-10-23 10:50:00|2095.9|2089.9|2096.6|2090.6|2096.6|2090.6|2095.6|2089.6|12
1698058500000|2023-10-23 10:55:00|2096.9|2090.9|2096.6|2090.6|2097.1|2091.1|2096.6|2090.6|8
1698058800000|2023-10-23 11:00:00|2096.4|2090.4|2095.6|2089.6|2096.4|2090.4|2095.4|2089.4|9
1698059100000|2023-10-23 11:05:00|2095.4|2089.4|2095.6|2089.6|2095.6|2089.6|2095.1|2089.1|8
1698059400000|2023-10-23 11:10:00|2095.9|2089.9|2095.9|2089.9|2096.9|2090.9|2095.9|2089.9|8
1698059700000|2023-10-23 11:15:00|2095.6|2089.6|2095.6|2089.6|2096.1|2090.1|2095.6|2089.6|8
1698060000000|2023-10-23 11:20:00|2095.9|2089.9|2098.9|2092.9|2098.9|2092.9|2095.9|2089.9|10
1698060300000|2023-10-23 11:25:00|2098.1|2092.1|2097.6|2091.6|2098.1|2092.1|2096.9|2090.9|15
1698060600000|2023-10-23 11:30:00|2097.9|2091.9|2098.1|2092.1|2098.1|2092.1|2096.9|2090.9|16
1698060900000|2023-10-23 11:35:00|2097.9|2091.9|2098.6|2092.6|2099.9|2093.9|2097.9|2091.9|24
1698061200000|2023-10-23 11:40:00|2098.4|2092.4|2099.6|2093.6|2099.9|2093.9|2098.4|2092.4|12
1698061500000|2023-10-23 11:45:00|2099.9|2093.9|2097.1|2091.1|2100.1|2094.1|2096.9|2090.9|30
1698061800000|2023-10-23 11:50:00|2096.9|2090.9|2095.4|2089.4|2097.4|2091.4|2095.4|2089.4|23
1698062100000|2023-10-23 11:55:00|2095.1|2089.1|2095.9|2089.9|2095.9|2089.9|2095.1|2089.1|13
1698062400000|2023-10-23 12:00:00|2096.1|2090.1|2097.4|2091.4|2097.4|2091.4|2095.6|2089.6|17
1698062700000|2023-10-23 12:05:00|2097.6|2091.6|2098.6|2092.6|2100.1|2094.1|2096.6|2090.6|25
1698063000000|2023-10-23 12:10:00|2098.9|2092.9|2100.9|2094.9|2102.1|2096.1|2098.9|2092.9|19
1698063300000|2023-10-23 12:15:00|2100.6|2094.6|2099.4|2093.4|2100.9|2094.9|2098.9|2092.9|16
1698063600000|2023-10-23 12:20:00|2099.1|2093.1|2100.4|2094.4|2100.9|2094.9|2099.1|2093.1|9
1698063900000|2023-10-23 12:25:00|2100.6|2094.6|2100.4|2094.4|2100.6|2094.6|2099.9|2093.9|11
1698064200000|2023-10-23 12:30:00|2100.6|2094.6|2099.1|2093.1|2100.6|2094.6|2099.1|2093.1|17
1698064500000|2023-10-23 12:35:00|2098.6|2092.6|2098.1|2092.1|2098.6|2092.6|2097.9|2091.9|11
1698064800000|2023-10-23 12:40:00|2098.4|2092.4|2098.9|2092.9|2098.9|2092.9|2098.4|2092.4|3
1698065100000|2023-10-23 12:45:00|2099.1|2093.1|2098.9|2092.9|2099.4|2093.4|2098.4|2092.4|7
1698065400000|2023-10-23 12:50:00|2098.4|2092.4|2096.4|2090.4|2098.4|2092.4|2096.4|2090.4|8
1698065700000|2023-10-23 12:55:00|2096.1|2090.1|2096.6|2090.6|2097.1|2091.1|2095.4|2089.4|23
1698066000000|2023-10-23 13:00:00|2097.1|2091.1|2096.6|2090.6|2098.6|2092.6|2095.4|2089.4|81
1698066300000|2023-10-23 13:05:00|2096.4|2090.4|2094.1|2088.1|2097.6|2091.6|2094.1|2088.1|44
1698066600000|2023-10-23 13:10:00|2094.4|2088.4|2096.1|2090.1|2096.1|2090.1|2094.4|2088.4|41
1698066900000|2023-10-23 13:15:00|2095.9|2089.9|2098.9|2092.9|2098.9|2092.9|2095.9|2089.9|45
1698067200000|2023-10-23 13:20:00|2099.1|2093.1|2101.4|2095.4|2101.9|2095.9|2099.1|2093.1|23
1698067500000|2023-10-23 13:25:00|2101.1|2095.1|2101.1|2095.1|2101.9|2095.9|2100.6|2094.6|19
1698067800000|2023-10-23 13:30:00|2101.4|2095.4|2099.9|2093.9|2102.4|2096.4|2099.6|2093.6|24
1698068100000|2023-10-23 13:35:00|2100.1|2094.1|2099.4|2093.4|2100.1|2094.1|2097.6|2091.6|28
1698068400000|2023-10-23 13:40:00|2099.6|2093.6|2096.9|2090.9|2100.1|2094.1|2096.9|2090.9|22
1698068700000|2023-10-23 13:45:00|2096.6|2090.6|2099.5|2093.5|2100.1|2094.1|2095.9|2089.9|32
1698069000000|2023-10-23 13:50:00|2099.6|2093.6|2098.6|2092.6|2099.9|2093.9|2098.4|2092.4|15
1698069300000|2023-10-23 13:55:00|2098.9|2092.9|2099.1|2093.1|2100.1|2094.1|2098.9|2092.9|132
1698069600000|2023-10-23 14:00:00|2099.4|2093.4|2104.4|2098.4|2105.4|2099.4|2099.4|2093.4|57
1698069900000|2023-10-23 14:05:00|2104.6|2098.6|2103.4|2097.4|2104.6|2098.6|2102.6|2096.6|28
1698070200000|2023-10-23 14:10:00|2103.6|2097.6|2102.6|2096.6|2104.9|2098.9|2102.6|2096.6|26
1698070500000|2023-10-23 14:15:00|2102.9|2096.9|2101.6|2095.6|2102.9|2096.9|2101.1|2095.1|34
1698070800000|2023-10-23 14:20:00|2101.4|2095.4|2102.1|2096.1|2102.1|2096.1|2101.1|2095.1|15
1698071100000|2023-10-23 14:25:00|2101.9|2095.9|2102.1|2096.1|2102.1|2096.1|2100.6|2094.6|30
1698071400000|2023-10-23 14:30:00|2101.9|2095.9|2100.9|2094.9|2102.1|2096.1|2100.6|2094.6|25
1698071700000|2023-10-23 14:35:00|2101.1|2095.1|2100.6|2094.6|2101.1|2095.1|2099.9|2093.9|29
1698072000000|2023-10-23 14:40:00|2100.9|2094.9|2103.1|2097.1|2103.4|2097.4|2100.9|2094.9|20
1698072300000|2023-10-23 14:45:00|2102.9|2096.9|2102.1|2096.1|2102.9|2096.9|2101.6|2095.6|14
1698072600000|2023-10-23 14:50:00|2102.4|2096.4|2102.9|2096.9|2105.1|2099.1|2102.4|2096.4|31
1698072900000|2023-10-23 14:55:00|2102.6|2096.6|2105.1|2099.1|2105.6|2099.6|2102.6|2096.6|198
1698073200000|2023-10-23 15:00:00|2105.4|2099.4|2106.8|2100.8|2106.8|2100.8|2102.5|2096.5|37
1698073500000|2023-10-23 15:05:00|2106.9|2100.9|2107.4|2101.4|2109.1|2103.1|2106.4|2100.4|30
1698073800000|2023-10-23 15:10:00|2107.1|2101.1|2103.9|2097.9|2107.1|2101.1|2103.9|2097.9|40
1698074100000|2023-10-23 15:15:00|2104.1|2098.1|2106.6|2100.6|2107.3|2101.3|2103.6|2097.6|114
1698074400000|2023-10-23 15:20:00|2106.9|2100.9|2106.6|2100.6|2107.4|2101.4|2105.9|2099.9|17
1698074700000|2023-10-23 15:25:00|2106.9|2100.9|2106.1|2100.1|2107.9|2101.9|2106.1|2100.1|16
1698075000000|2023-10-23 15:30:00|2106.4|2100.4|2106.6|2100.6|2106.9|2100.9|2106.4|2100.4|6
1698075300000|2023-10-23 15:35:00|2107.4|2101.4|2106.6|2100.6|2107.6|2101.6|2106.4|2100.4|14
1698075600000|2023-10-23 15:40:00|2106.4|2100.4|2105.9|2099.9|2106.4|2100.4|2105.4|2099.4|8
1698075900000|2023-10-23 15:45:00|2105.6|2099.6|2106.1|2100.1|2106.4|2100.4|2105.4|2099.4|15
1698076200000|2023-10-23 15:50:00|2105.9|2099.9|2105.9|2099.9|2106.4|2100.4|2105.6|2099.6|11
1698076500000|2023-10-23 15:55:00|2105.4|2099.4|2105.4|2099.4|2105.9|2099.9|2104.4|2098.4|8
1698076800000|2023-10-23 16:00:00|2105.6|2099.6|2106.6|2100.6|2107.1|2101.1|2105.6|2099.6|10
1698077100000|2023-10-23 16:05:00|2106.4|2100.4|2106.9|2100.9|2107.4|2101.4|2106.4|2100.4|5
1698077400000|2023-10-23 16:10:00|2106.6|2100.6|2106.9|2100.9|2106.9|2100.9|2106.6|2100.6|2
1698077700000|2023-10-23 16:15:00|2107.4|2101.4|2107.1|2101.1|2107.4|2101.4|2107.1|2101.1|2
1698078000000|2023-10-23 16:20:00|2106.9|2100.9|2107.1|2101.1|2107.1|2101.1|2106.6|2100.6|4
1698078300000|2023-10-23 16:25:00|2106.9|2100.9|2106.6|2100.6|2106.9|2100.9|2106.6|2100.6|6
1698078600000|2023-10-23 16:30:00|2107.1|2101.1|2107.1|2101.1|2107.6|2101.6|2106.6|2100.6|7
1698078900000|2023-10-23 16:35:00|2106.9|2100.9|2107.1|2101.1|2107.4|2101.4|2106.6|2100.6|5
1698079200000|2023-10-23 16:40:00|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|1
1698079500000|2023-10-23 16:45:00|2107.1|2101.1|2107.4|2101.4|2107.6|2101.6|2107.1|2101.1|3
1698079800000|2023-10-23 16:50:00|2106.9|2100.9|2106.1|2100.1|2107.1|2101.1|2105.4|2099.4|21
1698080100000|2023-10-23 16:55:00|2106.3|2100.3|2106|2100|2107.4|2101.4|2106|2100|29
1698080400000|2023-10-23 17:00:00|2106.1|2100.1|2106|2100|2106.6|2100.6|2105.9|2099.9|7
1698080700000|2023-10-23 17:05:00|2105.6|2099.6|2104.8|2098.8|2106|2100|2104.8|2098.8|13
1698081000000|2023-10-23 17:10:00|2103.9|2097.9|2103.8|2097.8|2104|2098|2103.5|2097.5|4
1698081300000|2023-10-23 17:15:00|2103.4|2097.4|2103.8|2097.8|2103.8|2097.8|2103.4|2097.4|3
1698082200000|2023-10-23 17:30:00|2104|2098|2104|2098|2104|2098|2103.8|2097.8|3
1698082500000|2023-10-23 17:35:00|2103.8|2097.8|2103.5|2097.5|2103.8|2097.8|2103.3|2097.3|5
1698083100000|2023-10-23 17:45:00|2103.4|2097.4|2103.4|2097.4|2103.4|2097.4|2103.4|2097.4|1
1698083700000|2023-10-23 17:55:00|2103.5|2097.5|2108.8|2090|2109.8|2097.5|2103.3|2090|5
1698105600000|2023-10-24 00:00:00|2102.6|2096.6|2105.6|2099.6|2105.6|2099.6|2102.6|2096.6|4
1698105900000|2023-10-24 00:05:00|2105.8|2099.8|2106|2100|2106|2100|2105.3|2099.3|6
1698106200000|2023-10-24 00:10:00|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|1
1698106500000|2023-10-24 00:15:00|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|1
1698106800000|2023-10-24 00:20:00|2106.3|2100.3|2106.8|2100.8|2106.8|2100.8|2106.3|2100.3|3
1698107100000|2023-10-24 00:25:00|2107|2101|2106.8|2100.8|2107|2101|2106.8|2100.8|2
1698107700000|2023-10-24 00:35:00|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|1
1698109200000|2023-10-24 01:00:00|2107.3|2101.3|2109|2103|2109.6|2103.6|2107.3|2101.3|21
1698109500000|2023-10-24 01:05:00|2108.8|2102.8|2107.8|2101.8|2108.8|2102.8|2107.3|2101.3|15
1698109800000|2023-10-24 01:10:00|2108|2102|2107.8|2101.8|2108|2102|2107.5|2101.5|4
1698110100000|2023-10-24 01:15:00|2107.5|2101.5|2109.8|2103.8|2109.9|2103.9|2107.5|2101.5|8
1698110400000|2023-10-24 01:20:00|2110|2104|2108.5|2102.5|2110|2104|2108.5|2102.5|8
1698110700000|2023-10-24 01:25:00|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|2107.8|2101.8|13
1698111000000|2023-10-24 01:30:00|2108.5|2102.5|2106.8|2100.8|2108.8|2102.8|2106.5|2100.5|16
1698111300000|2023-10-24 01:35:00|2106.5|2100.5|2107.8|2101.8|2107.8|2101.8|2106.5|2100.5|20
1698111600000|2023-10-24 01:40:00|2107.3|2101.3|2110|2104|2110|2104|2107.3|2101.3|24
1698111900000|2023-10-24 01:45:00|2109.8|2103.8|2109.3|2103.3|2110.3|2104.3|2109|2103|13
1698112200000|2023-10-24 01:50:00|2109.5|2103.5|2108.5|2102.5|2109.8|2103.8|2108.3|2102.3|13
1698112500000|2023-10-24 01:55:00|2108.3|2102.3|2109.8|2103.8|2109.8|2103.8|2108|2102|9
1698112800000|2023-10-24 02:00:00|2110|2104|2110.8|2104.8|2110.8|2104.8|2109.3|2103.3|11
1698113100000|2023-10-24 02:05:00|2110.5|2104.5|2110.5|2104.5|2110.8|2104.8|2110.5|2104.5|3
1698113400000|2023-10-24 02:10:00|2110.8|2104.8|2111|2105|2111.5|2105.5|2110.8|2104.8|9
1698113700000|2023-10-24 02:15:00|2111.5|2105.5|2111.8|2105.8|2111.8|2105.8|2111.5|2105.5|2
1698114000000|2023-10-24 02:20:00|2112|2106|2115.5|2109.5|2116.3|2110.3|2112|2106|12
1698114300000|2023-10-24 02:25:00|2115.3|2109.3|2111.5|2105.5|2115.3|2109.3|2111.5|2105.5|15
1698114600000|2023-10-24 02:30:00|2110.8|2104.8|2111|2105|2111.3|2105.3|2110.5|2104.5|6
1698114900000|2023-10-24 02:35:00|2111.3|2105.3|2112.3|2106.3|2112.3|2106.3|2111.3|2105.3|2
1698115200000|2023-10-24 02:40:00|2112|2106|2111.8|2105.8|2112|2106|2111.3|2105.3|3
1698115500000|2023-10-24 02:45:00|2112|2106|2114.5|2108.5|2114.5|2108.5|2112|2106|7
1698115800000|2023-10-24 02:50:00|2114.3|2108.3|2111.8|2105.8|2114.3|2108.3|2111.8|2105.8|18
1698116100000|2023-10-24 02:55:00|2111.5|2105.5|2111.8|2105.8|2112|2106|2111|2105|10
1698116400000|2023-10-24 03:00:00|2112|2106|2112.3|2106.3|2112.5|2106.5|2112|2106|5
1698116700000|2023-10-24 03:05:00|2112|2106|2112|2106|2112.3|2106.3|2111.8|2105.8|9
1698117000000|2023-10-24 03:10:00|2111.8|2105.8|2111|2105|2111.8|2105.8|2110.8|2104.8|12
1698117300000|2023-10-24 03:15:00|2111.3|2105.3|2112|2106|2112.3|2106.3|2111.3|2105.3|9
1698117600000|2023-10-24 03:20:00|2112.3|2106.3|2114.3|2108.3|2114.3|2108.3|2112.3|2106.3|8
1698117900000|2023-10-24 03:25:00|2114|2108|2112.5|2106.5|2114|2108|2112.5|2106.5|5
1698118200000|2023-10-24 03:30:00|2112.8|2106.8|2112.8|2106.8|2112.8|2106.8|2112.8|2106.8|1
1698118800000|2023-10-24 03:40:00|2112.3|2106.3|2112|2106|2112.3|2106.3|2112|2106|2
1698119700000|2023-10-24 03:55:00|2111.8|2105.8|2112|2106|2112|2106|2111.3|2105.3|4
1698120300000|2023-10-24 04:05:00|2111.8|2105.8|2111.8|2105.8|2111.8|2105.8|2111.8|2105.8|1
1698120900000|2023-10-24 04:15:00|2112|2106|2112|2106|2112|2106|2112|2106|1
1698122400000|2023-10-24 04:40:00|2110.5|2104.5|2110.4|2104.4|2110.5|2104.5|2110.3|2104.3|3
1698122700000|2023-10-24 04:45:00|2110.5|2104.5|2111.3|2105.3|2111.8|2105.8|2110.5|2104.5|5
1698123000000|2023-10-24 04:50:00|2111|2105|2112.3|2106.3|2112.3|2106.3|2111|2105|6
1698123600000|2023-10-24 05:00:00|2112.5|2106.5|2113.8|2107.8|2113.8|2107.8|2112.5|2106.5|5
1698123900000|2023-10-24 05:05:00|2114|2108|2114|2108|2114.3|2108.3|2113.8|2107.8|4
1698124200000|2023-10-24 05:10:00|2113.5|2107.5|2113|2107|2114|2108|2112.8|2106.8|13
1698124500000|2023-10-24 05:15:00|2113.3|2107.3|2113.3|2107.3|2113.3|2107.3|2113.3|2107.3|1
1698124800000|2023-10-24 05:20:00|2114|2108|2115|2109|2115|2109|2114|2108|4
1698125100000|2023-10-24 05:25:00|2114.8|2108.8|2114|2108|2114.8|2108.8|2113.8|2107.8|6
1698125400000|2023-10-24 05:30:00|2113.8|2107.8|2113|2107|2113.8|2107.8|2111.3|2105.3|43
1698125700000|2023-10-24 05:35:00|2113.3|2107.3|2114|2108|2114.3|2108.3|2113.3|2107.3|28
1698126000000|2023-10-24 05:40:00|2114.3|2108.3|2113.8|2107.8|2115|2109|2113.5|2107.5|27
1698126300000|2023-10-24 05:45:00|2114|2108|2114|2108|2114|2108|2113.3|2107.3|7
1698126600000|2023-10-24 05:50:00|2114.3|2108.3|2115.5|2109.5|2115.5|2109.5|2114.3|2108.3|6
1698126900000|2023-10-24 05:55:00|2115.8|2109.8|2116.3|2110.3|2116.5|2110.5|2115.8|2109.8|9
1698127200000|2023-10-24 06:00:00|2116.5|2110.5|2117.3|2111.3|2117.3|2111.3|2116.3|2110.3|9
1698127500000|2023-10-24 06:05:00|2117|2111|2117.5|2111.5|2117.8|2111.8|2116.5|2110.5|9
1698127800000|2023-10-24 06:10:00|2117.8|2111.8|2117.8|2111.8|2117.8|2111.8|2117.3|2111.3|7
1698128100000|2023-10-24 06:15:00|2117.3|2111.3|2117.3|2111.3|2117.3|2111.3|2117.3|2111.3|1
1698128400000|2023-10-24 06:20:00|2117|2111|2118|2112|2118|2112|2116.8|2110.8|13
1698128700000|2023-10-24 06:25:00|2119.5|2113.5|2118.5|2112.5|2119.5|2113.5|2117.8|2111.8|23
1698129000000|2023-10-24 06:30:00|2118.8|2112.8|2118.5|2112.5|2118.8|2112.8|2118.3|2112.3|6
1698129300000|2023-10-24 06:35:00|2118.3|2112.3|2118|2112|2118.3|2112.3|2117.3|2111.3|6
1698129600000|2023-10-24 06:40:00|2117.8|2111.8|2117|2111|2118.5|2112.5|2117|2111|16
1698129900000|2023-10-24 06:45:00|2117.3|2111.3|2116.3|2110.3|2117.5|2111.5|2116|2110|36
1698130200000|2023-10-24 06:50:00|2116|2110|2116|2110|2116.3|2110.3|2115.5|2109.5|9
1698130500000|2023-10-24 06:55:00|2115.9|2109.9|2116.6|2110.6|2116.9|2110.9|2115.9|2109.9|17
1698130800000|2023-10-24 07:00:00|2116.9|2110.9|2116.4|2110.4|2116.9|2110.9|2114.9|2108.9|55
1698131100000|2023-10-24 07:05:00|2116.1|2110.1|2113.9|2107.9|2116.4|2110.4|2113.9|2107.9|28
1698131400000|2023-10-24 07:10:00|2113.6|2107.6|2115.1|2109.1|2115.1|2109.1|2113.6|2107.6|11
1698131700000|2023-10-24 07:15:00|2115.4|2109.4|2119.9|2113.9|2121.3|2115.3|2115.4|2109.4|28
1698132000000|2023-10-24 07:20:00|2119.6|2113.6|2119.4|2113.4|2119.9|2113.9|2116.6|2110.6|30
1698132300000|2023-10-24 07:25:00|2119.1|2113.1|2120.4|2114.4|2121.6|2115.6|2119.1|2113.1|20
1698132600000|2023-10-24 07:30:00|2120.1|2114.1|2121.9|2115.9|2121.9|2115.9|2119.6|2113.6|13
1698132900000|2023-10-24 07:35:00|2122.1|2116.1|2121.6|2115.6|2123.6|2117.6|2120.9|2114.9|30
1698133200000|2023-10-24 07:40:00|2121.9|2115.9|2121.1|2115.1|2122.4|2116.4|2121.1|2115.1|19
1698133500000|2023-10-24 07:45:00|2121.4|2115.4|2120.9|2114.9|2121.9|2115.9|2120.4|2114.4|17
1698133800000|2023-10-24 07:50:00|2120.6|2114.6|2121.9|2115.9|2122.1|2116.1|2120.6|2114.6|21
1698134100000|2023-10-24 07:55:00|2122.1|2116.1|2121.6|2115.6|2122.9|2116.9|2121.4|2115.4|13
1698134400000|2023-10-24 08:00:00|2121.1|2115.1|2119.9|2113.9|2121.4|2115.4|2119.9|2113.9|17
1698134700000|2023-10-24 08:05:00|2120.1|2114.1|2120.4|2114.4|2120.4|2114.4|2118.9|2112.9|7
1698135000000|2023-10-24 08:10:00|2120.6|2114.6|2118.9|2112.9|2120.6|2114.6|2118.4|2112.4|21
1698135300000|2023-10-24 08:15:00|2118.6|2112.6|2120.9|2114.9|2121.1|2115.1|2117.9|2111.9|22
1698135600000|2023-10-24 08:20:00|2120.6|2114.6|2117.8|2111.8|2120.9|2114.9|2115.4|2109.4|42
1698135900000|2023-10-24 08:25:00|2118|2112|2116.4|2110.4|2118.9|2112.9|2116.4|2110.4|35
1698136200000|2023-10-24 08:30:00|2116.1|2110.1|2114.4|2108.4|2116.9|2110.9|2113.3|2107.3|20
1698136500000|2023-10-24 08:35:00|2114.1|2108.1|2111.4|2105.4|2114.1|2108.1|2111.1|2105.1|25
1698136800000|2023-10-24 08:40:00|2111.1|2105.1|2112.1|2106.1|2112.9|2106.9|2110.4|2104.4|22
1698137100000|2023-10-24 08:45:00|2111.9|2105.9|2114.9|2108.9|2114.9|2108.9|2111.6|2105.6|28
1698137400000|2023-10-24 08:50:00|2115.1|2109.1|2115.9|2109.9|2117.1|2111.1|2114.9|2108.9|24
1698137700000|2023-10-24 08:55:00|2115.6|2109.6|2114.4|2108.4|2115.6|2109.6|2112.9|2106.9|17
1698138000000|2023-10-24 09:00:00|2113.6|2107.6|2111.6|2105.6|2115.4|2109.4|2111.6|2105.6|27
1698138300000|2023-10-24 09:05:00|2111.4|2105.4|2112.6|2106.6|2112.6|2106.6|2111.4|2105.4|8
1698138600000|2023-10-24 09:10:00|2112.9|2106.9|2112.1|2106.1|2112.9|2106.9|2112.1|2106.1|9
1698138900000|2023-10-24 09:15:00|2112.4|2106.4|2112.9|2106.9|2112.9|2106.9|2112.4|2106.4|7
1698139200000|2023-10-24 09:20:00|2113.1|2107.1|2114.6|2108.6|2114.6|2108.6|2112.9|2106.9|15
1698139500000|2023-10-24 09:25:00|2114.9|2108.9|2115.1|2109.1|2115.9|2109.9|2114.4|2108.4|23
1698139800000|2023-10-24 09:30:00|2114.9|2108.9|2112.9|2106.9|2114.9|2108.9|2111.9|2105.9|19
1698140100000|2023-10-24 09:35:00|2112.6|2106.6|2112.1|2106.1|2112.6|2106.6|2111.9|2105.9|5
1698140400000|2023-10-24 09:40:00|2112.4|2106.4|2112.4|2106.4|2112.6|2106.6|2112.4|2106.4|5
1698140700000|2023-10-24 09:45:00|2112.6|2106.6|2112.1|2106.1|2113.4|2107.4|2111.9|2105.9|9
1698141000000|2023-10-24 09:50:00|2111.9|2105.9|2111.4|2105.4|2112.4|2106.4|2111.4|2105.4|8
1698141300000|2023-10-24 09:55:00|2111.6|2105.6|2110.4|2104.4|2111.6|2105.6|2110.1|2104.1|8
1698141600000|2023-10-24 10:00:00|2110.6|2104.6|2111.4|2105.4|2111.9|2105.9|2110.6|2104.6|9
1698141900000|2023-10-24 10:05:00|2111.6|2105.6|2112.4|2106.4|2112.6|2106.6|2111.6|2105.6|14
1698142200000|2023-10-24 10:10:00|2112.6|2106.6|2111.9|2105.9|2112.9|2106.9|2111.9|2105.9|30
1698142500000|2023-10-24 10:15:00|2112.1|2106.1|2112.1|2106.1|2112.4|2106.4|2111.1|2105.1|9
1698142800000|2023-10-24 10:20:00|2111.9|2105.9|2109.9|2103.9|2111.9|2105.9|2109.9|2103.9|9
1698143100000|2023-10-24 10:25:00|2110.1|2104.1|2109.4|2103.4|2110.1|2104.1|2109.4|2103.4|3
1698143400000|2023-10-24 10:30:00|2109.1|2103.1|2107.1|2101.1|2109.1|2103.1|2104.9|2098.9|28
1698143700000|2023-10-24 10:35:00|2106.9|2100.9|2107.1|2101.1|2107.1|2101.1|2106.4|2100.4|8
1698144000000|2023-10-24 10:40:00|2107.4|2101.4|2104.6|2098.6|2107.4|2101.4|2103.9|2097.9|19
1698144300000|2023-10-24 10:45:00|2105.1|2099.1|2104.9|2098.9|2105.1|2099.1|2104.6|2098.6|6
1698144600000|2023-10-24 10:50:00|2105.1|2099.1|2104.9|2098.9|2105.4|2099.4|2104.6|2098.6|8
1698144900000|2023-10-24 10:55:00|2105.1|2099.1|2106.9|2100.9|2107.1|2101.1|2105.1|2099.1|18
1698145200000|2023-10-24 11:00:00|2106.4|2100.4|2105.9|2099.9|2107.6|2101.6|2105.9|2099.9|19
1698145500000|2023-10-24 11:05:00|2106.1|2100.1|2103.6|2097.6|2106.1|2100.1|2103.6|2097.6|33
1698145800000|2023-10-24 11:10:00|2103.9|2097.9|2103.5|2097.5|2106.6|2100.6|2103.5|2097.5|18
1698146100000|2023-10-24 11:15:00|2103.8|2097.8|2105.9|2099.9|2105.9|2099.9|2103.8|2097.8|20
1698146400000|2023-10-24 11:20:00|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|2105.9|2099.9|17
1698146700000|2023-10-24 11:25:00|2106.9|2100.9|2107.9|2101.9|2107.9|2101.9|2106.9|2100.9|17
1698147000000|2023-10-24 11:30:00|2107.6|2101.6|2107.9|2101.9|2108.1|2102.1|2105.4|2099.4|25
1698147300000|2023-10-24 11:35:00|2107.6|2101.6|2107.1|2101.1|2107.6|2101.6|2106.3|2100.3|23
1698147600000|2023-10-24 11:40:00|2106.9|2100.9|2106.9|2100.9|2107.1|2101.1|2105.4|2099.4|18
1698147900000|2023-10-24 11:45:00|2106.6|2100.6|2104.4|2098.4|2107.1|2101.1|2103.9|2097.9|36
1698148200000|2023-10-24 11:50:00|2104.6|2098.6|2107.4|2101.4|2108.6|2102.6|2104.6|2098.6|23
1698148500000|2023-10-24 11:55:00|2107.1|2101.1|2109.9|2103.9|2109.9|2103.9|2107.1|2101.1|14
1698148800000|2023-10-24 12:00:00|2110.1|2104.1|2108.4|2102.4|2111.9|2105.9|2108.4|2102.4|28
1698149100000|2023-10-24 12:05:00|2108.1|2102.1|2108.4|2102.4|2108.6|2102.6|2106.1|2100.1|27
1698149400000|2023-10-24 12:10:00|2108.9|2102.9|2109.9|2103.9|2109.9|2103.9|2107.4|2101.4|16
1698149700000|2023-10-24 12:15:00|2109.6|2103.6|2109.3|2103.3|2109.9|2103.9|2107.8|2101.8|38
1698150000000|2023-10-24 12:20:00|2109.4|2103.4|2109.6|2103.6|2109.6|2103.6|2108.9|2102.9|9
1698150300000|2023-10-24 12:25:00|2109.9|2103.9|2109.6|2103.6|2110.1|2104.1|2109.4|2103.4|20
1698150600000|2023-10-24 12:30:00|2109.9|2103.9|2110.9|2104.9|2111.1|2105.1|2109.9|2103.9|14
1698150900000|2023-10-24 12:35:00|2111.1|2105.1|2109.4|2103.4|2111.1|2105.1|2108.6|2102.6|17
1698151200000|2023-10-24 12:40:00|2108.9|2102.9|2110.4|2104.4|2110.4|2104.4|2108.9|2102.9|13
1698151500000|2023-10-24 12:45:00|2110.1|2104.1|2108.1|2102.1|2110.1|2104.1|2108.1|2102.1|15
1698151800000|2023-10-24 12:50:00|2108.4|2102.4|2108.1|2102.1|2108.9|2102.9|2107.6|2101.6|11
1698152100000|2023-10-24 12:55:00|2107.9|2101.9|2110.1|2104.1|2110.1|2104.1|2107.9|2101.9|29
1698152400000|2023-10-24 13:00:00|2110.4|2104.4|2108.1|2102.1|2112|2106|2108.1|2102.1|67
1698152700000|2023-10-24 13:05:00|2108.4|2102.4|2107.4|2101.4|2109.1|2103.1|2107.4|2101.4|16
1698153000000|2023-10-24 13:10:00|2107.9|2101.9|2110.1|2104.1|2110.4|2104.4|2107.1|2101.1|29
1698153300000|2023-10-24 13:15:00|2109.4|2103.4|2109.9|2103.9|2110.6|2104.6|2108.6|2102.6|21
1698153600000|2023-10-24 13:20:00|2110.1|2104.1|2112.1|2106.1|2112.1|2106.1|2110.1|2104.1|9
1698153900000|2023-10-24 13:25:00|2112.4|2106.4|2112.9|2106.9|2113.1|2107.1|2111.9|2105.9|17
1698154200000|2023-10-24 13:30:00|2113.1|2107.1|2113.9|2107.9|2114.1|2108.1|2113.1|2107.1|23
1698154500000|2023-10-24 13:35:00|2114.1|2108.1|2112.9|2106.9|2114.1|2108.1|2112.6|2106.6|12
1698154800000|2023-10-24 13:40:00|2112.6|2106.6|2111.1|2105.1|2112.9|2106.9|2110.6|2104.6|25
1698155100000|2023-10-24 13:45:00|2110.9|2104.9|2111.1|2105.1|2113|2107|2108.9|2102.9|54
1698155400000|2023-10-24 13:50:00|2111.4|2105.4|2112.1|2106.1|2113.4|2107.4|2111.4|2105.4|24
1698155700000|2023-10-24 13:55:00|2111.9|2105.9|2113.4|2107.4|2114.1|2108.1|2111.9|2105.9|17
1698156000000|2023-10-24 14:00:00|2114.1|2108.1|2110.4|2104.4|2114.1|2108.1|2110.1|2104.1|29
1698156300000|2023-10-24 14:05:00|2110.6|2104.6|2111.6|2105.6|2112.9|2106.9|2110.6|2104.6|21
1698156600000|2023-10-24 14:10:00|2111.4|2105.4|2111.9|2105.9|2112.1|2106.1|2109.4|2103.4|25
1698156900000|2023-10-24 14:15:00|2111.6|2105.6|2109.1|2103.1|2112.1|2106.1|2109.1|2103.1|27
1698157200000|2023-10-24 14:20:00|2108.9|2102.9|2108.6|2102.6|2109.6|2103.6|2107.1|2101.1|43
1698157500000|2023-10-24 14:25:00|2108.9|2102.9|2110.6|2104.6|2110.6|2104.6|2108.9|2102.9|31
1698157800000|2023-10-24 14:30:00|2110.4|2104.4|2111.1|2105.1|2111.9|2105.9|2110.1|2104.1|18
1698158100000|2023-10-24 14:35:00|2110.9|2104.9|2111.9|2105.9|2112.4|2106.4|2110.4|2104.4|39
1698158400000|2023-10-24 14:40:00|2111.6|2105.6|2112.1|2106.1|2112.4|2106.4|2110.1|2104.1|26
1698158700000|2023-10-24 14:45:00|2112.4|2106.4|2109.6|2103.6|2113.4|2107.4|2109.1|2103.1|27
1698159000000|2023-10-24 14:50:00|2109.9|2103.9|2113.4|2107.4|2114.4|2108.4|2109.9|2103.9|33
1698159300000|2023-10-24 14:55:00|2113.6|2107.6|2114.1|2108.1|2115.9|2109.9|2112.9|2106.9|34
1698159600000|2023-10-24 15:00:00|2113.9|2107.9|2116.4|2110.4|2116.4|2110.4|2112.9|2106.9|41
1698159900000|2023-10-24 15:05:00|2116.6|2110.6|2118.9|2112.9|2120.6|2114.6|2116.6|2110.6|61
1698160200000|2023-10-24 15:10:00|2117.6|2111.6|2117.9|2111.9|2117.9|2111.9|2115.1|2109.1|40
1698160500000|2023-10-24 15:15:00|2117.6|2111.6|2111.9|2105.9|2117.6|2111.6|2110.6|2104.6|75
1698160800000|2023-10-24 15:20:00|2111.6|2105.6|2114.9|2108.9|2115.1|2109.1|2111.6|2105.6|14
1698161100000|2023-10-24 15:25:00|2115.1|2109.1|2112.4|2106.4|2115.1|2109.1|2111.9|2105.9|20
1698161400000|2023-10-24 15:30:00|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|2111.1|2105.1|18
1698161700000|2023-10-24 15:35:00|2112.4|2106.4|2111.6|2105.6|2112.4|2106.4|2110.9|2104.9|10
1698162000000|2023-10-24 15:40:00|2111.9|2105.9|2110.1|2104.1|2112.6|2106.6|2110.1|2104.1|13
1698162300000|2023-10-24 15:45:00|2109.9|2103.9|2111.1|2105.1|2111.4|2105.4|2109.4|2103.4|12
1698162600000|2023-10-24 15:50:00|2111.4|2105.4|2111.4|2105.4|2111.6|2105.6|2110.4|2104.4|7
1698162900000|2023-10-24 15:55:00|2111.6|2105.6|2112.4|2106.4|2112.4|2106.4|2111.6|2105.6|4
1698163200000|2023-10-24 16:00:00|2112.6|2106.6|2111.6|2105.6|2112.6|2106.6|2111.6|2105.6|3
1698163500000|2023-10-24 16:05:00|2111.9|2105.9|2112.9|2106.9|2113.6|2107.6|2111.9|2105.9|13
1698163800000|2023-10-24 16:10:00|2113.6|2107.6|2112.9|2106.9|2113.6|2107.6|2112.6|2106.6|5
1698164100000|2023-10-24 16:15:00|2112.6|2106.6|2113.4|2107.4|2113.4|2107.4|2112.6|2106.6|3
1698164400000|2023-10-24 16:20:00|2113.1|2107.1|2113.1|2107.1|2113.4|2107.4|2113.1|2107.1|3
1698164700000|2023-10-24 16:25:00|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|1
1698165000000|2023-10-24 16:30:00|2112.6|2106.6|2112.4|2106.4|2112.6|2106.6|2112.1|2106.1|3
1698165300000|2023-10-24 16:35:00|2111.6|2105.6|2111.1|2105.1|2111.6|2105.6|2110.9|2104.9|5
1698165600000|2023-10-24 16:40:00|2110.9|2104.9|2110.1|2104.1|2110.9|2104.9|2108.9|2102.9|13
1698165900000|2023-10-24 16:45:00|2108.9|2102.9|2109.1|2103.1|2109.5|2103.5|2108.8|2102.8|9
1698166200000|2023-10-24 16:50:00|2108.9|2102.9|2108.6|2102.6|2108.9|2102.9|2108.4|2102.4|4
1698166500000|2023-10-24 16:55:00|2108.4|2102.4|2106.6|2100.6|2109|2103|2105.1|2096.8|23
1698166800000|2023-10-24 17:00:00|2106.8|2100.8|2106.8|2100.8|2107.3|2101.3|2106.8|2100.8|5
1698167100000|2023-10-24 17:05:00|2106.6|2100.6|2106.8|2100.8|2106.8|2100.8|2106.6|2100.6|2
1698167400000|2023-10-24 17:10:00|2106|2100|2105.8|2099.8|2106|2100|2105.8|2099.8|2
1698167700000|2023-10-24 17:15:00|2106.4|2100.4|2105.6|2099.6|2106.4|2100.4|2105.3|2099.3|9
1698168000000|2023-10-24 17:20:00|2105.4|2099.4|2104.6|2098.6|2105.4|2099.4|2104.6|2098.6|2
1698168300000|2023-10-24 17:25:00|2104.3|2098.3|2104.1|2098.1|2104.3|2098.3|2104.1|2098.1|2
1698168600000|2023-10-24 17:30:00|2104.4|2098.4|2103.9|2097.9|2104.6|2098.6|2103.9|2097.9|4
1698168900000|2023-10-24 17:35:00|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|1
1698169200000|2023-10-24 17:40:00|2104.4|2098.4|2104.9|2098.9|2105|2099|2104.4|2098.4|4
1698169500000|2023-10-24 17:45:00|2105|2099|2105.3|2099.3|2105.3|2099.3|2105|2099|2
1698169800000|2023-10-24 17:50:00|2105.5|2099.5|2106.4|2100.4|2106.6|2100.6|2105.5|2099.5|8
1698170100000|2023-10-24 17:55:00|2112.8|2094|2112.3|2093.5|2113.8|2095|2112.3|2093.5|4
1698192000000|2023-10-25 00:00:00|2105.1|2099.1|2105.9|2099.9|2108.5|2102.5|2105.1|2099.1|12
1698192300000|2023-10-25 00:05:00|2105.8|2099.8|2105.5|2099.5|2105.8|2099.8|2105.5|2099.5|4
1698192600000|2023-10-25 00:10:00|2105.8|2099.8|2105.5|2099.5|2105.8|2099.8|2105.5|2099.5|2
1698192900000|2023-10-25 00:15:00|2105.8|2099.8|2106|2100|2106|2100|2105.5|2099.5|4
1698193200000|2023-10-25 00:20:00|2105.8|2099.8|2106.8|2100.8|2106.8|2100.8|2105.8|2099.8|2
1698193500000|2023-10-25 00:25:00|2106.5|2100.5|2107|2101|2108.1|2102.1|2106.5|2100.5|9
1698193800000|2023-10-25 00:30:00|2107.3|2101.3|2107.3|2101.3|2108|2102|2107|2101|8
1698194100000|2023-10-25 00:35:00|2107|2101|2107.5|2101.5|2107.8|2101.8|2106.3|2100.3|9
1698194400000|2023-10-25 00:40:00|2107.3|2101.3|2109.9|2103.9|2109.9|2103.9|2107|2101|10
1698194700000|2023-10-25 00:45:00|2109.8|2103.8|2109.3|2103.3|2109.8|2103.8|2109|2103|5
1698195000000|2023-10-25 00:50:00|2109|2103|2108.5|2102.5|2109|2103|2108.5|2102.5|3
1698195300000|2023-10-25 00:55:00|2108.8|2102.8|2109|2103|2109|2103|2108.8|2102.8|4
1698195600000|2023-10-25 01:00:00|2108.8|2102.8|2108.3|2102.3|2108.8|2102.8|2107.5|2101.5|9
1698195900000|2023-10-25 01:05:00|2108.5|2102.5|2109.5|2103.5|2109.5|2103.5|2108.5|2102.5|5
1698196200000|2023-10-25 01:10:00|2109.8|2103.8|2109.5|2103.5|2110.5|2104.5|2109.5|2103.5|6
1698196500000|2023-10-25 01:15:00|2109.8|2103.8|2108.5|2102.5|2111|2105|2108.5|2102.5|23
1698196800000|2023-10-25 01:20:00|2108.3|2102.3|2107.5|2101.5|2108.5|2102.5|2107.5|2101.5|7
1698197100000|2023-10-25 01:25:00|2108.5|2102.5|2108.3|2102.3|2108.8|2102.8|2107.8|2101.8|10
1698197400000|2023-10-25 01:30:00|2108.5|2102.5|2108.3|2102.3|2109|2103|2107.5|2101.5|9
1698197700000|2023-10-25 01:35:00|2108.5|2102.5|2108.5|2102.5|2109.3|2103.3|2108.3|2102.3|16
1698198000000|2023-10-25 01:40:00|2108.3|2102.3|2110.3|2104.3|2110.5|2104.5|2108.3|2102.3|9
1698198300000|2023-10-25 01:45:00|2110.5|2104.5|2109.8|2103.8|2110.5|2104.5|2108.3|2102.3|12
1698198600000|2023-10-25 01:50:00|2109.5|2103.5|2109.5|2103.5|2110|2104|2109.5|2103.5|5
1698198900000|2023-10-25 01:55:00|2109.8|2103.8|2111|2105|2111.3|2105.3|2109.8|2103.8|5
1698199200000|2023-10-25 02:00:00|2111.8|2105.8|2110.5|2104.5|2112.3|2106.3|2110.5|2104.5|7
1698199500000|2023-10-25 02:05:00|2110.3|2104.3|2109.8|2103.8|2110.3|2104.3|2109.3|2103.3|7
1698199800000|2023-10-25 02:10:00|2109.5|2103.5|2107.5|2101.5|2109.8|2103.8|2107.5|2101.5|10
1698200100000|2023-10-25 02:15:00|2107|2101|2107.5|2101.5|2108|2102|2107|2101|7
1698200400000|2023-10-25 02:20:00|2108.3|2102.3|2108.5|2102.5|2108.5|2102.5|2108|2102|4
1698200700000|2023-10-25 02:25:00|2108|2102|2108.5|2102.5|2108.5|2102.5|2108|2102|3
1698201000000|2023-10-25 02:30:00|2108.3|2102.3|2108|2102|2108.5|2102.5|2107.8|2101.8|6
1698201300000|2023-10-25 02:35:00|2108.3|2102.3|2108.5|2102.5|2108.8|2102.8|2108|2102|11
1698201600000|2023-10-25 02:40:00|2108.3|2102.3|2108.8|2102.8|2108.8|2102.8|2107.8|2101.8|18
1698201900000|2023-10-25 02:45:00|2108.5|2102.5|2110.3|2104.3|2110.5|2104.5|2108.5|2102.5|12
1698202200000|2023-10-25 02:50:00|2110|2104|2110.8|2104.8|2111|2105|2109.8|2103.8|7
1698202500000|2023-10-25 02:55:00|2110.5|2104.5|2109|2103|2110.5|2104.5|2108.8|2102.8|9
1698202800000|2023-10-25 03:00:00|2108.8|2102.8|2108.5|2102.5|2109|2103|2108|2102|16
1698203100000|2023-10-25 03:05:00|2108.3|2102.3|2108.5|2102.5|2108.8|2102.8|2108.3|2102.3|4
1698203400000|2023-10-25 03:10:00|2108.3|2102.3|2107.3|2101.3|2108.3|2102.3|2107|2101|18
1698203700000|2023-10-25 03:15:00|2107.5|2101.5|2105.8|2099.8|2107.5|2101.5|2105.8|2099.8|8
1698204000000|2023-10-25 03:20:00|2105.5|2099.5|2105.8|2099.8|2105.8|2099.8|2105|2099|31
1698204300000|2023-10-25 03:25:00|2105.5|2099.5|2105.8|2099.8|2105.8|2099.8|2104.8|2098.8|12
1698204600000|2023-10-25 03:30:00|2105.5|2099.5|2105.8|2099.8|2105.8|2099.8|2104.3|2098.3|6
1698204900000|2023-10-25 03:35:00|2106|2100|2105.5|2099.5|2106|2100|2105.5|2099.5|3
1698205200000|2023-10-25 03:40:00|2105.8|2099.8|2105.5|2099.5|2106|2100|2105.5|2099.5|4
1698205500000|2023-10-25 03:45:00|2105|2099|2105.5|2099.5|2105.8|2099.8|2105|2099|6
1698205800000|2023-10-25 03:50:00|2105.3|2099.3|2104.5|2098.5|2105.3|2099.3|2104.5|2098.5|3
1698206100000|2023-10-25 03:55:00|2104.3|2098.3|2103.8|2097.8|2104.3|2098.3|2103.8|2097.8|3
1698206400000|2023-10-25 04:00:00|2103.5|2097.5|2104.3|2098.3|2104.8|2098.8|2103.5|2097.5|6
1698206700000|2023-10-25 04:05:00|2104|2098|2103.5|2097.5|2104|2098|2103.5|2097.5|2
1698207000000|2023-10-25 04:10:00|2103.8|2097.8|2103.5|2097.5|2104|2098|2103.5|2097.5|4
1698207300000|2023-10-25 04:15:00|2103.8|2097.8|2103|2097|2103.8|2097.8|2103|2097|4
1698207600000|2023-10-25 04:20:00|2104|2098|2103.8|2097.8|2104|2098|2103.8|2097.8|4
1698207900000|2023-10-25 04:25:00|2103.5|2097.5|2104|2098|2104|2098|2103.5|2097.5|5
1698208200000|2023-10-25 04:30:00|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|1
1698208800000|2023-10-25 04:40:00|2104|2098|2104.3|2098.3|2104.3|2098.3|2104|2098|2
1698209700000|2023-10-25 04:55:00|2104|2098|2104|2098|2104|2098|2104|2098|1
1698210000000|2023-10-25 05:00:00|2104.3|2098.3|2105|2099|2105.3|2099.3|2104.3|2098.3|5
1698210300000|2023-10-25 05:05:00|2104.8|2098.8|2104.5|2098.5|2104.8|2098.8|2104.3|2098.3|4
1698210600000|2023-10-25 05:10:00|2104.3|2098.3|2104.3|2098.3|2104.5|2098.5|2104.3|2098.3|5
1698210900000|2023-10-25 05:15:00|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|2104.3|2098.3|3
1698211200000|2023-10-25 05:20:00|2104.3|2098.3|2105|2099|2105|2099|2104.3|2098.3|5
1698211500000|2023-10-25 05:25:00|2104.8|2098.8|2104.8|2098.8|2105|2099|2104.8|2098.8|5
1698211800000|2023-10-25 05:30:00|2104.5|2098.5|2104|2098|2104.5|2098.5|2103.3|2097.3|9
1698212100000|2023-10-25 05:35:00|2103.8|2097.8|2104|2098|2104.3|2098.3|2103.8|2097.8|3
1698212400000|2023-10-25 05:40:00|2103.8|2097.8|2103.3|2097.3|2103.8|2097.8|2103.3|2097.3|3
1698212700000|2023-10-25 05:45:00|2102.5|2096.5|2103|2097|2103.3|2097.3|2101.8|2095.8|12
1698213000000|2023-10-25 05:50:00|2102.8|2096.8|2101.1|2095.1|2102.8|2096.8|2100.8|2094.8|6
1698213300000|2023-10-25 05:55:00|2101.4|2095.4|2103|2097|2103.3|2097.3|2101.4|2095.4|11
1698213600000|2023-10-25 06:00:00|2102.8|2096.8|2103.8|2097.8|2104.8|2098.8|2102|2096|18
1698213900000|2023-10-25 06:05:00|2103.5|2097.5|2104.3|2098.3|2104.3|2098.3|2103.3|2097.3|42
1698214200000|2023-10-25 06:10:00|2104|2098|2104|2098|2104|2098|2104|2098|1
1698214500000|2023-10-25 06:15:00|2104.3|2098.3|2104.3|2098.3|2105.3|2099.3|2104.3|2098.3|10
1698214800000|2023-10-25 06:20:00|2104|2098|2110.3|2104.3|2111.6|2105.6|2104|2098|47
1698215100000|2023-10-25 06:25:00|2109.9|2103.9|2109.5|2103.5|2111|2105|2109.3|2103.3|12
1698215400000|2023-10-25 06:30:00|2109.3|2103.3|2111|2105|2111|2105|2108.5|2102.5|8
1698215700000|2023-10-25 06:35:00|2110.8|2104.8|2109.3|2103.3|2110.8|2104.8|2109|2103|10
1698216000000|2023-10-25 06:40:00|2109|2103|2108.8|2102.8|2109.3|2103.3|2107.8|2101.8|17
1698216300000|2023-10-25 06:45:00|2108.5|2102.5|2109.3|2103.3|2109.5|2103.5|2108.5|2102.5|10
1698216600000|2023-10-25 06:50:00|2109.5|2103.5|2108.8|2102.8|2109.8|2103.8|2108.3|2102.3|10
1698216900000|2023-10-25 06:55:00|2108.5|2102.5|2103.9|2097.9|2108.6|2102.6|2103.9|2097.9|37
1698217200000|2023-10-25 07:00:00|2104.4|2098.4|2099.4|2093.4|2105.8|2099.8|2098.1|2092.1|70
1698217500000|2023-10-25 07:05:00|2099.6|2093.6|2101.9|2095.9|2103.4|2097.4|2099.6|2093.6|31
1698217800000|2023-10-25 07:10:00|2101.6|2095.6|2102.1|2096.1|2102.4|2096.4|2100.1|2094.1|20
1698218100000|2023-10-25 07:15:00|2101.9|2095.9|2102.9|2096.9|2103.1|2097.1|2101.9|2095.9|9
1698218400000|2023-10-25 07:20:00|2103.1|2097.1|2103.1|2097.1|2103.1|2097.1|2102.1|2096.1|9
1698218700000|2023-10-25 07:25:00|2102.9|2096.9|2102.4|2096.4|2102.9|2096.9|2101.9|2095.9|6
1698219000000|2023-10-25 07:30:00|2102.1|2096.1|2104.1|2098.1|2104.6|2098.6|2102.1|2096.1|18
1698219300000|2023-10-25 07:35:00|2103.9|2097.9|2103.1|2097.1|2104.9|2098.9|2101.6|2095.6|17
1698219600000|2023-10-25 07:40:00|2103.4|2097.4|2101.9|2095.9|2103.4|2097.4|2101.6|2095.6|8
1698219900000|2023-10-25 07:45:00|2102.1|2096.1|2102.1|2096.1|2102.4|2096.4|2101.9|2095.9|7
1698220200000|2023-10-25 07:50:00|2101.9|2095.9|2101.6|2095.6|2102.1|2096.1|2101.6|2095.6|4
1698220500000|2023-10-25 07:55:00|2101.4|2095.4|2102.4|2096.4|2102.4|2096.4|2101.4|2095.4|13
1698220800000|2023-10-25 08:00:00|2101.9|2095.9|2099.4|2093.4|2101.9|2095.9|2098.5|2092.5|22
1698221100000|2023-10-25 08:05:00|2099.1|2093.1|2100.1|2094.1|2100.1|2094.1|2098.4|2092.4|16
1698221400000|2023-10-25 08:10:00|2100.4|2094.4|2105.1|2099.1|2105.1|2099.1|2100.1|2094.1|34
1698221700000|2023-10-25 08:15:00|2104.9|2098.9|2103.5|2097.5|2105.1|2099.1|2101.4|2095.4|44
1698222000000|2023-10-25 08:20:00|2103.6|2097.6|2104.1|2098.1|2104.1|2098.1|2103.4|2097.4|7
1698222300000|2023-10-25 08:25:00|2103.9|2097.9|2105.1|2099.1|2105.1|2099.1|2103.9|2097.9|8
1698222600000|2023-10-25 08:30:00|2104.9|2098.9|2105.4|2099.4|2106.6|2100.6|2104.6|2098.6|13
1698222900000|2023-10-25 08:35:00|2105.9|2099.9|2104.9|2098.9|2105.9|2099.9|2104.9|2098.9|6
1698223200000|2023-10-25 08:40:00|2104.6|2098.6|2105.9|2099.9|2106.1|2100.1|2104.6|2098.6|11
1698223500000|2023-10-25 08:45:00|2106.1|2100.1|2101.4|2095.4|2106.1|2100.1|2101.4|2095.4|14
1698223800000|2023-10-25 08:50:00|2101.1|2095.1|2099.6|2093.6|2101.1|2095.1|2099.5|2093.5|11
1698224100000|2023-10-25 08:55:00|2099.4|2093.4|2096.4|2090.4|2099.4|2093.4|2095.9|2089.9|16
1698224400000|2023-10-25 09:00:00|2095.9|2089.9|2095.6|2089.6|2097.4|2091.4|2095.4|2089.4|15
1698224700000|2023-10-25 09:05:00|2095.9|2089.9|2091.1|2085.1|2095.9|2089.9|2090.4|2084.4|14
1698225000000|2023-10-25 09:10:00|2090.6|2084.6|2089.1|2083.1|2091.4|2085.4|2086.9|2080.9|31
1698225300000|2023-10-25 09:15:00|2089.4|2083.4|2086.9|2080.9|2090.4|2084.4|2086.6|2080.6|29
1698225600000|2023-10-25 09:20:00|2086.6|2080.6|2088.9|2082.9|2088.9|2082.9|2086.6|2080.6|14
1698225900000|2023-10-25 09:25:00|2088.6|2082.6|2088.9|2082.9|2089.6|2083.6|2087.9|2081.9|22
1698226200000|2023-10-25 09:30:00|2089.1|2083.1|2089.1|2083.1|2089.4|2083.4|2088.9|2082.9|5
1698226500000|2023-10-25 09:35:00|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|2088.9|2082.9|5
1698226800000|2023-10-25 09:40:00|2088.6|2082.6|2085.4|2079.4|2088.6|2082.6|2085.1|2079.1|20
1698227100000|2023-10-25 09:45:00|2085.9|2079.9|2086.4|2080.4|2086.6|2080.6|2085.9|2079.9|10
1698227400000|2023-10-25 09:50:00|2086.6|2080.6|2086.1|2080.1|2086.6|2080.6|2086.1|2080.1|3
1698227700000|2023-10-25 09:55:00|2085.9|2079.9|2085.6|2079.6|2085.9|2079.9|2084.9|2078.9|10
1698228000000|2023-10-25 10:00:00|2085.4|2079.4|2085.9|2079.9|2086.1|2080.1|2084.9|2078.9|14
1698228300000|2023-10-25 10:05:00|2086.1|2080.1|2086.9|2080.9|2087.1|2081.1|2086.1|2080.1|10
1698228600000|2023-10-25 10:10:00|2087.1|2081.1|2086.9|2080.9|2087.6|2081.6|2086.9|2080.9|5
1698228900000|2023-10-25 10:15:00|2087.1|2081.1|2086.4|2080.4|2087.4|2081.4|2085.6|2079.6|17
1698229200000|2023-10-25 10:20:00|2086.1|2080.1|2086.9|2080.9|2087.9|2081.9|2086.1|2080.1|13
1698229500000|2023-10-25 10:25:00|2087.1|2081.1|2088.9|2082.9|2089.4|2083.4|2087.1|2081.1|15
1698229800000|2023-10-25 10:30:00|2089.1|2083.1|2090.9|2084.9|2091.6|2085.6|2088.6|2082.6|16
1698230100000|2023-10-25 10:35:00|2091.1|2085.1|2090.9|2084.9|2093.6|2087.6|2090.9|2084.9|16
1698230400000|2023-10-25 10:40:00|2091.1|2085.1|2091.4|2085.4|2091.6|2085.6|2090.9|2084.9|9
1698230700000|2023-10-25 10:45:00|2091.6|2085.6|2090.1|2084.1|2091.6|2085.6|2090.1|2084.1|12
1698231000000|2023-10-25 10:50:00|2090.6|2084.6|2090.1|2084.1|2090.9|2084.9|2090.1|2084.1|7
1698231300000|2023-10-25 10:55:00|2090.4|2084.4|2091.9|2085.9|2091.9|2085.9|2090.4|2084.4|11
1698231600000|2023-10-25 11:00:00|2091.6|2085.6|2092.1|2086.1|2094.1|2088.1|2091.1|2085.1|24
1698231900000|2023-10-25 11:05:00|2091.9|2085.9|2091.9|2085.9|2093.9|2087.9|2091.6|2085.6|22
1698232200000|2023-10-25 11:10:00|2092.1|2086.1|2092.9|2086.9|2092.9|2086.9|2092.1|2086.1|4
1698232500000|2023-10-25 11:15:00|2093.1|2087.1|2092.4|2086.4|2093.1|2087.1|2092.1|2086.1|10
1698232800000|2023-10-25 11:20:00|2092.6|2086.6|2093.6|2087.6|2093.9|2087.9|2092.6|2086.6|7
1698233100000|2023-10-25 11:25:00|2093.9|2087.9|2096.6|2090.6|2098.3|2092.3|2093.4|2087.4|21
1698233400000|2023-10-25 11:30:00|2096.9|2090.9|2095.6|2089.6|2096.9|2090.9|2095.1|2089.1|19
1698233700000|2023-10-25 11:35:00|2095.9|2089.9|2098.9|2092.9|2099|2093|2095.9|2089.9|10
1698234000000|2023-10-25 11:40:00|2099|2093|2096.3|2090.3|2099.6|2093.6|2095.3|2089.3|36
1698234300000|2023-10-25 11:45:00|2096.1|2090.1|2097.4|2091.4|2097.4|2091.4|2096.1|2090.1|16
1698234600000|2023-10-25 11:50:00|2097.6|2091.6|2095.6|2089.6|2099.4|2093.4|2095.4|2089.4|28
1698234900000|2023-10-25 11:55:00|2096.1|2090.1|2098.9|2092.9|2098.9|2092.9|2096.1|2090.1|16
1698235200000|2023-10-25 12:00:00|2098.1|2092.1|2096.6|2090.6|2098.1|2092.1|2096.1|2090.1|12
1698235500000|2023-10-25 12:05:00|2096.1|2090.1|2096.1|2090.1|2097.1|2091.1|2094.1|2088.1|25
1698235800000|2023-10-25 12:10:00|2096.4|2090.4|2093.9|2087.9|2097.6|2091.6|2093.9|2087.9|16
1698236100000|2023-10-25 12:15:00|2093.4|2087.4|2095.4|2089.4|2095.9|2089.9|2093.4|2087.4|16
1698236400000|2023-10-25 12:20:00|2095.6|2089.6|2095.4|2089.4|2097.4|2091.4|2095.4|2089.4|15
1698236700000|2023-10-25 12:25:00|2095.6|2089.6|2097.1|2091.1|2097.1|2091.1|2095.6|2089.6|11
1698237000000|2023-10-25 12:30:00|2097.4|2091.4|2098.4|2092.4|2098.6|2092.6|2097.4|2091.4|8
1698237300000|2023-10-25 12:35:00|2098.6|2092.6|2097.6|2091.6|2098.6|2092.6|2097.4|2091.4|11
1698237600000|2023-10-25 12:40:00|2097.4|2091.4|2096.4|2090.4|2097.6|2091.6|2096.4|2090.4|9
1698237900000|2023-10-25 12:45:00|2096.6|2090.6|2097.1|2091.1|2097.4|2091.4|2096.6|2090.6|9
1698238200000|2023-10-25 12:50:00|2097.4|2091.4|2099.1|2093.1|2099.1|2093.1|2097.4|2091.4|8
1698238500000|2023-10-25 12:55:00|2099.4|2093.4|2097.6|2091.6|2099.4|2093.4|2097.1|2091.1|16
1698238800000|2023-10-25 13:00:00|2097.4|2091.4|2098.1|2092.1|2099.6|2093.6|2096.6|2090.6|64
1698239100000|2023-10-25 13:05:00|2097.4|2091.4|2098.5|2092.5|2098.6|2092.6|2095|2089|50
1698239400000|2023-10-25 13:10:00|2098.4|2092.4|2100.1|2094.1|2100.6|2094.6|2098.4|2092.4|12
1698239700000|2023-10-25 13:15:00|2099.9|2093.9|2101.1|2095.1|2101.1|2095.1|2099.1|2093.1|16
1698240000000|2023-10-25 13:20:00|2101.4|2095.4|2101.6|2095.6|2101.9|2095.9|2101.1|2095.1|10
1698240300000|2023-10-25 13:25:00|2101.4|2095.4|2098.9|2092.9|2101.6|2095.6|2098.9|2092.9|23
1698240600000|2023-10-25 13:30:00|2099.1|2093.1|2100.1|2094.1|2100.4|2094.4|2097.6|2091.6|29
1698240900000|2023-10-25 13:35:00|2100.4|2094.4|2096.6|2090.6|2100.4|2094.4|2096.6|2090.6|22
1698241200000|2023-10-25 13:40:00|2096.9|2090.9|2096.9|2090.9|2097.4|2091.4|2096.6|2090.6|5
1698241500000|2023-10-25 13:45:00|2096.6|2090.6|2098.4|2092.4|2098.4|2092.4|2096.6|2090.6|15
1698241800000|2023-10-25 13:50:00|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|2098.1|2092.1|9
1698242100000|2023-10-25 13:55:00|2098.4|2092.4|2100.6|2094.6|2100.9|2094.9|2098.4|2092.4|15
1698242400000|2023-10-25 14:00:00|2100.4|2094.4|2097.4|2091.4|2100.4|2094.4|2097.4|2091.4|16
1698242700000|2023-10-25 14:05:00|2097.1|2091.1|2096.1|2090.1|2097.9|2091.9|2096.1|2090.1|34
1698243000000|2023-10-25 14:10:00|2096.4|2090.4|2093.9|2087.9|2097.4|2091.4|2093.9|2087.9|23
1698243300000|2023-10-25 14:15:00|2094.1|2088.1|2094.4|2088.4|2094.4|2088.4|2092.1|2086.1|27
1698243600000|2023-10-25 14:20:00|2094.6|2088.6|2095.1|2089.1|2095.6|2089.6|2094.4|2088.4|19
1698243900000|2023-10-25 14:25:00|2095.4|2089.4|2094.9|2088.9|2095.6|2089.6|2093.4|2087.4|24
1698244200000|2023-10-25 14:30:00|2094.6|2088.6|2097.9|2091.9|2098.4|2092.4|2094.1|2088.1|27
1698244500000|2023-10-25 14:35:00|2098.1|2092.1|2098.9|2092.9|2098.9|2092.9|2097.9|2091.9|12
1698244800000|2023-10-25 14:40:00|2098.6|2092.6|2098.9|2092.9|2098.9|2092.9|2098.4|2092.4|6
1698245100000|2023-10-25 14:45:00|2098.6|2092.6|2098.4|2092.4|2099.9|2093.9|2098.4|2092.4|12
1698245400000|2023-10-25 14:50:00|2096.9|2090.9|2096.4|2090.4|2096.9|2090.9|2095.9|2089.9|8
1698245700000|2023-10-25 14:55:00|2096.1|2090.1|2096.4|2090.4|2096.6|2090.6|2096.1|2090.1|11
1698246000000|2023-10-25 15:00:00|2096.1|2090.1|2090.3|2084.3|2096.6|2090.6|2090.3|2084.3|41
1698246300000|2023-10-25 15:05:00|2089.5|2083.5|2088.9|2082.9|2090.4|2084.4|2088|2082|72
1698246600000|2023-10-25 15:10:00|2089.1|2083.1|2089.6|2083.6|2091.9|2085.9|2088.9|2082.9|50
1698246900000|2023-10-25 15:15:00|2089.4|2083.4|2089.6|2083.6|2089.9|2083.9|2086.6|2080.6|123
1698247200000|2023-10-25 15:20:00|2089.8|2083.8|2092.1|2086.1|2092.6|2086.6|2089.8|2083.8|39
1698247500000|2023-10-25 15:25:00|2091.9|2085.9|2091.1|2085.1|2093.1|2087.1|2089.4|2083.4|23
1698247800000|2023-10-25 15:30:00|2091.4|2085.4|2091.6|2085.6|2091.6|2085.6|2091.4|2085.4|14
1698248100000|2023-10-25 15:35:00|2091.4|2085.4|2090.9|2084.9|2091.6|2085.6|2090.6|2084.6|8
1698248400000|2023-10-25 15:40:00|2090.6|2084.6|2090.1|2084.1|2090.9|2084.9|2090.1|2084.1|5
1698248700000|2023-10-25 15:45:00|2091.1|2085.1|2090.6|2084.6|2092.4|2086.4|2090.6|2084.6|20
1698249000000|2023-10-25 15:50:00|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|2088.9|2082.9|10
1698249300000|2023-10-25 15:55:00|2090.1|2084.1|2090.1|2084.1|2090.4|2084.4|2090.1|2084.1|3
1698249600000|2023-10-25 16:00:00|2090.4|2084.4|2090.1|2084.1|2090.4|2084.4|2090.1|2084.1|4
1698249900000|2023-10-25 16:05:00|2090.6|2084.6|2090.9|2084.9|2091.1|2085.1|2090.6|2084.6|4
1698250200000|2023-10-25 16:10:00|2090.6|2084.6|2090.6|2084.6|2090.9|2084.9|2090.6|2084.6|3
1698250500000|2023-10-25 16:15:00|2090.4|2084.4|2090.1|2084.1|2090.4|2084.4|2090.1|2084.1|2
1698250800000|2023-10-25 16:20:00|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|2089.6|2083.6|8
1698251100000|2023-10-25 16:25:00|2090.1|2084.1|2090.1|2084.1|2090.4|2084.4|2089.9|2083.9|7
1698251400000|2023-10-25 16:30:00|2089.9|2083.9|2090.1|2084.1|2090.1|2084.1|2089.9|2083.9|2
1698251700000|2023-10-25 16:35:00|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|1
1698252000000|2023-10-25 16:40:00|2089.4|2083.4|2089.1|2083.1|2089.6|2083.6|2088.9|2082.9|7
1698252300000|2023-10-25 16:45:00|2089.4|2083.4|2090.1|2084.1|2090.1|2084.1|2088.9|2082.9|8
1698252600000|2023-10-25 16:50:00|2089.9|2083.9|2088.9|2082.9|2090.1|2084.1|2088.6|2082.6|7
1698252900000|2023-10-25 16:55:00|2088|2082|2084.9|2078.9|2088.1|2082.1|2084.3|2078.3|31
1698253200000|2023-10-25 17:00:00|2085.1|2079.1|2086|2080|2086|2080|2085.1|2079.1|4
1698253500000|2023-10-25 17:05:00|2085.6|2079.6|2085|2079|2085.6|2079.6|2084.6|2078.6|6
1698253800000|2023-10-25 17:10:00|2084.8|2078.8|2084.6|2078.6|2084.8|2078.8|2084.4|2078.4|4
1698254100000|2023-10-25 17:15:00|2084.5|2078.5|2085|2079|2085|2079|2084.5|2078.5|3
1698254400000|2023-10-25 17:20:00|2084.8|2078.8|2083.8|2077.8|2084.8|2078.8|2083.8|2077.8|2
1698254700000|2023-10-25 17:25:00|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|1
1698255000000|2023-10-25 17:30:00|2083.5|2077.5|2083.6|2077.6|2083.6|2077.6|2083.5|2077.5|2
1698255600000|2023-10-25 17:40:00|2083.9|2077.9|2084|2078|2084|2078|2083.6|2077.6|5
1698255900000|2023-10-25 17:45:00|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|1
1698256200000|2023-10-25 17:50:00|2084|2078|2084|2078|2084|2078|2083.9|2077.9|3
1698256500000|2023-10-25 17:55:00|2090.5|2071.8|2090.3|2071.5|2090.5|2071.8|2090|2071.3|4
1698278400000|2023-10-26 00:00:00|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|1
1698279000000|2023-10-26 00:10:00|2087|2081|2087.1|2081.1|2087.6|2081.6|2087|2081|4
1698279300000|2023-10-26 00:15:00|2087.3|2081.3|2087.3|2081.3|2087.3|2081.3|2087.3|2081.3|1
1698279900000|2023-10-26 00:25:00|2088.4|2082.4|2086.9|2080.9|2088.4|2082.4|2086.8|2080.8|5
1698280200000|2023-10-26 00:30:00|2086.8|2080.8|2086.1|2080.1|2086.8|2080.8|2085.6|2079.6|11
1698280500000|2023-10-26 00:35:00|2086.3|2080.3|2086.3|2080.3|2086.3|2080.3|2086.3|2080.3|1
1698280800000|2023-10-26 00:40:00|2086.5|2080.5|2087.9|2081.9|2089.1|2083.1|2086.5|2080.5|7
1698281100000|2023-10-26 00:45:00|2087.5|2081.5|2086.1|2080.1|2087.5|2081.5|2086|2080|10
1698281400000|2023-10-26 00:50:00|2086|2080|2086.3|2080.3|2086.3|2080.3|2086|2080|2
1698281700000|2023-10-26 00:55:00|2085|2079|2087.3|2081.3|2087.3|2081.3|2085|2079|4
1698282000000|2023-10-26 01:00:00|2086.9|2080.9|2087.5|2081.5|2088.6|2082.6|2086.9|2080.9|10
1698282300000|2023-10-26 01:05:00|2087.8|2081.8|2087|2081|2088.3|2082.3|2086.3|2080.3|21
1698282600000|2023-10-26 01:10:00|2086.8|2080.8|2086.8|2080.8|2087.3|2081.3|2086.5|2080.5|6
1698282900000|2023-10-26 01:15:00|2086.5|2080.5|2085.8|2079.8|2086.5|2080.5|2085.5|2079.5|8
1698283200000|2023-10-26 01:20:00|2085.5|2079.5|2085.3|2079.3|2085.5|2079.5|2085.3|2079.3|2
1698283500000|2023-10-26 01:25:00|2084.5|2078.5|2083.8|2077.8|2084.8|2078.8|2083|2077|15
1698283800000|2023-10-26 01:30:00|2083.5|2077.5|2084.3|2078.3|2084.8|2078.8|2083.5|2077.5|11
1698284100000|2023-10-26 01:35:00|2084.5|2078.5|2084.5|2078.5|2084.5|2078.5|2084.5|2078.5|1
1698284400000|2023-10-26 01:40:00|2086.3|2080.3|2084|2078|2086.3|2080.3|2084|2078|5
1698284700000|2023-10-26 01:45:00|2084.3|2078.3|2085.5|2079.5|2085.5|2079.5|2084.3|2078.3|4
1698285000000|2023-10-26 01:50:00|2085.3|2079.3|2084.3|2078.3|2085.5|2079.5|2084.3|2078.3|13
1698285300000|2023-10-26 01:55:00|2084.5|2078.5|2084.3|2078.3|2084.5|2078.5|2084.3|2078.3|2
1698285600000|2023-10-26 02:00:00|2084|2078|2083.8|2077.8|2084.3|2078.3|2083.8|2077.8|8
1698285900000|2023-10-26 02:05:00|2084.3|2078.3|2085.3|2079.3|2085.8|2079.8|2084.3|2078.3|17
1698286200000|2023-10-26 02:10:00|2084.8|2078.8|2084.3|2078.3|2085.3|2079.3|2084.3|2078.3|9
1698287100000|2023-10-26 02:25:00|2084.5|2078.5|2084.3|2078.3|2084.5|2078.5|2084.3|2078.3|2
1698288000000|2023-10-26 02:40:00|2085|2079|2085|2079|2085|2079|2084.8|2078.8|3
1698288300000|2023-10-26 02:45:00|2085.3|2079.3|2084.8|2078.8|2085.3|2079.3|2084.8|2078.8|3
1698288600000|2023-10-26 02:50:00|2084.5|2078.5|2084.3|2078.3|2085.3|2079.3|2084.3|2078.3|7
1698289200000|2023-10-26 03:00:00|2084.5|2078.5|2084.5|2078.5|2084.5|2078.5|2084.3|2078.3|7
1698289500000|2023-10-26 03:05:00|2084.3|2078.3|2084.3|2078.3|2084.3|2078.3|2084.3|2078.3|1
1698289800000|2023-10-26 03:10:00|2084|2078|2083.8|2077.8|2084.3|2078.3|2083.8|2077.8|3
1698290100000|2023-10-26 03:15:00|2084|2078|2083.5|2077.5|2084|2078|2083.5|2077.5|3
1698290400000|2023-10-26 03:20:00|2083.8|2077.8|2084.3|2078.3|2084.8|2078.8|2083.5|2077.5|11
1698290700000|2023-10-26 03:25:00|2084.5|2078.5|2084.5|2078.5|2084.5|2078.5|2084.3|2078.3|3
1698291600000|2023-10-26 03:40:00|2084.8|2078.8|2085.3|2079.3|2085.8|2079.8|2084.8|2078.8|5
1698291900000|2023-10-26 03:45:00|2085.5|2079.5|2085.5|2079.5|2085.5|2079.5|2085.5|2079.5|1
1698292200000|2023-10-26 03:50:00|2085.3|2079.3|2085.3|2079.3|2085.3|2079.3|2085.3|2079.3|1
1698293100000|2023-10-26 04:05:00|2085|2079|2085|2079|2085|2079|2085|2079|1
1698293400000|2023-10-26 04:10:00|2084.8|2078.8|2083.5|2077.5|2084.8|2078.8|2083.5|2077.5|6
1698293700000|2023-10-26 04:15:00|2083.8|2077.8|2083.8|2077.8|2083.8|2077.8|2083.8|2077.8|1
1698295200000|2023-10-26 04:40:00|2084.3|2078.3|2084.3|2078.3|2084.3|2078.3|2084.3|2078.3|1
1698295800000|2023-10-26 04:50:00|2084|2078|2083.5|2077.5|2084|2078|2083.5|2077.5|2
1698296400000|2023-10-26 05:00:00|2083|2077|2083|2077|2083|2077|2083|2077|1
1698297300000|2023-10-26 05:15:00|2082.8|2076.8|2083|2077|2083|2077|2082.8|2076.8|2
1698297900000|2023-10-26 05:25:00|2083.8|2077.8|2083|2077|2083.8|2077.8|2083|2077|2
1698298200000|2023-10-26 05:30:00|2083.3|2077.3|2081.8|2075.8|2083.3|2077.3|2081.8|2075.8|9
1698298500000|2023-10-26 05:35:00|2081.5|2075.5|2081|2075|2081.8|2075.8|2080.8|2074.8|9
1698298800000|2023-10-26 05:40:00|2080.8|2074.8|2080|2074|2080.8|2074.8|2079.8|2073.8|14
1698299100000|2023-10-26 05:45:00|2080.3|2074.3|2081.3|2075.3|2081.3|2075.3|2079.8|2073.8|15
1698299400000|2023-10-26 05:50:00|2080.8|2074.8|2080|2074|2080.8|2074.8|2080|2074|2
1698299700000|2023-10-26 05:55:00|2079.8|2073.8|2081.3|2075.3|2081.3|2075.3|2079.8|2073.8|6
1698300000000|2023-10-26 06:00:00|2081.5|2075.5|2083|2077|2083|2077|2081.5|2075.5|6
1698300300000|2023-10-26 06:05:00|2082.8|2076.8|2082|2076|2083|2077|2082|2076|8
1698300600000|2023-10-26 06:10:00|2082.3|2076.3|2082|2076|2082.3|2076.3|2081.5|2075.5|6
1698300900000|2023-10-26 06:15:00|2082.3|2076.3|2082.5|2076.5|2082.8|2076.8|2082|2076|5
1698301200000|2023-10-26 06:20:00|2083.3|2077.3|2083.3|2077.3|2083.5|2077.5|2083.3|2077.3|5
1698301500000|2023-10-26 06:25:00|2083.5|2077.5|2084.5|2078.5|2084.8|2078.8|2083.5|2077.5|4
1698301800000|2023-10-26 06:30:00|2084.8|2078.8|2085.3|2079.3|2085.3|2079.3|2084.8|2078.8|3
1698302100000|2023-10-26 06:35:00|2085|2079|2084.5|2078.5|2085.5|2079.5|2084.5|2078.5|10
1698302700000|2023-10-26 06:45:00|2084.3|2078.3|2084.8|2078.8|2085.5|2079.5|2084|2078|21
1698303000000|2023-10-26 06:50:00|2084.5|2078.5|2085.5|2079.5|2085.5|2079.5|2084.3|2078.3|5
1698303300000|2023-10-26 06:55:00|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|2084.9|2078.9|5
1698303600000|2023-10-26 07:00:00|2085.1|2079.1|2080.9|2074.9|2085.1|2079.1|2079.5|2073.5|31
1698303900000|2023-10-26 07:05:00|2080.8|2074.8|2083.6|2077.6|2083.9|2077.9|2080.8|2074.8|28
1698304200000|2023-10-26 07:10:00|2083.4|2077.4|2083.4|2077.4|2084.6|2078.6|2083.4|2077.4|11
1698304500000|2023-10-26 07:15:00|2083.6|2077.6|2081.3|2075.3|2084.6|2078.6|2081.3|2075.3|17
1698304800000|2023-10-26 07:20:00|2080.9|2074.9|2080.1|2074.1|2082.1|2076.1|2080.1|2074.1|22
1698305100000|2023-10-26 07:25:00|2079.9|2073.9|2078.4|2072.4|2079.9|2073.9|2078.1|2072.1|9
1698305400000|2023-10-26 07:30:00|2078.1|2072.1|2078.9|2072.9|2080.6|2074.6|2077.9|2071.9|23
1698305700000|2023-10-26 07:35:00|2079|2073|2079.4|2073.4|2080.1|2074.1|2078.8|2072.8|15
1698306000000|2023-10-26 07:40:00|2079.6|2073.6|2079.9|2073.9|2081.6|2075.6|2079.6|2073.6|18
1698306300000|2023-10-26 07:45:00|2080.6|2074.6|2079.9|2073.9|2081.4|2075.4|2079.9|2073.9|13
1698306600000|2023-10-26 07:50:00|2080.1|2074.1|2079.9|2073.9|2080.9|2074.9|2079.9|2073.9|7
1698306900000|2023-10-26 07:55:00|2079.6|2073.6|2080.1|2074.1|2080.4|2074.4|2078.1|2072.1|19
1698307200000|2023-10-26 08:00:00|2080.4|2074.4|2079.6|2073.6|2080.4|2074.4|2078.6|2072.6|29
1698307500000|2023-10-26 08:05:00|2079.9|2073.9|2080.1|2074.1|2080.1|2074.1|2079.9|2073.9|4
1698307800000|2023-10-26 08:10:00|2079.9|2073.9|2080.1|2074.1|2080.9|2074.9|2079.9|2073.9|7
1698308100000|2023-10-26 08:15:00|2080.4|2074.4|2080|2074|2080.9|2074.9|2077.6|2071.6|24
1698308400000|2023-10-26 08:20:00|2079.9|2073.9|2077.4|2071.4|2079.9|2073.9|2077.4|2071.4|8
1698308700000|2023-10-26 08:25:00|2078.1|2072.1|2078.4|2072.4|2078.6|2072.6|2078.1|2072.1|7
1698309000000|2023-10-26 08:30:00|2078.6|2072.6|2082.1|2076.1|2082.1|2076.1|2078.6|2072.6|19
1698309300000|2023-10-26 08:35:00|2082.9|2076.9|2082.9|2076.9|2084.1|2078.1|2082.1|2076.1|29
1698309600000|2023-10-26 08:40:00|2083.4|2077.4|2083.6|2077.6|2085.6|2079.6|2082.4|2076.4|21
1698309900000|2023-10-26 08:45:00|2083.4|2077.4|2085.4|2079.4|2085.4|2079.4|2081.9|2075.9|23
1698310200000|2023-10-26 08:50:00|2085.1|2079.1|2085.1|2079.1|2085.9|2079.9|2085.1|2079.1|9
1698310500000|2023-10-26 08:55:00|2085.4|2079.4|2085.4|2079.4|2086.1|2080.1|2085.4|2079.4|6
1698310800000|2023-10-26 09:00:00|2085.6|2079.6|2085.4|2079.4|2085.6|2079.6|2085.4|2079.4|4
1698311100000|2023-10-26 09:05:00|2085.1|2079.1|2084.4|2078.4|2085.1|2079.1|2084.4|2078.4|4
1698311400000|2023-10-26 09:10:00|2083.9|2077.9|2083.6|2077.6|2083.9|2077.9|2083.6|2077.6|2
1698311700000|2023-10-26 09:15:00|2083.9|2077.9|2084.1|2078.1|2084.4|2078.4|2083.9|2077.9|6
1698312000000|2023-10-26 09:20:00|2084.4|2078.4|2086.6|2080.6|2086.9|2080.9|2084.4|2078.4|14
1698312300000|2023-10-26 09:25:00|2086.4|2080.4|2089.4|2083.4|2090.9|2084.9|2086.4|2080.4|22
1698312600000|2023-10-26 09:30:00|2089.6|2083.6|2091.3|2085.3|2093.4|2087.4|2089.6|2083.6|26
1698312900000|2023-10-26 09:35:00|2091.5|2085.5|2090.4|2084.4|2091.5|2085.5|2089.1|2083.1|15
1698313200000|2023-10-26 09:40:00|2090.6|2084.6|2090.1|2084.1|2090.9|2084.9|2090.1|2084.1|9
1698313500000|2023-10-26 09:45:00|2090.4|2084.4|2092.1|2086.1|2092.1|2086.1|2090.4|2084.4|10
1698313800000|2023-10-26 09:50:00|2092.4|2086.4|2091.9|2085.9|2093.4|2087.4|2091.9|2085.9|13
1698314100000|2023-10-26 09:55:00|2091.6|2085.6|2090.6|2084.6|2091.6|2085.6|2090.6|2084.6|7
1698314400000|2023-10-26 10:00:00|2090.4|2084.4|2091.6|2085.6|2091.6|2085.6|2089.9|2083.9|9
1698314700000|2023-10-26 10:05:00|2091.9|2085.9|2091.9|2085.9|2092.6|2086.6|2091.9|2085.9|6
1698315000000|2023-10-26 10:10:00|2092.1|2086.1|2090.9|2084.9|2092.4|2086.4|2090.6|2084.6|12
1698315300000|2023-10-26 10:15:00|2091.1|2085.1|2091.6|2085.6|2092.4|2086.4|2091.1|2085.1|7
1698315600000|2023-10-26 10:20:00|2091.4|2085.4|2093.6|2087.6|2095.6|2089.6|2091.4|2085.4|25
1698315900000|2023-10-26 10:25:00|2093.4|2087.4|2092.4|2086.4|2093.6|2087.6|2092.4|2086.4|6
1698316200000|2023-10-26 10:30:00|2092.1|2086.1|2092.9|2086.9|2092.9|2086.9|2091.9|2085.9|11
1698316500000|2023-10-26 10:35:00|2092.4|2086.4|2092.1|2086.1|2092.4|2086.4|2091.9|2085.9|6
1698316800000|2023-10-26 10:40:00|2092.4|2086.4|2090.6|2084.6|2092.4|2086.4|2090.4|2084.4|11
1698317100000|2023-10-26 10:45:00|2091.1|2085.1|2092.4|2086.4|2092.4|2086.4|2091.1|2085.1|5
1698317400000|2023-10-26 10:50:00|2092.6|2086.6|2092.4|2086.4|2092.6|2086.6|2092.1|2086.1|8
1698317700000|2023-10-26 10:55:00|2092.1|2086.1|2092.9|2086.9|2092.9|2086.9|2091.9|2085.9|10
1698318000000|2023-10-26 11:00:00|2092.6|2086.6|2092.9|2086.9|2092.9|2086.9|2092.6|2086.6|2
1698318300000|2023-10-26 11:05:00|2092.6|2086.6|2090.4|2084.4|2092.9|2086.9|2090.4|2084.4|12
1698318600000|2023-10-26 11:10:00|2091.1|2085.1|2092.4|2086.4|2092.6|2086.6|2091.1|2085.1|15
1698318900000|2023-10-26 11:15:00|2092.6|2086.6|2092.4|2086.4|2092.9|2086.9|2092.1|2086.1|9
1698319200000|2023-10-26 11:20:00|2092.6|2086.6|2089.6|2083.6|2092.9|2086.9|2089.6|2083.6|21
1698319500000|2023-10-26 11:25:00|2089.4|2083.4|2089.6|2083.6|2089.6|2083.6|2087.9|2081.9|21
1698319800000|2023-10-26 11:30:00|2089.1|2083.1|2088.9|2082.9|2089.9|2083.9|2087.9|2081.9|21
1698320100000|2023-10-26 11:35:00|2088.6|2082.6|2088.4|2082.4|2088.6|2082.6|2087.6|2081.6|12
1698320400000|2023-10-26 11:40:00|2088.6|2082.6|2090.4|2084.4|2092|2086|2088.4|2082.4|30
1698320700000|2023-10-26 11:45:00|2089.9|2083.9|2090.1|2084.1|2090.5|2084.5|2088.4|2082.4|23
1698321000000|2023-10-26 11:50:00|2089.9|2083.9|2091.4|2085.4|2091.9|2085.9|2089.9|2083.9|14
1698321300000|2023-10-26 11:55:00|2091.6|2085.6|2091.9|2085.9|2092.4|2086.4|2091.6|2085.6|9
1698321600000|2023-10-26 12:00:00|2092.1|2086.1|2094.4|2088.4|2094.9|2088.9|2092.1|2086.1|20
1698321900000|2023-10-26 12:05:00|2094.1|2088.1|2092.4|2086.4|2094.1|2088.1|2091.6|2085.6|12
1698322200000|2023-10-26 12:10:00|2092.6|2086.6|2093.6|2087.6|2095.3|2089.3|2092.1|2086.1|26
1698322500000|2023-10-26 12:15:00|2093.4|2087.4|2093.1|2087.1|2093.9|2087.9|2092.4|2086.4|24
1698322800000|2023-10-26 12:20:00|2092.9|2086.9|2091.9|2085.9|2092.9|2086.9|2091.6|2085.6|7
1698323100000|2023-10-26 12:25:00|2092.1|2086.1|2091.6|2085.6|2092.1|2086.1|2091.1|2085.1|8
1698323400000|2023-10-26 12:30:00|2091.9|2085.9|2092.9|2086.9|2092.9|2086.9|2089.9|2083.9|32
1698323700000|2023-10-26 12:35:00|2093.1|2087.1|2090.6|2084.6|2093.1|2087.1|2090.1|2084.1|26
1698324000000|2023-10-26 12:40:00|2090.4|2084.4|2090.4|2084.4|2091.4|2085.4|2090.1|2084.1|19
1698324300000|2023-10-26 12:45:00|2090.1|2084.1|2087.4|2081.4|2090.4|2084.4|2087.1|2081.1|24
1698324600000|2023-10-26 12:50:00|2088.4|2082.4|2089.4|2083.4|2089.4|2083.4|2088.4|2082.4|14
1698324900000|2023-10-26 12:55:00|2089.1|2083.1|2088.6|2082.6|2090.6|2084.6|2087.9|2081.9|17
1698325200000|2023-10-26 13:00:00|2088.1|2082.1|2085.9|2079.9|2088.1|2082.1|2085.4|2079.4|58
1698325500000|2023-10-26 13:05:00|2086.1|2080.1|2085.9|2079.9|2087.1|2081.1|2085.9|2079.9|24
1698325800000|2023-10-26 13:10:00|2085.6|2079.6|2087.1|2081.1|2087.1|2081.1|2084.9|2078.9|23
1698326100000|2023-10-26 13:15:00|2086.9|2080.9|2088.9|2082.9|2089.6|2083.6|2086.6|2080.6|30
1698326400000|2023-10-26 13:20:00|2089.1|2083.1|2087.6|2081.6|2089.1|2083.1|2086.4|2080.4|25
1698326700000|2023-10-26 13:25:00|2087.9|2081.9|2087.9|2081.9|2088.4|2082.4|2087.1|2081.1|16
1698327000000|2023-10-26 13:30:00|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|2085.9|2079.9|21
1698327300000|2023-10-26 13:35:00|2087.9|2081.9|2086.1|2080.1|2087.9|2081.9|2086.1|2080.1|11
1698327600000|2023-10-26 13:40:00|2085.9|2079.9|2087.6|2081.6|2087.9|2081.9|2085.9|2079.9|13
1698327900000|2023-10-26 13:45:00|2087.4|2081.4|2086.6|2080.6|2087.4|2081.4|2086.1|2080.1|10
1698328200000|2023-10-26 13:50:00|2086.9|2080.9|2087.9|2081.9|2087.9|2081.9|2086.9|2080.9|11
1698328500000|2023-10-26 13:55:00|2088.1|2082.1|2086.1|2080.1|2088.1|2082.1|2086.1|2080.1|35
1698328800000|2023-10-26 14:00:00|2086.4|2080.4|2086.6|2080.6|2086.6|2080.6|2085.6|2079.6|13
1698329100000|2023-10-26 14:05:00|2087.4|2081.4|2091.4|2085.4|2091.4|2085.4|2087.4|2081.4|46
1698329400000|2023-10-26 14:10:00|2090.9|2084.9|2089.4|2083.4|2090.9|2084.9|2088.6|2082.6|26
1698329700000|2023-10-26 14:15:00|2089.1|2083.1|2087.3|2081.3|2089.4|2083.4|2087.3|2081.3|19
1698330000000|2023-10-26 14:20:00|2088|2082|2085.6|2079.6|2088|2082|2085.4|2079.4|16
1698330300000|2023-10-26 14:25:00|2085.4|2079.4|2086.6|2080.6|2086.6|2080.6|2085.4|2079.4|12
1698330600000|2023-10-26 14:30:00|2086.4|2080.4|2088.9|2082.9|2089.4|2083.4|2086.4|2080.4|17
1698330900000|2023-10-26 14:35:00|2089.1|2083.1|2091.9|2085.9|2092.1|2086.1|2089.1|2083.1|25
1698331200000|2023-10-26 14:40:00|2091.6|2085.6|2091.1|2085.1|2092.1|2086.1|2090.9|2084.9|20
1698331500000|2023-10-26 14:45:00|2091.4|2085.4|2090.1|2084.1|2091.9|2085.9|2089.6|2083.6|36
1698331800000|2023-10-26 14:50:00|2089.9|2083.9|2091.4|2085.4|2092.1|2086.1|2088.6|2082.6|47
1698332100000|2023-10-26 14:55:00|2091.6|2085.6|2096.4|2090.4|2096.4|2090.4|2091.6|2085.6|38
1698332400000|2023-10-26 15:00:00|2096.6|2090.6|2093.9|2087.9|2096.6|2090.6|2092.8|2086.8|50
1698332700000|2023-10-26 15:05:00|2094.1|2088.1|2096.6|2090.6|2096.9|2090.9|2094.1|2088.1|22
1698333000000|2023-10-26 15:10:00|2097.4|2091.4|2097.6|2091.6|2099.8|2093.8|2097.1|2091.1|31
1698333300000|2023-10-26 15:15:00|2097.9|2091.9|2095.1|2089.1|2098.4|2092.4|2094.9|2088.9|62
1698333600000|2023-10-26 15:20:00|2094.9|2088.9|2095.1|2089.1|2096.1|2090.1|2094.4|2088.4|27
1698333900000|2023-10-26 15:25:00|2094.6|2088.6|2094.1|2088.1|2094.9|2088.9|2092.9|2086.9|25
1698334200000|2023-10-26 15:30:00|2094.4|2088.4|2093.9|2087.9|2094.6|2088.6|2093.6|2087.6|8
1698334500000|2023-10-26 15:35:00|2094.1|2088.1|2096.9|2090.9|2096.9|2090.9|2094.1|2088.1|8
1698334800000|2023-10-26 15:40:00|2096.6|2090.6|2097.9|2091.9|2098.3|2092.3|2096.6|2090.6|18
1698335100000|2023-10-26 15:45:00|2097.6|2091.6|2098.4|2092.4|2098.6|2092.6|2097.1|2091.1|7
1698335400000|2023-10-26 15:50:00|2098.6|2092.6|2099.4|2093.4|2099.4|2093.4|2098.6|2092.6|4
1698335700000|2023-10-26 15:55:00|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|2098.6|2092.6|3
1698336000000|2023-10-26 16:00:00|2099.1|2093.1|2096.9|2090.9|2099.6|2093.6|2096.9|2090.9|10
1698336300000|2023-10-26 16:05:00|2096.4|2090.4|2096.6|2090.6|2096.6|2090.6|2096.1|2090.1|12
1698336600000|2023-10-26 16:10:00|2096.9|2090.9|2096.6|2090.6|2096.9|2090.9|2096.6|2090.6|2
1698336900000|2023-10-26 16:15:00|2096.4|2090.4|2096.4|2090.4|2096.6|2090.6|2096.4|2090.4|7
1698337200000|2023-10-26 16:20:00|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|1
1698337800000|2023-10-26 16:30:00|2096.6|2090.6|2097.4|2091.4|2097.4|2091.4|2096.6|2090.6|2
1698338100000|2023-10-26 16:35:00|2097.1|2091.1|2096.1|2090.1|2097.1|2091.1|2096.1|2090.1|9
1698338400000|2023-10-26 16:40:00|2095.6|2089.6|2092.9|2086.9|2095.6|2089.6|2092.6|2086.6|9
1698338700000|2023-10-26 16:45:00|2092.6|2086.6|2092.1|2086.1|2092.6|2086.6|2091.9|2085.9|5
1698339000000|2023-10-26 16:50:00|2091.9|2085.9|2092.1|2086.1|2092.1|2086.1|2091.9|2085.9|8
1698339300000|2023-10-26 16:55:00|2092|2086|2094.5|2088.5|2094.9|2088.9|2092|2086|27
1698339600000|2023-10-26 17:00:00|2094.8|2088.8|2095.1|2089.1|2095.3|2089.3|2094.8|2088.8|4
1698339900000|2023-10-26 17:05:00|2095.6|2089.6|2096.8|2090.8|2098.1|2092.1|2095.6|2089.6|13
1698340200000|2023-10-26 17:10:00|2097.5|2091.5|2097.5|2091.5|2098|2092|2097.5|2091.5|4
1698340500000|2023-10-26 17:15:00|2098.4|2092.4|2099|2093|2099.5|2093.5|2097.1|2091.1|13
1698340800000|2023-10-26 17:20:00|2098.8|2092.8|2098.8|2092.8|2099|2093|2098.3|2092.3|11
1698341100000|2023-10-26 17:25:00|2098.6|2092.6|2098.8|2092.8|2098.8|2092.8|2098.6|2092.6|2
1698341400000|2023-10-26 17:30:00|2098.5|2092.5|2098.9|2092.9|2098.9|2092.9|2098.5|2092.5|5
1698341700000|2023-10-26 17:35:00|2098.8|2092.8|2098.9|2092.9|2098.9|2092.9|2098.8|2092.8|2
1698342000000|2023-10-26 17:40:00|2099|2093|2099.3|2093.3|2099.3|2093.3|2099|2093|2
1698342300000|2023-10-26 17:45:00|2099.5|2093.5|2099.6|2093.6|2099.9|2093.9|2099.4|2093.4|14
1698342600000|2023-10-26 17:50:00|2099.5|2093.5|2099.6|2093.6|2099.6|2093.6|2099.5|2093.5|4
1698342900000|2023-10-26 17:55:00|2106|2087.3|2104.3|2085.5|2106.3|2087.5|2104.3|2085.5|5
1698364800000|2023-10-27 00:00:00|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|1
1698365400000|2023-10-27 00:10:00|2099|2093|2097.5|2091.5|2099|2093|2097.1|2091.1|6
1698366000000|2023-10-27 00:20:00|2097.3|2091.3|2097|2091|2097.3|2091.3|2096.1|2090.1|5
1698366300000|2023-10-27 00:25:00|2097.3|2091.3|2097.3|2091.3|2097.3|2091.3|2097.3|2091.3|1
1698366900000|2023-10-27 00:35:00|2097|2091|2097|2091|2097|2091|2097|2091|1
1698367500000|2023-10-27 00:45:00|2097.5|2091.5|2097.3|2091.3|2097.5|2091.5|2097.3|2091.3|2
1698367800000|2023-10-27 00:50:00|2097.5|2091.5|2098.3|2092.3|2098.3|2092.3|2097.3|2091.3|4
1698368100000|2023-10-27 00:55:00|2098.5|2092.5|2097.1|2091.1|2098.8|2092.8|2096.6|2090.6|15
1698368400000|2023-10-27 01:00:00|2097|2091|2096|2090|2097|2091|2096|2090|8
1698368700000|2023-10-27 01:05:00|2096.5|2090.5|2095.9|2089.9|2097.3|2091.3|2095.9|2089.9|14
1698369000000|2023-10-27 01:10:00|2095.6|2089.6|2096.3|2090.3|2096.8|2090.8|2095.6|2089.6|13
1698369300000|2023-10-27 01:15:00|2096.5|2090.5|2096.8|2090.8|2097.3|2091.3|2096.5|2090.5|31
1698369600000|2023-10-27 01:20:00|2097|2091|2097.5|2091.5|2097.5|2091.5|2097|2091|9
1698369900000|2023-10-27 01:25:00|2097.3|2091.3|2098|2092|2098.5|2092.5|2097.3|2091.3|18
1698370200000|2023-10-27 01:30:00|2097.8|2091.8|2097.3|2091.3|2097.8|2091.8|2097.3|2091.3|15
1698370500000|2023-10-27 01:35:00|2097.8|2091.8|2097|2091|2097.8|2091.8|2096.8|2090.8|8
1698371100000|2023-10-27 01:45:00|2096.8|2090.8|2096.8|2090.8|2097|2091|2096|2090|10
1698371400000|2023-10-27 01:50:00|2097|2091|2098|2092|2098.4|2092.4|2097|2091|14
1698371700000|2023-10-27 01:55:00|2097.8|2091.8|2096.3|2090.3|2097.8|2091.8|2095.5|2089.5|9
1698372000000|2023-10-27 02:00:00|2096.5|2090.5|2098|2092|2098.3|2092.3|2096.5|2090.5|27
1698372300000|2023-10-27 02:05:00|2098.3|2092.3|2097.3|2091.3|2098.5|2092.5|2097.3|2091.3|49
1698372600000|2023-10-27 02:10:00|2097.5|2091.5|2097.3|2091.3|2097.8|2091.8|2097.3|2091.3|27
1698372900000|2023-10-27 02:15:00|2097.5|2091.5|2097.5|2091.5|2097.5|2091.5|2097.5|2091.5|1
1698373800000|2023-10-27 02:30:00|2097.8|2091.8|2098.3|2092.3|2098.8|2092.8|2096.5|2090.5|19
1698374100000|2023-10-27 02:35:00|2098|2092|2097.5|2091.5|2098.3|2092.3|2097.5|2091.5|11
1698374400000|2023-10-27 02:40:00|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|2097.5|2091.5|3
1698374700000|2023-10-27 02:45:00|2097.5|2091.5|2098|2092|2098|2092|2097.5|2091.5|3
1698375000000|2023-10-27 02:50:00|2098.8|2092.8|2098.3|2092.3|2098.8|2092.8|2098.3|2092.3|3
1698375600000|2023-10-27 03:00:00|2098.5|2092.5|2099.8|2093.8|2099.8|2093.8|2098.5|2092.5|5
1698375900000|2023-10-27 03:05:00|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2099|2093|5
1698376200000|2023-10-27 03:10:00|2099.5|2093.5|2100.3|2094.3|2100.3|2094.3|2099.5|2093.5|4
1698376500000|2023-10-27 03:15:00|2101.3|2095.3|2101.3|2095.3|2102.5|2096.5|2100.8|2094.8|9
1698376800000|2023-10-27 03:20:00|2101.5|2095.5|2102.3|2096.3|2102.3|2096.3|2101.5|2095.5|8
1698377100000|2023-10-27 03:25:00|2102.5|2096.5|2103.8|2097.8|2104.8|2098.8|2102.5|2096.5|13
1698379800000|2023-10-27 04:10:00|2103|2097|2101.5|2095.5|2103|2097|2101.5|2095.5|4
1698380400000|2023-10-27 04:20:00|2101.3|2095.3|2101|2095|2101.3|2095.3|2101|2095|2
1698381300000|2023-10-27 04:35:00|2101.5|2095.5|2101.8|2095.8|2101.8|2095.8|2101.5|2095.5|2
1698381600000|2023-10-27 04:40:00|2102|2096|2101.8|2095.8|2102|2096|2101.8|2095.8|2
1698383700000|2023-10-27 05:15:00|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|2101.3|2095.3|3
1698384000000|2023-10-27 05:20:00|2100.8|2094.8|2101|2095|2101|2095|2100.8|2094.8|2
1698384300000|2023-10-27 05:25:00|2101.3|2095.3|2102|2096|2102|2096|2101|2095|4
1698384600000|2023-10-27 05:30:00|2102.3|2096.3|2104.5|2098.5|2105|2099|2102.3|2096.3|13
1698384900000|2023-10-27 05:35:00|2104|2098|2103.3|2097.3|2104|2098|2102.5|2096.5|8
1698385200000|2023-10-27 05:40:00|2102.8|2096.8|2103|2097|2103.3|2097.3|2102.5|2096.5|9
1698385500000|2023-10-27 05:45:00|2103.3|2097.3|2105|2099|2105|2099|2103.3|2097.3|10
1698385800000|2023-10-27 05:50:00|2104.3|2098.3|2105.5|2099.5|2105.5|2099.5|2104.3|2098.3|6
1698386100000|2023-10-27 05:55:00|2105|2099|2105.3|2099.3|2105.5|2099.5|2104.5|2098.5|6
1698386400000|2023-10-27 06:00:00|2105.5|2099.5|2105|2099|2105.5|2099.5|2104.5|2098.5|8
1698386700000|2023-10-27 06:05:00|2104.5|2098.5|2106|2100|2106|2100|2104.5|2098.5|7
1698387000000|2023-10-27 06:10:00|2105.8|2099.8|2106|2100|2106|2100|2104.5|2098.5|6
1698387300000|2023-10-27 06:15:00|2106.3|2100.3|2104.5|2098.5|2106.3|2100.3|2104.5|2098.5|10
1698387600000|2023-10-27 06:20:00|2104.8|2098.8|2105.5|2099.5|2105.8|2099.8|2104.8|2098.8|7
1698387900000|2023-10-27 06:25:00|2105|2099|2105|2099|2105.8|2099.8|2105|2099|11
1698388200000|2023-10-27 06:30:00|2105.5|2099.5|2104.5|2098.5|2105.5|2099.5|2104.5|2098.5|13
1698388500000|2023-10-27 06:35:00|2105|2099|2107.5|2101.5|2107.5|2101.5|2105|2099|14
1698388800000|2023-10-27 06:40:00|2107.8|2101.8|2106.8|2100.8|2107.8|2101.8|2106.5|2100.5|12
1698389100000|2023-10-27 06:45:00|2107.5|2101.5|2106.8|2100.8|2107.5|2101.5|2106.8|2100.8|4
1698389400000|2023-10-27 06:50:00|2107.5|2101.5|2107.5|2101.5|2107.5|2101.5|2107.5|2101.5|1
1698389700000|2023-10-27 06:55:00|2107.6|2101.6|2098.8|2092.8|2107.6|2101.6|2098.8|2092.8|58
1698390000000|2023-10-27 07:00:00|2098.6|2092.6|2105.3|2099.3|2107.1|2101.1|2098.6|2092.6|46
1698390300000|2023-10-27 07:05:00|2105|2099|2102.9|2096.9|2105|2099|2102.4|2096.4|21
1698390600000|2023-10-27 07:10:00|2103.1|2097.1|2105.1|2099.1|2106.4|2100.4|2103.1|2097.1|21
1698390900000|2023-10-27 07:15:00|2105.4|2099.4|2104.1|2098.1|2105.4|2099.4|2102.1|2096.1|20
1698391200000|2023-10-27 07:20:00|2104.4|2098.4|2105.1|2099.1|2105.1|2099.1|2104.1|2098.1|4
1698391500000|2023-10-27 07:25:00|2104.9|2098.9|2104.1|2098.1|2104.9|2098.9|2104.1|2098.1|6
1698391800000|2023-10-27 07:30:00|2104.4|2098.4|2105.4|2099.4|2105.6|2099.6|2104.1|2098.1|7
1698392100000|2023-10-27 07:35:00|2105.1|2099.1|2103.9|2097.9|2105.1|2099.1|2103.9|2097.9|9
1698392400000|2023-10-27 07:40:00|2103.4|2097.4|2103.1|2097.1|2103.4|2097.4|2102.6|2096.6|6
1698392700000|2023-10-27 07:45:00|2102.9|2096.9|2102.4|2096.4|2103.1|2097.1|2101.9|2095.9|9
1698393000000|2023-10-27 07:50:00|2102.1|2096.1|2102.6|2096.6|2102.6|2096.6|2102.1|2096.1|3
1698393300000|2023-10-27 07:55:00|2102.9|2096.9|2103.9|2097.9|2103.9|2097.9|2102.9|2096.9|9
1698393600000|2023-10-27 08:00:00|2104.1|2098.1|2104.4|2098.4|2105.8|2099.8|2103.1|2097.1|39
1698393900000|2023-10-27 08:05:00|2104.6|2098.6|2108.4|2102.4|2108.6|2102.6|2104.6|2098.6|20
1698394200000|2023-10-27 08:10:00|2108.1|2102.1|2109.6|2103.6|2109.9|2103.9|2106.9|2100.9|29
1698394500000|2023-10-27 08:15:00|2109.4|2103.4|2110.1|2104.1|2111.6|2105.6|2109.4|2103.4|18
1698394800000|2023-10-27 08:20:00|2110.4|2104.4|2107.6|2101.6|2110.4|2104.4|2107.6|2101.6|17
1698395100000|2023-10-27 08:25:00|2107.4|2101.4|2107.4|2101.4|2107.9|2101.9|2107.4|2101.4|7
1698395400000|2023-10-27 08:30:00|2107.6|2101.6|2107.6|2101.6|2107.6|2101.6|2107.4|2101.4|7
1698395700000|2023-10-27 08:35:00|2107.9|2101.9|2107.9|2101.9|2108.1|2102.1|2107.9|2101.9|5
1698396000000|2023-10-27 08:40:00|2108.1|2102.1|2108.1|2102.1|2109.6|2103.6|2108.1|2102.1|11
1698396300000|2023-10-27 08:45:00|2109.4|2103.4|2109.4|2103.4|2111.5|2105.5|2109.4|2103.4|13
1698396600000|2023-10-27 08:50:00|2109.9|2103.9|2111.1|2105.1|2112.6|2106.6|2109.4|2103.4|23
1698396900000|2023-10-27 08:55:00|2111.4|2105.4|2109.9|2103.9|2111.4|2105.4|2109.9|2103.9|7
1698397200000|2023-10-27 09:00:00|2110.1|2104.1|2109.4|2103.4|2110.1|2104.1|2109.4|2103.4|6
1698397500000|2023-10-27 09:05:00|2108.9|2102.9|2109.6|2103.6|2109.6|2103.6|2108.9|2102.9|10
1698397800000|2023-10-27 09:10:00|2109.4|2103.4|2107.4|2101.4|2110.1|2104.1|2107.4|2101.4|13
1698398100000|2023-10-27 09:15:00|2107.5|2101.5|2106.6|2100.6|2107.5|2101.5|2106.1|2100.1|13
1698398400000|2023-10-27 09:20:00|2106.4|2100.4|2106.9|2100.9|2107.1|2101.1|2105.9|2099.9|16
1698398700000|2023-10-27 09:25:00|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|2106.4|2100.4|3
1698399000000|2023-10-27 09:30:00|2106.4|2100.4|2106.9|2100.9|2106.9|2100.9|2106.4|2100.4|3
1698399300000|2023-10-27 09:35:00|2107.6|2101.6|2108.6|2102.6|2108.9|2102.9|2107.6|2101.6|7
1698399600000|2023-10-27 09:40:00|2109.9|2103.9|2109.6|2103.6|2109.9|2103.9|2109.6|2103.6|2
1698399900000|2023-10-27 09:45:00|2109.4|2103.4|2109.4|2103.4|2109.9|2103.9|2109.4|2103.4|5
1698400200000|2023-10-27 09:50:00|2109.6|2103.6|2108.4|2102.4|2109.6|2103.6|2108.4|2102.4|6
1698400500000|2023-10-27 09:55:00|2108.6|2102.6|2107.4|2101.4|2108.6|2102.6|2107.4|2101.4|13
1698400800000|2023-10-27 10:00:00|2107.6|2101.6|2107.4|2101.4|2107.6|2101.6|2107.4|2101.4|2
1698401100000|2023-10-27 10:05:00|2107.6|2101.6|2106.6|2100.6|2107.6|2101.6|2106.6|2100.6|8
1698401400000|2023-10-27 10:10:00|2106.9|2100.9|2106.6|2100.6|2106.9|2100.9|2106.4|2100.4|4
1698401700000|2023-10-27 10:15:00|2106.4|2100.4|2106.4|2100.4|2106.6|2100.6|2106.1|2100.1|9
1698402000000|2023-10-27 10:20:00|2106.6|2100.6|2107.4|2101.4|2107.4|2101.4|2106.4|2100.4|24
1698402300000|2023-10-27 10:25:00|2107.6|2101.6|2107.6|2101.6|2108.1|2102.1|2107.1|2101.1|8
1698402600000|2023-10-27 10:30:00|2107.4|2101.4|2107.1|2101.1|2107.4|2101.4|2106.9|2100.9|8
1698402900000|2023-10-27 10:35:00|2106.9|2100.9|2107.6|2101.6|2107.9|2101.9|2106.9|2100.9|6
1698403200000|2023-10-27 10:40:00|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|1
1698403500000|2023-10-27 10:45:00|2108.1|2102.1|2108.4|2102.4|2108.4|2102.4|2108.1|2102.1|2
1698403800000|2023-10-27 10:50:00|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|2108.4|2102.4|3
1698404100000|2023-10-27 10:55:00|2108.9|2102.9|2108.1|2102.1|2108.9|2102.9|2107.6|2101.6|7
1698404400000|2023-10-27 11:00:00|2107.9|2101.9|2107.9|2101.9|2108.9|2102.9|2107.6|2101.6|10
1698404700000|2023-10-27 11:05:00|2107.6|2101.6|2108.1|2102.1|2108.1|2102.1|2107.6|2101.6|7
1698405000000|2023-10-27 11:10:00|2107.9|2101.9|2106.9|2100.9|2107.9|2101.9|2106.4|2100.4|10
1698405300000|2023-10-27 11:15:00|2107.1|2101.1|2107.9|2101.9|2107.9|2101.9|2106.9|2100.9|10
1698405600000|2023-10-27 11:20:00|2108.1|2102.1|2111.8|2105.8|2112.1|2106.1|2108.1|2102.1|12
1698405900000|2023-10-27 11:25:00|2112|2106|2110.4|2104.4|2112.1|2106.1|2110.4|2104.4|21
1698406200000|2023-10-27 11:30:00|2110.5|2104.5|2112.1|2106.1|2112.4|2106.4|2110.4|2104.4|14
1698406500000|2023-10-27 11:35:00|2111.9|2105.9|2111.6|2105.6|2112.6|2106.6|2111.6|2105.6|9
1698406800000|2023-10-27 11:40:00|2111.4|2105.4|2109.9|2103.9|2111.6|2105.6|2109.9|2103.9|14
1698407100000|2023-10-27 11:45:00|2108.9|2102.9|2109.9|2103.9|2111.6|2105.6|2108.4|2102.4|30
1698407400000|2023-10-27 11:50:00|2110.1|2104.1|2111.9|2105.9|2112.1|2106.1|2109.9|2103.9|21
1698407700000|2023-10-27 11:55:00|2112.1|2106.1|2111.3|2105.3|2115.1|2109.1|2110.8|2104.8|36
1698408000000|2023-10-27 12:00:00|2111.4|2105.4|2112.6|2106.6|2112.6|2106.6|2111.4|2105.4|14
1698408300000|2023-10-27 12:05:00|2112.9|2106.9|2114.1|2108.1|2115.4|2109.4|2112.9|2106.9|24
1698408600000|2023-10-27 12:10:00|2113.4|2107.4|2114.6|2108.6|2115.6|2109.6|2113.4|2107.4|17
1698408900000|2023-10-27 12:15:00|2114.9|2108.9|2115.4|2109.4|2115.4|2109.4|2114.9|2108.9|3
1698409200000|2023-10-27 12:20:00|2115.9|2109.9|2115.9|2109.9|2117.4|2111.4|2115.9|2109.9|19
1698409500000|2023-10-27 12:25:00|2115.6|2109.6|2114.6|2108.6|2116.6|2110.6|2114|2108|19
1698409800000|2023-10-27 12:30:00|2114.4|2108.4|2115.6|2109.6|2115.6|2109.6|2113.9|2107.9|20
1698410100000|2023-10-27 12:35:00|2115.4|2109.4|2112.4|2106.4|2115.4|2109.4|2112.4|2106.4|20
1698410400000|2023-10-27 12:40:00|2112.6|2106.6|2113.4|2107.4|2113.4|2107.4|2110.6|2104.6|28
1698410700000|2023-10-27 12:45:00|2114.6|2108.6|2114.4|2108.4|2117.4|2111.4|2114.4|2108.4|31
1698411000000|2023-10-27 12:50:00|2113.9|2107.9|2112.1|2106.1|2113.9|2107.9|2111.9|2105.9|15
1698411300000|2023-10-27 12:55:00|2111.9|2105.9|2110.3|2104.3|2113.1|2107.1|2109.1|2103.1|58
1698411600000|2023-10-27 13:00:00|2110|2104|2115.4|2109.4|2116.5|2110.5|2109.4|2103.4|101
1698411900000|2023-10-27 13:05:00|2115.1|2109.1|2119.1|2113.1|2119.9|2113.9|2114.4|2108.4|41
1698412200000|2023-10-27 13:10:00|2118.9|2112.9|2115.9|2109.9|2119|2113|2115.9|2109.9|47
1698412500000|2023-10-27 13:15:00|2116.1|2110.1|2118.4|2112.4|2118.4|2112.4|2115.1|2109.1|25
1698412800000|2023-10-27 13:20:00|2119.4|2113.4|2120.6|2114.6|2121.9|2115.9|2116.9|2110.9|45
1698413100000|2023-10-27 13:25:00|2120.9|2114.9|2119.1|2113.1|2122.1|2116.1|2118.6|2112.6|43
1698413400000|2023-10-27 13:30:00|2118.9|2112.9|2118.1|2112.1|2119.1|2113.1|2117.6|2111.6|18
1698413700000|2023-10-27 13:35:00|2118.4|2112.4|2120.4|2114.4|2121.4|2115.4|2118.4|2112.4|33
1698414000000|2023-10-27 13:40:00|2120.1|2114.1|2118.6|2112.6|2120.1|2114.1|2117.1|2111.1|21
1698414300000|2023-10-27 13:45:00|2118.4|2112.4|2115.4|2109.4|2118.4|2112.4|2113.9|2107.9|44
1698414600000|2023-10-27 13:50:00|2115.1|2109.1|2116.9|2110.9|2117.4|2111.4|2114.9|2108.9|23
1698414900000|2023-10-27 13:55:00|2117.1|2111.1|2115.6|2109.6|2117.1|2111.1|2115.4|2109.4|10
1698415200000|2023-10-27 14:00:00|2115.4|2109.4|2116.9|2110.9|2117.4|2111.4|2114.4|2108.4|38
1698415500000|2023-10-27 14:05:00|2117.1|2111.1|2118.4|2112.4|2119.6|2113.6|2116.4|2110.4|26
1698415800000|2023-10-27 14:10:00|2118.6|2112.6|2119.1|2113.1|2119.6|2113.6|2118.4|2112.4|11
1698416100000|2023-10-27 14:15:00|2118.9|2112.9|2116.9|2110.9|2118.9|2112.9|2116.9|2110.9|19
1698416400000|2023-10-27 14:20:00|2117.1|2111.1|2118.6|2112.6|2118.9|2112.9|2117.1|2111.1|12
1698416700000|2023-10-27 14:25:00|2118.9|2112.9|2119.6|2113.6|2119.9|2113.9|2118.6|2112.6|19
1698417000000|2023-10-27 14:30:00|2119.4|2113.4|2118.9|2112.9|2119.9|2113.9|2118.4|2112.4|25
1698417300000|2023-10-27 14:35:00|2119.1|2113.1|2119.1|2113.1|2119.9|2113.9|2118.9|2112.9|8
1698417600000|2023-10-27 14:40:00|2119.4|2113.4|2119.6|2113.6|2119.6|2113.6|2119.1|2113.1|6
1698417900000|2023-10-27 14:45:00|2119.9|2113.9|2121.1|2115.1|2121.4|2115.4|2119.9|2113.9|8
1698418200000|2023-10-27 14:50:00|2121.4|2115.4|2121.9|2115.9|2121.9|2115.9|2121.1|2115.1|20
1698418500000|2023-10-27 14:55:00|2122.1|2116.1|2121.9|2115.9|2122.6|2116.6|2121.9|2115.9|16
1698418800000|2023-10-27 15:00:00|2121.6|2115.6|2121.9|2115.9|2122.1|2116.1|2121.4|2115.4|9
1698419100000|2023-10-27 15:05:00|2122.1|2116.1|2122.4|2116.4|2122.9|2116.9|2121.6|2115.6|20
1698419400000|2023-10-27 15:10:00|2122.1|2116.1|2121.4|2115.4|2122.6|2116.6|2121.1|2115.1|8
1698419700000|2023-10-27 15:15:00|2121.1|2115.1|2127.6|2121.6|2127.9|2121.9|2121.1|2115.1|69
1698420000000|2023-10-27 15:20:00|2127.1|2121.1|2123.4|2117.4|2127.1|2121.1|2123.3|2117.3|20
1698420300000|2023-10-27 15:25:00|2123.1|2117.1|2122.4|2116.4|2123.9|2117.9|2121.9|2115.9|19
1698420600000|2023-10-27 15:30:00|2121.9|2115.9|2121.6|2115.6|2121.9|2115.9|2118.6|2112.6|33
1698420900000|2023-10-27 15:35:00|2121.4|2115.4|2121.3|2115.3|2125.8|2119.8|2121.3|2115.3|23
1698421200000|2023-10-27 15:40:00|2121.4|2115.4|2117.9|2111.9|2121.4|2115.4|2117.4|2111.4|19
1698421500000|2023-10-27 15:45:00|2118.1|2112.1|2118.6|2112.6|2118.6|2112.6|2118.1|2112.1|7
1698421800000|2023-10-27 15:50:00|2118.1|2112.1|2119.1|2113.1|2119.4|2113.4|2118.1|2112.1|6
1698422100000|2023-10-27 15:55:00|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|2117.6|2111.6|13
1698422400000|2023-10-27 16:00:00|2118.6|2112.6|2118.9|2112.9|2118.9|2112.9|2118.6|2112.6|2
1698422700000|2023-10-27 16:05:00|2118.6|2112.6|2119.9|2113.9|2119.9|2113.9|2118.1|2112.1|5
1698423000000|2023-10-27 16:10:00|2120.1|2114.1|2120.4|2114.4|2120.6|2114.6|2120.1|2114.1|3
1698423300000|2023-10-27 16:15:00|2120.1|2114.1|2121.6|2115.6|2121.6|2115.6|2119.9|2113.9|5
1698423900000|2023-10-27 16:25:00|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|1
1698424200000|2023-10-27 16:30:00|2122.1|2116.1|2121.9|2115.9|2122.1|2116.1|2121.9|2115.9|2
1698424800000|2023-10-27 16:40:00|2120.6|2114.6|2120.4|2114.4|2120.6|2114.6|2120.4|2114.4|2
1698425100000|2023-10-27 16:45:00|2120.1|2114.1|2118.6|2112.6|2120.1|2114.1|2117.6|2111.6|16
1698425400000|2023-10-27 16:50:00|2118.4|2112.4|2116.4|2110.4|2118.6|2112.6|2115.9|2109.9|15
1698425700000|2023-10-27 16:55:00|2116.1|2110.1|2117.3|2111.3|2118.8|2112.8|2116.1|2110.1|29
1698426000000|2023-10-27 17:00:00|2116.6|2110.6|2115.4|2109.4|2116.6|2110.6|2115.4|2109.4|4
1698426300000|2023-10-27 17:05:00|2114.9|2108.9|2113.5|2107.5|2115.3|2109.3|2113.1|2107.1|9
1698426600000|2023-10-27 17:10:00|2113.8|2107.8|2109|2103|2113.8|2107.8|2108.9|2102.9|18
1698426900000|2023-10-27 17:15:00|2109.1|2103.1|2104|2098|2109.1|2103.1|2101.6|2095.6|20
1698427200000|2023-10-27 17:20:00|2104.3|2098.3|2105.4|2099.4|2106.1|2100.1|2104.3|2098.3|7
1698427500000|2023-10-27 17:25:00|2105.5|2099.5|2106|2100|2106|2100|2105.4|2099.4|7
1698427800000|2023-10-27 17:30:00|2106.3|2100.3|2106.3|2100.3|2106.5|2100.5|2106.3|2100.3|5
1698428100000|2023-10-27 17:35:00|2106.1|2100.1|2106.4|2100.4|2106.5|2100.5|2105.8|2099.8|11
1698428400000|2023-10-27 17:40:00|2106.6|2100.6|2107.1|2101.1|2107.1|2101.1|2106.6|2100.6|5
1698428700000|2023-10-27 17:45:00|2107.9|2101.9|2106.5|2100.5|2107.9|2101.9|2106.5|2100.5|5
1698429000000|2023-10-27 17:50:00|2106.9|2100.9|2105.9|2099.9|2107.1|2101.1|2105.4|2099.4|27
1698429300000|2023-10-27 17:55:00|2105.6|2099.6|2113.5|2094.8|2113.5|2099.6|2105.6|2093.3|7
1698627600000|2023-10-30 01:00:00|2113.4|2107.4|2112.6|2106.6|2113.9|2107.9|2112.6|2106.6|8
1698627900000|2023-10-30 01:05:00|2112.9|2106.9|2113.6|2107.6|2114.4|2108.4|2112.9|2106.9|29
1698628200000|2023-10-30 01:10:00|2113.4|2107.4|2111.4|2105.4|2113.4|2107.4|2110.9|2104.9|20
1698628500000|2023-10-30 01:15:00|2111.1|2105.1|2112.9|2106.9|2112.9|2106.9|2111.1|2105.1|9
1698628800000|2023-10-30 01:20:00|2112.6|2106.6|2114.1|2108.1|2114.1|2108.1|2112.6|2106.6|9
1698629100000|2023-10-30 01:25:00|2114.4|2108.4|2114.4|2108.4|2114.4|2108.4|2114.1|2108.1|3
1698629400000|2023-10-30 01:30:00|2114.6|2108.6|2115.6|2109.6|2115.6|2109.6|2114.6|2108.6|3
1698629700000|2023-10-30 01:35:00|2115.9|2109.9|2115.9|2109.9|2116.1|2110.1|2115.9|2109.9|17
1698630000000|2023-10-30 01:40:00|2116.1|2110.1|2115.9|2109.9|2116.1|2110.1|2115.9|2109.9|2
1698630300000|2023-10-30 01:45:00|2115.4|2109.4|2114.9|2108.9|2115.4|2109.4|2114.9|2108.9|4
1698630600000|2023-10-30 01:50:00|2114.6|2108.6|2115.9|2109.9|2115.9|2109.9|2114.6|2108.6|15
1698630900000|2023-10-30 01:55:00|2116.1|2110.1|2116.1|2110.1|2116.4|2110.4|2115.9|2109.9|13
1698631200000|2023-10-30 02:00:00|2115.6|2109.6|2115.4|2109.4|2116.6|2110.6|2115.4|2109.4|27
1698631500000|2023-10-30 02:05:00|2115.1|2109.1|2114.1|2108.1|2115.6|2109.6|2113.9|2107.9|34
1698631800000|2023-10-30 02:10:00|2113.9|2107.9|2113.6|2107.6|2114.4|2108.4|2113.4|2107.4|41
1698632100000|2023-10-30 02:15:00|2113.4|2107.4|2113.1|2107.1|2113.6|2107.6|2113.1|2107.1|6
1698632400000|2023-10-30 02:20:00|2112.9|2106.9|2112.6|2106.6|2112.9|2106.9|2112.6|2106.6|2
1698632700000|2023-10-30 02:25:00|2112.9|2106.9|2112.9|2106.9|2112.9|2106.9|2112.9|2106.9|1
1698633000000|2023-10-30 02:30:00|2113.1|2107.1|2115.1|2109.1|2115.4|2109.4|2113.1|2107.1|35
1698633300000|2023-10-30 02:35:00|2114.9|2108.9|2115.1|2109.1|2115.4|2109.4|2114.9|2108.9|11
1698633600000|2023-10-30 02:40:00|2114.9|2108.9|2114.9|2108.9|2115.4|2109.4|2114.9|2108.9|13
1698633900000|2023-10-30 02:45:00|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|2114.9|2108.9|3
1698634200000|2023-10-30 02:50:00|2115.4|2109.4|2115.1|2109.1|2115.6|2109.6|2114.9|2108.9|7
1698634500000|2023-10-30 02:55:00|2114.9|2108.9|2114.4|2108.4|2114.9|2108.9|2113.4|2107.4|5
1698634800000|2023-10-30 03:00:00|2114.6|2108.6|2114.4|2108.4|2114.6|2108.6|2114.4|2108.4|2
1698635100000|2023-10-30 03:05:00|2114.1|2108.1|2112.9|2106.9|2114.1|2108.1|2112.6|2106.6|6
1698635400000|2023-10-30 03:10:00|2113.1|2107.1|2112.9|2106.9|2113.1|2107.1|2112.9|2106.9|2
1698635700000|2023-10-30 03:15:00|2113.1|2107.1|2113.6|2107.6|2114.4|2108.4|2113.1|2107.1|7
1698636000000|2023-10-30 03:20:00|2113.9|2107.9|2114.1|2108.1|2114.1|2108.1|2113.6|2107.6|6
1698636300000|2023-10-30 03:25:00|2114.4|2108.4|2113.9|2107.9|2114.4|2108.4|2113.9|2107.9|3
1698636600000|2023-10-30 03:30:00|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|1
1698637500000|2023-10-30 03:45:00|2112.9|2106.9|2112.6|2106.6|2112.9|2106.9|2112.6|2106.6|2
1698637800000|2023-10-30 03:50:00|2112.4|2106.4|2112.4|2106.4|2112.4|2106.4|2112.4|2106.4|1
1698638700000|2023-10-30 04:05:00|2111.9|2105.9|2111.6|2105.6|2111.9|2105.9|2111.6|2105.6|2
1698640500000|2023-10-30 04:35:00|2111.4|2105.4|2110.9|2104.9|2111.4|2105.4|2110.9|2104.9|3
1698641100000|2023-10-30 04:45:00|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|1
1698641400000|2023-10-30 04:50:00|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|1
1698642000000|2023-10-30 05:00:00|2111.1|2105.1|2111.4|2105.4|2111.4|2105.4|2111.1|2105.1|2
1698643200000|2023-10-30 05:20:00|2113.1|2107.1|2113.1|2107.1|2113.1|2107.1|2113.1|2107.1|1
1698643500000|2023-10-30 05:25:00|2113.6|2107.6|2114.1|2108.1|2114.1|2108.1|2113.6|2107.6|2
1698644100000|2023-10-30 05:35:00|2113.9|2107.9|2113.6|2107.6|2113.9|2107.9|2113.6|2107.6|6
1698644400000|2023-10-30 05:40:00|2113.9|2107.9|2113.9|2107.9|2114.1|2108.1|2113.9|2107.9|3
1698644700000|2023-10-30 05:45:00|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|1
1698645000000|2023-10-30 05:50:00|2114.9|2108.9|2115.1|2109.1|2115.1|2109.1|2114.9|2108.9|2
1698645300000|2023-10-30 05:55:00|2115.4|2109.4|2116.6|2110.6|2116.6|2110.6|2115.4|2109.4|4
1698645600000|2023-10-30 06:00:00|2116.9|2110.9|2116.1|2110.1|2116.9|2110.9|2116.1|2110.1|4
1698646200000|2023-10-30 06:10:00|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|1
1698646500000|2023-10-30 06:15:00|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|2116.4|2110.4|3
1698646800000|2023-10-30 06:20:00|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|1
1698647100000|2023-10-30 06:25:00|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|1
1698647400000|2023-10-30 06:30:00|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|2116.1|2110.1|3
1698648000000|2023-10-30 06:40:00|2116.1|2110.1|2116.4|2110.4|2116.4|2110.4|2116.1|2110.1|6
1698648300000|2023-10-30 06:45:00|2116.1|2110.1|2117.1|2111.1|2117.9|2111.9|2116.1|2110.1|12
1698648600000|2023-10-30 06:50:00|2117.4|2111.4|2116.9|2110.9|2117.4|2111.4|2116.6|2110.6|4
1698648900000|2023-10-30 06:55:00|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|1
1698649200000|2023-10-30 07:00:00|2116.9|2110.9|2116.9|2110.9|2117.1|2111.1|2116.9|2110.9|3
1698649500000|2023-10-30 07:05:00|2116.6|2110.6|2117.4|2111.4|2117.4|2111.4|2116.4|2110.4|8
1698650100000|2023-10-30 07:15:00|2117.1|2111.1|2115.1|2109.1|2117.1|2111.1|2114.6|2108.6|10
1698650400000|2023-10-30 07:20:00|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|1
1698650700000|2023-10-30 07:25:00|2114.9|2108.9|2115.4|2109.4|2116.4|2110.4|2114.9|2108.9|10
1698651000000|2023-10-30 07:30:00|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|2114.9|2108.9|3
1698651300000|2023-10-30 07:35:00|2114.9|2108.9|2114.4|2108.4|2114.9|2108.9|2114.4|2108.4|2
1698651900000|2023-10-30 07:45:00|2114.1|2108.1|2115.1|2109.1|2115.1|2109.1|2114.1|2108.1|4
1698652200000|2023-10-30 07:50:00|2114.4|2108.4|2116.6|2110.6|2116.6|2110.6|2114.1|2108.1|11
1698652500000|2023-10-30 07:55:00|2117.1|2111.1|2115.9|2109.9|2118.4|2112.4|2115.8|2109.8|17
1698652800000|2023-10-30 08:00:00|2115.8|2109.8|2118.5|2112.5|2120.1|2114.1|2115.4|2109.4|33
1698653100000|2023-10-30 08:05:00|2118.8|2112.8|2121.4|2115.4|2122|2116|2118.8|2112.8|36
1698653400000|2023-10-30 08:10:00|2121.6|2115.6|2121.6|2115.6|2122.1|2116.1|2121.6|2115.6|7
1698653700000|2023-10-30 08:15:00|2121.4|2115.4|2121.6|2115.6|2121.6|2115.6|2121.4|2115.4|4
1698654000000|2023-10-30 08:20:00|2121.4|2115.4|2121.6|2115.6|2122.6|2116.6|2120.9|2114.9|14
1698654300000|2023-10-30 08:25:00|2121.4|2115.4|2119.9|2113.9|2121.4|2115.4|2118.6|2112.6|19
1698654600000|2023-10-30 08:30:00|2119.6|2113.6|2119.9|2113.9|2119.9|2113.9|2117.9|2111.9|10
1698654900000|2023-10-30 08:35:00|2120.1|2114.1|2121.4|2115.4|2121.4|2115.4|2120.1|2114.1|5
1698655200000|2023-10-30 08:40:00|2121.6|2115.6|2123.9|2117.9|2124.4|2118.4|2121.4|2115.4|13
1698655500000|2023-10-30 08:45:00|2124.1|2118.1|2122.1|2116.1|2124.6|2118.6|2122.1|2116.1|20
1698655800000|2023-10-30 08:50:00|2122.4|2116.4|2125.6|2119.6|2125.6|2119.6|2122.4|2116.4|11
1698656100000|2023-10-30 08:55:00|2125.9|2119.9|2125.4|2119.4|2126.1|2120.1|2125.4|2119.4|7
1698656400000|2023-10-30 09:00:00|2125.1|2119.1|2125.9|2119.9|2126.1|2120.1|2123.6|2117.6|19
1698656700000|2023-10-30 09:05:00|2125.4|2119.4|2122.6|2116.6|2125.9|2119.9|2122.4|2116.4|12
1698657000000|2023-10-30 09:10:00|2122.9|2116.9|2121.6|2115.6|2123.4|2117.4|2121.6|2115.6|13
1698657300000|2023-10-30 09:15:00|2121.9|2115.9|2123.9|2117.9|2123.9|2117.9|2121.9|2115.9|11
1698657600000|2023-10-30 09:20:00|2124.1|2118.1|2124.9|2118.9|2124.9|2118.9|2122.6|2116.6|22
1698657900000|2023-10-30 09:25:00|2125.4|2119.4|2126.1|2120.1|2126.1|2120.1|2124.9|2118.9|6
1698658200000|2023-10-30 09:30:00|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|2125.4|2119.4|14
1698658500000|2023-10-30 09:35:00|2126.9|2120.9|2126.9|2120.9|2127.1|2121.1|2126.6|2120.6|5
1698658800000|2023-10-30 09:40:00|2126.6|2120.6|2127.1|2121.1|2127.1|2121.1|2126.1|2120.1|7
1698659100000|2023-10-30 09:45:00|2127.4|2121.4|2129.9|2123.9|2129.9|2123.9|2127.4|2121.4|7
1698659400000|2023-10-30 09:50:00|2129.6|2123.6|2129.6|2123.6|2129.9|2123.9|2129.1|2123.1|17
1698659700000|2023-10-30 09:55:00|2129.1|2123.1|2129.6|2123.6|2130.1|2124.1|2129.1|2123.1|7
1698660000000|2023-10-30 10:00:00|2129.4|2123.4|2129.6|2123.6|2129.9|2123.9|2129.1|2123.1|10
1698660300000|2023-10-30 10:05:00|2129.9|2123.9|2130.6|2124.6|2130.6|2124.6|2129.9|2123.9|7
1698660600000|2023-10-30 10:10:00|2130.9|2124.9|2132.4|2126.4|2132.4|2126.4|2130.9|2124.9|23
1698660900000|2023-10-30 10:15:00|2132.6|2126.6|2131.9|2125.9|2132.6|2126.6|2131.9|2125.9|7
1698661200000|2023-10-30 10:20:00|2132.1|2126.1|2132.6|2126.6|2132.9|2126.9|2132.1|2126.1|4
1698661500000|2023-10-30 10:25:00|2132.1|2126.1|2131.9|2125.9|2132.1|2126.1|2131.1|2125.1|8
1698661800000|2023-10-30 10:30:00|2132.1|2126.1|2132.4|2126.4|2132.6|2126.6|2132.1|2126.1|4
1698662100000|2023-10-30 10:35:00|2132.6|2126.6|2132.1|2126.1|2132.6|2126.6|2132.1|2126.1|5
1698662400000|2023-10-30 10:40:00|2131.9|2125.9|2131.1|2125.1|2132.1|2126.1|2131.1|2125.1|8
1698662700000|2023-10-30 10:45:00|2131.4|2125.4|2132.1|2126.1|2132.1|2126.1|2131.4|2125.4|6
1698663000000|2023-10-30 10:50:00|2132.4|2126.4|2132.4|2126.4|2132.6|2126.6|2132.4|2126.4|3
1698663300000|2023-10-30 10:55:00|2132.6|2126.6|2132.1|2126.1|2132.6|2126.6|2132.1|2126.1|7
1698663600000|2023-10-30 11:00:00|2132.4|2126.4|2132.6|2126.6|2132.6|2126.6|2132.1|2126.1|4
1698663900000|2023-10-30 11:05:00|2133.1|2127.1|2133.6|2127.6|2133.6|2127.6|2133.1|2127.1|3
1698664200000|2023-10-30 11:10:00|2133.4|2127.4|2132.9|2126.9|2133.4|2127.4|2132.9|2126.9|3
1698664500000|2023-10-30 11:15:00|2133.1|2127.1|2133.4|2127.4|2133.4|2127.4|2133.1|2127.1|2
1698664800000|2023-10-30 11:20:00|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|1
1698665100000|2023-10-30 11:25:00|2133.9|2127.9|2133.4|2127.4|2134.9|2128.9|2133.4|2127.4|9
1698665400000|2023-10-30 11:30:00|2133.1|2127.1|2132.6|2126.6|2133.1|2127.1|2132.4|2126.4|7
1698665700000|2023-10-30 11:35:00|2132.9|2126.9|2135.1|2129.1|2135.1|2129.1|2132.6|2126.6|13
1698666000000|2023-10-30 11:40:00|2135.4|2129.4|2137.1|2131.1|2137.1|2131.1|2135.4|2129.4|19
1698666300000|2023-10-30 11:45:00|2137.4|2131.4|2139.4|2133.4|2140.6|2134.6|2137.4|2131.4|30
1698666600000|2023-10-30 11:50:00|2138.9|2132.9|2139.4|2133.4|2139.4|2133.4|2138.4|2132.4|24
1698666900000|2023-10-30 11:55:00|2139.1|2133.1|2139.9|2133.9|2139.9|2133.9|2138.6|2132.6|17
1698667200000|2023-10-30 12:00:00|2139.6|2133.6|2138.6|2132.6|2140.6|2134.6|2138.1|2132.1|25
1698667500000|2023-10-30 12:05:00|2138.4|2132.4|2135.4|2129.4|2138.4|2132.4|2134.9|2128.9|22
1698667800000|2023-10-30 12:10:00|2135.6|2129.6|2136.1|2130.1|2136.1|2130.1|2134.6|2128.6|12
1698668100000|2023-10-30 12:15:00|2136.4|2130.4|2133.6|2127.6|2136.9|2130.9|2132.9|2126.9|32
1698668400000|2023-10-30 12:20:00|2133.4|2127.4|2131.9|2125.9|2133.6|2127.6|2131.9|2125.9|18
1698668700000|2023-10-30 12:25:00|2132.4|2126.4|2134.6|2128.6|2134.6|2128.6|2132.4|2126.4|13
1698669000000|2023-10-30 12:30:00|2134.9|2128.9|2134.6|2128.6|2136.1|2130.1|2134.1|2128.1|18
1698669300000|2023-10-30 12:35:00|2134.9|2128.9|2132.6|2126.6|2134.9|2128.9|2132.6|2126.6|7
1698669600000|2023-10-30 12:40:00|2131.9|2125.9|2132.4|2126.4|2132.4|2126.4|2131.9|2125.9|5
1698669900000|2023-10-30 12:45:00|2131.9|2125.9|2133.9|2127.9|2133.9|2127.9|2129.4|2123.4|30
1698670200000|2023-10-30 12:50:00|2133.6|2127.6|2132.1|2126.1|2134.4|2128.4|2131.8|2125.8|45
1698670500000|2023-10-30 12:55:00|2131.6|2125.6|2130.9|2124.9|2132.4|2126.4|2130.9|2124.9|21
1698670800000|2023-10-30 13:00:00|2130.6|2124.6|2130.5|2124.5|2132|2126|2127.5|2121.5|147
1698671100000|2023-10-30 13:05:00|2130.8|2124.8|2130.4|2124.4|2132.1|2126.1|2129.5|2123.5|112
1698671400000|2023-10-30 13:10:00|2130.6|2124.6|2133.4|2127.4|2133.6|2127.6|2130.4|2124.4|44
1698671700000|2023-10-30 13:15:00|2133.6|2127.6|2131.1|2125.1|2133.6|2127.6|2130.4|2124.4|34
1698672000000|2023-10-30 13:20:00|2130.9|2124.9|2129.9|2123.9|2132.1|2126.1|2129.9|2123.9|27
1698672300000|2023-10-30 13:25:00|2130.1|2124.1|2131.1|2125.1|2131.9|2125.9|2129.6|2123.6|25
1698672600000|2023-10-30 13:30:00|2130.9|2124.9|2131.6|2125.6|2132.1|2126.1|2130.6|2124.6|36
1698672900000|2023-10-30 13:35:00|2131.9|2125.9|2134.6|2128.6|2135.6|2129.6|2131.9|2125.9|45
1698673200000|2023-10-30 13:40:00|2134.9|2128.9|2135.4|2129.4|2135.4|2129.4|2134.1|2128.1|21
1698673500000|2023-10-30 13:45:00|2135.6|2129.6|2137.9|2131.9|2138.6|2132.6|2135.6|2129.6|24
1698673800000|2023-10-30 13:50:00|2138.1|2132.1|2139.1|2133.1|2139.6|2133.6|2137.9|2131.9|18
1698674100000|2023-10-30 13:55:00|2138.9|2132.9|2138.6|2132.6|2139.9|2133.9|2138.4|2132.4|25
1698674400000|2023-10-30 14:00:00|2138.4|2132.4|2138.4|2132.4|2140.4|2134.4|2137.6|2131.6|22
1698674700000|2023-10-30 14:05:00|2138.6|2132.6|2139.9|2133.9|2139.9|2133.9|2138.6|2132.6|9
1698675000000|2023-10-30 14:10:00|2139.4|2133.4|2138.6|2132.6|2139.6|2133.6|2138.1|2132.1|14
1698675300000|2023-10-30 14:15:00|2138.9|2132.9|2137.4|2131.4|2139.1|2133.1|2136.6|2130.6|21
1698675600000|2023-10-30 14:20:00|2137.6|2131.6|2136.9|2130.9|2138.9|2132.9|2136.1|2130.1|25
1698675900000|2023-10-30 14:25:00|2136.4|2130.4|2135.6|2129.6|2136.6|2130.6|2134.9|2128.9|31
1698676200000|2023-10-30 14:30:00|2135.9|2129.9|2135.9|2129.9|2136.4|2130.4|2135.1|2129.1|30
1698676500000|2023-10-30 14:35:00|2136.1|2130.1|2133.6|2127.6|2136.1|2130.1|2133.6|2127.6|24
1698676800000|2023-10-30 14:40:00|2133.9|2127.9|2135.9|2129.9|2136.1|2130.1|2133.6|2127.6|34
1698677100000|2023-10-30 14:45:00|2135.6|2129.6|2135.1|2129.1|2135.9|2129.9|2134.9|2128.9|16
1698677400000|2023-10-30 14:50:00|2135.4|2129.4|2135.4|2129.4|2137.6|2131.6|2135.4|2129.4|20
1698677700000|2023-10-30 14:55:00|2135.1|2129.1|2134.9|2128.9|2135.1|2129.1|2134.1|2128.1|7
1698678000000|2023-10-30 15:00:00|2135.1|2129.1|2134.4|2128.4|2135.4|2129.4|2134.4|2128.4|11
1698678300000|2023-10-30 15:05:00|2134.1|2128.1|2133.1|2127.1|2134.1|2128.1|2132.9|2126.9|8
1698678600000|2023-10-30 15:10:00|2132.9|2126.9|2132.1|2126.1|2133.4|2127.4|2132.1|2126.1|12
1698678900000|2023-10-30 15:15:00|2131.9|2125.9|2132.1|2126.1|2132.1|2126.1|2131.9|2125.9|6
1698679200000|2023-10-30 15:20:00|2131.9|2125.9|2134.1|2128.1|2134.6|2128.6|2131.9|2125.9|9
1698679500000|2023-10-30 15:25:00|2134.4|2128.4|2133.1|2127.1|2134.4|2128.4|2132.9|2126.9|12
1698679800000|2023-10-30 15:30:00|2132.9|2126.9|2132.1|2126.1|2132.9|2126.9|2132.1|2126.1|13
1698680100000|2023-10-30 15:35:00|2131.9|2125.9|2130.4|2124.4|2131.9|2125.9|2130.4|2124.4|8
1698680400000|2023-10-30 15:40:00|2130.1|2124.1|2126.9|2120.9|2130.1|2124.1|2126.9|2120.9|31
1698680700000|2023-10-30 15:45:00|2126.6|2120.6|2127.6|2121.6|2128.1|2122.1|2126.4|2120.4|22
1698681000000|2023-10-30 15:50:00|2127.4|2121.4|2125.1|2119.1|2128.9|2122.9|2125.1|2119.1|41
1698681300000|2023-10-30 15:55:00|2124.9|2118.9|2123.9|2117.9|2124.9|2118.9|2123.1|2117.1|45
1698681600000|2023-10-30 16:00:00|2123.6|2117.6|2121.1|2115.1|2123.9|2117.9|2120.6|2114.6|51
1698681900000|2023-10-30 16:05:00|2121.6|2115.6|2121.1|2115.1|2122.4|2116.4|2118.5|2112.5|51
1698682200000|2023-10-30 16:10:00|2120.9|2114.9|2119.4|2113.4|2121.6|2115.6|2119.4|2113.4|20
1698682500000|2023-10-30 16:15:00|2119.6|2113.6|2123.4|2117.4|2127.4|2121.4|2119.6|2113.6|78
1698682800000|2023-10-30 16:20:00|2123.6|2117.6|2121.1|2115.1|2123.6|2117.6|2121.1|2115.1|10
1698683100000|2023-10-30 16:25:00|2121.4|2115.4|2123.9|2117.9|2123.9|2117.9|2121.4|2115.4|10
1698683400000|2023-10-30 16:30:00|2124.1|2118.1|2123.1|2117.1|2124.6|2118.6|2123.1|2117.1|14
1698683700000|2023-10-30 16:35:00|2122.9|2116.9|2127.1|2121.1|2127.6|2121.6|2122.9|2116.9|26
1698684000000|2023-10-30 16:40:00|2126.9|2120.9|2124.9|2118.9|2126.9|2120.9|2124.4|2118.4|14
1698684300000|2023-10-30 16:45:00|2125.1|2119.1|2125.9|2119.9|2126.1|2120.1|2125.1|2119.1|4
1698684600000|2023-10-30 16:50:00|2126.1|2120.1|2126.9|2120.9|2126.9|2120.9|2126.1|2120.1|8
1698684900000|2023-10-30 16:55:00|2126.8|2120.8|2125.5|2119.5|2126.8|2120.8|2124.8|2118.8|21
1698685200000|2023-10-30 17:00:00|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|2125.5|2119.5|3
1698685800000|2023-10-30 17:10:00|2125.5|2119.5|2125.9|2119.9|2125.9|2119.9|2125.4|2119.4|5
1698686400000|2023-10-30 17:20:00|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|2125.1|2119.1|4
1698686700000|2023-10-30 17:25:00|2125.8|2119.8|2126.4|2120.4|2126.9|2120.9|2125.8|2119.8|17
1698687000000|2023-10-30 17:30:00|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|1
1698687300000|2023-10-30 17:35:00|2125.9|2119.9|2124.6|2118.6|2125.9|2119.9|2124.6|2118.6|6
1698688200000|2023-10-30 17:50:00|2124.4|2118.4|2122.8|2116.8|2124.4|2118.4|2122.8|2116.8|9
1698688500000|2023-10-30 17:55:00|2122.5|2116.5|2119.9|2113.9|2122.5|2116.5|2119.9|2113.9|12
1698688800000|2023-10-30 18:00:00|2119.4|2113.4|2119.4|2113.4|2119.4|2113.4|2118.9|2112.9|5
1698689100000|2023-10-30 18:05:00|2119.3|2113.3|2117.8|2111.8|2119.3|2113.3|2116.6|2110.6|13
1698689400000|2023-10-30 18:10:00|2117.9|2111.9|2119.3|2113.3|2119.3|2113.3|2117.9|2111.9|11
1698689700000|2023-10-30 18:15:00|2119.1|2113.1|2120|2114|2120.3|2114.3|2119|2113|8
1698690000000|2023-10-30 18:20:00|2119.9|2113.9|2118|2112|2119.9|2113.9|2118|2112|8
1698690300000|2023-10-30 18:25:00|2117.6|2111.6|2120|2114|2120|2114|2117.6|2111.6|8
1698690900000|2023-10-30 18:35:00|2119.9|2113.9|2120.5|2114.5|2120.5|2114.5|2119.9|2113.9|2
1698691500000|2023-10-30 18:45:00|2120.6|2114.6|2120.9|2114.9|2120.9|2114.9|2120.6|2114.6|2
1698691800000|2023-10-30 18:50:00|2121|2115|2121.3|2115.3|2121.3|2115.3|2121|2115|2
1698692100000|2023-10-30 18:55:00|2121|2115|2126.5|2107.8|2126.5|2115|2119.8|2107.5|10
1698714000000|2023-10-31 01:00:00|2120.1|2114.1|2120.1|2114.1|2120.4|2114.4|2118.9|2112.9|10
1698714300000|2023-10-31 01:05:00|2120|2114|2120.8|2114.8|2121.1|2115.1|2120|2114|8
1698714600000|2023-10-31 01:10:00|2120.5|2114.5|2119.9|2113.9|2120.8|2114.8|2119.8|2113.8|13
1698714900000|2023-10-31 01:15:00|2119.8|2113.8|2121.6|2115.6|2121.6|2115.6|2119.8|2113.8|6
1698715200000|2023-10-31 01:20:00|2121.5|2115.5|2121.5|2115.5|2121.8|2115.8|2120.9|2114.9|15
1698715500000|2023-10-31 01:25:00|2121.8|2115.8|2123.4|2117.4|2123.5|2117.5|2121.5|2115.5|10
1698715800000|2023-10-31 01:30:00|2123.6|2117.6|2121.5|2115.5|2123.6|2117.6|2120.9|2114.9|32
1698716100000|2023-10-31 01:35:00|2121.3|2115.3|2120.8|2114.8|2121.5|2115.5|2120.8|2114.8|9
1698716400000|2023-10-31 01:40:00|2121|2115|2119.8|2113.8|2121.5|2115.5|2119.8|2113.8|10
1698716700000|2023-10-31 01:45:00|2120|2114|2120|2114|2120.3|2114.3|2119.8|2113.8|9
1698717000000|2023-10-31 01:50:00|2120.3|2114.3|2119.8|2113.8|2120.3|2114.3|2119.8|2113.8|7
1698717300000|2023-10-31 01:55:00|2121.3|2115.3|2121.5|2115.5|2121.8|2115.8|2121|2115|24
1698717600000|2023-10-31 02:00:00|2121.3|2115.3|2121.5|2115.5|2121.8|2115.8|2121.3|2115.3|8
1698717900000|2023-10-31 02:05:00|2121.8|2115.8|2121.3|2115.3|2121.8|2115.8|2121|2115|20
1698718200000|2023-10-31 02:10:00|2121.5|2115.5|2120.5|2114.5|2121.5|2115.5|2120.5|2114.5|17
1698718500000|2023-10-31 02:15:00|2120.3|2114.3|2120|2114|2120.3|2114.3|2120|2114|4
1698718800000|2023-10-31 02:20:00|2120.3|2114.3|2120.3|2114.3|2120.3|2114.3|2120|2114|3
1698719100000|2023-10-31 02:25:00|2120|2114|2119.8|2113.8|2120|2114|2119.8|2113.8|2
1698719400000|2023-10-31 02:30:00|2119.5|2113.5|2119.3|2113.3|2119.8|2113.8|2119.3|2113.3|7
1698719700000|2023-10-31 02:35:00|2119.5|2113.5|2119.8|2113.8|2119.8|2113.8|2119.5|2113.5|2
1698720000000|2023-10-31 02:40:00|2119.5|2113.5|2119.8|2113.8|2119.8|2113.8|2119.5|2113.5|4
1698720300000|2023-10-31 02:45:00|2119.5|2113.5|2119|2113|2119.5|2113.5|2119|2113|2
1698720600000|2023-10-31 02:50:00|2119.3|2113.3|2118.3|2112.3|2119.3|2113.3|2117.3|2111.3|9
1698720900000|2023-10-31 02:55:00|2118|2112|2117.5|2111.5|2118|2112|2117.5|2111.5|2
1698721200000|2023-10-31 03:00:00|2117.3|2111.3|2117.3|2111.3|2117.3|2111.3|2117.3|2111.3|1
1698721800000|2023-10-31 03:10:00|2117.5|2111.5|2117.5|2111.5|2117.8|2111.8|2116.8|2110.8|15
1698722100000|2023-10-31 03:15:00|2117.3|2111.3|2116.8|2110.8|2117.3|2111.3|2116.8|2110.8|2
1698722400000|2023-10-31 03:20:00|2116.5|2110.5|2117|2111|2117|2111|2116.5|2110.5|3
1698722700000|2023-10-31 03:25:00|2116.8|2110.8|2116.8|2110.8|2116.8|2110.8|2116.8|2110.8|1
1698723600000|2023-10-31 03:40:00|2117|2111|2117|2111|2117|2111|2117|2111|1
1698726000000|2023-10-31 04:20:00|2116.8|2110.8|2116.5|2110.5|2116.8|2110.8|2116.5|2110.5|2
1698726600000|2023-10-31 04:30:00|2116.8|2110.8|2117|2111|2117|2111|2116.8|2110.8|2
1698727200000|2023-10-31 04:40:00|2116.3|2110.3|2116|2110|2116.3|2110.3|2115.8|2109.8|4
1698729300000|2023-10-31 05:15:00|2116.3|2110.3|2116.5|2110.5|2116.5|2110.5|2116.3|2110.3|2
1698730200000|2023-10-31 05:30:00|2117|2111|2116.5|2110.5|2117|2111|2115.9|2109.9|11
1698730500000|2023-10-31 05:35:00|2116.3|2110.3|2116.5|2110.5|2116.8|2110.8|2116.3|2110.3|4
1698730800000|2023-10-31 05:40:00|2116.8|2110.8|2116.5|2110.5|2116.8|2110.8|2116|2110|5
1698731100000|2023-10-31 05:45:00|2116.8|2110.8|2116.8|2110.8|2116.8|2110.8|2116.8|2110.8|1
1698731400000|2023-10-31 05:50:00|2116.5|2110.5|2117|2111|2117|2111|2116.5|2110.5|3
1698732000000|2023-10-31 06:00:00|2117.3|2111.3|2118.3|2112.3|2118.4|2112.4|2117.3|2111.3|4
1698732600000|2023-10-31 06:10:00|2118.5|2112.5|2118.3|2112.3|2119|2113|2118.3|2112.3|5
1698732900000|2023-10-31 06:15:00|2118.5|2112.5|2118.5|2112.5|2118.8|2112.8|2118.3|2112.3|5
1698734100000|2023-10-31 06:35:00|2118.3|2112.3|2117.5|2111.5|2118.3|2112.3|2117.5|2111.5|4
1698734700000|2023-10-31 06:45:00|2118|2112|2118.8|2112.8|2118.8|2112.8|2118|2112|3
1698735000000|2023-10-31 06:50:00|2119|2113|2120|2114|2120|2114|2119|2113|6
1698735600000|2023-10-31 07:00:00|2120.3|2114.3|2120.8|2114.8|2121.3|2115.3|2120.3|2114.3|5
1698735900000|2023-10-31 07:05:00|2120.3|2114.3|2118.3|2112.3|2120.3|2114.3|2118.3|2112.3|7
1698736200000|2023-10-31 07:10:00|2118|2112|2117.5|2111.5|2118|2112|2117.5|2111.5|2
1698736800000|2023-10-31 07:20:00|2118.5|2112.5|2119.5|2113.5|2119.5|2113.5|2118.5|2112.5|7
1698737400000|2023-10-31 07:30:00|2120|2114|2119.8|2113.8|2120|2114|2119.8|2113.8|2
1698737700000|2023-10-31 07:35:00|2119.5|2113.5|2119.3|2113.3|2119.5|2113.5|2119.3|2113.3|2
1698738300000|2023-10-31 07:45:00|2119.5|2113.5|2119.5|2113.5|2119.5|2113.5|2119.5|2113.5|1
1698738600000|2023-10-31 07:50:00|2119.8|2113.8|2119.5|2113.5|2120|2114|2119.5|2113.5|4
1698738900000|2023-10-31 07:55:00|2119.6|2113.6|2120.4|2114.4|2120.4|2114.4|2118.6|2112.6|9
1698739200000|2023-10-31 08:00:00|2120.8|2114.8|2119.8|2113.8|2121.6|2115.6|2119.8|2113.8|14
1698739500000|2023-10-31 08:05:00|2119.9|2113.9|2116.4|2110.4|2119.9|2113.9|2116.4|2110.4|12
1698739800000|2023-10-31 08:10:00|2116.8|2110.8|2118.9|2112.9|2118.9|2112.9|2116.8|2110.8|18
1698740100000|2023-10-31 08:15:00|2119.1|2113.1|2116.8|2110.8|2120.3|2114.3|2116.8|2110.8|24
1698740400000|2023-10-31 08:20:00|2116.6|2110.6|2117.6|2111.6|2118|2112|2116.6|2110.6|11
1698740700000|2023-10-31 08:25:00|2117.9|2111.9|2121.5|2115.5|2121.6|2115.6|2117.4|2111.4|18
1698741000000|2023-10-31 08:30:00|2121.3|2115.3|2120.6|2114.6|2121.3|2115.3|2120.3|2114.3|7
1698741300000|2023-10-31 08:35:00|2120.4|2114.4|2122.1|2116.1|2122.1|2116.1|2119.9|2113.9|15
1698741600000|2023-10-31 08:40:00|2122.4|2116.4|2121.4|2115.4|2122.9|2116.9|2121.4|2115.4|16
1698741900000|2023-10-31 08:45:00|2121.1|2115.1|2119.9|2113.9|2121.1|2115.1|2119.4|2113.4|23
1698742200000|2023-10-31 08:50:00|2119.1|2113.1|2120.6|2114.6|2120.9|2114.9|2119.1|2113.1|6
1698742500000|2023-10-31 08:55:00|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|2119.4|2113.4|10
1698742800000|2023-10-31 09:00:00|2120.1|2114.1|2117.6|2111.6|2120.1|2114.1|2117.6|2111.6|38
1698743100000|2023-10-31 09:05:00|2117.9|2111.9|2116.1|2110.1|2117.9|2111.9|2115.9|2109.9|21
1698743400000|2023-10-31 09:10:00|2115.9|2109.9|2115.9|2109.9|2116.4|2110.4|2115.6|2109.6|9
1698743700000|2023-10-31 09:15:00|2116.1|2110.1|2115.6|2109.6|2116.4|2110.4|2115.6|2109.6|11
1698744000000|2023-10-31 09:20:00|2115.4|2109.4|2114.9|2108.9|2115.4|2109.4|2114.1|2108.1|11
1698744300000|2023-10-31 09:25:00|2115.1|2109.1|2114.9|2108.9|2115.4|2109.4|2114.6|2108.6|11
1698744600000|2023-10-31 09:30:00|2114.6|2108.6|2115.4|2109.4|2115.9|2109.9|2114.1|2108.1|16
1698744900000|2023-10-31 09:35:00|2115.6|2109.6|2115.4|2109.4|2115.6|2109.6|2115.4|2109.4|2
1698745200000|2023-10-31 09:40:00|2114.9|2108.9|2115.1|2109.1|2115.9|2109.9|2114.4|2108.4|19
1698745500000|2023-10-31 09:45:00|2114.9|2108.9|2115.1|2109.1|2115.1|2109.1|2114.9|2108.9|2
1698745800000|2023-10-31 09:50:00|2115.6|2109.6|2114.4|2108.4|2116.1|2110.1|2114.4|2108.4|9
1698746100000|2023-10-31 09:55:00|2114.1|2108.1|2115.6|2109.6|2116.6|2110.6|2114.1|2108.1|17
1698746400000|2023-10-31 10:00:00|2115.4|2109.4|2116.9|2110.9|2116.9|2110.9|2115.1|2109.1|12
1698746700000|2023-10-31 10:05:00|2117.1|2111.1|2116.9|2110.9|2117.6|2111.6|2116.6|2110.6|10
1698747000000|2023-10-31 10:10:00|2117.1|2111.1|2115.6|2109.6|2117.1|2111.1|2115.6|2109.6|6
1698747300000|2023-10-31 10:15:00|2115.4|2109.4|2115.1|2109.1|2115.4|2109.4|2114.6|2108.6|10
1698747600000|2023-10-31 10:20:00|2115.4|2109.4|2115.4|2109.4|2115.6|2109.6|2115.4|2109.4|5
1698747900000|2023-10-31 10:25:00|2115.6|2109.6|2115.4|2109.4|2116.6|2110.6|2115.4|2109.4|9
1698748200000|2023-10-31 10:30:00|2115.6|2109.6|2115.1|2109.1|2116.1|2110.1|2115.1|2109.1|6
1698748500000|2023-10-31 10:35:00|2114.9|2108.9|2114.6|2108.6|2115.1|2109.1|2114.4|2108.4|8
1698748800000|2023-10-31 10:40:00|2114.4|2108.4|2115.1|2109.1|2115.6|2109.6|2114.4|2108.4|7
1698749100000|2023-10-31 10:45:00|2115.4|2109.4|2115.4|2109.4|2115.6|2109.6|2115.4|2109.4|3
1698749400000|2023-10-31 10:50:00|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|1
1698749700000|2023-10-31 10:55:00|2115.9|2109.9|2115.4|2109.4|2116.4|2110.4|2115.4|2109.4|13
1698750000000|2023-10-31 11:00:00|2115.1|2109.1|2113.6|2107.6|2115.1|2109.1|2113.4|2107.4|10
1698750300000|2023-10-31 11:05:00|2113.4|2107.4|2114.1|2108.1|2114.1|2108.1|2112.6|2106.6|7
1698750600000|2023-10-31 11:10:00|2113.9|2107.9|2109.6|2103.6|2113.9|2107.9|2109.4|2103.4|41
1698750900000|2023-10-31 11:15:00|2109.4|2103.4|2110.1|2104.1|2110.4|2104.4|2109.4|2103.4|18
1698751200000|2023-10-31 11:20:00|2109.9|2103.9|2111.9|2105.9|2111.9|2105.9|2109.9|2103.9|8
1698751500000|2023-10-31 11:25:00|2111.6|2105.6|2111.9|2105.9|2111.9|2105.9|2111.4|2105.4|6
1698751800000|2023-10-31 11:30:00|2112.1|2106.1|2112.9|2106.9|2113.1|2107.1|2111.9|2105.9|9
1698752100000|2023-10-31 11:35:00|2112.6|2106.6|2113.9|2107.9|2113.9|2107.9|2112.4|2106.4|8
1698752400000|2023-10-31 11:40:00|2114.1|2108.1|2115.6|2109.6|2116.4|2110.4|2114.1|2108.1|9
1698752700000|2023-10-31 11:45:00|2114.3|2108.3|2115.1|2109.1|2115.3|2109.3|2113.1|2107.1|20
1698753000000|2023-10-31 11:50:00|2116.4|2110.4|2116.1|2110.1|2116.4|2110.4|2115.6|2109.6|5
1698753300000|2023-10-31 11:55:00|2115.9|2109.9|2116.1|2110.1|2116.9|2110.9|2115.1|2109.1|13
1698753600000|2023-10-31 12:00:00|2115.9|2109.9|2114.4|2108.4|2115.9|2109.9|2113.9|2107.9|16
1698753900000|2023-10-31 12:05:00|2113.9|2107.9|2116.1|2110.1|2116.1|2110.1|2113.9|2107.9|7
1698754200000|2023-10-31 12:10:00|2116.4|2110.4|2117.1|2111.1|2118.1|2112.1|2116.4|2110.4|28
1698754500000|2023-10-31 12:15:00|2117.4|2111.4|2115.9|2109.9|2117.6|2111.6|2115.9|2109.9|14
1698754800000|2023-10-31 12:20:00|2115.1|2109.1|2113.1|2107.1|2115.1|2109.1|2112.9|2106.9|23
1698755100000|2023-10-31 12:25:00|2113.4|2107.4|2111.4|2105.4|2113.6|2107.6|2110.9|2104.9|19
1698755400000|2023-10-31 12:30:00|2111.1|2105.1|2110.9|2104.9|2114.3|2108.3|2109.4|2103.4|51
1698755700000|2023-10-31 12:35:00|2110.6|2104.6|2112.1|2106.1|2112.5|2106.5|2110.4|2104.4|29
1698756000000|2023-10-31 12:40:00|2111.9|2105.9|2110.9|2104.9|2113.1|2107.1|2110.6|2104.6|20
1698756300000|2023-10-31 12:45:00|2110.4|2104.4|2110.4|2104.4|2112.1|2106.1|2108.9|2102.9|43
1698756600000|2023-10-31 12:50:00|2110.5|2104.5|2111.5|2105.5|2112.1|2106.1|2109.1|2103.1|40
1698756900000|2023-10-31 12:55:00|2111.6|2105.6|2109.9|2103.9|2111.9|2105.9|2109.6|2103.6|22
1698757200000|2023-10-31 13:00:00|2109.4|2103.4|2114|2108|2114.4|2108.4|2109.4|2103.4|124
1698757500000|2023-10-31 13:05:00|2114.3|2108.3|2116.9|2110.9|2117.4|2111.4|2113|2107|60
1698757800000|2023-10-31 13:10:00|2116.6|2110.6|2116.4|2110.4|2117.1|2111.1|2115.1|2109.1|18
1698758100000|2023-10-31 13:15:00|2116.6|2110.6|2115.4|2109.4|2116.6|2110.6|2114.4|2108.4|14
1698758400000|2023-10-31 13:20:00|2115.1|2109.1|2113.4|2107.4|2115.6|2109.6|2111.6|2105.6|20
1698758700000|2023-10-31 13:25:00|2113.1|2107.1|2114.6|2108.6|2115.6|2109.6|2112.4|2106.4|22
1698759000000|2023-10-31 13:30:00|2114.4|2108.4|2112.9|2106.9|2114.4|2108.4|2112.1|2106.1|44
1698759300000|2023-10-31 13:35:00|2112.6|2106.6|2112.1|2106.1|2113.1|2107.1|2111.9|2105.9|14
1698759600000|2023-10-31 13:40:00|2111.9|2105.9|2112.9|2106.9|2113.1|2107.1|2111.9|2105.9|11
1698759900000|2023-10-31 13:45:00|2113.1|2107.1|2113.1|2107.1|2113.9|2107.9|2112.6|2106.6|14
1698760200000|2023-10-31 13:50:00|2112.6|2106.6|2109.9|2103.9|2112.6|2106.6|2108.4|2102.4|20
1698760500000|2023-10-31 13:55:00|2109.6|2103.6|2109.1|2103.1|2110.4|2104.4|2109.1|2103.1|12
1698760800000|2023-10-31 14:00:00|2108.9|2102.9|2105.6|2099.6|2108.9|2102.9|2104.5|2098.5|25
1698761100000|2023-10-31 14:05:00|2105.4|2099.4|2106.4|2100.4|2106.4|2100.4|2103.6|2097.6|35
1698761400000|2023-10-31 14:10:00|2106.6|2100.6|2105.4|2099.4|2106.9|2100.9|2104.6|2098.6|22
1698761700000|2023-10-31 14:15:00|2105.1|2099.1|2105.4|2099.4|2106.1|2100.1|2105.1|2099.1|10
1698762000000|2023-10-31 14:20:00|2105.6|2099.6|2107.6|2101.6|2107.6|2101.6|2105.1|2099.1|24
1698762300000|2023-10-31 14:25:00|2107.4|2101.4|2106.1|2100.1|2107.6|2101.6|2105.9|2099.9|19
1698762600000|2023-10-31 14:30:00|2106.4|2100.4|2103.6|2097.6|2107.4|2101.4|2103.6|2097.6|21
1698762900000|2023-10-31 14:35:00|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|1
1698763200000|2023-10-31 14:40:00|2103.6|2097.6|2104.6|2098.6|2105.1|2099.1|2103.6|2097.6|15
1698763500000|2023-10-31 14:45:00|2104.4|2098.4|2106.4|2100.4|2107.1|2101.1|2103.6|2097.6|22
1698763800000|2023-10-31 14:50:00|2106.1|2100.1|2105.4|2099.4|2106.1|2100.1|2105.1|2099.1|12
1698764100000|2023-10-31 14:55:00|2105.1|2099.1|2105.1|2099.1|2105.1|2099.1|2104.1|2098.1|21
1698764400000|2023-10-31 15:00:00|2104.9|2098.9|2105.9|2099.9|2105.9|2099.9|2103.9|2097.9|23
1698764700000|2023-10-31 15:05:00|2105.6|2099.6|2100.5|2094.5|2105.9|2099.9|2100.3|2094.3|30
1698765000000|2023-10-31 15:10:00|2100.4|2094.4|2098.6|2092.6|2100.6|2094.6|2098.1|2092.1|33
1698765300000|2023-10-31 15:15:00|2098.9|2092.9|2097.1|2091.1|2098.9|2092.9|2096.5|2090.5|22
1698765600000|2023-10-31 15:20:00|2096.9|2090.9|2098.1|2092.1|2098.1|2092.1|2095.1|2089.1|29
1698765900000|2023-10-31 15:25:00|2097.9|2091.9|2099.1|2093.1|2100.4|2094.4|2097.1|2091.1|32
1698766200000|2023-10-31 15:30:00|2098.9|2092.9|2098.9|2092.9|2100.9|2094.9|2098.1|2092.1|29
1698766500000|2023-10-31 15:35:00|2099.9|2093.9|2101.9|2095.9|2102.1|2096.1|2099.9|2093.9|20
1698766800000|2023-10-31 15:40:00|2102.1|2096.1|2100.6|2094.6|2102.1|2096.1|2100.1|2094.1|25
1698767100000|2023-10-31 15:45:00|2100.4|2094.4|2097.9|2091.9|2100.4|2094.4|2097.9|2091.9|14
1698767400000|2023-10-31 15:50:00|2097.6|2091.6|2089.1|2083.1|2097.9|2091.9|2088.9|2082.9|97
1698767700000|2023-10-31 15:55:00|2088.9|2082.9|2092.6|2086.6|2094.3|2088.3|2088.4|2082.4|52
1698768000000|2023-10-31 16:00:00|2092.1|2086.1|2096|2090|2096.8|2090.8|2091.6|2085.6|40
1698768300000|2023-10-31 16:05:00|2096.1|2090.1|2095.4|2089.4|2100.1|2094.1|2094.4|2088.4|63
1698768600000|2023-10-31 16:10:00|2095.1|2089.1|2091.4|2085.4|2095.1|2089.1|2091.4|2085.4|26
1698768900000|2023-10-31 16:15:00|2091.1|2085.1|2089.5|2083.5|2091.4|2085.4|2086|2080|115
1698769200000|2023-10-31 16:20:00|2089.9|2083.9|2090.4|2084.4|2092.1|2086.1|2089.9|2083.9|19
1698769500000|2023-10-31 16:25:00|2090.6|2084.6|2090.6|2084.6|2091.9|2085.9|2090.6|2084.6|17
1698769800000|2023-10-31 16:30:00|2090.9|2084.9|2089.9|2083.9|2091.4|2085.4|2089.9|2083.9|10
1698770100000|2023-10-31 16:35:00|2090.6|2084.6|2091.6|2085.6|2092.6|2086.6|2090.6|2084.6|13
1698770400000|2023-10-31 16:40:00|2091.9|2085.9|2089.9|2083.9|2092.6|2086.6|2089.9|2083.9|23
1698770700000|2023-10-31 16:45:00|2089.6|2083.6|2086.9|2080.9|2089.6|2083.6|2083.8|2077.8|33
1698771000000|2023-10-31 16:50:00|2087.6|2081.6|2089.4|2083.4|2089.9|2083.9|2087.6|2081.6|17
1698771300000|2023-10-31 16:55:00|2089.6|2083.6|2089|2083|2091.1|2085.1|2088.6|2082.6|22
1698771600000|2023-10-31 17:00:00|2089.3|2083.3|2089.5|2083.5|2089.6|2083.6|2089|2083|7
1698771900000|2023-10-31 17:05:00|2090.5|2084.5|2088.9|2082.9|2090.5|2084.5|2088.9|2082.9|5
1698772200000|2023-10-31 17:10:00|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|1
1698772500000|2023-10-31 17:15:00|2088.4|2082.4|2088.6|2082.6|2088.6|2082.6|2088.4|2082.4|2
1698772800000|2023-10-31 17:20:00|2090|2084|2089.5|2083.5|2090|2084|2089.4|2083.4|7
1698773100000|2023-10-31 17:25:00|2089.4|2083.4|2089|2083|2089.5|2083.5|2087.8|2081.8|19
1698773400000|2023-10-31 17:30:00|2089.1|2083.1|2088.5|2082.5|2090.1|2084.1|2088.5|2082.5|12
1698773700000|2023-10-31 17:35:00|2088.6|2082.6|2088.8|2082.8|2088.8|2082.8|2088.5|2082.5|4
1698774000000|2023-10-31 17:40:00|2089.6|2083.6|2088.5|2082.5|2090.3|2084.3|2087.8|2081.8|17
1698774300000|2023-10-31 17:45:00|2088.8|2082.8|2089.4|2083.4|2089.5|2083.5|2088.8|2082.8|4
1698774900000|2023-10-31 17:55:00|2089.1|2083.1|2084.4|2078.4|2089.1|2083.1|2083.5|2077.5|28
1698775200000|2023-10-31 18:00:00|2084.6|2078.6|2086.6|2080.6|2086.6|2080.6|2084.6|2078.6|5
1698775500000|2023-10-31 18:05:00|2086.1|2080.1|2086.3|2080.3|2086.3|2080.3|2086|2080|4
1698775800000|2023-10-31 18:10:00|2086.4|2080.4|2086.5|2080.5|2086.5|2080.5|2086.4|2080.4|2
1698776400000|2023-10-31 18:20:00|2086.4|2080.4|2087.6|2081.6|2087.6|2081.6|2086.4|2080.4|10
1698777000000|2023-10-31 18:30:00|2087.9|2081.9|2087.6|2081.6|2087.9|2081.9|2087.6|2081.6|2
1698777300000|2023-10-31 18:35:00|2086.9|2080.9|2087.6|2081.6|2087.6|2081.6|2086.9|2080.9|3
1698777600000|2023-10-31 18:40:00|2086.6|2080.6|2086.3|2080.3|2086.8|2080.8|2086.3|2080.3|7
1698777900000|2023-10-31 18:45:00|2086.5|2080.5|2086.9|2080.9|2086.9|2080.9|2086.5|2080.5|5
1698778200000|2023-10-31 18:50:00|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|1
1698778500000|2023-10-31 18:55:00|2086.4|2080.4|2091.8|2073|2091.8|2080.4|2085.3|2072.8|10
1698800400000|2023-11-01 01:00:00|2087.9|2081.9|2089.5|2083.5|2090.8|2084.8|2087.9|2081.9|14
1698800700000|2023-11-01 01:05:00|2089.4|2083.4|2087.3|2081.3|2089.6|2083.6|2087.3|2081.3|14
1698801000000|2023-11-01 01:10:00|2087|2081|2090.3|2084.3|2090.3|2084.3|2086.6|2080.6|36
1698801300000|2023-11-01 01:15:00|2090.4|2084.4|2091|2085|2091.1|2085.1|2089.1|2083.1|30
1698801600000|2023-11-01 01:20:00|2090.8|2084.8|2094.1|2088.1|2094.5|2088.5|2090.8|2084.8|24
1698801900000|2023-11-01 01:25:00|2094.3|2088.3|2095.9|2089.9|2096.5|2090.5|2093.5|2087.5|49
1698802200000|2023-11-01 01:30:00|2095.6|2089.6|2095|2089|2096.8|2090.8|2094|2088|83
1698802500000|2023-11-01 01:35:00|2095.3|2089.3|2095.8|2089.8|2095.8|2089.8|2095|2089|23
1698802800000|2023-11-01 01:40:00|2095.5|2089.5|2095|2089|2095.8|2089.8|2094.8|2088.8|7
1698803100000|2023-11-01 01:45:00|2094.8|2088.8|2095|2089|2095.8|2089.8|2094|2088|40
1698803400000|2023-11-01 01:50:00|2094.8|2088.8|2094.5|2088.5|2095.3|2089.3|2094.3|2088.3|29
1698803700000|2023-11-01 01:55:00|2094.3|2088.3|2092.3|2086.3|2094.5|2088.5|2092|2086|16
1698804000000|2023-11-01 02:00:00|2092|2086|2091.3|2085.3|2092|2086|2089.8|2083.8|16
1698804300000|2023-11-01 02:05:00|2091|2085|2090.5|2084.5|2092.3|2086.3|2090.3|2084.3|19
1698804600000|2023-11-01 02:10:00|2090.3|2084.3|2092.3|2086.3|2092.3|2086.3|2090.3|2084.3|5
1698804900000|2023-11-01 02:15:00|2092|2086|2092.3|2086.3|2092.3|2086.3|2092|2086|2
1698805200000|2023-11-01 02:20:00|2092|2086|2092.3|2086.3|2092.8|2086.8|2091.8|2085.8|8
1698806700000|2023-11-01 02:45:00|2091|2085|2092.6|2086.6|2092.6|2086.6|2090.8|2084.8|5
1698807000000|2023-11-01 02:50:00|2092.8|2086.8|2093.3|2087.3|2094.8|2088.8|2092.8|2086.8|12
1698807300000|2023-11-01 02:55:00|2093|2087|2091|2085|2093|2087|2091|2085|8
1698807600000|2023-11-01 03:00:00|2089.8|2083.8|2089.5|2083.5|2090.3|2084.3|2089.5|2083.5|8
1698808200000|2023-11-01 03:10:00|2090|2084|2090.5|2084.5|2091.3|2085.3|2089.8|2083.8|12
1698808500000|2023-11-01 03:15:00|2091|2085|2091.5|2085.5|2091.5|2085.5|2091|2085|3
1698808800000|2023-11-01 03:20:00|2090.3|2084.3|2091.3|2085.3|2091.3|2085.3|2090|2084|7
1698809400000|2023-11-01 03:30:00|2091|2085|2091|2085|2091|2085|2091|2085|1
1698810900000|2023-11-01 03:55:00|2090.3|2084.3|2090.3|2084.3|2090.3|2084.3|2090.3|2084.3|1
1698811200000|2023-11-01 04:00:00|2090|2084|2090|2084|2090|2084|2090|2084|1
1698811800000|2023-11-01 04:10:00|2089.8|2083.8|2089.8|2083.8|2089.8|2083.8|2089.8|2083.8|1
1698812100000|2023-11-01 04:15:00|2090|2084|2090|2084|2090|2084|2090|2084|1
1698813300000|2023-11-01 04:35:00|2090.3|2084.3|2090.3|2084.3|2090.3|2084.3|2090.3|2084.3|1
1698814800000|2023-11-01 05:00:00|2090|2084|2089.8|2083.8|2090|2084|2089.8|2083.8|2
1698815400000|2023-11-01 05:10:00|2090|2084|2090.3|2084.3|2090.3|2084.3|2090|2084|2
1698816000000|2023-11-01 05:20:00|2090.5|2084.5|2090.3|2084.3|2091.3|2085.3|2090.3|2084.3|6
1698816300000|2023-11-01 05:25:00|2090|2084|2090.3|2084.3|2090.5|2084.5|2089.5|2083.5|9
1698816600000|2023-11-01 05:30:00|2089.3|2083.3|2090.3|2084.3|2090.3|2084.3|2089.3|2083.3|6
1698816900000|2023-11-01 05:35:00|2090|2084|2091|2085|2091|2085|2089.8|2083.8|7
1698817200000|2023-11-01 05:40:00|2091.8|2085.8|2091.5|2085.5|2091.8|2085.8|2091.3|2085.3|7
1698817500000|2023-11-01 05:45:00|2091.8|2085.8|2091.8|2085.8|2091.8|2085.8|2091.8|2085.8|1
1698817800000|2023-11-01 05:50:00|2092|2086|2091.3|2085.3|2092|2086|2091.3|2085.3|2
1698818400000|2023-11-01 06:00:00|2091|2085|2091|2085|2091|2085|2091|2085|1
1698818700000|2023-11-01 06:05:00|2091.5|2085.5|2091.8|2085.8|2092|2086|2091.5|2085.5|4
1698819000000|2023-11-01 06:10:00|2091|2085|2090.3|2084.3|2091|2085|2089|2083|14
1698819300000|2023-11-01 06:15:00|2090.5|2084.5|2090.5|2084.5|2090.5|2084.5|2090.5|2084.5|1
1698819600000|2023-11-01 06:20:00|2090.8|2084.8|2091.3|2085.3|2091.3|2085.3|2090.3|2084.3|9
1698819900000|2023-11-01 06:25:00|2091|2085|2092.3|2086.3|2092.5|2086.5|2091|2085|15
1698820200000|2023-11-01 06:30:00|2092|2086|2093|2087|2094.8|2088.8|2092|2086|26
1698820500000|2023-11-01 06:35:00|2092.5|2086.5|2093.8|2087.8|2094|2088|2092.5|2086.5|10
1698820800000|2023-11-01 06:40:00|2093.5|2087.5|2092.3|2086.3|2094.5|2088.5|2092.3|2086.3|10
1698821100000|2023-11-01 06:45:00|2091.5|2085.5|2094.5|2088.5|2095.3|2089.3|2091.3|2085.3|14
1698821400000|2023-11-01 06:50:00|2094.3|2088.3|2093|2087|2094.3|2088.3|2092.8|2086.8|13
1698821700000|2023-11-01 06:55:00|2092.8|2086.8|2094.5|2088.5|2094.5|2088.5|2092|2086|15
1698822000000|2023-11-01 07:00:00|2094.3|2088.3|2095.5|2089.5|2096|2090|2094.3|2088.3|26
1698822300000|2023-11-01 07:05:00|2095.3|2089.3|2096.3|2090.3|2097|2091|2095.3|2089.3|22
1698822600000|2023-11-01 07:10:00|2096|2090|2097.3|2091.3|2097.5|2091.5|2095.5|2089.5|34
1698822900000|2023-11-01 07:15:00|2097|2091|2096|2090|2097|2091|2095.5|2089.5|12
1698823200000|2023-11-01 07:20:00|2095.8|2089.8|2095.8|2089.8|2097|2091|2095.5|2089.5|41
1698823500000|2023-11-01 07:25:00|2096|2090|2090.3|2084.3|2096|2090|2090.3|2084.3|28
1698823800000|2023-11-01 07:30:00|2090.5|2084.5|2091.8|2085.8|2091.8|2085.8|2090.3|2084.3|8
1698824100000|2023-11-01 07:35:00|2092|2086|2090.3|2084.3|2092|2086|2090|2084|7
1698824400000|2023-11-01 07:40:00|2090|2084|2090|2084|2090|2084|2089.8|2083.8|3
1698824700000|2023-11-01 07:45:00|2089.5|2083.5|2089.5|2083.5|2090|2084|2089.5|2083.5|4
1698825000000|2023-11-01 07:50:00|2089|2083|2083.3|2077.3|2089|2083|2083.3|2077.3|27
1698825300000|2023-11-01 07:55:00|2083.4|2077.4|2079.6|2073.6|2083.4|2077.4|2079.6|2073.6|23
1698825600000|2023-11-01 08:00:00|2079.4|2073.4|2080.9|2074.9|2080.9|2074.9|2078.9|2072.9|34
1698825900000|2023-11-01 08:05:00|2081.4|2075.4|2082.3|2076.3|2086.3|2080.3|2081.4|2075.4|34
1698826200000|2023-11-01 08:10:00|2082.4|2076.4|2082.6|2076.6|2083.9|2077.9|2082.4|2076.4|17
1698826500000|2023-11-01 08:15:00|2083.1|2077.1|2081.9|2075.9|2083.1|2077.1|2081.6|2075.6|14
1698826800000|2023-11-01 08:20:00|2081.4|2075.4|2085.6|2079.6|2085.9|2079.9|2081.4|2075.4|11
1698827100000|2023-11-01 08:25:00|2085.9|2079.9|2084.4|2078.4|2087.1|2081.1|2084|2078|20
1698827400000|2023-11-01 08:30:00|2084.6|2078.6|2082.9|2076.9|2084.6|2078.6|2082.9|2076.9|14
1698827700000|2023-11-01 08:35:00|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|1
1698828000000|2023-11-01 08:40:00|2082.9|2076.9|2082.6|2076.6|2082.9|2076.9|2082.6|2076.6|2
1698828300000|2023-11-01 08:45:00|2082.9|2076.9|2082.9|2076.9|2083.4|2077.4|2082.6|2076.6|7
1698828600000|2023-11-01 08:50:00|2083.1|2077.1|2083.4|2077.4|2083.4|2077.4|2083.1|2077.1|2
1698828900000|2023-11-01 08:55:00|2083.1|2077.1|2082.1|2076.1|2083.1|2077.1|2081.9|2075.9|5
1698829200000|2023-11-01 09:00:00|2081.9|2075.9|2085.9|2079.9|2086.1|2080.1|2081.9|2075.9|29
1698829500000|2023-11-01 09:05:00|2086.1|2080.1|2088.4|2082.4|2090.3|2084.3|2086.1|2080.1|29
1698829800000|2023-11-01 09:10:00|2088.6|2082.6|2087.9|2081.9|2089.4|2083.4|2087.9|2081.9|8
1698830100000|2023-11-01 09:15:00|2087.6|2081.6|2087.4|2081.4|2087.6|2081.6|2087.4|2081.4|2
1698830400000|2023-11-01 09:20:00|2087.6|2081.6|2089.1|2083.1|2089.9|2083.9|2087.6|2081.6|15
1698830700000|2023-11-01 09:25:00|2088.9|2082.9|2089.8|2083.8|2090.4|2084.4|2088.9|2082.9|14
1698831000000|2023-11-01 09:30:00|2089.6|2083.6|2094.3|2088.3|2096.1|2090.1|2089.6|2083.6|31
1698831300000|2023-11-01 09:35:00|2094.6|2088.6|2092.4|2086.4|2094.9|2088.9|2091.6|2085.6|14
1698831600000|2023-11-01 09:40:00|2091.9|2085.9|2091.1|2085.1|2092.1|2086.1|2089.6|2083.6|13
1698831900000|2023-11-01 09:45:00|2090.9|2084.9|2091.1|2085.1|2091.1|2085.1|2090.1|2084.1|7
1698832200000|2023-11-01 09:50:00|2090.9|2084.9|2091.1|2085.1|2091.1|2085.1|2090.9|2084.9|4
1698832500000|2023-11-01 09:55:00|2090.1|2084.1|2090.9|2084.9|2090.9|2084.9|2088.9|2082.9|15
1698832800000|2023-11-01 10:00:00|2091.1|2085.1|2092.1|2086.1|2092.1|2086.1|2090.4|2084.4|10
1698833100000|2023-11-01 10:05:00|2092.6|2086.6|2091.1|2085.1|2092.6|2086.6|2091.1|2085.1|7
1698833400000|2023-11-01 10:10:00|2090.9|2084.9|2089.6|2083.6|2090.9|2084.9|2089.6|2083.6|11
1698833700000|2023-11-01 10:15:00|2090.1|2084.1|2090.6|2084.6|2090.6|2084.6|2090.1|2084.1|3
1698834000000|2023-11-01 10:20:00|2090.9|2084.9|2089.6|2083.6|2091.1|2085.1|2089.6|2083.6|7
1698834300000|2023-11-01 10:25:00|2089.4|2083.4|2090.6|2084.6|2090.6|2084.6|2089.4|2083.4|4
1698834600000|2023-11-01 10:30:00|2090.9|2084.9|2091.6|2085.6|2091.6|2085.6|2090.6|2084.6|6
1698834900000|2023-11-01 10:35:00|2091.9|2085.9|2092.4|2086.4|2092.4|2086.4|2091.6|2085.6|13
1698835200000|2023-11-01 10:40:00|2092.1|2086.1|2091.9|2085.9|2092.4|2086.4|2091.9|2085.9|4
1698835500000|2023-11-01 10:45:00|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|2091.6|2085.6|7
1698835800000|2023-11-01 10:50:00|2092.6|2086.6|2098.8|2092.8|2099.6|2093.6|2092.6|2086.6|74
1698836100000|2023-11-01 10:55:00|2098.5|2092.5|2097.6|2091.6|2098.9|2092.9|2096.6|2090.6|28
1698836400000|2023-11-01 11:00:00|2097.9|2091.9|2103.5|2097.5|2103.8|2097.8|2097.6|2091.6|63
1698836700000|2023-11-01 11:05:00|2104|2098|2103.6|2097.6|2110.8|2104.8|2101.8|2095.8|68
1698837000000|2023-11-01 11:10:00|2104.4|2098.4|2105|2099|2107.9|2101.9|2103.4|2097.4|35
1698837300000|2023-11-01 11:15:00|2104.9|2098.9|2104.9|2098.9|2106.1|2100.1|2102.6|2096.6|28
1698837600000|2023-11-01 11:20:00|2104.6|2098.6|2101.6|2095.6|2106.1|2100.1|2100.4|2094.4|53
1698837900000|2023-11-01 11:25:00|2101.9|2095.9|2102.1|2096.1|2103.6|2097.6|2101.9|2095.9|12
1698838200000|2023-11-01 11:30:00|2102.4|2096.4|2107.6|2101.6|2107.6|2101.6|2102.1|2096.1|28
1698838500000|2023-11-01 11:35:00|2106.9|2100.9|2114.6|2108.6|2114.6|2108.6|2106.1|2100.1|54
1698838800000|2023-11-01 11:40:00|2114.9|2108.9|2107.8|2101.8|2117.4|2111.4|2107.8|2101.8|64
1698839100000|2023-11-01 11:45:00|2108.3|2102.3|2110.1|2104.1|2110.1|2104.1|2105.6|2099.6|30
1698839400000|2023-11-01 11:50:00|2110.6|2104.6|2112.4|2106.4|2113.9|2107.9|2110.4|2104.4|25
1698839700000|2023-11-01 11:55:00|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|2109.4|2103.4|39
1698840000000|2023-11-01 12:00:00|2112.4|2106.4|2108.1|2102.1|2112.5|2106.5|2108.1|2102.1|35
1698840300000|2023-11-01 12:05:00|2107.9|2101.9|2107.9|2101.9|2108.1|2102.1|2105.4|2099.4|44
1698840600000|2023-11-01 12:10:00|2107.6|2101.6|2115.3|2109.3|2116.1|2110.1|2107.6|2101.6|52
1698840900000|2023-11-01 12:15:00|2115.4|2109.4|2110.9|2104.9|2115.4|2109.4|2110.4|2104.4|47
1698841200000|2023-11-01 12:20:00|2110.6|2104.6|2111.4|2105.4|2111.4|2105.4|2110.6|2104.6|17
1698841500000|2023-11-01 12:25:00|2111.9|2105.9|2106.1|2100.1|2111.9|2105.9|2105.4|2099.4|43
1698841800000|2023-11-01 12:30:00|2106.9|2100.9|2106.6|2100.6|2109.4|2103.4|2106.6|2100.6|29
1698842100000|2023-11-01 12:35:00|2106.4|2100.4|2108.6|2102.6|2111.1|2105.1|2106.4|2100.4|29
1698842400000|2023-11-01 12:40:00|2108.9|2102.9|2109.9|2103.9|2110.9|2104.9|2108.9|2102.9|11
1698842700000|2023-11-01 12:45:00|2109.6|2103.6|2107.6|2101.6|2109.6|2103.6|2106.4|2100.4|50
1698843000000|2023-11-01 12:50:00|2107.9|2101.9|2107.6|2101.6|2109.1|2103.1|2106.9|2100.9|33
1698843300000|2023-11-01 12:55:00|2107.9|2101.9|2104.9|2098.9|2107.9|2101.9|2103.6|2097.6|37
1698843600000|2023-11-01 13:00:00|2105.9|2099.9|2101.1|2095.1|2107.6|2101.6|2100.4|2094.4|80
1698843900000|2023-11-01 13:05:00|2101.4|2095.4|2100.6|2094.6|2101.4|2095.4|2098.4|2092.4|41
1698844200000|2023-11-01 13:10:00|2100.9|2094.9|2100.1|2094.1|2101.6|2095.6|2099.6|2093.6|16
1698844500000|2023-11-01 13:15:00|2099.9|2093.9|2101.9|2095.9|2102.1|2096.1|2099.1|2093.1|21
1698844800000|2023-11-01 13:20:00|2102.1|2096.1|2102.4|2096.4|2102.9|2096.9|2101.4|2095.4|17
1698845100000|2023-11-01 13:25:00|2101.9|2095.9|2101.4|2095.4|2101.9|2095.9|2100.9|2094.9|8
1698845400000|2023-11-01 13:30:00|2101.9|2095.9|2100.9|2094.9|2102.9|2096.9|2100.6|2094.6|17
1698845700000|2023-11-01 13:35:00|2101.1|2095.1|2102.9|2096.9|2103.9|2097.9|2101.1|2095.1|25
1698846000000|2023-11-01 13:40:00|2103.1|2097.1|2100.1|2094.1|2103.1|2097.1|2099.6|2093.6|20
1698846300000|2023-11-01 13:45:00|2099.9|2093.9|2097.6|2091.6|2099.9|2093.9|2096.1|2090.1|40
1698846600000|2023-11-01 13:50:00|2097.4|2091.4|2095.4|2089.4|2097.4|2091.4|2095.1|2089.1|17
1698846900000|2023-11-01 13:55:00|2095.1|2089.1|2095.9|2089.9|2096.1|2090.1|2094.4|2088.4|18
1698847200000|2023-11-01 14:00:00|2096.1|2090.1|2095.4|2089.4|2098.9|2092.9|2094.4|2088.4|29
1698847500000|2023-11-01 14:05:00|2095.9|2089.9|2097.1|2091.1|2097.1|2091.1|2094.6|2088.6|12
1698847800000|2023-11-01 14:10:00|2097.4|2091.4|2100.4|2094.4|2100.4|2094.4|2096.9|2090.9|28
1698848100000|2023-11-01 14:15:00|2100.1|2094.1|2100.9|2094.9|2100.9|2094.9|2095.1|2089.1|40
1698848400000|2023-11-01 14:20:00|2101.1|2095.1|2106.1|2100.1|2106.1|2100.1|2100.9|2094.9|31
1698848700000|2023-11-01 14:25:00|2106.4|2100.4|2104.6|2098.6|2109.1|2103.1|2104.1|2098.1|37
1698849000000|2023-11-01 14:30:00|2104.9|2098.9|2109.4|2103.4|2109.4|2103.4|2104.9|2098.9|25
1698849300000|2023-11-01 14:35:00|2109.6|2103.6|2108.9|2102.9|2112.4|2106.4|2108.9|2102.9|21
1698849600000|2023-11-01 14:40:00|2108.6|2102.6|2109.6|2103.6|2109.6|2103.6|2108.1|2102.1|20
1698849900000|2023-11-01 14:45:00|2109.4|2103.4|2111.9|2105.9|2112.4|2106.4|2109.4|2103.4|14
1698850200000|2023-11-01 14:50:00|2112.1|2106.1|2112.9|2106.9|2114.1|2108.1|2111.9|2105.9|43
1698850500000|2023-11-01 14:55:00|2113.1|2107.1|2111.9|2105.9|2113.1|2107.1|2110.9|2104.9|33
1698850800000|2023-11-01 15:00:00|2112.4|2106.4|2111.9|2105.9|2112.6|2106.6|2111.1|2105.1|20
1698851100000|2023-11-01 15:05:00|2112.1|2106.1|2112.9|2106.9|2113.1|2107.1|2110.4|2104.4|30
1698851400000|2023-11-01 15:10:00|2113.1|2107.1|2112.4|2106.4|2113.1|2107.1|2111.4|2105.4|14
1698851700000|2023-11-01 15:15:00|2112.6|2106.6|2111.6|2105.6|2112.6|2106.6|2111.4|2105.4|18
1698852000000|2023-11-01 15:20:00|2111.9|2105.9|2112.9|2106.9|2114.1|2108.1|2111.6|2105.6|106
1698852300000|2023-11-01 15:25:00|2113.1|2107.1|2111.6|2105.6|2113.9|2107.9|2111.4|2105.4|28
1698852600000|2023-11-01 15:30:00|2111.4|2105.4|2107.4|2101.4|2111.6|2105.6|2107.1|2101.1|28
1698852900000|2023-11-01 15:35:00|2107.6|2101.6|2103.9|2097.9|2107.6|2101.6|2102.1|2096.1|36
1698853200000|2023-11-01 15:40:00|2103.6|2097.6|2098.6|2092.6|2103.6|2097.6|2098.6|2092.6|42
1698853500000|2023-11-01 15:45:00|2098.4|2092.4|2100.6|2094.6|2102.6|2096.6|2097.9|2091.9|39
1698853800000|2023-11-01 15:50:00|2100.9|2094.9|2098.6|2092.6|2101.1|2095.1|2098.6|2092.6|13
1698854100000|2023-11-01 15:55:00|2098.4|2092.4|2102.4|2096.4|2103.4|2097.4|2098.4|2092.4|41
1698854400000|2023-11-01 16:00:00|2102.1|2096.1|2099.4|2093.4|2102.1|2096.1|2098.9|2092.9|36
1698854700000|2023-11-01 16:05:00|2099.1|2093.1|2105.9|2099.9|2106.1|2100.1|2098.9|2092.9|29
1698855000000|2023-11-01 16:10:00|2106.1|2100.1|2105.4|2099.4|2109.9|2103.9|2104.4|2098.4|40
1698855300000|2023-11-01 16:15:00|2105.9|2099.9|2106.6|2100.6|2109.1|2103.1|2105.9|2099.9|95
1698855600000|2023-11-01 16:20:00|2106.4|2100.4|2106.4|2100.4|2106.6|2100.6|2105.1|2099.1|16
1698855900000|2023-11-01 16:25:00|2106.1|2100.1|2104.4|2098.4|2106.1|2100.1|2103.6|2097.6|10
1698856200000|2023-11-01 16:30:00|2104.6|2098.6|2105.1|2099.1|2105.1|2099.1|2104.1|2098.1|19
1698856500000|2023-11-01 16:35:00|2105.4|2099.4|2106.4|2100.4|2106.6|2100.6|2104.1|2098.1|37
1698856800000|2023-11-01 16:40:00|2106.6|2100.6|2109.1|2103.1|2109.4|2103.4|2105.9|2099.9|20
1698857100000|2023-11-01 16:45:00|2109.4|2103.4|2111.4|2105.4|2111.4|2105.4|2109.4|2103.4|32
1698857400000|2023-11-01 16:50:00|2111.6|2105.6|2112.1|2106.1|2112.4|2106.4|2111.1|2105.1|10
1698857700000|2023-11-01 16:55:00|2112|2106|2108.1|2102.1|2112|2106|2107.9|2101.9|17
1698858000000|2023-11-01 17:00:00|2108|2102|2107|2101|2108|2102|2107|2101|7
1698858300000|2023-11-01 17:05:00|2107.1|2101.1|2106.9|2100.9|2107.1|2101.1|2106.9|2100.9|2
1698858900000|2023-11-01 17:15:00|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|2106.5|2100.5|3
1698859200000|2023-11-01 17:20:00|2107.9|2101.9|2107.5|2101.5|2107.9|2101.9|2107.3|2101.3|5
1698859500000|2023-11-01 17:25:00|2107.6|2101.6|2108|2102|2108.3|2102.3|2107.6|2101.6|15
1698859800000|2023-11-01 17:30:00|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|1
1698860400000|2023-11-01 17:40:00|2108.4|2102.4|2109.5|2103.5|2109.5|2103.5|2108.3|2102.3|3
1698860700000|2023-11-01 17:45:00|2109.1|2103.1|2110.4|2104.4|2110.8|2104.8|2109.1|2103.1|7
1698861000000|2023-11-01 17:50:00|2110.5|2104.5|2108|2102|2110.5|2104.5|2107.9|2101.9|5
1698861300000|2023-11-01 17:55:00|2108.3|2102.3|2110|2104|2110.5|2104.5|2108.3|2102.3|11
1698861600000|2023-11-01 18:00:00|2110.4|2104.4|2110|2104|2110.4|2104.4|2110|2104|7
1698861900000|2023-11-01 18:05:00|2109.9|2103.9|2109.5|2103.5|2110.3|2104.3|2109.5|2103.5|7
1698862200000|2023-11-01 18:10:00|2109.3|2103.3|2109.4|2103.4|2109.8|2103.8|2109.3|2103.3|4
1698862500000|2023-11-01 18:15:00|2109.3|2103.3|2107.4|2101.4|2109.3|2103.3|2107.4|2101.4|10
1698862800000|2023-11-01 18:20:00|2107.3|2101.3|2108.3|2102.3|2108.3|2102.3|2107.3|2101.3|5
1698863100000|2023-11-01 18:25:00|2107.9|2101.9|2108.9|2102.9|2108.9|2102.9|2107.9|2101.9|2
1698863400000|2023-11-01 18:30:00|2109|2103|2113.5|2107.5|2113.5|2107.5|2109|2103|8
1698863700000|2023-11-01 18:35:00|2113.4|2107.4|2113.5|2107.5|2113.5|2107.5|2113.4|2107.4|2
1698864000000|2023-11-01 18:40:00|2113.4|2107.4|2110.8|2104.8|2113.5|2107.5|2110.6|2104.6|10
1698864300000|2023-11-01 18:45:00|2111|2105|2108.8|2102.8|2111|2105|2108.6|2102.6|8
1698864600000|2023-11-01 18:50:00|2108.9|2102.9|2110|2104|2110|2104|2108.9|2102.9|6
1698864900000|2023-11-01 18:55:00|2116.5|2097.8|2117.8|2099|2117.8|2099|2116.5|2097.8|4
1698886800000|2023-11-02 01:00:00|2113.1|2107.1|2110.4|2104.4|2113.6|2107.6|2110.4|2104.4|10
1698887100000|2023-11-02 01:05:00|2110.5|2104.5|2112.8|2106.8|2112.9|2106.9|2110.4|2104.4|10
1698887400000|2023-11-02 01:10:00|2113|2107|2114.4|2108.4|2114.4|2108.4|2113|2107|8
1698887700000|2023-11-02 01:15:00|2114.5|2108.5|2114.3|2108.3|2114.5|2108.5|2112.6|2106.6|12
1698888000000|2023-11-02 01:20:00|2114.5|2108.5|2114|2108|2115.3|2109.3|2114|2108|11
1698888300000|2023-11-02 01:25:00|2113.8|2107.8|2113.6|2107.6|2113.9|2107.9|2113|2107|8
1698888600000|2023-11-02 01:30:00|2113.5|2107.5|2115.5|2109.5|2115.5|2109.5|2113.5|2107.5|7
1698888900000|2023-11-02 01:35:00|2115.3|2109.3|2115.3|2109.3|2115.5|2109.5|2115.3|2109.3|3
1698889800000|2023-11-02 01:50:00|2115.5|2109.5|2115.3|2109.3|2115.5|2109.5|2115.3|2109.3|2
1698890100000|2023-11-02 01:55:00|2115.5|2109.5|2116.3|2110.3|2116.5|2110.5|2115.5|2109.5|4
1698890400000|2023-11-02 02:00:00|2116|2110|2116.3|2110.3|2116.3|2110.3|2115.8|2109.8|4
1698890700000|2023-11-02 02:05:00|2116.5|2110.5|2117|2111|2117.3|2111.3|2115.9|2109.9|9
1698891000000|2023-11-02 02:10:00|2116.8|2110.8|2117|2111|2117|2111|2116.8|2110.8|2
1698892200000|2023-11-02 02:30:00|2117.3|2111.3|2117.5|2111.5|2117.5|2111.5|2117.3|2111.3|2
1698892800000|2023-11-02 02:40:00|2117.3|2111.3|2117.3|2111.3|2117.3|2111.3|2117.3|2111.3|1
1698893100000|2023-11-02 02:45:00|2117|2111|2116.1|2110.1|2117|2111|2116.1|2110.1|2
1698893400000|2023-11-02 02:50:00|2116.3|2110.3|2115.8|2109.8|2116.3|2110.3|2115.8|2109.8|2
1698893700000|2023-11-02 02:55:00|2115.5|2109.5|2116.5|2110.5|2116.5|2110.5|2115.5|2109.5|6
1698894000000|2023-11-02 03:00:00|2116.8|2110.8|2117.5|2111.5|2117.5|2111.5|2116.8|2110.8|3
1698894300000|2023-11-02 03:05:00|2117|2111|2116.3|2110.3|2117|2111|2116.3|2110.3|4
1698894600000|2023-11-02 03:10:00|2116|2110|2116.3|2110.3|2116.5|2110.5|2116|2110|5
1698894900000|2023-11-02 03:15:00|2116.5|2110.5|2116.8|2110.8|2116.8|2110.8|2116.5|2110.5|4
1698895200000|2023-11-02 03:20:00|2116.5|2110.5|2116.5|2110.5|2116.5|2110.5|2116.5|2110.5|1
1698895500000|2023-11-02 03:25:00|2116|2110|2116.5|2110.5|2116.8|2110.8|2116|2110|8
1698896100000|2023-11-02 03:35:00|2115.5|2109.5|2115.8|2109.8|2116.3|2110.3|2115.5|2109.5|5
1698896400000|2023-11-02 03:40:00|2116|2110|2116|2110|2116|2110|2116|2110|1
1698897000000|2023-11-02 03:50:00|2116.3|2110.3|2116.3|2110.3|2116.3|2110.3|2116.3|2110.3|1
1698898500000|2023-11-02 04:15:00|2116|2110|2115.8|2109.8|2116|2110|2115.8|2109.8|2
1698898800000|2023-11-02 04:20:00|2116|2110|2116.3|2110.3|2116.3|2110.3|2115.5|2109.5|5
1698901500000|2023-11-02 05:05:00|2115.8|2109.8|2116.3|2110.3|2116.3|2110.3|2115.8|2109.8|2
1698902700000|2023-11-02 05:25:00|2116|2110|2116|2110|2116|2110|2116|2110|1
1698903600000|2023-11-02 05:40:00|2116.3|2110.3|2116.3|2110.3|2116.3|2110.3|2116.3|2110.3|1
1698903900000|2023-11-02 05:45:00|2115.5|2109.5|2115.5|2109.5|2115.5|2109.5|2115.5|2109.5|1
1698905100000|2023-11-02 06:05:00|2115.3|2109.3|2115.8|2109.8|2116|2110|2115.3|2109.3|4
1698906000000|2023-11-02 06:20:00|2116|2110|2118|2112|2118|2112|2116|2110|9
1698906300000|2023-11-02 06:25:00|2118.3|2112.3|2120.8|2114.8|2120.8|2114.8|2118|2112|10
1698906600000|2023-11-02 06:30:00|2121|2115|2120.5|2114.5|2121|2115|2120.5|2114.5|5
1698906900000|2023-11-02 06:35:00|2120.8|2114.8|2122.3|2116.3|2122.3|2116.3|2120.3|2114.3|20
1698907200000|2023-11-02 06:40:00|2122|2116|2122.5|2116.5|2122.5|2116.5|2122|2116|12
1698907500000|2023-11-02 06:45:00|2122.8|2116.8|2121.8|2115.8|2122.8|2116.8|2121|2115|21
1698907800000|2023-11-02 06:50:00|2121|2115|2121.5|2115.5|2121.6|2115.6|2119.4|2113.4|15
1698908100000|2023-11-02 06:55:00|2121.8|2115.8|2121.8|2115.8|2122.8|2116.8|2121.3|2115.3|18
1698908400000|2023-11-02 07:00:00|2121.5|2115.5|2120.5|2114.5|2122.8|2116.8|2120.5|2114.5|17
1698908700000|2023-11-02 07:05:00|2120.3|2114.3|2120.3|2114.3|2120.3|2114.3|2120.3|2114.3|1
1698909000000|2023-11-02 07:10:00|2120|2114|2119.3|2113.3|2120|2114|2119.3|2113.3|3
1698909600000|2023-11-02 07:20:00|2119|2113|2115.8|2109.8|2119|2113|2115.8|2109.8|13
1698909900000|2023-11-02 07:25:00|2116|2110|2113.5|2107.5|2116.3|2110.3|2113.5|2107.5|9
1698910200000|2023-11-02 07:30:00|2114|2108|2118.3|2112.3|2118.3|2112.3|2113.3|2107.3|21
1698910500000|2023-11-02 07:35:00|2118.5|2112.5|2118.8|2112.8|2121.3|2115.3|2118.5|2112.5|17
1698910800000|2023-11-02 07:40:00|2119|2113|2118.8|2112.8|2119.8|2113.8|2118.8|2112.8|19
1698911100000|2023-11-02 07:45:00|2119|2113|2122.5|2116.5|2122.5|2116.5|2119|2113|17
1698911400000|2023-11-02 07:50:00|2122.8|2116.8|2123|2117|2123.5|2117.5|2121.8|2115.8|20
1698911700000|2023-11-02 07:55:00|2123.3|2117.3|2121.6|2115.6|2123.3|2117.3|2121.6|2115.6|23
1698912000000|2023-11-02 08:00:00|2121.9|2115.9|2123|2117|2126.5|2120.5|2121.9|2115.9|60
1698912300000|2023-11-02 08:05:00|2123.1|2117.1|2116.8|2110.8|2124.5|2118.5|2116.6|2110.6|37
1698912600000|2023-11-02 08:10:00|2116.9|2110.9|2114.5|2108.5|2117.1|2111.1|2114.4|2108.4|36
1698912900000|2023-11-02 08:15:00|2114.6|2108.6|2113.4|2107.4|2114.6|2108.6|2112.4|2106.4|30
1698913200000|2023-11-02 08:20:00|2113.6|2107.6|2118.8|2112.8|2118.8|2112.8|2113.6|2107.6|38
1698913500000|2023-11-02 08:25:00|2119.4|2113.4|2119.4|2113.4|2121.6|2115.6|2118.9|2112.9|37
1698913800000|2023-11-02 08:30:00|2118.9|2112.9|2119.4|2113.4|2119.4|2113.4|2118.9|2112.9|7
1698914100000|2023-11-02 08:35:00|2119.6|2113.6|2120.4|2114.4|2121.1|2115.1|2119.6|2113.6|9
1698914400000|2023-11-02 08:40:00|2120.6|2114.6|2121.1|2115.1|2122.9|2116.9|2120.4|2114.4|31
1698914700000|2023-11-02 08:45:00|2120.9|2114.9|2122.9|2116.9|2123.1|2117.1|2120.9|2114.9|23
1698915000000|2023-11-02 08:50:00|2123.1|2117.1|2123.1|2117.1|2123.9|2117.9|2122.6|2116.6|20
1698915300000|2023-11-02 08:55:00|2122.9|2116.9|2122.4|2116.4|2123.4|2117.4|2121.6|2115.6|18
1698915600000|2023-11-02 09:00:00|2122.6|2116.6|2125.4|2119.4|2125.9|2119.9|2122.6|2116.6|35
1698915900000|2023-11-02 09:05:00|2125.1|2119.1|2125.9|2119.9|2126.9|2120.9|2124.9|2118.9|21
1698916200000|2023-11-02 09:10:00|2125.6|2119.6|2120.6|2114.6|2125.9|2119.9|2120.6|2114.6|20
1698916500000|2023-11-02 09:15:00|2120.9|2114.9|2120.6|2114.6|2121.4|2115.4|2120.6|2114.6|5
1698916800000|2023-11-02 09:20:00|2120.4|2114.4|2123.6|2117.6|2124.4|2118.4|2119.6|2113.6|35
1698917100000|2023-11-02 09:25:00|2122.1|2116.1|2120.4|2114.4|2122.4|2116.4|2120.1|2114.1|11
1698917400000|2023-11-02 09:30:00|2120.1|2114.1|2119.9|2113.9|2120.1|2114.1|2119.4|2113.4|10
1698917700000|2023-11-02 09:35:00|2120.1|2114.1|2122.9|2116.9|2123.1|2117.1|2120.1|2114.1|17
1698918000000|2023-11-02 09:40:00|2123.1|2117.1|2123.1|2117.1|2123.6|2117.6|2122.9|2116.9|17
1698918300000|2023-11-02 09:45:00|2123.4|2117.4|2123.6|2117.6|2124.4|2118.4|2122.9|2116.9|18
1698918900000|2023-11-02 09:55:00|2123.4|2117.4|2121.6|2115.6|2123.4|2117.4|2121.6|2115.6|16
1698919200000|2023-11-02 10:00:00|2121.4|2115.4|2121.9|2115.9|2121.9|2115.9|2121.1|2115.1|9
1698919500000|2023-11-02 10:05:00|2122.1|2116.1|2121.6|2115.6|2122.6|2116.6|2121.6|2115.6|10
1698919800000|2023-11-02 10:10:00|2121.4|2115.4|2117.4|2111.4|2121.4|2115.4|2117.4|2111.4|14
1698920100000|2023-11-02 10:15:00|2117.1|2111.1|2115.4|2109.4|2117.1|2111.1|2115.4|2109.4|16
1698920400000|2023-11-02 10:20:00|2115.6|2109.6|2116.1|2110.1|2116.1|2110.1|2115.1|2109.1|7
1698920700000|2023-11-02 10:25:00|2116.4|2110.4|2117.1|2111.1|2117.4|2111.4|2116.4|2110.4|6
1698921000000|2023-11-02 10:30:00|2117.4|2111.4|2116.1|2110.1|2117.4|2111.4|2115.9|2109.9|8
1698921300000|2023-11-02 10:35:00|2116.4|2110.4|2116.1|2110.1|2116.4|2110.4|2116.1|2110.1|4
1698921600000|2023-11-02 10:40:00|2115.9|2109.9|2117.4|2111.4|2118.1|2112.1|2115.6|2109.6|17
1698921900000|2023-11-02 10:45:00|2116.9|2110.9|2115.6|2109.6|2116.9|2110.9|2115.6|2109.6|8
1698922200000|2023-11-02 10:50:00|2115.9|2109.9|2117.4|2111.4|2117.6|2111.6|2115.6|2109.6|19
1698922500000|2023-11-02 10:55:00|2117.6|2111.6|2116.9|2110.9|2118.1|2112.1|2116.6|2110.6|12
1698922800000|2023-11-02 11:00:00|2117.1|2111.1|2117.6|2111.6|2117.6|2111.6|2117.1|2111.1|5
1698923100000|2023-11-02 11:05:00|2117.4|2111.4|2117.4|2111.4|2117.4|2111.4|2117.4|2111.4|1
1698923400000|2023-11-02 11:10:00|2117.6|2111.6|2117.4|2111.4|2117.6|2111.6|2116.1|2110.1|14
1698923700000|2023-11-02 11:15:00|2117.6|2111.6|2117.4|2111.4|2117.9|2111.9|2117.4|2111.4|4
1698924000000|2023-11-02 11:20:00|2118.1|2112.1|2116.6|2110.6|2118.1|2112.1|2116.6|2110.6|6
1698924300000|2023-11-02 11:25:00|2116.4|2110.4|2116.4|2110.4|2116.6|2110.6|2116.4|2110.4|3
1698924600000|2023-11-02 11:30:00|2116.1|2110.1|2116.6|2110.6|2116.9|2110.9|2115.9|2109.9|6
1698924900000|2023-11-02 11:35:00|2116.9|2110.9|2116.3|2110.3|2119.4|2113.4|2115.8|2109.8|19
1698925200000|2023-11-02 11:40:00|2116.6|2110.6|2117.9|2111.9|2118.4|2112.4|2116.6|2110.6|10
1698925500000|2023-11-02 11:45:00|2117.6|2111.6|2116.6|2110.6|2117.6|2111.6|2115.9|2109.9|14
1698925800000|2023-11-02 11:50:00|2116.9|2110.9|2116.1|2110.1|2116.9|2110.9|2115.9|2109.9|5
1698926100000|2023-11-02 11:55:00|2116.4|2110.4|2116.1|2110.1|2116.6|2110.6|2115.9|2109.9|10
1698926400000|2023-11-02 12:00:00|2116.4|2110.4|2116.6|2110.6|2117.9|2111.9|2116.1|2110.1|12
1698926700000|2023-11-02 12:05:00|2116.9|2110.9|2114.9|2108.9|2116.9|2110.9|2114.9|2108.9|10
1698927000000|2023-11-02 12:10:00|2114.4|2108.4|2115.4|2109.4|2115.4|2109.4|2113.6|2107.6|13
1698927300000|2023-11-02 12:15:00|2115.1|2109.1|2115.6|2109.6|2116.1|2110.1|2114.6|2108.6|14
1698927600000|2023-11-02 12:20:00|2115.4|2109.4|2115.9|2109.9|2115.9|2109.9|2115.4|2109.4|3
1698927900000|2023-11-02 12:25:00|2115.6|2109.6|2116.4|2110.4|2118.1|2112.1|2115.6|2109.6|29
1698928200000|2023-11-02 12:30:00|2116.6|2110.6|2117.1|2111.1|2117.8|2111.8|2115.6|2109.6|23
1698928500000|2023-11-02 12:35:00|2116.9|2110.9|2119.4|2113.4|2120.4|2114.4|2116.1|2110.1|27
1698928800000|2023-11-02 12:40:00|2119.1|2113.1|2114.4|2108.4|2119.1|2113.1|2113.9|2107.9|18
1698929100000|2023-11-02 12:45:00|2114.1|2108.1|2116.3|2110.3|2119.6|2113.6|2113.4|2107.4|66
1698929400000|2023-11-02 12:50:00|2116.1|2110.1|2117.4|2111.4|2117.4|2111.4|2114.9|2108.9|17
1698929700000|2023-11-02 12:55:00|2117.6|2111.6|2121.6|2115.6|2121.8|2115.8|2117.6|2111.6|41
1698930000000|2023-11-02 13:00:00|2122.1|2116.1|2126.6|2120.6|2126.9|2120.9|2122.1|2116.1|112
1698930300000|2023-11-02 13:05:00|2127.1|2121.1|2129.9|2123.9|2131.1|2125.1|2126.9|2120.9|46
1698930600000|2023-11-02 13:10:00|2129.6|2123.6|2128.4|2122.4|2130.9|2124.9|2127.9|2121.9|56
1698930900000|2023-11-02 13:15:00|2128.6|2122.6|2126.9|2120.9|2130.6|2124.6|2126.9|2120.9|21
1698931200000|2023-11-02 13:20:00|2126.6|2120.6|2128.6|2122.6|2129.4|2123.4|2126.4|2120.4|22
1698931500000|2023-11-02 13:25:00|2128.9|2122.9|2128.4|2122.4|2129.1|2123.1|2128.4|2122.4|11
1698931800000|2023-11-02 13:30:00|2128.9|2122.9|2128.9|2122.9|2129.4|2123.4|2128.6|2122.6|9
1698932100000|2023-11-02 13:35:00|2128.6|2122.6|2127.6|2121.6|2128.9|2122.9|2127.6|2121.6|9
1698932400000|2023-11-02 13:40:00|2127.4|2121.4|2124.9|2118.9|2127.4|2121.4|2124.9|2118.9|30
1698932700000|2023-11-02 13:45:00|2125.1|2119.1|2124.9|2118.9|2125.4|2119.4|2124.9|2118.9|6
1698933000000|2023-11-02 13:50:00|2125.1|2119.1|2126.6|2120.6|2129.1|2123.1|2125.1|2119.1|16
1698933300000|2023-11-02 13:55:00|2126.9|2120.9|2124.9|2118.9|2127.6|2121.6|2124.1|2118.1|31
1698933600000|2023-11-02 14:00:00|2125.1|2119.1|2125.4|2119.4|2127.6|2121.6|2123.6|2117.6|38
1698933900000|2023-11-02 14:05:00|2125.6|2119.6|2124.1|2118.1|2126.1|2120.1|2123.4|2117.4|21
1698934200000|2023-11-02 14:10:00|2123.9|2117.9|2125.4|2119.4|2126.9|2120.9|2123.4|2117.4|32
1698934500000|2023-11-02 14:15:00|2125.1|2119.1|2126.4|2120.4|2126.9|2120.9|2125.1|2119.1|15
1698934800000|2023-11-02 14:20:00|2126.6|2120.6|2124.9|2118.9|2126.6|2120.6|2124.9|2118.9|8
1698935100000|2023-11-02 14:25:00|2124.6|2118.6|2121.1|2115.1|2124.6|2118.6|2121.1|2115.1|21
1698935400000|2023-11-02 14:30:00|2120.9|2114.9|2124.6|2118.6|2124.6|2118.6|2120.9|2114.9|24
1698935700000|2023-11-02 14:35:00|2124.9|2118.9|2125.9|2119.9|2126.6|2120.6|2124.9|2118.9|13
1698936000000|2023-11-02 14:40:00|2126.1|2120.1|2127.9|2121.9|2128.4|2122.4|2126.1|2120.1|14
1698936300000|2023-11-02 14:45:00|2127.6|2121.6|2126.5|2120.5|2127.6|2121.6|2123.3|2117.3|36
1698936600000|2023-11-02 14:50:00|2126.6|2120.6|2125.9|2119.9|2127.6|2121.6|2125.6|2119.6|17
1698936900000|2023-11-02 14:55:00|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|2122.9|2116.9|24
1698937200000|2023-11-02 15:00:00|2125.9|2119.9|2125.1|2119.1|2126.4|2120.4|2125.1|2119.1|11
1698937500000|2023-11-02 15:05:00|2124.9|2118.9|2121.4|2115.4|2124.9|2118.9|2121.4|2115.4|15
1698937800000|2023-11-02 15:10:00|2121.6|2115.6|2124.4|2118.4|2126.1|2120.1|2121.6|2115.6|22
1698938100000|2023-11-02 15:15:00|2124.1|2118.1|2124.1|2118.1|2124.1|2118.1|2123.1|2117.1|9
1698938400000|2023-11-02 15:20:00|2123.9|2117.9|2124.4|2118.4|2124.4|2118.4|2123.4|2117.4|9
1698938700000|2023-11-02 15:25:00|2124.6|2118.6|2127.1|2121.1|2128.9|2122.9|2124.6|2118.6|39
1698939000000|2023-11-02 15:30:00|2126.6|2120.6|2127.4|2121.4|2128.9|2122.9|2126.6|2120.6|24
1698939300000|2023-11-02 15:35:00|2127.6|2121.6|2127.4|2121.4|2127.9|2121.9|2126.6|2120.6|19
1698939600000|2023-11-02 15:40:00|2127.6|2121.6|2126.9|2120.9|2128.1|2122.1|2125.6|2119.6|21
1698939900000|2023-11-02 15:45:00|2128.1|2122.1|2129.9|2123.9|2129.9|2123.9|2127.9|2121.9|16
1698940200000|2023-11-02 15:50:00|2130.1|2124.1|2130.6|2124.6|2130.6|2124.6|2129.9|2123.9|8
1698940500000|2023-11-02 15:55:00|2130.9|2124.9|2131.4|2125.4|2131.4|2125.4|2130.9|2124.9|13
1698940800000|2023-11-02 16:00:00|2130.6|2124.6|2128.9|2122.9|2130.6|2124.6|2127.4|2121.4|18
1698941100000|2023-11-02 16:05:00|2129.9|2123.9|2128.1|2122.1|2130.1|2124.1|2126.1|2120.1|28
1698941400000|2023-11-02 16:10:00|2128.4|2122.4|2128.6|2122.6|2129.4|2123.4|2124.4|2118.4|52
1698941700000|2023-11-02 16:15:00|2128.4|2122.4|2127.1|2121.1|2128.9|2122.9|2123.8|2117.8|69
1698942000000|2023-11-02 16:20:00|2126.6|2120.6|2123.9|2117.9|2126.6|2120.6|2122.6|2116.6|23
1698942300000|2023-11-02 16:25:00|2124.1|2118.1|2124.9|2118.9|2125.4|2119.4|2123.4|2117.4|17
1698942600000|2023-11-02 16:30:00|2124.6|2118.6|2127.1|2121.1|2127.4|2121.4|2124.6|2118.6|14
1698942900000|2023-11-02 16:35:00|2126.6|2120.6|2126.4|2120.4|2128.6|2122.6|2125.9|2119.9|15
1698943200000|2023-11-02 16:40:00|2127.1|2121.1|2126.9|2120.9|2127.4|2121.4|2126.9|2120.9|4
1698943500000|2023-11-02 16:45:00|2126.6|2120.6|2124.1|2118.1|2126.6|2120.6|2123.6|2117.6|12
1698943800000|2023-11-02 16:50:00|2123.9|2117.9|2123.6|2117.6|2124.1|2118.1|2121.9|2115.9|18
1698944100000|2023-11-02 16:55:00|2123.4|2117.4|2124.3|2118.3|2124.6|2118.6|2123.1|2117.1|10
1698944400000|2023-11-02 17:00:00|2124.1|2118.1|2125.6|2119.6|2125.8|2119.8|2124.1|2118.1|9
1698944700000|2023-11-02 17:05:00|2125.5|2119.5|2126.3|2120.3|2126.3|2120.3|2125.4|2119.4|8
1698945000000|2023-11-02 17:10:00|2126.5|2120.5|2127.9|2121.9|2128.8|2122.8|2126.4|2120.4|7
1698945300000|2023-11-02 17:15:00|2127.3|2121.3|2127.4|2121.4|2127.6|2121.6|2126.8|2120.8|9
1698945600000|2023-11-02 17:20:00|2126.9|2120.9|2127.5|2121.5|2128.3|2122.3|2126.9|2120.9|9
1698945900000|2023-11-02 17:25:00|2128.5|2122.5|2127.3|2121.3|2128.8|2122.8|2126.6|2120.6|32
1698946200000|2023-11-02 17:30:00|2127.1|2121.1|2126.1|2120.1|2127.3|2121.3|2126.1|2120.1|5
1698946800000|2023-11-02 17:40:00|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|2125.1|2119.1|5
1698947100000|2023-11-02 17:45:00|2125.3|2119.3|2125.8|2119.8|2126.1|2120.1|2125.3|2119.3|11
1698947400000|2023-11-02 17:50:00|2125.5|2119.5|2125.5|2119.5|2125.8|2119.8|2125.5|2119.5|5
1698947700000|2023-11-02 17:55:00|2125.6|2119.6|2127.1|2121.1|2127.1|2121.1|2125.6|2119.6|4
1698948000000|2023-11-02 18:00:00|2127|2121|2126.8|2120.8|2127|2121|2126.8|2120.8|3
1698948300000|2023-11-02 18:05:00|2129.4|2123.4|2128.4|2122.4|2129.4|2123.4|2128.3|2122.3|8
1698948600000|2023-11-02 18:10:00|2127.1|2121.1|2129.1|2123.1|2129.1|2123.1|2127|2121|5
1698949500000|2023-11-02 18:25:00|2129|2123|2128.6|2122.6|2129.8|2123.8|2128.1|2122.1|10
1698949800000|2023-11-02 18:30:00|2128.9|2122.9|2128.6|2122.6|2128.9|2122.9|2128.6|2122.6|2
1698950700000|2023-11-02 18:45:00|2128.8|2122.8|2129|2123|2129|2123|2128.8|2122.8|2
1698951000000|2023-11-02 18:50:00|2128.9|2122.9|2129.4|2123.4|2130.1|2124.1|2128.9|2122.9|19
1698951300000|2023-11-02 18:55:00|2129.5|2123.5|2137|2118.3|2137|2123.5|2129.5|2117.3|4
1698973200000|2023-11-03 01:00:00|2129.4|2123.4|2131.1|2125.1|2131.1|2125.1|2129.4|2123.4|9
1698973500000|2023-11-03 01:05:00|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|1
1698973800000|2023-11-03 01:10:00|2131|2125|2129.6|2123.6|2131.3|2125.3|2129.5|2123.5|10
1698974100000|2023-11-03 01:15:00|2129.3|2123.3|2130.9|2124.9|2131.1|2125.1|2128.6|2122.6|18
1698974400000|2023-11-03 01:20:00|2131.1|2125.1|2131.5|2125.5|2131.5|2125.5|2130.6|2124.6|7
1698974700000|2023-11-03 01:25:00|2131.8|2125.8|2131.5|2125.5|2131.8|2125.8|2131.5|2125.5|2
1698975000000|2023-11-03 01:30:00|2131.3|2125.3|2132|2126|2132|2126|2131.3|2125.3|4
1698975300000|2023-11-03 01:35:00|2132.3|2126.3|2131.5|2125.5|2132.3|2126.3|2130.6|2124.6|8
1698975900000|2023-11-03 01:45:00|2131.3|2125.3|2131.8|2125.8|2131.8|2125.8|2131.3|2125.3|5
1698976200000|2023-11-03 01:50:00|2132|2126|2131.8|2125.8|2132|2126|2131.8|2125.8|2
1698976500000|2023-11-03 01:55:00|2132|2126|2133|2127|2133.3|2127.3|2131.8|2125.8|12
1698976800000|2023-11-03 02:00:00|2133.3|2127.3|2133.5|2127.5|2133.5|2127.5|2133.3|2127.3|4
1698977100000|2023-11-03 02:05:00|2133.3|2127.3|2135|2129|2135.5|2129.5|2133.3|2127.3|13
1698977400000|2023-11-03 02:10:00|2135.3|2129.3|2134.8|2128.8|2135.3|2129.3|2134.8|2128.8|6
1698977700000|2023-11-03 02:15:00|2135.3|2129.3|2135|2129|2135.3|2129.3|2135|2129|4
1698978000000|2023-11-03 02:20:00|2135.3|2129.3|2134.5|2128.5|2135.3|2129.3|2134.5|2128.5|4
1698978600000|2023-11-03 02:30:00|2134.8|2128.8|2135.8|2129.8|2137|2131|2134.8|2128.8|15
1698978900000|2023-11-03 02:35:00|2136|2130|2136|2130|2136.5|2130.5|2135.8|2129.8|9
1698979200000|2023-11-03 02:40:00|2136.3|2130.3|2136|2130|2136.3|2130.3|2135.8|2129.8|4
1698979500000|2023-11-03 02:45:00|2135.8|2129.8|2136.3|2130.3|2136.3|2130.3|2135.8|2129.8|2
1698979800000|2023-11-03 02:50:00|2136|2130|2136|2130|2136|2130|2136|2130|1
1698980100000|2023-11-03 02:55:00|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|1
1698980400000|2023-11-03 03:00:00|2136|2130|2134.3|2128.3|2136.3|2130.3|2134.3|2128.3|7
1698980700000|2023-11-03 03:05:00|2134.5|2128.5|2135.3|2129.3|2135.3|2129.3|2134.5|2128.5|4
1698981300000|2023-11-03 03:15:00|2135|2129|2136|2130|2136.3|2130.3|2134.8|2128.8|10
1698981600000|2023-11-03 03:20:00|2135.8|2129.8|2136|2130|2136|2130|2135.8|2129.8|2
1698981900000|2023-11-03 03:25:00|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|1
1698984600000|2023-11-03 04:10:00|2135.8|2129.8|2135.8|2129.8|2135.8|2129.8|2135.8|2129.8|1
1698985200000|2023-11-03 04:20:00|2135.5|2129.5|2135|2129|2135.5|2129.5|2134.8|2128.8|5
1698985500000|2023-11-03 04:25:00|2135.3|2129.3|2136|2130|2136.3|2130.3|2135.3|2129.3|4
1698985800000|2023-11-03 04:30:00|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|1
1698986400000|2023-11-03 04:40:00|2136|2130|2136|2130|2136|2130|2136|2130|1
1698986700000|2023-11-03 04:45:00|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|1
1698988200000|2023-11-03 05:10:00|2136|2130|2136|2130|2136|2130|2136|2130|1
1698989400000|2023-11-03 05:30:00|2136.3|2130.3|2137.3|2131.3|2137.3|2131.3|2136.3|2130.3|4
1698989700000|2023-11-03 05:35:00|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|2136.3|2130.3|3
1698990000000|2023-11-03 05:40:00|2136|2130|2136|2130|2136|2130|2135.8|2129.8|3
1698990300000|2023-11-03 05:45:00|2136.3|2130.3|2136.5|2130.5|2136.5|2130.5|2136.3|2130.3|2
1698990600000|2023-11-03 05:50:00|2137|2131|2137|2131|2137|2131|2136.8|2130.8|3
1698990900000|2023-11-03 05:55:00|2136.8|2130.8|2135.8|2129.8|2136.8|2130.8|2135.8|2129.8|4
1698991200000|2023-11-03 06:00:00|2136|2130|2137.5|2131.5|2137.5|2131.5|2136|2130|6
1698991500000|2023-11-03 06:05:00|2137.8|2131.8|2138.5|2132.5|2138.8|2132.8|2137.8|2131.8|7
1698992100000|2023-11-03 06:15:00|2138|2132|2138.3|2132.3|2138.3|2132.3|2138|2132|2
1698992400000|2023-11-03 06:20:00|2137.8|2131.8|2137.8|2131.8|2138|2132|2137.5|2131.5|5
1698993300000|2023-11-03 06:35:00|2137.5|2131.5|2138.3|2132.3|2138.5|2132.5|2137.5|2131.5|7
1698993600000|2023-11-03 06:40:00|2138.5|2132.5|2139|2133|2139.5|2133.5|2138.3|2132.3|22
1698993900000|2023-11-03 06:45:00|2138.8|2132.8|2139|2133|2139.3|2133.3|2138.8|2132.8|4
1698994200000|2023-11-03 06:50:00|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|2137.8|2131.8|32
1698994500000|2023-11-03 06:55:00|2139|2133|2139|2133|2139.3|2133.3|2138.5|2132.5|24
1698994800000|2023-11-03 07:00:00|2139.3|2133.3|2138.8|2132.8|2139.3|2133.3|2138.8|2132.8|2
1698995100000|2023-11-03 07:05:00|2139|2133|2139.5|2133.5|2139.5|2133.5|2139|2133|3
1698995400000|2023-11-03 07:10:00|2139.3|2133.3|2140|2134|2140.3|2134.3|2139|2133|8
1698995700000|2023-11-03 07:15:00|2140.3|2134.3|2140|2134|2140.3|2134.3|2140|2134|2
1698996000000|2023-11-03 07:20:00|2139.3|2133.3|2139.3|2133.3|2139.5|2133.5|2139.3|2133.3|3
1698996300000|2023-11-03 07:25:00|2138.8|2132.8|2139|2133|2139|2133|2138.8|2132.8|4
1698996600000|2023-11-03 07:30:00|2138.8|2132.8|2136.3|2130.3|2139|2133|2136.3|2130.3|12
1698996900000|2023-11-03 07:35:00|2136|2130|2135.8|2129.8|2136|2130|2135.3|2129.3|6
1698997500000|2023-11-03 07:45:00|2135.5|2129.5|2134.3|2128.3|2136.3|2130.3|2134.3|2128.3|11
1698997800000|2023-11-03 07:50:00|2134.5|2128.5|2133.3|2127.3|2134.5|2128.5|2133.3|2127.3|8
1698998100000|2023-11-03 07:55:00|2133.4|2127.4|2131.5|2125.5|2133.4|2127.4|2129.4|2123.4|24
1698998400000|2023-11-03 08:00:00|2131.6|2125.6|2142.4|2136.4|2146.8|2139.6|2131.6|2125.6|82
1698998700000|2023-11-03 08:05:00|2142.5|2136.5|2143.6|2137.6|2146.1|2140.1|2142.5|2136.5|30
1698999000000|2023-11-03 08:10:00|2143.9|2137.9|2146.1|2140.1|2146.1|2140.1|2143.6|2137.6|12
1698999300000|2023-11-03 08:15:00|2145.9|2139.9|2146.1|2140.1|2146.1|2140.1|2144.1|2138.1|18
1698999600000|2023-11-03 08:20:00|2146.4|2140.4|2147.4|2141.4|2148.1|2142.1|2146.1|2140.1|15
1698999900000|2023-11-03 08:25:00|2147.6|2141.6|2147.4|2141.4|2147.9|2141.9|2147.1|2141.1|14
1699000200000|2023-11-03 08:30:00|2147.6|2141.6|2146.1|2140.1|2147.6|2141.6|2145.4|2139.4|11
1699000500000|2023-11-03 08:35:00|2145.9|2139.9|2144.6|2138.6|2146.4|2140.4|2144.6|2138.6|22
1699000800000|2023-11-03 08:40:00|2144.4|2138.4|2144.9|2138.9|2144.9|2138.9|2142.4|2136.4|22
1699001100000|2023-11-03 08:45:00|2145.1|2139.1|2145.9|2139.9|2146.1|2140.1|2145.1|2139.1|8
1699001400000|2023-11-03 08:50:00|2146.1|2140.1|2145.6|2139.6|2146.4|2140.4|2145.6|2139.6|11
1699001700000|2023-11-03 08:55:00|2145.9|2139.9|2147.1|2141.1|2147.1|2141.1|2145.6|2139.6|8
1699002000000|2023-11-03 09:00:00|2147.4|2141.4|2149.1|2143.1|2155.6|2149.6|2146.1|2140.1|93
1699002300000|2023-11-03 09:05:00|2149.4|2143.4|2149.9|2143.9|2152.1|2146.1|2149.1|2143.1|42
1699002600000|2023-11-03 09:10:00|2149.6|2143.6|2151.6|2145.6|2153.9|2147.9|2149.6|2143.6|35
1699002900000|2023-11-03 09:15:00|2151.4|2145.4|2149.9|2143.9|2151.4|2145.4|2149.1|2143.1|25
1699003200000|2023-11-03 09:20:00|2149.4|2143.4|2148.1|2142.1|2149.4|2143.4|2147.4|2141.4|29
1699003500000|2023-11-03 09:25:00|2148.4|2142.4|2146.6|2140.6|2148.4|2142.4|2146.6|2140.6|8
1699003800000|2023-11-03 09:30:00|2147.9|2141.9|2148.6|2142.6|2148.6|2142.6|2147.9|2141.9|4
1699004100000|2023-11-03 09:35:00|2148.4|2142.4|2147.4|2141.4|2148.4|2142.4|2146.1|2140.1|19
1699004400000|2023-11-03 09:40:00|2147.1|2141.1|2147.6|2141.6|2147.6|2141.6|2146.9|2140.9|9
1699004700000|2023-11-03 09:45:00|2147.4|2141.4|2149.6|2143.6|2150.4|2144.4|2147.4|2141.4|15
1699005000000|2023-11-03 09:50:00|2149.9|2143.9|2148.6|2142.6|2150.6|2144.6|2147.6|2141.6|23
1699005300000|2023-11-03 09:55:00|2149.1|2143.1|2149.4|2143.4|2150.4|2144.4|2147.9|2141.9|37
1699005600000|2023-11-03 10:00:00|2149.6|2143.6|2151.1|2145.1|2151.6|2145.6|2148.9|2142.9|26
1699005900000|2023-11-03 10:05:00|2151.4|2145.4|2154.4|2148.4|2154.4|2148.4|2151.4|2145.4|23
1699006200000|2023-11-03 10:10:00|2154.1|2148.1|2155.6|2149.6|2155.9|2149.9|2153.6|2147.6|23
1699006500000|2023-11-03 10:15:00|2155.9|2149.9|2154.9|2148.9|2156.1|2150.1|2154.6|2148.6|22
1699006800000|2023-11-03 10:20:00|2155.1|2149.1|2154.1|2148.1|2155.1|2149.1|2153.4|2147.4|16
1699007100000|2023-11-03 10:25:00|2154.4|2148.4|2154.9|2148.9|2154.9|2148.9|2153.4|2147.4|27
1699007400000|2023-11-03 10:30:00|2155.1|2149.1|2156.1|2150.1|2156.1|2150.1|2155.1|2149.1|7
1699007700000|2023-11-03 10:35:00|2156.4|2150.4|2156.6|2150.6|2157.6|2151.6|2156.4|2150.4|16
1699008000000|2023-11-03 10:40:00|2156.9|2150.9|2156.4|2150.4|2157.9|2151.9|2156.4|2150.4|19
1699008300000|2023-11-03 10:45:00|2156.1|2150.1|2156.6|2150.6|2156.6|2150.6|2155.4|2149.4|18
1699008600000|2023-11-03 10:50:00|2156.9|2150.9|2157.4|2151.4|2157.4|2151.4|2155.4|2149.4|18
1699008900000|2023-11-03 10:55:00|2157.6|2151.6|2156.6|2150.6|2157.6|2151.6|2156.4|2150.4|17
1699009200000|2023-11-03 11:00:00|2156.9|2150.9|2157.6|2151.6|2157.6|2151.6|2156.9|2150.9|6
1699009500000|2023-11-03 11:05:00|2157.1|2151.1|2156.4|2150.4|2158.1|2152.1|2155.3|2149.3|27
1699009800000|2023-11-03 11:10:00|2156.6|2150.6|2157.4|2151.4|2157.6|2151.6|2156.6|2150.6|12
1699010100000|2023-11-03 11:15:00|2157.6|2151.6|2156.4|2150.4|2157.9|2151.9|2155.4|2149.4|23
1699010400000|2023-11-03 11:20:00|2155.9|2149.9|2157.6|2151.6|2157.6|2151.6|2155.1|2149.1|19
1699010700000|2023-11-03 11:25:00|2157.9|2151.9|2157.9|2151.9|2158.4|2152.4|2157.1|2151.1|17
1699011000000|2023-11-03 11:30:00|2158.1|2152.1|2158.6|2152.6|2159.9|2153.9|2157.9|2151.9|20
1699011300000|2023-11-03 11:35:00|2158.4|2152.4|2159.4|2153.4|2160.1|2154.1|2158.1|2152.1|16
1699011600000|2023-11-03 11:40:00|2159.1|2153.1|2158.6|2152.6|2159.6|2153.6|2158.1|2152.1|14
1699011900000|2023-11-03 11:45:00|2158.4|2152.4|2158.6|2152.6|2158.9|2152.9|2157.1|2151.1|20
1699012200000|2023-11-03 11:50:00|2158.9|2152.9|2158.6|2152.6|2158.9|2152.9|2157.9|2151.9|13
1699012500000|2023-11-03 11:55:00|2158.9|2152.9|2158.1|2152.1|2159.1|2153.1|2157.1|2151.1|26
1699012800000|2023-11-03 12:00:00|2158.4|2152.4|2159.9|2153.9|2159.9|2153.9|2157.6|2151.6|23
1699013100000|2023-11-03 12:05:00|2160.1|2154.1|2159.6|2153.6|2160.1|2154.1|2158.9|2152.9|17
1699013400000|2023-11-03 12:10:00|2159.9|2153.9|2159.9|2153.9|2160.1|2154.1|2159.4|2153.4|9
1699013700000|2023-11-03 12:15:00|2160.1|2154.1|2159.1|2153.1|2160.1|2154.1|2158.6|2152.6|29
1699014000000|2023-11-03 12:20:00|2159.4|2153.4|2158.1|2152.1|2160.6|2154.6|2157.9|2151.9|38
1699014300000|2023-11-03 12:25:00|2158.4|2152.4|2158.6|2152.6|2158.9|2152.9|2157.6|2151.6|12
1699014600000|2023-11-03 12:30:00|2158.9|2152.9|2164.6|2158.6|2165.6|2159.6|2158.9|2152.9|67
1699014900000|2023-11-03 12:35:00|2165.1|2159.1|2166.4|2160.4|2167.4|2161.4|2163.6|2157.6|32
1699015200000|2023-11-03 12:40:00|2166.6|2160.6|2167.1|2161.1|2167.6|2161.6|2166|2160|35
1699015500000|2023-11-03 12:45:00|2166.9|2160.9|2164.1|2158.1|2167.9|2161.9|2164.1|2158.1|31
1699015800000|2023-11-03 12:50:00|2163.9|2157.9|2163.9|2157.9|2164.8|2158.8|2161.9|2155.9|44
1699016100000|2023-11-03 12:55:00|2164.1|2158.1|2163.9|2157.9|2165.6|2159.6|2162.4|2156.4|52
1699016400000|2023-11-03 13:00:00|2164.4|2158.4|2161.6|2155.6|2168|2162|2160.9|2154.9|185
1699016700000|2023-11-03 13:05:00|2161.3|2155.3|2161.1|2155.1|2162.1|2156.1|2159.4|2153.4|56
1699017000000|2023-11-03 13:10:00|2160.6|2154.6|2159.6|2153.6|2161.1|2155.1|2158.1|2152.1|48
1699017300000|2023-11-03 13:15:00|2159.9|2153.9|2160.9|2154.9|2161.4|2155.4|2159.9|2153.9|18
1699017600000|2023-11-03 13:20:00|2160.6|2154.6|2159.1|2153.1|2161.1|2155.1|2158.9|2152.9|19
1699017900000|2023-11-03 13:25:00|2159.4|2153.4|2160.9|2154.9|2161.1|2155.1|2158.4|2152.4|36
1699018200000|2023-11-03 13:30:00|2161.1|2155.1|2161.4|2155.4|2161.4|2155.4|2160.4|2154.4|13
1699018500000|2023-11-03 13:35:00|2161.6|2155.6|2163.9|2157.9|2164.9|2158.9|2161.4|2155.4|38
1699018800000|2023-11-03 13:40:00|2164.1|2158.1|2164.6|2158.6|2164.9|2158.9|2163.9|2157.9|16
1699019100000|2023-11-03 13:45:00|2164.9|2158.9|2167.4|2161.4|2168.1|2162.1|2164.9|2158.9|22
1699019400000|2023-11-03 13:50:00|2167.6|2161.6|2171.1|2165.1|2171.4|2165.4|2167.6|2161.6|22
1699019700000|2023-11-03 13:55:00|2170.9|2164.9|2169.6|2163.6|2172.4|2166.4|2169.4|2163.4|47
1699020000000|2023-11-03 14:00:00|2169.9|2163.9|2166.6|2160.6|2169.9|2163.9|2165.4|2159.4|46
1699020300000|2023-11-03 14:05:00|2166.9|2160.9|2168.9|2162.9|2169.9|2163.9|2166.6|2160.6|50
1699020600000|2023-11-03 14:10:00|2169.1|2163.1|2169.6|2163.6|2170.4|2164.4|2169.1|2163.1|55
1699020900000|2023-11-03 14:15:00|2169.9|2163.9|2166.8|2160.8|2171.6|2165.6|2166.4|2160.4|92
1699021200000|2023-11-03 14:20:00|2166.4|2160.4|2166.4|2160.4|2166.9|2160.9|2164.1|2158.1|117
1699021500000|2023-11-03 14:25:00|2166.6|2160.6|2167.4|2161.4|2167.4|2161.4|2166.1|2160.1|53
1699021800000|2023-11-03 14:30:00|2167.1|2161.1|2167.1|2161.1|2167.9|2161.9|2166.6|2160.6|18
1699022100000|2023-11-03 14:35:00|2167.4|2161.4|2167.6|2161.6|2167.9|2161.9|2166.9|2160.9|14
1699022400000|2023-11-03 14:40:00|2167.1|2161.1|2167.6|2161.6|2167.6|2161.6|2164.6|2158.6|27
1699022700000|2023-11-03 14:45:00|2167.4|2161.4|2168.9|2162.9|2168.9|2162.9|2166.6|2160.6|15
1699023000000|2023-11-03 14:50:00|2169.1|2163.1|2169.1|2163.1|2170.4|2164.4|2168.1|2162.1|52
1699023300000|2023-11-03 14:55:00|2169.4|2163.4|2170.4|2164.4|2171.6|2165.6|2168.9|2162.9|37
1699023600000|2023-11-03 15:00:00|2170.6|2164.6|2169.4|2163.4|2171.1|2165.1|2166.4|2160.4|63
1699023900000|2023-11-03 15:05:00|2169.6|2163.6|2169.1|2163.1|2170.1|2164.1|2166.9|2160.9|42
1699024200000|2023-11-03 15:10:00|2168.9|2162.9|2167.9|2161.9|2168.9|2162.9|2167.4|2161.4|22
1699024500000|2023-11-03 15:15:00|2167.6|2161.6|2165.4|2159.4|2167.6|2161.6|2165.1|2159.1|19
1699024800000|2023-11-03 15:20:00|2165.1|2159.1|2167.6|2161.6|2167.6|2161.6|2163.9|2157.9|25
1699025100000|2023-11-03 15:25:00|2167.4|2161.4|2166.4|2160.4|2167.9|2161.9|2166.4|2160.4|26
1699025400000|2023-11-03 15:30:00|2166.1|2160.1|2166.4|2160.4|2167.4|2161.4|2163.6|2157.6|33
1699025700000|2023-11-03 15:35:00|2166.9|2160.9|2163.9|2157.9|2167.4|2161.4|2163.9|2157.9|31
1699026000000|2023-11-03 15:40:00|2163.6|2157.6|2163.9|2157.9|2166.6|2160.6|2163.1|2157.1|31
1699026300000|2023-11-03 15:45:00|2162.9|2156.9|2166.9|2160.9|2167.1|2161.1|2161.4|2155.4|40
1699026600000|2023-11-03 15:50:00|2166.6|2160.6|2170.1|2164.1|2171.6|2165.6|2166.1|2160.1|54
1699026900000|2023-11-03 15:55:00|2170.4|2164.4|2171.1|2165.1|2172.6|2166.6|2170.1|2164.1|41
1699027200000|2023-11-03 16:00:00|2171.4|2165.4|2172.4|2166.4|2172.4|2166.4|2170.9|2164.9|19
1699027500000|2023-11-03 16:05:00|2172.6|2166.6|2167.6|2161.6|2173.4|2167.4|2167.6|2161.6|44
1699027800000|2023-11-03 16:10:00|2167.4|2161.4|2175.1|2169.1|2176.4|2170.4|2166.9|2160.9|56
1699028100000|2023-11-03 16:15:00|2174.6|2168.6|2174.4|2168.4|2176.6|2170.6|2172.4|2166.4|111
1699028400000|2023-11-03 16:20:00|2173.9|2167.9|2172.9|2166.9|2173.9|2167.9|2171.9|2165.9|22
1699028700000|2023-11-03 16:25:00|2173.6|2167.6|2174.4|2168.4|2174.4|2168.4|2170.1|2164.1|34
1699029000000|2023-11-03 16:30:00|2174.6|2168.6|2174.4|2168.4|2174.6|2168.6|2172.6|2166.6|16
1699029300000|2023-11-03 16:35:00|2174.6|2168.6|2172.6|2166.6|2175.4|2169.4|2172.6|2166.6|16
1699029600000|2023-11-03 16:40:00|2172.4|2166.4|2172.6|2166.6|2173.6|2167.6|2171.4|2165.4|14
1699029900000|2023-11-03 16:45:00|2172.4|2166.4|2169.9|2163.9|2172.4|2166.4|2169.9|2163.9|13
1699030200000|2023-11-03 16:50:00|2170.1|2164.1|2170.6|2164.6|2170.6|2164.6|2168.9|2162.9|15
1699030500000|2023-11-03 16:55:00|2170.5|2164.5|2170.5|2164.5|2171.1|2165.1|2170.3|2164.3|12
1699030800000|2023-11-03 17:00:00|2171.1|2165.1|2170.6|2164.6|2171.1|2165.1|2170|2164|14
1699031100000|2023-11-03 17:05:00|2170.4|2164.4|2170.4|2164.4|2170.5|2164.5|2170|2164|8
1699031400000|2023-11-03 17:10:00|2170.5|2164.5|2171.9|2165.9|2172|2166|2170.4|2164.4|14
1699031700000|2023-11-03 17:15:00|2171.8|2165.8|2173.3|2167.3|2173.3|2167.3|2171.8|2165.8|3
1699032000000|2023-11-03 17:20:00|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1699032300000|2023-11-03 17:25:00|2173.6|2167.6|2174.5|2168.5|2175.1|2169.1|2173.6|2167.6|15
1699032600000|2023-11-03 17:30:00|2173.5|2167.5|2173.3|2167.3|2173.5|2167.5|2173.3|2167.3|2
1699032900000|2023-11-03 17:35:00|2173.6|2167.6|2174.4|2168.4|2174.4|2168.4|2173.6|2167.6|11
1699033200000|2023-11-03 17:40:00|2174.9|2168.9|2174.3|2168.3|2174.9|2168.9|2174.3|2168.3|5
1699033500000|2023-11-03 17:45:00|2174|2168|2174.4|2168.4|2174.4|2168.4|2174|2168|7
1699033800000|2023-11-03 17:50:00|2174.1|2168.1|2172.3|2166.3|2174.1|2168.1|2172.3|2166.3|10
1699034100000|2023-11-03 17:55:00|2172.5|2166.5|2173|2167|2173|2167|2172.5|2166.5|2
1699034400000|2023-11-03 18:00:00|2172.8|2166.8|2173|2167|2173|2167|2172.8|2166.8|2
1699034700000|2023-11-03 18:05:00|2172.3|2166.3|2172.8|2166.8|2173|2167|2172.3|2166.3|5
1699035000000|2023-11-03 18:10:00|2172.5|2166.5|2172.5|2166.5|2173|2167|2172.5|2166.5|4
1699035300000|2023-11-03 18:15:00|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|1
1699035900000|2023-11-03 18:25:00|2172.1|2166.1|2171.9|2165.9|2172.1|2166.1|2171.9|2165.9|2
1699036200000|2023-11-03 18:30:00|2172.3|2166.3|2172|2166|2172.3|2166.3|2172|2166|3
1699036800000|2023-11-03 18:40:00|2172.3|2166.3|2172.8|2166.8|2172.8|2166.8|2172.3|2166.3|3
1699037400000|2023-11-03 18:50:00|2173|2167|2173.4|2167.4|2173.5|2167.5|2173|2167|3
1699037700000|2023-11-03 18:55:00|2173.6|2167.6|2180.8|2162|2181|2167.9|2173.5|2161.5|8
1699232400000|2023-11-06 01:00:00|2171.9|2165.9|2165.9|2159.9|2171.9|2165.9|2165.9|2159.9|23
1699232700000|2023-11-06 01:05:00|2166.1|2160.1|2166.3|2160.3|2166.3|2160.3|2166.1|2160.1|2
1699233000000|2023-11-06 01:10:00|2166.5|2160.5|2168|2162|2168.5|2162.5|2166.3|2160.3|11
1699233300000|2023-11-06 01:15:00|2167.8|2161.8|2168.5|2162.5|2168.5|2162.5|2167.6|2161.6|5
1699233600000|2023-11-06 01:20:00|2168|2162|2165|2159|2168|2162|2165|2159|10
1699233900000|2023-11-06 01:25:00|2165.3|2159.3|2168|2162|2168|2162|2165.3|2159.3|17
1699234200000|2023-11-06 01:30:00|2168.3|2162.3|2169.5|2163.5|2170.5|2164.5|2168.3|2162.3|8
1699234500000|2023-11-06 01:35:00|2169.3|2163.3|2169|2163|2169.3|2163.3|2169|2163|4
1699234800000|2023-11-06 01:40:00|2169.3|2163.3|2171.5|2165.5|2171.5|2165.5|2169.3|2163.3|8
1699235100000|2023-11-06 01:45:00|2171.3|2165.3|2171.5|2165.5|2171.5|2165.5|2170|2164|15
1699235400000|2023-11-06 01:50:00|2171.8|2165.8|2172.5|2166.5|2172.5|2166.5|2171.8|2165.8|4
1699235700000|2023-11-06 01:55:00|2171.8|2165.8|2169.3|2163.3|2171.8|2165.8|2169.3|2163.3|9
1699236000000|2023-11-06 02:00:00|2169.5|2163.5|2172|2166|2172|2166|2169.5|2163.5|8
1699236300000|2023-11-06 02:05:00|2171.5|2165.5|2168|2162|2171.5|2165.5|2167.9|2161.9|14
1699236600000|2023-11-06 02:10:00|2167.8|2161.8|2169|2163|2169|2163|2167.5|2161.5|10
1699236900000|2023-11-06 02:15:00|2169.3|2163.3|2170|2164|2170|2164|2169.3|2163.3|3
1699237200000|2023-11-06 02:20:00|2170.3|2164.3|2170.5|2164.5|2170.5|2164.5|2170|2164|4
1699237500000|2023-11-06 02:25:00|2170.3|2164.3|2171|2165|2171|2165|2170.3|2164.3|6
1699237800000|2023-11-06 02:30:00|2171.3|2165.3|2171|2165|2172|2166|2170.8|2164.8|5
1699238100000|2023-11-06 02:35:00|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1699238400000|2023-11-06 02:40:00|2171.5|2165.5|2172|2166|2172|2166|2171.3|2165.3|3
1699238700000|2023-11-06 02:45:00|2171.8|2165.8|2171|2165|2171.8|2165.8|2171|2165|4
1699239000000|2023-11-06 02:50:00|2171.3|2165.3|2171.3|2165.3|2171.5|2165.5|2171|2165|5
1699239300000|2023-11-06 02:55:00|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1699239900000|2023-11-06 03:05:00|2172.3|2166.3|2171.8|2165.8|2172.5|2166.5|2171.3|2165.3|14
1699240200000|2023-11-06 03:10:00|2172|2166|2171.3|2165.3|2173.3|2167.3|2171.3|2165.3|14
1699240500000|2023-11-06 03:15:00|2171.5|2165.5|2172.5|2166.5|2172.5|2166.5|2171.5|2165.5|5
1699240800000|2023-11-06 03:20:00|2172.3|2166.3|2172.3|2166.3|2172.5|2166.5|2172|2166|6
1699241100000|2023-11-06 03:25:00|2171.8|2165.8|2171.8|2165.8|2172.3|2166.3|2171.3|2165.3|9
1699241400000|2023-11-06 03:30:00|2171.5|2165.5|2171.8|2165.8|2171.8|2165.8|2171.5|2165.5|2
1699242000000|2023-11-06 03:40:00|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1699242300000|2023-11-06 03:45:00|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|1
1699245000000|2023-11-06 04:30:00|2172|2166|2173.8|2167.8|2174|2168|2172|2166|9
1699245300000|2023-11-06 04:35:00|2173.5|2167.5|2173|2167|2173.5|2167.5|2173|2167|2
1699245900000|2023-11-06 04:45:00|2172.8|2166.8|2173|2167|2173|2167|2172.8|2166.8|2
1699247700000|2023-11-06 05:15:00|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1699248000000|2023-11-06 05:20:00|2173|2167|2173|2167|2173|2167|2173|2167|1
1699248300000|2023-11-06 05:25:00|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1699248600000|2023-11-06 05:30:00|2173|2167|2170.8|2164.8|2173|2167|2170.5|2164.5|56
1699248900000|2023-11-06 05:35:00|2171.3|2165.3|2171.3|2165.3|2171.5|2165.5|2170.3|2164.3|16
1699249200000|2023-11-06 05:40:00|2171|2165|2170.3|2164.3|2171|2165|2170|2164|7
1699249500000|2023-11-06 05:45:00|2170.5|2164.5|2171.8|2165.8|2172.3|2166.3|2170.3|2164.3|8
1699249800000|2023-11-06 05:50:00|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1699250100000|2023-11-06 05:55:00|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|1
1699250400000|2023-11-06 06:00:00|2173|2167|2173.8|2167.8|2173.8|2167.8|2173|2167|6
1699250700000|2023-11-06 06:05:00|2174.8|2168.8|2174.3|2168.3|2175.3|2169.3|2174|2168|7
1699251000000|2023-11-06 06:10:00|2174.5|2168.5|2173.8|2167.8|2174.5|2168.5|2173.8|2167.8|4
1699251300000|2023-11-06 06:15:00|2173.5|2167.5|2173.3|2167.3|2174.3|2168.3|2172.8|2166.8|64
1699251600000|2023-11-06 06:20:00|2173|2167|2172|2166|2173.3|2167.3|2171.8|2165.8|18
1699251900000|2023-11-06 06:25:00|2172.3|2166.3|2172|2166|2172.3|2166.3|2172|2166|4
1699252200000|2023-11-06 06:30:00|2172.3|2166.3|2174.5|2168.5|2174.5|2168.5|2172.3|2166.3|14
1699252500000|2023-11-06 06:35:00|2174.8|2168.8|2175.3|2169.3|2175.8|2169.8|2174.8|2168.8|7
1699252800000|2023-11-06 06:40:00|2175|2169|2174|2168|2175|2169|2174|2168|6
1699253100000|2023-11-06 06:45:00|2174.3|2168.3|2176.8|2170.8|2176.8|2170.8|2174|2168|13
1699253400000|2023-11-06 06:50:00|2177|2171|2175.3|2169.3|2177.5|2171.5|2175.3|2169.3|21
1699253700000|2023-11-06 06:55:00|2175.5|2169.5|2175.5|2169.5|2176.5|2170.5|2175.3|2169.3|25
1699254000000|2023-11-06 07:00:00|2176|2170|2176|2170|2177|2171|2175.5|2169.5|11
1699254300000|2023-11-06 07:05:00|2176.3|2170.3|2175.5|2169.5|2176.3|2170.3|2175.5|2169.5|4
1699254600000|2023-11-06 07:10:00|2175.8|2169.8|2177.5|2171.5|2177.5|2171.5|2175.8|2169.8|5
1699254900000|2023-11-06 07:15:00|2182.1|2176.1|2182.8|2176.8|2183.5|2177.5|2182|2176|10
1699255200000|2023-11-06 07:20:00|2182.3|2176.3|2184.3|2178.3|2184.3|2178.3|2182.3|2176.3|11
1699255500000|2023-11-06 07:25:00|2184|2178|2183.5|2177.5|2184.3|2178.3|2183.3|2177.3|8
1699255800000|2023-11-06 07:30:00|2183|2177|2186.5|2180.5|2186.5|2180.5|2182.8|2176.8|14
1699256100000|2023-11-06 07:35:00|2187|2181|2187.5|2181.5|2187.8|2181.8|2187|2181|4
1699256400000|2023-11-06 07:40:00|2187.8|2181.8|2188.5|2182.5|2188.5|2182.5|2187.5|2181.5|9
1699256700000|2023-11-06 07:45:00|2188.3|2182.3|2187.8|2181.8|2188.3|2182.3|2187.8|2181.8|6
1699257000000|2023-11-06 07:50:00|2187.5|2181.5|2190.3|2184.3|2191.5|2185.5|2187.5|2181.5|19
1699257300000|2023-11-06 07:55:00|2190.5|2184.5|2190.6|2184.6|2190.6|2184.6|2189.4|2183.4|13
1699257600000|2023-11-06 08:00:00|2190.4|2184.4|2189.1|2183.1|2193.1|2187.1|2189.1|2183.1|52
1699257900000|2023-11-06 08:05:00|2188.9|2182.9|2191.4|2185.4|2192.1|2186.1|2188.4|2182.4|33
1699258200000|2023-11-06 08:10:00|2191.6|2185.6|2189.1|2183.1|2191.6|2185.6|2188.9|2182.9|17
1699258500000|2023-11-06 08:15:00|2189.4|2183.4|2189.4|2183.4|2189.6|2183.6|2188.4|2182.4|22
1699258800000|2023-11-06 08:20:00|2189.6|2183.6|2190.1|2184.1|2190.1|2184.1|2188.9|2182.9|7
1699259100000|2023-11-06 08:25:00|2190.4|2184.4|2189.4|2183.4|2190.6|2184.6|2188.9|2182.9|15
1699259400000|2023-11-06 08:30:00|2189.6|2183.6|2189.9|2183.9|2190.6|2184.6|2189.1|2183.1|19
1699259700000|2023-11-06 08:35:00|2190.1|2184.1|2191.6|2185.6|2191.9|2185.9|2189.9|2183.9|14
1699260000000|2023-11-06 08:40:00|2191.4|2185.4|2191.9|2185.9|2192.1|2186.1|2191.4|2185.4|9
1699260300000|2023-11-06 08:45:00|2192.1|2186.1|2194.9|2188.9|2195.6|2189.6|2191.9|2185.9|25
1699260600000|2023-11-06 08:50:00|2194.6|2188.6|2192.4|2186.4|2195.4|2189.4|2191.6|2185.6|26
1699260900000|2023-11-06 08:55:00|2191.6|2185.6|2188.4|2182.4|2191.6|2185.6|2188.1|2182.1|32
1699261200000|2023-11-06 09:00:00|2188.6|2182.6|2194.4|2188.4|2194.6|2188.6|2188.6|2182.6|44
1699261500000|2023-11-06 09:05:00|2194.6|2188.6|2193.9|2187.9|2194.9|2188.9|2193.1|2187.1|15
1699261800000|2023-11-06 09:10:00|2194.1|2188.1|2193.1|2187.1|2196.1|2190.1|2192.9|2186.9|22
1699262100000|2023-11-06 09:15:00|2192.9|2186.9|2191|2185|2192.9|2186.9|2186.5|2180.5|50
1699262400000|2023-11-06 09:20:00|2191.1|2185.1|2194.4|2188.4|2195.1|2189.1|2191.1|2185.1|34
1699262700000|2023-11-06 09:25:00|2194.1|2188.1|2192.4|2186.4|2194.1|2188.1|2191.6|2185.6|23
1699263000000|2023-11-06 09:30:00|2192.9|2186.9|2191.6|2185.6|2193.1|2187.1|2191.4|2185.4|10
1699263300000|2023-11-06 09:35:00|2191.4|2185.4|2192.6|2186.6|2192.6|2186.6|2190.9|2184.9|14
1699263600000|2023-11-06 09:40:00|2192.9|2186.9|2192.6|2186.6|2192.9|2186.9|2192.4|2186.4|6
1699263900000|2023-11-06 09:45:00|2192.4|2186.4|2187.1|2181.1|2192.6|2186.6|2187.1|2181.1|31
1699264200000|2023-11-06 09:50:00|2186.1|2180.1|2183.4|2177.4|2187.4|2181.4|2182.9|2176.9|35
1699264500000|2023-11-06 09:55:00|2183.6|2177.6|2185.4|2179.4|2187.6|2181.6|2183.6|2177.6|29
1699264800000|2023-11-06 10:00:00|2185.1|2179.1|2187|2181|2188.4|2182.4|2184.9|2178.9|29
1699265100000|2023-11-06 10:05:00|2187.1|2181.1|2189.9|2183.9|2190.3|2184.3|2186.9|2180.9|20
1699265400000|2023-11-06 10:10:00|2190.1|2184.1|2188.4|2182.4|2190.1|2184.1|2187.4|2181.4|21
1699265700000|2023-11-06 10:15:00|2188.1|2182.1|2188.4|2182.4|2189.1|2183.1|2187.9|2181.9|18
1699266000000|2023-11-06 10:20:00|2188.6|2182.6|2188.4|2182.4|2188.9|2182.9|2187.9|2181.9|14
1699266300000|2023-11-06 10:25:00|2188.1|2182.1|2188.9|2182.9|2188.9|2182.9|2187.6|2181.6|20
1699266600000|2023-11-06 10:30:00|2188.6|2182.6|2187.9|2181.9|2188.6|2182.6|2187.9|2181.9|9
1699266900000|2023-11-06 10:35:00|2188.4|2182.4|2188.1|2182.1|2188.9|2182.9|2187.6|2181.6|12
1699267200000|2023-11-06 10:40:00|2188.4|2182.4|2187.9|2181.9|2188.9|2182.9|2187.4|2181.4|18
1699267500000|2023-11-06 10:45:00|2188.1|2182.1|2187.9|2181.9|2188.4|2182.4|2187.6|2181.6|12
1699267800000|2023-11-06 10:50:00|2188.1|2182.1|2188.4|2182.4|2188.9|2182.9|2188.1|2182.1|8
1699268100000|2023-11-06 10:55:00|2188.6|2182.6|2189.6|2183.6|2190.4|2184.4|2188.6|2182.6|14
1699268400000|2023-11-06 11:00:00|2189.4|2183.4|2188.9|2182.9|2189.4|2183.4|2188.9|2182.9|7
1699268700000|2023-11-06 11:05:00|2189.1|2183.1|2190.1|2184.1|2190.1|2184.1|2188.1|2182.1|12
1699269000000|2023-11-06 11:10:00|2189.9|2183.9|2188.1|2182.1|2189.9|2183.9|2187.1|2181.1|27
1699269300000|2023-11-06 11:15:00|2188.4|2182.4|2189.1|2183.1|2189.6|2183.6|2188.1|2182.1|18
1699269600000|2023-11-06 11:20:00|2188.9|2182.9|2187.1|2181.1|2188.9|2182.9|2186.9|2180.9|12
1699269900000|2023-11-06 11:25:00|2187.4|2181.4|2185.4|2179.4|2187.4|2181.4|2185.4|2179.4|24
1699270200000|2023-11-06 11:30:00|2185.1|2179.1|2185.1|2179.1|2185.9|2179.9|2184.9|2178.9|9
1699270500000|2023-11-06 11:35:00|2185.4|2179.4|2184.9|2178.9|2185.6|2179.6|2184.9|2178.9|13
1699270800000|2023-11-06 11:40:00|2185.1|2179.1|2179.9|2173.9|2185.1|2179.1|2178.9|2172.9|37
1699271100000|2023-11-06 11:45:00|2179.6|2173.6|2177.4|2171.4|2180.1|2174.1|2176.6|2170.6|25
1699271400000|2023-11-06 11:50:00|2177.6|2171.6|2178.9|2172.9|2178.9|2172.9|2176.9|2170.9|16
1699271700000|2023-11-06 11:55:00|2178.6|2172.6|2180.4|2174.4|2180.6|2174.6|2178.6|2172.6|18
1699272000000|2023-11-06 12:00:00|2180.6|2174.6|2178.9|2172.9|2180.6|2174.6|2178.9|2172.9|11
1699272300000|2023-11-06 12:05:00|2179.4|2173.4|2180.4|2174.4|2181.1|2175.1|2179.1|2173.1|22
1699272600000|2023-11-06 12:10:00|2180.9|2174.9|2178.9|2172.9|2181.4|2175.4|2178.9|2172.9|19
1699272900000|2023-11-06 12:15:00|2178.6|2172.6|2177.1|2171.1|2178.6|2172.6|2176.4|2170.4|26
1699273200000|2023-11-06 12:20:00|2177.4|2171.4|2177.6|2171.6|2177.6|2171.6|2175.4|2169.4|25
1699273500000|2023-11-06 12:25:00|2177.9|2171.9|2179.6|2173.6|2180.4|2174.4|2177.9|2171.9|14
1699273800000|2023-11-06 12:30:00|2179.4|2173.4|2176.4|2170.4|2180.1|2174.1|2176.1|2170.1|32
1699274100000|2023-11-06 12:35:00|2176.1|2170.1|2176.4|2170.4|2177.4|2171.4|2175.6|2169.6|34
1699274400000|2023-11-06 12:40:00|2176.6|2170.6|2174.1|2168.1|2177.1|2171.1|2173.6|2167.6|32
1699274700000|2023-11-06 12:45:00|2174.4|2168.4|2176.9|2170.9|2179.6|2173.6|2174.4|2168.4|53
1699275000000|2023-11-06 12:50:00|2176.4|2170.4|2174.4|2168.4|2177.3|2171.3|2173.1|2167.1|66
1699275300000|2023-11-06 12:55:00|2174.6|2168.6|2170.6|2164.6|2174.6|2168.6|2169.6|2163.6|52
1699275600000|2023-11-06 13:00:00|2170.5|2164.5|2162.4|2156.4|2170.8|2164.8|2161.8|2155.8|104
1699275900000|2023-11-06 13:05:00|2162.5|2156.5|2162.6|2156.6|2163.5|2157.5|2160.6|2154.6|42
1699276200000|2023-11-06 13:10:00|2163.4|2157.4|2163.4|2157.4|2164.9|2158.9|2163.1|2157.1|22
1699276500000|2023-11-06 13:15:00|2163.1|2157.1|2162.1|2156.1|2163.9|2157.9|2161.9|2155.9|33
1699276800000|2023-11-06 13:20:00|2162.4|2156.4|2161.9|2155.9|2163.4|2157.4|2160.4|2154.4|29
1699277100000|2023-11-06 13:25:00|2161.6|2155.6|2160.4|2154.4|2161.6|2155.6|2160.4|2154.4|23
1699277400000|2023-11-06 13:30:00|2160.9|2154.9|2164.9|2158.9|2164.9|2158.9|2160.1|2154.1|22
1699277700000|2023-11-06 13:35:00|2165.1|2159.1|2165.1|2159.1|2165.9|2159.9|2163.4|2157.4|31
1699278000000|2023-11-06 13:40:00|2165.4|2159.4|2160.6|2154.6|2165.4|2159.4|2160.6|2154.6|31
1699278300000|2023-11-06 13:45:00|2161.4|2155.4|2160.9|2154.9|2161.9|2155.9|2159.9|2153.9|31
1699278600000|2023-11-06 13:50:00|2160.6|2154.6|2159.6|2153.6|2161.4|2155.4|2159.6|2153.6|17
1699278900000|2023-11-06 13:55:00|2159.4|2153.4|2158.9|2152.9|2159.4|2153.4|2158.1|2152.1|13
1699279200000|2023-11-06 14:00:00|2158.6|2152.6|2160.6|2154.6|2162.1|2156.1|2158.6|2152.6|23
1699279500000|2023-11-06 14:05:00|2160.4|2154.4|2157.6|2151.6|2160.4|2154.4|2156.9|2150.9|39
1699279800000|2023-11-06 14:10:00|2157.9|2151.9|2158.6|2152.6|2159.4|2153.4|2157.9|2151.9|15
1699280100000|2023-11-06 14:15:00|2158.4|2152.4|2159.1|2153.1|2159.1|2153.1|2157.6|2151.6|16
1699280400000|2023-11-06 14:20:00|2158.9|2152.9|2159.4|2153.4|2159.9|2153.9|2157.9|2151.9|25
1699280700000|2023-11-06 14:25:00|2159.1|2153.1|2159.6|2153.6|2159.9|2153.9|2157.9|2151.9|20
1699281000000|2023-11-06 14:30:00|2159.9|2153.9|2161.6|2155.6|2161.9|2155.9|2159.9|2153.9|17
1699281300000|2023-11-06 14:35:00|2161.9|2155.9|2161.4|2155.4|2162.9|2156.9|2159.4|2153.4|40
1699281600000|2023-11-06 14:40:00|2161.6|2155.6|2161.6|2155.6|2162.6|2156.6|2159.9|2153.9|18
1699281900000|2023-11-06 14:45:00|2160.9|2154.9|2168.3|2162.3|2168.8|2162.8|2160.6|2154.6|70
1699282200000|2023-11-06 14:50:00|2168|2162|2167.4|2161.4|2168.5|2162.5|2166.6|2160.6|22
1699282500000|2023-11-06 14:55:00|2166.9|2160.9|2169.1|2163.1|2170.4|2164.4|2166.1|2160.1|37
1699282800000|2023-11-06 15:00:00|2168.9|2162.9|2168.9|2162.9|2171.1|2165.1|2168.6|2162.6|23
1699283100000|2023-11-06 15:05:00|2169.1|2163.1|2168.4|2162.4|2169.1|2163.1|2165.6|2159.6|53
1699283400000|2023-11-06 15:10:00|2167.9|2161.9|2168.6|2162.6|2169.6|2163.6|2167.4|2161.4|43
1699283700000|2023-11-06 15:15:00|2168.4|2162.4|2168.6|2162.6|2169.1|2163.1|2167.6|2161.6|24
1699284000000|2023-11-06 15:20:00|2169.4|2163.4|2169.1|2163.1|2170.1|2164.1|2168.6|2162.6|13
1699284300000|2023-11-06 15:25:00|2168.9|2162.9|2170.1|2164.1|2170.4|2164.4|2167.4|2161.4|29
1699284600000|2023-11-06 15:30:00|2169.9|2163.9|2170.1|2164.1|2170.1|2164.1|2168.9|2162.9|22
1699284900000|2023-11-06 15:35:00|2170.4|2164.4|2172.4|2166.4|2172.4|2166.4|2170.4|2164.4|20
1699285200000|2023-11-06 15:40:00|2172.1|2166.1|2171.1|2165.1|2172.1|2166.1|2169.1|2163.1|21
1699285500000|2023-11-06 15:45:00|2170.9|2164.9|2170.4|2164.4|2170.9|2164.9|2170.1|2164.1|16
1699285800000|2023-11-06 15:50:00|2170.1|2164.1|2168.9|2162.9|2170.4|2164.4|2168.4|2162.4|34
1699286100000|2023-11-06 15:55:00|2168.6|2162.6|2170.4|2164.4|2170.6|2164.6|2167.6|2161.6|37
1699286400000|2023-11-06 16:00:00|2170.6|2164.6|2173.1|2167.1|2173.4|2167.4|2170.6|2164.6|18
1699286700000|2023-11-06 16:05:00|2172.9|2166.9|2176.9|2170.9|2178.6|2172.6|2170.9|2164.9|56
1699287000000|2023-11-06 16:10:00|2176.6|2170.6|2181.9|2175.9|2182.1|2176.1|2175.9|2169.9|58
1699287300000|2023-11-06 16:15:00|2182.1|2176.1|2184.9|2178.9|2186.3|2180.3|2179.9|2173.9|151
1699287600000|2023-11-06 16:20:00|2184.6|2178.6|2181.6|2175.6|2184.6|2178.6|2181.1|2175.1|31
1699287900000|2023-11-06 16:25:00|2181.9|2175.9|2180.4|2174.4|2182.1|2176.1|2179.9|2173.9|13
1699288200000|2023-11-06 16:30:00|2180.6|2174.6|2180.9|2174.9|2180.9|2174.9|2180.6|2174.6|2
1699288500000|2023-11-06 16:35:00|2180.6|2174.6|2181.1|2175.1|2181.1|2175.1|2180.1|2174.1|9
1699288800000|2023-11-06 16:40:00|2180.9|2174.9|2181.1|2175.1|2181.1|2175.1|2179.6|2173.6|32
1699289100000|2023-11-06 16:45:00|2181.4|2175.4|2181.4|2175.4|2181.6|2175.6|2181.4|2175.4|3
1699289400000|2023-11-06 16:50:00|2181.1|2175.1|2182.1|2176.1|2182.6|2176.6|2181.1|2175.1|13
1699289700000|2023-11-06 16:55:00|2181.9|2175.9|2183.4|2177.4|2183.6|2177.6|2181.9|2175.9|7
1699290300000|2023-11-06 17:05:00|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1699290600000|2023-11-06 17:10:00|2183.6|2177.6|2184.1|2178.1|2184.1|2178.1|2183.6|2177.6|3
1699290900000|2023-11-06 17:15:00|2184.4|2178.4|2185.1|2179.1|2186.6|2180.6|2184.4|2178.4|12
1699291200000|2023-11-06 17:20:00|2186.4|2180.4|2185.6|2179.6|2186.6|2180.6|2185.1|2179.1|9
1699291500000|2023-11-06 17:25:00|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1699291800000|2023-11-06 17:30:00|2184.4|2178.4|2184.6|2178.6|2184.6|2178.6|2184.4|2178.4|2
1699292100000|2023-11-06 17:35:00|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.1|2178.1|3
1699292400000|2023-11-06 17:40:00|2184.1|2178.1|2184.1|2178.1|2184.4|2178.4|2183.9|2177.9|5
1699292700000|2023-11-06 17:45:00|2184.4|2178.4|2183.9|2177.9|2184.4|2178.4|2183.4|2177.4|3
1699293000000|2023-11-06 17:50:00|2184.4|2178.4|2184.9|2178.9|2184.9|2178.9|2183.4|2177.4|6
1699293300000|2023-11-06 17:55:00|2185.1|2179.1|2188.5|2182.5|2189.6|2183.6|2185|2179|23
1699293600000|2023-11-06 18:00:00|2188.4|2182.4|2186.3|2180.3|2188.4|2182.4|2186.3|2180.3|11
1699293900000|2023-11-06 18:05:00|2187.1|2181.1|2189.9|2183.9|2190|2184|2187.1|2181.1|10
1699294200000|2023-11-06 18:10:00|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1699294500000|2023-11-06 18:15:00|2189.4|2183.4|2189.6|2183.6|2189.8|2183.8|2189.4|2183.4|5
1699294800000|2023-11-06 18:20:00|2189.8|2183.8|2189.9|2183.9|2189.9|2183.9|2189.8|2183.8|2
1699295400000|2023-11-06 18:30:00|2190.1|2184.1|2189.9|2183.9|2190.4|2184.4|2189.9|2183.9|4
1699296000000|2023-11-06 18:40:00|2189.6|2183.6|2189.9|2183.9|2189.9|2183.9|2189.6|2183.6|2
1699296300000|2023-11-06 18:45:00|2189.6|2183.6|2189.9|2183.9|2189.9|2183.9|2188.9|2182.9|6
1699296600000|2023-11-06 18:50:00|2189.6|2183.6|2187.6|2181.6|2189.9|2183.9|2187.6|2181.6|10
1699296900000|2023-11-06 18:55:00|2187.8|2181.8|2196.8|2178|2197.3|2182.5|2187.8|2176|13
1699318800000|2023-11-07 01:00:00|2179.1|2173.1|2179.3|2173.3|2179.6|2173.6|2178.9|2172.9|26
1699319100000|2023-11-07 01:05:00|2179|2173|2176.5|2170.5|2179.3|2173.3|2176.3|2170.3|47
1699319400000|2023-11-07 01:10:00|2176.8|2170.8|2176.5|2170.5|2178.3|2172.3|2176.5|2170.5|38
1699319700000|2023-11-07 01:15:00|2176.8|2170.8|2176.5|2170.5|2176.8|2170.8|2176.5|2170.5|8
1699320000000|2023-11-07 01:20:00|2176|2170|2173|2167|2176.3|2170.3|2172.8|2166.8|15
1699320300000|2023-11-07 01:25:00|2172.8|2166.8|2176|2170|2176|2170|2172.8|2166.8|20
1699320600000|2023-11-07 01:30:00|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2176|2170|3
1699320900000|2023-11-07 01:35:00|2176|2170|2175.3|2169.3|2176|2170|2174.8|2168.8|6
1699321200000|2023-11-07 01:40:00|2175|2169|2174.5|2168.5|2175|2169|2173.5|2167.5|5
1699321500000|2023-11-07 01:45:00|2174.8|2168.8|2174.5|2168.5|2174.8|2168.8|2173.8|2167.8|10
1699321800000|2023-11-07 01:50:00|2174.3|2168.3|2174.3|2168.3|2174.5|2168.5|2174.3|2168.3|7
1699322100000|2023-11-07 01:55:00|2173.8|2167.8|2172.3|2166.3|2173.8|2167.8|2172.3|2166.3|13
1699322400000|2023-11-07 02:00:00|2172|2166|2172.3|2166.3|2172.3|2166.3|2171.3|2165.3|13
1699322700000|2023-11-07 02:05:00|2172|2166|2172|2166|2172.3|2166.3|2172|2166|7
1699323000000|2023-11-07 02:10:00|2172.3|2166.3|2170.8|2164.8|2172.3|2166.3|2170.8|2164.8|11
1699323300000|2023-11-07 02:15:00|2171|2165|2170.8|2164.8|2171.5|2165.5|2170.8|2164.8|5
1699323600000|2023-11-07 02:20:00|2171|2165|2171.5|2165.5|2171.5|2165.5|2171|2165|3
1699323900000|2023-11-07 02:25:00|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2171|2165|5
1699324500000|2023-11-07 02:35:00|2172|2166|2172.3|2166.3|2172.3|2166.3|2171.8|2165.8|6
1699324800000|2023-11-07 02:40:00|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1699325100000|2023-11-07 02:45:00|2172.8|2166.8|2172.5|2166.5|2172.8|2166.8|2172|2166|9
1699325400000|2023-11-07 02:50:00|2172.8|2166.8|2172.8|2166.8|2173.3|2167.3|2172.5|2166.5|6
1699325700000|2023-11-07 02:55:00|2172.5|2166.5|2172.8|2166.8|2173.3|2167.3|2172.5|2166.5|5
1699326000000|2023-11-07 03:00:00|2172.5|2166.5|2173.3|2167.3|2174.5|2168.5|2172.5|2166.5|17
1699326300000|2023-11-07 03:05:00|2173|2167|2173.3|2167.3|2173.3|2167.3|2173|2167|2
1699326600000|2023-11-07 03:10:00|2173|2167|2173.3|2167.3|2173.3|2167.3|2172.3|2166.3|14
1699326900000|2023-11-07 03:15:00|2173.5|2167.5|2172.8|2166.8|2173.8|2167.8|2172.5|2166.5|16
1699327200000|2023-11-07 03:20:00|2172.5|2166.5|2171.3|2165.3|2172.5|2166.5|2170.8|2164.8|14
1699327500000|2023-11-07 03:25:00|2171|2165|2172.5|2166.5|2172.5|2166.5|2171|2165|7
1699327800000|2023-11-07 03:30:00|2172.8|2166.8|2172.5|2166.5|2173|2167|2172.3|2166.3|8
1699328100000|2023-11-07 03:35:00|2172.8|2166.8|2172.5|2166.5|2172.8|2166.8|2172.5|2166.5|2
1699329300000|2023-11-07 03:55:00|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|1
1699329600000|2023-11-07 04:00:00|2172.5|2166.5|2172.8|2166.8|2172.8|2166.8|2172.5|2166.5|2
1699329900000|2023-11-07 04:05:00|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1699330500000|2023-11-07 04:15:00|2172.3|2166.3|2170.5|2164.5|2172.3|2166.3|2170.5|2164.5|4
1699331100000|2023-11-07 04:25:00|2170.8|2164.8|2172.5|2166.5|2172.5|2166.5|2170.8|2164.8|8
1699331400000|2023-11-07 04:30:00|2172.3|2166.3|2171|2165|2172.3|2166.3|2170.8|2164.8|6
1699331700000|2023-11-07 04:35:00|2171.3|2165.3|2173|2167|2173.5|2167.5|2171.3|2165.3|7
1699332600000|2023-11-07 04:50:00|2172.5|2166.5|2171.3|2165.3|2172.5|2166.5|2170.5|2164.5|6
1699332900000|2023-11-07 04:55:00|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1699334400000|2023-11-07 05:20:00|2171.3|2165.3|2170.8|2164.8|2171.3|2165.3|2170.8|2164.8|2
1699335000000|2023-11-07 05:30:00|2170.5|2164.5|2171.5|2165.5|2171.5|2165.5|2170.5|2164.5|15
1699335300000|2023-11-07 05:35:00|2171.3|2165.3|2172.8|2166.8|2172.8|2166.8|2171.3|2165.3|10
1699335600000|2023-11-07 05:40:00|2172.5|2166.5|2172.5|2166.5|2173.5|2167.5|2172.3|2166.3|6
1699335900000|2023-11-07 05:45:00|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2171.8|2165.8|5
1699336500000|2023-11-07 05:55:00|2172|2166|2171.8|2165.8|2172.5|2166.5|2171.5|2165.5|10
1699336800000|2023-11-07 06:00:00|2171.5|2165.5|2172.5|2166.5|2172.5|2166.5|2171.5|2165.5|6
1699337100000|2023-11-07 06:05:00|2172.8|2166.8|2172.5|2166.5|2173.3|2167.3|2172.5|2166.5|6
1699337400000|2023-11-07 06:10:00|2172.3|2166.3|2172.8|2166.8|2172.8|2166.8|2172.3|2166.3|3
1699337700000|2023-11-07 06:15:00|2172.5|2166.5|2172.8|2166.8|2172.8|2166.8|2172.5|2166.5|2
1699338000000|2023-11-07 06:20:00|2172.5|2166.5|2170.8|2164.8|2172.5|2166.5|2170.8|2164.8|14
1699338300000|2023-11-07 06:25:00|2170.5|2164.5|2170|2164|2170.5|2164.5|2169.8|2163.8|7
1699338600000|2023-11-07 06:30:00|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1699338900000|2023-11-07 06:35:00|2170|2164|2170|2164|2170.3|2164.3|2170|2164|3
1699339200000|2023-11-07 06:40:00|2169.8|2163.8|2169|2163|2169.8|2163.8|2168.3|2162.3|13
1699339500000|2023-11-07 06:45:00|2169.3|2163.3|2168.8|2162.8|2169.3|2163.3|2168.8|2162.8|3
1699339800000|2023-11-07 06:50:00|2167.8|2161.8|2167.8|2161.8|2168.3|2162.3|2166.8|2160.8|22
1699340100000|2023-11-07 06:55:00|2168.3|2162.3|2168.5|2162.5|2168.8|2162.8|2168|2162|20
1699340400000|2023-11-07 07:00:00|2168.3|2162.3|2168.8|2162.8|2168.8|2162.8|2168.3|2162.3|5
1699341300000|2023-11-07 07:15:00|2169|2163|2169.3|2163.3|2169.3|2163.3|2168.8|2162.8|5
1699341600000|2023-11-07 07:20:00|2169.5|2163.5|2173.5|2167.5|2173.5|2167.5|2169.5|2163.5|13
1699341900000|2023-11-07 07:25:00|2173.3|2167.3|2179|2173|2179.1|2173.1|2173.3|2167.3|37
1699342200000|2023-11-07 07:30:00|2179.3|2173.3|2177|2171|2181.4|2175.4|2177|2171|34
1699342800000|2023-11-07 07:40:00|2176.8|2170.8|2176.3|2170.3|2176.8|2170.8|2176.3|2170.3|2
1699343400000|2023-11-07 07:50:00|2176.5|2170.5|2176.8|2170.8|2176.8|2170.8|2176.5|2170.5|2
1699343700000|2023-11-07 07:55:00|2176.9|2170.9|2174.9|2168.9|2177.1|2171.1|2174.4|2168.4|20
1699344000000|2023-11-07 08:00:00|2175.1|2169.1|2179.3|2173.3|2183.9|2177.9|2175.1|2169.1|89
1699344300000|2023-11-07 08:05:00|2179|2173|2179.1|2173.1|2179.1|2173.1|2177.1|2171.1|14
1699344600000|2023-11-07 08:10:00|2179.6|2173.6|2177.4|2171.4|2179.9|2173.9|2177.4|2171.4|17
1699344900000|2023-11-07 08:15:00|2177.1|2171.1|2174.4|2168.4|2177.1|2171.1|2172.8|2166.8|29
1699345200000|2023-11-07 08:20:00|2174.6|2168.6|2175.4|2169.4|2176.4|2170.4|2174.4|2168.4|17
1699345500000|2023-11-07 08:25:00|2174.9|2168.9|2175.4|2169.4|2175.9|2169.9|2174.9|2168.9|14
1699345800000|2023-11-07 08:30:00|2175.6|2169.6|2176.4|2170.4|2177.6|2171.6|2175.6|2169.6|16
1699346100000|2023-11-07 08:35:00|2176.6|2170.6|2176.9|2170.9|2176.9|2170.9|2176.1|2170.1|10
1699346400000|2023-11-07 08:40:00|2177.1|2171.1|2176.1|2170.1|2177.6|2171.6|2176.1|2170.1|11
1699346700000|2023-11-07 08:45:00|2175.9|2169.9|2176.1|2170.1|2176.1|2170.1|2175.1|2169.1|5
1699347000000|2023-11-07 08:50:00|2176.4|2170.4|2174.6|2168.6|2176.4|2170.4|2174.6|2168.6|9
1699347300000|2023-11-07 08:55:00|2173.9|2167.9|2173.6|2167.6|2173.9|2167.9|2173.1|2167.1|5
1699347600000|2023-11-07 09:00:00|2173.4|2167.4|2171.6|2165.6|2173.4|2167.4|2171.6|2165.6|20
1699347900000|2023-11-07 09:05:00|2171.9|2165.9|2171.6|2165.6|2172.1|2166.1|2170.9|2164.9|8
1699348200000|2023-11-07 09:10:00|2171.9|2165.9|2171.1|2165.1|2172.4|2166.4|2171.1|2165.1|10
1699348500000|2023-11-07 09:15:00|2171.6|2165.6|2171.1|2165.1|2171.6|2165.6|2170.9|2164.9|5
1699348800000|2023-11-07 09:20:00|2170.9|2164.9|2170.9|2164.9|2171.9|2165.9|2169.6|2163.6|23
1699349100000|2023-11-07 09:25:00|2170.6|2164.6|2171.9|2165.9|2172.1|2166.1|2169.9|2163.9|24
1699349400000|2023-11-07 09:30:00|2171.1|2165.1|2170.6|2164.6|2171.1|2165.1|2170.4|2164.4|10
1699349700000|2023-11-07 09:35:00|2170.9|2164.9|2172.4|2166.4|2173.1|2167.1|2170.9|2164.9|12
1699350000000|2023-11-07 09:40:00|2172.1|2166.1|2171.9|2165.9|2172.1|2166.1|2171.1|2165.1|14
1699350300000|2023-11-07 09:45:00|2172.1|2166.1|2171.9|2165.9|2172.9|2166.9|2171.9|2165.9|9
1699350600000|2023-11-07 09:50:00|2172.1|2166.1|2171.9|2165.9|2172.9|2166.9|2171.9|2165.9|7
1699350900000|2023-11-07 09:55:00|2171.6|2165.6|2171.9|2165.9|2172.1|2166.1|2171.6|2165.6|10
1699351200000|2023-11-07 10:00:00|2172.1|2166.1|2175.9|2169.9|2176.1|2170.1|2171.9|2165.9|23
1699351500000|2023-11-07 10:05:00|2176.1|2170.1|2175.6|2169.6|2176.9|2170.9|2175.6|2169.6|14
1699351800000|2023-11-07 10:10:00|2175.9|2169.9|2174.6|2168.6|2175.9|2169.9|2174.4|2168.4|9
1699352100000|2023-11-07 10:15:00|2174.4|2168.4|2175.1|2169.1|2175.1|2169.1|2174.1|2168.1|9
1699352400000|2023-11-07 10:20:00|2175.4|2169.4|2175.6|2169.6|2176.1|2170.1|2175.4|2169.4|5
1699352700000|2023-11-07 10:25:00|2175.9|2169.9|2176.6|2170.6|2177.6|2171.6|2175.9|2169.9|14
1699353000000|2023-11-07 10:30:00|2176.4|2170.4|2177.4|2171.4|2177.4|2171.4|2176.4|2170.4|5
1699353300000|2023-11-07 10:35:00|2177.6|2171.6|2178.1|2172.1|2179.6|2173.6|2177.6|2171.6|15
1699353600000|2023-11-07 10:40:00|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1699353900000|2023-11-07 10:45:00|2177.6|2171.6|2178.1|2172.1|2178.4|2172.4|2177.6|2171.6|7
1699354200000|2023-11-07 10:50:00|2178.4|2172.4|2178.1|2172.1|2178.6|2172.6|2178.1|2172.1|5
1699354500000|2023-11-07 10:55:00|2177.6|2171.6|2178.1|2172.1|2178.1|2172.1|2177.4|2171.4|4
1699354800000|2023-11-07 11:00:00|2177.9|2171.9|2178.1|2172.1|2178.1|2172.1|2177.9|2171.9|4
1699355100000|2023-11-07 11:05:00|2177.9|2171.9|2176.9|2170.9|2178.4|2172.4|2176.9|2170.9|12
1699355400000|2023-11-07 11:10:00|2176.6|2170.6|2176.1|2170.1|2176.6|2170.6|2174.4|2168.4|17
1699355700000|2023-11-07 11:15:00|2175.6|2169.6|2173.6|2167.6|2175.6|2169.6|2173.4|2167.4|11
1699356000000|2023-11-07 11:20:00|2173.9|2167.9|2176.6|2170.6|2176.6|2170.6|2173.9|2167.9|12
1699356300000|2023-11-07 11:25:00|2176.9|2170.9|2174.9|2168.9|2176.9|2170.9|2174.9|2168.9|15
1699356600000|2023-11-07 11:30:00|2175.1|2169.1|2176.6|2170.6|2177.4|2171.4|2175.1|2169.1|15
1699356900000|2023-11-07 11:35:00|2176.4|2170.4|2176.6|2170.6|2176.6|2170.6|2176.4|2170.4|6
1699357200000|2023-11-07 11:40:00|2176.9|2170.9|2176.4|2170.4|2177.9|2171.9|2176.4|2170.4|15
1699357500000|2023-11-07 11:45:00|2176.1|2170.1|2176.4|2170.4|2176.4|2170.4|2175.9|2169.9|7
1699357800000|2023-11-07 11:50:00|2176.1|2170.1|2178.1|2172.1|2178.1|2172.1|2176.1|2170.1|9
1699358100000|2023-11-07 11:55:00|2177.9|2171.9|2176.6|2170.6|2177.9|2171.9|2176.6|2170.6|13
1699358400000|2023-11-07 12:00:00|2176.4|2170.4|2177.9|2171.9|2177.9|2171.9|2176.4|2170.4|5
1699358700000|2023-11-07 12:05:00|2177.6|2171.6|2176.6|2170.6|2177.9|2171.9|2176.4|2170.4|20
1699359000000|2023-11-07 12:10:00|2176.9|2170.9|2177.6|2171.6|2178.6|2172.6|2176.9|2170.9|16
1699359300000|2023-11-07 12:15:00|2177.4|2171.4|2177.6|2171.6|2178.1|2172.1|2177.1|2171.1|12
1699359600000|2023-11-07 12:20:00|2177.4|2171.4|2177.1|2171.1|2177.6|2171.6|2177.1|2171.1|6
1699359900000|2023-11-07 12:25:00|2177.4|2171.4|2177.6|2171.6|2178.1|2172.1|2177.1|2171.1|12
1699360200000|2023-11-07 12:30:00|2177.9|2171.9|2173.9|2167.9|2178.1|2172.1|2173.1|2167.1|26
1699360500000|2023-11-07 12:35:00|2173.4|2167.4|2170.9|2164.9|2173.6|2167.6|2170.6|2164.6|30
1699360800000|2023-11-07 12:40:00|2171.1|2165.1|2173.9|2167.9|2174.9|2168.9|2171.1|2165.1|48
1699361100000|2023-11-07 12:45:00|2173.4|2167.4|2174.4|2168.4|2174.4|2168.4|2172.3|2166.3|25
1699361400000|2023-11-07 12:50:00|2173.9|2167.9|2172.4|2166.4|2174.9|2168.9|2171.5|2165.5|42
1699361700000|2023-11-07 12:55:00|2172.6|2166.6|2175.4|2169.4|2176.4|2170.4|2172.6|2166.6|27
1699362000000|2023-11-07 13:00:00|2175.1|2169.1|2171.1|2165.1|2175.6|2169.6|2171.1|2165.1|128
1699362300000|2023-11-07 13:05:00|2170.9|2164.9|2173.6|2167.6|2174.6|2168.6|2169.9|2163.9|109
1699362600000|2023-11-07 13:10:00|2173.4|2167.4|2173.9|2167.9|2173.9|2167.9|2172.4|2166.4|45
1699362900000|2023-11-07 13:15:00|2173.6|2167.6|2172.9|2166.9|2174.1|2168.1|2172.1|2166.1|40
1699363200000|2023-11-07 13:20:00|2172.6|2166.6|2172.4|2166.4|2173.1|2167.1|2171.9|2165.9|27
1699363500000|2023-11-07 13:25:00|2172.1|2166.1|2171.4|2165.4|2172.4|2166.4|2170.4|2164.4|46
1699363800000|2023-11-07 13:30:00|2172.4|2166.4|2172.9|2166.9|2174.1|2168.1|2172.4|2166.4|18
1699364100000|2023-11-07 13:35:00|2173.4|2167.4|2173.9|2167.9|2173.9|2167.9|2172.9|2166.9|14
1699364400000|2023-11-07 13:40:00|2174.4|2168.4|2175.4|2169.4|2175.9|2169.9|2174.1|2168.1|29
1699364700000|2023-11-07 13:45:00|2175.6|2169.6|2174.9|2168.9|2176.1|2170.1|2174.4|2168.4|96
1699365000000|2023-11-07 13:50:00|2175.1|2169.1|2175.6|2169.6|2176.4|2170.4|2174.6|2168.6|36
1699365300000|2023-11-07 13:55:00|2175.4|2169.4|2177.1|2171.1|2177.1|2171.1|2174.4|2168.4|41
1699365600000|2023-11-07 14:00:00|2177.4|2171.4|2177.6|2171.6|2177.9|2171.9|2176.9|2170.9|8
1699365900000|2023-11-07 14:05:00|2177.4|2171.4|2175.1|2169.1|2177.4|2171.4|2174.9|2168.9|29
1699366200000|2023-11-07 14:10:00|2175.6|2169.6|2177.4|2171.4|2177.6|2171.6|2175.6|2169.6|11
1699366500000|2023-11-07 14:15:00|2177.1|2171.1|2173.6|2167.6|2177.1|2171.1|2173.4|2167.4|41
1699366800000|2023-11-07 14:20:00|2173.9|2167.9|2176.6|2170.6|2176.6|2170.6|2173.9|2167.9|17
1699367100000|2023-11-07 14:25:00|2176.9|2170.9|2177.9|2171.9|2177.9|2171.9|2176.4|2170.4|14
1699367400000|2023-11-07 14:30:00|2177.6|2171.6|2175.9|2169.9|2179.1|2173.1|2175.9|2169.9|36
1699367700000|2023-11-07 14:35:00|2175.6|2169.6|2175.1|2169.1|2176.1|2170.1|2174.1|2168.1|16
1699368000000|2023-11-07 14:40:00|2174.9|2168.9|2174.1|2168.1|2175.1|2169.1|2172.9|2166.9|24
1699368300000|2023-11-07 14:45:00|2174.4|2168.4|2173.1|2167.1|2175.4|2169.4|2172.9|2166.9|39
1699368600000|2023-11-07 14:50:00|2173.4|2167.4|2173.9|2167.9|2176.6|2170.6|2173.1|2167.1|29
1699368900000|2023-11-07 14:55:00|2173.6|2167.6|2173.9|2167.9|2174.4|2168.4|2173.6|2167.6|15
1699369200000|2023-11-07 15:00:00|2173.4|2167.4|2172.9|2166.9|2173.9|2167.9|2171.6|2165.6|29
1699369500000|2023-11-07 15:05:00|2172.6|2166.6|2172.6|2166.6|2173.6|2167.6|2171.4|2165.4|31
1699369800000|2023-11-07 15:10:00|2172.4|2166.4|2173.6|2167.6|2174.1|2168.1|2172.1|2166.1|17
1699370100000|2023-11-07 15:15:00|2173.4|2167.4|2173.1|2167.1|2173.4|2167.4|2172.4|2166.4|23
1699370400000|2023-11-07 15:20:00|2172.9|2166.9|2172.4|2166.4|2173.1|2167.1|2170.1|2164.1|22
1699370700000|2023-11-07 15:25:00|2171.6|2165.6|2169.1|2163.1|2171.6|2165.6|2168.6|2162.6|32
1699371000000|2023-11-07 15:30:00|2169.4|2163.4|2173.4|2167.4|2173.9|2167.9|2168.9|2162.9|41
1699371300000|2023-11-07 15:35:00|2173.1|2167.1|2173.1|2167.1|2173.4|2167.4|2173.1|2167.1|5
1699371600000|2023-11-07 15:40:00|2172.9|2166.9|2171.4|2165.4|2174.1|2168.1|2171.4|2165.4|19
1699371900000|2023-11-07 15:45:00|2171.1|2165.1|2174.6|2168.6|2174.9|2168.9|2171.1|2165.1|42
1699372200000|2023-11-07 15:50:00|2174.9|2168.9|2180.1|2174.1|2180.4|2174.4|2174.6|2168.6|59
1699372500000|2023-11-07 15:55:00|2180.4|2174.4|2181.1|2175.1|2181.6|2175.6|2179.9|2173.9|76
1699372800000|2023-11-07 16:00:00|2180.9|2174.9|2182.1|2176.1|2183.4|2177.4|2180.5|2174.5|71
1699373100000|2023-11-07 16:05:00|2181.9|2175.9|2186.4|2180.4|2187.4|2181.4|2181.9|2175.9|78
1699373400000|2023-11-07 16:10:00|2186.6|2180.6|2187.1|2181.1|2188.5|2182.5|2185.4|2179.4|98
1699373700000|2023-11-07 16:15:00|2187.4|2181.4|2191.4|2185.4|2193.4|2187.4|2187.4|2181.4|105
1699374000000|2023-11-07 16:20:00|2191.6|2185.6|2189.9|2183.9|2193.1|2187.1|2189.9|2183.9|24
1699374300000|2023-11-07 16:25:00|2189.6|2183.6|2190.4|2184.4|2190.9|2184.9|2189.4|2183.4|8
1699374600000|2023-11-07 16:30:00|2190.6|2184.6|2193.1|2187.1|2194.6|2188.6|2190.6|2184.6|51
1699374900000|2023-11-07 16:35:00|2193.4|2187.4|2193.4|2187.4|2194.6|2188.6|2192.4|2186.4|31
1699375200000|2023-11-07 16:40:00|2193.1|2187.1|2192.6|2186.6|2194.4|2188.4|2192.6|2186.6|16
1699375500000|2023-11-07 16:45:00|2193.4|2187.4|2193.1|2187.1|2194.4|2188.4|2193.1|2187.1|15
1699375800000|2023-11-07 16:50:00|2193.4|2187.4|2191.4|2185.4|2194.1|2188.1|2191.4|2185.4|23
1699376100000|2023-11-07 16:55:00|2191.1|2185.1|2191.9|2185.9|2192.6|2186.6|2190.1|2184.1|30
1699376400000|2023-11-07 17:00:00|2192.1|2186.1|2191.1|2185.1|2193.6|2187.6|2190.9|2184.9|15
1699376700000|2023-11-07 17:05:00|2191.4|2185.4|2190.6|2184.6|2191.6|2185.6|2190.4|2184.4|8
1699377000000|2023-11-07 17:10:00|2190.4|2184.4|2191.4|2185.4|2191.4|2185.4|2190.4|2184.4|3
1699377300000|2023-11-07 17:15:00|2192.1|2186.1|2192.4|2186.4|2192.4|2186.4|2192.1|2186.1|2
1699377600000|2023-11-07 17:20:00|2192.1|2186.1|2192.4|2186.4|2192.4|2186.4|2191.4|2185.4|5
1699377900000|2023-11-07 17:25:00|2192.9|2186.9|2192.4|2186.4|2192.9|2186.9|2192.1|2186.1|7
1699378200000|2023-11-07 17:30:00|2192.1|2186.1|2194.4|2188.4|2194.4|2188.4|2192.1|2186.1|15
1699378500000|2023-11-07 17:35:00|2194.1|2188.1|2194.6|2188.6|2195.1|2189.1|2194.1|2188.1|7
1699378800000|2023-11-07 17:40:00|2194.4|2188.4|2193.9|2187.9|2194.6|2188.6|2193.9|2187.9|7
1699379100000|2023-11-07 17:45:00|2193.6|2187.6|2193.1|2187.1|2193.6|2187.6|2192.9|2186.9|10
1699379400000|2023-11-07 17:50:00|2193.4|2187.4|2193.4|2187.4|2193.9|2187.9|2193.1|2187.1|9
1699379700000|2023-11-07 17:55:00|2193.6|2187.6|2196.1|2190.1|2196.6|2190.6|2193.6|2187.6|29
1699380000000|2023-11-07 18:00:00|2195.9|2189.9|2195.8|2189.8|2196.1|2190.1|2195.8|2189.8|6
1699380300000|2023-11-07 18:05:00|2195.9|2189.9|2195.5|2189.5|2196.1|2190.1|2195.5|2189.5|4
1699380600000|2023-11-07 18:10:00|2195.6|2189.6|2195.5|2189.5|2195.6|2189.6|2195.3|2189.3|5
1699380900000|2023-11-07 18:15:00|2195.4|2189.4|2195.5|2189.5|2195.6|2189.6|2195.3|2189.3|5
1699381200000|2023-11-07 18:20:00|2196.6|2190.6|2195.5|2189.5|2196.8|2190.8|2195.3|2189.3|6
1699381800000|2023-11-07 18:30:00|2195.8|2189.8|2195.5|2189.5|2195.8|2189.8|2195.5|2189.5|2
1699382100000|2023-11-07 18:35:00|2195.4|2189.4|2195.5|2189.5|2195.5|2189.5|2195.4|2189.4|2
1699382700000|2023-11-07 18:45:00|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|2195|2189|3
1699383000000|2023-11-07 18:50:00|2195|2189|2194.4|2188.4|2195|2189|2194.4|2188.4|3
1699383300000|2023-11-07 18:55:00|2200.8|2182|2200.8|2182|2201.5|2182.8|2200.8|2182|3
1699405200000|2023-11-08 01:00:00|2185.6|2179.6|2186.5|2180.5|2186.9|2180.9|2184.4|2178.4|38
1699405500000|2023-11-08 01:05:00|2186.1|2180.1|2185.3|2179.3|2186.1|2180.1|2184.6|2178.6|44
1699405800000|2023-11-08 01:10:00|2185|2179|2184|2178|2185|2179|2183.5|2177.5|16
1699406100000|2023-11-08 01:15:00|2183.8|2177.8|2183|2177|2184.3|2178.3|2182.5|2176.5|29
1699406400000|2023-11-08 01:20:00|2183.3|2177.3|2182|2176|2183.3|2177.3|2181.8|2175.8|24
1699406700000|2023-11-08 01:25:00|2182.3|2176.3|2180.5|2174.5|2182.8|2176.8|2180.5|2174.5|24
1699407000000|2023-11-08 01:30:00|2180.3|2174.3|2178.8|2172.8|2181|2175|2178.5|2172.5|33
1699407300000|2023-11-08 01:35:00|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2177.5|2171.5|42
1699407600000|2023-11-08 01:40:00|2179.5|2173.5|2180.3|2174.3|2180.3|2174.3|2178.5|2172.5|28
1699407900000|2023-11-08 01:45:00|2180|2174|2177.5|2171.5|2180|2174|2177.5|2171.5|21
1699408200000|2023-11-08 01:50:00|2176.8|2170.8|2178|2172|2178|2172|2176.5|2170.5|23
1699408500000|2023-11-08 01:55:00|2178.3|2172.3|2178|2172|2179.8|2173.8|2178|2172|14
1699408800000|2023-11-08 02:00:00|2178.8|2172.8|2180.3|2174.3|2180.5|2174.5|2178.5|2172.5|14
1699409100000|2023-11-08 02:05:00|2180.5|2174.5|2181.5|2175.5|2181.5|2175.5|2180.5|2174.5|7
1699409400000|2023-11-08 02:10:00|2181.8|2175.8|2182.5|2176.5|2183.5|2177.5|2181.3|2175.3|19
1699409700000|2023-11-08 02:15:00|2182.8|2176.8|2181.5|2175.5|2183|2177|2181.5|2175.5|13
1699410000000|2023-11-08 02:20:00|2181.8|2175.8|2182.3|2176.3|2182.3|2176.3|2181.8|2175.8|5
1699410300000|2023-11-08 02:25:00|2182.5|2176.5|2182.5|2176.5|2182.8|2176.8|2182.3|2176.3|5
1699410600000|2023-11-08 02:30:00|2182.8|2176.8|2182.3|2176.3|2183.3|2177.3|2181.8|2175.8|14
1699410900000|2023-11-08 02:35:00|2182.8|2176.8|2182.3|2176.3|2183|2177|2182|2176|11
1699411200000|2023-11-08 02:40:00|2182|2176|2182.5|2176.5|2182.8|2176.8|2182|2176|11
1699411500000|2023-11-08 02:45:00|2182|2176|2182.3|2176.3|2182.3|2176.3|2181.8|2175.8|6
1699411800000|2023-11-08 02:50:00|2182|2176|2182.3|2176.3|2182.3|2176.3|2181.3|2175.3|14
1699412100000|2023-11-08 02:55:00|2182|2176|2182.5|2176.5|2182.5|2176.5|2181|2175|9
1699412400000|2023-11-08 03:00:00|2182.8|2176.8|2182.3|2176.3|2183.3|2177.3|2182.3|2176.3|13
1699412700000|2023-11-08 03:05:00|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1699413000000|2023-11-08 03:10:00|2182.3|2176.3|2181.8|2175.8|2182.3|2176.3|2181.8|2175.8|2
1699413300000|2023-11-08 03:15:00|2182|2176|2182.3|2176.3|2182.3|2176.3|2182|2176|4
1699413600000|2023-11-08 03:20:00|2182|2176|2182.3|2176.3|2182.5|2176.5|2181.8|2175.8|13
1699413900000|2023-11-08 03:25:00|2182.5|2176.5|2182.5|2176.5|2182.8|2176.8|2181.8|2175.8|17
1699414200000|2023-11-08 03:30:00|2182.8|2176.8|2181.8|2175.8|2182.8|2176.8|2181.8|2175.8|7
1699414500000|2023-11-08 03:35:00|2182|2176|2182|2176|2182|2176|2182|2176|1
1699414800000|2023-11-08 03:40:00|2181.8|2175.8|2181.8|2175.8|2182|2176|2181.8|2175.8|3
1699415400000|2023-11-08 03:50:00|2181.3|2175.3|2182|2176|2182|2176|2180.8|2174.8|6
1699415700000|2023-11-08 03:55:00|2181.8|2175.8|2181.3|2175.3|2181.8|2175.8|2181.3|2175.3|3
1699416000000|2023-11-08 04:00:00|2181.5|2175.5|2182|2176|2182.5|2176.5|2181.5|2175.5|5
1699416300000|2023-11-08 04:05:00|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1699416600000|2023-11-08 04:10:00|2182|2176|2181|2175|2184|2178|2180|2174|23
1699417200000|2023-11-08 04:20:00|2180.5|2174.5|2179.8|2173.8|2181|2175|2179.8|2173.8|7
1699417500000|2023-11-08 04:25:00|2180.3|2174.3|2181.3|2175.3|2181.3|2175.3|2180.3|2174.3|4
1699417800000|2023-11-08 04:30:00|2180.8|2174.8|2180.8|2174.8|2181.3|2175.3|2180.8|2174.8|4
1699418100000|2023-11-08 04:35:00|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1699418400000|2023-11-08 04:40:00|2180.3|2174.3|2179.8|2173.8|2180.3|2174.3|2179.8|2173.8|3
1699420200000|2023-11-08 05:10:00|2180|2174|2180.3|2174.3|2181|2175|2180|2174|6
1699420500000|2023-11-08 05:15:00|2180|2174|2180|2174|2180|2174|2180|2174|1
1699420800000|2023-11-08 05:20:00|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1699421100000|2023-11-08 05:25:00|2179.5|2173.5|2179.5|2173.5|2179.8|2173.8|2179.3|2173.3|5
1699421400000|2023-11-08 05:30:00|2179.3|2173.3|2180.3|2174.3|2180.8|2174.8|2179.3|2173.3|26
1699421700000|2023-11-08 05:35:00|2180.8|2174.8|2180.8|2174.8|2181.3|2175.3|2179.8|2173.8|18
1699422000000|2023-11-08 05:40:00|2180.5|2174.5|2179.5|2173.5|2180.8|2174.8|2179.5|2173.5|13
1699422300000|2023-11-08 05:45:00|2179.3|2173.3|2179.5|2173.5|2179.8|2173.8|2178.5|2172.5|6
1699422600000|2023-11-08 05:50:00|2179.8|2173.8|2180.3|2174.3|2180.3|2174.3|2179.8|2173.8|9
1699422900000|2023-11-08 05:55:00|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.5|2174.5|3
1699423200000|2023-11-08 06:00:00|2181.3|2175.3|2179.5|2173.5|2181.3|2175.3|2179.3|2173.3|15
1699423500000|2023-11-08 06:05:00|2179.3|2173.3|2179|2173|2179.3|2173.3|2178.8|2172.8|4
1699423800000|2023-11-08 06:10:00|2178.8|2172.8|2178|2172|2178.8|2172.8|2177.8|2171.8|9
1699424100000|2023-11-08 06:15:00|2177.8|2171.8|2177.5|2171.5|2177.8|2171.8|2177.3|2171.3|8
1699424400000|2023-11-08 06:20:00|2177.8|2171.8|2179.5|2173.5|2179.8|2173.8|2177.8|2171.8|9
1699424700000|2023-11-08 06:25:00|2179.3|2173.3|2182.5|2176.5|2182.9|2176.9|2179|2173|21
1699425000000|2023-11-08 06:30:00|2182.8|2176.8|2181.3|2175.3|2182.8|2176.8|2181.3|2175.3|15
1699425300000|2023-11-08 06:35:00|2181.5|2175.5|2181|2175|2181.8|2175.8|2181|2175|13
1699425600000|2023-11-08 06:40:00|2181.3|2175.3|2180.8|2174.8|2181.8|2175.8|2180.8|2174.8|99
1699425900000|2023-11-08 06:45:00|2181.3|2175.3|2181.5|2175.5|2181.5|2175.5|2180.8|2174.8|10
1699426200000|2023-11-08 06:50:00|2181.8|2175.8|2181.5|2175.5|2182.3|2176.3|2181.3|2175.3|9
1699426500000|2023-11-08 06:55:00|2181.8|2175.8|2181.5|2175.5|2181.8|2175.8|2180.8|2174.8|24
1699426800000|2023-11-08 07:00:00|2181|2175|2182.3|2176.3|2182.3|2176.3|2180.3|2174.3|10
1699427100000|2023-11-08 07:05:00|2182|2176|2182|2176|2182|2176|2182|2176|1
1699427400000|2023-11-08 07:10:00|2182.3|2176.3|2182.5|2176.5|2182.5|2176.5|2182.3|2176.3|2
1699427700000|2023-11-08 07:15:00|2182.8|2176.8|2182.3|2176.3|2183.3|2177.3|2182|2176|11
1699428000000|2023-11-08 07:20:00|2182.5|2176.5|2182.3|2176.3|2183.3|2177.3|2182.3|2176.3|7
1699428300000|2023-11-08 07:25:00|2182.5|2176.5|2182|2176|2182.5|2176.5|2181.8|2175.8|7
1699428600000|2023-11-08 07:30:00|2182.3|2176.3|2182|2176|2183|2177|2182|2176|13
1699428900000|2023-11-08 07:35:00|2182.3|2176.3|2182.5|2176.5|2182.5|2176.5|2182.3|2176.3|2
1699429200000|2023-11-08 07:40:00|2182.8|2176.8|2182.3|2176.3|2183.3|2177.3|2182|2176|14
1699429500000|2023-11-08 07:45:00|2182.5|2176.5|2181.3|2175.3|2182.5|2176.5|2181|2175|11
1699429800000|2023-11-08 07:50:00|2181.5|2175.5|2182.5|2176.5|2182.5|2176.5|2181.5|2175.5|8
1699430100000|2023-11-08 07:55:00|2182.6|2176.6|2182.4|2176.4|2183.1|2177.1|2182.4|2176.4|6
1699430400000|2023-11-08 08:00:00|2182.6|2176.6|2184.8|2178.8|2185|2179|2182.6|2176.6|98
1699430700000|2023-11-08 08:05:00|2185|2179|2184.6|2178.6|2185.4|2179.4|2184.3|2178.3|26
1699431000000|2023-11-08 08:10:00|2184.9|2178.9|2186.4|2180.4|2187.1|2181.1|2184.9|2178.9|23
1699431300000|2023-11-08 08:15:00|2186.6|2180.6|2187.4|2181.4|2187.9|2181.9|2186.6|2180.6|15
1699431600000|2023-11-08 08:20:00|2187.1|2181.1|2188.1|2182.1|2188.4|2182.4|2185.9|2179.9|36
1699431900000|2023-11-08 08:25:00|2188.4|2182.4|2190.4|2184.4|2190.4|2184.4|2188.4|2182.4|18
1699432200000|2023-11-08 08:30:00|2189.6|2183.6|2192.1|2186.1|2192.1|2186.1|2189.4|2183.4|13
1699432500000|2023-11-08 08:35:00|2192.4|2186.4|2193.1|2187.1|2193.9|2187.9|2192.4|2186.4|9
1699432800000|2023-11-08 08:40:00|2193.4|2187.4|2193.4|2187.4|2193.6|2187.6|2192.4|2186.4|19
1699433100000|2023-11-08 08:45:00|2193.6|2187.6|2196.6|2190.6|2197.1|2191.1|2193.6|2187.6|19
1699433400000|2023-11-08 08:50:00|2196.9|2190.9|2196.9|2190.9|2197.4|2191.4|2196.1|2190.1|19
1699433700000|2023-11-08 08:55:00|2197.1|2191.1|2196.6|2190.6|2197.9|2191.9|2196.6|2190.6|14
1699434000000|2023-11-08 09:00:00|2196.4|2190.4|2197.1|2191.1|2197.9|2191.9|2195.4|2189.4|37
1699434300000|2023-11-08 09:05:00|2196.9|2190.9|2199.4|2193.4|2199.6|2193.6|2196.9|2190.9|28
1699434600000|2023-11-08 09:10:00|2199.1|2193.1|2194.9|2188.9|2199.1|2193.1|2194.9|2188.9|24
1699434900000|2023-11-08 09:15:00|2194.6|2188.6|2191.3|2185.3|2195.1|2189.1|2190.6|2184.6|37
1699435200000|2023-11-08 09:20:00|2191|2185|2191.6|2185.6|2191.6|2185.6|2189.9|2183.9|19
1699435500000|2023-11-08 09:25:00|2191.9|2185.9|2193.1|2187.1|2193.1|2187.1|2191.6|2185.6|23
1699435800000|2023-11-08 09:30:00|2192.9|2186.9|2194.6|2188.6|2194.9|2188.9|2192.1|2186.1|17
1699436100000|2023-11-08 09:35:00|2194.9|2188.9|2194.1|2188.1|2194.9|2188.9|2194.1|2188.1|4
1699436400000|2023-11-08 09:40:00|2193.1|2187.1|2195.9|2189.9|2196.4|2190.4|2193.1|2187.1|28
1699436700000|2023-11-08 09:45:00|2196.1|2190.1|2195.9|2189.9|2196.1|2190.1|2195.4|2189.4|8
1699437000000|2023-11-08 09:50:00|2195.6|2189.6|2195.9|2189.9|2196.1|2190.1|2195.6|2189.6|4
1699437300000|2023-11-08 09:55:00|2196.1|2190.1|2196.1|2190.1|2196.6|2190.6|2195.4|2189.4|10
1699437600000|2023-11-08 10:00:00|2195.9|2189.9|2197.4|2191.4|2197.4|2191.4|2195.4|2189.4|19
1699437900000|2023-11-08 10:05:00|2197.1|2191.1|2196.6|2190.6|2197.1|2191.1|2195.6|2189.6|10
1699438200000|2023-11-08 10:10:00|2196.9|2190.9|2192.6|2186.6|2197.1|2191.1|2191.6|2185.6|35
1699438500000|2023-11-08 10:15:00|2192.1|2186.1|2191.4|2185.4|2192.6|2186.6|2190.1|2184.1|23
1699438800000|2023-11-08 10:20:00|2191.6|2185.6|2193.6|2187.6|2193.6|2187.6|2191.6|2185.6|12
1699439100000|2023-11-08 10:25:00|2193.4|2187.4|2192.6|2186.6|2193.6|2187.6|2191.9|2185.9|19
1699439400000|2023-11-08 10:30:00|2192.4|2186.4|2193.6|2187.6|2193.9|2187.9|2192.4|2186.4|13
1699439700000|2023-11-08 10:35:00|2193.9|2187.9|2195.4|2189.4|2195.6|2189.6|2193.9|2187.9|16
1699440000000|2023-11-08 10:40:00|2195.6|2189.6|2195.9|2189.9|2196.6|2190.6|2195.4|2189.4|15
1699440300000|2023-11-08 10:45:00|2195.6|2189.6|2194.9|2188.9|2195.6|2189.6|2194.4|2188.4|25
1699440600000|2023-11-08 10:50:00|2194.6|2188.6|2195.4|2189.4|2195.4|2189.4|2193.9|2187.9|9
1699440900000|2023-11-08 10:55:00|2195.6|2189.6|2195.4|2189.4|2195.6|2189.6|2194.6|2188.6|7
1699441200000|2023-11-08 11:00:00|2195.6|2189.6|2197.1|2191.1|2197.1|2191.1|2195.6|2189.6|7
1699441500000|2023-11-08 11:05:00|2197.4|2191.4|2197.1|2191.1|2197.4|2191.4|2196.4|2190.4|13
1699441800000|2023-11-08 11:10:00|2196.9|2190.9|2198.9|2192.9|2199.1|2193.1|2196.9|2190.9|12
1699442100000|2023-11-08 11:15:00|2198.6|2192.6|2198.9|2192.9|2198.9|2192.9|2198.1|2192.1|8
1699442400000|2023-11-08 11:20:00|2199.1|2193.1|2199.9|2193.9|2199.9|2193.9|2199.1|2193.1|12
1699442700000|2023-11-08 11:25:00|2200.1|2194.1|2200.6|2194.6|2200.6|2194.6|2199.6|2193.6|10
1699443000000|2023-11-08 11:30:00|2200.4|2194.4|2198.6|2192.6|2200.6|2194.6|2198.4|2192.4|28
1699443300000|2023-11-08 11:35:00|2198.9|2192.9|2198.9|2192.9|2199.6|2193.6|2198.1|2192.1|27
1699443600000|2023-11-08 11:40:00|2199.1|2193.1|2200.1|2194.1|2200.1|2194.1|2199.1|2193.1|8
1699443900000|2023-11-08 11:45:00|2200.4|2194.4|2199.6|2193.6|2200.4|2194.4|2199.6|2193.6|9
1699444200000|2023-11-08 11:50:00|2199.4|2193.4|2199.4|2193.4|2200.1|2194.1|2198.6|2192.6|14
1699444500000|2023-11-08 11:55:00|2199.6|2193.6|2199.1|2193.1|2199.9|2193.9|2199.1|2193.1|5
1699444800000|2023-11-08 12:00:00|2198.9|2192.9|2198.1|2192.1|2198.9|2192.9|2197.6|2191.6|8
1699445100000|2023-11-08 12:05:00|2198.4|2192.4|2199.6|2193.6|2200.6|2194.6|2198.4|2192.4|24
1699445400000|2023-11-08 12:10:00|2199.4|2193.4|2198.4|2192.4|2199.4|2193.4|2197.4|2191.4|13
1699445700000|2023-11-08 12:15:00|2198.9|2192.9|2198.9|2192.9|2199.4|2193.4|2198.6|2192.6|10
1699446000000|2023-11-08 12:20:00|2198.4|2192.4|2198.1|2192.1|2198.4|2192.4|2196.1|2190.1|17
1699446300000|2023-11-08 12:25:00|2198.6|2192.6|2198.6|2192.6|2199.1|2193.1|2198.6|2192.6|5
1699446600000|2023-11-08 12:30:00|2198.9|2192.9|2197.1|2191.1|2198.9|2192.9|2196.6|2190.6|16
1699446900000|2023-11-08 12:35:00|2197.4|2191.4|2196.9|2190.9|2197.4|2191.4|2196.6|2190.6|13
1699447200000|2023-11-08 12:40:00|2197.1|2191.1|2198.4|2192.4|2198.4|2192.4|2197.1|2191.1|5
1699447500000|2023-11-08 12:45:00|2198.6|2192.6|2198.9|2192.9|2199.6|2193.6|2197.3|2191.3|29
1699447800000|2023-11-08 12:50:00|2199.1|2193.1|2196.4|2190.4|2200.1|2194.1|2196.4|2190.4|36
1699448100000|2023-11-08 12:55:00|2196.8|2190.8|2197.8|2191.8|2199.9|2193.9|2196.4|2190.4|61
1699448400000|2023-11-08 13:00:00|2197.5|2191.5|2192.1|2186.1|2197.5|2191.5|2189.6|2183.6|168
1699448700000|2023-11-08 13:05:00|2191.9|2185.9|2194.1|2188.1|2194.8|2188.8|2191.4|2185.4|119
1699449000000|2023-11-08 13:10:00|2193.9|2187.9|2193.9|2187.9|2194.1|2188.1|2191.1|2185.1|68
1699449300000|2023-11-08 13:15:00|2194.1|2188.1|2194.4|2188.4|2196.4|2190.4|2193.1|2187.1|53
1699449600000|2023-11-08 13:20:00|2194.1|2188.1|2195.4|2189.4|2195.4|2189.4|2193.9|2187.9|17
1699449900000|2023-11-08 13:25:00|2195.6|2189.6|2198.6|2192.6|2198.6|2192.6|2195.6|2189.6|28
1699450200000|2023-11-08 13:30:00|2198.9|2192.9|2200.4|2194.4|2200.4|2194.4|2198.4|2192.4|15
1699450500000|2023-11-08 13:35:00|2200.6|2194.6|2200.4|2194.4|2201.4|2195.4|2200.4|2194.4|12
1699450800000|2023-11-08 13:40:00|2200.6|2194.6|2200.9|2194.9|2201.1|2195.1|2200.4|2194.4|8
1699451100000|2023-11-08 13:45:00|2200.4|2194.4|2199.4|2193.4|2200.6|2194.6|2199.4|2193.4|28
1699451400000|2023-11-08 13:50:00|2199.6|2193.6|2198.6|2192.6|2199.6|2193.6|2197.1|2191.1|23
1699451700000|2023-11-08 13:55:00|2199.1|2193.1|2197.9|2191.9|2199.9|2193.9|2197.9|2191.9|34
1699452000000|2023-11-08 14:00:00|2197.6|2191.6|2196.6|2190.6|2198.1|2192.1|2196.4|2190.4|11
1699452300000|2023-11-08 14:05:00|2195.9|2189.9|2195.1|2189.1|2196.6|2190.6|2194.9|2188.9|15
1699452600000|2023-11-08 14:10:00|2194.9|2188.9|2195.6|2189.6|2196.4|2190.4|2194.9|2188.9|26
1699452900000|2023-11-08 14:15:00|2195.9|2189.9|2197.6|2191.6|2198.1|2192.1|2195.9|2189.9|16
1699453200000|2023-11-08 14:20:00|2197.9|2191.9|2195.5|2189.5|2197.9|2191.9|2194.6|2188.6|15
1699453500000|2023-11-08 14:25:00|2195.4|2189.4|2194.9|2188.9|2195.4|2189.4|2194.6|2188.6|17
1699453800000|2023-11-08 14:30:00|2195.1|2189.1|2195.9|2189.9|2196.1|2190.1|2194.1|2188.1|55
1699454100000|2023-11-08 14:35:00|2195.6|2189.6|2197.4|2191.4|2198.1|2192.1|2195.1|2189.1|24
1699454400000|2023-11-08 14:40:00|2197.1|2191.1|2198.1|2192.1|2199.1|2193.1|2196.4|2190.4|33
1699454700000|2023-11-08 14:45:00|2197.9|2191.9|2196.4|2190.4|2199.4|2193.4|2196.1|2190.1|47
1699455000000|2023-11-08 14:50:00|2196.6|2190.6|2197.6|2191.6|2197.6|2191.6|2196.6|2190.6|19
1699455300000|2023-11-08 14:55:00|2197.1|2191.1|2196.4|2190.4|2197.6|2191.6|2196.4|2190.4|16
1699455600000|2023-11-08 15:00:00|2196.6|2190.6|2196.6|2190.6|2197.4|2191.4|2196.6|2190.6|10
1699455900000|2023-11-08 15:05:00|2196.1|2190.1|2196.4|2190.4|2196.4|2190.4|2194.9|2188.9|16
1699456200000|2023-11-08 15:10:00|2196.6|2190.6|2197.4|2191.4|2198.4|2192.4|2196.1|2190.1|22
1699456500000|2023-11-08 15:15:00|2197.1|2191.1|2196.6|2190.6|2197.4|2191.4|2196.1|2190.1|17
1699456800000|2023-11-08 15:20:00|2196.4|2190.4|2196.9|2190.9|2197.1|2191.1|2195.6|2189.6|14
1699457100000|2023-11-08 15:25:00|2197.1|2191.1|2198.6|2192.6|2198.6|2192.6|2196.9|2190.9|8
1699457400000|2023-11-08 15:30:00|2198.9|2192.9|2199.1|2193.1|2199.9|2193.9|2197.4|2191.4|22
1699457700000|2023-11-08 15:35:00|2199.4|2193.4|2198.4|2192.4|2199.6|2193.6|2197.1|2191.1|22
1699458000000|2023-11-08 15:40:00|2199.1|2193.1|2199.6|2193.6|2199.6|2193.6|2198.9|2192.9|9
1699458300000|2023-11-08 15:45:00|2199.9|2193.9|2200.1|2194.1|2200.4|2194.4|2199.4|2193.4|10
1699458600000|2023-11-08 15:50:00|2200.4|2194.4|2200.9|2194.9|2200.9|2194.9|2199.9|2193.9|15
1699458900000|2023-11-08 15:55:00|2201.1|2195.1|2201.6|2195.6|2201.6|2195.6|2200.1|2194.1|19
1699459200000|2023-11-08 16:00:00|2201.1|2195.1|2200.4|2194.4|2202.9|2196.9|2200.4|2194.4|36
1699459500000|2023-11-08 16:05:00|2200.1|2194.1|2199.8|2193.8|2201.1|2195.1|2197.4|2191.4|62
1699459800000|2023-11-08 16:10:00|2199.9|2193.9|2196.1|2190.1|2199.9|2193.9|2194.1|2188.1|58
1699460100000|2023-11-08 16:15:00|2195.9|2189.9|2193.1|2187.1|2195.9|2189.9|2191.4|2185.4|101
1699460400000|2023-11-08 16:20:00|2193.6|2187.6|2193.9|2187.9|2194.9|2188.9|2193.4|2187.4|23
1699460700000|2023-11-08 16:25:00|2194.9|2188.9|2196.4|2190.4|2196.9|2190.9|2194.4|2188.4|18
1699461000000|2023-11-08 16:30:00|2196.1|2190.1|2196.6|2190.6|2196.6|2190.6|2195.9|2189.9|9
1699461300000|2023-11-08 16:35:00|2196.9|2190.9|2196.9|2190.9|2198.4|2192.4|2196.1|2190.1|14
1699461600000|2023-11-08 16:40:00|2196.6|2190.6|2193.4|2187.4|2196.6|2190.6|2193.4|2187.4|28
1699461900000|2023-11-08 16:45:00|2193.1|2187.1|2193.6|2187.6|2194.4|2188.4|2192.4|2186.4|26
1699462200000|2023-11-08 16:50:00|2193.4|2187.4|2194.6|2188.6|2194.6|2188.6|2193.1|2187.1|7
1699462500000|2023-11-08 16:55:00|2194.4|2188.4|2193.6|2187.6|2194.4|2188.4|2193.6|2187.6|4
1699462800000|2023-11-08 17:00:00|2193.4|2187.4|2193.9|2187.9|2193.9|2187.9|2193.1|2187.1|5
1699463100000|2023-11-08 17:05:00|2193.6|2187.6|2193.1|2187.1|2193.6|2187.6|2192.9|2186.9|8
1699463400000|2023-11-08 17:10:00|2193.6|2187.6|2193.4|2187.4|2193.6|2187.6|2193.4|2187.4|2
1699463700000|2023-11-08 17:15:00|2193.1|2187.1|2193.1|2187.1|2193.4|2187.4|2193.1|2187.1|3
1699464000000|2023-11-08 17:20:00|2193.4|2187.4|2193.4|2187.4|2193.6|2187.6|2193.4|2187.4|3
1699464300000|2023-11-08 17:25:00|2194.4|2188.4|2194.6|2188.6|2195.1|2189.1|2194.4|2188.4|6
1699464600000|2023-11-08 17:30:00|2194.9|2188.9|2195.1|2189.1|2195.1|2189.1|2194.6|2188.6|4
1699464900000|2023-11-08 17:35:00|2195.4|2189.4|2197.1|2191.1|2198.3|2192.3|2195.1|2189.1|9
1699465200000|2023-11-08 17:40:00|2196.6|2190.6|2198.1|2192.1|2198.5|2192.5|2195.9|2189.9|11
1699465500000|2023-11-08 17:45:00|2197.9|2191.9|2197.9|2191.9|2198.6|2192.6|2197.6|2191.6|7
1699465800000|2023-11-08 17:50:00|2197.1|2191.1|2198.9|2192.9|2198.9|2192.9|2197.1|2191.1|7
1699466100000|2023-11-08 17:55:00|2199.1|2193.1|2199.8|2193.8|2201.1|2195.1|2198.9|2192.9|17
1699466400000|2023-11-08 18:00:00|2199.5|2193.5|2197.6|2191.6|2199.8|2193.8|2197.5|2191.5|14
1699466700000|2023-11-08 18:05:00|2198.4|2192.4|2197.6|2191.6|2202|2196|2197.6|2191.6|24
1699467000000|2023-11-08 18:10:00|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|1
1699467300000|2023-11-08 18:15:00|2197.4|2191.4|2196.9|2190.9|2197.4|2191.4|2196.5|2190.5|6
1699467600000|2023-11-08 18:20:00|2196.8|2190.8|2196.8|2190.8|2196.9|2190.9|2196.8|2190.8|3
1699467900000|2023-11-08 18:25:00|2196.9|2190.9|2196.9|2190.9|2203.3|2190.9|2196.9|2184.5|8
1699468200000|2023-11-08 18:30:00|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1699468500000|2023-11-08 18:35:00|2197.3|2191.3|2197.8|2191.8|2198.8|2192.8|2197.3|2191.3|10
1699468800000|2023-11-08 18:40:00|2197.5|2191.5|2197.6|2191.6|2197.6|2191.6|2197.4|2191.4|5
1699469400000|2023-11-08 18:50:00|2197.4|2191.4|2197|2191|2197.4|2191.4|2197|2191|3
1699469700000|2023-11-08 18:55:00|2198.1|2192.1|2205.5|2186.8|2206.3|2193.1|2198.1|2186.5|14
1699491600000|2023-11-09 01:00:00|2195.6|2189.6|2196.6|2190.6|2197.4|2191.4|2195.6|2189.6|14
1699491900000|2023-11-09 01:05:00|2197|2191|2196.3|2190.3|2197|2191|2195.6|2189.6|19
1699492200000|2023-11-09 01:10:00|2196.5|2190.5|2195.8|2189.8|2196.5|2190.5|2195.8|2189.8|3
1699492500000|2023-11-09 01:15:00|2196.3|2190.3|2195.8|2189.8|2196.4|2190.4|2195.8|2189.8|12
1699492800000|2023-11-09 01:20:00|2195.3|2189.3|2195.5|2189.5|2195.8|2189.8|2194.5|2188.5|11
1699493100000|2023-11-09 01:25:00|2195.8|2189.8|2196.3|2190.3|2196.3|2190.3|2195.5|2189.5|4
1699493400000|2023-11-09 01:30:00|2196|2190|2193.8|2187.8|2196|2190|2193.8|2187.8|16
1699493700000|2023-11-09 01:35:00|2194|2188|2195.3|2189.3|2195.3|2189.3|2193.3|2187.3|12
1699494000000|2023-11-09 01:40:00|2195.5|2189.5|2197|2191|2197|2191|2195.5|2189.5|7
1699494900000|2023-11-09 01:55:00|2196.8|2190.8|2196.5|2190.5|2196.8|2190.8|2196.5|2190.5|2
1699495200000|2023-11-09 02:00:00|2196.8|2190.8|2195|2189|2196.8|2190.8|2194.8|2188.8|9
1699495500000|2023-11-09 02:05:00|2194.3|2188.3|2194.8|2188.8|2195|2189|2194.3|2188.3|5
1699495800000|2023-11-09 02:10:00|2195.3|2189.3|2195.5|2189.5|2195.5|2189.5|2195.3|2189.3|2
1699496100000|2023-11-09 02:15:00|2196|2190|2196.3|2190.3|2196.5|2190.5|2195.8|2189.8|9
1699496400000|2023-11-09 02:20:00|2196.5|2190.5|2197|2191|2197|2191|2196.5|2190.5|3
1699496700000|2023-11-09 02:25:00|2197.3|2191.3|2197|2191|2197.3|2191.3|2197|2191|4
1699497000000|2023-11-09 02:30:00|2197.3|2191.3|2196|2190|2197.5|2191.5|2196|2190|18
1699497300000|2023-11-09 02:35:00|2196.5|2190.5|2196.5|2190.5|2196.8|2190.8|2196.3|2190.3|8
1699497600000|2023-11-09 02:40:00|2196.8|2190.8|2196|2190|2197.3|2191.3|2196|2190|34
1699497900000|2023-11-09 02:45:00|2195.8|2189.8|2194.5|2188.5|2195.8|2189.8|2194.5|2188.5|8
1699498200000|2023-11-09 02:50:00|2194.8|2188.8|2194|2188|2195|2189|2193.8|2187.8|10
1699498500000|2023-11-09 02:55:00|2193.8|2187.8|2192.8|2186.8|2194|2188|2192.8|2186.8|10
1699498800000|2023-11-09 03:00:00|2193|2187|2192.5|2186.5|2193|2187|2192.3|2186.3|5
1699499100000|2023-11-09 03:05:00|2192.3|2186.3|2192|2186|2192.3|2186.3|2191.8|2185.8|4
1699499400000|2023-11-09 03:10:00|2191.5|2185.5|2192.3|2186.3|2192.3|2186.3|2191.3|2185.3|7
1699499700000|2023-11-09 03:15:00|2192.8|2186.8|2192.3|2186.3|2194|2188|2192.1|2186.1|6
1699500000000|2023-11-09 03:20:00|2192.5|2186.5|2192.5|2186.5|2193.3|2187.3|2192.4|2186.4|9
1699500300000|2023-11-09 03:25:00|2192.3|2186.3|2191.8|2185.8|2192.3|2186.3|2191.8|2185.8|2
1699500600000|2023-11-09 03:30:00|2191.5|2185.5|2192|2186|2192.3|2186.3|2191.5|2185.5|4
1699500900000|2023-11-09 03:35:00|2192.3|2186.3|2192|2186|2192.3|2186.3|2192|2186|2
1699501200000|2023-11-09 03:40:00|2192.3|2186.3|2192.5|2186.5|2192.5|2186.5|2192.3|2186.3|2
1699501500000|2023-11-09 03:45:00|2192.8|2186.8|2192.3|2186.3|2193.3|2187.3|2192.3|2186.3|4
1699501800000|2023-11-09 03:50:00|2192|2186|2192|2186|2192|2186|2192|2186|1
1699502100000|2023-11-09 03:55:00|2191.8|2185.8|2192|2186|2192|2186|2191.8|2185.8|2
1699503000000|2023-11-09 04:10:00|2192.3|2186.3|2192|2186|2192.3|2186.3|2192|2186|2
1699504200000|2023-11-09 04:30:00|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1699504500000|2023-11-09 04:35:00|2192|2186|2191.8|2185.8|2192.3|2186.3|2191.8|2185.8|5
1699504800000|2023-11-09 04:40:00|2192|2186|2192.3|2186.3|2192.3|2186.3|2192|2186|4
1699505100000|2023-11-09 04:45:00|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.3|2186.3|3
1699506000000|2023-11-09 05:00:00|2192|2186|2192.3|2186.3|2192.3|2186.3|2192|2186|2
1699506300000|2023-11-09 05:05:00|2191.8|2185.8|2191.8|2185.8|2192.3|2186.3|2191.8|2185.8|5
1699506600000|2023-11-09 05:10:00|2192|2186|2192.3|2186.3|2192.5|2186.5|2192|2186|4
1699506900000|2023-11-09 05:15:00|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1699507200000|2023-11-09 05:20:00|2193.3|2187.3|2192|2186|2193.5|2187.5|2191.9|2185.9|5
1699507500000|2023-11-09 05:25:00|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1699507800000|2023-11-09 05:30:00|2192.3|2186.3|2190.3|2184.3|2192.5|2186.5|2189.4|2183.4|55
1699508100000|2023-11-09 05:35:00|2190|2184|2187.8|2181.8|2190|2184|2187.5|2181.5|35
1699508400000|2023-11-09 05:40:00|2187.5|2181.5|2187.5|2181.5|2188.3|2182.3|2187|2181|18
1699508700000|2023-11-09 05:45:00|2188|2182|2187.8|2181.8|2188|2182|2187.5|2181.5|4
1699509000000|2023-11-09 05:50:00|2188|2182|2186.8|2180.8|2188.5|2182.5|2186.8|2180.8|16
1699509300000|2023-11-09 05:55:00|2187|2181|2187.3|2181.3|2187.5|2181.5|2187|2181|5
1699509600000|2023-11-09 06:00:00|2187|2181|2187.5|2181.5|2187.5|2181.5|2187|2181|3
1699509900000|2023-11-09 06:05:00|2187.8|2181.8|2187.3|2181.3|2187.8|2181.8|2187.3|2181.3|3
1699510200000|2023-11-09 06:10:00|2187|2181|2186.8|2180.8|2187.3|2181.3|2186.8|2180.8|7
1699510500000|2023-11-09 06:15:00|2187|2181|2186.8|2180.8|2187.3|2181.3|2186.8|2180.8|7
1699510800000|2023-11-09 06:20:00|2187|2181|2186.5|2180.5|2187|2181|2186.3|2180.3|9
1699511100000|2023-11-09 06:25:00|2186.8|2180.8|2186.3|2180.3|2187.3|2181.3|2186.3|2180.3|6
1699511400000|2023-11-09 06:30:00|2185.8|2179.8|2186|2180|2186.5|2180.5|2185.8|2179.8|7
1699511700000|2023-11-09 06:35:00|2186.3|2180.3|2187.3|2181.3|2187.3|2181.3|2186|2180|5
1699512000000|2023-11-09 06:40:00|2187.5|2181.5|2187.3|2181.3|2187.5|2181.5|2187.3|2181.3|2
1699512300000|2023-11-09 06:45:00|2187|2181|2186.3|2180.3|2187.3|2181.3|2186|2180|8
1699512600000|2023-11-09 06:50:00|2186|2180|2186.3|2180.3|2186.5|2180.5|2186|2180|7
1699512900000|2023-11-09 06:55:00|2186|2180|2186.8|2180.8|2186.8|2180.8|2185.8|2179.8|8
1699513200000|2023-11-09 07:00:00|2186.5|2180.5|2187.3|2181.3|2188.8|2182.8|2186.5|2180.5|14
1699513500000|2023-11-09 07:05:00|2187.5|2181.5|2186.5|2180.5|2188|2182|2186.5|2180.5|7
1699513800000|2023-11-09 07:10:00|2186.3|2180.3|2186|2180|2186.3|2180.3|2186|2180|2
1699514400000|2023-11-09 07:20:00|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1699515000000|2023-11-09 07:30:00|2186|2180|2186|2180|2186.3|2180.3|2186|2180|3
1699515300000|2023-11-09 07:35:00|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.5|2179.5|3
1699515600000|2023-11-09 07:40:00|2185.5|2179.5|2185.5|2179.5|2185.8|2179.8|2183.8|2177.8|15
1699515900000|2023-11-09 07:45:00|2184.5|2178.5|2186.3|2180.3|2187.3|2181.3|2184.5|2178.5|15
1699516200000|2023-11-09 07:50:00|2186.5|2180.5|2186.8|2180.8|2187|2181|2186.3|2180.3|8
1699516500000|2023-11-09 07:55:00|2186.6|2180.6|2186.4|2180.4|2186.6|2180.6|2186.1|2180.1|10
1699516800000|2023-11-09 08:00:00|2186.6|2180.6|2187.1|2181.1|2189|2183|2186.4|2180.4|33
1699517100000|2023-11-09 08:05:00|2187.4|2181.4|2186.1|2180.1|2187.4|2181.4|2186.1|2180.1|13
1699517400000|2023-11-09 08:10:00|2185.9|2179.9|2186.6|2180.6|2186.6|2180.6|2185.6|2179.6|16
1699517700000|2023-11-09 08:15:00|2186.4|2180.4|2187.8|2181.8|2188.6|2182.6|2186.4|2180.4|16
1699518000000|2023-11-09 08:20:00|2187.9|2181.9|2187.3|2181.3|2189.5|2183.5|2187|2181|40
1699518300000|2023-11-09 08:25:00|2187.4|2181.4|2186.6|2180.6|2188.4|2182.4|2186.6|2180.6|8
1699518600000|2023-11-09 08:30:00|2186.9|2180.9|2186.9|2180.9|2187.4|2181.4|2186.9|2180.9|7
1699518900000|2023-11-09 08:35:00|2187.1|2181.1|2187.4|2181.4|2188.1|2182.1|2186.9|2180.9|10
1699519200000|2023-11-09 08:40:00|2187.1|2181.1|2191.6|2185.6|2191.6|2185.6|2186.9|2180.9|21
1699519500000|2023-11-09 08:45:00|2191.9|2185.9|2193.1|2187.1|2194.4|2188.4|2191.9|2185.9|27
1699519800000|2023-11-09 08:50:00|2192.9|2186.9|2193.6|2187.6|2193.6|2187.6|2192.9|2186.9|11
1699520100000|2023-11-09 08:55:00|2194.1|2188.1|2193.1|2187.1|2195.6|2189.6|2192.9|2186.9|26
1699520400000|2023-11-09 09:00:00|2193.4|2187.4|2193.9|2187.9|2194.1|2188.1|2192.6|2186.6|20
1699520700000|2023-11-09 09:05:00|2194.1|2188.1|2197.9|2191.9|2198.4|2192.4|2194.1|2188.1|30
1699521000000|2023-11-09 09:10:00|2197.6|2191.6|2196.1|2190.1|2197.6|2191.6|2195.8|2189.8|17
1699521300000|2023-11-09 09:15:00|2195.9|2189.9|2191.8|2185.8|2196.6|2190.6|2191.5|2185.5|28
1699521600000|2023-11-09 09:20:00|2191.6|2185.6|2193.6|2187.6|2194.1|2188.1|2191.6|2185.6|27
1699521900000|2023-11-09 09:25:00|2193.4|2187.4|2193.6|2187.6|2193.9|2187.9|2193.4|2187.4|10
1699522200000|2023-11-09 09:30:00|2193.4|2187.4|2190.9|2184.9|2193.9|2187.9|2190.6|2184.6|23
1699522500000|2023-11-09 09:35:00|2191.1|2185.1|2189.1|2183.1|2191.1|2185.1|2187.6|2181.6|17
1699522800000|2023-11-09 09:40:00|2189.6|2183.6|2190.1|2184.1|2190.4|2184.4|2189.1|2183.1|17
1699523100000|2023-11-09 09:45:00|2190.4|2184.4|2192.4|2186.4|2192.6|2186.6|2190.4|2184.4|22
1699523400000|2023-11-09 09:50:00|2192.6|2186.6|2191.6|2185.6|2192.9|2186.9|2190.9|2184.9|18
1699523700000|2023-11-09 09:55:00|2191.9|2185.9|2192.9|2186.9|2193.1|2187.1|2191.9|2185.9|9
1699524000000|2023-11-09 10:00:00|2193.1|2187.1|2193.6|2187.6|2193.6|2187.6|2191.9|2185.9|20
1699524300000|2023-11-09 10:05:00|2193.4|2187.4|2191.9|2185.9|2193.6|2187.6|2191.9|2185.9|14
1699524600000|2023-11-09 10:10:00|2191.4|2185.4|2191.6|2185.6|2191.6|2185.6|2190.9|2184.9|14
1699524900000|2023-11-09 10:15:00|2191.4|2185.4|2192.9|2186.9|2192.9|2186.9|2191.4|2185.4|8
1699525200000|2023-11-09 10:20:00|2193.1|2187.1|2193.9|2187.9|2193.9|2187.9|2193.1|2187.1|10
1699525500000|2023-11-09 10:25:00|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|2193.1|2187.1|6
1699525800000|2023-11-09 10:30:00|2193.9|2187.9|2193.1|2187.1|2193.9|2187.9|2191.9|2185.9|13
1699526100000|2023-11-09 10:35:00|2193.4|2187.4|2193.6|2187.6|2193.6|2187.6|2192.9|2186.9|8
1699526400000|2023-11-09 10:40:00|2193.4|2187.4|2193.4|2187.4|2193.6|2187.6|2192.4|2186.4|10
1699526700000|2023-11-09 10:45:00|2193.6|2187.6|2193.4|2187.4|2193.9|2187.9|2192.6|2186.6|10
1699527000000|2023-11-09 10:50:00|2193.6|2187.6|2192.9|2186.9|2193.6|2187.6|2192.9|2186.9|4
1699527300000|2023-11-09 10:55:00|2193.1|2187.1|2192.6|2186.6|2193.4|2187.4|2192.6|2186.6|7
1699527600000|2023-11-09 11:00:00|2192.9|2186.9|2193.6|2187.6|2193.6|2187.6|2192.6|2186.6|5
1699527900000|2023-11-09 11:05:00|2193.9|2187.9|2193.4|2187.4|2193.9|2187.9|2193.4|2187.4|3
1699528200000|2023-11-09 11:10:00|2193.6|2187.6|2195.4|2189.4|2195.4|2189.4|2193.6|2187.6|10
1699528500000|2023-11-09 11:15:00|2195.1|2189.1|2194.6|2188.6|2195.1|2189.1|2194.4|2188.4|4
1699528800000|2023-11-09 11:20:00|2194.4|2188.4|2193.6|2187.6|2194.4|2188.4|2192.9|2186.9|11
1699529100000|2023-11-09 11:25:00|2193.4|2187.4|2193.6|2187.6|2193.6|2187.6|2191.6|2185.6|18
1699529400000|2023-11-09 11:30:00|2193.4|2187.4|2194.1|2188.1|2194.1|2188.1|2192.9|2186.9|13
1699529700000|2023-11-09 11:35:00|2193.4|2187.4|2194.1|2188.1|2194.4|2188.4|2193.1|2187.1|17
1699530000000|2023-11-09 11:40:00|2193.9|2187.9|2193.6|2187.6|2194.1|2188.1|2193.1|2187.1|10
1699530300000|2023-11-09 11:45:00|2193.4|2187.4|2193.1|2187.1|2193.6|2187.6|2192.9|2186.9|8
1699530600000|2023-11-09 11:50:00|2192.9|2186.9|2193.6|2187.6|2193.6|2187.6|2192.9|2186.9|6
1699530900000|2023-11-09 11:55:00|2193.4|2187.4|2195.1|2189.1|2195.1|2189.1|2193.4|2187.4|8
1699531200000|2023-11-09 12:00:00|2195.4|2189.4|2194.9|2188.9|2195.6|2189.6|2194.4|2188.4|11
1699531500000|2023-11-09 12:05:00|2195.1|2189.1|2196.9|2190.9|2198.4|2192.4|2195.1|2189.1|29
1699531800000|2023-11-09 12:10:00|2197.1|2191.1|2194.6|2188.6|2197.1|2191.1|2194.4|2188.4|15
1699532100000|2023-11-09 12:15:00|2194.9|2188.9|2192.1|2186.1|2194.9|2188.9|2191.4|2185.4|19
1699532400000|2023-11-09 12:20:00|2192.3|2186.3|2193.6|2187.6|2193.9|2187.9|2192.3|2186.3|11
1699532700000|2023-11-09 12:25:00|2193.9|2187.9|2193.9|2187.9|2194.4|2188.4|2193.4|2187.4|13
1699533000000|2023-11-09 12:30:00|2193.6|2187.6|2189.3|2183.3|2193.6|2187.6|2189.1|2183.1|24
1699533300000|2023-11-09 12:35:00|2189.1|2183.1|2187.6|2181.6|2189.6|2183.6|2187.4|2181.4|18
1699533600000|2023-11-09 12:40:00|2187.9|2181.9|2189.1|2183.1|2189.1|2183.1|2186.5|2180.5|31
1699533900000|2023-11-09 12:45:00|2188.9|2182.9|2185.6|2179.6|2189.1|2183.1|2185.3|2179.3|55
1699534200000|2023-11-09 12:50:00|2185.9|2179.9|2187.6|2181.6|2188.5|2182.5|2185.9|2179.9|34
1699534500000|2023-11-09 12:55:00|2187.4|2181.4|2188.6|2182.6|2188.9|2182.9|2186.4|2180.4|27
1699534800000|2023-11-09 13:00:00|2188.9|2182.9|2187.1|2181.1|2189.1|2183.1|2185.8|2179.8|80
1699535100000|2023-11-09 13:05:00|2186.9|2180.9|2187.4|2181.4|2188.1|2182.1|2185.9|2179.9|29
1699535400000|2023-11-09 13:10:00|2187.1|2181.1|2187.9|2181.9|2187.9|2181.9|2186.9|2180.9|10
1699535700000|2023-11-09 13:15:00|2187.4|2181.4|2188.6|2182.6|2189.6|2183.6|2187.4|2181.4|30
1699536000000|2023-11-09 13:20:00|2188.4|2182.4|2188.6|2182.6|2188.9|2182.9|2188.1|2182.1|16
1699536300000|2023-11-09 13:25:00|2188.4|2182.4|2187.6|2181.6|2188.4|2182.4|2185.9|2179.9|22
1699536600000|2023-11-09 13:30:00|2187.9|2181.9|2189.4|2183.4|2189.6|2183.6|2186.4|2180.4|28
1699536900000|2023-11-09 13:35:00|2189.6|2183.6|2190.9|2184.9|2190.9|2184.9|2189.4|2183.4|16
1699537200000|2023-11-09 13:40:00|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2188.3|2182.3|15
1699537500000|2023-11-09 13:45:00|2190.1|2184.1|2189.6|2183.6|2190.9|2184.9|2189.4|2183.4|20
1699537800000|2023-11-09 13:50:00|2189.4|2183.4|2190.1|2184.1|2190.4|2184.4|2189.1|2183.1|10
1699538100000|2023-11-09 13:55:00|2190.4|2184.4|2190.6|2184.6|2190.9|2184.9|2190.1|2184.1|7
1699538400000|2023-11-09 14:00:00|2191.1|2185.1|2188.6|2182.6|2191.4|2185.4|2188.4|2182.4|22
1699538700000|2023-11-09 14:05:00|2188.4|2182.4|2188.6|2182.6|2188.6|2182.6|2187.6|2181.6|22
1699539000000|2023-11-09 14:10:00|2188.4|2182.4|2189.1|2183.1|2189.6|2183.6|2188.4|2182.4|28
1699539300000|2023-11-09 14:15:00|2189.4|2183.4|2189.4|2183.4|2189.9|2183.9|2188.6|2182.6|14
1699539600000|2023-11-09 14:20:00|2189.6|2183.6|2186.4|2180.4|2189.9|2183.9|2186.4|2180.4|36
1699539900000|2023-11-09 14:25:00|2186.6|2180.6|2187.4|2181.4|2187.4|2181.4|2186.4|2180.4|16
1699540200000|2023-11-09 14:30:00|2187.6|2181.6|2190.6|2184.6|2190.6|2184.6|2187.6|2181.6|24
1699540500000|2023-11-09 14:35:00|2190.9|2184.9|2193.4|2187.4|2194.6|2188.6|2190.9|2184.9|22
1699540800000|2023-11-09 14:40:00|2193.6|2187.6|2193.1|2187.1|2195.1|2189.1|2193.1|2187.1|25
1699541100000|2023-11-09 14:45:00|2193.4|2187.4|2194.6|2188.6|2194.6|2188.6|2193.1|2187.1|16
1699541400000|2023-11-09 14:50:00|2194.4|2188.4|2194.6|2188.6|2195.9|2189.9|2193.4|2187.4|19
1699541700000|2023-11-09 14:55:00|2194.4|2188.4|2191.4|2185.4|2194.4|2188.4|2190.6|2184.6|15
1699542000000|2023-11-09 15:00:00|2191.1|2185.1|2192.4|2186.4|2193.1|2187.1|2191.1|2185.1|9
1699542300000|2023-11-09 15:05:00|2192.6|2186.6|2191.1|2185.1|2192.6|2186.6|2191.1|2185.1|16
1699542600000|2023-11-09 15:10:00|2191.6|2185.6|2192.6|2186.6|2193.1|2187.1|2191.6|2185.6|11
1699542900000|2023-11-09 15:15:00|2192.4|2186.4|2192.4|2186.4|2193.4|2187.4|2192.4|2186.4|7
1699543200000|2023-11-09 15:20:00|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2190.4|2184.4|18
1699543500000|2023-11-09 15:25:00|2192.4|2186.4|2192.4|2186.4|2192.6|2186.6|2191.9|2185.9|9
1699543800000|2023-11-09 15:30:00|2192.6|2186.6|2195.9|2189.9|2195.9|2189.9|2192.4|2186.4|18
1699544100000|2023-11-09 15:35:00|2195.6|2189.6|2195.9|2189.9|2196.1|2190.1|2194.1|2188.1|25
1699544400000|2023-11-09 15:40:00|2196.1|2190.1|2196.9|2190.9|2198.1|2192.1|2196.1|2190.1|22
1699544700000|2023-11-09 15:45:00|2196.6|2190.6|2195.4|2189.4|2196.6|2190.6|2192.6|2186.6|42
1699545000000|2023-11-09 15:50:00|2195.6|2189.6|2197.4|2191.4|2197.6|2191.6|2195.4|2189.4|57
1699545300000|2023-11-09 15:55:00|2197.6|2191.6|2197.4|2191.4|2197.6|2191.6|2195.4|2189.4|60
1699545600000|2023-11-09 16:00:00|2197.6|2191.6|2197.6|2191.6|2197.9|2191.9|2195.9|2189.9|41
1699545900000|2023-11-09 16:05:00|2197.4|2191.4|2196.1|2190.1|2197.6|2191.6|2193.9|2187.9|55
1699546200000|2023-11-09 16:10:00|2195.9|2189.9|2194.6|2188.6|2196.1|2190.1|2193|2187|26
1699546500000|2023-11-09 16:15:00|2194.9|2188.9|2194.1|2188.1|2196.9|2190.9|2190.4|2184.4|61
1699546800000|2023-11-09 16:20:00|2193.9|2187.9|2192.4|2186.4|2194.1|2188.1|2192.4|2186.4|11
1699547100000|2023-11-09 16:25:00|2191.9|2185.9|2192.4|2186.4|2192.6|2186.6|2191.6|2185.6|7
1699547400000|2023-11-09 16:30:00|2192.6|2186.6|2191.6|2185.6|2192.9|2186.9|2191.6|2185.6|7
1699547700000|2023-11-09 16:35:00|2191.4|2185.4|2190.6|2184.6|2191.6|2185.6|2190.1|2184.1|7
1699548000000|2023-11-09 16:40:00|2190.4|2184.4|2191.4|2185.4|2192.1|2186.1|2190.4|2184.4|10
1699548300000|2023-11-09 16:45:00|2190.1|2184.1|2188.9|2182.9|2190.4|2184.4|2188.1|2182.1|11
1699548600000|2023-11-09 16:50:00|2188.6|2182.6|2188.4|2182.4|2188.6|2182.6|2187|2181|13
1699548900000|2023-11-09 16:55:00|2188.1|2182.1|2188.1|2182.1|2188.6|2182.6|2187.9|2181.9|10
1699549200000|2023-11-09 17:00:00|2187.9|2181.9|2187.4|2181.4|2187.9|2181.9|2187.4|2181.4|3
1699549500000|2023-11-09 17:05:00|2187.9|2181.9|2187.9|2181.9|2188.1|2182.1|2187.4|2181.4|10
1699549800000|2023-11-09 17:10:00|2187.6|2181.6|2187.1|2181.1|2187.6|2181.6|2186.9|2180.9|3
1699550100000|2023-11-09 17:15:00|2186.9|2180.9|2187.1|2181.1|2187.4|2181.4|2186.9|2180.9|3
1699550700000|2023-11-09 17:25:00|2186.9|2180.9|2188.9|2182.9|2188.9|2182.9|2186.9|2180.9|6
1699551000000|2023-11-09 17:30:00|2189.1|2183.1|2188.9|2182.9|2189.1|2183.1|2188.9|2182.9|2
1699551300000|2023-11-09 17:35:00|2190.1|2184.1|2190.9|2184.9|2190.9|2184.9|2190.1|2184.1|3
1699551600000|2023-11-09 17:40:00|2191.4|2185.4|2192.9|2186.9|2193.1|2187.1|2191.4|2185.4|7
1699551900000|2023-11-09 17:45:00|2192.6|2186.6|2192.1|2186.1|2192.6|2186.6|2192.1|2186.1|3
1699552200000|2023-11-09 17:50:00|2192.6|2186.6|2192.4|2186.4|2192.6|2186.6|2191.9|2185.9|6
1699552500000|2023-11-09 17:55:00|2192.3|2186.3|2191.8|2185.8|2192.3|2186.3|2191.6|2185.6|12
1699552800000|2023-11-09 18:00:00|2191.9|2185.9|2191.4|2185.4|2192.5|2186.5|2191.4|2185.4|13
1699553100000|2023-11-09 18:05:00|2191.1|2185.1|2193.4|2187.4|2193.4|2187.4|2191|2185|8
1699553400000|2023-11-09 18:10:00|2193.1|2187.1|2193.3|2187.3|2193.3|2187.3|2193.1|2187.1|2
1699553700000|2023-11-09 18:15:00|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1699554000000|2023-11-09 18:20:00|2193|2187|2193.5|2187.5|2193.5|2187.5|2193|2187|3
1699554300000|2023-11-09 18:25:00|2193.4|2187.4|2194.5|2188.5|2195.5|2189.5|2193.4|2187.4|13
1699554600000|2023-11-09 18:30:00|2194.3|2188.3|2193.9|2187.9|2194.3|2188.3|2193.9|2187.9|3
1699554900000|2023-11-09 18:35:00|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1699555200000|2023-11-09 18:40:00|2193.9|2187.9|2195.1|2189.1|2195.5|2189.5|2193.9|2187.9|9
1699555500000|2023-11-09 18:45:00|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|2195.1|2189.1|3
1699555800000|2023-11-09 18:50:00|2195.1|2189.1|2191.5|2185.5|2195.1|2189.1|2191.5|2184.8|8
1699556100000|2023-11-09 18:55:00|2192|2186|2201|2182.3|2201|2187.9|2192|2181.5|6
1699578000000|2023-11-10 01:00:00|2190.4|2184.4|2190.5|2184.5|2190.6|2184.6|2189.6|2183.6|15
1699578300000|2023-11-10 01:05:00|2190.4|2184.4|2191.6|2185.6|2191.6|2185.6|2190.4|2184.4|9
1699578600000|2023-11-10 01:10:00|2191.5|2185.5|2190.4|2184.4|2192|2186|2189.9|2183.9|26
1699578900000|2023-11-10 01:15:00|2190.8|2184.8|2190.9|2184.9|2192|2186|2190.6|2184.6|20
1699579200000|2023-11-10 01:20:00|2190.6|2184.6|2187.5|2181.5|2190.6|2184.6|2187.3|2181.3|28
1699579500000|2023-11-10 01:25:00|2187.1|2181.1|2187.8|2181.8|2188.1|2182.1|2187|2181|15
1699579800000|2023-11-10 01:30:00|2188|2182|2188.3|2182.3|2188.8|2182.8|2188|2182|7
1699580100000|2023-11-10 01:35:00|2188.5|2182.5|2188.8|2182.8|2188.8|2182.8|2188.3|2182.3|5
1699580400000|2023-11-10 01:40:00|2188.5|2182.5|2186|2180|2188.5|2182.5|2186|2180|13
1699580700000|2023-11-10 01:45:00|2186.3|2180.3|2186.5|2180.5|2187.3|2181.3|2186.3|2180.3|6
1699581000000|2023-11-10 01:50:00|2186.8|2180.8|2188|2182|2188|2182|2186.8|2180.8|5
1699581300000|2023-11-10 01:55:00|2188.3|2182.3|2188.8|2182.8|2188.8|2182.8|2188.3|2182.3|3
1699581600000|2023-11-10 02:00:00|2189|2183|2190.3|2184.3|2190.3|2184.3|2189|2183|12
1699581900000|2023-11-10 02:05:00|2190|2184|2188.5|2182.5|2190.3|2184.3|2188.5|2182.5|19
1699582200000|2023-11-10 02:10:00|2188|2182|2186.8|2180.8|2188.8|2182.8|2186.3|2180.3|50
1699582500000|2023-11-10 02:15:00|2187.3|2181.3|2188.5|2182.5|2188.5|2182.5|2187|2181|8
1699582800000|2023-11-10 02:20:00|2188.3|2182.3|2188.8|2182.8|2188.8|2182.8|2188.3|2182.3|3
1699583100000|2023-11-10 02:25:00|2189|2183|2189|2183|2189.5|2183.5|2188.8|2182.8|6
1699583400000|2023-11-10 02:30:00|2188.3|2182.3|2185.8|2179.8|2188.3|2182.3|2185.8|2179.8|13
1699583700000|2023-11-10 02:35:00|2185.5|2179.5|2185|2179|2186.8|2180.8|2185|2179|26
1699584000000|2023-11-10 02:40:00|2184.8|2178.8|2185.3|2179.3|2185.6|2179.6|2183.3|2177.3|29
1699584300000|2023-11-10 02:45:00|2184.8|2178.8|2183.3|2177.3|2185.8|2179.8|2182.8|2176.8|27
1699584600000|2023-11-10 02:50:00|2183|2177|2182.3|2176.3|2183.3|2177.3|2181.5|2175.5|38
1699584900000|2023-11-10 02:55:00|2182|2176|2183|2177|2183.3|2177.3|2182|2176|11
1699585200000|2023-11-10 03:00:00|2183.3|2177.3|2183|2177|2184.8|2178.8|2182.8|2176.8|25
1699585500000|2023-11-10 03:05:00|2182.8|2176.8|2182.8|2176.8|2183.3|2177.3|2182.3|2176.3|21
1699585800000|2023-11-10 03:10:00|2182.5|2176.5|2181.8|2175.8|2182.5|2176.5|2181.8|2175.8|4
1699586100000|2023-11-10 03:15:00|2182|2176|2182.3|2176.3|2183.3|2177.3|2182|2176|13
1699586400000|2023-11-10 03:20:00|2182.8|2176.8|2182.8|2176.8|2183|2177|2181.8|2175.8|24
1699586700000|2023-11-10 03:25:00|2182.5|2176.5|2182.8|2176.8|2182.8|2176.8|2181.5|2175.5|19
1699587000000|2023-11-10 03:30:00|2183|2177|2183|2177|2183.8|2177.8|2183|2177|6
1699587300000|2023-11-10 03:35:00|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|1
1699587600000|2023-11-10 03:40:00|2182.5|2176.5|2182|2176|2182.5|2176.5|2182|2176|3
1699587900000|2023-11-10 03:45:00|2181.8|2175.8|2181.8|2175.8|2182|2176|2181.8|2175.8|3
1699588200000|2023-11-10 03:50:00|2181.5|2175.5|2181.8|2175.8|2181.8|2175.8|2181.5|2175.5|2
1699588500000|2023-11-10 03:55:00|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1699589700000|2023-11-10 04:15:00|2181.3|2175.3|2181.5|2175.5|2181.5|2175.5|2181.3|2175.3|2
1699590000000|2023-11-10 04:20:00|2181.8|2175.8|2182.3|2176.3|2182.3|2176.3|2181.5|2175.5|5
1699590300000|2023-11-10 04:25:00|2182|2176|2182.3|2176.3|2182.3|2176.3|2182|2176|2
1699590600000|2023-11-10 04:30:00|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|1
1699593000000|2023-11-10 05:10:00|2182.5|2176.5|2181.5|2175.5|2182.5|2176.5|2181.5|2175.5|5
1699593900000|2023-11-10 05:25:00|2181.3|2175.3|2182|2176|2182.3|2176.3|2181.3|2175.3|3
1699594200000|2023-11-10 05:30:00|2182.5|2176.5|2182.5|2176.5|2183|2177|2181.8|2175.8|8
1699594500000|2023-11-10 05:35:00|2182.8|2176.8|2181.8|2175.8|2183.8|2177.8|2181.8|2175.8|30
1699594800000|2023-11-10 05:40:00|2182|2176|2182.3|2176.3|2182.5|2176.5|2181.8|2175.8|18
1699595100000|2023-11-10 05:45:00|2182|2176|2181.5|2175.5|2182.5|2176.5|2181.3|2175.3|20
1699595400000|2023-11-10 05:50:00|2181.8|2175.8|2182.5|2176.5|2183|2177|2181.8|2175.8|6
1699595700000|2023-11-10 05:55:00|2182.3|2176.3|2182.8|2176.8|2183.3|2177.3|2182.3|2176.3|7
1699596000000|2023-11-10 06:00:00|2183|2177|2182.3|2176.3|2183.5|2177.5|2182|2176|32
1699596300000|2023-11-10 06:05:00|2182|2176|2181|2175|2182.5|2176.5|2181|2175|17
1699596600000|2023-11-10 06:10:00|2180.8|2174.8|2180.8|2174.8|2181.3|2175.3|2180.8|2174.8|5
1699596900000|2023-11-10 06:15:00|2180.3|2174.3|2178.1|2172.1|2180.3|2174.3|2177.3|2171.3|41
1699597200000|2023-11-10 06:20:00|2178.4|2172.4|2177|2171|2178.4|2172.4|2176|2170|37
1699597500000|2023-11-10 06:25:00|2177.3|2171.3|2177|2171|2177.3|2171.3|2176.3|2170.3|16
1699597800000|2023-11-10 06:30:00|2176.8|2170.8|2177|2171|2177.3|2171.3|2176.5|2170.5|9
1699598100000|2023-11-10 06:35:00|2176.8|2170.8|2176.5|2170.5|2177|2171|2176.5|2170.5|12
1699598400000|2023-11-10 06:40:00|2176.8|2170.8|2177|2171|2178|2172|2176.5|2170.5|27
1699598700000|2023-11-10 06:45:00|2177.3|2171.3|2177.5|2171.5|2177.8|2171.8|2177|2171|12
1699599000000|2023-11-10 06:50:00|2177.8|2171.8|2178|2172|2178.3|2172.3|2177.3|2171.3|15
1699599300000|2023-11-10 06:55:00|2177.8|2171.8|2179.5|2173.5|2179.5|2173.5|2177.8|2171.8|15
1699599600000|2023-11-10 07:00:00|2180|2174|2182.8|2176.8|2182.8|2176.8|2180|2174|9
1699599900000|2023-11-10 07:05:00|2183|2177|2183.8|2177.8|2185.3|2179.3|2183|2177|12
1699600200000|2023-11-10 07:10:00|2183.5|2177.5|2181.3|2175.3|2183.5|2177.5|2181|2175|11
1699600500000|2023-11-10 07:15:00|2181.5|2175.5|2181.8|2175.8|2181.8|2175.8|2181.5|2175.5|2
1699600800000|2023-11-10 07:20:00|2181.5|2175.5|2181.3|2175.3|2181.5|2175.5|2181.3|2175.3|2
1699601100000|2023-11-10 07:25:00|2181.5|2175.5|2181.8|2175.8|2181.8|2175.8|2181.5|2175.5|2
1699601400000|2023-11-10 07:30:00|2182|2176|2183.3|2177.3|2183.5|2177.5|2182|2176|12
1699601700000|2023-11-10 07:35:00|2183.5|2177.5|2182.8|2176.8|2183.8|2177.8|2182.5|2176.5|11
1699602000000|2023-11-10 07:40:00|2182.5|2176.5|2183.5|2177.5|2183.5|2177.5|2182.3|2176.3|13
1699602300000|2023-11-10 07:45:00|2183|2177|2183|2177|2183|2177|2183|2177|1
1699602600000|2023-11-10 07:50:00|2183.3|2177.3|2181.3|2175.3|2183.5|2177.5|2181.3|2175.3|9
1699602900000|2023-11-10 07:55:00|2181.4|2175.4|2177.4|2171.4|2181.4|2175.4|2177.4|2171.4|14
1699603200000|2023-11-10 08:00:00|2177.8|2171.8|2185.6|2179.6|2186.6|2180.6|2177.8|2171.8|45
1699603500000|2023-11-10 08:05:00|2185.1|2179.1|2188.9|2182.9|2188.9|2182.9|2185.1|2179.1|15
1699603800000|2023-11-10 08:10:00|2189.1|2183.1|2191.9|2185.9|2192.1|2186.1|2188.9|2182.9|37
1699604100000|2023-11-10 08:15:00|2192.1|2186.1|2193.4|2187.4|2194.5|2188.5|2190.6|2184.6|35
1699604400000|2023-11-10 08:20:00|2193.6|2187.6|2190.4|2184.4|2193.6|2187.6|2190.1|2184.1|24
1699604700000|2023-11-10 08:25:00|2190.1|2184.1|2189.6|2183.6|2191.6|2185.6|2189|2183|34
1699605000000|2023-11-10 08:30:00|2189.4|2183.4|2189.4|2183.4|2189.9|2183.9|2189.4|2183.4|7
1699605300000|2023-11-10 08:35:00|2189.6|2183.6|2192.5|2186.5|2192.6|2186.6|2188.6|2182.6|23
1699605600000|2023-11-10 08:40:00|2192.6|2186.6|2192.9|2186.9|2194.4|2188.4|2190.9|2184.9|33
1699605900000|2023-11-10 08:45:00|2192.6|2186.6|2192.4|2186.4|2192.6|2186.6|2190.4|2184.4|31
1699606200000|2023-11-10 08:50:00|2192.6|2186.6|2194.4|2188.4|2195.1|2189.1|2192.6|2186.6|12
1699606500000|2023-11-10 08:55:00|2193.4|2187.4|2195.6|2189.6|2195.6|2189.6|2192.6|2186.6|18
1699606800000|2023-11-10 09:00:00|2195.4|2189.4|2194.4|2188.4|2195.6|2189.6|2191.8|2185.8|41
1699607100000|2023-11-10 09:05:00|2194.5|2188.5|2191.6|2185.6|2194.9|2188.9|2191.4|2185.4|33
1699607400000|2023-11-10 09:10:00|2191.1|2185.1|2189.6|2183.6|2191.4|2185.4|2188.9|2182.9|40
1699607700000|2023-11-10 09:15:00|2189.4|2183.4|2188.6|2182.6|2189.6|2183.6|2186.1|2180.1|32
1699608000000|2023-11-10 09:20:00|2188.4|2182.4|2190.4|2184.4|2190.6|2184.6|2188.1|2182.1|19
1699608300000|2023-11-10 09:25:00|2190.6|2184.6|2192.4|2186.4|2192.6|2186.6|2190.1|2184.1|25
1699608600000|2023-11-10 09:30:00|2191.4|2185.4|2192.1|2186.1|2194.1|2188.1|2191.4|2185.4|22
1699608900000|2023-11-10 09:35:00|2191.9|2185.9|2188.4|2182.4|2191.9|2185.9|2188.4|2182.4|19
1699609200000|2023-11-10 09:40:00|2188.6|2182.6|2187.4|2181.4|2188.9|2182.9|2187.1|2181.1|15
1699609500000|2023-11-10 09:45:00|2186.9|2180.9|2186.4|2180.4|2187.1|2181.1|2185.1|2179.1|22
1699609800000|2023-11-10 09:50:00|2186.6|2180.6|2186.6|2180.6|2187.6|2181.6|2186.4|2180.4|10
1699610100000|2023-11-10 09:55:00|2186.4|2180.4|2186.9|2180.9|2186.9|2180.9|2184.9|2178.9|20
1699610400000|2023-11-10 10:00:00|2186.6|2180.6|2185.6|2179.6|2187.1|2181.1|2185.4|2179.4|9
1699610700000|2023-11-10 10:05:00|2185.4|2179.4|2183.9|2177.9|2186.6|2180.6|2183.6|2177.6|28
1699611000000|2023-11-10 10:10:00|2183.6|2177.6|2183.1|2177.1|2184.4|2178.4|2181.1|2175.1|36
1699611300000|2023-11-10 10:15:00|2183.4|2177.4|2182.6|2176.6|2183.6|2177.6|2182.6|2176.6|13
1699611600000|2023-11-10 10:20:00|2182.4|2176.4|2183.1|2177.1|2183.1|2177.1|2182.1|2176.1|16
1699611900000|2023-11-10 10:25:00|2182.9|2176.9|2182.9|2176.9|2183.1|2177.1|2182.9|2176.9|5
1699612200000|2023-11-10 10:30:00|2183.4|2177.4|2180.9|2174.9|2183.4|2177.4|2180.9|2174.9|10
1699612500000|2023-11-10 10:35:00|2180.6|2174.6|2180.9|2174.9|2180.9|2174.9|2180.1|2174.1|9
1699612800000|2023-11-10 10:40:00|2180.6|2174.6|2180.4|2174.4|2180.6|2174.6|2179.9|2173.9|12
1699613100000|2023-11-10 10:45:00|2179.9|2173.9|2180.9|2174.9|2181.9|2175.9|2179.9|2173.9|19
1699613400000|2023-11-10 10:50:00|2180.6|2174.6|2180.9|2174.9|2181.1|2175.1|2180.6|2174.6|8
1699613700000|2023-11-10 10:55:00|2181.1|2175.1|2181.6|2175.6|2181.9|2175.9|2180.4|2174.4|17
1699614000000|2023-11-10 11:00:00|2182.1|2176.1|2183.1|2177.1|2183.1|2177.1|2182.1|2176.1|10
1699614300000|2023-11-10 11:05:00|2182.9|2176.9|2183.4|2177.4|2183.4|2177.4|2182.1|2176.1|13
1699614600000|2023-11-10 11:10:00|2183.1|2177.1|2181.4|2175.4|2183.1|2177.1|2181.4|2175.4|15
1699614900000|2023-11-10 11:15:00|2180.6|2174.6|2180.6|2174.6|2180.9|2174.9|2179.9|2173.9|14
1699615200000|2023-11-10 11:20:00|2180.4|2174.4|2179.1|2173.1|2180.4|2174.4|2179.1|2173.1|11
1699615500000|2023-11-10 11:25:00|2179.4|2173.4|2179.9|2173.9|2179.9|2173.9|2178.6|2172.6|11
1699615800000|2023-11-10 11:30:00|2179.6|2173.6|2179.1|2173.1|2179.6|2173.6|2178.4|2172.4|12
1699616100000|2023-11-10 11:35:00|2178.9|2172.9|2179.9|2173.9|2179.9|2173.9|2178.9|2172.9|14
1699616400000|2023-11-10 11:40:00|2180.1|2174.1|2180.6|2174.6|2182.4|2176.4|2180.1|2174.1|26
1699616700000|2023-11-10 11:45:00|2180.9|2174.9|2180.4|2174.4|2180.9|2174.9|2179.6|2173.6|11
1699617000000|2023-11-10 11:50:00|2180.1|2174.1|2180.4|2174.4|2180.9|2174.9|2180.1|2174.1|12
1699617300000|2023-11-10 11:55:00|2180.6|2174.6|2180.9|2174.9|2180.9|2174.9|2179.9|2173.9|13
1699617600000|2023-11-10 12:00:00|2181.1|2175.1|2181.4|2175.4|2181.4|2175.4|2180.9|2174.9|6
1699617900000|2023-11-10 12:05:00|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2180.4|2174.4|12
1699618200000|2023-11-10 12:10:00|2181.9|2175.9|2183.6|2177.6|2183.6|2177.6|2181.9|2175.9|7
1699618500000|2023-11-10 12:15:00|2183.9|2177.9|2183.9|2177.9|2184.1|2178.1|2182.6|2176.6|13
1699618800000|2023-11-10 12:20:00|2183.6|2177.6|2183.9|2177.9|2184.1|2178.1|2183.4|2177.4|10
1699619100000|2023-11-10 12:25:00|2184.1|2178.1|2183.9|2177.9|2184.6|2178.6|2183.9|2177.9|9
1699619400000|2023-11-10 12:30:00|2184.1|2178.1|2178.9|2172.9|2184.4|2178.4|2178.9|2172.9|36
1699619700000|2023-11-10 12:35:00|2179.1|2173.1|2182.1|2176.1|2182.1|2176.1|2179.1|2173.1|14
1699620000000|2023-11-10 12:40:00|2182.6|2176.6|2183.6|2177.6|2183.6|2177.6|2181.9|2175.9|28
1699620300000|2023-11-10 12:45:00|2183.4|2177.4|2184.9|2178.9|2184.9|2178.9|2183.4|2177.4|27
1699620600000|2023-11-10 12:50:00|2184.6|2178.6|2186.4|2180.4|2186.6|2180.6|2183.9|2177.9|26
1699620900000|2023-11-10 12:55:00|2187.1|2181.1|2183.8|2177.8|2187.1|2181.1|2183.8|2177.8|35
1699621200000|2023-11-10 13:00:00|2183.6|2177.6|2172.4|2166.4|2184.3|2178.3|2169.9|2163.9|161
1699621500000|2023-11-10 13:05:00|2172.6|2166.6|2171.9|2165.9|2174.5|2168.5|2170.4|2164.4|101
1699621800000|2023-11-10 13:10:00|2171.6|2165.6|2171.1|2165.1|2172.4|2166.4|2169.9|2163.9|56
1699622100000|2023-11-10 13:15:00|2170.9|2164.9|2171.4|2165.4|2172.9|2166.9|2169.1|2163.1|37
1699622400000|2023-11-10 13:20:00|2171.6|2165.6|2170.4|2164.4|2171.6|2165.6|2168.6|2162.6|24
1699622700000|2023-11-10 13:25:00|2170.6|2164.6|2170.9|2164.9|2172.4|2166.4|2170.4|2164.4|13
1699623000000|2023-11-10 13:30:00|2171.9|2165.9|2174.4|2168.4|2174.9|2168.9|2171.9|2165.9|31
1699623300000|2023-11-10 13:35:00|2174.6|2168.6|2173.1|2167.1|2175.4|2169.4|2173.1|2167.1|21
1699623600000|2023-11-10 13:40:00|2173.4|2167.4|2174.1|2168.1|2175.1|2169.1|2173.1|2167.1|18
1699623900000|2023-11-10 13:45:00|2173.9|2167.9|2174.9|2168.9|2176.6|2170.6|2173.9|2167.9|24
1699624200000|2023-11-10 13:50:00|2175.1|2169.1|2175.1|2169.1|2176.4|2170.4|2174.4|2168.4|18
1699624500000|2023-11-10 13:55:00|2176.1|2170.1|2175.9|2169.9|2176.6|2170.6|2175.6|2169.6|18
1699624800000|2023-11-10 14:00:00|2176.1|2170.1|2176.9|2170.9|2177.4|2171.4|2176.1|2170.1|17
1699625100000|2023-11-10 14:05:00|2176.6|2170.6|2176.9|2170.9|2176.9|2170.9|2176.1|2170.1|6
1699625400000|2023-11-10 14:10:00|2176.6|2170.6|2177.9|2171.9|2178.1|2172.1|2176.6|2170.6|9
1699625700000|2023-11-10 14:15:00|2178.1|2172.1|2176.6|2170.6|2178.1|2172.1|2175.9|2169.9|16
1699626000000|2023-11-10 14:20:00|2176.9|2170.9|2173.6|2167.6|2176.9|2170.9|2173.4|2167.4|31
1699626300000|2023-11-10 14:25:00|2173.9|2167.9|2173.9|2167.9|2174.4|2168.4|2173.4|2167.4|11
1699626600000|2023-11-10 14:30:00|2174.1|2168.1|2171.6|2165.6|2174.1|2168.1|2171.1|2165.1|25
1699626900000|2023-11-10 14:35:00|2171.4|2165.4|2170.6|2164.6|2171.4|2165.4|2170.1|2164.1|14
1699627200000|2023-11-10 14:40:00|2170.9|2164.9|2168.6|2162.6|2170.9|2164.9|2168.6|2162.6|17
1699627500000|2023-11-10 14:45:00|2168.4|2162.4|2168.9|2162.9|2169.6|2163.6|2167.6|2161.6|16
1699627800000|2023-11-10 14:50:00|2169.1|2163.1|2172.1|2166.1|2172.1|2166.1|2168.4|2162.4|28
1699628100000|2023-11-10 14:55:00|2172.4|2166.4|2171.9|2165.9|2174.1|2168.1|2170.1|2164.1|32
1699628400000|2023-11-10 15:00:00|2171.6|2165.6|2172.6|2166.6|2173.6|2167.6|2170.4|2164.4|42
1699628700000|2023-11-10 15:05:00|2172.1|2166.1|2172.1|2166.1|2172.9|2166.9|2170.6|2164.6|34
1699629000000|2023-11-10 15:10:00|2171.9|2165.9|2173.4|2167.4|2174.1|2168.1|2169.6|2163.6|35
1699629300000|2023-11-10 15:15:00|2173.1|2167.1|2172.4|2166.4|2173.1|2167.1|2171.4|2165.4|23
1699629600000|2023-11-10 15:20:00|2172.6|2166.6|2172.1|2166.1|2173.1|2167.1|2172.1|2166.1|11
1699629900000|2023-11-10 15:25:00|2171.9|2165.9|2168.9|2162.9|2171.9|2165.9|2168.4|2162.4|35
1699630200000|2023-11-10 15:30:00|2169.1|2163.1|2168.6|2162.6|2169.9|2163.9|2168.4|2162.4|29
1699630500000|2023-11-10 15:35:00|2168.1|2162.1|2166.9|2160.9|2168.1|2162.1|2165.6|2159.6|36
1699630800000|2023-11-10 15:40:00|2167.1|2161.1|2166.9|2160.9|2167.1|2161.1|2166.6|2160.6|10
1699631100000|2023-11-10 15:45:00|2166.6|2160.6|2166.6|2160.6|2166.9|2160.9|2165.9|2159.9|15
1699631400000|2023-11-10 15:50:00|2166.9|2160.9|2173.4|2167.4|2173.6|2167.6|2166.9|2160.9|66
1699631700000|2023-11-10 15:55:00|2173.6|2167.6|2174.6|2168.6|2178.1|2172.1|2173.6|2167.6|59
1699632000000|2023-11-10 16:00:00|2174.9|2168.9|2178.6|2172.6|2178.6|2172.6|2174.4|2168.4|71
1699632300000|2023-11-10 16:05:00|2178.4|2172.4|2182.1|2176.1|2182.4|2176.4|2177.6|2171.6|60
1699632600000|2023-11-10 16:10:00|2181.9|2175.9|2180.6|2174.6|2182.1|2176.1|2178.9|2172.9|47
1699632900000|2023-11-10 16:15:00|2180.9|2174.9|2180.9|2174.9|2185.1|2179.1|2180.6|2174.6|87
1699633200000|2023-11-10 16:20:00|2180.6|2174.6|2181.6|2175.6|2181.6|2175.6|2179.9|2173.9|17
1699633500000|2023-11-10 16:25:00|2181.4|2175.4|2181.4|2175.4|2181.6|2175.6|2180.1|2174.1|24
1699633800000|2023-11-10 16:30:00|2181.1|2175.1|2182.1|2176.1|2183.4|2177.4|2181.1|2175.1|16
1699634100000|2023-11-10 16:35:00|2182.4|2176.4|2182.4|2176.4|2182.9|2176.9|2182.1|2176.1|16
1699634400000|2023-11-10 16:40:00|2182.1|2176.1|2182.9|2176.9|2183.1|2177.1|2182.1|2176.1|9
1699634700000|2023-11-10 16:45:00|2182.6|2176.6|2182.4|2176.4|2182.6|2176.6|2181.6|2175.6|10
1699635000000|2023-11-10 16:50:00|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2180.6|2174.6|12
1699635300000|2023-11-10 16:55:00|2181.9|2175.9|2180.9|2174.9|2181.9|2175.9|2180.9|2174.9|7
1699635600000|2023-11-10 17:00:00|2181.1|2175.1|2181.6|2175.6|2181.6|2175.6|2181.1|2175.1|3
1699635900000|2023-11-10 17:05:00|2181.9|2175.9|2181.9|2175.9|2182.1|2176.1|2181.4|2175.4|5
1699636500000|2023-11-10 17:15:00|2181.6|2175.6|2183.1|2177.1|2183.1|2177.1|2181.6|2175.6|7
1699637100000|2023-11-10 17:25:00|2182.1|2176.1|2181.4|2175.4|2182.4|2176.4|2180.9|2174.9|6
1699637400000|2023-11-10 17:30:00|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1699637700000|2023-11-10 17:35:00|2181.6|2175.6|2183.1|2177.1|2183.1|2177.1|2181.6|2175.6|3
1699638300000|2023-11-10 17:45:00|2183.4|2177.4|2183.6|2177.6|2183.6|2177.6|2183.4|2177.4|2
1699638600000|2023-11-10 17:50:00|2183.4|2177.4|2184.9|2178.9|2185|2179|2183.4|2177.4|8
1699638900000|2023-11-10 17:55:00|2184.6|2178.6|2185.1|2179.1|2186.4|2180.4|2184.5|2178.5|28
1699639200000|2023-11-10 18:00:00|2185.8|2179.8|2183.6|2177.6|2185.8|2179.8|2183.6|2177.6|9
1699639500000|2023-11-10 18:05:00|2183.4|2177.4|2183.3|2177.3|2183.5|2177.5|2183.3|2177.3|3
1699639800000|2023-11-10 18:10:00|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1699640100000|2023-11-10 18:15:00|2183.3|2177.3|2183.3|2177.3|2183.4|2177.4|2183.3|2177.3|3
1699640400000|2023-11-10 18:20:00|2183.4|2177.4|2183.6|2177.6|2183.6|2177.6|2183.3|2177.3|4
1699641000000|2023-11-10 18:30:00|2183.8|2177.8|2183.5|2177.5|2183.8|2177.8|2183.5|2177.5|2
1699641300000|2023-11-10 18:35:00|2183.4|2177.4|2183.1|2177.1|2183.8|2177.8|2183.1|2177.1|7
1699642200000|2023-11-10 18:50:00|2182.3|2176.3|2181.6|2175.6|2182.3|2176.3|2181.5|2175.5|6
1699642500000|2023-11-10 18:55:00|2181.8|2175.8|2188.3|2169.5|2188.3|2175.9|2181.8|2169|5
1699837200000|2023-11-13 01:00:00|2180|2174|2177.6|2171.6|2180|2174|2177.1|2171.1|37
1699837500000|2023-11-13 01:05:00|2177.5|2171.5|2177|2171|2177.9|2171.9|2176.8|2170.8|12
1699837800000|2023-11-13 01:10:00|2176.8|2170.8|2178.8|2172.8|2179|2173|2176.3|2170.3|18
1699838100000|2023-11-13 01:15:00|2178.5|2172.5|2178.5|2172.5|2179|2173|2178.3|2172.3|7
1699838400000|2023-11-13 01:20:00|2178.8|2172.8|2178.8|2172.8|2179|2173|2178.8|2172.8|3
1699838700000|2023-11-13 01:25:00|2179|2173|2179|2173|2179|2173|2179|2173|1
1699839000000|2023-11-13 01:30:00|2178.8|2172.8|2178.3|2172.3|2178.8|2172.8|2178.3|2172.3|3
1699839300000|2023-11-13 01:35:00|2178.5|2172.5|2178.8|2172.8|2178.8|2172.8|2178.5|2172.5|2
1699839600000|2023-11-13 01:40:00|2178.5|2172.5|2179.5|2173.5|2179.8|2173.8|2178.3|2172.3|11
1699839900000|2023-11-13 01:45:00|2179.8|2173.8|2179.8|2173.8|2180.3|2174.3|2179|2173|15
1699840200000|2023-11-13 01:50:00|2179.5|2173.5|2180.3|2174.3|2180.3|2174.3|2179.3|2173.3|4
1699840500000|2023-11-13 01:55:00|2181.3|2175.3|2182.8|2176.8|2183.3|2177.3|2181.3|2175.3|15
1699840800000|2023-11-13 02:00:00|2183|2177|2182.5|2176.5|2183.8|2177.8|2181.8|2175.8|16
1699841100000|2023-11-13 02:05:00|2182.3|2176.3|2181.3|2175.3|2182.5|2176.5|2178.9|2172.9|20
1699841400000|2023-11-13 02:10:00|2181.5|2175.5|2181|2175|2181.5|2175.5|2180.8|2174.8|8
1699841700000|2023-11-13 02:15:00|2180.8|2174.8|2180.8|2174.8|2181|2175|2180.8|2174.8|3
1699842000000|2023-11-13 02:20:00|2181|2175|2180.8|2174.8|2181.3|2175.3|2180.8|2174.8|4
1699842300000|2023-11-13 02:25:00|2180.5|2174.5|2180|2174|2180.5|2174.5|2179.8|2173.8|5
1699842600000|2023-11-13 02:30:00|2179.8|2173.8|2182.8|2176.8|2182.8|2176.8|2179.8|2173.8|19
1699842900000|2023-11-13 02:35:00|2182.5|2176.5|2181.8|2175.8|2183|2177|2181.3|2175.3|18
1699843200000|2023-11-13 02:40:00|2182|2176|2181.5|2175.5|2182|2176|2181.5|2175.5|22
1699843500000|2023-11-13 02:45:00|2181.3|2175.3|2181.3|2175.3|2182|2176|2180.8|2174.8|21
1699843800000|2023-11-13 02:50:00|2182|2176|2180.3|2174.3|2182.3|2176.3|2180|2174|10
1699844100000|2023-11-13 02:55:00|2180|2174|2179.8|2173.8|2180|2174|2179.3|2173.3|10
1699844400000|2023-11-13 03:00:00|2179.3|2173.3|2179.3|2173.3|2179.8|2173.8|2179|2173|19
1699844700000|2023-11-13 03:05:00|2179.5|2173.5|2180.3|2174.3|2180.3|2174.3|2179.3|2173.3|10
1699845000000|2023-11-13 03:10:00|2180.8|2174.8|2180.3|2174.3|2181.3|2175.3|2180.3|2174.3|28
1699845300000|2023-11-13 03:15:00|2180|2174|2180|2174|2180.5|2174.5|2179.8|2173.8|27
1699845600000|2023-11-13 03:20:00|2180.3|2174.3|2180|2174|2180.3|2174.3|2180|2174|14
1699845900000|2023-11-13 03:25:00|2180.3|2174.3|2179.8|2173.8|2181.3|2175.3|2179.8|2173.8|6
1699846200000|2023-11-13 03:30:00|2180|2174|2181.8|2175.8|2181.8|2175.8|2180|2174|2
1699846800000|2023-11-13 03:40:00|2181.5|2175.5|2181.8|2175.8|2181.8|2175.8|2181.5|2175.5|2
1699847100000|2023-11-13 03:45:00|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1699847400000|2023-11-13 03:50:00|2181|2175|2180.8|2174.8|2181|2175|2180.8|2174.8|2
1699848000000|2023-11-13 04:00:00|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180|2174|5
1699848300000|2023-11-13 04:05:00|2180.8|2174.8|2181|2175|2181|2175|2180.8|2174.8|2
1699848600000|2023-11-13 04:10:00|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1699849200000|2023-11-13 04:20:00|2181|2175|2180|2174|2181|2175|2180|2174|2
1699849500000|2023-11-13 04:25:00|2180.3|2174.3|2179.5|2173.5|2180.3|2174.3|2179.5|2173.5|2
1699852200000|2023-11-13 05:10:00|2179.8|2173.8|2180.5|2174.5|2181|2175|2179.8|2173.8|6
1699852800000|2023-11-13 05:20:00|2180.8|2174.8|2181.3|2175.3|2181.3|2175.3|2180.8|2174.8|2
1699853100000|2023-11-13 05:25:00|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1699853400000|2023-11-13 05:30:00|2180|2174|2180.8|2174.8|2180.8|2174.8|2180|2174|9
1699853700000|2023-11-13 05:35:00|2180.5|2174.5|2180.8|2174.8|2180.8|2174.8|2179.8|2173.8|13
1699854000000|2023-11-13 05:40:00|2181|2175|2180.8|2174.8|2181|2175|2180.8|2174.8|2
1699854300000|2023-11-13 05:45:00|2181|2175|2181.3|2175.3|2181.3|2175.3|2181|2175|2
1699854600000|2023-11-13 05:50:00|2181.5|2175.5|2181.3|2175.3|2182.3|2176.3|2181|2175|11
1699854900000|2023-11-13 05:55:00|2181.5|2175.5|2182.3|2176.3|2182.3|2176.3|2181.5|2175.5|4
1699855200000|2023-11-13 06:00:00|2182.5|2176.5|2180.8|2174.8|2182.8|2176.8|2180.5|2174.5|16
1699855500000|2023-11-13 06:05:00|2180.5|2174.5|2180.8|2174.8|2180.8|2174.8|2179.3|2173.3|12
1699855800000|2023-11-13 06:10:00|2181|2175|2181.5|2175.5|2181.8|2175.8|2180.8|2174.8|10
1699856400000|2023-11-13 06:20:00|2181.8|2175.8|2181.8|2175.8|2182.3|2176.3|2181.8|2175.8|7
1699856700000|2023-11-13 06:25:00|2182|2176|2183|2177|2183|2177|2181.8|2175.8|9
1699857000000|2023-11-13 06:30:00|2183.3|2177.3|2184.5|2178.5|2185.3|2179.3|2183.3|2177.3|10
1699857300000|2023-11-13 06:35:00|2184.8|2178.8|2185.3|2179.3|2185.3|2179.3|2184.5|2178.5|19
1699857600000|2023-11-13 06:40:00|2185|2179|2185|2179|2185.3|2179.3|2185|2179|3
1699857900000|2023-11-13 06:45:00|2185.3|2179.3|2185.5|2179.5|2185.5|2179.5|2185.3|2179.3|4
1699858200000|2023-11-13 06:50:00|2185.8|2179.8|2187|2181|2187.3|2181.3|2185.5|2179.5|11
1699858500000|2023-11-13 06:55:00|2186.8|2180.8|2189.8|2183.8|2190|2184|2186.8|2180.8|65
1699858800000|2023-11-13 07:00:00|2188.8|2182.8|2186.3|2180.3|2188.8|2182.8|2186.3|2180.3|6
1699859700000|2023-11-13 07:15:00|2186|2180|2188.5|2182.5|2188.5|2182.5|2186|2180|9
1699860000000|2023-11-13 07:20:00|2187.8|2181.8|2187.3|2181.3|2187.8|2181.8|2187.3|2181.3|3
1699860300000|2023-11-13 07:25:00|2186.3|2180.3|2186.3|2180.3|2187|2181|2186.3|2180.3|5
1699860600000|2023-11-13 07:30:00|2186|2180|2185|2179|2186|2180|2184.3|2178.3|9
1699860900000|2023-11-13 07:35:00|2185.8|2179.8|2189.3|2183.3|2189.3|2183.3|2185.8|2179.8|13
1699861200000|2023-11-13 07:40:00|2189.5|2183.5|2189.8|2183.8|2189.8|2183.8|2189.5|2183.5|6
1699861800000|2023-11-13 07:50:00|2190.5|2184.5|2189.8|2183.8|2190.5|2184.5|2189.8|2183.8|7
1699862100000|2023-11-13 07:55:00|2189.6|2183.6|2188.9|2182.9|2189.9|2183.9|2188.9|2182.9|8
1699862400000|2023-11-13 08:00:00|2189.1|2183.1|2188.9|2182.9|2190.3|2184.3|2187.8|2181.8|25
1699862700000|2023-11-13 08:05:00|2188.4|2182.4|2191.4|2185.4|2191.4|2185.4|2187.1|2181.1|20
1699863000000|2023-11-13 08:10:00|2191.6|2185.6|2190.9|2184.9|2191.9|2185.9|2190.4|2184.4|20
1699863300000|2023-11-13 08:15:00|2191.1|2185.1|2190|2184|2191.4|2185.4|2187.4|2181.4|35
1699863600000|2023-11-13 08:20:00|2190.3|2184.3|2192.6|2186.6|2192.6|2186.6|2190.3|2184.3|20
1699863900000|2023-11-13 08:25:00|2192.4|2186.4|2186.4|2180.4|2192.6|2186.6|2185.8|2179.8|39
1699864200000|2023-11-13 08:30:00|2185|2179|2186.4|2180.4|2186.9|2180.9|2184.9|2178.9|27
1699864500000|2023-11-13 08:35:00|2186.6|2180.6|2189.9|2183.9|2190.1|2184.1|2186.4|2180.4|20
1699864800000|2023-11-13 08:40:00|2189.6|2183.6|2189.9|2183.9|2190.4|2184.4|2189.4|2183.4|9
1699865100000|2023-11-13 08:45:00|2189.6|2183.6|2188.9|2182.9|2190.1|2184.1|2188.4|2182.4|12
1699865400000|2023-11-13 08:50:00|2189.1|2183.1|2186.9|2180.9|2190.1|2184.1|2186.6|2180.6|23
1699865700000|2023-11-13 08:55:00|2186.6|2180.6|2186.6|2180.6|2187.4|2181.4|2186.1|2180.1|15
1699866000000|2023-11-13 09:00:00|2186.9|2180.9|2186.1|2180.1|2188.4|2182.4|2184.4|2178.4|41
1699866300000|2023-11-13 09:05:00|2186.4|2180.4|2185.6|2179.6|2188.9|2182.9|2185.4|2179.4|32
1699866600000|2023-11-13 09:10:00|2185.9|2179.9|2181.9|2175.9|2186.9|2180.9|2181.9|2175.9|43
1699866900000|2023-11-13 09:15:00|2182.1|2176.1|2186.1|2180.1|2186.9|2180.9|2182.1|2176.1|48
1699867200000|2023-11-13 09:20:00|2185.9|2179.9|2185.9|2179.9|2187.4|2181.4|2184.6|2178.6|33
1699867500000|2023-11-13 09:25:00|2186.4|2180.4|2185.9|2179.9|2187.1|2181.1|2185.6|2179.6|20
1699867800000|2023-11-13 09:30:00|2185.4|2179.4|2185.4|2179.4|2186.6|2180.6|2185.4|2179.4|24
1699868100000|2023-11-13 09:35:00|2185.1|2179.1|2184.9|2178.9|2185.1|2179.1|2183.6|2177.6|13
1699868400000|2023-11-13 09:40:00|2185.1|2179.1|2184.6|2178.6|2185.1|2179.1|2184.1|2178.1|12
1699868700000|2023-11-13 09:45:00|2184.4|2178.4|2186.9|2180.9|2187.6|2181.6|2184.1|2178.1|20
1699869000000|2023-11-13 09:50:00|2186.1|2180.1|2185.6|2179.6|2186.4|2180.4|2184.9|2178.9|13
1699869300000|2023-11-13 09:55:00|2185.4|2179.4|2185.6|2179.6|2186.6|2180.6|2185.4|2179.4|10
1699869600000|2023-11-13 10:00:00|2186.1|2180.1|2184.1|2178.1|2186.1|2180.1|2182.4|2176.4|24
1699869900000|2023-11-13 10:05:00|2183.9|2177.9|2183.9|2177.9|2184.9|2178.9|2183.1|2177.1|10
1699870200000|2023-11-13 10:10:00|2184.1|2178.1|2187.9|2181.9|2188.4|2182.4|2184.1|2178.1|23
1699870500000|2023-11-13 10:15:00|2188.1|2182.1|2186.1|2180.1|2188.4|2182.4|2185.4|2179.4|23
1699870800000|2023-11-13 10:20:00|2186.4|2180.4|2186.1|2180.1|2187.4|2181.4|2186.1|2180.1|13
1699871100000|2023-11-13 10:25:00|2185.9|2179.9|2186.9|2180.9|2187.4|2181.4|2185.9|2179.9|12
1699871400000|2023-11-13 10:30:00|2186.6|2180.6|2187.1|2181.1|2187.1|2181.1|2186.6|2180.6|7
1699871700000|2023-11-13 10:35:00|2186.6|2180.6|2183.9|2177.9|2186.9|2180.9|2183.9|2177.9|19
1699872000000|2023-11-13 10:40:00|2183.6|2177.6|2180.9|2174.9|2183.6|2177.6|2178.1|2172.1|39
1699872300000|2023-11-13 10:45:00|2180.6|2174.6|2183.1|2177.1|2183.4|2177.4|2180.6|2174.6|25
1699872600000|2023-11-13 10:50:00|2182.9|2176.9|2180.1|2174.1|2182.9|2176.9|2179.9|2173.9|18
1699872900000|2023-11-13 10:55:00|2179.9|2173.9|2181.9|2175.9|2182.1|2176.1|2179.4|2173.4|25
1699873200000|2023-11-13 11:00:00|2181.6|2175.6|2180.1|2174.1|2181.6|2175.6|2179.6|2173.6|14
1699873500000|2023-11-13 11:05:00|2180.4|2174.4|2180.1|2174.1|2181.9|2175.9|2180.1|2174.1|24
1699873800000|2023-11-13 11:10:00|2179.4|2173.4|2178.4|2172.4|2180.1|2174.1|2178.4|2172.4|23
1699874100000|2023-11-13 11:15:00|2178.1|2172.1|2178.4|2172.4|2178.6|2172.6|2176.9|2170.9|19
1699874400000|2023-11-13 11:20:00|2178.1|2172.1|2177.1|2171.1|2178.1|2172.1|2176.1|2170.1|26
1699874700000|2023-11-13 11:25:00|2176.9|2170.9|2175.6|2169.6|2178.1|2172.1|2175.6|2169.6|24
1699875000000|2023-11-13 11:30:00|2174.9|2168.9|2177.1|2171.1|2177.6|2171.6|2174.6|2168.6|25
1699875300000|2023-11-13 11:35:00|2177.4|2171.4|2176.6|2170.6|2177.9|2171.9|2175.4|2169.4|33
1699875600000|2023-11-13 11:40:00|2176.4|2170.4|2176.6|2170.6|2177.1|2171.1|2175.9|2169.9|13
1699875900000|2023-11-13 11:45:00|2176.4|2170.4|2175.9|2169.9|2177.4|2171.4|2175.1|2169.1|16
1699876200000|2023-11-13 11:50:00|2176.1|2170.1|2176.9|2170.9|2176.9|2170.9|2175.6|2169.6|17
1699876500000|2023-11-13 11:55:00|2177.1|2171.1|2177.9|2171.9|2177.9|2171.9|2176.6|2170.6|17
1699876800000|2023-11-13 12:00:00|2177.6|2171.6|2178.1|2172.1|2178.9|2172.9|2177.6|2171.6|17
1699877100000|2023-11-13 12:05:00|2177.9|2171.9|2175.4|2169.4|2180.1|2174.1|2175.4|2169.4|28
1699877400000|2023-11-13 12:10:00|2175.1|2169.1|2174.4|2168.4|2176.4|2170.4|2174.4|2168.4|23
1699877700000|2023-11-13 12:15:00|2174.6|2168.6|2175.6|2169.6|2175.9|2169.9|2172.6|2166.6|29
1699878000000|2023-11-13 12:20:00|2176.4|2170.4|2174.4|2168.4|2176.9|2170.9|2172.9|2166.9|32
1699878300000|2023-11-13 12:25:00|2174.6|2168.6|2175.1|2169.1|2177.4|2171.4|2174.4|2168.4|40
1699878600000|2023-11-13 12:30:00|2175.4|2169.4|2175.6|2169.6|2177.4|2171.4|2174.9|2168.9|31
1699878900000|2023-11-13 12:35:00|2175.9|2169.9|2176.1|2170.1|2177.6|2171.6|2175.9|2169.9|18
1699879200000|2023-11-13 12:40:00|2175.9|2169.9|2177.1|2171.1|2177.6|2171.6|2175.1|2169.1|29
1699879500000|2023-11-13 12:45:00|2176.9|2170.9|2177.1|2171.1|2179.1|2173.1|2176.9|2170.9|30
1699879800000|2023-11-13 12:50:00|2177.4|2171.4|2178.4|2172.4|2179.9|2173.9|2177.1|2171.1|25
1699880100000|2023-11-13 12:55:00|2177.9|2171.9|2177.1|2171.1|2180.1|2174.1|2177.1|2171.1|38
1699880400000|2023-11-13 13:00:00|2177.6|2171.6|2179.1|2173.1|2182|2176|2177.6|2171.6|104
1699880700000|2023-11-13 13:05:00|2178.9|2172.9|2179.9|2173.9|2180.9|2174.9|2176.1|2170.1|48
1699881000000|2023-11-13 13:10:00|2179.6|2173.6|2177.6|2171.6|2179.6|2173.6|2177.1|2171.1|28
1699881300000|2023-11-13 13:15:00|2177.9|2171.9|2177.6|2171.6|2178.4|2172.4|2176.4|2170.4|34
1699881600000|2023-11-13 13:20:00|2177.9|2171.9|2178.9|2172.9|2181.1|2175.1|2177.9|2171.9|40
1699881900000|2023-11-13 13:25:00|2179.1|2173.1|2180.4|2174.4|2180.4|2174.4|2178.1|2172.1|25
1699882200000|2023-11-13 13:30:00|2180.6|2174.6|2181.4|2175.4|2183.1|2177.1|2180.6|2174.6|34
1699882500000|2023-11-13 13:35:00|2181.1|2175.1|2179.1|2173.1|2181.4|2175.4|2178.9|2172.9|33
1699882800000|2023-11-13 13:40:00|2179.6|2173.6|2179.9|2173.9|2180.6|2174.6|2178.9|2172.9|31
1699883100000|2023-11-13 13:45:00|2180.1|2174.1|2176.9|2170.9|2180.4|2174.4|2176.9|2170.9|40
1699883400000|2023-11-13 13:50:00|2177.1|2171.1|2176.1|2170.1|2178.1|2172.1|2175.1|2169.1|29
1699883700000|2023-11-13 13:55:00|2175.9|2169.9|2175.9|2169.9|2176.4|2170.4|2174.6|2168.6|34
1699884000000|2023-11-13 14:00:00|2175.6|2169.6|2177.4|2171.4|2177.6|2171.6|2175.1|2169.1|24
1699884300000|2023-11-13 14:05:00|2176.6|2170.6|2177.4|2171.4|2177.6|2171.6|2176.6|2170.6|6
1699884600000|2023-11-13 14:10:00|2177.1|2171.1|2178.6|2172.6|2179.4|2173.4|2176.4|2170.4|33
1699884900000|2023-11-13 14:15:00|2178.9|2172.9|2180.4|2174.4|2180.4|2174.4|2178.4|2172.4|14
1699885200000|2023-11-13 14:20:00|2180.6|2174.6|2178.4|2172.4|2180.9|2174.9|2178.4|2172.4|15
1699885500000|2023-11-13 14:25:00|2178.6|2172.6|2180.6|2174.6|2180.9|2174.9|2178.6|2172.6|12
1699885800000|2023-11-13 14:30:00|2180.9|2174.9|2180.1|2174.1|2181.4|2175.4|2179.6|2173.6|25
1699886100000|2023-11-13 14:35:00|2179.9|2173.9|2181.6|2175.6|2181.6|2175.6|2179.9|2173.9|7
1699886400000|2023-11-13 14:40:00|2181.9|2175.9|2183.9|2177.9|2183.9|2177.9|2181.1|2175.1|24
1699886700000|2023-11-13 14:45:00|2184.1|2178.1|2183.4|2177.4|2185.1|2179.1|2183.4|2177.4|19
1699887000000|2023-11-13 14:50:00|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2182.6|2176.6|9
1699887300000|2023-11-13 14:55:00|2183.9|2177.9|2182.9|2176.9|2184.1|2178.1|2181.9|2175.9|21
1699887600000|2023-11-13 15:00:00|2182.6|2176.6|2181.9|2175.9|2182.9|2176.9|2181.4|2175.4|22
1699887900000|2023-11-13 15:05:00|2181.6|2175.6|2181.6|2175.6|2182.6|2176.6|2180.4|2174.4|16
1699888200000|2023-11-13 15:10:00|2181.9|2175.9|2180.6|2174.6|2181.9|2175.9|2179.9|2173.9|12
1699888500000|2023-11-13 15:15:00|2180.4|2174.4|2180.9|2174.9|2181.1|2175.1|2179.4|2173.4|16
1699888800000|2023-11-13 15:20:00|2181.1|2175.1|2182.6|2176.6|2184.1|2178.1|2181.1|2175.1|23
1699889100000|2023-11-13 15:25:00|2182.9|2176.9|2180.6|2174.6|2182.9|2176.9|2179.9|2173.9|20
1699889400000|2023-11-13 15:30:00|2181.1|2175.1|2177.9|2171.9|2181.1|2175.1|2177.6|2171.6|22
1699889700000|2023-11-13 15:35:00|2178.1|2172.1|2179.4|2173.4|2179.4|2173.4|2177.9|2171.9|11
1699890000000|2023-11-13 15:40:00|2179.9|2173.9|2178.6|2172.6|2180.9|2174.9|2178.6|2172.6|14
1699890300000|2023-11-13 15:45:00|2178.4|2172.4|2178.4|2172.4|2179.6|2173.6|2177.1|2171.1|37
1699890600000|2023-11-13 15:50:00|2178.1|2172.1|2175.9|2169.9|2178.4|2172.4|2175.6|2169.6|31
1699890900000|2023-11-13 15:55:00|2175.6|2169.6|2175.9|2169.9|2176.4|2170.4|2173.1|2167.1|50
1699891200000|2023-11-13 16:00:00|2176.1|2170.1|2177.4|2171.4|2178.9|2172.9|2175.9|2169.9|22
1699891500000|2023-11-13 16:05:00|2177.6|2171.6|2176.4|2170.4|2178.4|2172.4|2173.4|2167.4|39
1699891800000|2023-11-13 16:10:00|2176.6|2170.6|2173.6|2167.6|2177.4|2171.4|2172.4|2166.4|44
1699892100000|2023-11-13 16:15:00|2173.4|2167.4|2175.6|2169.6|2176.1|2170.1|2171.5|2165.5|87
1699892400000|2023-11-13 16:20:00|2175.9|2169.9|2175.1|2169.1|2176.4|2170.4|2174.9|2168.9|30
1699892700000|2023-11-13 16:25:00|2174.9|2168.9|2177.6|2171.6|2177.6|2171.6|2172.6|2166.6|36
1699893000000|2023-11-13 16:30:00|2177.4|2171.4|2176.9|2170.9|2177.4|2171.4|2175.9|2169.9|10
1699893300000|2023-11-13 16:35:00|2176.6|2170.6|2173.6|2167.6|2176.6|2170.6|2172.6|2166.6|14
1699893600000|2023-11-13 16:40:00|2173.4|2167.4|2173.9|2167.9|2174.4|2168.4|2173.4|2167.4|13
1699893900000|2023-11-13 16:45:00|2173.6|2167.6|2173.1|2167.1|2173.6|2167.6|2173.1|2167.1|7
1699894200000|2023-11-13 16:50:00|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2173.1|2167.1|5
1699894500000|2023-11-13 16:55:00|2173.1|2167.1|2173.4|2167.4|2173.4|2167.4|2172.4|2166.4|9
1699894800000|2023-11-13 17:00:00|2172.9|2166.9|2173.4|2167.4|2173.4|2167.4|2171.9|2165.9|7
1699895100000|2023-11-13 17:05:00|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.4|2167.4|3
1699895700000|2023-11-13 17:15:00|2173.9|2167.9|2173.9|2167.9|2174.4|2168.4|2173.1|2167.1|7
1699896000000|2023-11-13 17:20:00|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1699896300000|2023-11-13 17:25:00|2175.1|2169.1|2174.6|2168.6|2175.4|2169.4|2174.1|2168.1|9
1699896900000|2023-11-13 17:35:00|2174.4|2168.4|2175.1|2169.1|2175.1|2169.1|2173.9|2167.9|6
1699897200000|2023-11-13 17:40:00|2174.9|2168.9|2173.4|2167.4|2174.9|2168.9|2173.4|2167.4|7
1699897500000|2023-11-13 17:45:00|2173.6|2167.6|2173.4|2167.4|2173.9|2167.9|2172.6|2166.6|7
1699897800000|2023-11-13 17:50:00|2173.6|2167.6|2173.6|2167.6|2174.1|2168.1|2173.6|2167.6|5
1699898100000|2023-11-13 17:55:00|2173.4|2167.4|2169.9|2163.9|2173.8|2167.8|2169.4|2163.4|30
1699898400000|2023-11-13 18:00:00|2170|2164|2170.4|2164.4|2170.5|2164.5|2170|2164|3
1699898700000|2023-11-13 18:05:00|2170.1|2164.1|2170.1|2164.1|2170.9|2164.9|2169.8|2163.8|11
1699899000000|2023-11-13 18:10:00|2170.3|2164.3|2170.9|2164.9|2170.9|2164.9|2170.3|2164.3|4
1699899300000|2023-11-13 18:15:00|2171.1|2165.1|2171.8|2165.8|2171.8|2165.8|2171.1|2165.1|4
1699899600000|2023-11-13 18:20:00|2172|2166|2172|2166|2172|2166|2172|2166|1
1699900200000|2023-11-13 18:30:00|2171.8|2165.8|2171.6|2165.6|2171.8|2165.8|2171.5|2165.5|4
1699900500000|2023-11-13 18:35:00|2171.1|2165.1|2169.9|2163.9|2171.1|2165.1|2169.9|2163.9|4
1699901100000|2023-11-13 18:45:00|2169.6|2163.6|2170.3|2164.3|2170.3|2164.3|2169.6|2163.6|2
1699901700000|2023-11-13 18:55:00|2176.8|2158|2177.3|2158.5|2177.3|2158.5|2176.8|2158|2
1699923600000|2023-11-14 01:00:00|2172.1|2166.1|2171.4|2165.4|2172.3|2166.3|2171.3|2165.3|8
1699923900000|2023-11-14 01:05:00|2171.1|2165.1|2169.8|2163.8|2171.1|2165.1|2169.4|2163.4|15
1699924200000|2023-11-14 01:10:00|2169.5|2163.5|2167.3|2161.3|2169.5|2163.5|2167.1|2161.1|14
1699924500000|2023-11-14 01:15:00|2167.8|2161.8|2168|2162|2168.1|2162.1|2167.5|2161.5|8
1699924800000|2023-11-14 01:20:00|2167.5|2161.5|2168|2162|2168|2162|2167.5|2161.5|5
1699925100000|2023-11-14 01:25:00|2167.5|2161.5|2168.3|2162.3|2168.3|2162.3|2167.5|2161.5|4
1699925400000|2023-11-14 01:30:00|2168.5|2162.5|2169|2163|2169|2163|2168.5|2162.5|2
1699925700000|2023-11-14 01:35:00|2168.5|2162.5|2169.3|2163.3|2169.4|2163.4|2168.3|2162.3|7
1699926000000|2023-11-14 01:40:00|2169|2163|2169|2163|2169|2163|2169|2163|1
1699926300000|2023-11-14 01:45:00|2169.3|2163.3|2167.5|2161.5|2169.5|2163.5|2167.5|2161.5|12
1699926600000|2023-11-14 01:50:00|2167.3|2161.3|2167.8|2161.8|2167.8|2161.8|2166.8|2160.8|5
1699926900000|2023-11-14 01:55:00|2167.9|2161.9|2167.5|2161.5|2168.3|2162.3|2167.5|2161.5|6
1699927200000|2023-11-14 02:00:00|2167.8|2161.8|2168|2162|2168.3|2162.3|2167.8|2161.8|4
1699928100000|2023-11-14 02:15:00|2168.3|2162.3|2171.3|2165.3|2171.3|2165.3|2168.3|2162.3|9
1699928400000|2023-11-14 02:20:00|2171|2165|2171.3|2165.3|2171.3|2165.3|2171|2165|4
1699928700000|2023-11-14 02:25:00|2171|2165|2171|2165|2171|2165|2171|2165|1
1699929000000|2023-11-14 02:30:00|2170.8|2164.8|2171.3|2165.3|2171.5|2165.5|2169.8|2163.8|11
1699929300000|2023-11-14 02:35:00|2171|2165|2171|2165|2171.3|2165.3|2171|2165|5
1699929600000|2023-11-14 02:40:00|2171.3|2165.3|2171.3|2165.3|2171.8|2165.8|2171|2165|6
1699929900000|2023-11-14 02:45:00|2171.5|2165.5|2171.3|2165.3|2171.5|2165.5|2171|2165|6
1699930200000|2023-11-14 02:50:00|2171.5|2165.5|2171|2165|2171.5|2165.5|2171|2165|5
1699930500000|2023-11-14 02:55:00|2170.8|2164.8|2170|2164|2170.8|2164.8|2169.3|2163.3|7
1699930800000|2023-11-14 03:00:00|2170.3|2164.3|2168.5|2162.5|2170.3|2164.3|2168.3|2162.3|11
1699931100000|2023-11-14 03:05:00|2168.3|2162.3|2167|2161|2168.3|2162.3|2167|2161|6
1699931400000|2023-11-14 03:10:00|2166.8|2160.8|2167.3|2161.3|2167.3|2161.3|2166.5|2160.5|3
1699931700000|2023-11-14 03:15:00|2167|2161|2166.5|2160.5|2167|2161|2166.5|2160.5|3
1699932000000|2023-11-14 03:20:00|2166.3|2160.3|2166.5|2160.5|2166.5|2160.5|2166.3|2160.3|2
1699932300000|2023-11-14 03:25:00|2166.3|2160.3|2165.5|2159.5|2167|2161|2165.5|2159.5|12
1699932600000|2023-11-14 03:30:00|2165.8|2159.8|2166.3|2160.3|2166.3|2160.3|2165.8|2159.8|3
1699932900000|2023-11-14 03:35:00|2166.5|2160.5|2167.8|2161.8|2168.3|2162.3|2166.5|2160.5|9
1699933200000|2023-11-14 03:40:00|2168|2162|2168|2162|2168|2162|2167.8|2161.8|3
1699933500000|2023-11-14 03:45:00|2168.5|2162.5|2168.8|2162.8|2169.3|2163.3|2168.5|2162.5|4
1699935000000|2023-11-14 04:10:00|2168.5|2162.5|2166.8|2160.8|2168.5|2162.5|2166.8|2160.8|5
1699935300000|2023-11-14 04:15:00|2168|2162|2171|2165|2172.1|2166.1|2167.8|2161.8|30
1699935600000|2023-11-14 04:20:00|2172|2166|2171.3|2165.3|2172.5|2166.5|2171.1|2165.1|8
1699935900000|2023-11-14 04:25:00|2170.5|2164.5|2171.3|2165.3|2171.3|2165.3|2170.3|2164.3|7
1699936200000|2023-11-14 04:30:00|2171|2165|2171|2165|2171|2165|2170.5|2164.5|5
1699936500000|2023-11-14 04:35:00|2170.8|2164.8|2170.8|2164.8|2171|2165|2170.5|2164.5|4
1699937100000|2023-11-14 04:45:00|2171.5|2165.5|2170|2164|2171.5|2165.5|2170|2164|5
1699937400000|2023-11-14 04:50:00|2169.8|2163.8|2168|2162|2169.8|2163.8|2168|2162|5
1699937700000|2023-11-14 04:55:00|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1699938300000|2023-11-14 05:05:00|2168|2162|2167.5|2161.5|2168|2162|2167.5|2161.5|3
1699939500000|2023-11-14 05:25:00|2167|2161|2166.5|2160.5|2167|2161|2166.5|2160.5|2
1699939800000|2023-11-14 05:30:00|2166.8|2160.8|2165.8|2159.8|2167|2161|2164.5|2158.5|15
1699940100000|2023-11-14 05:35:00|2166|2160|2167.5|2161.5|2167.5|2161.5|2166|2160|6
1699940400000|2023-11-14 05:40:00|2167.3|2161.3|2166.8|2160.8|2167.3|2161.3|2166.8|2160.8|2
1699940700000|2023-11-14 05:45:00|2166.5|2160.5|2166.3|2160.3|2166.5|2160.5|2165.8|2159.8|4
1699941000000|2023-11-14 05:50:00|2166.5|2160.5|2167|2161|2167.5|2161.5|2166.5|2160.5|6
1699941300000|2023-11-14 05:55:00|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|1
1699941600000|2023-11-14 06:00:00|2166.5|2160.5|2165.3|2159.3|2166.5|2160.5|2164.8|2158.8|13
1699941900000|2023-11-14 06:05:00|2165.8|2159.8|2166|2160|2166|2160|2165.5|2159.5|6
1699942200000|2023-11-14 06:10:00|2165.8|2159.8|2166|2160|2166.3|2160.3|2165.8|2159.8|4
1699942500000|2023-11-14 06:15:00|2166.3|2160.3|2166.5|2160.5|2166.5|2160.5|2166.3|2160.3|4
1699943100000|2023-11-14 06:25:00|2166.3|2160.3|2166.5|2160.5|2166.5|2160.5|2166|2160|3
1699943400000|2023-11-14 06:30:00|2166.8|2160.8|2166.5|2160.5|2166.8|2160.8|2166.5|2160.5|4
1699943700000|2023-11-14 06:35:00|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|1
1699944000000|2023-11-14 06:40:00|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|1
1699944300000|2023-11-14 06:45:00|2166.8|2160.8|2166.5|2160.5|2166.8|2160.8|2166.5|2160.5|2
1699944600000|2023-11-14 06:50:00|2165.8|2159.8|2164.3|2158.3|2165.8|2159.8|2164|2158|10
1699944900000|2023-11-14 06:55:00|2164.5|2158.5|2165.5|2159.5|2165.5|2159.5|2164.5|2158.5|4
1699945500000|2023-11-14 07:05:00|2165.8|2159.8|2165.5|2159.5|2165.8|2159.8|2165.5|2159.5|2
1699945800000|2023-11-14 07:10:00|2165.3|2159.3|2165|2159|2165.3|2159.3|2165|2159|4
1699946100000|2023-11-14 07:15:00|2164.8|2158.8|2165|2159|2165|2159|2164.8|2158.8|4
1699946400000|2023-11-14 07:20:00|2165.3|2159.3|2164.3|2158.3|2165.3|2159.3|2164|2158|6
1699946700000|2023-11-14 07:25:00|2164|2158|2164.3|2158.3|2164.3|2158.3|2164|2158|2
1699947300000|2023-11-14 07:35:00|2164|2158|2161.8|2155.8|2164.3|2158.3|2161.8|2155.8|5
1699947600000|2023-11-14 07:40:00|2161.3|2155.3|2161.5|2155.5|2161.5|2155.5|2160.5|2154.5|6
1699947900000|2023-11-14 07:45:00|2161.3|2155.3|2161|2155|2161.3|2155.3|2160.5|2154.5|4
1699948200000|2023-11-14 07:50:00|2161.3|2155.3|2161.8|2155.8|2161.8|2155.8|2161.3|2155.3|3
1699948500000|2023-11-14 07:55:00|2161.6|2155.6|2162.4|2156.4|2162.4|2156.4|2161.6|2155.6|6
1699948800000|2023-11-14 08:00:00|2162.6|2156.6|2168.3|2162.3|2169.6|2163.6|2162.6|2156.6|66
1699949100000|2023-11-14 08:05:00|2168.5|2162.5|2171.1|2165.1|2172.8|2166.8|2168.5|2162.5|51
1699949400000|2023-11-14 08:10:00|2170.9|2164.9|2166.6|2160.6|2170.9|2164.9|2166.4|2160.4|23
1699949700000|2023-11-14 08:15:00|2166.9|2160.9|2166.9|2160.9|2167.1|2161.1|2166.9|2160.9|3
1699950000000|2023-11-14 08:20:00|2166.6|2160.6|2167.1|2161.1|2167.1|2161.1|2165.1|2159.1|18
1699950300000|2023-11-14 08:25:00|2167.4|2161.4|2167.4|2161.4|2167.9|2161.9|2166.6|2160.6|11
1699950600000|2023-11-14 08:30:00|2167.6|2161.6|2168.6|2162.6|2169.4|2163.4|2167.6|2161.6|15
1699950900000|2023-11-14 08:35:00|2168.4|2162.4|2166.6|2160.6|2168.4|2162.4|2166.6|2160.6|6
1699951200000|2023-11-14 08:40:00|2166.4|2160.4|2164.6|2158.6|2166.4|2160.4|2164.6|2158.6|11
1699951500000|2023-11-14 08:45:00|2164.4|2158.4|2164.9|2158.9|2165.1|2159.1|2164.4|2158.4|14
1699951800000|2023-11-14 08:50:00|2164.6|2158.6|2164.9|2158.9|2164.9|2158.9|2164.4|2158.4|6
1699952100000|2023-11-14 08:55:00|2164.6|2158.6|2165.6|2159.6|2165.6|2159.6|2164.4|2158.4|5
1699952400000|2023-11-14 09:00:00|2165.9|2159.9|2166.1|2160.1|2166.6|2160.6|2165.1|2159.1|15
1699952700000|2023-11-14 09:05:00|2165.9|2159.9|2166.4|2160.4|2166.6|2160.6|2165.9|2159.9|9
1699953000000|2023-11-14 09:10:00|2166.1|2160.1|2165.6|2159.6|2166.1|2160.1|2164.9|2158.9|13
1699953300000|2023-11-14 09:15:00|2165.9|2159.9|2164.4|2158.4|2167.1|2161.1|2164.4|2158.4|19
1699953600000|2023-11-14 09:20:00|2164.1|2158.1|2161.4|2155.4|2164.4|2158.4|2160.6|2154.6|18
1699953900000|2023-11-14 09:25:00|2161.1|2155.1|2161.6|2155.6|2164.1|2158.1|2160.9|2154.9|45
1699954200000|2023-11-14 09:30:00|2161.9|2155.9|2162.1|2156.1|2163.1|2157.1|2161.9|2155.9|11
1699954500000|2023-11-14 09:35:00|2162.9|2156.9|2169.3|2163.3|2169.5|2163.5|2162.4|2156.4|47
1699954800000|2023-11-14 09:40:00|2169|2163|2165.6|2159.6|2169|2163|2165.1|2159.1|24
1699955100000|2023-11-14 09:45:00|2165.9|2159.9|2166.9|2160.9|2167.1|2161.1|2165.9|2159.9|11
1699955400000|2023-11-14 09:50:00|2166.6|2160.6|2165.4|2159.4|2166.9|2160.9|2164.6|2158.6|16
1699955700000|2023-11-14 09:55:00|2164.9|2158.9|2164.9|2158.9|2165.1|2159.1|2164.4|2158.4|8
1699956000000|2023-11-14 10:00:00|2164.6|2158.6|2162.6|2156.6|2164.6|2158.6|2162|2156|23
1699956300000|2023-11-14 10:05:00|2163.4|2157.4|2163.4|2157.4|2164.6|2158.6|2162.9|2156.9|19
1699956600000|2023-11-14 10:10:00|2163.6|2157.6|2161.9|2155.9|2164.4|2158.4|2161.9|2155.9|16
1699956900000|2023-11-14 10:15:00|2161.6|2155.6|2162.6|2156.6|2162.9|2156.9|2161.6|2155.6|12
1699957200000|2023-11-14 10:20:00|2162.1|2156.1|2162.9|2156.9|2162.9|2156.9|2162.1|2156.1|7
1699957500000|2023-11-14 10:25:00|2162.6|2156.6|2161.9|2155.9|2162.9|2156.9|2161.9|2155.9|12
1699957800000|2023-11-14 10:30:00|2162.1|2156.1|2162.6|2156.6|2162.6|2156.6|2161.9|2155.9|15
1699958100000|2023-11-14 10:35:00|2162.9|2156.9|2162.4|2156.4|2162.9|2156.9|2162.1|2156.1|13
1699958400000|2023-11-14 10:40:00|2162.6|2156.6|2161.9|2155.9|2163.4|2157.4|2161.9|2155.9|12
1699958700000|2023-11-14 10:45:00|2161.6|2155.6|2161.9|2155.9|2161.9|2155.9|2161.4|2155.4|4
1699959000000|2023-11-14 10:50:00|2162.1|2156.1|2162.4|2156.4|2162.9|2156.9|2161.9|2155.9|14
1699959300000|2023-11-14 10:55:00|2162.6|2156.6|2162.6|2156.6|2163.4|2157.4|2162.6|2156.6|7
1699959600000|2023-11-14 11:00:00|2163.1|2157.1|2165.4|2159.4|2165.6|2159.6|2163.1|2157.1|15
1699959900000|2023-11-14 11:05:00|2164.1|2158.1|2163.1|2157.1|2164.9|2158.9|2163.1|2157.1|10
1699960200000|2023-11-14 11:10:00|2163.6|2157.6|2162.9|2156.9|2163.6|2157.6|2162.1|2156.1|13
1699960500000|2023-11-14 11:15:00|2162.6|2156.6|2162.4|2156.4|2162.6|2156.6|2162.4|2156.4|6
1699960800000|2023-11-14 11:20:00|2162.1|2156.1|2161.1|2155.1|2162.4|2156.4|2161.1|2155.1|12
1699961100000|2023-11-14 11:25:00|2160.9|2154.9|2160.4|2154.4|2160.9|2154.9|2160.4|2154.4|12
1699961400000|2023-11-14 11:30:00|2160.6|2154.6|2163.6|2157.6|2163.6|2157.6|2160.6|2154.6|11
1699961700000|2023-11-14 11:35:00|2163.4|2157.4|2163.4|2157.4|2163.6|2157.6|2163.4|2157.4|3
1699962000000|2023-11-14 11:40:00|2163.1|2157.1|2164.1|2158.1|2164.1|2158.1|2162.9|2156.9|10
1699962300000|2023-11-14 11:45:00|2163.9|2157.9|2161.6|2155.6|2163.9|2157.9|2161.4|2155.4|14
1699962600000|2023-11-14 11:50:00|2161.9|2155.9|2162.9|2156.9|2163.1|2157.1|2161.9|2155.9|12
1699962900000|2023-11-14 11:55:00|2162.4|2156.4|2161.9|2155.9|2162.9|2156.9|2161.9|2155.9|7
1699963200000|2023-11-14 12:00:00|2161.6|2155.6|2161.1|2155.1|2161.6|2155.6|2160.4|2154.4|10
1699963500000|2023-11-14 12:05:00|2161.4|2155.4|2161.6|2155.6|2162.6|2156.6|2161.4|2155.4|8
1699963800000|2023-11-14 12:10:00|2161.9|2155.9|2160.9|2154.9|2161.9|2155.9|2160.6|2154.6|5
1699964100000|2023-11-14 12:15:00|2160.6|2154.6|2161.1|2155.1|2161.4|2155.4|2159.9|2153.9|14
1699964400000|2023-11-14 12:20:00|2160.9|2154.9|2160.4|2154.4|2162.6|2156.6|2160.1|2154.1|16
1699964700000|2023-11-14 12:25:00|2160.1|2154.1|2160.9|2154.9|2161.1|2155.1|2160.1|2154.1|4
1699965000000|2023-11-14 12:30:00|2160.6|2154.6|2160.6|2154.6|2161.1|2155.1|2160.1|2154.1|13
1699965300000|2023-11-14 12:35:00|2160.9|2154.9|2161.4|2155.4|2161.9|2155.9|2160.9|2154.9|5
1699965600000|2023-11-14 12:40:00|2161.1|2155.1|2160.1|2154.1|2161.6|2155.6|2159.9|2153.9|10
1699965900000|2023-11-14 12:45:00|2159.4|2153.4|2162.9|2156.9|2162.9|2156.9|2159.4|2153.4|20
1699966200000|2023-11-14 12:50:00|2162.6|2156.6|2165.4|2159.4|2165.6|2159.6|2162.4|2156.4|16
1699966500000|2023-11-14 12:55:00|2165.6|2159.6|2164.9|2158.9|2166.4|2160.4|2164.6|2158.6|18
1699966800000|2023-11-14 13:00:00|2165.1|2159.1|2167.1|2161.1|2168.5|2162.5|2165.1|2159.1|52
1699967100000|2023-11-14 13:05:00|2167.4|2161.4|2167.1|2161.1|2167.9|2161.9|2165.3|2159.3|38
1699967400000|2023-11-14 13:10:00|2167.9|2161.9|2167.6|2161.6|2168.1|2162.1|2165.5|2159.5|16
1699967700000|2023-11-14 13:15:00|2167.9|2161.9|2165.5|2159.5|2169.6|2163.6|2164.1|2158.1|63
1699968000000|2023-11-14 13:20:00|2166.3|2160.3|2165.9|2159.9|2167.6|2161.6|2165.9|2159.9|16
1699968300000|2023-11-14 13:25:00|2165.8|2159.8|2165.4|2159.4|2166.1|2160.1|2164.1|2158.1|24
1699968600000|2023-11-14 13:30:00|2165.1|2159.1|2169.3|2163.3|2170.9|2164.9|2165.1|2159.1|49
1699968900000|2023-11-14 13:35:00|2168.8|2162.8|2169.6|2163.6|2170|2164|2166.9|2160.9|40
1699969200000|2023-11-14 13:40:00|2169.9|2163.9|2173.6|2167.6|2174.5|2168.5|2169.9|2163.9|50
1699969500000|2023-11-14 13:45:00|2173.9|2167.9|2172.6|2166.6|2174.4|2168.4|2172.6|2166.6|28
1699969800000|2023-11-14 13:50:00|2172.9|2166.9|2174.9|2168.9|2175.4|2169.4|2172.4|2166.4|19
1699970100000|2023-11-14 13:55:00|2174.6|2168.6|2176.6|2170.6|2176.9|2170.9|2174.1|2168.1|19
1699970400000|2023-11-14 14:00:00|2176.9|2170.9|2174.9|2168.9|2176.9|2170.9|2174.9|2168.9|14
1699970700000|2023-11-14 14:05:00|2175.1|2169.1|2177.4|2171.4|2177.6|2171.6|2175.1|2169.1|14
1699971000000|2023-11-14 14:10:00|2177.6|2171.6|2182.4|2176.4|2182.4|2176.4|2177.6|2171.6|44
1699971300000|2023-11-14 14:15:00|2182.9|2176.9|2186.8|2180.8|2187|2181|2181.1|2175.1|63
1699971600000|2023-11-14 14:20:00|2186.6|2180.6|2183.6|2177.6|2186.6|2180.6|2182.4|2176.4|28
1699971900000|2023-11-14 14:25:00|2183.1|2177.1|2184.6|2178.6|2186.1|2180.1|2182.1|2176.1|31
1699972200000|2023-11-14 14:30:00|2184.9|2178.9|2185.6|2179.6|2185.9|2179.9|2182.6|2176.6|33
1699972500000|2023-11-14 14:35:00|2185.9|2179.9|2185.1|2179.1|2187.4|2181.4|2184.9|2178.9|16
1699972800000|2023-11-14 14:40:00|2185.4|2179.4|2186.1|2180.1|2187.3|2181.3|2185.4|2179.4|17
1699973100000|2023-11-14 14:45:00|2185.9|2179.9|2186.1|2180.1|2186.6|2180.6|2185.6|2179.6|15
1699973400000|2023-11-14 14:50:00|2185.9|2179.9|2189.4|2183.4|2189.4|2183.4|2185.6|2179.6|23
1699973700000|2023-11-14 14:55:00|2189.1|2183.1|2190.9|2184.9|2191.1|2185.1|2188.9|2182.9|17
1699974000000|2023-11-14 15:00:00|2190.6|2184.6|2188.6|2182.6|2190.9|2184.9|2188.6|2182.6|29
1699974300000|2023-11-14 15:05:00|2188.4|2182.4|2189.9|2183.9|2190.4|2184.4|2185.9|2179.9|39
1699974600000|2023-11-14 15:10:00|2189.6|2183.6|2191.9|2185.9|2192.1|2186.1|2189.4|2183.4|29
1699974900000|2023-11-14 15:15:00|2192.1|2186.1|2188.4|2182.4|2192.1|2186.1|2188.4|2182.4|17
1699975200000|2023-11-14 15:20:00|2188.6|2182.6|2191.4|2185.4|2191.4|2185.4|2188.4|2182.4|16
1699975500000|2023-11-14 15:25:00|2191.6|2185.6|2191.4|2185.4|2191.6|2185.6|2190.9|2184.9|8
1699975800000|2023-11-14 15:30:00|2191.6|2185.6|2190.4|2184.4|2192.1|2186.1|2190.4|2184.4|17
1699976100000|2023-11-14 15:35:00|2190.1|2184.1|2190.9|2184.9|2192.4|2186.4|2189.9|2183.9|18
1699976400000|2023-11-14 15:40:00|2190.6|2184.6|2189.1|2183.1|2190.6|2184.6|2188.9|2182.9|13
1699976700000|2023-11-14 15:45:00|2189.4|2183.4|2188.9|2182.9|2190.9|2184.9|2188.9|2182.9|26
1699977000000|2023-11-14 15:50:00|2189.1|2183.1|2189.4|2183.4|2189.6|2183.6|2188.9|2182.9|11
1699977300000|2023-11-14 15:55:00|2189.1|2183.1|2189.1|2183.1|2191.1|2185.1|2187.9|2181.9|29
1699977600000|2023-11-14 16:00:00|2189.4|2183.4|2195.5|2189.5|2196.4|2190.4|2188.6|2182.6|81
1699977900000|2023-11-14 16:05:00|2195.6|2189.6|2200.6|2194.6|2200.9|2194.9|2195.5|2189.5|102
1699978200000|2023-11-14 16:10:00|2200.4|2194.4|2198.1|2192.1|2200.6|2194.6|2197.1|2191.1|55
1699978500000|2023-11-14 16:15:00|2198.4|2192.4|2208.4|2202.4|2209.5|2203.5|2197.6|2191.6|228
1699978800000|2023-11-14 16:20:00|2208.8|2202.8|2207.4|2201.4|2208.8|2202.8|2205.9|2199.9|34
1699979100000|2023-11-14 16:25:00|2207.1|2201.1|2206.9|2200.9|2209.1|2203.1|2206.4|2200.4|36
1699979400000|2023-11-14 16:30:00|2206.6|2200.6|2206.9|2200.9|2207.4|2201.4|2206.1|2200.1|16
1699979700000|2023-11-14 16:35:00|2207.6|2201.6|2207.6|2201.6|2210.6|2204.6|2207.6|2201.6|49
1699980000000|2023-11-14 16:40:00|2208.6|2202.6|2212.4|2206.4|2212.6|2206.6|2207.6|2201.6|40
1699980300000|2023-11-14 16:45:00|2212.1|2206.1|2210.9|2204.9|2212.9|2206.9|2209.6|2203.6|49
1699980600000|2023-11-14 16:50:00|2211.1|2205.1|2208.4|2202.4|2211.4|2205.4|2208.4|2202.4|36
1699980900000|2023-11-14 16:55:00|2208.1|2202.1|2208.4|2202.4|2208.6|2202.6|2207.4|2201.4|26
1699981200000|2023-11-14 17:00:00|2208.1|2202.1|2210.4|2204.4|2210.4|2204.4|2206.4|2200.4|20
1699981500000|2023-11-14 17:05:00|2209.6|2203.6|2209.1|2203.1|2209.6|2203.6|2208.9|2202.9|5
1699981800000|2023-11-14 17:10:00|2208.4|2202.4|2205.9|2199.9|2208.4|2202.4|2205.9|2199.9|13
1699982100000|2023-11-14 17:15:00|2205.6|2199.6|2204.9|2198.9|2205.6|2199.6|2203.9|2197.9|8
1699982400000|2023-11-14 17:20:00|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|1
1699982700000|2023-11-14 17:25:00|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|1
1699983000000|2023-11-14 17:30:00|2204.6|2198.6|2204.9|2198.9|2204.9|2198.9|2204.6|2198.6|2
1699983300000|2023-11-14 17:35:00|2206.4|2200.4|2206.9|2200.9|2208.6|2202.6|2206.4|2200.4|9
1699983900000|2023-11-14 17:45:00|2206.6|2200.6|2206.4|2200.4|2206.6|2200.6|2206.1|2200.1|6
1699984500000|2023-11-14 17:55:00|2206.5|2200.5|2210.6|2204.6|2212.5|2206.5|2206.5|2200.5|32
1699984800000|2023-11-14 18:00:00|2210.8|2204.8|2209|2203|2211.5|2205.5|2208.6|2202.6|10
1699985100000|2023-11-14 18:05:00|2208.8|2202.8|2210|2204|2210|2204|2208.8|2202.8|5
1699985400000|2023-11-14 18:10:00|2210.9|2204.9|2210.8|2204.8|2211.4|2205.4|2210.8|2204.8|8
1699985700000|2023-11-14 18:15:00|2210.9|2204.9|2210.1|2204.1|2211.4|2205.4|2210.1|2204.1|17
1699986000000|2023-11-14 18:20:00|2210.4|2204.4|2210.8|2204.8|2211.1|2205.1|2210.4|2204.4|18
1699986900000|2023-11-14 18:35:00|2210.6|2204.6|2209.8|2203.8|2210.6|2204.6|2209|2203|4
1699987200000|2023-11-14 18:40:00|2209.6|2203.6|2209.5|2203.5|2209.6|2203.6|2209.3|2203.3|6
1699987500000|2023-11-14 18:45:00|2209.3|2203.3|2210.1|2204.1|2210.1|2204.1|2209.3|2203.3|5
1699987800000|2023-11-14 18:50:00|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.6|2203.6|3
1699988100000|2023-11-14 18:55:00|2210.1|2204.1|2218.3|2199.5|2218.3|2205.4|2210.1|2198.8|10
1700010000000|2023-11-15 01:00:00|2205|2199|2202.6|2196.6|2205.1|2199.1|2201.6|2195.6|26
1700010300000|2023-11-15 01:05:00|2202.5|2196.5|2202.3|2196.3|2202.6|2196.6|2201.5|2195.5|11
1700010600000|2023-11-15 01:10:00|2202.5|2196.5|2200.4|2194.4|2202.5|2196.5|2199.6|2193.6|27
1700010900000|2023-11-15 01:15:00|2200.3|2194.3|2199.5|2193.5|2200.8|2194.8|2199.3|2193.3|17
1700011200000|2023-11-15 01:20:00|2199.3|2193.3|2196.8|2190.8|2199.8|2193.8|2196.8|2190.8|62
1700011500000|2023-11-15 01:25:00|2197.3|2191.3|2196.8|2190.8|2197.3|2191.3|2196.8|2190.8|2
1700011800000|2023-11-15 01:30:00|2196.5|2190.5|2194.3|2188.3|2196.5|2190.5|2194|2188|46
1700012100000|2023-11-15 01:35:00|2194.5|2188.5|2195.3|2189.3|2195.6|2189.6|2194.3|2188.3|40
1700012400000|2023-11-15 01:40:00|2195.8|2189.8|2196.3|2190.3|2196.3|2190.3|2195.8|2189.8|28
1700012700000|2023-11-15 01:45:00|2196.5|2190.5|2195.8|2189.8|2196.8|2190.8|2195.8|2189.8|10
1700013000000|2023-11-15 01:50:00|2196|2190|2196|2190|2198.1|2192.1|2195.9|2189.9|73
1700013300000|2023-11-15 01:55:00|2196.3|2190.3|2196.5|2190.5|2196.5|2190.5|2195.5|2189.5|9
1700013600000|2023-11-15 02:00:00|2196.8|2190.8|2200.8|2194.8|2200.8|2194.8|2196.3|2190.3|49
1700013900000|2023-11-15 02:05:00|2201|2195|2200.5|2194.5|2201|2195|2200.3|2194.3|9
1700014200000|2023-11-15 02:10:00|2201.3|2195.3|2200.5|2194.5|2202.5|2196.5|2200.5|2194.5|25
1700014500000|2023-11-15 02:15:00|2200.8|2194.8|2201.8|2195.8|2201.8|2195.8|2200.8|2194.8|8
1700014800000|2023-11-15 02:20:00|2202|2196|2201.8|2195.8|2202|2196|2201.5|2195.5|6
1700015100000|2023-11-15 02:25:00|2202|2196|2202|2196|2202|2196|2201.8|2195.8|3
1700015400000|2023-11-15 02:30:00|2201.8|2195.8|2198.8|2192.8|2201.8|2195.8|2197.8|2191.8|20
1700015700000|2023-11-15 02:35:00|2199|2193|2199.5|2193.5|2199.5|2193.5|2199|2193|3
1700016000000|2023-11-15 02:40:00|2199.8|2193.8|2201.5|2195.5|2201.5|2195.5|2199.8|2193.8|5
1700016300000|2023-11-15 02:45:00|2201.8|2195.8|2202.3|2196.3|2202.8|2196.8|2201.8|2195.8|8
1700016600000|2023-11-15 02:50:00|2202.5|2196.5|2201|2195|2202.5|2196.5|2200.8|2194.8|9
1700016900000|2023-11-15 02:55:00|2201.3|2195.3|2200.5|2194.5|2201.3|2195.3|2199|2193|32
1700017200000|2023-11-15 03:00:00|2200.8|2194.8|2202|2196|2202.3|2196.3|2200.8|2194.8|13
1700017500000|2023-11-15 03:05:00|2202.3|2196.3|2203.3|2197.3|2203.3|2197.3|2202.3|2196.3|6
1700017800000|2023-11-15 03:10:00|2203.5|2197.5|2203.3|2197.3|2204.5|2198.5|2203.3|2197.3|10
1700018100000|2023-11-15 03:15:00|2203.5|2197.5|2204.5|2198.5|2204.5|2198.5|2203.5|2197.5|3
1700018400000|2023-11-15 03:20:00|2204.3|2198.3|2204.3|2198.3|2204.5|2198.5|2204|2198|4
1700018700000|2023-11-15 03:25:00|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|1
1700019000000|2023-11-15 03:30:00|2205|2199|2204.8|2198.8|2205|2199|2204.3|2198.3|5
1700019300000|2023-11-15 03:35:00|2205.3|2199.3|2205.8|2199.8|2206.3|2200.3|2205.3|2199.3|7
1700019600000|2023-11-15 03:40:00|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1700019900000|2023-11-15 03:45:00|2206.5|2200.5|2206|2200|2206.5|2200.5|2205.8|2199.8|10
1700020200000|2023-11-15 03:50:00|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1700020800000|2023-11-15 04:00:00|2205.8|2199.8|2206|2200|2206|2200|2205.8|2199.8|2
1700021100000|2023-11-15 04:05:00|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|1
1700021400000|2023-11-15 04:10:00|2206|2200|2205.8|2199.8|2206|2200|2205.8|2199.8|4
1700022000000|2023-11-15 04:20:00|2205.5|2199.5|2205.8|2199.8|2205.8|2199.8|2205.5|2199.5|2
1700022300000|2023-11-15 04:25:00|2205|2199|2204.3|2198.3|2205|2199|2204.3|2198.3|6
1700022600000|2023-11-15 04:30:00|2204|2198|2205|2199|2205|2199|2204|2198|3
1700022900000|2023-11-15 04:35:00|2205.3|2199.3|2206.3|2200.3|2206.3|2200.3|2205.3|2199.3|7
1700023500000|2023-11-15 04:45:00|2205.8|2199.8|2205|2199|2205.8|2199.8|2205|2199|2
1700023800000|2023-11-15 04:50:00|2205.3|2199.3|2204.8|2198.8|2205.3|2199.3|2204.8|2198.8|3
1700024100000|2023-11-15 04:55:00|2204.5|2198.5|2204.3|2198.3|2204.5|2198.5|2204.3|2198.3|2
1700024400000|2023-11-15 05:00:00|2203.8|2197.8|2206|2200|2206|2200|2203.8|2197.8|8
1700024700000|2023-11-15 05:05:00|2205.8|2199.8|2206.5|2200.5|2206.5|2200.5|2205.8|2199.8|3
1700025000000|2023-11-15 05:10:00|2207|2201|2207|2201|2207|2201|2207|2201|1
1700025300000|2023-11-15 05:15:00|2207.5|2201.5|2208.3|2202.3|2208.3|2202.3|2207.5|2201.5|4
1700025600000|2023-11-15 05:20:00|2207.8|2201.8|2208.3|2202.3|2208.3|2202.3|2207.8|2201.8|7
1700025900000|2023-11-15 05:25:00|2208|2202|2207.8|2201.8|2208.3|2202.3|2207.8|2201.8|6
1700026200000|2023-11-15 05:30:00|2208|2202|2207.5|2201.5|2208|2202|2207|2201|12
1700026500000|2023-11-15 05:35:00|2207.8|2201.8|2207.8|2201.8|2209|2203|2207.8|2201.8|16
1700026800000|2023-11-15 05:40:00|2208|2202|2208|2202|2208|2202|2207.8|2201.8|5
1700027100000|2023-11-15 05:45:00|2208.3|2202.3|2208|2202|2209|2203|2207.8|2201.8|17
1700027400000|2023-11-15 05:50:00|2207.8|2201.8|2207|2201|2207.8|2201.8|2207|2201|7
1700027700000|2023-11-15 05:55:00|2206.8|2200.8|2206|2200|2207|2201|2205.8|2199.8|13
1700028000000|2023-11-15 06:00:00|2205.8|2199.8|2205.8|2199.8|2206.8|2200.8|2205.8|2199.8|8
1700028300000|2023-11-15 06:05:00|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.3|2199.3|3
1700028600000|2023-11-15 06:10:00|2205.3|2199.3|2203.8|2197.8|2205.3|2199.3|2203.3|2197.3|8
1700028900000|2023-11-15 06:15:00|2203.5|2197.5|2206|2200|2206|2200|2203.5|2197.5|11
1700029200000|2023-11-15 06:20:00|2206.3|2200.3|2204.3|2198.3|2206.3|2200.3|2204.3|2198.3|5
1700029500000|2023-11-15 06:25:00|2204.5|2198.5|2203.8|2197.8|2204.5|2198.5|2203.8|2197.8|3
1700029800000|2023-11-15 06:30:00|2204|2198|2205.3|2199.3|2206.5|2200.5|2204|2198|12
1700030100000|2023-11-15 06:35:00|2205|2199|2204|2198|2205|2199|2204|2198|5
1700030400000|2023-11-15 06:40:00|2204.3|2198.3|2204.8|2198.8|2204.8|2198.8|2204|2198|6
1700030700000|2023-11-15 06:45:00|2204|2198|2204.8|2198.8|2206.3|2200.3|2203.3|2197.3|29
1700031000000|2023-11-15 06:50:00|2205|2199|2206|2200|2206.8|2200.8|2204.8|2198.8|18
1700031300000|2023-11-15 06:55:00|2206.3|2200.3|2205.8|2199.8|2207.8|2201.8|2205.3|2199.3|25
1700031600000|2023-11-15 07:00:00|2206.5|2200.5|2209|2203|2209|2203|2205.8|2199.8|16
1700031900000|2023-11-15 07:05:00|2208.8|2202.8|2206.8|2200.8|2209|2203|2206.8|2200.8|13
1700032200000|2023-11-15 07:10:00|2206.5|2200.5|2206.5|2200.5|2206.8|2200.8|2206.5|2200.5|3
1700032500000|2023-11-15 07:15:00|2206.8|2200.8|2202.3|2196.3|2207.3|2201.3|2202.3|2196.3|12
1700032800000|2023-11-15 07:20:00|2202.5|2196.5|2202.3|2196.3|2202.5|2196.5|2202.3|2196.3|2
1700033100000|2023-11-15 07:25:00|2201.5|2195.5|2199.5|2193.5|2201.5|2195.5|2198.4|2192.4|29
1700033400000|2023-11-15 07:30:00|2199.8|2193.8|2200|2194|2200|2194|2198.8|2192.8|10
1700033700000|2023-11-15 07:35:00|2200.3|2194.3|2199.3|2193.3|2200.8|2194.8|2199.3|2193.3|7
1700034000000|2023-11-15 07:40:00|2199.5|2193.5|2198.8|2192.8|2199.5|2193.5|2198.8|2192.8|3
1700034300000|2023-11-15 07:45:00|2198.5|2192.5|2196.8|2190.8|2198.5|2192.5|2196|2190|13
1700034600000|2023-11-15 07:50:00|2197|2191|2199.3|2193.3|2200.8|2194.8|2196.8|2190.8|17
1700034900000|2023-11-15 07:55:00|2199.1|2193.1|2201.1|2195.1|2201.4|2195.4|2199.1|2193.1|15
1700035200000|2023-11-15 08:00:00|2200.6|2194.6|2212.1|2206.1|2212.4|2206.4|2200.6|2194.6|96
1700035500000|2023-11-15 08:05:00|2212.4|2206.4|2212.1|2206.1|2212.6|2206.6|2211.1|2205.1|26
1700035800000|2023-11-15 08:10:00|2211.9|2205.9|2213.9|2207.9|2214.1|2208.1|2211.9|2205.9|20
1700036100000|2023-11-15 08:15:00|2214.1|2208.1|2216|2210|2217.1|2211.1|2213.9|2207.9|24
1700036400000|2023-11-15 08:20:00|2215.9|2209.9|2212.9|2206.9|2215.9|2209.9|2212.1|2206.1|33
1700036700000|2023-11-15 08:25:00|2213.1|2207.1|2216.6|2210.6|2217.1|2211.1|2213.1|2207.1|19
1700037000000|2023-11-15 08:30:00|2216.9|2210.9|2216.1|2210.1|2217.6|2211.6|2215.4|2209.4|29
1700037300000|2023-11-15 08:35:00|2216.4|2210.4|2215.4|2209.4|2217.6|2211.6|2215.4|2209.4|21
1700037600000|2023-11-15 08:40:00|2215.1|2209.1|2217.4|2211.4|2217.4|2211.4|2213.4|2207.4|28
1700037900000|2023-11-15 08:45:00|2216.9|2210.9|2213.9|2207.9|2217.1|2211.1|2212.9|2206.9|26
1700038200000|2023-11-15 08:50:00|2214.1|2208.1|2215.6|2209.6|2217.1|2211.1|2213.6|2207.6|48
1700038500000|2023-11-15 08:55:00|2215.9|2209.9|2214.6|2208.6|2215.9|2209.9|2214.4|2208.4|22
1700038800000|2023-11-15 09:00:00|2214.4|2208.4|2211.9|2205.9|2214.6|2208.6|2211.9|2205.9|41
1700039100000|2023-11-15 09:05:00|2211.6|2205.6|2213.4|2207.4|2213.4|2207.4|2210.6|2204.6|25
1700039400000|2023-11-15 09:10:00|2213.6|2207.6|2211.4|2205.4|2214.6|2208.6|2208.9|2202.9|46
1700039700000|2023-11-15 09:15:00|2211.5|2205.5|2215.4|2209.4|2216.4|2210.4|2211.5|2205.5|52
1700040000000|2023-11-15 09:20:00|2215.1|2209.1|2215.6|2209.6|2216.4|2210.4|2215.1|2209.1|19
1700040300000|2023-11-15 09:25:00|2215.9|2209.9|2215.9|2209.9|2216.6|2210.6|2215.9|2209.9|7
1700040600000|2023-11-15 09:30:00|2216.1|2210.1|2216.1|2210.1|2216.9|2210.9|2216.1|2210.1|12
1700040900000|2023-11-15 09:35:00|2216.4|2210.4|2217.6|2211.6|2217.6|2211.6|2216.4|2210.4|10
1700041200000|2023-11-15 09:40:00|2218.1|2212.1|2221.1|2215.1|2221.1|2215.1|2218.1|2212.1|15
1700041500000|2023-11-15 09:45:00|2220.4|2214.4|2216.6|2210.6|2221.1|2215.1|2216.4|2210.4|20
1700041800000|2023-11-15 09:50:00|2216.9|2210.9|2215.1|2209.1|2216.9|2210.9|2214.4|2208.4|19
1700042100000|2023-11-15 09:55:00|2215.4|2209.4|2216.4|2210.4|2217.1|2211.1|2215.1|2209.1|10
1700042400000|2023-11-15 10:00:00|2216.6|2210.6|2221.4|2215.4|2221.4|2215.4|2216.6|2210.6|29
1700042700000|2023-11-15 10:05:00|2221.6|2215.6|2223.4|2217.4|2223.6|2217.6|2221.4|2215.4|24
1700043000000|2023-11-15 10:10:00|2223.6|2217.6|2221.9|2215.9|2223.6|2217.6|2219.3|2213.3|31
1700043300000|2023-11-15 10:15:00|2221.6|2215.6|2222.4|2216.4|2222.6|2216.6|2220.6|2214.6|26
1700043600000|2023-11-15 10:20:00|2222.6|2216.6|2223.4|2217.4|2223.6|2217.6|2222.6|2216.6|14
1700043900000|2023-11-15 10:25:00|2223.1|2217.1|2223.1|2217.1|2223.4|2217.4|2222.9|2216.9|9
1700044200000|2023-11-15 10:30:00|2223.4|2217.4|2223.9|2217.9|2224.1|2218.1|2223.1|2217.1|15
1700044500000|2023-11-15 10:35:00|2224.1|2218.1|2225.4|2219.4|2225.6|2219.6|2224.1|2218.1|17
1700044800000|2023-11-15 10:40:00|2225.6|2219.6|2225.4|2219.4|2226.4|2220.4|2225.4|2219.4|21
1700045100000|2023-11-15 10:45:00|2225.1|2219.1|2225.1|2219.1|2225.6|2219.6|2224.4|2218.4|16
1700045400000|2023-11-15 10:50:00|2225.4|2219.4|2224.9|2218.9|2226.1|2220.1|2224.1|2218.1|12
1700045700000|2023-11-15 10:55:00|2224.6|2218.6|2225.1|2219.1|2225.1|2219.1|2224.4|2218.4|11
1700046000000|2023-11-15 11:00:00|2224.9|2218.9|2224.4|2218.4|2225.4|2219.4|2224.1|2218.1|25
1700046300000|2023-11-15 11:05:00|2224.6|2218.6|2226.6|2220.6|2226.6|2220.6|2224.6|2218.6|16
1700046600000|2023-11-15 11:10:00|2227.1|2221.1|2226.4|2220.4|2227.1|2221.1|2226.1|2220.1|16
1700046900000|2023-11-15 11:15:00|2226.6|2220.6|2227.4|2221.4|2227.6|2221.6|2226.6|2220.6|20
1700047200000|2023-11-15 11:20:00|2227.6|2221.6|2228.6|2222.6|2229.4|2223.4|2227.4|2221.4|21
1700047500000|2023-11-15 11:25:00|2228.9|2222.9|2228.9|2222.9|2229.4|2223.4|2228.1|2222.1|16
1700047800000|2023-11-15 11:30:00|2229.1|2223.1|2228.4|2222.4|2229.1|2223.1|2227.9|2221.9|20
1700048100000|2023-11-15 11:35:00|2228.6|2222.6|2231.1|2225.1|2231.1|2225.1|2228.4|2222.4|23
1700048400000|2023-11-15 11:40:00|2231.4|2225.4|2230.4|2224.4|2231.4|2225.4|2229.6|2223.6|16
1700048700000|2023-11-15 11:45:00|2230.6|2224.6|2229.6|2223.6|2230.9|2224.9|2229.4|2223.4|13
1700049000000|2023-11-15 11:50:00|2229.9|2223.9|2228.1|2222.1|2229.9|2223.9|2228.1|2222.1|10
1700049300000|2023-11-15 11:55:00|2228.6|2222.6|2228.6|2222.6|2229.4|2223.4|2228.4|2222.4|14
1700049600000|2023-11-15 12:00:00|2228.4|2222.4|2229.9|2223.9|2229.9|2223.9|2228.4|2222.4|15
1700049900000|2023-11-15 12:05:00|2230.1|2224.1|2229.9|2223.9|2232.6|2226.6|2229.6|2223.6|22
1700050200000|2023-11-15 12:10:00|2230.1|2224.1|2230.9|2224.9|2231.6|2225.6|2230.1|2224.1|17
1700050500000|2023-11-15 12:15:00|2231.1|2225.1|2231.1|2225.1|2231.6|2225.6|2230.4|2224.4|13
1700050800000|2023-11-15 12:20:00|2231.4|2225.4|2230.4|2224.4|2231.4|2225.4|2229.1|2223.1|15
1700051100000|2023-11-15 12:25:00|2229.9|2223.9|2227.1|2221.1|2230.1|2224.1|2226.9|2220.9|45
1700051400000|2023-11-15 12:30:00|2227.4|2221.4|2227.1|2221.1|2228.1|2222.1|2226.6|2220.6|20
1700051700000|2023-11-15 12:35:00|2226.9|2220.9|2225.4|2219.4|2227.1|2221.1|2224.9|2218.9|22
1700052000000|2023-11-15 12:40:00|2225.1|2219.1|2223.1|2217.1|2226.1|2220.1|2222.6|2216.6|39
1700052300000|2023-11-15 12:45:00|2223.9|2217.9|2224.1|2218.1|2227.9|2221.9|2223.9|2217.9|45
1700052600000|2023-11-15 12:50:00|2225.9|2219.9|2223.6|2217.6|2225.9|2219.9|2222.4|2216.4|69
1700052900000|2023-11-15 12:55:00|2223.4|2217.4|2222.4|2216.4|2225.9|2219.9|2221.6|2215.6|46
1700053200000|2023-11-15 13:00:00|2222.1|2216.1|2224.9|2218.9|2224.9|2218.9|2219.5|2213.5|152
1700053500000|2023-11-15 13:05:00|2225.1|2219.1|2226.9|2220.9|2227.6|2221.6|2224.4|2218.4|84
1700053800000|2023-11-15 13:10:00|2226.6|2220.6|2227.5|2221.5|2228.4|2222.4|2224.1|2218.1|66
1700054100000|2023-11-15 13:15:00|2227.8|2221.8|2226.1|2220.1|2230.1|2224.1|2226.1|2220.1|51
1700054400000|2023-11-15 13:20:00|2225.6|2219.6|2225.4|2219.4|2226.4|2220.4|2223.4|2217.4|36
1700054700000|2023-11-15 13:25:00|2225.6|2219.6|2227.1|2221.1|2229.1|2223.1|2225.6|2219.6|53
1700055000000|2023-11-15 13:30:00|2226.9|2220.9|2224.9|2218.9|2228.4|2222.4|2224.9|2218.9|39
1700055300000|2023-11-15 13:35:00|2225.1|2219.1|2224.6|2218.6|2227.1|2221.1|2224.1|2218.1|45
1700055600000|2023-11-15 13:40:00|2224.9|2218.9|2222.9|2216.9|2226.1|2220.1|2222.1|2216.1|35
1700055900000|2023-11-15 13:45:00|2223.1|2217.1|2225.1|2219.1|2226.4|2220.4|2222.4|2216.4|58
1700056200000|2023-11-15 13:50:00|2225.4|2219.4|2225.4|2219.4|2227.1|2221.1|2224.6|2218.6|27
1700056500000|2023-11-15 13:55:00|2225.6|2219.6|2226.1|2220.1|2227.4|2221.4|2225.4|2219.4|34
1700056800000|2023-11-15 14:00:00|2226.4|2220.4|2227.4|2221.4|2227.6|2221.6|2225.1|2219.1|31
1700057100000|2023-11-15 14:05:00|2227.6|2221.6|2228.9|2222.9|2229.4|2223.4|2227.1|2221.1|42
1700057400000|2023-11-15 14:10:00|2228.6|2222.6|2228.9|2222.9|2229.1|2223.1|2226.9|2220.9|40
1700057700000|2023-11-15 14:15:00|2229.1|2223.1|2230.9|2224.9|2231.1|2225.1|2228.9|2222.9|40
1700058000000|2023-11-15 14:20:00|2230.6|2224.6|2229.9|2223.9|2231.1|2225.1|2227.9|2221.9|46
1700058300000|2023-11-15 14:25:00|2229.6|2223.6|2229.9|2223.9|2230.4|2224.4|2229.6|2223.6|18
1700058600000|2023-11-15 14:30:00|2230.1|2224.1|2231.4|2225.4|2232.1|2226.1|2230.1|2224.1|19
1700058900000|2023-11-15 14:35:00|2231.6|2225.6|2231.9|2225.9|2232.6|2226.6|2231.4|2225.4|18
1700059200000|2023-11-15 14:40:00|2231.6|2225.6|2234.1|2228.1|2235.4|2229.4|2230.9|2224.9|50
1700059500000|2023-11-15 14:45:00|2234.4|2228.4|2234.6|2228.6|2235.4|2229.4|2233.9|2227.9|73
1700059800000|2023-11-15 14:50:00|2234.4|2228.4|2232.4|2226.4|2235.1|2229.1|2231.9|2225.9|51
1700060100000|2023-11-15 14:55:00|2231.9|2225.9|2234.9|2228.9|2234.9|2228.9|2231.9|2225.9|66
1700060400000|2023-11-15 15:00:00|2235.1|2229.1|2231.4|2225.4|2235.4|2229.4|2230.9|2224.9|51
1700060700000|2023-11-15 15:05:00|2231.6|2225.6|2230.6|2224.6|2232.6|2226.6|2230.6|2224.6|28
1700061000000|2023-11-15 15:10:00|2229.9|2223.9|2229.4|2223.4|2230.1|2224.1|2227.6|2221.6|29
1700061300000|2023-11-15 15:15:00|2230.1|2224.1|2231.4|2225.4|2231.4|2225.4|2230.1|2224.1|12
1700061600000|2023-11-15 15:20:00|2231.6|2225.6|2231.6|2225.6|2233.1|2227.1|2231.4|2225.4|20
1700061900000|2023-11-15 15:25:00|2231.4|2225.4|2233.6|2227.6|2234.6|2228.6|2231.4|2225.4|23
1700062200000|2023-11-15 15:30:00|2233.9|2227.9|2235.4|2229.4|2235.4|2229.4|2232.4|2226.4|26
1700062500000|2023-11-15 15:35:00|2235.6|2229.6|2236.4|2230.4|2236.6|2230.6|2235.1|2229.1|61
1700062800000|2023-11-15 15:40:00|2235.9|2229.9|2240.4|2234.4|2240.9|2234.9|2235.9|2229.9|75
1700063100000|2023-11-15 15:45:00|2240.6|2234.6|2243.6|2237.6|2245.8|2239.8|2240.4|2234.4|58
1700063400000|2023-11-15 15:50:00|2243.8|2237.8|2244.9|2238.9|2245.4|2239.4|2243.6|2237.6|71
1700063700000|2023-11-15 15:55:00|2245.1|2239.1|2247.6|2241.6|2248.9|2242.9|2244.6|2238.6|121
1700064000000|2023-11-15 16:00:00|2247.4|2241.4|2251.6|2245.6|2252.9|2246.9|2245.9|2239.9|116
1700064300000|2023-11-15 16:05:00|2251.4|2245.4|2250.9|2244.9|2252.8|2246.8|2249.1|2243.1|146
1700064600000|2023-11-15 16:10:00|2251.4|2245.4|2252.9|2246.9|2253.6|2247.6|2250.9|2244.9|107
1700064900000|2023-11-15 16:15:00|2253.1|2247.1|2246.9|2240.9|2253.4|2247.4|2245.6|2239.6|128
1700065200000|2023-11-15 16:20:00|2247.6|2241.6|2244.9|2238.9|2247.6|2241.6|2243.4|2237.4|33
1700065500000|2023-11-15 16:25:00|2245.1|2239.1|2246.1|2240.1|2247.4|2241.4|2244.6|2238.6|28
1700065800000|2023-11-15 16:30:00|2246.4|2240.4|2246.1|2240.1|2249.9|2243.9|2246.1|2240.1|29
1700066100000|2023-11-15 16:35:00|2245.9|2239.9|2246.4|2240.4|2247.4|2241.4|2245.1|2239.1|22
1700066400000|2023-11-15 16:40:00|2246.1|2240.1|2245.4|2239.4|2246.1|2240.1|2245.4|2239.4|5
1700066700000|2023-11-15 16:45:00|2245.6|2239.6|2246.1|2240.1|2246.1|2240.1|2243.6|2237.6|19
1700067000000|2023-11-15 16:50:00|2245.9|2239.9|2245.4|2239.4|2246.6|2240.6|2244.4|2238.4|17
1700067300000|2023-11-15 16:55:00|2245.1|2239.1|2245.1|2239.1|2245.6|2239.6|2243.4|2237.4|15
1700067600000|2023-11-15 17:00:00|2244.9|2238.9|2242.6|2236.6|2244.9|2238.9|2242.4|2236.4|13
1700067900000|2023-11-15 17:05:00|2242.9|2236.9|2242.6|2236.6|2242.9|2236.9|2242.4|2236.4|6
1700068200000|2023-11-15 17:10:00|2242.9|2236.9|2243.6|2237.6|2243.6|2237.6|2242.9|2236.9|5
1700068500000|2023-11-15 17:15:00|2244.4|2238.4|2245.1|2239.1|2245.1|2239.1|2244.4|2238.4|4
1700068800000|2023-11-15 17:20:00|2244.9|2238.9|2245.1|2239.1|2245.6|2239.6|2244.4|2238.4|13
1700069100000|2023-11-15 17:25:00|2245.4|2239.4|2245.9|2239.9|2245.9|2239.9|2245.4|2239.4|5
1700069400000|2023-11-15 17:30:00|2245.6|2239.6|2245.6|2239.6|2245.9|2239.9|2245.6|2239.6|9
1700069700000|2023-11-15 17:35:00|2246.1|2240.1|2246.1|2240.1|2246.1|2240.1|2246.1|2240.1|1
1700070000000|2023-11-15 17:40:00|2245.9|2239.9|2247.9|2241.9|2248.6|2242.6|2245.9|2239.9|12
1700070600000|2023-11-15 17:50:00|2246.6|2240.6|2246.4|2240.4|2246.6|2240.6|2245.4|2239.4|11
1700070900000|2023-11-15 17:55:00|2246|2240|2246.1|2240.1|2247.9|2241.9|2246|2240|8
1700071200000|2023-11-15 18:00:00|2247.4|2241.4|2253|2247|2253|2247|2247.4|2241.4|22
1700071500000|2023-11-15 18:05:00|2251.6|2245.6|2248.1|2242.1|2251.6|2245.6|2247.6|2241.6|16
1700071800000|2023-11-15 18:10:00|2248.5|2242.5|2248|2242|2250|2244|2247.9|2241.9|18
1700072100000|2023-11-15 18:15:00|2248.1|2242.1|2248.4|2242.4|2248.4|2242.4|2245.6|2239.6|15
1700072400000|2023-11-15 18:20:00|2248.5|2242.5|2247.3|2241.3|2248.8|2242.8|2247.3|2241.3|8
1700073000000|2023-11-15 18:30:00|2247.1|2241.1|2246.5|2240.5|2247.1|2241.1|2246.3|2240.3|8
1700073900000|2023-11-15 18:45:00|2246.3|2240.3|2246.1|2240.1|2246.4|2240.4|2246|2240|5
1700074200000|2023-11-15 18:50:00|2246|2240|2246|2240|2246|2240|2246|2240|1
1700074500000|2023-11-15 18:55:00|2246.4|2240.4|2253.8|2235|2254|2241.8|2246.4|2234.8|10
1700096400000|2023-11-16 01:00:00|2247.6|2241.6|2245.6|2239.6|2247.6|2241.6|2244.6|2238.6|11
1700096700000|2023-11-16 01:05:00|2245.5|2239.5|2244.3|2238.3|2246.4|2240.4|2243.8|2237.8|18
1700097000000|2023-11-16 01:10:00|2244|2238|2240.1|2234.1|2244.5|2238.5|2240.1|2234.1|24
1700097300000|2023-11-16 01:15:00|2240.3|2234.3|2240.8|2234.8|2241.3|2235.3|2238.8|2232.8|24
1700097600000|2023-11-16 01:20:00|2241|2235|2242.8|2236.8|2243|2237|2240.8|2234.8|15
1700097900000|2023-11-16 01:25:00|2242.5|2236.5|2239.8|2233.8|2242.5|2236.5|2239.3|2233.3|27
1700098200000|2023-11-16 01:30:00|2239.5|2233.5|2240.3|2234.3|2240.3|2234.3|2238.5|2232.5|15
1700098500000|2023-11-16 01:35:00|2240.5|2234.5|2238.8|2232.8|2240.8|2234.8|2238.8|2232.8|31
1700098800000|2023-11-16 01:40:00|2239|2233|2238.5|2232.5|2239|2233|2238|2232|10
1700099100000|2023-11-16 01:45:00|2238.8|2232.8|2236.3|2230.3|2238.8|2232.8|2236.3|2230.3|36
1700099400000|2023-11-16 01:50:00|2236.5|2230.5|2236.5|2230.5|2237.3|2231.3|2236|2230|16
1700099700000|2023-11-16 01:55:00|2237|2231|2236.8|2230.8|2237.3|2231.3|2236.5|2230.5|16
1700100000000|2023-11-16 02:00:00|2237.3|2231.3|2235.3|2229.3|2237.3|2231.3|2235.3|2229.3|16
1700100300000|2023-11-16 02:05:00|2234.5|2228.5|2234.3|2228.3|2234.5|2228.5|2233.8|2227.8|3
1700100600000|2023-11-16 02:10:00|2234|2228|2234|2228|2234|2228|2233.8|2227.8|3
1700100900000|2023-11-16 02:15:00|2234.5|2228.5|2231.8|2225.8|2234.5|2228.5|2231.8|2225.8|8
1700101200000|2023-11-16 02:20:00|2232|2226|2232|2226|2232|2226|2232|2226|1
1700101500000|2023-11-16 02:25:00|2232.3|2226.3|2231.5|2225.5|2232.5|2226.5|2231.5|2225.5|5
1700101800000|2023-11-16 02:30:00|2231.8|2225.8|2233.5|2227.5|2233.5|2227.5|2231.8|2225.8|9
1700102100000|2023-11-16 02:35:00|2233.8|2227.8|2235|2229|2235.3|2229.3|2233.8|2227.8|7
1700102400000|2023-11-16 02:40:00|2235.3|2229.3|2235.8|2229.8|2235.8|2229.8|2235.3|2229.3|44
1700102700000|2023-11-16 02:45:00|2236|2230|2234.8|2228.8|2236|2230|2234.3|2228.3|13
1700103000000|2023-11-16 02:50:00|2234.5|2228.5|2234.3|2228.3|2234.8|2228.8|2234.3|2228.3|11
1700103300000|2023-11-16 02:55:00|2234.5|2228.5|2234|2228|2236.5|2230.5|2233|2227|30
1700103600000|2023-11-16 03:00:00|2234.3|2228.3|2238.5|2232.5|2238.5|2232.5|2232.8|2226.8|26
1700103900000|2023-11-16 03:05:00|2238.8|2232.8|2237.5|2231.5|2238.8|2232.8|2237.3|2231.3|6
1700104200000|2023-11-16 03:10:00|2237.3|2231.3|2235|2229|2237.3|2231.3|2235|2229|7
1700104500000|2023-11-16 03:15:00|2236|2230|2237.8|2231.8|2237.8|2231.8|2235.8|2229.8|19
1700104800000|2023-11-16 03:20:00|2238|2232|2238|2232|2238.3|2232.3|2238|2232|3
1700105100000|2023-11-16 03:25:00|2238.3|2232.3|2239.8|2233.8|2239.8|2233.8|2237.8|2231.8|22
1700105400000|2023-11-16 03:30:00|2240|2234|2240|2234|2240.3|2234.3|2239.8|2233.8|5
1700105700000|2023-11-16 03:35:00|2240.3|2234.3|2240.3|2234.3|2240.3|2234.3|2240|2234|3
1700106000000|2023-11-16 03:40:00|2240.5|2234.5|2240.8|2234.8|2240.8|2234.8|2240.5|2234.5|2
1700106600000|2023-11-16 03:50:00|2241.3|2235.3|2242.5|2236.5|2242.5|2236.5|2241.3|2235.3|6
1700106900000|2023-11-16 03:55:00|2242.3|2236.3|2243.8|2237.8|2243.8|2237.8|2242.3|2236.3|3
1700107200000|2023-11-16 04:00:00|2244|2238|2243.8|2237.8|2244.5|2238.5|2243.8|2237.8|7
1700107800000|2023-11-16 04:10:00|2244|2238|2244.3|2238.3|2244.3|2238.3|2244|2238|2
1700109600000|2023-11-16 04:40:00|2244.5|2238.5|2244.3|2238.3|2244.5|2238.5|2244.3|2238.3|2
1700110800000|2023-11-16 05:00:00|2244|2238|2244|2238|2244|2238|2243.3|2237.3|4
1700111100000|2023-11-16 05:05:00|2243.5|2237.5|2244.3|2238.3|2244.3|2238.3|2243.3|2237.3|5
1700111400000|2023-11-16 05:10:00|2244|2238|2244|2238|2244.3|2238.3|2244|2238|3
1700111700000|2023-11-16 05:15:00|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|1
1700112000000|2023-11-16 05:20:00|2244|2238|2244|2238|2244|2238|2244|2238|1
1700112300000|2023-11-16 05:25:00|2244.3|2238.3|2246.5|2240.5|2246.5|2240.5|2244.3|2238.3|9
1700112600000|2023-11-16 05:30:00|2246.3|2240.3|2243|2237|2246.3|2240.3|2242.5|2236.5|41
1700112900000|2023-11-16 05:35:00|2243.5|2237.5|2241|2235|2244|2238|2240.3|2234.3|50
1700113200000|2023-11-16 05:40:00|2241.3|2235.3|2241.3|2235.3|2241.8|2235.8|2240.3|2234.3|27
1700113500000|2023-11-16 05:45:00|2241.5|2235.5|2241.5|2235.5|2241.8|2235.8|2241|2235|17
1700113800000|2023-11-16 05:50:00|2241.3|2235.3|2240|2234|2241.5|2235.5|2239.3|2233.3|22
1700114100000|2023-11-16 05:55:00|2239.8|2233.8|2238.5|2232.5|2240.3|2234.3|2238.3|2232.3|34
1700114400000|2023-11-16 06:00:00|2238.8|2232.8|2239.5|2233.5|2239.8|2233.8|2238.3|2232.3|21
1700114700000|2023-11-16 06:05:00|2239.8|2233.8|2239|2233|2240.3|2234.3|2239|2233|13
1700115000000|2023-11-16 06:10:00|2238.8|2232.8|2238.5|2232.5|2238.8|2232.8|2238.5|2232.5|2
1700115300000|2023-11-16 06:15:00|2238.8|2232.8|2238.5|2232.5|2238.8|2232.8|2238.3|2232.3|6
1700115600000|2023-11-16 06:20:00|2238.8|2232.8|2240.8|2234.8|2240.8|2234.8|2238.8|2232.8|14
1700115900000|2023-11-16 06:25:00|2241|2235|2239|2233|2241|2235|2239|2233|9
1700116200000|2023-11-16 06:30:00|2238.8|2232.8|2240.5|2234.5|2241|2235|2238.8|2232.8|17
1700116500000|2023-11-16 06:35:00|2239.8|2233.8|2239.3|2233.3|2240.5|2234.5|2239.3|2233.3|23
1700116800000|2023-11-16 06:40:00|2239.8|2233.8|2242.8|2236.8|2243.5|2237.5|2239.5|2233.5|27
1700117100000|2023-11-16 06:45:00|2243|2237|2241.3|2235.3|2243|2237|2241.3|2235.3|8
1700117400000|2023-11-16 06:50:00|2241.8|2235.8|2240.8|2234.8|2244.3|2238.3|2240.8|2234.8|35
1700117700000|2023-11-16 06:55:00|2241|2235|2244.3|2238.3|2245|2239|2240.8|2234.8|27
1700118000000|2023-11-16 07:00:00|2244.5|2238.5|2252.5|2246.5|2252.5|2246.5|2244.3|2238.3|51
1700118300000|2023-11-16 07:05:00|2252.8|2246.8|2251.3|2245.3|2252.8|2246.8|2251.3|2245.3|12
1700118600000|2023-11-16 07:10:00|2251.5|2245.5|2251.3|2245.3|2251.5|2245.5|2251|2245|3
1700118900000|2023-11-16 07:15:00|2251.5|2245.5|2253.5|2247.5|2254|2248|2251.3|2245.3|15
1700119200000|2023-11-16 07:20:00|2253.3|2247.3|2251.3|2245.3|2253.5|2247.5|2251.3|2245.3|11
1700119500000|2023-11-16 07:25:00|2251.5|2245.5|2251.5|2245.5|2251.8|2245.8|2251.5|2245.5|3
1700119800000|2023-11-16 07:30:00|2251.8|2245.8|2252|2246|2253|2247|2251.8|2245.8|7
1700120100000|2023-11-16 07:35:00|2252.3|2246.3|2251.5|2245.5|2252.8|2246.8|2251.3|2245.3|21
1700120400000|2023-11-16 07:40:00|2251.8|2245.8|2252.5|2246.5|2253|2247|2251.5|2245.5|12
1700120700000|2023-11-16 07:45:00|2251.6|2245.6|2249.5|2243.5|2251.6|2245.6|2249.5|2243.5|10
1700121000000|2023-11-16 07:50:00|2249.8|2243.8|2249.5|2243.5|2250|2244|2249.5|2243.5|10
1700121300000|2023-11-16 07:55:00|2249.3|2243.3|2249.4|2243.4|2250.1|2244.1|2249.1|2243.1|10
1700121600000|2023-11-16 08:00:00|2249.6|2243.6|2255.9|2249.9|2255.9|2249.9|2249.4|2243.4|47
1700121900000|2023-11-16 08:05:00|2254.9|2248.9|2257.1|2251.1|2257.1|2251.1|2253.3|2247.3|43
1700122200000|2023-11-16 08:10:00|2256.9|2250.9|2256.6|2250.6|2257.1|2251.1|2253.4|2247.4|39
1700122500000|2023-11-16 08:15:00|2256.4|2250.4|2251.6|2245.6|2256.4|2250.4|2251.6|2245.6|26
1700122800000|2023-11-16 08:20:00|2251.4|2245.4|2249.4|2243.4|2253.1|2247.1|2246.8|2240.8|56
1700123100000|2023-11-16 08:25:00|2249.1|2243.1|2249.6|2243.6|2250.6|2244.6|2249.1|2243.1|15
1700123400000|2023-11-16 08:30:00|2249.9|2243.9|2247.4|2241.4|2251.4|2245.4|2247.4|2241.4|23
1700123700000|2023-11-16 08:35:00|2247.6|2241.6|2246.1|2240.1|2247.9|2241.9|2244.1|2238.1|35
1700124000000|2023-11-16 08:40:00|2246.4|2240.4|2248.9|2242.9|2249.4|2243.4|2246.4|2240.4|20
1700124300000|2023-11-16 08:45:00|2248.6|2242.6|2249.4|2243.4|2249.4|2243.4|2246.9|2240.9|29
1700124600000|2023-11-16 08:50:00|2249.6|2243.6|2250.4|2244.4|2251.9|2245.9|2249.6|2243.6|16
1700124900000|2023-11-16 08:55:00|2250.9|2244.9|2251.1|2245.1|2251.4|2245.4|2249.1|2243.1|18
1700125200000|2023-11-16 09:00:00|2251.4|2245.4|2258.4|2252.4|2262|2256|2251.4|2245.4|116
1700125500000|2023-11-16 09:05:00|2258.6|2252.6|2259.4|2253.4|2259.9|2253.9|2257.9|2251.9|46
1700125800000|2023-11-16 09:10:00|2258.9|2252.9|2261.9|2255.9|2261.9|2255.9|2257.1|2251.1|50
1700126100000|2023-11-16 09:15:00|2261.6|2255.6|2262.1|2256.1|2262.1|2256.1|2260.4|2254.4|21
1700126400000|2023-11-16 09:20:00|2261.6|2255.6|2264.6|2258.6|2265.4|2259.4|2261.4|2255.4|33
1700126700000|2023-11-16 09:25:00|2264.9|2258.9|2267.1|2261.1|2267.6|2261.6|2264.4|2258.4|34
1700127000000|2023-11-16 09:30:00|2267.4|2261.4|2267.9|2261.9|2268.6|2262.6|2266.4|2260.4|35
1700127300000|2023-11-16 09:35:00|2268.1|2262.1|2268.6|2262.6|2268.9|2262.9|2266.6|2260.6|52
1700127600000|2023-11-16 09:40:00|2268.4|2262.4|2267.9|2261.9|2269.9|2263.9|2267.1|2261.1|44
1700127900000|2023-11-16 09:45:00|2268.1|2262.1|2267.9|2261.9|2268.1|2262.1|2267.4|2261.4|22
1700128200000|2023-11-16 09:50:00|2268.1|2262.1|2270.6|2264.6|2271.1|2265.1|2268.1|2262.1|31
1700128500000|2023-11-16 09:55:00|2270.9|2264.9|2272.9|2266.9|2274.6|2268.6|2270.4|2264.4|66
1700128800000|2023-11-16 10:00:00|2272.6|2266.6|2272.4|2266.4|2272.9|2266.9|2270.6|2264.6|45
1700129100000|2023-11-16 10:05:00|2272.6|2266.6|2273.9|2267.9|2274.6|2268.6|2271.9|2265.9|54
1700129400000|2023-11-16 10:10:00|2274.1|2268.1|2274.6|2268.6|2274.6|2268.6|2270.4|2264.4|54
1700129700000|2023-11-16 10:15:00|2274.4|2268.4|2275.9|2269.9|2275.9|2269.9|2274.1|2268.1|23
1700130000000|2023-11-16 10:20:00|2276.1|2270.1|2275.1|2269.1|2276.4|2270.4|2274.6|2268.6|35
1700130300000|2023-11-16 10:25:00|2275.4|2269.4|2277.6|2271.6|2278.9|2272.9|2275.4|2269.4|54
1700130600000|2023-11-16 10:30:00|2277.9|2271.9|2278.9|2272.9|2279.1|2273.1|2277.1|2271.1|47
1700130900000|2023-11-16 10:35:00|2279.1|2273.1|2279.6|2273.6|2279.6|2273.6|2276.4|2270.4|60
1700131200000|2023-11-16 10:40:00|2279.9|2273.9|2281.9|2275.9|2282.9|2276.9|2278.6|2272.6|29
1700131500000|2023-11-16 10:45:00|2282.1|2276.1|2280.4|2274.4|2282.6|2276.6|2278.9|2272.9|37
1700131800000|2023-11-16 10:50:00|2280.6|2274.6|2281.1|2275.1|2281.9|2275.9|2280.4|2274.4|47
1700132100000|2023-11-16 10:55:00|2280.4|2274.4|2279.1|2273.1|2281.6|2275.6|2278.9|2272.9|44
1700132400000|2023-11-16 11:00:00|2279.4|2273.4|2281.9|2275.9|2282.4|2276.4|2278.6|2272.6|31
1700132700000|2023-11-16 11:05:00|2282.1|2276.1|2282.4|2276.4|2282.6|2276.6|2281.9|2275.9|11
1700133000000|2023-11-16 11:10:00|2282.1|2276.1|2286.6|2280.6|2286.9|2280.9|2282.1|2276.1|54
1700133300000|2023-11-16 11:15:00|2286.9|2280.9|2287.6|2281.6|2287.9|2281.9|2286.4|2280.4|38
1700133600000|2023-11-16 11:20:00|2287.9|2281.9|2287.9|2281.9|2288.4|2282.4|2287.1|2281.1|26
1700133900000|2023-11-16 11:25:00|2287.6|2281.6|2280.9|2274.9|2287.6|2281.6|2280.9|2274.9|31
1700134200000|2023-11-16 11:30:00|2281.1|2275.1|2282.1|2276.1|2284.4|2278.4|2280.9|2274.9|41
1700134500000|2023-11-16 11:35:00|2281.9|2275.9|2281.5|2275.5|2283.4|2277.4|2281.1|2275.1|28
1700134800000|2023-11-16 11:40:00|2280.6|2274.6|2275.9|2269.9|2280.8|2274.8|2274.6|2268.6|42
1700135100000|2023-11-16 11:45:00|2276.4|2270.4|2275.6|2269.6|2278.6|2272.6|2273.5|2267.5|51
1700135400000|2023-11-16 11:50:00|2275.9|2269.9|2275.4|2269.4|2277.1|2271.1|2274.4|2268.4|27
1700135700000|2023-11-16 11:55:00|2275.6|2269.6|2274.1|2268.1|2275.6|2269.6|2272.6|2266.6|30
1700136000000|2023-11-16 12:00:00|2273.9|2267.9|2276.4|2270.4|2276.4|2270.4|2273.9|2267.9|39
1700136300000|2023-11-16 12:05:00|2276.6|2270.6|2273.1|2267.1|2276.9|2270.9|2272.4|2266.4|36
1700136600000|2023-11-16 12:10:00|2273.4|2267.4|2272.1|2266.1|2273.9|2267.9|2271.6|2265.6|33
1700136900000|2023-11-16 12:15:00|2272.4|2266.4|2272.4|2266.4|2272.4|2266.4|2270.4|2264.4|39
1700137200000|2023-11-16 12:20:00|2272.6|2266.6|2272.4|2266.4|2272.9|2266.9|2271.6|2265.6|18
1700137500000|2023-11-16 12:25:00|2272.1|2266.1|2272.9|2266.9|2272.9|2266.9|2272.1|2266.1|6
1700137800000|2023-11-16 12:30:00|2273.1|2267.1|2272.6|2266.6|2273.9|2267.9|2272.1|2266.1|24
1700138100000|2023-11-16 12:35:00|2272.9|2266.9|2269.9|2263.9|2272.9|2266.9|2269.6|2263.6|35
1700138400000|2023-11-16 12:40:00|2270.1|2264.1|2270.9|2264.9|2271.9|2265.9|2269.1|2263.1|26
1700138700000|2023-11-16 12:45:00|2271.4|2265.4|2268.9|2262.9|2271.4|2265.4|2267.9|2261.9|44
1700139000000|2023-11-16 12:50:00|2268.6|2262.6|2268.6|2262.6|2269.1|2263.1|2266.9|2260.9|46
1700139300000|2023-11-16 12:55:00|2268.9|2262.9|2265.9|2259.9|2269.1|2263.1|2265.6|2259.6|56
1700139600000|2023-11-16 13:00:00|2265.6|2259.6|2266.1|2260.1|2266.8|2260.8|2260.3|2254.3|154
1700139900000|2023-11-16 13:05:00|2266.4|2260.4|2268.4|2262.4|2269.6|2263.6|2265.9|2259.9|97
1700140200000|2023-11-16 13:10:00|2268.6|2262.6|2264.4|2258.4|2269.6|2263.6|2263.9|2257.9|71
1700140500000|2023-11-16 13:15:00|2264.6|2258.6|2265.1|2259.1|2266.6|2260.6|2262.9|2256.9|88
1700140800000|2023-11-16 13:20:00|2264.9|2258.9|2267.6|2261.6|2269.1|2263.1|2264.6|2258.6|54
1700141100000|2023-11-16 13:25:00|2267.9|2261.9|2266.9|2260.9|2268.9|2262.9|2264.6|2258.6|65
1700141400000|2023-11-16 13:30:00|2266.4|2260.4|2267.4|2261.4|2269.6|2263.6|2266.4|2260.4|75
1700141700000|2023-11-16 13:35:00|2267.1|2261.1|2268.1|2262.1|2269.6|2263.6|2267.1|2261.1|38
1700142000000|2023-11-16 13:40:00|2268.4|2262.4|2267.6|2261.6|2268.6|2262.6|2267.4|2261.4|18
1700142300000|2023-11-16 13:45:00|2267.9|2261.9|2268.6|2262.6|2269.4|2263.4|2267.6|2261.6|39
1700142600000|2023-11-16 13:50:00|2268.4|2262.4|2265.9|2259.9|2268.4|2262.4|2265.6|2259.6|37
1700142900000|2023-11-16 13:55:00|2265.6|2259.6|2268.9|2262.9|2269.4|2263.4|2265.6|2259.6|50
1700143200000|2023-11-16 14:00:00|2269.4|2263.4|2269.6|2263.6|2271.1|2265.1|2268.4|2262.4|51
1700143500000|2023-11-16 14:05:00|2269.9|2263.9|2269.6|2263.6|2270.6|2264.6|2268.4|2262.4|36
1700143800000|2023-11-16 14:10:00|2269.9|2263.9|2271.4|2265.4|2271.6|2265.6|2269.4|2263.4|24
1700144100000|2023-11-16 14:15:00|2271.1|2265.1|2270.4|2264.4|2272.9|2266.9|2270.1|2264.1|54
1700144400000|2023-11-16 14:20:00|2270.1|2264.1|2266.6|2260.6|2270.4|2264.4|2264.1|2258.1|81
1700144700000|2023-11-16 14:25:00|2266.9|2260.9|2263.6|2257.6|2268.4|2262.4|2262.6|2256.6|91
1700145000000|2023-11-16 14:30:00|2264.4|2258.4|2269.9|2263.9|2270.1|2264.1|2264.4|2258.4|50
1700145300000|2023-11-16 14:35:00|2270.1|2264.1|2270.4|2264.4|2270.6|2264.6|2268.4|2262.4|42
1700145600000|2023-11-16 14:40:00|2270.1|2264.1|2268.1|2262.1|2271.6|2265.6|2267.9|2261.9|45
1700145900000|2023-11-16 14:45:00|2268.4|2262.4|2270.6|2264.6|2270.9|2264.9|2268.1|2262.1|27
1700146200000|2023-11-16 14:50:00|2270.4|2264.4|2270.9|2264.9|2271.1|2265.1|2268.6|2262.6|27
1700146500000|2023-11-16 14:55:00|2271.1|2265.1|2270.4|2264.4|2272.6|2266.6|2270.1|2264.1|53
1700146800000|2023-11-16 15:00:00|2270.9|2264.9|2270.4|2264.4|2272.1|2266.1|2269.1|2263.1|56
1700147100000|2023-11-16 15:05:00|2270.1|2264.1|2270.6|2264.6|2272.1|2266.1|2270.1|2264.1|36
1700147400000|2023-11-16 15:10:00|2270.4|2264.4|2270.9|2264.9|2270.9|2264.9|2267.9|2261.9|62
1700147700000|2023-11-16 15:15:00|2270.6|2264.6|2271.4|2265.4|2271.9|2265.9|2270.6|2264.6|13
1700148000000|2023-11-16 15:20:00|2270.9|2264.9|2275.1|2269.1|2275.4|2269.4|2269.9|2263.9|33
1700148300000|2023-11-16 15:25:00|2275.4|2269.4|2275.1|2269.1|2276.1|2270.1|2274.4|2268.4|32
1700148600000|2023-11-16 15:30:00|2274.9|2268.9|2279.4|2273.4|2280.4|2274.4|2274.6|2268.6|75
1700148900000|2023-11-16 15:35:00|2278.9|2272.9|2277.9|2271.9|2281.6|2275.6|2277.6|2271.6|60
1700149200000|2023-11-16 15:40:00|2277.6|2271.6|2276.1|2270.1|2277.9|2271.9|2273.1|2267.1|132
1700149500000|2023-11-16 15:45:00|2275.9|2269.9|2273.6|2267.6|2277.4|2271.4|2273.6|2267.6|112
1700149800000|2023-11-16 15:50:00|2273.9|2267.9|2279.1|2273.1|2280.1|2274.1|2273.1|2267.1|141
1700150100000|2023-11-16 15:55:00|2279.4|2273.4|2279.4|2273.4|2281.1|2275.1|2278.6|2272.6|99
1700150400000|2023-11-16 16:00:00|2279.1|2273.1|2280.9|2274.9|2282.1|2276.1|2279.1|2273.1|109
1700150700000|2023-11-16 16:05:00|2281.1|2275.1|2283.3|2277.3|2287.6|2281.6|2279.4|2273.4|150
1700151000000|2023-11-16 16:10:00|2283.9|2277.9|2285.6|2279.6|2287.6|2281.6|2283.4|2277.4|75
1700151300000|2023-11-16 16:15:00|2285.4|2279.4|2279.6|2273.6|2288.6|2282.6|2279.1|2273.1|91
1700151600000|2023-11-16 16:20:00|2278.6|2272.6|2280.1|2274.1|2283.1|2277.1|2278.4|2272.4|37
1700151900000|2023-11-16 16:25:00|2280.4|2274.4|2280.4|2274.4|2281.6|2275.6|2276.4|2270.4|49
1700152200000|2023-11-16 16:30:00|2280.1|2274.1|2278.9|2272.9|2281.4|2275.4|2277.6|2271.6|55
1700152500000|2023-11-16 16:35:00|2279.1|2273.1|2277.4|2271.4|2279.1|2273.1|2276.9|2270.9|24
1700152800000|2023-11-16 16:40:00|2277.6|2271.6|2272.5|2266.5|2277.6|2271.6|2272.4|2266.4|44
1700153100000|2023-11-16 16:45:00|2271.9|2265.9|2269.1|2263.1|2272.6|2266.6|2268.6|2262.6|25
1700153400000|2023-11-16 16:50:00|2268.9|2262.9|2270.1|2264.1|2271.4|2265.4|2268.4|2262.4|34
1700153700000|2023-11-16 16:55:00|2269.9|2263.9|2269.9|2263.9|2270.9|2264.9|2269.9|2263.9|11
1700154000000|2023-11-16 17:00:00|2270.1|2264.1|2271.9|2265.9|2271.9|2265.9|2270.1|2264.1|7
1700154300000|2023-11-16 17:05:00|2272.1|2266.1|2268.6|2262.6|2272.1|2266.1|2268.6|2262.6|8
1700154600000|2023-11-16 17:10:00|2268.9|2262.9|2269.9|2263.9|2270.9|2264.9|2268.9|2262.9|9
1700154900000|2023-11-16 17:15:00|2269.4|2263.4|2268.6|2262.6|2269.4|2263.4|2268.6|2262.6|5
1700155200000|2023-11-16 17:20:00|2269.6|2263.6|2268.4|2262.4|2269.6|2263.6|2267.9|2261.9|5
1700155500000|2023-11-16 17:25:00|2268.6|2262.6|2267.6|2261.6|2268.6|2262.6|2267.1|2261.1|6
1700155800000|2023-11-16 17:30:00|2267.4|2261.4|2267.1|2261.1|2267.6|2261.6|2267.1|2261.1|4
1700156100000|2023-11-16 17:35:00|2267.4|2261.4|2264.9|2258.9|2267.4|2261.4|2264.4|2258.4|8
1700156400000|2023-11-16 17:40:00|2265.1|2259.1|2265.4|2259.4|2265.4|2259.4|2264.9|2258.9|4
1700156700000|2023-11-16 17:45:00|2265.1|2259.1|2264.6|2258.6|2265.1|2259.1|2264.6|2258.6|3
1700157000000|2023-11-16 17:50:00|2263.6|2257.6|2264.1|2258.1|2264.4|2258.4|2263.6|2257.6|9
1700157300000|2023-11-16 17:55:00|2264|2258|2264.8|2258.8|2265.3|2259.3|2263.5|2257.5|14
1700157600000|2023-11-16 18:00:00|2264.4|2258.4|2265.8|2259.8|2265.9|2259.9|2264.1|2258.1|19
1700157900000|2023-11-16 18:05:00|2265.9|2259.9|2266|2260|2266|2260|2265.9|2259.9|2
1700158200000|2023-11-16 18:10:00|2266.1|2260.1|2262.4|2256.4|2266.1|2260.1|2262.3|2256.3|22
1700158500000|2023-11-16 18:15:00|2262.3|2256.3|2261.3|2255.3|2263.9|2257.9|2260.6|2254.6|25
1700158800000|2023-11-16 18:20:00|2261.1|2255.1|2262|2256|2262.3|2256.3|2260.8|2254.8|34
1700159100000|2023-11-16 18:25:00|2262.3|2256.3|2262|2256|2262.3|2256.3|2262|2256|6
1700159400000|2023-11-16 18:30:00|2261.4|2255.4|2261.1|2255.1|2261.4|2255.4|2261.1|2255.1|4
1700159700000|2023-11-16 18:35:00|2261.4|2255.4|2261.4|2255.4|2261.4|2255.4|2261.4|2255.4|1
1700160000000|2023-11-16 18:40:00|2261.1|2255.1|2260.6|2254.6|2261.1|2255.1|2260.6|2254.6|5
1700160300000|2023-11-16 18:45:00|2260.9|2254.9|2260.6|2254.6|2261|2255|2260.6|2254.6|9
1700160600000|2023-11-16 18:50:00|2260.8|2254.8|2260.6|2254.6|2260.8|2254.8|2260.4|2254.4|10
1700160900000|2023-11-16 18:55:00|2260.4|2254.4|2267.5|2248.8|2268.3|2254.6|2260.4|2248.3|6
1700182800000|2023-11-17 01:00:00|2266.1|2260.1|2264.8|2258.8|2266.6|2260.6|2264.8|2258.8|27
1700183100000|2023-11-17 01:05:00|2264.6|2258.6|2265.9|2259.9|2265.9|2259.9|2262.5|2256.5|45
1700183400000|2023-11-17 01:10:00|2265.6|2259.6|2266.1|2260.1|2267.3|2261.3|2265.5|2259.5|17
1700183700000|2023-11-17 01:15:00|2265.8|2259.8|2266.3|2260.3|2267.3|2261.3|2265|2259|25
1700184000000|2023-11-17 01:20:00|2266.5|2260.5|2267.3|2261.3|2267.3|2261.3|2266.3|2260.3|7
1700184300000|2023-11-17 01:25:00|2266.5|2260.5|2263.3|2257.3|2266.5|2260.5|2263.3|2257.3|24
1700184600000|2023-11-17 01:30:00|2263.5|2257.5|2263.8|2257.8|2264|2258|2263|2257|9
1700184900000|2023-11-17 01:35:00|2263.5|2257.5|2263.5|2257.5|2264|2258|2263.3|2257.3|8
1700185200000|2023-11-17 01:40:00|2263.8|2257.8|2262.3|2256.3|2263.8|2257.8|2262|2256|15
1700185500000|2023-11-17 01:45:00|2262.8|2256.8|2260.8|2254.8|2262.8|2256.8|2260.8|2254.8|6
1700185800000|2023-11-17 01:50:00|2260.5|2254.5|2260.8|2254.8|2260.8|2254.8|2260|2254|11
1700186100000|2023-11-17 01:55:00|2260.5|2254.5|2265.4|2259.4|2266.5|2260.5|2259.8|2253.8|36
1700186400000|2023-11-17 02:00:00|2265.3|2259.3|2264.3|2258.3|2265.5|2259.5|2262.5|2256.5|23
1700186700000|2023-11-17 02:05:00|2264|2258|2263.5|2257.5|2265.3|2259.3|2263|2257|18
1700187000000|2023-11-17 02:10:00|2263.3|2257.3|2261|2255|2263.8|2257.8|2261|2255|19
1700187300000|2023-11-17 02:15:00|2261.5|2255.5|2262.3|2256.3|2262.3|2256.3|2261.3|2255.3|8
1700187600000|2023-11-17 02:20:00|2262.5|2256.5|2264.8|2258.8|2264.8|2258.8|2262.5|2256.5|4
1700187900000|2023-11-17 02:25:00|2264.5|2258.5|2267|2261|2267|2261|2264.3|2258.3|11
1700188200000|2023-11-17 02:30:00|2266.8|2260.8|2260.3|2254.3|2266.8|2260.8|2260.3|2254.3|53
1700188500000|2023-11-17 02:35:00|2260.5|2254.5|2261.3|2255.3|2262.3|2256.3|2260.3|2254.3|29
1700188800000|2023-11-17 02:40:00|2261.5|2255.5|2260.5|2254.5|2261.5|2255.5|2260.3|2254.3|32
1700189100000|2023-11-17 02:45:00|2260.8|2254.8|2263.8|2257.8|2263.8|2257.8|2260.5|2254.5|40
1700189400000|2023-11-17 02:50:00|2263.5|2257.5|2266.3|2260.3|2266.3|2260.3|2263.5|2257.5|15
1700189700000|2023-11-17 02:55:00|2266.5|2260.5|2265.3|2259.3|2267|2261|2265.3|2259.3|11
1700190000000|2023-11-17 03:00:00|2265.5|2259.5|2266.3|2260.3|2266.3|2260.3|2264.8|2258.8|42
1700190300000|2023-11-17 03:05:00|2266|2260|2265.3|2259.3|2266.3|2260.3|2265.3|2259.3|12
1700190600000|2023-11-17 03:10:00|2265.5|2259.5|2264.8|2258.8|2266.3|2260.3|2264.8|2258.8|19
1700190900000|2023-11-17 03:15:00|2265.3|2259.3|2265.8|2259.8|2266.5|2260.5|2264.8|2258.8|22
1700191200000|2023-11-17 03:20:00|2266|2260|2266|2260|2267.5|2261.5|2265.5|2259.5|26
1700191500000|2023-11-17 03:25:00|2266.3|2260.3|2267.5|2261.5|2267.8|2261.8|2266|2260|20
1700191800000|2023-11-17 03:30:00|2268|2262|2267.3|2261.3|2268|2262|2267.3|2261.3|4
1700192400000|2023-11-17 03:40:00|2267.5|2261.5|2267.3|2261.3|2267.8|2261.8|2267.3|2261.3|3
1700192700000|2023-11-17 03:45:00|2267.5|2261.5|2267.5|2261.5|2267.5|2261.5|2267.5|2261.5|1
1700193600000|2023-11-17 04:00:00|2267.8|2261.8|2269.8|2263.8|2269.8|2263.8|2267.8|2261.8|7
1700194200000|2023-11-17 04:10:00|2270|2264|2270|2264|2270|2264|2269.8|2263.8|3
1700194500000|2023-11-17 04:15:00|2270.3|2264.3|2269.3|2263.3|2270.3|2264.3|2268.8|2262.8|9
1700194800000|2023-11-17 04:20:00|2268.8|2262.8|2269.3|2263.3|2269.3|2263.3|2268.8|2262.8|3
1700195400000|2023-11-17 04:30:00|2269.5|2263.5|2269.8|2263.8|2269.8|2263.8|2269.5|2263.5|2
1700196300000|2023-11-17 04:45:00|2269.5|2263.5|2269.3|2263.3|2269.5|2263.5|2269.3|2263.3|2
1700196600000|2023-11-17 04:50:00|2269.5|2263.5|2269.5|2263.5|2269.5|2263.5|2269.5|2263.5|1
1700197200000|2023-11-17 05:00:00|2268.8|2262.8|2268.3|2262.3|2268.8|2262.8|2268.3|2262.3|2
1700197500000|2023-11-17 05:05:00|2268|2262|2268.5|2262.5|2269.3|2263.3|2268|2262|5
1700198100000|2023-11-17 05:15:00|2268.8|2262.8|2269.3|2263.3|2269.5|2263.5|2268.5|2262.5|5
1700198400000|2023-11-17 05:20:00|2269.5|2263.5|2269.5|2263.5|2270.5|2264.5|2269.5|2263.5|7
1700198700000|2023-11-17 05:25:00|2269.8|2263.8|2269.8|2263.8|2269.8|2263.8|2269.5|2263.5|3
1700199000000|2023-11-17 05:30:00|2270|2264|2266.5|2260.5|2270.5|2264.5|2266.5|2260.5|59
1700199300000|2023-11-17 05:35:00|2266.8|2260.8|2266.8|2260.8|2267.5|2261.5|2266.3|2260.3|25
1700199600000|2023-11-17 05:40:00|2267|2261|2268.3|2262.3|2268.3|2262.3|2267|2261|20
1700199900000|2023-11-17 05:45:00|2268|2262|2272.3|2266.3|2272.3|2266.3|2268|2262|14
1700200200000|2023-11-17 05:50:00|2272|2266|2275.3|2269.3|2275.8|2269.8|2271.5|2265.5|26
1700200500000|2023-11-17 05:55:00|2275|2269|2278.8|2272.8|2278.8|2272.8|2274.3|2268.3|24
1700200800000|2023-11-17 06:00:00|2278.3|2272.3|2277|2271|2278.3|2272.3|2276.5|2270.5|38
1700201100000|2023-11-17 06:05:00|2277.3|2271.3|2277|2271|2278|2272|2276.8|2270.8|13
1700201400000|2023-11-17 06:10:00|2277.3|2271.3|2277.8|2271.8|2277.8|2271.8|2276.3|2270.3|11
1700201700000|2023-11-17 06:15:00|2277.5|2271.5|2273.5|2267.5|2277.8|2271.8|2273.5|2267.5|32
1700202000000|2023-11-17 06:20:00|2273.8|2267.8|2273.3|2267.3|2274.3|2268.3|2273.3|2267.3|21
1700202300000|2023-11-17 06:25:00|2272.8|2266.8|2272.3|2266.3|2272.8|2266.8|2271.3|2265.3|19
1700202600000|2023-11-17 06:30:00|2272.5|2266.5|2272.8|2266.8|2273.3|2267.3|2272.5|2266.5|8
1700202900000|2023-11-17 06:35:00|2272.5|2266.5|2271|2265|2272.5|2266.5|2270.8|2264.8|9
1700203200000|2023-11-17 06:40:00|2271.3|2265.3|2271|2265|2271.5|2265.5|2270.8|2264.8|7
1700203500000|2023-11-17 06:45:00|2271.3|2265.3|2271.5|2265.5|2271.8|2265.8|2271.3|2265.3|18
1700203800000|2023-11-17 06:50:00|2271.8|2265.8|2271.8|2265.8|2272.5|2266.5|2271|2265|62
1700204100000|2023-11-17 06:55:00|2271.5|2265.5|2271.5|2265.5|2272|2266|2271.3|2265.3|15
1700204400000|2023-11-17 07:00:00|2271.3|2265.3|2268.5|2262.5|2271.3|2265.3|2268.5|2262.5|17
1700204700000|2023-11-17 07:05:00|2268.3|2262.3|2269.5|2263.5|2269.8|2263.8|2268.3|2262.3|8
1700205000000|2023-11-17 07:10:00|2270.5|2264.5|2271|2265|2272.3|2266.3|2270.5|2264.5|9
1700205300000|2023-11-17 07:15:00|2270.8|2264.8|2272.3|2266.3|2272.8|2266.8|2270.8|2264.8|28
1700205600000|2023-11-17 07:20:00|2272|2266|2273|2267|2273|2267|2272|2266|6
1700205900000|2023-11-17 07:25:00|2273.3|2267.3|2274|2268|2274|2268|2273|2267|4
1700206200000|2023-11-17 07:30:00|2274.8|2268.8|2276.5|2270.5|2277.8|2271.8|2274.8|2268.8|22
1700206500000|2023-11-17 07:35:00|2277.3|2271.3|2279.3|2273.3|2279.3|2273.3|2277.3|2271.3|10
1700206800000|2023-11-17 07:40:00|2278.8|2272.8|2275.8|2269.8|2278.8|2272.8|2275.8|2269.8|14
1700207100000|2023-11-17 07:45:00|2275.5|2269.5|2275.8|2269.8|2276.5|2270.5|2275.3|2269.3|18
1700207400000|2023-11-17 07:50:00|2276|2270|2274.8|2268.8|2276.8|2270.8|2274.8|2268.8|6
1700207700000|2023-11-17 07:55:00|2274.5|2268.5|2276.4|2270.4|2276.6|2270.6|2274.4|2268.4|11
1700208000000|2023-11-17 08:00:00|2276.9|2270.9|2284.8|2278.8|2284.8|2278.8|2276.9|2270.9|58
1700208300000|2023-11-17 08:05:00|2284.9|2278.9|2276.9|2270.9|2284.9|2278.9|2276.9|2270.9|49
1700208600000|2023-11-17 08:10:00|2277.1|2271.1|2274.1|2268.1|2277.6|2271.6|2273.4|2267.4|33
1700208900000|2023-11-17 08:15:00|2274.4|2268.4|2282.1|2276.1|2282.1|2276.1|2274.4|2268.4|49
1700209200000|2023-11-17 08:20:00|2282.4|2276.4|2277.4|2271.4|2283.1|2277.1|2276.5|2270.5|32
1700209500000|2023-11-17 08:25:00|2277.6|2271.6|2280.4|2274.4|2280.6|2274.6|2276.6|2270.6|36
1700209800000|2023-11-17 08:30:00|2280.6|2274.6|2281.4|2275.4|2283.4|2277.4|2280.4|2274.4|37
1700210100000|2023-11-17 08:35:00|2281.6|2275.6|2281.4|2275.4|2283.4|2277.4|2277.6|2271.6|42
1700210400000|2023-11-17 08:40:00|2280.9|2274.9|2284.9|2278.9|2284.9|2278.9|2279.9|2273.9|39
1700210700000|2023-11-17 08:45:00|2284.6|2278.6|2284.9|2278.9|2285.1|2279.1|2282.6|2276.6|41
1700211000000|2023-11-17 08:50:00|2285.1|2279.1|2285.4|2279.4|2285.9|2279.9|2283.6|2277.6|23
1700211300000|2023-11-17 08:55:00|2285.6|2279.6|2285.4|2279.4|2287.4|2281.4|2285.1|2279.1|38
1700211600000|2023-11-17 09:00:00|2285.6|2279.6|2282.4|2276.4|2291.6|2285.6|2279.5|2273.5|111
1700211900000|2023-11-17 09:05:00|2282.6|2276.6|2287.6|2281.6|2287.6|2281.6|2282.1|2276.1|46
1700212200000|2023-11-17 09:10:00|2287.9|2281.9|2285.4|2279.4|2287.9|2281.9|2284.1|2278.1|38
1700212500000|2023-11-17 09:15:00|2285.1|2279.1|2285.4|2279.4|2285.9|2279.9|2283.9|2277.9|35
1700212800000|2023-11-17 09:20:00|2285.1|2279.1|2287.4|2281.4|2287.4|2281.4|2284.6|2278.6|25
1700213100000|2023-11-17 09:25:00|2287.1|2281.1|2287.9|2281.9|2287.9|2281.9|2285.1|2279.1|29
1700213400000|2023-11-17 09:30:00|2287.6|2281.6|2288.1|2282.1|2289.1|2283.1|2287.1|2281.1|34
1700213700000|2023-11-17 09:35:00|2288.4|2282.4|2287.1|2281.1|2288.4|2282.4|2286.6|2280.6|23
1700214000000|2023-11-17 09:40:00|2286.9|2280.9|2290.1|2284.1|2290.9|2284.9|2285.4|2279.4|41
1700214300000|2023-11-17 09:45:00|2289.6|2283.6|2287.9|2281.9|2290.9|2284.9|2287.9|2281.9|47
1700214600000|2023-11-17 09:50:00|2287.6|2281.6|2287.4|2281.4|2288.6|2282.6|2286.4|2280.4|45
1700214900000|2023-11-17 09:55:00|2286.6|2280.6|2283.1|2277.1|2287.1|2281.1|2282.9|2276.9|38
1700215200000|2023-11-17 10:00:00|2283.4|2277.4|2281.4|2275.4|2284.4|2278.4|2279.8|2273.8|48
1700215500000|2023-11-17 10:05:00|2281.6|2275.6|2283.6|2277.6|2283.6|2277.6|2281.4|2275.4|29
1700215800000|2023-11-17 10:10:00|2283.9|2277.9|2284.6|2278.6|2285.1|2279.1|2283.1|2277.1|25
1700216100000|2023-11-17 10:15:00|2284.1|2278.1|2279.6|2273.6|2284.9|2278.9|2279.6|2273.6|34
1700216400000|2023-11-17 10:20:00|2279.4|2273.4|2280.1|2274.1|2280.4|2274.4|2278.6|2272.6|26
1700216700000|2023-11-17 10:25:00|2280.4|2274.4|2282.4|2276.4|2283.4|2277.4|2280.4|2274.4|38
1700217000000|2023-11-17 10:30:00|2282.6|2276.6|2282.1|2276.1|2282.9|2276.9|2280.4|2274.4|28
1700217300000|2023-11-17 10:35:00|2282.4|2276.4|2281.6|2275.6|2282.4|2276.4|2279.4|2273.4|46
1700217600000|2023-11-17 10:40:00|2281.9|2275.9|2283.6|2277.6|2283.6|2277.6|2281.9|2275.9|6
1700217900000|2023-11-17 10:45:00|2283.9|2277.9|2286.6|2280.6|2286.6|2280.6|2283.9|2277.9|5
1700218200000|2023-11-17 10:50:00|2286.9|2280.9|2287.6|2281.6|2287.6|2281.6|2285.6|2279.6|16
1700218500000|2023-11-17 10:55:00|2287.9|2281.9|2287.4|2281.4|2287.9|2281.9|2287.1|2281.1|13
1700218800000|2023-11-17 11:00:00|2287.1|2281.1|2286.1|2280.1|2287.1|2281.1|2284.9|2278.9|15
1700219100000|2023-11-17 11:05:00|2285.9|2279.9|2284.4|2278.4|2286.4|2280.4|2284.4|2278.4|19
1700219400000|2023-11-17 11:10:00|2284.6|2278.6|2285.1|2279.1|2285.4|2279.4|2284.6|2278.6|9
1700219700000|2023-11-17 11:15:00|2285.4|2279.4|2287.9|2281.9|2288.1|2282.1|2285.1|2279.1|11
1700220000000|2023-11-17 11:20:00|2288.1|2282.1|2290.1|2284.1|2290.1|2284.1|2287.9|2281.9|21
1700220300000|2023-11-17 11:25:00|2289.4|2283.4|2290.9|2284.9|2290.9|2284.9|2289.1|2283.1|14
1700220600000|2023-11-17 11:30:00|2291.1|2285.1|2289.6|2283.6|2291.1|2285.1|2289.6|2283.6|14
1700220900000|2023-11-17 11:35:00|2289.9|2283.9|2290.4|2284.4|2290.6|2284.6|2289.4|2283.4|18
1700221200000|2023-11-17 11:40:00|2290.6|2284.6|2286.9|2280.9|2291.4|2285.4|2286.9|2280.9|46
1700221500000|2023-11-17 11:45:00|2287.1|2281.1|2289.1|2283.1|2289.1|2283.1|2287.1|2281.1|16
1700221800000|2023-11-17 11:50:00|2289.4|2283.4|2290.1|2284.1|2290.1|2284.1|2289.1|2283.1|11
1700222100000|2023-11-17 11:55:00|2289.9|2283.9|2289.4|2283.4|2290.1|2284.1|2289.1|2283.1|13
1700222400000|2023-11-17 12:00:00|2288.9|2282.9|2283.9|2277.9|2288.9|2282.9|2283.9|2277.9|29
1700222700000|2023-11-17 12:05:00|2283.6|2277.6|2283.1|2277.1|2284.6|2278.6|2283.1|2277.1|21
1700223000000|2023-11-17 12:10:00|2282.6|2276.6|2281.4|2275.4|2284.4|2278.4|2281.4|2275.4|27
1700223300000|2023-11-17 12:15:00|2281.6|2275.6|2281.6|2275.6|2282.4|2276.4|2280.6|2274.6|26
1700223600000|2023-11-17 12:20:00|2281.1|2275.1|2286.4|2280.4|2286.6|2280.6|2281.1|2275.1|31
1700223900000|2023-11-17 12:25:00|2285.6|2279.6|2286.6|2280.6|2286.6|2280.6|2284.1|2278.1|22
1700224200000|2023-11-17 12:30:00|2286.4|2280.4|2286.6|2280.6|2286.6|2280.6|2285.1|2279.1|26
1700224500000|2023-11-17 12:35:00|2286.9|2280.9|2287.9|2281.9|2287.9|2281.9|2284.9|2278.9|27
1700224800000|2023-11-17 12:40:00|2288.4|2282.4|2289.4|2283.4|2289.9|2283.9|2287.4|2281.4|25
1700225100000|2023-11-17 12:45:00|2289.6|2283.6|2284.9|2278.9|2289.6|2283.6|2284.6|2278.6|34
1700225400000|2023-11-17 12:50:00|2285.1|2279.1|2285.6|2279.6|2287.4|2281.4|2284.6|2278.6|46
1700225700000|2023-11-17 12:55:00|2285.9|2279.9|2286.1|2280.1|2288.6|2282.6|2285.1|2279.1|48
1700226000000|2023-11-17 13:00:00|2286.4|2280.4|2292.6|2286.6|2293.4|2287.4|2285.6|2279.6|171
1700226300000|2023-11-17 13:05:00|2292.9|2286.9|2290.4|2284.4|2293.1|2287.1|2289.9|2283.9|91
1700226600000|2023-11-17 13:10:00|2290.6|2284.6|2290.6|2284.6|2292.4|2286.4|2290.4|2284.4|31
1700226900000|2023-11-17 13:15:00|2290.4|2284.4|2290.6|2284.6|2291.4|2285.4|2285.9|2279.9|76
1700227200000|2023-11-17 13:20:00|2290.4|2284.4|2290.9|2284.9|2291.6|2285.6|2288.6|2282.6|43
1700227500000|2023-11-17 13:25:00|2290.6|2284.6|2289.9|2283.9|2290.9|2284.9|2288.6|2282.6|62
1700227800000|2023-11-17 13:30:00|2289.6|2283.6|2288.9|2282.9|2291.1|2285.1|2287.1|2281.1|57
1700228100000|2023-11-17 13:35:00|2289.1|2283.1|2290.1|2284.1|2291.9|2285.9|2289.1|2283.1|40
1700228400000|2023-11-17 13:40:00|2289.9|2283.9|2290.9|2284.9|2291.1|2285.1|2288.4|2282.4|30
1700228700000|2023-11-17 13:45:00|2291.1|2285.1|2291.4|2285.4|2292.6|2286.6|2290.4|2284.4|19
1700229000000|2023-11-17 13:50:00|2291.1|2285.1|2290.4|2284.4|2291.1|2285.1|2289.9|2283.9|44
1700229300000|2023-11-17 13:55:00|2290.6|2284.6|2290.6|2284.6|2292.1|2286.1|2290.4|2284.4|30
1700229600000|2023-11-17 14:00:00|2290.9|2284.9|2292.4|2286.4|2292.4|2286.4|2290.6|2284.6|12
1700229900000|2023-11-17 14:05:00|2292.6|2286.6|2295.4|2289.4|2295.9|2289.9|2292.6|2286.6|49
1700230200000|2023-11-17 14:10:00|2295.9|2289.9|2294.6|2288.6|2295.9|2289.9|2292.6|2286.6|34
1700230500000|2023-11-17 14:15:00|2294.4|2288.4|2295.6|2289.6|2295.9|2289.9|2292.6|2286.6|34
1700230800000|2023-11-17 14:20:00|2295.4|2289.4|2296.4|2290.4|2296.9|2290.9|2294.6|2288.6|21
1700231100000|2023-11-17 14:25:00|2296.6|2290.6|2294.4|2288.4|2296.6|2290.6|2293.4|2287.4|22
1700231400000|2023-11-17 14:30:00|2294.9|2288.9|2293.9|2287.9|2296.4|2290.4|2293.9|2287.9|34
1700231700000|2023-11-17 14:35:00|2294.1|2288.1|2294.6|2288.6|2294.6|2288.6|2290.6|2284.6|40
1700232000000|2023-11-17 14:40:00|2294.9|2288.9|2290.9|2284.9|2295.1|2289.1|2290.9|2284.9|40
1700232300000|2023-11-17 14:45:00|2291.1|2285.1|2292.4|2286.4|2293.6|2287.6|2291.1|2285.1|24
1700232600000|2023-11-17 14:50:00|2292.1|2286.1|2289.6|2283.6|2292.4|2286.4|2289.6|2283.6|25
1700232900000|2023-11-17 14:55:00|2289.9|2283.9|2290.1|2284.1|2290.6|2284.6|2288.6|2282.6|40
1700233200000|2023-11-17 15:00:00|2289.9|2283.9|2287.1|2281.1|2289.9|2283.9|2286.4|2280.4|29
1700233500000|2023-11-17 15:05:00|2287.4|2281.4|2286.9|2280.9|2288.4|2282.4|2286.9|2280.9|16
1700233800000|2023-11-17 15:10:00|2286.6|2280.6|2284.4|2278.4|2286.6|2280.6|2283.1|2277.1|21
1700234100000|2023-11-17 15:15:00|2284.6|2278.6|2287.6|2281.6|2287.6|2281.6|2284.6|2278.6|27
1700234400000|2023-11-17 15:20:00|2287.9|2281.9|2288.6|2282.6|2288.9|2282.9|2287.4|2281.4|31
1700234700000|2023-11-17 15:25:00|2288.9|2282.9|2288.1|2282.1|2288.9|2282.9|2286.1|2280.1|21
1700235000000|2023-11-17 15:30:00|2288.4|2282.4|2286.4|2280.4|2289.1|2283.1|2286.1|2280.1|27
1700235300000|2023-11-17 15:35:00|2286.1|2280.1|2288.1|2282.1|2288.1|2282.1|2286.1|2280.1|30
1700235600000|2023-11-17 15:40:00|2288.4|2282.4|2289.1|2283.1|2290.6|2284.6|2287.9|2281.9|19
1700235900000|2023-11-17 15:45:00|2289.4|2283.4|2288.6|2282.6|2289.4|2283.4|2287.6|2281.6|18
1700236200000|2023-11-17 15:50:00|2288.9|2282.9|2289.4|2283.4|2290.9|2284.9|2288.9|2282.9|31
1700236500000|2023-11-17 15:55:00|2289.1|2283.1|2289.9|2283.9|2290.6|2284.6|2287.9|2281.9|26
1700236800000|2023-11-17 16:00:00|2290.1|2284.1|2294.1|2288.1|2294.1|2288.1|2289.9|2283.9|24
1700237100000|2023-11-17 16:05:00|2293.9|2287.9|2295.1|2289.1|2296.1|2290.1|2293.6|2287.6|32
1700237400000|2023-11-17 16:10:00|2295.4|2289.4|2296.9|2290.9|2298.4|2292.4|2294.1|2288.1|37
1700237700000|2023-11-17 16:15:00|2296.6|2290.6|2292.4|2286.4|2299.9|2293.9|2292.1|2286.1|109
1700238000000|2023-11-17 16:20:00|2291.9|2285.9|2292.6|2286.6|2292.9|2286.9|2290.9|2284.9|23
1700238300000|2023-11-17 16:25:00|2292.1|2286.1|2290.4|2284.4|2292.4|2286.4|2290.1|2284.1|19
1700238600000|2023-11-17 16:30:00|2290.1|2284.1|2291.9|2285.9|2291.9|2285.9|2289.1|2283.1|16
1700238900000|2023-11-17 16:35:00|2291.6|2285.6|2291.9|2285.9|2293.6|2287.6|2291.4|2285.4|31
1700239200000|2023-11-17 16:40:00|2291.1|2285.1|2293.9|2287.9|2294.1|2288.1|2290.4|2284.4|26
1700239500000|2023-11-17 16:45:00|2294.1|2288.1|2293.1|2287.1|2294.9|2288.9|2292.9|2286.9|15
1700239800000|2023-11-17 16:50:00|2293.4|2287.4|2293.6|2287.6|2294.9|2288.9|2293.4|2287.4|10
1700240100000|2023-11-17 16:55:00|2293.1|2287.1|2292.4|2286.4|2293.6|2287.6|2292.1|2286.1|26
1700240400000|2023-11-17 17:00:00|2292.6|2286.6|2293.1|2287.1|2293.4|2287.4|2292.6|2286.6|12
1700240700000|2023-11-17 17:05:00|2293.4|2287.4|2294.9|2288.9|2294.9|2288.9|2293.4|2287.4|3
1700241000000|2023-11-17 17:10:00|2295.1|2289.1|2292.6|2286.6|2295.1|2289.1|2292.6|2286.6|9
1700241300000|2023-11-17 17:15:00|2292.1|2286.1|2289.9|2283.9|2292.1|2286.1|2288.6|2282.6|16
1700241600000|2023-11-17 17:20:00|2290.6|2284.6|2292.1|2286.1|2292.1|2286.1|2290.6|2284.6|15
1700241900000|2023-11-17 17:25:00|2292.4|2286.4|2293.4|2287.4|2293.4|2287.4|2292.4|2286.4|5
1700242200000|2023-11-17 17:30:00|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|1
1700242800000|2023-11-17 17:40:00|2294.4|2288.4|2295.1|2289.1|2295.1|2289.1|2294.4|2288.4|5
1700243100000|2023-11-17 17:45:00|2293.6|2287.6|2292.1|2286.1|2293.6|2287.6|2291.9|2285.9|9
1700243400000|2023-11-17 17:50:00|2292.4|2286.4|2292.4|2286.4|2292.9|2286.9|2292.4|2286.4|3
1700243700000|2023-11-17 17:55:00|2292.6|2286.6|2294|2288|2294.9|2288.9|2291.8|2285.8|26
1700244300000|2023-11-17 18:05:00|2293.6|2287.6|2299.1|2293.1|2299.6|2293.6|2293.1|2287.1|51
1700244600000|2023-11-17 18:10:00|2299.3|2293.3|2300.1|2294.1|2300.9|2294.9|2299.3|2293.3|16
1700244900000|2023-11-17 18:15:00|2300.4|2294.4|2302.3|2296.3|2302.4|2296.4|2300.4|2294.4|7
1700245200000|2023-11-17 18:20:00|2302.4|2296.4|2302.4|2296.4|2302.4|2296.4|2302.4|2296.4|1
1700245500000|2023-11-17 18:25:00|2302.6|2296.6|2301.1|2295.1|2302.6|2296.6|2300.5|2294.5|17
1700245800000|2023-11-17 18:30:00|2301.6|2295.6|2301.1|2295.1|2303.1|2297.1|2301.1|2295.1|136
1700246100000|2023-11-17 18:35:00|2300.5|2294.5|2298.9|2292.9|2300.5|2294.5|2298.9|2292.9|12
1700246400000|2023-11-17 18:40:00|2299.1|2293.1|2301.9|2295.9|2302.1|2296.1|2299.1|2293.1|12
1700246700000|2023-11-17 18:45:00|2302|2296|2302.9|2296.9|2302.9|2296.9|2301.9|2295.9|6
1700247000000|2023-11-17 18:50:00|2302.3|2296.3|2301|2295|2302.9|2296.9|2301|2295|9
1700247300000|2023-11-17 18:55:00|2300.8|2294.8|2305|2286.3|2307|2294.8|2300.6|2286.3|6
1700442000000|2023-11-20 01:00:00|2290.1|2284.1|2291.8|2285.8|2291.8|2285.8|2288.6|2282.6|47
1700442300000|2023-11-20 01:05:00|2291.5|2285.5|2289.5|2283.5|2291.8|2285.8|2288.6|2282.6|62
1700442600000|2023-11-20 01:10:00|2290.5|2284.5|2290.3|2284.3|2293.8|2287.8|2288.6|2282.6|56
1700442900000|2023-11-20 01:15:00|2290.5|2284.5|2290|2284|2292|2286|2288.5|2282.5|107
1700443200000|2023-11-20 01:20:00|2289.5|2283.5|2288.5|2282.5|2289.8|2283.8|2286.8|2280.8|45
1700443500000|2023-11-20 01:25:00|2288.3|2282.3|2290.3|2284.3|2291.3|2285.3|2287.5|2281.5|45
1700443800000|2023-11-20 01:30:00|2289.8|2283.8|2290|2284|2290.8|2284.8|2288.3|2282.3|99
1700444100000|2023-11-20 01:35:00|2289.8|2283.8|2289.3|2283.3|2291.3|2285.3|2288|2282|83
1700444400000|2023-11-20 01:40:00|2289|2283|2289.5|2283.5|2289.8|2283.8|2286|2280|82
1700444700000|2023-11-20 01:45:00|2289.8|2283.8|2289.8|2283.8|2290.8|2284.8|2289.5|2283.5|50
1700445000000|2023-11-20 01:50:00|2290|2284|2289.5|2283.5|2290.8|2284.8|2289|2283|70
1700445300000|2023-11-20 01:55:00|2290.3|2284.3|2289.8|2283.8|2291.8|2285.8|2289|2283|28
1700445600000|2023-11-20 02:00:00|2290.3|2284.3|2287|2281|2290.8|2284.8|2286.5|2280.5|40
1700445900000|2023-11-20 02:05:00|2286.8|2280.8|2287.5|2281.5|2288.8|2282.8|2286.8|2280.8|38
1700446200000|2023-11-20 02:10:00|2287.8|2281.8|2287.5|2281.5|2288|2282|2286.8|2280.8|41
1700446500000|2023-11-20 02:15:00|2288|2282|2290.5|2284.5|2290.5|2284.5|2288|2282|12
1700446800000|2023-11-20 02:20:00|2290.3|2284.3|2290.5|2284.5|2290.8|2284.8|2290|2284|6
1700447100000|2023-11-20 02:25:00|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|2288.5|2282.5|16
1700447400000|2023-11-20 02:30:00|2291.3|2285.3|2294|2288|2294|2288|2289.8|2283.8|40
1700447700000|2023-11-20 02:35:00|2294.3|2288.3|2294.8|2288.8|2295.3|2289.3|2294.3|2288.3|21
1700448000000|2023-11-20 02:40:00|2295|2289|2294.8|2288.8|2295.3|2289.3|2293.5|2287.5|23
1700448300000|2023-11-20 02:45:00|2294.5|2288.5|2295|2289|2295.5|2289.5|2294.5|2288.5|7
1700448600000|2023-11-20 02:50:00|2294.5|2288.5|2293.8|2287.8|2294.5|2288.5|2292.3|2286.3|30
1700448900000|2023-11-20 02:55:00|2294.5|2288.5|2294.8|2288.8|2295.5|2289.5|2294.3|2288.3|21
1700449200000|2023-11-20 03:00:00|2295|2289|2294.8|2288.8|2295|2289|2294.3|2288.3|15
1700449500000|2023-11-20 03:05:00|2295.3|2289.3|2295.5|2289.5|2295.5|2289.5|2295|2289|12
1700449800000|2023-11-20 03:10:00|2295.8|2289.8|2293|2287|2296.3|2290.3|2293|2287|18
1700450100000|2023-11-20 03:15:00|2293.5|2287.5|2293.5|2287.5|2293.8|2287.8|2292|2286|10
1700450400000|2023-11-20 03:20:00|2293.8|2287.8|2294.3|2288.3|2294.3|2288.3|2293.5|2287.5|4
1700450700000|2023-11-20 03:25:00|2293.5|2287.5|2294.5|2288.5|2294.8|2288.8|2293.3|2287.3|11
1700451000000|2023-11-20 03:30:00|2294.3|2288.3|2294.8|2288.8|2295|2289|2294.3|2288.3|3
1700451300000|2023-11-20 03:35:00|2294.5|2288.5|2294.3|2288.3|2294.5|2288.5|2294.3|2288.3|2
1700452500000|2023-11-20 03:55:00|2293.5|2287.5|2293.5|2287.5|2293.8|2287.8|2293.5|2287.5|3
1700452800000|2023-11-20 04:00:00|2293.8|2287.8|2293.8|2287.8|2294|2288|2293.5|2287.5|7
1700453100000|2023-11-20 04:05:00|2293.3|2287.3|2293|2287|2293.3|2287.3|2292.8|2286.8|3
1700453400000|2023-11-20 04:10:00|2292.8|2286.8|2292.3|2286.3|2292.8|2286.8|2292.3|2286.3|3
1700453700000|2023-11-20 04:15:00|2292.8|2286.8|2293.5|2287.5|2293.8|2287.8|2292.8|2286.8|5
1700454000000|2023-11-20 04:20:00|2293.3|2287.3|2292.5|2286.5|2293.3|2287.3|2292.5|2286.5|4
1700454300000|2023-11-20 04:25:00|2292.3|2286.3|2291.3|2285.3|2292.3|2286.3|2291|2285|4
1700454900000|2023-11-20 04:35:00|2291.8|2285.8|2292|2286|2292.3|2286.3|2291.8|2285.8|3
1700455500000|2023-11-20 04:45:00|2291.8|2285.8|2291.3|2285.3|2291.8|2285.8|2291.3|2285.3|2
1700456100000|2023-11-20 04:55:00|2291|2285|2291|2285|2291|2285|2291|2285|1
1700456400000|2023-11-20 05:00:00|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|1
1700456700000|2023-11-20 05:05:00|2291|2285|2292|2286|2292|2286|2291|2285|2
1700457000000|2023-11-20 05:10:00|2292.3|2286.3|2292.5|2286.5|2292.5|2286.5|2292.3|2286.3|2
1700457300000|2023-11-20 05:15:00|2293|2287|2293.3|2287.3|2294|2288|2293|2287|5
1700457600000|2023-11-20 05:20:00|2292.5|2286.5|2293.3|2287.3|2293.3|2287.3|2292.5|2286.5|3
1700457900000|2023-11-20 05:25:00|2292.5|2286.5|2289.5|2283.5|2292.5|2286.5|2289.5|2283.5|8
1700458200000|2023-11-20 05:30:00|2289.8|2283.8|2294.3|2288.3|2294.5|2288.5|2289.8|2283.8|22
1700458500000|2023-11-20 05:35:00|2294.5|2288.5|2295.3|2289.3|2296.8|2290.8|2294.3|2288.3|19
1700458800000|2023-11-20 05:40:00|2294.8|2288.8|2296|2290|2296|2290|2294.3|2288.3|10
1700459100000|2023-11-20 05:45:00|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|1
1700459400000|2023-11-20 05:50:00|2296.5|2290.5|2296.5|2290.5|2296.8|2290.8|2296.5|2290.5|3
1700459700000|2023-11-20 05:55:00|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|1
1700460000000|2023-11-20 06:00:00|2296.3|2290.3|2296.8|2290.8|2296.8|2290.8|2295.8|2289.8|24
1700460300000|2023-11-20 06:05:00|2297|2291|2296|2290|2297.8|2291.8|2296|2290|89
1700460600000|2023-11-20 06:10:00|2296.3|2290.3|2297.5|2291.5|2297.5|2291.5|2296|2290|11
1700460900000|2023-11-20 06:15:00|2297.8|2291.8|2298|2292|2298|2292|2297.3|2291.3|6
1700461200000|2023-11-20 06:20:00|2297.5|2291.5|2297.3|2291.3|2297.8|2291.8|2297|2291|10
1700461500000|2023-11-20 06:25:00|2296.8|2290.8|2297.3|2291.3|2298.5|2292.5|2296.8|2290.8|18
1700461800000|2023-11-20 06:30:00|2297|2291|2298|2292|2298.3|2292.3|2296.8|2290.8|19
1700462100000|2023-11-20 06:35:00|2297.3|2291.3|2296|2290|2297.5|2291.5|2296|2290|25
1700462400000|2023-11-20 06:40:00|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|2295.8|2289.8|11
1700462700000|2023-11-20 06:45:00|2295.5|2289.5|2295.5|2289.5|2295.8|2289.8|2294.5|2288.5|11
1700463000000|2023-11-20 06:50:00|2296|2290|2296.3|2290.3|2296.3|2290.3|2294.8|2288.8|9
1700463300000|2023-11-20 06:55:00|2296|2290|2295.5|2289.5|2296.3|2290.3|2295.5|2289.5|4
1700463600000|2023-11-20 07:00:00|2295.3|2289.3|2294.5|2288.5|2295.5|2289.5|2294|2288|6
1700464500000|2023-11-20 07:15:00|2294.8|2288.8|2291.5|2285.5|2294.8|2288.8|2291|2285|14
1700464800000|2023-11-20 07:20:00|2291.8|2285.8|2291.3|2285.3|2291.8|2285.8|2291.3|2285.3|3
1700465100000|2023-11-20 07:25:00|2291.8|2285.8|2292|2286|2292|2286|2291.3|2285.3|4
1700465400000|2023-11-20 07:30:00|2291.8|2285.8|2288.3|2282.3|2291.8|2285.8|2288.3|2282.3|12
1700465700000|2023-11-20 07:35:00|2288.8|2282.8|2290.8|2284.8|2290.8|2284.8|2288.8|2282.8|10
1700466000000|2023-11-20 07:40:00|2290.5|2284.5|2295.8|2289.8|2295.8|2289.8|2290.5|2284.5|13
1700466300000|2023-11-20 07:45:00|2296|2290|2295.5|2289.5|2296|2290|2295.5|2289.5|2
1700466600000|2023-11-20 07:50:00|2295|2289|2296.3|2290.3|2296.3|2290.3|2294.5|2288.5|8
1700466900000|2023-11-20 07:55:00|2296.1|2290.1|2288.6|2282.6|2297.1|2291.1|2288.5|2282.5|45
1700467200000|2023-11-20 08:00:00|2289|2283|2297.6|2291.6|2297.6|2291.6|2288.8|2282.8|59
1700467500000|2023-11-20 08:05:00|2297.9|2291.9|2295.9|2289.9|2297.9|2291.9|2295.9|2289.9|27
1700467800000|2023-11-20 08:10:00|2296.1|2290.1|2296.6|2290.6|2296.6|2290.6|2296.1|2290.1|11
1700468100000|2023-11-20 08:15:00|2297.1|2291.1|2299.9|2293.9|2299.9|2293.9|2297.1|2291.1|32
1700468400000|2023-11-20 08:20:00|2300.1|2294.1|2300.6|2294.6|2300.9|2294.9|2298.6|2292.6|33
1700468700000|2023-11-20 08:25:00|2300.4|2294.4|2302.1|2296.1|2302.1|2296.1|2299.9|2293.9|14
1700469000000|2023-11-20 08:30:00|2301.9|2295.9|2306.9|2300.9|2308.3|2302.3|2301.9|2295.9|103
1700469300000|2023-11-20 08:35:00|2306.4|2300.4|2304.4|2298.4|2306.9|2300.9|2304|2298|22
1700469600000|2023-11-20 08:40:00|2304.6|2298.6|2304.4|2298.4|2304.6|2298.6|2303.6|2297.6|13
1700469900000|2023-11-20 08:45:00|2304.6|2298.6|2304.6|2298.6|2304.6|2298.6|2303.9|2297.9|14
1700470200000|2023-11-20 08:50:00|2304.1|2298.1|2301.4|2295.4|2304.1|2298.1|2299.9|2293.9|40
1700470500000|2023-11-20 08:55:00|2301.6|2295.6|2301.4|2295.4|2302.9|2296.9|2300.6|2294.6|23
1700470800000|2023-11-20 09:00:00|2301.9|2295.9|2309.6|2303.6|2310.4|2304.4|2301.9|2295.9|86
1700471100000|2023-11-20 09:05:00|2309.4|2303.4|2307.6|2301.6|2309.4|2303.4|2305.9|2299.9|53
1700471400000|2023-11-20 09:10:00|2308.4|2302.4|2307.6|2301.6|2308.6|2302.6|2306.6|2300.6|22
1700471700000|2023-11-20 09:15:00|2307.9|2301.9|2307.4|2301.4|2308.1|2302.1|2305.1|2299.1|41
1700472000000|2023-11-20 09:20:00|2307.6|2301.6|2307.4|2301.4|2308.6|2302.6|2307.1|2301.1|12
1700472300000|2023-11-20 09:25:00|2307.6|2301.6|2307.1|2301.1|2308.1|2302.1|2306.4|2300.4|31
1700472600000|2023-11-20 09:30:00|2307.4|2301.4|2308.1|2302.1|2308.4|2302.4|2306.9|2300.9|26
1700472900000|2023-11-20 09:35:00|2307.9|2301.9|2309.4|2303.4|2309.4|2303.4|2307.6|2301.6|9
1700473200000|2023-11-20 09:40:00|2308.9|2302.9|2310.1|2304.1|2310.6|2304.6|2308.4|2302.4|20
1700473500000|2023-11-20 09:45:00|2310.6|2304.6|2311.1|2305.1|2311.4|2305.4|2310.6|2304.6|5
1700473800000|2023-11-20 09:50:00|2310.6|2304.6|2311.1|2305.1|2311.1|2305.1|2310.6|2304.6|6
1700474100000|2023-11-20 09:55:00|2310.9|2304.9|2309.9|2303.9|2311.1|2305.1|2309.9|2303.9|10
1700474400000|2023-11-20 10:00:00|2310.1|2304.1|2306.4|2300.4|2310.1|2304.1|2305.8|2299.8|31
1700474700000|2023-11-20 10:05:00|2306.6|2300.6|2305.4|2299.4|2306.9|2300.9|2305.4|2299.4|14
1700475000000|2023-11-20 10:10:00|2305.6|2299.6|2305.4|2299.4|2307.9|2301.9|2304.1|2298.1|23
1700475300000|2023-11-20 10:15:00|2305.6|2299.6|2305.4|2299.4|2305.6|2299.6|2304.1|2298.1|17
1700475600000|2023-11-20 10:20:00|2305.1|2299.1|2301.6|2295.6|2305.1|2299.1|2301.4|2295.4|21
1700475900000|2023-11-20 10:25:00|2301.9|2295.9|2302.1|2296.1|2302.4|2296.4|2300.9|2294.9|18
1700476200000|2023-11-20 10:30:00|2301.6|2295.6|2299.6|2293.6|2302.4|2296.4|2299.4|2293.4|13
1700476500000|2023-11-20 10:35:00|2298.6|2292.6|2296.1|2290.1|2299.1|2293.1|2295.9|2289.9|29
1700476800000|2023-11-20 10:40:00|2295.6|2289.6|2294.9|2288.9|2296.4|2290.4|2291.6|2285.6|40
1700477100000|2023-11-20 10:45:00|2294.6|2288.6|2295.1|2289.1|2295.1|2289.1|2291.1|2285.1|49
1700477400000|2023-11-20 10:50:00|2295.4|2289.4|2296.1|2290.1|2296.9|2290.9|2295.1|2289.1|15
1700477700000|2023-11-20 10:55:00|2296.4|2290.4|2295.4|2289.4|2297.4|2291.4|2295.4|2289.4|22
1700478000000|2023-11-20 11:00:00|2295.6|2289.6|2297.1|2291.1|2297.1|2291.1|2295.4|2289.4|19
1700478300000|2023-11-20 11:05:00|2297.4|2291.4|2298.9|2292.9|2300.1|2294.1|2297.4|2291.4|16
1700478600000|2023-11-20 11:10:00|2299.6|2293.6|2300.1|2294.1|2300.1|2294.1|2298.1|2292.1|22
1700478900000|2023-11-20 11:15:00|2300.9|2294.9|2299.4|2293.4|2302.1|2296.1|2299.4|2293.4|18
1700479200000|2023-11-20 11:20:00|2299.6|2293.6|2296.4|2290.4|2299.6|2293.6|2296.4|2290.4|22
1700479500000|2023-11-20 11:25:00|2296.6|2290.6|2296.9|2290.9|2297.1|2291.1|2295.9|2289.9|16
1700479800000|2023-11-20 11:30:00|2297.1|2291.1|2295.9|2289.9|2297.1|2291.1|2295.9|2289.9|17
1700480100000|2023-11-20 11:35:00|2295.6|2289.6|2295.9|2289.9|2296.6|2290.6|2295.4|2289.4|10
1700480400000|2023-11-20 11:40:00|2296.1|2290.1|2296.9|2290.9|2297.4|2291.4|2296.1|2290.1|11
1700480700000|2023-11-20 11:45:00|2297.1|2291.1|2295.6|2289.6|2297.1|2291.1|2295.4|2289.4|11
1700481000000|2023-11-20 11:50:00|2295.4|2289.4|2295.4|2289.4|2296.9|2290.9|2294.6|2288.6|19
1700481300000|2023-11-20 11:55:00|2295.6|2289.6|2295.9|2289.9|2295.9|2289.9|2294.9|2288.9|8
1700481600000|2023-11-20 12:00:00|2296.1|2290.1|2292.4|2286.4|2296.4|2290.4|2292.4|2286.4|16
1700481900000|2023-11-20 12:05:00|2293.4|2287.4|2293.1|2287.1|2293.6|2287.6|2292.1|2286.1|20
1700482200000|2023-11-20 12:10:00|2292.9|2286.9|2293.1|2287.1|2293.4|2287.4|2292.6|2286.6|11
1700482500000|2023-11-20 12:15:00|2292.9|2286.9|2291.4|2285.4|2292.9|2286.9|2290.4|2284.4|21
1700482800000|2023-11-20 12:20:00|2291.6|2285.6|2290.6|2284.6|2291.6|2285.6|2289.9|2283.9|9
1700483100000|2023-11-20 12:25:00|2290.4|2284.4|2289.9|2283.9|2290.9|2284.9|2288.9|2282.9|24
1700483400000|2023-11-20 12:30:00|2289.4|2283.4|2287.1|2281.1|2289.4|2283.4|2286.6|2280.6|18
1700483700000|2023-11-20 12:35:00|2287.4|2281.4|2289.4|2283.4|2289.6|2283.6|2286.9|2280.9|23
1700484000000|2023-11-20 12:40:00|2288.9|2282.9|2287.6|2281.6|2288.9|2282.9|2286.9|2280.9|15
1700484300000|2023-11-20 12:45:00|2287.1|2281.1|2285.4|2279.4|2287.9|2281.9|2285.4|2279.4|20
1700484600000|2023-11-20 12:50:00|2285.1|2279.1|2284.4|2278.4|2286.5|2280.5|2284.1|2278.1|45
1700484900000|2023-11-20 12:55:00|2284.6|2278.6|2284.9|2278.9|2284.9|2278.9|2283.6|2277.6|13
1700485200000|2023-11-20 13:00:00|2284.1|2278.1|2285.9|2279.9|2287.1|2281.1|2282.6|2276.6|93
1700485500000|2023-11-20 13:05:00|2286.1|2280.1|2280.1|2274.1|2286.1|2280.1|2279|2273|76
1700485800000|2023-11-20 13:10:00|2280.3|2274.3|2282.1|2276.1|2282.1|2276.1|2279.6|2273.6|30
1700486100000|2023-11-20 13:15:00|2282.4|2276.4|2283.4|2277.4|2285.9|2279.9|2282.4|2276.4|34
1700486400000|2023-11-20 13:20:00|2283.1|2277.1|2284.6|2278.6|2284.6|2278.6|2282.9|2276.9|26
1700486700000|2023-11-20 13:25:00|2283.9|2277.9|2283.1|2277.1|2284.1|2278.1|2280.4|2274.4|38
1700487000000|2023-11-20 13:30:00|2282.9|2276.9|2281.1|2275.1|2283.1|2277.1|2280.9|2274.9|30
1700487300000|2023-11-20 13:35:00|2280.9|2274.9|2279.9|2273.9|2280.9|2274.9|2278.9|2272.9|16
1700487600000|2023-11-20 13:40:00|2280.1|2274.1|2279.1|2273.1|2280.1|2274.1|2278|2272|22
1700487900000|2023-11-20 13:45:00|2279.4|2273.4|2279.6|2273.6|2279.9|2273.9|2278.6|2272.6|26
1700488200000|2023-11-20 13:50:00|2279.1|2273.1|2279.6|2273.6|2280.1|2274.1|2279.1|2273.1|19
1700488500000|2023-11-20 13:55:00|2279.4|2273.4|2279.6|2273.6|2279.9|2273.9|2278.9|2272.9|12
1700488800000|2023-11-20 14:00:00|2279.9|2273.9|2276.9|2270.9|2279.9|2273.9|2276.4|2270.4|35
1700489100000|2023-11-20 14:05:00|2277.1|2271.1|2276.9|2270.9|2278.1|2272.1|2276.4|2270.4|39
1700489400000|2023-11-20 14:10:00|2277.1|2271.1|2271.9|2265.9|2277.1|2271.1|2271.4|2265.4|32
1700489700000|2023-11-20 14:15:00|2272.4|2266.4|2270.9|2264.9|2272.6|2266.6|2270.6|2264.6|14
1700490000000|2023-11-20 14:20:00|2271.4|2265.4|2270.1|2264.1|2271.4|2265.4|2268.6|2262.6|22
1700490300000|2023-11-20 14:25:00|2270.4|2264.4|2272.1|2266.1|2272.4|2266.4|2270.1|2264.1|22
1700490600000|2023-11-20 14:30:00|2273.1|2267.1|2277.4|2271.4|2277.4|2271.4|2271.9|2265.9|27
1700490900000|2023-11-20 14:35:00|2277.6|2271.6|2276.9|2270.9|2277.6|2271.6|2275.6|2269.6|28
1700491200000|2023-11-20 14:40:00|2276.1|2270.1|2279.6|2273.6|2279.6|2273.6|2275.9|2269.9|17
1700491500000|2023-11-20 14:45:00|2280.1|2274.1|2279.4|2273.4|2280.1|2274.1|2279.4|2273.4|10
1700491800000|2023-11-20 14:50:00|2279.1|2273.1|2278.6|2272.6|2279.4|2273.4|2277.1|2271.1|37
1700492100000|2023-11-20 14:55:00|2278.4|2272.4|2277.9|2271.9|2279.4|2273.4|2276.9|2270.9|29
1700492400000|2023-11-20 15:00:00|2276.9|2270.9|2276.9|2270.9|2277.9|2271.9|2275.9|2269.9|37
1700492700000|2023-11-20 15:05:00|2276.6|2270.6|2274.4|2268.4|2276.6|2270.6|2272.6|2266.6|38
1700493000000|2023-11-20 15:10:00|2274.1|2268.1|2275.9|2269.9|2275.9|2269.9|2272.4|2266.4|51
1700493300000|2023-11-20 15:15:00|2275.6|2269.6|2275.1|2269.1|2276.4|2270.4|2274.6|2268.6|22
1700493600000|2023-11-20 15:20:00|2275.6|2269.6|2274.9|2268.9|2275.6|2269.6|2273.9|2267.9|30
1700493900000|2023-11-20 15:25:00|2274.6|2268.6|2275.6|2269.6|2277.6|2271.6|2273.9|2267.9|51
1700494200000|2023-11-20 15:30:00|2275.9|2269.9|2277.4|2271.4|2277.9|2271.9|2274.9|2268.9|31
1700494500000|2023-11-20 15:35:00|2277.1|2271.1|2277.9|2271.9|2278.1|2272.1|2275.6|2269.6|24
1700494800000|2023-11-20 15:40:00|2277.1|2271.1|2277.9|2271.9|2279.4|2273.4|2275.9|2269.9|36
1700495100000|2023-11-20 15:45:00|2277.6|2271.6|2277.9|2271.9|2278.6|2272.6|2276.1|2270.1|25
1700495400000|2023-11-20 15:50:00|2278.1|2272.1|2278.1|2272.1|2279.6|2273.6|2275.6|2269.6|34
1700495700000|2023-11-20 15:55:00|2277.9|2271.9|2279.6|2273.6|2279.6|2273.6|2276.4|2270.4|36
1700496000000|2023-11-20 16:00:00|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|2279.6|2273.6|11
1700496300000|2023-11-20 16:05:00|2280.4|2274.4|2280.4|2274.4|2281.4|2275.4|2277.6|2271.6|38
1700496600000|2023-11-20 16:10:00|2280.6|2274.6|2281.1|2275.1|2281.9|2275.9|2280.1|2274.1|22
1700496900000|2023-11-20 16:15:00|2280.9|2274.9|2279.6|2273.6|2280.9|2274.9|2275.8|2269.8|111
1700497200000|2023-11-20 16:20:00|2279.9|2273.9|2280.1|2274.1|2280.6|2274.6|2279.1|2273.1|23
1700497500000|2023-11-20 16:25:00|2280.4|2274.4|2279.6|2273.6|2280.9|2274.9|2278.9|2272.9|53
1700497800000|2023-11-20 16:30:00|2279.1|2273.1|2279.6|2273.6|2280.6|2274.6|2277.4|2271.4|78
1700498100000|2023-11-20 16:35:00|2279.9|2273.9|2280.6|2274.6|2280.6|2274.6|2278.9|2272.9|18
1700498400000|2023-11-20 16:40:00|2279.9|2273.9|2280.1|2274.1|2280.6|2274.6|2279.4|2273.4|24
1700498700000|2023-11-20 16:45:00|2280.4|2274.4|2279.9|2273.9|2280.4|2274.4|2278.9|2272.9|21
1700499000000|2023-11-20 16:50:00|2280.1|2274.1|2280.4|2274.4|2280.4|2274.4|2279.9|2273.9|8
1700499300000|2023-11-20 16:55:00|2280.1|2274.1|2280.9|2274.9|2282.1|2276.1|2279.6|2273.6|29
1700499600000|2023-11-20 17:00:00|2281.1|2275.1|2280.1|2274.1|2281.1|2275.1|2279.9|2273.9|11
1700499900000|2023-11-20 17:05:00|2279.9|2273.9|2280.6|2274.6|2280.6|2274.6|2279.9|2273.9|7
1700500200000|2023-11-20 17:10:00|2280.4|2274.4|2281.1|2275.1|2281.6|2275.6|2280.4|2274.4|8
1700500500000|2023-11-20 17:15:00|2281.4|2275.4|2281.1|2275.1|2281.4|2275.4|2281.1|2275.1|2
1700500800000|2023-11-20 17:20:00|2280.4|2274.4|2281.6|2275.6|2281.6|2275.6|2279.9|2273.9|12
1700501100000|2023-11-20 17:25:00|2281.4|2275.4|2281.1|2275.1|2281.4|2275.4|2281.1|2275.1|2
1700501400000|2023-11-20 17:30:00|2280.1|2274.1|2280.9|2274.9|2280.9|2274.9|2280.1|2274.1|4
1700501700000|2023-11-20 17:35:00|2281.1|2275.1|2281.4|2275.4|2281.6|2275.6|2281.1|2275.1|4
1700502000000|2023-11-20 17:40:00|2281.1|2275.1|2280.9|2274.9|2281.9|2275.9|2280.9|2274.9|17
1700502300000|2023-11-20 17:45:00|2279.9|2273.9|2279.4|2273.4|2279.9|2273.9|2279.4|2273.4|4
1700502600000|2023-11-20 17:50:00|2278.9|2272.9|2279.6|2273.6|2279.9|2273.9|2278.9|2272.9|11
1700502900000|2023-11-20 17:55:00|2279.8|2273.8|2279.4|2273.4|2280|2274|2279.1|2273.1|14
1700503200000|2023-11-20 18:00:00|2280|2274|2281.1|2275.1|2281.1|2275.1|2279.9|2273.9|16
1700503500000|2023-11-20 18:05:00|2280.9|2274.9|2281|2275|2281|2275|2280.9|2274.9|2
1700503800000|2023-11-20 18:10:00|2281.1|2275.1|2281.3|2275.3|2281.6|2275.6|2281|2275|12
1700504100000|2023-11-20 18:15:00|2281|2275|2281.3|2275.3|2281.3|2275.3|2281|2275|2
1700504400000|2023-11-20 18:20:00|2281|2275|2281.3|2275.3|2281.3|2275.3|2281|2275|4
1700505000000|2023-11-20 18:30:00|2281|2275|2281.3|2275.3|2281.4|2275.4|2281|2275|3
1700505300000|2023-11-20 18:35:00|2280.6|2274.6|2280.3|2274.3|2280.8|2274.8|2280.3|2274.3|5
1700505600000|2023-11-20 18:40:00|2279.3|2273.3|2279.1|2273.1|2279.4|2273.4|2279.1|2273.1|4
1700506200000|2023-11-20 18:50:00|2278.1|2272.1|2279|2273|2279|2273|2277.9|2271.9|8
1700506500000|2023-11-20 18:55:00|2285.5|2266.8|2285.3|2266.5|2285.5|2266.8|2285.3|2266.5|2
1700528400000|2023-11-21 01:00:00|2281.6|2275.6|2282.4|2276.4|2282.4|2276.4|2281.6|2275.6|13
1700528700000|2023-11-21 01:05:00|2282.3|2276.3|2284.3|2278.3|2284.5|2278.5|2282.3|2276.3|29
1700529000000|2023-11-21 01:10:00|2284.5|2278.5|2286.8|2280.8|2286.8|2280.8|2284.5|2278.5|18
1700529300000|2023-11-21 01:15:00|2287.5|2281.5|2288.8|2282.8|2289.5|2283.5|2287.3|2281.3|20
1700529600000|2023-11-21 01:20:00|2289|2283|2289.8|2283.8|2290.3|2284.3|2289|2283|11
1700529900000|2023-11-21 01:25:00|2289|2283|2288.3|2282.3|2290.5|2284.5|2287.9|2281.9|33
1700530200000|2023-11-21 01:30:00|2288|2282|2287.3|2281.3|2288.3|2282.3|2286.8|2280.8|17
1700530500000|2023-11-21 01:35:00|2287.5|2281.5|2287.3|2281.3|2287.5|2281.5|2287|2281|4
1700530800000|2023-11-21 01:40:00|2287.8|2281.8|2288.3|2282.3|2289|2283|2287|2281|13
1700531100000|2023-11-21 01:45:00|2288|2282|2288.5|2282.5|2289|2283|2287|2281|19
1700531400000|2023-11-21 01:50:00|2288.8|2282.8|2290.5|2284.5|2290.5|2284.5|2288.8|2282.8|15
1700531700000|2023-11-21 01:55:00|2290.3|2284.3|2289.8|2283.8|2290.3|2284.3|2289.5|2283.5|9
1700532000000|2023-11-21 02:00:00|2289.5|2283.5|2288.8|2282.8|2289.5|2283.5|2288.8|2282.8|3
1700532300000|2023-11-21 02:05:00|2288.5|2282.5|2288|2282|2291.3|2285.3|2286.8|2280.8|45
1700532600000|2023-11-21 02:10:00|2287.8|2281.8|2287.3|2281.3|2288|2282|2287|2281|19
1700532900000|2023-11-21 02:15:00|2287.5|2281.5|2286.5|2280.5|2288|2282|2286.5|2280.5|6
1700533200000|2023-11-21 02:20:00|2287|2281|2287.3|2281.3|2287.5|2281.5|2286.5|2280.5|12
1700533500000|2023-11-21 02:25:00|2287.5|2281.5|2287|2281|2287.5|2281.5|2287|2281|7
1700533800000|2023-11-21 02:30:00|2287.3|2281.3|2288.3|2282.3|2288.3|2282.3|2287.3|2281.3|8
1700534100000|2023-11-21 02:35:00|2288.5|2282.5|2288.8|2282.8|2288.8|2282.8|2288.3|2282.3|6
1700534400000|2023-11-21 02:40:00|2289.3|2283.3|2287.8|2281.8|2289.3|2283.3|2286.5|2280.5|14
1700534700000|2023-11-21 02:45:00|2287.3|2281.3|2287.3|2281.3|2287.8|2281.8|2286.8|2280.8|11
1700535000000|2023-11-21 02:50:00|2287|2281|2283.3|2277.3|2287|2281|2283.3|2277.3|22
1700535300000|2023-11-21 02:55:00|2283.5|2277.5|2282.8|2276.8|2283.5|2277.5|2281.5|2275.5|14
1700535600000|2023-11-21 03:00:00|2282.5|2276.5|2280.8|2274.8|2282.5|2276.5|2278.5|2272.5|34
1700535900000|2023-11-21 03:05:00|2280.5|2274.5|2277.5|2271.5|2280.8|2274.8|2276.8|2270.8|33
1700536200000|2023-11-21 03:10:00|2278.5|2272.5|2275.3|2269.3|2278.5|2272.5|2273.3|2267.3|52
1700536500000|2023-11-21 03:15:00|2275|2269|2274.5|2268.5|2275.5|2269.5|2274.3|2268.3|15
1700536800000|2023-11-21 03:20:00|2274.3|2268.3|2272|2266|2274.3|2268.3|2271.8|2265.8|18
1700537100000|2023-11-21 03:25:00|2272.5|2266.5|2271.8|2265.8|2273.8|2267.8|2271.5|2265.5|32
1700537400000|2023-11-21 03:30:00|2271.5|2265.5|2270.8|2264.8|2271.5|2265.5|2270.8|2264.8|10
1700537700000|2023-11-21 03:35:00|2270.5|2264.5|2270.3|2264.3|2271.3|2265.3|2270|2264|11
1700538000000|2023-11-21 03:40:00|2270|2264|2269.5|2263.5|2270|2264|2269|2263|7
1700538300000|2023-11-21 03:45:00|2269.3|2263.3|2269.3|2263.3|2269.3|2263.3|2269.3|2263.3|1
1700538600000|2023-11-21 03:50:00|2269.5|2263.5|2270.3|2264.3|2270.8|2264.8|2269.5|2263.5|7
1700538900000|2023-11-21 03:55:00|2270.5|2264.5|2270.8|2264.8|2271.3|2265.3|2270.5|2264.5|6
1700539200000|2023-11-21 04:00:00|2271|2265|2271.8|2265.8|2272.5|2266.5|2271|2265|9
1700539500000|2023-11-21 04:05:00|2271.5|2265.5|2270.8|2264.8|2271.5|2265.5|2270.8|2264.8|3
1700539800000|2023-11-21 04:10:00|2271|2265|2271|2265|2271|2265|2271|2265|1
1700540100000|2023-11-21 04:15:00|2271.3|2265.3|2271.3|2265.3|2271.3|2265.3|2271.3|2265.3|1
1700540400000|2023-11-21 04:20:00|2271|2265|2271.3|2265.3|2271.3|2265.3|2271|2265|2
1700541000000|2023-11-21 04:30:00|2271.5|2265.5|2271|2265|2271.5|2265.5|2271|2265|2
1700541300000|2023-11-21 04:35:00|2270.8|2264.8|2270.3|2264.3|2270.8|2264.8|2270.3|2264.3|2
1700541600000|2023-11-21 04:40:00|2270.5|2264.5|2270.5|2264.5|2270.5|2264.5|2270.5|2264.5|1
1700541900000|2023-11-21 04:45:00|2270.8|2264.8|2270.8|2264.8|2270.8|2264.8|2270.8|2264.8|1
1700542800000|2023-11-21 05:00:00|2270.5|2264.5|2270.8|2264.8|2270.8|2264.8|2270.5|2264.5|2
1700543100000|2023-11-21 05:05:00|2270.5|2264.5|2270.3|2264.3|2270.5|2264.5|2270.3|2264.3|4
1700544300000|2023-11-21 05:25:00|2270|2264|2266.3|2260.3|2270|2264|2265.5|2259.5|14
1700544600000|2023-11-21 05:30:00|2266.5|2260.5|2265.3|2259.3|2268.5|2262.5|2265.3|2259.3|37
1700544900000|2023-11-21 05:35:00|2264.8|2258.8|2267.3|2261.3|2267.5|2261.5|2264.5|2258.5|32
1700545200000|2023-11-21 05:40:00|2267.8|2261.8|2267|2261|2269|2263|2266.3|2260.3|54
1700545500000|2023-11-21 05:45:00|2267.3|2261.3|2266.5|2260.5|2267.8|2261.8|2265.8|2259.8|23
1700545800000|2023-11-21 05:50:00|2267|2261|2267.8|2261.8|2267.8|2261.8|2266.3|2260.3|10
1700546100000|2023-11-21 05:55:00|2268.3|2262.3|2270|2264|2270|2264|2268.3|2262.3|12
1700546400000|2023-11-21 06:00:00|2270.3|2264.3|2269.3|2263.3|2270.5|2264.5|2269.3|2263.3|8
1700546700000|2023-11-21 06:05:00|2269|2263|2268.5|2262.5|2269.3|2263.3|2268|2262|7
1700547000000|2023-11-21 06:10:00|2268.3|2262.3|2267.5|2261.5|2268.5|2262.5|2267.5|2261.5|10
1700547900000|2023-11-21 06:25:00|2268|2262|2267.5|2261.5|2268|2262|2267.5|2261.5|3
1700548200000|2023-11-21 06:30:00|2268|2262|2267|2261|2268.3|2262.3|2267|2261|11
1700548500000|2023-11-21 06:35:00|2267.8|2261.8|2266.5|2260.5|2267.8|2261.8|2266.5|2260.5|5
1700548800000|2023-11-21 06:40:00|2266.8|2260.8|2267.3|2261.3|2267.3|2261.3|2266.8|2260.8|3
1700549100000|2023-11-21 06:45:00|2267.5|2261.5|2269|2263|2269|2263|2267.5|2261.5|13
1700549400000|2023-11-21 06:50:00|2268.8|2262.8|2269.3|2263.3|2269.3|2263.3|2267.5|2261.5|12
1700549700000|2023-11-21 06:55:00|2269.5|2263.5|2269.3|2263.3|2269.5|2263.5|2269|2263|6
1700550000000|2023-11-21 07:00:00|2269.8|2263.8|2269.8|2263.8|2269.8|2263.8|2269.8|2263.8|1
1700550300000|2023-11-21 07:05:00|2270.3|2264.3|2271|2265|2271|2265|2269.3|2263.3|13
1700550600000|2023-11-21 07:10:00|2271.3|2265.3|2272.3|2266.3|2272.5|2266.5|2271.3|2265.3|6
1700550900000|2023-11-21 07:15:00|2272|2266|2272.5|2266.5|2272.8|2266.8|2271.5|2265.5|6
1700551200000|2023-11-21 07:20:00|2272.8|2266.8|2272.8|2266.8|2272.8|2266.8|2272.8|2266.8|1
1700551500000|2023-11-21 07:25:00|2272.5|2266.5|2271.8|2265.8|2272.5|2266.5|2271.5|2265.5|6
1700551800000|2023-11-21 07:30:00|2271.5|2265.5|2272|2266|2272.3|2266.3|2271.5|2265.5|8
1700552100000|2023-11-21 07:35:00|2273.3|2267.3|2276.5|2270.5|2277.5|2271.5|2273.3|2267.3|19
1700552400000|2023-11-21 07:40:00|2275.5|2269.5|2274.5|2268.5|2275.5|2269.5|2274|2268|8
1700552700000|2023-11-21 07:45:00|2274.3|2268.3|2274.8|2268.8|2275.3|2269.3|2274.3|2268.3|9
1700553000000|2023-11-21 07:50:00|2275|2269|2275|2269|2275|2269|2275|2269|1
1700553300000|2023-11-21 07:55:00|2274.9|2268.9|2273|2267|2276.9|2270.9|2272|2266|51
1700553600000|2023-11-21 08:00:00|2272.5|2266.5|2272.6|2266.6|2275.9|2269.9|2272.1|2266.1|40
1700553900000|2023-11-21 08:05:00|2272.4|2266.4|2273.1|2267.1|2273.1|2267.1|2271.6|2265.6|14
1700554200000|2023-11-21 08:10:00|2273.4|2267.4|2274.4|2268.4|2275.8|2269.8|2273.4|2267.4|22
1700554500000|2023-11-21 08:15:00|2274.1|2268.1|2274.4|2268.4|2276.9|2270.9|2273.4|2267.4|36
1700554800000|2023-11-21 08:20:00|2274.6|2268.6|2275.1|2269.1|2275.6|2269.6|2274.4|2268.4|15
1700555100000|2023-11-21 08:25:00|2276.1|2270.1|2275.4|2269.4|2278.4|2272.4|2275.4|2269.4|27
1700555400000|2023-11-21 08:30:00|2275.6|2269.6|2276.4|2270.4|2276.6|2270.6|2275.4|2269.4|14
1700555700000|2023-11-21 08:35:00|2276.6|2270.6|2277.1|2271.1|2277.4|2271.4|2276.4|2270.4|10
1700556000000|2023-11-21 08:40:00|2276.6|2270.6|2274.6|2268.6|2276.9|2270.9|2274.6|2268.6|15
1700556300000|2023-11-21 08:45:00|2274.1|2268.1|2273.4|2267.4|2274.4|2268.4|2273.1|2267.1|16
1700556600000|2023-11-21 08:50:00|2272.9|2266.9|2272.9|2266.9|2273.4|2267.4|2272.1|2266.1|15
1700556900000|2023-11-21 08:55:00|2273.1|2267.1|2273.1|2267.1|2273.6|2267.6|2271.9|2265.9|18
1700557200000|2023-11-21 09:00:00|2272.9|2266.9|2275.1|2269.1|2275.1|2269.1|2271.6|2265.6|43
1700557500000|2023-11-21 09:05:00|2275.6|2269.6|2268.4|2262.4|2275.6|2269.6|2268.4|2262.4|42
1700557800000|2023-11-21 09:10:00|2268.3|2262.3|2265.6|2259.6|2270.8|2264.8|2265.4|2259.4|46
1700558100000|2023-11-21 09:15:00|2264.9|2258.9|2262.6|2256.6|2265.1|2259.1|2260.9|2254.9|53
1700558400000|2023-11-21 09:20:00|2262.4|2256.4|2262.9|2256.9|2264.4|2258.4|2262.1|2256.1|19
1700558700000|2023-11-21 09:25:00|2261.9|2255.9|2254.8|2248.8|2263.1|2257.1|2254.8|2248.8|39
1700559000000|2023-11-21 09:30:00|2254.9|2248.9|2252.6|2246.6|2254.9|2248.9|2252.3|2246.3|41
1700559300000|2023-11-21 09:35:00|2252.9|2246.9|2255.9|2249.9|2255.9|2249.9|2252.9|2246.9|15
1700559600000|2023-11-21 09:40:00|2255.4|2249.4|2253.6|2247.6|2255.4|2249.4|2253.4|2247.4|13
1700559900000|2023-11-21 09:45:00|2253.4|2247.4|2254.9|2248.9|2255.1|2249.1|2253.4|2247.4|15
1700560200000|2023-11-21 09:50:00|2255.1|2249.1|2254.1|2248.1|2256.1|2250.1|2254.1|2248.1|15
1700560500000|2023-11-21 09:55:00|2253.9|2247.9|2253.6|2247.6|2255.1|2249.1|2252.4|2246.4|38
1700560800000|2023-11-21 10:00:00|2253.1|2247.1|2252.4|2246.4|2253.6|2247.6|2250.4|2244.4|29
1700561100000|2023-11-21 10:05:00|2252.6|2246.6|2253.6|2247.6|2254.6|2248.6|2252.6|2246.6|17
1700561400000|2023-11-21 10:10:00|2253.9|2247.9|2255.6|2249.6|2256.1|2250.1|2253.4|2247.4|18
1700561700000|2023-11-21 10:15:00|2255.4|2249.4|2255.6|2249.6|2255.9|2249.9|2254.9|2248.9|11
1700562000000|2023-11-21 10:20:00|2255.9|2249.9|2262.6|2256.6|2263.3|2257.3|2255.9|2249.9|63
1700562300000|2023-11-21 10:25:00|2262.4|2256.4|2263.6|2257.6|2263.9|2257.9|2261.6|2255.6|31
1700562600000|2023-11-21 10:30:00|2264.4|2258.4|2265.1|2259.1|2265.9|2259.9|2264.4|2258.4|14
1700562900000|2023-11-21 10:35:00|2264.9|2258.9|2265.1|2259.1|2268.1|2262.1|2264.9|2258.9|22
1700563200000|2023-11-21 10:40:00|2264.9|2258.9|2263.1|2257.1|2265.6|2259.6|2263.1|2257.1|18
1700563500000|2023-11-21 10:45:00|2264.1|2258.1|2266.1|2260.1|2266.4|2260.4|2263.4|2257.4|33
1700563800000|2023-11-21 10:50:00|2266.4|2260.4|2267.1|2261.1|2267.1|2261.1|2266.4|2260.4|8
1700564100000|2023-11-21 10:55:00|2266.4|2260.4|2265.4|2259.4|2266.4|2260.4|2263.4|2257.4|27
1700564400000|2023-11-21 11:00:00|2265.1|2259.1|2264.4|2258.4|2265.9|2259.9|2263.4|2257.4|29
1700564700000|2023-11-21 11:05:00|2264.1|2258.1|2262.9|2256.9|2265.1|2259.1|2262.6|2256.6|18
1700565000000|2023-11-21 11:10:00|2263.4|2257.4|2262.1|2256.1|2263.9|2257.9|2261.9|2255.9|15
1700565300000|2023-11-21 11:15:00|2262.4|2256.4|2261.1|2255.1|2262.9|2256.9|2260.6|2254.6|17
1700565600000|2023-11-21 11:20:00|2261.4|2255.4|2260.9|2254.9|2261.9|2255.9|2260.4|2254.4|15
1700565900000|2023-11-21 11:25:00|2261.1|2255.1|2261.4|2255.4|2261.6|2255.6|2261.1|2255.1|7
1700566200000|2023-11-21 11:30:00|2260.9|2254.9|2259.4|2253.4|2260.9|2254.9|2259.4|2253.4|12
1700566500000|2023-11-21 11:35:00|2259.1|2253.1|2259.4|2253.4|2259.9|2253.9|2259.1|2253.1|7
1700566800000|2023-11-21 11:40:00|2259.6|2253.6|2262.4|2256.4|2263.1|2257.1|2259.6|2253.6|22
1700567100000|2023-11-21 11:45:00|2261.9|2255.9|2262.4|2256.4|2262.6|2256.6|2261.6|2255.6|15
1700567400000|2023-11-21 11:50:00|2262.6|2256.6|2262.4|2256.4|2263.6|2257.6|2262.4|2256.4|13
1700567700000|2023-11-21 11:55:00|2262.1|2256.1|2262.6|2256.6|2262.9|2256.9|2262.1|2256.1|5
1700568000000|2023-11-21 12:00:00|2262.4|2256.4|2264.4|2258.4|2265.1|2259.1|2262.4|2256.4|17
1700568300000|2023-11-21 12:05:00|2264.6|2258.6|2263.4|2257.4|2264.6|2258.6|2262.4|2256.4|22
1700568600000|2023-11-21 12:10:00|2263.6|2257.6|2262.4|2256.4|2264.4|2258.4|2262.1|2256.1|23
1700568900000|2023-11-21 12:15:00|2262.1|2256.1|2265.6|2259.6|2265.6|2259.6|2262.1|2256.1|18
1700569200000|2023-11-21 12:20:00|2265.4|2259.4|2262.6|2256.6|2265.4|2259.4|2261.6|2255.6|19
1700569500000|2023-11-21 12:25:00|2262.9|2256.9|2261.9|2255.9|2263.4|2257.4|2261.4|2255.4|15
1700569800000|2023-11-21 12:30:00|2262.6|2256.6|2262.6|2256.6|2264.6|2258.6|2262.6|2256.6|21
1700570100000|2023-11-21 12:35:00|2263.1|2257.1|2264.1|2258.1|2264.1|2258.1|2262.9|2256.9|14
1700570400000|2023-11-21 12:40:00|2264.6|2258.6|2271.9|2265.9|2271.9|2265.9|2264.6|2258.6|81
1700570700000|2023-11-21 12:45:00|2272.1|2266.1|2270.6|2264.6|2272.1|2266.1|2269.4|2263.4|71
1700571000000|2023-11-21 12:50:00|2270.1|2264.1|2270.6|2264.6|2273.1|2267.1|2269.1|2263.1|44
1700571300000|2023-11-21 12:55:00|2270.4|2264.4|2269.3|2263.3|2272.9|2266.9|2268.8|2262.8|50
1700571600000|2023-11-21 13:00:00|2269.4|2263.4|2272.8|2266.8|2274.9|2268.9|2269.1|2263.1|184
1700571900000|2023-11-21 13:05:00|2273|2267|2276.1|2270.1|2276.6|2270.6|2272.5|2266.5|73
1700572200000|2023-11-21 13:10:00|2276.6|2270.6|2273.9|2267.9|2276.6|2270.6|2273.6|2267.6|31
1700572500000|2023-11-21 13:15:00|2274.1|2268.1|2275.1|2269.1|2275.9|2269.9|2272.4|2266.4|30
1700572800000|2023-11-21 13:20:00|2275.6|2269.6|2277.4|2271.4|2277.4|2271.4|2275.6|2269.6|18
1700573100000|2023-11-21 13:25:00|2276.6|2270.6|2275.4|2269.4|2277.1|2271.1|2275.4|2269.4|21
1700573400000|2023-11-21 13:30:00|2274.9|2268.9|2274.1|2268.1|2277.6|2271.6|2274.1|2268.1|29
1700573700000|2023-11-21 13:35:00|2274.4|2268.4|2273.9|2267.9|2275.1|2269.1|2272.6|2266.6|30
1700574000000|2023-11-21 13:40:00|2273.4|2267.4|2272.6|2266.6|2275.4|2269.4|2272.6|2266.6|22
1700574300000|2023-11-21 13:45:00|2272.9|2266.9|2271.6|2265.6|2273.1|2267.1|2271.1|2265.1|48
1700574600000|2023-11-21 13:50:00|2272.1|2266.1|2271.4|2265.4|2274.6|2268.6|2270.9|2264.9|38
1700574900000|2023-11-21 13:55:00|2271.6|2265.6|2273.6|2267.6|2274.1|2268.1|2271.6|2265.6|18
1700575200000|2023-11-21 14:00:00|2273.4|2267.4|2273.6|2267.6|2273.9|2267.9|2273.4|2267.4|7
1700575500000|2023-11-21 14:05:00|2273.4|2267.4|2278.4|2272.4|2278.4|2272.4|2273.4|2267.4|24
1700575800000|2023-11-21 14:10:00|2279.1|2273.1|2277.6|2271.6|2280.1|2274.1|2277.4|2271.4|22
1700576100000|2023-11-21 14:15:00|2277.4|2271.4|2275.1|2269.1|2277.6|2271.6|2274.9|2268.9|26
1700576400000|2023-11-21 14:20:00|2275.4|2269.4|2275.6|2269.6|2276.9|2270.9|2275.4|2269.4|15
1700576700000|2023-11-21 14:25:00|2275.4|2269.4|2274.6|2268.6|2275.9|2269.9|2274.6|2268.6|36
1700577000000|2023-11-21 14:30:00|2274.9|2268.9|2276.6|2270.6|2276.6|2270.6|2274.9|2268.9|22
1700577300000|2023-11-21 14:35:00|2276.9|2270.9|2276.6|2270.6|2277.9|2271.9|2276.1|2270.1|19
1700577600000|2023-11-21 14:40:00|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|2276.4|2270.4|19
1700577900000|2023-11-21 14:45:00|2276.6|2270.6|2277.3|2271.3|2278.6|2272.6|2276|2270|32
1700578200000|2023-11-21 14:50:00|2277.5|2271.5|2280.6|2274.6|2280.9|2274.9|2277.5|2271.5|40
1700578500000|2023-11-21 14:55:00|2280.4|2274.4|2280.6|2274.6|2280.6|2274.6|2279.1|2273.1|11
1700578800000|2023-11-21 15:00:00|2280.9|2274.9|2282.9|2276.9|2284.1|2278.1|2280.9|2274.9|39
1700579100000|2023-11-21 15:05:00|2282.4|2276.4|2282.1|2276.1|2283.4|2277.4|2280.1|2274.1|40
1700579400000|2023-11-21 15:10:00|2282.4|2276.4|2281.9|2275.9|2283.1|2277.1|2280.9|2274.9|39
1700579700000|2023-11-21 15:15:00|2281.1|2275.1|2280.6|2274.6|2282.6|2276.6|2278.6|2272.6|38
1700580000000|2023-11-21 15:20:00|2280.9|2274.9|2278.9|2272.9|2282.4|2276.4|2278.9|2272.9|44
1700580300000|2023-11-21 15:25:00|2278.6|2272.6|2276.9|2270.9|2278.6|2272.6|2276.1|2270.1|36
1700580600000|2023-11-21 15:30:00|2277.4|2271.4|2273.6|2267.6|2277.4|2271.4|2272.1|2266.1|46
1700580900000|2023-11-21 15:35:00|2273.4|2267.4|2271.6|2265.6|2273.6|2267.6|2271.4|2265.4|33
1700581200000|2023-11-21 15:40:00|2271.9|2265.9|2274.1|2268.1|2275.1|2269.1|2270.9|2264.9|54
1700581500000|2023-11-21 15:45:00|2273.9|2267.9|2275.6|2269.6|2275.9|2269.9|2273.6|2267.6|35
1700581800000|2023-11-21 15:50:00|2275.9|2269.9|2273.4|2267.4|2276.1|2270.1|2273.1|2267.1|32
1700582100000|2023-11-21 15:55:00|2273.6|2267.6|2273.8|2267.8|2274.9|2268.9|2271.9|2265.9|42
1700582400000|2023-11-21 16:00:00|2272.9|2266.9|2270.6|2264.6|2274.9|2268.9|2270.4|2264.4|40
1700582700000|2023-11-21 16:05:00|2271.1|2265.1|2273.1|2267.1|2274.6|2268.6|2271.1|2265.1|38
1700583000000|2023-11-21 16:10:00|2272.4|2266.4|2274.4|2268.4|2275.3|2269.3|2270.9|2264.9|33
1700583300000|2023-11-21 16:15:00|2274.6|2268.6|2274.6|2268.6|2276.3|2270.3|2272.9|2266.9|52
1700583600000|2023-11-21 16:20:00|2274.4|2268.4|2272.6|2266.6|2275.4|2269.4|2272.6|2266.6|19
1700583900000|2023-11-21 16:25:00|2272.4|2266.4|2272.4|2266.4|2272.6|2266.6|2271.1|2265.1|17
1700584200000|2023-11-21 16:30:00|2274.1|2268.1|2270.6|2264.6|2274.1|2268.1|2270.6|2264.6|10
1700584500000|2023-11-21 16:35:00|2271.6|2265.6|2271.9|2265.9|2272.1|2266.1|2270.9|2264.9|12
1700584800000|2023-11-21 16:40:00|2272.1|2266.1|2273.9|2267.9|2273.9|2267.9|2272.1|2266.1|9
1700585100000|2023-11-21 16:45:00|2273.6|2267.6|2272.1|2266.1|2274.1|2268.1|2272.1|2266.1|15
1700585400000|2023-11-21 16:50:00|2271.9|2265.9|2270.9|2264.9|2271.9|2265.9|2270.1|2264.1|26
1700585700000|2023-11-21 16:55:00|2271.1|2265.1|2271.4|2265.4|2271.4|2265.4|2269.4|2263.4|14
1700586000000|2023-11-21 17:00:00|2271.6|2265.6|2271.6|2265.6|2271.9|2265.9|2271.6|2265.6|3
1700586300000|2023-11-21 17:05:00|2270.9|2264.9|2271.1|2265.1|2271.4|2265.4|2270.9|2264.9|3
1700586600000|2023-11-21 17:10:00|2270.9|2264.9|2270.9|2264.9|2271.4|2265.4|2270.4|2264.4|9
1700586900000|2023-11-21 17:15:00|2270.6|2264.6|2269.6|2263.6|2270.6|2264.6|2269.4|2263.4|6
1700587200000|2023-11-21 17:20:00|2269.4|2263.4|2268.6|2262.6|2269.4|2263.4|2268.6|2262.6|13
1700587500000|2023-11-21 17:25:00|2268.9|2262.9|2269.9|2263.9|2269.9|2263.9|2268.9|2262.9|3
1700587800000|2023-11-21 17:30:00|2270.1|2264.1|2270.1|2264.1|2270.1|2264.1|2270.1|2264.1|1
1700588100000|2023-11-21 17:35:00|2269.9|2263.9|2269.6|2263.6|2269.9|2263.9|2269.4|2263.4|4
1700588400000|2023-11-21 17:40:00|2269.4|2263.4|2268.9|2262.9|2269.4|2263.4|2268.6|2262.6|5
1700588700000|2023-11-21 17:45:00|2268.6|2262.6|2268.4|2262.4|2268.6|2262.6|2268.4|2262.4|2
1700589300000|2023-11-21 17:55:00|2268.6|2262.6|2270.3|2264.3|2271|2265|2268.5|2262.5|28
1700589600000|2023-11-21 18:00:00|2270.1|2264.1|2269.8|2263.8|2270.1|2264.1|2269.8|2263.8|3
1700590200000|2023-11-21 18:10:00|2270.4|2264.4|2270.6|2264.6|2271.1|2265.1|2270.4|2264.4|7
1700590500000|2023-11-21 18:15:00|2270|2264|2270.8|2264.8|2270.8|2264.8|2270|2264|4
1700590800000|2023-11-21 18:20:00|2269.9|2263.9|2269.9|2263.9|2269.9|2263.9|2269.5|2263.5|4
1700591100000|2023-11-21 18:25:00|2270|2264|2270.9|2264.9|2270.9|2264.9|2269.9|2263.9|4
1700591400000|2023-11-21 18:30:00|2271.1|2265.1|2270.3|2264.3|2271.1|2265.1|2270.3|2264.3|11
1700591700000|2023-11-21 18:35:00|2270.4|2264.4|2270.1|2264.1|2270.4|2264.4|2270.1|2264.1|3
1700592000000|2023-11-21 18:40:00|2270.3|2264.3|2270.1|2264.1|2270.3|2264.3|2270.1|2264.1|2
1700592300000|2023-11-21 18:45:00|2270.4|2264.4|2270.4|2264.4|2270.4|2264.4|2270.4|2264.4|1
1700592600000|2023-11-21 18:50:00|2270.6|2264.6|2270.9|2264.9|2270.9|2264.9|2270.6|2264.6|2
1700592900000|2023-11-21 18:55:00|2271.1|2265.1|2277.5|2258.8|2277.5|2265.1|2271.1|2258.8|2
1700614800000|2023-11-22 01:00:00|2270|2264|2271.3|2265.3|2271.8|2265.8|2269.9|2263.9|10
1700615100000|2023-11-22 01:05:00|2270.5|2264.5|2268.5|2262.5|2270.5|2264.5|2267.9|2261.9|13
1700615400000|2023-11-22 01:10:00|2268.3|2262.3|2268.3|2262.3|2268.3|2262.3|2267.8|2261.8|4
1700615700000|2023-11-22 01:15:00|2269.3|2263.3|2269.8|2263.8|2272.6|2266.6|2269.3|2263.3|37
1700616000000|2023-11-22 01:20:00|2268.8|2262.8|2268.8|2262.8|2269.8|2263.8|2268.8|2262.8|16
1700616300000|2023-11-22 01:25:00|2268|2262|2269.8|2263.8|2269.8|2263.8|2268|2262|14
1700616600000|2023-11-22 01:30:00|2270|2264|2271.3|2265.3|2273|2267|2269.5|2263.5|36
1700616900000|2023-11-22 01:35:00|2271|2265|2269.8|2263.8|2271.3|2265.3|2267.8|2261.8|52
1700617200000|2023-11-22 01:40:00|2269.5|2263.5|2270.5|2264.5|2272.3|2266.3|2269.5|2263.5|34
1700617500000|2023-11-22 01:45:00|2270.3|2264.3|2268.8|2262.8|2270.3|2264.3|2268.3|2262.3|36
1700617800000|2023-11-22 01:50:00|2267.8|2261.8|2267.8|2261.8|2267.8|2261.8|2266.3|2260.3|15
1700618100000|2023-11-22 01:55:00|2268|2262|2268.5|2262.5|2268.8|2262.8|2267.3|2261.3|12
1700618400000|2023-11-22 02:00:00|2269.3|2263.3|2267.3|2261.3|2270.3|2264.3|2267.3|2261.3|19
1700618700000|2023-11-22 02:05:00|2267.8|2261.8|2267.3|2261.3|2268.5|2262.5|2267.3|2261.3|6
1700619600000|2023-11-22 02:20:00|2267|2261|2261.3|2255.3|2267|2261|2261.3|2255.3|36
1700619900000|2023-11-22 02:25:00|2261|2255|2262.5|2256.5|2264|2258|2261|2255|18
1700620200000|2023-11-22 02:30:00|2262.8|2256.8|2263|2257|2263.3|2257.3|2262.5|2256.5|18
1700620500000|2023-11-22 02:35:00|2262.8|2256.8|2266.8|2260.8|2266.8|2260.8|2262.8|2256.8|27
1700620800000|2023-11-22 02:40:00|2266.5|2260.5|2266.5|2260.5|2266.8|2260.8|2265.5|2259.5|10
1700621100000|2023-11-22 02:45:00|2266.8|2260.8|2267.3|2261.3|2268.3|2262.3|2266.8|2260.8|11
1700621400000|2023-11-22 02:50:00|2267|2261|2267|2261|2267|2261|2267|2261|1
1700621700000|2023-11-22 02:55:00|2266.3|2260.3|2263.5|2257.5|2266.3|2260.3|2263.5|2257.5|14
1700622000000|2023-11-22 03:00:00|2263.8|2257.8|2263|2257|2263.8|2257.8|2262.8|2256.8|10
1700622300000|2023-11-22 03:05:00|2262|2256|2260.8|2254.8|2262|2256|2260.8|2254.8|6
1700622600000|2023-11-22 03:10:00|2261|2255|2261|2255|2261|2255|2261|2255|1
1700622900000|2023-11-22 03:15:00|2260.8|2254.8|2261.8|2255.8|2261.8|2255.8|2260.8|2254.8|11
1700623200000|2023-11-22 03:20:00|2262.3|2256.3|2261|2255|2262.3|2256.3|2261|2255|7
1700623500000|2023-11-22 03:25:00|2261.3|2255.3|2261.5|2255.5|2261.5|2255.5|2261.3|2255.3|2
1700623800000|2023-11-22 03:30:00|2261.8|2255.8|2262|2256|2262|2256|2261.8|2255.8|2
1700625900000|2023-11-22 04:05:00|2262.5|2256.5|2263|2257|2263.5|2257.5|2262.5|2256.5|4
1700626500000|2023-11-22 04:15:00|2262.8|2256.8|2263|2257|2263|2257|2262.8|2256.8|2
1700626800000|2023-11-22 04:20:00|2263.3|2257.3|2263.3|2257.3|2263.3|2257.3|2263.3|2257.3|1
1700627100000|2023-11-22 04:25:00|2263|2257|2262.5|2256.5|2263.5|2257.5|2262.5|2256.5|5
1700627700000|2023-11-22 04:35:00|2262.8|2256.8|2263.5|2257.5|2263.5|2257.5|2262.8|2256.8|5
1700628000000|2023-11-22 04:40:00|2263.8|2257.8|2263.8|2257.8|2263.8|2257.8|2263.8|2257.8|1
1700628300000|2023-11-22 04:45:00|2262.8|2256.8|2262.8|2256.8|2262.8|2256.8|2262.8|2256.8|1
1700628600000|2023-11-22 04:50:00|2263|2257|2263.5|2257.5|2263.5|2257.5|2263|2257|3
1700629200000|2023-11-22 05:00:00|2262.8|2256.8|2262.5|2256.5|2263|2257|2262.3|2256.3|10
1700630100000|2023-11-22 05:15:00|2262.3|2256.3|2262|2256|2262.3|2256.3|2262|2256|2
1700630700000|2023-11-22 05:25:00|2262.3|2256.3|2262.3|2256.3|2262.3|2256.3|2262.3|2256.3|1
1700631000000|2023-11-22 05:30:00|2262.5|2256.5|2263|2257|2263.8|2257.8|2262.5|2256.5|12
1700631300000|2023-11-22 05:35:00|2263.3|2257.3|2262|2256|2263.5|2257.5|2262|2256|11
1700631600000|2023-11-22 05:40:00|2261.5|2255.5|2261.5|2255.5|2261.5|2255.5|2261|2255|6
1700631900000|2023-11-22 05:45:00|2261.3|2255.3|2261.8|2255.8|2262|2256|2260.5|2254.5|28
1700632200000|2023-11-22 05:50:00|2261.5|2255.5|2263|2257|2263.3|2257.3|2261.5|2255.5|19
1700632500000|2023-11-22 05:55:00|2262.8|2256.8|2263|2257|2263|2257|2262.5|2256.5|30
1700632800000|2023-11-22 06:00:00|2263.5|2257.5|2263.5|2257.5|2263.8|2257.8|2263.5|2257.5|3
1700633100000|2023-11-22 06:05:00|2263.3|2257.3|2263|2257|2263.5|2257.5|2262.8|2256.8|7
1700633400000|2023-11-22 06:10:00|2262.8|2256.8|2262.5|2256.5|2263.5|2257.5|2262.5|2256.5|4
1700633700000|2023-11-22 06:15:00|2262.3|2256.3|2262.3|2256.3|2263.8|2257.8|2262.3|2256.3|13
1700634000000|2023-11-22 06:20:00|2262.5|2256.5|2262.8|2256.8|2265.4|2259.4|2262.3|2256.3|40
1700634300000|2023-11-22 06:25:00|2262.3|2256.3|2260.5|2254.5|2262.5|2256.5|2260.5|2254.5|14
1700634600000|2023-11-22 06:30:00|2261.3|2255.3|2261.8|2255.8|2261.8|2255.8|2260.8|2254.8|16
1700634900000|2023-11-22 06:35:00|2262|2256|2262.8|2256.8|2262.8|2256.8|2261.3|2255.3|18
1700635200000|2023-11-22 06:40:00|2262.5|2256.5|2262.3|2256.3|2263|2257|2262|2256|18
1700635500000|2023-11-22 06:45:00|2262|2256|2263.3|2257.3|2263.3|2257.3|2262|2256|20
1700635800000|2023-11-22 06:50:00|2263|2257|2263.5|2257.5|2263.8|2257.8|2262.5|2256.5|17
1700636100000|2023-11-22 06:55:00|2263.3|2257.3|2263|2257|2264.3|2258.3|2262.8|2256.8|27
1700636400000|2023-11-22 07:00:00|2263.5|2257.5|2269.5|2263.5|2269.5|2263.5|2263.5|2257.5|23
1700636700000|2023-11-22 07:05:00|2269.3|2263.3|2268.5|2262.5|2269.5|2263.5|2267.3|2261.3|12
1700637000000|2023-11-22 07:10:00|2268.3|2262.3|2267.8|2261.8|2268.3|2262.3|2267.8|2261.8|3
1700637300000|2023-11-22 07:15:00|2268|2262|2268.3|2262.3|2268.3|2262.3|2268|2262|4
1700637600000|2023-11-22 07:20:00|2268.5|2262.5|2268.3|2262.3|2268.5|2262.5|2267.8|2261.8|7
1700637900000|2023-11-22 07:25:00|2268.5|2262.5|2268|2262|2268.8|2262.8|2267.8|2261.8|9
1700638200000|2023-11-22 07:30:00|2268.3|2262.3|2265.3|2259.3|2269.3|2263.3|2265|2259|16
1700638500000|2023-11-22 07:35:00|2265|2259|2266|2260|2266.8|2260.8|2264.5|2258.5|14
1700638800000|2023-11-22 07:40:00|2265.5|2259.5|2268.3|2262.3|2269.3|2263.3|2265.5|2259.5|27
1700639100000|2023-11-22 07:45:00|2268.8|2262.8|2267|2261|2272.8|2266.8|2266.4|2260.4|18
1700639400000|2023-11-22 07:50:00|2264.5|2258.5|2265.8|2259.8|2265.9|2259.9|2264.3|2258.3|8
1700639700000|2023-11-22 07:55:00|2265.6|2259.6|2267.1|2261.1|2267.4|2261.4|2264.9|2258.9|12
1700640000000|2023-11-22 08:00:00|2267.4|2261.4|2264.1|2258.1|2268.1|2262.1|2264|2258|45
1700640300000|2023-11-22 08:05:00|2264.4|2258.4|2266.4|2260.4|2267.1|2261.1|2264.4|2258.4|32
1700640600000|2023-11-22 08:10:00|2265.9|2259.9|2265.1|2259.1|2267.4|2261.4|2264.9|2258.9|22
1700640900000|2023-11-22 08:15:00|2265.9|2259.9|2264.9|2258.9|2267.4|2261.4|2264.1|2258.1|24
1700641200000|2023-11-22 08:20:00|2265.1|2259.1|2266.4|2260.4|2267.6|2261.6|2264.4|2258.4|23
1700641500000|2023-11-22 08:25:00|2266.6|2260.6|2266.6|2260.6|2267.1|2261.1|2265.1|2259.1|17
1700641800000|2023-11-22 08:30:00|2266.4|2260.4|2266.4|2260.4|2266.6|2260.6|2264.9|2258.9|12
1700642100000|2023-11-22 08:35:00|2267.1|2261.1|2262.6|2256.6|2267.4|2261.4|2262.4|2256.4|45
1700642400000|2023-11-22 08:40:00|2263.6|2257.6|2264.6|2258.6|2266.1|2260.1|2263.4|2257.4|45
1700642700000|2023-11-22 08:45:00|2264.1|2258.1|2266.1|2260.1|2266.1|2260.1|2263.4|2257.4|33
1700643000000|2023-11-22 08:50:00|2266.4|2260.4|2258.9|2252.9|2267.4|2261.4|2258.9|2252.9|56
1700643300000|2023-11-22 08:55:00|2259|2253|2246.4|2240.4|2259.6|2253.6|2246|2240|149
1700643600000|2023-11-22 09:00:00|2246.3|2240.3|2249.6|2243.6|2250.1|2244.1|2243.6|2237.6|48
1700643900000|2023-11-22 09:05:00|2249.9|2243.9|2250.1|2244.1|2251.4|2245.4|2247.6|2241.6|31
1700644200000|2023-11-22 09:10:00|2249.9|2243.9|2253.6|2247.6|2254.1|2248.1|2247.4|2241.4|50
1700644500000|2023-11-22 09:15:00|2253.9|2247.9|2251.9|2245.9|2254.6|2248.6|2251.9|2245.9|36
1700644800000|2023-11-22 09:20:00|2251.6|2245.6|2253.6|2247.6|2256.6|2250.6|2251.6|2245.6|39
1700645100000|2023-11-22 09:25:00|2254.1|2248.1|2252.6|2246.6|2255.9|2249.9|2251.9|2245.9|49
1700645400000|2023-11-22 09:30:00|2253.4|2247.4|2255.4|2249.4|2256.4|2250.4|2253.4|2247.4|16
1700645700000|2023-11-22 09:35:00|2256.1|2250.1|2256.9|2250.9|2256.9|2250.9|2254.9|2248.9|10
1700646000000|2023-11-22 09:40:00|2258.1|2252.1|2259.9|2253.9|2259.9|2253.9|2257.9|2251.9|12
1700646300000|2023-11-22 09:45:00|2259.4|2253.4|2259.1|2253.1|2259.4|2253.4|2257.9|2251.9|26
1700646600000|2023-11-22 09:50:00|2259.4|2253.4|2261.1|2255.1|2261.6|2255.6|2258.6|2252.6|47
1700646900000|2023-11-22 09:55:00|2260.6|2254.6|2260.9|2254.9|2261.9|2255.9|2259.1|2253.1|30
1700647200000|2023-11-22 10:00:00|2261.1|2255.1|2264.6|2258.6|2264.9|2258.9|2261.1|2255.1|39
1700647500000|2023-11-22 10:05:00|2264.9|2258.9|2261.9|2255.9|2265.6|2259.6|2261.6|2255.6|22
1700647800000|2023-11-22 10:10:00|2260.9|2254.9|2259.1|2253.1|2260.9|2254.9|2258.9|2252.9|9
1700648100000|2023-11-22 10:15:00|2258.9|2252.9|2258.6|2252.6|2260.9|2254.9|2258.6|2252.6|15
1700648400000|2023-11-22 10:20:00|2258.4|2252.4|2256.6|2250.6|2258.4|2252.4|2256.1|2250.1|17
1700648700000|2023-11-22 10:25:00|2256.4|2250.4|2256.4|2250.4|2256.6|2250.6|2256.4|2250.4|5
1700649000000|2023-11-22 10:30:00|2256.6|2250.6|2259.4|2253.4|2259.6|2253.6|2256.4|2250.4|12
1700649300000|2023-11-22 10:35:00|2259.1|2253.1|2258.9|2252.9|2259.4|2253.4|2258.6|2252.6|6
1700649600000|2023-11-22 10:40:00|2259.1|2253.1|2259.4|2253.4|2260.9|2254.9|2259.1|2253.1|15
1700649900000|2023-11-22 10:45:00|2259.1|2253.1|2259.9|2253.9|2260.6|2254.6|2258.6|2252.6|14
1700650200000|2023-11-22 10:50:00|2260.1|2254.1|2259.9|2253.9|2260.6|2254.6|2259.9|2253.9|9
1700650500000|2023-11-22 10:55:00|2260.1|2254.1|2259.4|2253.4|2260.8|2254.1|2259.1|2251.8|7
1700650800000|2023-11-22 11:00:00|2259.5|2253.5|2260.4|2254.4|2260.8|2254.4|2257.9|2250.5|24
1700651100000|2023-11-22 11:05:00|2260.1|2254.1|2258.8|2252.8|2260.1|2254.1|2258.4|2252.4|17
1700651400000|2023-11-22 11:10:00|2259.8|2253.8|2259.4|2253.4|2259.9|2253.9|2259|2253|13
1700651700000|2023-11-22 11:15:00|2259.1|2253.1|2260|2254|2260.6|2254.6|2259|2253|20
1700652000000|2023-11-22 11:20:00|2260.3|2254.3|2258.1|2252.1|2260.3|2254.3|2258|2252|15
1700652300000|2023-11-22 11:25:00|2258.4|2252.4|2258.4|2252.4|2258.6|2252.6|2258.1|2252.1|5
1700652600000|2023-11-22 11:30:00|2258.6|2252.6|2258.9|2252.9|2258.9|2252.9|2258.4|2252.4|6
1700652900000|2023-11-22 11:35:00|2258.6|2252.6|2259.1|2253.1|2259.1|2253.1|2258.6|2252.6|5
1700653200000|2023-11-22 11:40:00|2258.9|2252.9|2256.9|2250.9|2258.9|2252.9|2256.8|2250.8|28
1700653500000|2023-11-22 11:45:00|2256.6|2250.6|2255.6|2249.6|2256.6|2250.6|2255.3|2249.3|19
1700653800000|2023-11-22 11:50:00|2255.4|2249.4|2255.4|2249.4|2255.6|2249.6|2254.8|2248.8|13
1700654100000|2023-11-22 11:55:00|2255.6|2249.6|2254.6|2248.6|2255.6|2249.6|2254.6|2248.6|7
1700654400000|2023-11-22 12:00:00|2254.4|2248.4|2254.1|2248.1|2254.9|2248.9|2254.1|2248.1|6
1700654700000|2023-11-22 12:05:00|2254.6|2248.6|2259.4|2253.4|2260.1|2254.1|2254.6|2248.6|34
1700655000000|2023-11-22 12:10:00|2259|2253|2257.1|2251.1|2259|2253|2257.1|2251.1|16
1700655300000|2023-11-22 12:15:00|2256.9|2250.9|2254.3|2248.3|2256.9|2250.9|2252.6|2246.6|42
1700655600000|2023-11-22 12:20:00|2254|2248|2254.4|2248.4|2255.5|2249.5|2253.9|2247.9|19
1700655900000|2023-11-22 12:25:00|2254.1|2248.1|2254.4|2248.4|2254.6|2248.6|2254.1|2248.1|6
1700656200000|2023-11-22 12:30:00|2253.4|2247.4|2253|2247|2253.5|2247.5|2251.5|2245.5|34
1700656500000|2023-11-22 12:35:00|2254|2248|2254.6|2248.6|2256.8|2250.8|2253.6|2247.6|97
1700656800000|2023-11-22 12:40:00|2254.1|2248.1|2249.9|2243.9|2254.5|2248.5|2249.8|2243.8|43
1700657100000|2023-11-22 12:45:00|2250|2244|2249.3|2243.3|2253.5|2247.5|2248.3|2242.3|84
1700657400000|2023-11-22 12:50:00|2249|2243|2249.6|2243.6|2250.1|2244.1|2246.4|2240.4|89
1700657700000|2023-11-22 12:55:00|2249.4|2243.4|2247|2241|2251.4|2245.4|2246.6|2240.6|63
1700658000000|2023-11-22 13:00:00|2246.9|2240.9|2243.9|2237.9|2247.1|2241.1|2243.3|2237.3|97
1700658300000|2023-11-22 13:05:00|2243.4|2237.4|2237.3|2231.3|2244|2238|2236.4|2230.4|73
1700658600000|2023-11-22 13:10:00|2237.1|2231.1|2240.1|2234.1|2242.1|2236.1|2236.9|2230.9|33
1700658900000|2023-11-22 13:15:00|2239.6|2233.6|2239.6|2233.6|2240.4|2234.4|2238.1|2232.1|56
1700659200000|2023-11-22 13:20:00|2239.4|2233.4|2237.6|2231.6|2239.8|2233.8|2237.1|2231.1|69
1700659500000|2023-11-22 13:25:00|2237.9|2231.9|2237.4|2231.4|2239.1|2233.1|2236.4|2230.4|39
1700659800000|2023-11-22 13:30:00|2236.9|2230.9|2235.4|2229.4|2237.1|2231.1|2234.6|2228.6|27
1700660100000|2023-11-22 13:35:00|2235.6|2229.6|2234.6|2228.6|2236.6|2230.6|2234.6|2228.6|14
1700660400000|2023-11-22 13:40:00|2235.4|2229.4|2238.4|2232.4|2238.4|2232.4|2235.4|2229.4|16
1700660700000|2023-11-22 13:45:00|2238.6|2232.6|2235.6|2229.6|2238.6|2232.6|2235.6|2229.6|24
1700661000000|2023-11-22 13:50:00|2236.1|2230.1|2231.6|2225.6|2236.1|2230.1|2231.6|2225.6|48
1700661300000|2023-11-22 13:55:00|2230.9|2224.9|2231.4|2225.4|2231.9|2225.9|2230.4|2224.4|25
1700661600000|2023-11-22 14:00:00|2231.6|2225.6|2227.1|2221.1|2231.6|2225.6|2225.9|2219.9|84
1700661900000|2023-11-22 14:05:00|2226.6|2220.6|2224.6|2218.6|2227.3|2221.3|2223.6|2217.6|122
1700662200000|2023-11-22 14:10:00|2224.9|2218.9|2226.4|2220.4|2227.9|2221.9|2224.9|2218.9|35
1700662500000|2023-11-22 14:15:00|2226.9|2220.9|2225.4|2219.4|2227.4|2221.4|2224.9|2218.9|30
1700662800000|2023-11-22 14:20:00|2224.9|2218.9|2223.1|2217.1|2225.1|2219.1|2222.6|2216.6|99
1700663100000|2023-11-22 14:25:00|2222.4|2216.4|2220|2214|2222.9|2216.9|2219.4|2213.4|99
1700663400000|2023-11-22 14:30:00|2219.3|2213.3|2223.4|2217.4|2223.9|2217.9|2218.5|2212.5|56
1700663700000|2023-11-22 14:35:00|2223.9|2217.9|2226.6|2220.6|2226.6|2220.6|2222.6|2216.6|47
1700664000000|2023-11-22 14:40:00|2226.4|2220.4|2226.9|2220.9|2229.6|2223.6|2225.9|2219.9|114
1700664300000|2023-11-22 14:45:00|2226.6|2220.6|2229.1|2223.1|2230.9|2224.9|2226.6|2220.6|87
1700664600000|2023-11-22 14:50:00|2228.9|2222.9|2224.9|2218.9|2228.9|2222.9|2224.6|2218.6|26
1700664900000|2023-11-22 14:55:00|2224.6|2218.6|2226.6|2220.6|2226.6|2220.6|2224.4|2218.4|28
1700665200000|2023-11-22 15:00:00|2226.1|2220.1|2222.6|2216.6|2226.1|2220.1|2221.9|2215.9|54
1700665500000|2023-11-22 15:05:00|2222.9|2216.9|2222.9|2216.9|2224.1|2218.1|2221.6|2215.6|32
1700665800000|2023-11-22 15:10:00|2223.1|2217.1|2224.6|2218.6|2224.9|2218.9|2223.1|2217.1|11
1700666100000|2023-11-22 15:15:00|2225.1|2219.1|2225.4|2219.4|2227.4|2221.4|2224.9|2218.9|36
1700666400000|2023-11-22 15:20:00|2224.9|2218.9|2223.4|2217.4|2226.6|2220.6|2223.4|2217.4|26
1700666700000|2023-11-22 15:25:00|2223.6|2217.6|2227.9|2221.9|2228.4|2222.4|2223.1|2217.1|28
1700667000000|2023-11-22 15:30:00|2228.4|2222.4|2229.9|2223.9|2230.1|2224.1|2227.9|2221.9|39
1700667300000|2023-11-22 15:35:00|2229.6|2223.6|2225.9|2219.9|2229.9|2223.9|2224.9|2218.9|37
1700667600000|2023-11-22 15:40:00|2225.6|2219.6|2228.9|2222.9|2229.9|2223.9|2225.1|2219.1|56
1700667900000|2023-11-22 15:45:00|2229.1|2223.1|2230.1|2224.1|2231.6|2225.6|2228.4|2222.4|39
1700668200000|2023-11-22 15:50:00|2230.4|2224.4|2232.1|2226.1|2233.9|2227.9|2230.1|2224.1|49
1700668500000|2023-11-22 15:55:00|2232.4|2226.4|2233.6|2227.6|2234.1|2228.1|2231.9|2225.9|42
1700668800000|2023-11-22 16:00:00|2234.1|2228.1|2232.6|2226.6|2235.6|2229.6|2231.9|2225.9|53
1700669100000|2023-11-22 16:05:00|2232.4|2226.4|2233.1|2227.1|2233.1|2227.1|2229.9|2223.9|29
1700669400000|2023-11-22 16:10:00|2233.4|2227.4|2229.1|2223.1|2233.6|2227.6|2229.1|2223.1|54
1700669700000|2023-11-22 16:15:00|2228.9|2222.9|2223.9|2217.9|2228.9|2222.9|2222.6|2216.6|85
1700670000000|2023-11-22 16:20:00|2224.1|2218.1|2224.4|2218.4|2225.1|2219.1|2223.9|2217.9|31
1700670300000|2023-11-22 16:25:00|2224.6|2218.6|2222.1|2216.1|2225.6|2219.6|2220.1|2214.1|36
1700670600000|2023-11-22 16:30:00|2221.4|2215.4|2222.1|2216.1|2223.9|2217.9|2221.1|2215.1|25
1700670900000|2023-11-22 16:35:00|2222.4|2216.4|2221.9|2215.9|2223.6|2217.6|2221.4|2215.4|14
1700671200000|2023-11-22 16:40:00|2221.6|2215.6|2219.1|2213.1|2222.6|2216.6|2218.3|2212.3|127
1700671500000|2023-11-22 16:45:00|2219.4|2213.4|2223.6|2217.6|2223.6|2217.6|2219.4|2213.4|22
1700671800000|2023-11-22 16:50:00|2223.4|2217.4|2221.4|2215.4|2223.6|2217.6|2220.1|2214.1|35
1700672100000|2023-11-22 16:55:00|2221.1|2215.1|2221.1|2215.1|2221.9|2215.9|2219.4|2213.4|20
1700672400000|2023-11-22 17:00:00|2220.9|2214.9|2221.9|2215.9|2221.9|2215.9|2220.9|2214.9|5
1700672700000|2023-11-22 17:05:00|2222.4|2216.4|2223.4|2217.4|2223.4|2217.4|2222.1|2216.1|8
1700673300000|2023-11-22 17:15:00|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|2222.9|2216.9|3
1700673900000|2023-11-22 17:25:00|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|2222.1|2216.1|5
1700674200000|2023-11-22 17:30:00|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|1
1700674500000|2023-11-22 17:35:00|2223.4|2217.4|2222.9|2216.9|2223.4|2217.4|2222.9|2216.9|2
1700674800000|2023-11-22 17:40:00|2223.4|2217.4|2224.4|2218.4|2224.6|2218.6|2223.4|2217.4|9
1700675100000|2023-11-22 17:45:00|2224.1|2218.1|2225.9|2219.9|2225.9|2219.9|2223.9|2217.9|21
1700675400000|2023-11-22 17:50:00|2225.4|2219.4|2224.1|2218.1|2225.4|2219.4|2224.1|2218.1|10
1700675700000|2023-11-22 17:55:00|2224.4|2218.4|2219.3|2213.3|2224.4|2218.4|2219.1|2213.1|27
1700676000000|2023-11-22 18:00:00|2219.4|2213.4|2221.3|2215.3|2222.1|2216.1|2219.4|2213.4|23
1700676300000|2023-11-22 18:05:00|2221.1|2215.1|2221.6|2215.6|2221.9|2215.9|2221.1|2215.1|6
1700676600000|2023-11-22 18:10:00|2221.9|2215.9|2220.9|2214.9|2222.3|2216.3|2220.6|2214.6|13
1700676900000|2023-11-22 18:15:00|2220.8|2214.8|2219.6|2213.6|2220.8|2214.8|2219.6|2213.6|9
1700677200000|2023-11-22 18:20:00|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|1
1700677500000|2023-11-22 18:25:00|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|1
1700677800000|2023-11-22 18:30:00|2219.4|2213.4|2219.6|2213.6|2219.6|2213.6|2219.4|2213.4|2
1700678400000|2023-11-22 18:40:00|2219.8|2213.8|2219.4|2213.4|2219.9|2213.9|2219.4|2213.4|7
1700678700000|2023-11-22 18:45:00|2219.5|2213.5|2219.6|2213.6|2219.6|2213.6|2219.5|2213.5|4
1700679300000|2023-11-22 18:55:00|2219.4|2213.4|2226|2207.3|2227.6|2213.4|2218.9|2206.8|11
1700701200000|2023-11-23 01:00:00|2223.6|2217.6|2224.5|2218.5|2225.8|2219.8|2223.4|2217.4|30
1700701500000|2023-11-23 01:05:00|2224.4|2218.4|2222.3|2216.3|2225.5|2219.5|2222.1|2216.1|37
1700701800000|2023-11-23 01:10:00|2222.5|2216.5|2229|2223|2229.3|2223.3|2222.5|2216.5|54
1700702100000|2023-11-23 01:15:00|2229.3|2223.3|2227.3|2221.3|2230.4|2224.4|2226.8|2220.8|51
1700702400000|2023-11-23 01:20:00|2227.5|2221.5|2228.5|2222.5|2229|2223|2227.5|2221.5|14
1700702700000|2023-11-23 01:25:00|2228.8|2222.8|2229.3|2223.3|2229.8|2223.8|2228.5|2222.5|13
1700703000000|2023-11-23 01:30:00|2229|2223|2230.5|2224.5|2230.8|2224.8|2228.5|2222.5|23
1700703300000|2023-11-23 01:35:00|2230.3|2224.3|2230.5|2224.5|2230.8|2224.8|2229.3|2223.3|67
1700703600000|2023-11-23 01:40:00|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|2229.3|2223.3|14
1700703900000|2023-11-23 01:45:00|2230.5|2224.5|2231.8|2225.8|2231.8|2225.8|2230.5|2224.5|8
1700704200000|2023-11-23 01:50:00|2231.5|2225.5|2230|2224|2231.5|2225.5|2229.3|2223.3|26
1700704500000|2023-11-23 01:55:00|2229.8|2223.8|2227|2221|2230|2224|2227|2221|16
1700704800000|2023-11-23 02:00:00|2227.3|2221.3|2228.5|2222.5|2228.5|2222.5|2227|2221|34
1700705100000|2023-11-23 02:05:00|2228.3|2222.3|2228.5|2222.5|2228.5|2222.5|2228.3|2222.3|2
1700705400000|2023-11-23 02:10:00|2228.3|2222.3|2228.5|2222.5|2228.5|2222.5|2228|2222|6
1700705700000|2023-11-23 02:15:00|2229|2223|2229.8|2223.8|2230|2224|2229|2223|5
1700706000000|2023-11-23 02:20:00|2230|2224|2230.5|2224.5|2230.5|2224.5|2230|2224|5
1700706300000|2023-11-23 02:25:00|2230.3|2224.3|2230|2224|2230.3|2224.3|2230|2224|2
1700706600000|2023-11-23 02:30:00|2229.5|2223.5|2231.3|2225.3|2231.3|2225.3|2229.3|2223.3|9
1700706900000|2023-11-23 02:35:00|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|2231|2225|5
1700707200000|2023-11-23 02:40:00|2231.8|2225.8|2231.5|2225.5|2231.8|2225.8|2231.5|2225.5|4
1700707800000|2023-11-23 02:50:00|2231.3|2225.3|2233.8|2227.8|2234|2228|2231|2225|26
1700708100000|2023-11-23 02:55:00|2234|2228|2233.8|2227.8|2235|2229|2233.3|2227.3|30
1700708400000|2023-11-23 03:00:00|2233.3|2227.3|2232.5|2226.5|2233.3|2227.3|2231.3|2225.3|16
1700708700000|2023-11-23 03:05:00|2232.3|2226.3|2231.8|2225.8|2232.5|2226.5|2230.8|2224.8|51
1700709000000|2023-11-23 03:10:00|2232|2226|2231.5|2225.5|2232.3|2226.3|2231.5|2225.5|6
1700709300000|2023-11-23 03:15:00|2230.8|2224.8|2231.3|2225.3|2231.3|2225.3|2230.8|2224.8|3
1700709600000|2023-11-23 03:20:00|2231.5|2225.5|2231|2225|2231.5|2225.5|2231|2225|3
1700709900000|2023-11-23 03:25:00|2231.3|2225.3|2231|2225|2231.3|2225.3|2231|2225|2
1700711100000|2023-11-23 03:45:00|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|1
1700712000000|2023-11-23 04:00:00|2231|2225|2231|2225|2231|2225|2231|2225|1
1700712600000|2023-11-23 04:10:00|2230.8|2224.8|2229.8|2223.8|2230.8|2224.8|2229.8|2223.8|2
1700712900000|2023-11-23 04:15:00|2229|2223|2229.5|2223.5|2229.8|2223.8|2228.8|2222.8|5
1700713200000|2023-11-23 04:20:00|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|1
1700713500000|2023-11-23 04:25:00|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|1
1700713800000|2023-11-23 04:30:00|2229.8|2223.8|2231.5|2225.5|2231.5|2225.5|2229.8|2223.8|5
1700714100000|2023-11-23 04:35:00|2231.3|2225.3|2230.5|2224.5|2231.3|2225.3|2230.5|2224.5|6
1700714400000|2023-11-23 04:40:00|2230.8|2224.8|2230.3|2224.3|2231.3|2225.3|2230.3|2224.3|5
1700714700000|2023-11-23 04:45:00|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|1
1700715600000|2023-11-23 05:00:00|2229.3|2223.3|2229.5|2223.5|2229.5|2223.5|2229.3|2223.3|2
1700715900000|2023-11-23 05:05:00|2229.8|2223.8|2230|2224|2230|2224|2229.8|2223.8|2
1700716200000|2023-11-23 05:10:00|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|1
1700716500000|2023-11-23 05:15:00|2230|2224|2230|2224|2230|2224|2230|2224|1
1700716800000|2023-11-23 05:20:00|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|1
1700717100000|2023-11-23 05:25:00|2229.5|2223.5|2229.5|2223.5|2229.8|2223.8|2229.5|2223.5|3
1700717400000|2023-11-23 05:30:00|2229.8|2223.8|2231.3|2225.3|2231.8|2225.8|2229.8|2223.8|9
1700717700000|2023-11-23 05:35:00|2231.5|2225.5|2232.8|2226.8|2234|2228|2231.3|2225.3|27
1700718000000|2023-11-23 05:40:00|2232.3|2226.3|2234.3|2228.3|2235|2229|2232.3|2226.3|17
1700718300000|2023-11-23 05:45:00|2233.5|2227.5|2235.8|2229.8|2236.3|2230.3|2233.5|2227.5|36
1700718600000|2023-11-23 05:50:00|2235.3|2229.3|2231.5|2225.5|2235.5|2229.5|2231.5|2225.5|32
1700718900000|2023-11-23 05:55:00|2231.3|2225.3|2230.8|2224.8|2231.3|2225.3|2230|2224|8
1700719200000|2023-11-23 06:00:00|2230.3|2224.3|2229.5|2223.5|2230.3|2224.3|2228.8|2222.8|14
1700719500000|2023-11-23 06:05:00|2229.3|2223.3|2230.8|2224.8|2231.3|2225.3|2229.3|2223.3|14
1700719800000|2023-11-23 06:10:00|2230.5|2224.5|2230.5|2224.5|2231|2225|2230.5|2224.5|6
1700720100000|2023-11-23 06:15:00|2230.3|2224.3|2230.3|2224.3|2230.5|2224.5|2229.3|2223.3|28
1700720400000|2023-11-23 06:20:00|2230.5|2224.5|2230.8|2224.8|2231.3|2225.3|2229.8|2223.8|31
1700720700000|2023-11-23 06:25:00|2231|2225|2230.8|2224.8|2231.3|2225.3|2230.5|2224.5|25
1700721000000|2023-11-23 06:30:00|2230.5|2224.5|2230|2224|2230.5|2224.5|2229.8|2223.8|8
1700721300000|2023-11-23 06:35:00|2229.8|2223.8|2231.3|2225.3|2231.3|2225.3|2229.8|2223.8|47
1700721600000|2023-11-23 06:40:00|2231|2225|2229.3|2223.3|2231.3|2225.3|2229.3|2223.3|28
1700721900000|2023-11-23 06:45:00|2229|2223|2229|2223|2229.3|2223.3|2228.3|2222.3|26
1700722200000|2023-11-23 06:50:00|2229.3|2223.3|2229.5|2223.5|2230|2224|2229.3|2223.3|6
1700722500000|2023-11-23 06:55:00|2229.3|2223.3|2228.3|2222.3|2229.3|2223.3|2228.3|2222.3|15
1700722800000|2023-11-23 07:00:00|2227.8|2221.8|2224.8|2218.8|2227.8|2221.8|2224.8|2218.8|10
1700723100000|2023-11-23 07:05:00|2224.5|2218.5|2222.3|2216.3|2224.5|2218.5|2220.5|2214.5|22
1700723400000|2023-11-23 07:10:00|2222.8|2216.8|2222.3|2216.3|2224.3|2218.3|2222.3|2216.3|14
1700724000000|2023-11-23 07:20:00|2222.5|2216.5|2220.5|2214.5|2222.5|2216.5|2220.5|2214.5|5
1700724300000|2023-11-23 07:25:00|2220|2214|2226.5|2220.5|2226.5|2220.5|2220|2214|22
1700724600000|2023-11-23 07:30:00|2226|2220|2226|2220|2226.5|2220.5|2225.5|2219.5|8
1700724900000|2023-11-23 07:35:00|2225.5|2219.5|2229.3|2223.3|2229.3|2223.3|2225.5|2219.5|11
1700725200000|2023-11-23 07:40:00|2229|2223|2230.5|2224.5|2230.5|2224.5|2228.8|2222.8|7
1700725500000|2023-11-23 07:45:00|2230.3|2224.3|2231.5|2225.5|2232.8|2226.8|2230.3|2224.3|8
1700725800000|2023-11-23 07:50:00|2232|2226|2237.3|2231.3|2237.5|2231.5|2232|2226|26
1700726100000|2023-11-23 07:55:00|2237.1|2231.1|2232.4|2226.4|2239.8|2233.8|2232.1|2226.1|60
1700726400000|2023-11-23 08:00:00|2232.9|2226.9|2231.6|2225.6|2232.9|2226.9|2226.8|2220.8|52
1700726700000|2023-11-23 08:05:00|2232.4|2226.4|2229.4|2223.4|2232.9|2226.9|2229.1|2223.1|29
1700727000000|2023-11-23 08:10:00|2230.1|2224.1|2228.1|2222.1|2230.6|2224.6|2228.1|2222.1|14
1700727300000|2023-11-23 08:15:00|2227.9|2221.9|2230.4|2224.4|2230.6|2224.6|2227.9|2221.9|15
1700727600000|2023-11-23 08:20:00|2230.6|2224.6|2229.9|2223.9|2230.6|2224.6|2228.1|2222.1|24
1700727900000|2023-11-23 08:25:00|2229.6|2223.6|2229.4|2223.4|2229.6|2223.6|2228.6|2222.6|12
1700728200000|2023-11-23 08:30:00|2229.6|2223.6|2229.4|2223.4|2232.9|2226.9|2229.1|2223.1|34
1700728500000|2023-11-23 08:35:00|2230.6|2224.6|2233.9|2227.9|2235|2229|2230.6|2224.6|49
1700728800000|2023-11-23 08:40:00|2233.6|2227.6|2236.4|2230.4|2236.4|2230.4|2233.1|2227.1|10
1700729100000|2023-11-23 08:45:00|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|2235.4|2229.4|9
1700729400000|2023-11-23 08:50:00|2235.9|2229.9|2236.1|2230.1|2236.1|2230.1|2235.9|2229.9|2
1700729700000|2023-11-23 08:55:00|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|1
1700730000000|2023-11-23 09:00:00|2236.4|2230.4|2233.9|2227.9|2236.4|2230.4|2233.9|2227.9|20
1700730300000|2023-11-23 09:05:00|2233.4|2227.4|2232.1|2226.1|2234.1|2228.1|2232.1|2226.1|21
1700730600000|2023-11-23 09:10:00|2232.4|2226.4|2225.6|2219.6|2232.4|2226.4|2224.1|2218.1|84
1700730900000|2023-11-23 09:15:00|2225.4|2219.4|2226.4|2220.4|2226.9|2220.9|2223.1|2217.1|66
1700731200000|2023-11-23 09:20:00|2225.9|2219.9|2226.1|2220.1|2227.4|2221.4|2225.9|2219.9|17
1700731500000|2023-11-23 09:25:00|2226.4|2220.4|2226.9|2220.9|2226.9|2220.9|2225.4|2219.4|15
1700731800000|2023-11-23 09:30:00|2227.1|2221.1|2229.1|2223.1|2229.1|2223.1|2226.9|2220.9|27
1700732100000|2023-11-23 09:35:00|2228.6|2222.6|2228.1|2222.1|2228.6|2222.6|2227.6|2221.6|11
1700732400000|2023-11-23 09:40:00|2227.9|2221.9|2228.4|2222.4|2228.4|2222.4|2227.1|2221.1|8
1700732700000|2023-11-23 09:45:00|2228.6|2222.6|2227.1|2221.1|2229.6|2223.6|2226.9|2220.9|7
1700733000000|2023-11-23 09:50:00|2226.9|2220.9|2229.4|2223.4|2229.9|2223.9|2226.9|2220.9|13
1700733300000|2023-11-23 09:55:00|2229.1|2223.1|2230.1|2224.1|2230.4|2224.4|2229.1|2223.1|6
1700733600000|2023-11-23 10:00:00|2230.4|2224.4|2229.6|2223.6|2230.4|2224.4|2228.4|2222.4|19
1700733900000|2023-11-23 10:05:00|2230.4|2224.4|2231.1|2225.1|2231.4|2225.4|2230.1|2224.1|14
1700734200000|2023-11-23 10:10:00|2230.4|2224.4|2230.9|2224.9|2231.1|2225.1|2229.9|2223.9|14
1700734500000|2023-11-23 10:15:00|2231.1|2225.1|2229.6|2223.6|2231.1|2225.1|2229.1|2223.1|13
1700734800000|2023-11-23 10:20:00|2230.4|2224.4|2225.9|2219.9|2230.4|2224.4|2225.9|2219.9|22
1700735100000|2023-11-23 10:25:00|2226.6|2220.6|2225.9|2219.9|2227.4|2221.4|2225.9|2219.9|12
1700735400000|2023-11-23 10:30:00|2226.1|2220.1|2225.9|2219.9|2226.9|2220.9|2225.1|2219.1|19
1700735700000|2023-11-23 10:35:00|2225.4|2219.4|2225.6|2219.6|2226.4|2220.4|2224.6|2218.6|18
1700736000000|2023-11-23 10:40:00|2225.4|2219.4|2226.1|2220.1|2226.4|2220.4|2224.9|2218.9|15
1700736300000|2023-11-23 10:45:00|2225.9|2219.9|2226.4|2220.4|2226.6|2220.6|2225.6|2219.6|20
1700736600000|2023-11-23 10:50:00|2225.9|2219.9|2225.9|2219.9|2226.6|2220.6|2225.9|2219.9|20
1700736900000|2023-11-23 10:55:00|2226.6|2220.6|2225.6|2219.6|2226.6|2220.6|2225.4|2219.4|7
1700737200000|2023-11-23 11:00:00|2225.4|2219.4|2224.6|2218.6|2226.1|2220.1|2224.4|2218.4|14
1700737500000|2023-11-23 11:05:00|2224.4|2218.4|2222.1|2216.1|2224.4|2218.4|2221.9|2215.9|13
1700737800000|2023-11-23 11:10:00|2221.9|2215.9|2219.4|2213.4|2222.1|2216.1|2218.6|2212.6|46
1700738100000|2023-11-23 11:15:00|2219.1|2213.1|2219.1|2213.1|2219.4|2213.4|2218.1|2212.1|19
1700738400000|2023-11-23 11:20:00|2219.4|2213.4|2225.4|2219.4|2225.4|2219.4|2219.4|2213.4|25
1700738700000|2023-11-23 11:25:00|2224.9|2218.9|2221.9|2215.9|2224.9|2218.9|2221.9|2215.9|15
1700739000000|2023-11-23 11:30:00|2222.4|2216.4|2221.4|2215.4|2222.6|2216.6|2221.4|2215.4|11
1700739300000|2023-11-23 11:35:00|2220.6|2214.6|2218.9|2212.9|2220.6|2214.6|2218.6|2212.6|11
1700739600000|2023-11-23 11:40:00|2219.1|2213.1|2218.4|2212.4|2219.1|2213.1|2218.1|2212.1|10
1700739900000|2023-11-23 11:45:00|2218.1|2212.1|2218.1|2212.1|2218.9|2212.9|2218.1|2212.1|8
1700740200000|2023-11-23 11:50:00|2217.6|2211.6|2216.6|2210.6|2218.4|2212.4|2215.9|2209.9|38
1700740500000|2023-11-23 11:55:00|2216.9|2210.9|2214.9|2208.9|2218.4|2212.4|2214.6|2208.6|86
1700740800000|2023-11-23 12:00:00|2215.4|2209.4|2215.9|2209.9|2217.1|2211.1|2214.4|2208.4|38
1700741100000|2023-11-23 12:05:00|2215.6|2209.6|2218.1|2212.1|2218.1|2212.1|2215.4|2209.4|17
1700741400000|2023-11-23 12:10:00|2218.6|2212.6|2218.6|2212.6|2219.4|2213.4|2218.4|2212.4|11
1700741700000|2023-11-23 12:15:00|2218.9|2212.9|2219.4|2213.4|2219.9|2213.9|2218.4|2212.4|23
1700742000000|2023-11-23 12:20:00|2219.1|2213.1|2219.1|2213.1|2219.9|2213.9|2218.6|2212.6|19
1700742300000|2023-11-23 12:25:00|2219.4|2213.4|2220.4|2214.4|2220.6|2214.6|2218.6|2212.6|38
1700742600000|2023-11-23 12:30:00|2220.9|2214.9|2220.6|2214.6|2221.4|2215.4|2219.9|2213.9|34
1700742900000|2023-11-23 12:35:00|2220.4|2214.4|2217.9|2211.9|2220.6|2214.6|2217.9|2211.9|15
1700743200000|2023-11-23 12:40:00|2217.6|2211.6|2220.1|2214.1|2220.1|2214.1|2217.1|2211.1|25
1700743500000|2023-11-23 12:45:00|2220.6|2214.6|2218.6|2212.6|2221.4|2215.4|2217.6|2211.6|31
1700743800000|2023-11-23 12:50:00|2219.1|2213.1|2216.4|2210.4|2219.4|2213.4|2215.6|2209.6|38
1700744100000|2023-11-23 12:55:00|2216.1|2210.1|2219.6|2213.6|2220.4|2214.4|2216.1|2210.1|39
1700744400000|2023-11-23 13:00:00|2220.1|2214.1|2224.3|2218.3|2228.3|2222.3|2220.1|2214.1|199
1700744700000|2023-11-23 13:05:00|2224.4|2218.4|2225.1|2219.1|2226.1|2220.1|2224.1|2218.1|52
1700745000000|2023-11-23 13:10:00|2224.9|2218.9|2224.9|2218.9|2225.6|2219.6|2223.6|2217.6|84
1700745300000|2023-11-23 13:15:00|2225.1|2219.1|2225.9|2219.9|2226.4|2220.4|2223.1|2217.1|58
1700745600000|2023-11-23 13:20:00|2225.6|2219.6|2223.6|2217.6|2226.1|2220.1|2222.9|2216.9|68
1700745900000|2023-11-23 13:25:00|2223.9|2217.9|2224.4|2218.4|2224.6|2218.6|2223.6|2217.6|16
1700746200000|2023-11-23 13:30:00|2224.1|2218.1|2220.1|2214.1|2224.1|2218.1|2219.6|2213.6|26
1700746500000|2023-11-23 13:35:00|2219.9|2213.9|2219.6|2213.6|2221.4|2215.4|2219.6|2213.6|87
1700746800000|2023-11-23 13:40:00|2219.9|2213.9|2219.1|2213.1|2220.4|2214.4|2219.1|2213.1|11
1700747100000|2023-11-23 13:45:00|2218.6|2212.6|2219.6|2213.6|2219.6|2213.6|2218.4|2212.4|7
1700747400000|2023-11-23 13:50:00|2219.4|2213.4|2218.6|2212.6|2219.9|2213.9|2218.4|2212.4|18
1700747700000|2023-11-23 13:55:00|2219.4|2213.4|2219.4|2213.4|2219.6|2213.6|2219.1|2213.1|6
1700748000000|2023-11-23 14:00:00|2219.1|2213.1|2220.9|2214.9|2221.1|2215.1|2218.4|2212.4|27
1700748300000|2023-11-23 14:05:00|2221.1|2215.1|2221.6|2215.6|2222.4|2216.4|2220.9|2214.9|25
1700748600000|2023-11-23 14:10:00|2221.9|2215.9|2221.9|2215.9|2222.1|2216.1|2221.6|2215.6|29
1700748900000|2023-11-23 14:15:00|2221.1|2215.1|2223.4|2217.4|2224.1|2218.1|2221.1|2215.1|28
1700749200000|2023-11-23 14:20:00|2223.1|2217.1|2222.6|2216.6|2224.1|2218.1|2222.6|2216.6|32
1700749500000|2023-11-23 14:25:00|2222.9|2216.9|2222.4|2216.4|2223.1|2217.1|2221.9|2215.9|56
1700749800000|2023-11-23 14:30:00|2221.6|2215.6|2220.9|2214.9|2221.6|2215.6|2220.9|2214.9|6
1700750100000|2023-11-23 14:35:00|2221.1|2215.1|2220.6|2214.6|2221.4|2215.4|2220.6|2214.6|3
1700750400000|2023-11-23 14:40:00|2220.4|2214.4|2220.9|2214.9|2221.1|2215.1|2220.4|2214.4|8
1700750700000|2023-11-23 14:45:00|2221.1|2215.1|2220.9|2214.9|2221.1|2215.1|2220.6|2214.6|3
1700751000000|2023-11-23 14:50:00|2220.6|2214.6|2220.9|2214.9|2220.9|2214.9|2220.6|2214.6|4
1700751300000|2023-11-23 14:55:00|2220.6|2214.6|2220.9|2214.9|2220.9|2214.9|2220.6|2214.6|2
1700751600000|2023-11-23 15:00:00|2220.6|2214.6|2221.1|2215.1|2222.4|2216.4|2220.6|2214.6|10
1700751900000|2023-11-23 15:05:00|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|1
1700752200000|2023-11-23 15:10:00|2221.6|2215.6|2221.9|2215.9|2221.9|2215.9|2220.6|2214.6|6
1700752500000|2023-11-23 15:15:00|2222.1|2216.1|2225.5|2219.5|2225.5|2219.5|2222.1|2216.1|18
1700752800000|2023-11-23 15:20:00|2225.6|2219.6|2225.4|2219.4|2225.9|2219.9|2225.1|2219.1|10
1700753100000|2023-11-23 15:25:00|2225.1|2219.1|2223.1|2217.1|2225.4|2219.4|2222.6|2216.6|14
1700753400000|2023-11-23 15:30:00|2222.6|2216.6|2223.9|2217.9|2224.4|2218.4|2222.6|2216.6|9
1700753700000|2023-11-23 15:35:00|2224.1|2218.1|2223.6|2217.6|2224.1|2218.1|2223.4|2217.4|6
1700754000000|2023-11-23 15:40:00|2223.9|2217.9|2223.4|2217.4|2223.9|2217.9|2223.4|2217.4|7
1700754300000|2023-11-23 15:45:00|2223.1|2217.1|2221.4|2215.4|2223.1|2217.1|2220.6|2214.6|23
1700754600000|2023-11-23 15:50:00|2221.1|2215.1|2220.4|2214.4|2221.1|2215.1|2220.4|2214.4|11
1700754900000|2023-11-23 15:55:00|2220.1|2214.1|2219.6|2213.6|2220.9|2214.9|2218.9|2212.9|30
1700755200000|2023-11-23 16:00:00|2219.4|2213.4|2219.6|2213.6|2220.6|2214.6|2219.4|2213.4|10
1700755500000|2023-11-23 16:05:00|2219.4|2213.4|2217.6|2211.6|2219.4|2213.4|2217.4|2211.4|19
1700755800000|2023-11-23 16:10:00|2217.4|2211.4|2215.4|2209.4|2217.4|2211.4|2214.4|2208.4|20
1700756100000|2023-11-23 16:15:00|2215.6|2209.6|2217.6|2211.6|2218.9|2212.9|2215.6|2209.6|52
1700756400000|2023-11-23 16:20:00|2217.4|2211.4|2219.6|2213.6|2219.9|2213.9|2217.4|2211.4|10
1700756700000|2023-11-23 16:25:00|2219.1|2213.1|2217.9|2211.9|2219.1|2213.1|2217.4|2211.4|15
1700757000000|2023-11-23 16:30:00|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|1
1700757300000|2023-11-23 16:35:00|2218.4|2212.4|2219.1|2213.1|2219.4|2213.4|2218.1|2212.1|7
1700757600000|2023-11-23 16:40:00|2218.4|2212.4|2219.1|2213.1|2219.4|2213.4|2218.4|2212.4|5
1700757900000|2023-11-23 16:45:00|2218.4|2212.4|2218.6|2212.6|2219.1|2213.1|2218.4|2212.4|10
1700758200000|2023-11-23 16:50:00|2218.9|2212.9|2218.4|2212.4|2218.9|2212.9|2217.6|2211.6|15
1700758500000|2023-11-23 16:55:00|2218.1|2212.1|2217.6|2211.6|2218.1|2212.1|2217.1|2211.1|11
1700760000000|2023-11-23 17:20:00|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|1
1700760300000|2023-11-23 17:25:00|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|1
1700760600000|2023-11-23 17:30:00|2216.4|2210.4|2217.4|2211.4|2217.4|2211.4|2216.1|2210.1|11
1700760900000|2023-11-23 17:35:00|2216.9|2210.9|2217.4|2211.4|2217.4|2211.4|2216.9|2210.9|3
1700761200000|2023-11-23 17:40:00|2215.4|2209.4|2216.1|2210.1|2216.1|2210.1|2215.4|2209.4|3
1700761800000|2023-11-23 17:50:00|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|1
1700762100000|2023-11-23 17:55:00|2216.1|2210.1|2216.8|2210.8|2216.8|2210.8|2215.9|2209.9|8
1700762400000|2023-11-23 18:00:00|2216.1|2210.1|2217.8|2211.8|2217.8|2211.8|2216.1|2210.1|15
1700762700000|2023-11-23 18:05:00|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|1
1700763000000|2023-11-23 18:10:00|2217.5|2211.5|2215.6|2209.6|2217.8|2211.8|2215.5|2209.5|32
1700763300000|2023-11-23 18:15:00|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|1
1700765100000|2023-11-23 18:45:00|2216.4|2210.4|2216.4|2210.4|2216.9|2210.9|2216.1|2210.1|8
1700765400000|2023-11-23 18:50:00|2217|2211|2217.1|2211.1|2217.3|2211.3|2216.4|2210.4|6
1700765700000|2023-11-23 18:55:00|2216.9|2210.9|2223.3|2204.5|2224.3|2212|2216.9|2204.5|8
1700787600000|2023-11-24 01:00:00|2220.1|2214.1|2219.8|2213.8|2220.1|2214.1|2219.6|2213.6|5
1700787900000|2023-11-24 01:05:00|2220|2214|2220.3|2214.3|2220.5|2214.5|2220|2214|4
1700788200000|2023-11-24 01:10:00|2220|2214|2220|2214|2220|2214|2219.3|2213.3|8
1700788500000|2023-11-24 01:15:00|2221|2215|2223.8|2217.8|2225.3|2219.3|2220.8|2214.8|25
1700788800000|2023-11-24 01:20:00|2224|2218|2225.5|2219.5|2225.8|2219.8|2223.8|2217.8|27
1700789100000|2023-11-24 01:25:00|2225.3|2219.3|2226.8|2220.8|2227.8|2221.8|2225|2219|30
1700789400000|2023-11-24 01:30:00|2226.5|2220.5|2227|2221|2227.3|2221.3|2226.3|2220.3|24
1700789700000|2023-11-24 01:35:00|2226.8|2220.8|2228.5|2222.5|2228.5|2222.5|2225.3|2219.3|40
1700790000000|2023-11-24 01:40:00|2228.3|2222.3|2227.5|2221.5|2228.3|2222.3|2227|2221|21
1700790300000|2023-11-24 01:45:00|2227.8|2221.8|2228.8|2222.8|2229|2223|2227.5|2221.5|25
1700790600000|2023-11-24 01:50:00|2229.3|2223.3|2228.8|2222.8|2229.3|2223.3|2228.8|2222.8|13
1700790900000|2023-11-24 01:55:00|2229|2223|2228.3|2222.3|2229.3|2223.3|2227.8|2221.8|19
1700791200000|2023-11-24 02:00:00|2228|2222|2227.5|2221.5|2228|2222|2227.3|2221.3|20
1700791500000|2023-11-24 02:05:00|2227.8|2221.8|2228.3|2222.3|2229.3|2223.3|2226.8|2220.8|14
1700791800000|2023-11-24 02:10:00|2228.8|2222.8|2227.5|2221.5|2228.8|2222.8|2227.3|2221.3|7
1700793000000|2023-11-24 02:30:00|2226.3|2220.3|2224.8|2218.8|2226.3|2220.3|2224.3|2218.3|25
1700793300000|2023-11-24 02:35:00|2224.5|2218.5|2224.3|2218.3|2224.5|2218.5|2224|2218|4
1700793600000|2023-11-24 02:40:00|2224.5|2218.5|2224.3|2218.3|2224.5|2218.5|2224.3|2218.3|8
1700793900000|2023-11-24 02:45:00|2224|2218|2223.3|2217.3|2224.5|2218.5|2223.3|2217.3|13
1700794200000|2023-11-24 02:50:00|2222.8|2216.8|2223|2217|2223|2217|2222|2216|15
1700794500000|2023-11-24 02:55:00|2223.5|2217.5|2224.8|2218.8|2225|2219|2223.5|2217.5|26
1700794800000|2023-11-24 03:00:00|2224.5|2218.5|2225.8|2219.8|2227.3|2221.3|2224.5|2218.5|37
1700795100000|2023-11-24 03:05:00|2226|2220|2230|2224|2230.3|2224.3|2226|2220|30
1700795400000|2023-11-24 03:10:00|2230.3|2224.3|2230|2224|2230.8|2224.8|2228.8|2222.8|24
1700795700000|2023-11-24 03:15:00|2230.3|2224.3|2229.5|2223.5|2230.3|2224.3|2229.5|2223.5|4
1700796300000|2023-11-24 03:25:00|2229.8|2223.8|2228.8|2222.8|2230|2224|2228.8|2222.8|7
1700796600000|2023-11-24 03:30:00|2228.3|2222.3|2227.3|2221.3|2228.3|2222.3|2227.3|2221.3|5
1700797200000|2023-11-24 03:40:00|2227|2221|2227|2221|2227|2221|2227|2221|1
1700797800000|2023-11-24 03:50:00|2226.8|2220.8|2226|2220|2226.8|2220.8|2226|2220|3
1700798100000|2023-11-24 03:55:00|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|1
1700798400000|2023-11-24 04:00:00|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.3|2220.3|3
1700798700000|2023-11-24 04:05:00|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|1
1700799000000|2023-11-24 04:10:00|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|1
1700799300000|2023-11-24 04:15:00|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|1
1700800200000|2023-11-24 04:30:00|2226|2220|2226|2220|2226|2220|2226|2220|1
1700802600000|2023-11-24 05:10:00|2225.8|2219.8|2225.5|2219.5|2225.8|2219.8|2225.5|2219.5|2
1700803200000|2023-11-24 05:20:00|2224.8|2218.8|2223.3|2217.3|2224.8|2218.8|2223.3|2217.3|10
1700803500000|2023-11-24 05:25:00|2223.5|2217.5|2224|2218|2224|2218|2223.5|2217.5|3
1700803800000|2023-11-24 05:30:00|2224.8|2218.8|2229|2223|2229.9|2223.9|2224.5|2218.5|32
1700804100000|2023-11-24 05:35:00|2228.8|2222.8|2227.8|2221.8|2229|2223|2227|2221|13
1700804400000|2023-11-24 05:40:00|2227.5|2221.5|2226.8|2220.8|2227.5|2221.5|2225|2219|15
1700804700000|2023-11-24 05:45:00|2226.5|2220.5|2227.8|2221.8|2228|2222|2226.5|2220.5|13
1700805000000|2023-11-24 05:50:00|2228|2222|2227.3|2221.3|2228|2222|2227.3|2221.3|8
1700805300000|2023-11-24 05:55:00|2227|2221|2228.8|2222.8|2228.8|2222.8|2226|2220|43
1700805600000|2023-11-24 06:00:00|2229|2223|2226.5|2220.5|2229|2223|2225|2219|25
1700805900000|2023-11-24 06:05:00|2226.8|2220.8|2227.3|2221.3|2227.3|2221.3|2226.8|2220.8|27
1700806200000|2023-11-24 06:10:00|2227.5|2221.5|2228.5|2222.5|2228.5|2222.5|2227.3|2221.3|37
1700806500000|2023-11-24 06:15:00|2228.8|2222.8|2228.8|2222.8|2229|2223|2227.8|2221.8|20
1700806800000|2023-11-24 06:20:00|2228.5|2222.5|2224|2218|2228.5|2222.5|2223.3|2217.3|35
1700807100000|2023-11-24 06:25:00|2223.8|2217.8|2222.5|2216.5|2223.8|2217.8|2222|2216|26
1700807400000|2023-11-24 06:30:00|2222.8|2216.8|2221|2215|2223|2217|2221|2215|44
1700807700000|2023-11-24 06:35:00|2220.8|2214.8|2222.5|2216.5|2222.5|2216.5|2220.5|2214.5|8
1700808000000|2023-11-24 06:40:00|2222.8|2216.8|2224|2218|2224.3|2218.3|2222.5|2216.5|15
1700808300000|2023-11-24 06:45:00|2223.8|2217.8|2224.8|2218.8|2226|2220|2223.8|2217.8|11
1700808600000|2023-11-24 06:50:00|2224.5|2218.5|2223.3|2217.3|2224.5|2218.5|2223.3|2217.3|10
1700808900000|2023-11-24 06:55:00|2223|2217|2220.8|2214.8|2223|2217|2220.3|2214.3|24
1700809200000|2023-11-24 07:00:00|2220.3|2214.3|2219.8|2213.8|2220.3|2214.3|2219.8|2213.8|2
1700809500000|2023-11-24 07:05:00|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.5|2212.5|3
1700809800000|2023-11-24 07:10:00|2218.5|2212.5|2220.5|2214.5|2220.8|2214.8|2217.8|2211.8|13
1700810100000|2023-11-24 07:15:00|2220.3|2214.3|2219.3|2213.3|2220.5|2214.5|2219.3|2213.3|7
1700810400000|2023-11-24 07:20:00|2218.8|2212.8|2218.5|2212.5|2218.8|2212.8|2218.5|2212.5|2
1700810700000|2023-11-24 07:25:00|2217.8|2211.8|2215|2209|2217.8|2211.8|2215|2209|10
1700811000000|2023-11-24 07:30:00|2216|2210|2215.3|2209.3|2216.3|2210.3|2214|2208|30
1700811300000|2023-11-24 07:35:00|2215|2209|2212.3|2206.3|2215|2209|2211.5|2205.5|23
1700811600000|2023-11-24 07:40:00|2212|2206|2211.5|2205.5|2212|2206|2211.5|2205.5|9
1700811900000|2023-11-24 07:45:00|2211.8|2205.8|2211.5|2205.5|2212|2206|2211.3|2205.3|11
1700812200000|2023-11-24 07:50:00|2211.3|2205.3|2209.5|2203.5|2211.3|2205.3|2209.5|2203.5|13
1700812500000|2023-11-24 07:55:00|2209.8|2203.8|2216.1|2210.1|2216.1|2210.1|2209.8|2203.8|35
1700812800000|2023-11-24 08:00:00|2216|2210|2206.8|2200.8|2216|2210|2206.5|2200.5|68
1700813100000|2023-11-24 08:05:00|2207.3|2201.3|2207.5|2201.5|2208.3|2202.3|2206.8|2200.8|14
1700813400000|2023-11-24 08:10:00|2207.3|2201.3|2205.8|2199.8|2207.3|2201.3|2205.8|2199.8|15
1700813700000|2023-11-24 08:15:00|2206|2200|2204.5|2198.5|2206.3|2200.3|2204.5|2198.5|20
1700814000000|2023-11-24 08:20:00|2204.8|2198.8|2202.5|2196.5|2206|2200|2201.8|2195.8|31
1700814300000|2023-11-24 08:25:00|2202.8|2196.8|2199|2193|2203|2197|2198.8|2192.8|44
1700814600000|2023-11-24 08:30:00|2199.3|2193.3|2197.5|2191.5|2201.8|2195.8|2197.5|2191.5|47
1700814900000|2023-11-24 08:35:00|2197.3|2191.3|2198|2192|2198.8|2192.8|2196.3|2190.3|30
1700815200000|2023-11-24 08:40:00|2198.3|2192.3|2200.5|2194.5|2201|2195|2198|2192|16
1700815500000|2023-11-24 08:45:00|2200.3|2194.3|2202.5|2196.5|2203.5|2197.5|2200.3|2194.3|23
1700815800000|2023-11-24 08:50:00|2202.8|2196.8|2201.5|2195.5|2205.8|2199.8|2201.5|2195.5|43
1700816100000|2023-11-24 08:55:00|2202|2196|2198.6|2192.6|2202.3|2196.3|2197.3|2191.3|52
1700816400000|2023-11-24 09:00:00|2198.4|2192.4|2198.4|2192.4|2198.6|2192.6|2196.6|2190.6|33
1700816700000|2023-11-24 09:05:00|2198.6|2192.6|2199.9|2193.9|2202.1|2196.1|2198.4|2192.4|60
1700817000000|2023-11-24 09:10:00|2199.6|2193.6|2202.6|2196.6|2203.6|2197.6|2199.6|2193.6|17
1700817300000|2023-11-24 09:15:00|2202.9|2196.9|2202.6|2196.6|2205.1|2199.1|2202.1|2196.1|28
1700817600000|2023-11-24 09:20:00|2202.4|2196.4|2203.6|2197.6|2204.4|2198.4|2202.1|2196.1|13
1700817900000|2023-11-24 09:25:00|2203.9|2197.9|2205.1|2199.1|2205.9|2199.9|2203.9|2197.9|10
1700818200000|2023-11-24 09:30:00|2204.9|2198.9|2203.1|2197.1|2205.6|2199.6|2203.1|2197.1|14
1700818500000|2023-11-24 09:35:00|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|2202.9|2196.9|7
1700818800000|2023-11-24 09:40:00|2203.6|2197.6|2204.9|2198.9|2205.4|2199.4|2203.1|2197.1|16
1700819100000|2023-11-24 09:45:00|2205.1|2199.1|2205.4|2199.4|2206.1|2200.1|2205.1|2199.1|14
1700819400000|2023-11-24 09:50:00|2205.1|2199.1|2202.6|2196.6|2205.4|2199.4|2202.6|2196.6|54
1700819700000|2023-11-24 09:55:00|2202.4|2196.4|2202.4|2196.4|2202.9|2196.9|2202.1|2196.1|9
1700820000000|2023-11-24 10:00:00|2202.1|2196.1|2201.9|2195.9|2202.1|2196.1|2201.6|2195.6|7
1700820300000|2023-11-24 10:05:00|2202.6|2196.6|2202.1|2196.1|2202.6|2196.6|2202.1|2196.1|7
1700820600000|2023-11-24 10:10:00|2201.6|2195.6|2202.9|2196.9|2203.1|2197.1|2201.6|2195.6|9
1700820900000|2023-11-24 10:15:00|2202.6|2196.6|2204.1|2198.1|2204.6|2198.6|2202.6|2196.6|16
1700821200000|2023-11-24 10:20:00|2203.9|2197.9|2203.1|2197.1|2203.9|2197.9|2202.6|2196.6|13
1700821500000|2023-11-24 10:25:00|2202.6|2196.6|2203.6|2197.6|2204.1|2198.1|2202.6|2196.6|10
1700821800000|2023-11-24 10:30:00|2203.4|2197.4|2201.6|2195.6|2203.4|2197.4|2201.6|2195.6|10
1700822100000|2023-11-24 10:35:00|2201.4|2195.4|2201.6|2195.6|2201.6|2195.6|2201.4|2195.4|2
1700822400000|2023-11-24 10:40:00|2201.9|2195.9|2202.4|2196.4|2202.4|2196.4|2201.1|2195.1|19
1700822700000|2023-11-24 10:45:00|2202.1|2196.1|2202.1|2196.1|2202.6|2196.6|2201.9|2195.9|10
1700823000000|2023-11-24 10:50:00|2201.9|2195.9|2204.6|2198.6|2205.9|2199.9|2201.9|2195.9|22
1700823300000|2023-11-24 10:55:00|2204.9|2198.9|2203.9|2197.9|2205.4|2199.4|2203.9|2197.9|10
1700823600000|2023-11-24 11:00:00|2203.6|2197.6|2206.1|2200.1|2206.6|2200.6|2203.4|2197.4|23
1700823900000|2023-11-24 11:05:00|2206.4|2200.4|2206.6|2200.6|2207.1|2201.1|2205.4|2199.4|17
1700824200000|2023-11-24 11:10:00|2206.9|2200.9|2206.6|2200.6|2207.6|2201.6|2206.6|2200.6|15
1700824500000|2023-11-24 11:15:00|2206.9|2200.9|2206.9|2200.9|2207.4|2201.4|2206.4|2200.4|10
1700824800000|2023-11-24 11:20:00|2207.1|2201.1|2207.1|2201.1|2208.6|2202.6|2205.1|2199.1|23
1700825100000|2023-11-24 11:25:00|2206.9|2200.9|2207.1|2201.1|2208.1|2202.1|2206.6|2200.6|12
1700825400000|2023-11-24 11:30:00|2206.9|2200.9|2206.1|2200.1|2206.9|2200.9|2206.1|2200.1|8
1700825700000|2023-11-24 11:35:00|2205.9|2199.9|2208.6|2202.6|2208.6|2202.6|2205.6|2199.6|13
1700826000000|2023-11-24 11:40:00|2208.4|2202.4|2206.9|2200.9|2208.4|2202.4|2206.9|2200.9|10
1700826300000|2023-11-24 11:45:00|2206.6|2200.6|2206.4|2200.4|2206.6|2200.6|2204.9|2198.9|16
1700826600000|2023-11-24 11:50:00|2206.1|2200.1|2207.1|2201.1|2208.9|2202.9|2206.1|2200.1|14
1700826900000|2023-11-24 11:55:00|2207.4|2201.4|2206.9|2200.9|2207.4|2201.4|2206.6|2200.6|10
1700827200000|2023-11-24 12:00:00|2206.6|2200.6|2205.4|2199.4|2206.9|2200.9|2205.1|2199.1|17
1700827500000|2023-11-24 12:05:00|2205.1|2199.1|2205.9|2199.9|2206.1|2200.1|2204.9|2198.9|20
1700827800000|2023-11-24 12:10:00|2205.6|2199.6|2206.1|2200.1|2206.1|2200.1|2205.1|2199.1|10
1700828100000|2023-11-24 12:15:00|2207.4|2201.4|2207.9|2201.9|2207.9|2201.9|2206.9|2200.9|11
1700828400000|2023-11-24 12:20:00|2207.6|2201.6|2207.9|2201.9|2208.6|2202.6|2207.6|2201.6|8
1700828700000|2023-11-24 12:25:00|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|1
1700829000000|2023-11-24 12:30:00|2206.9|2200.9|2206.6|2200.6|2207.9|2201.9|2204.9|2198.9|54
1700829300000|2023-11-24 12:35:00|2206.4|2200.4|2207.4|2201.4|2209.1|2203.1|2206.4|2200.4|28
1700829600000|2023-11-24 12:40:00|2206.9|2200.9|2208.4|2202.4|2210.1|2204.1|2206.9|2200.9|24
1700829900000|2023-11-24 12:45:00|2208.6|2202.6|2207.9|2201.9|2209.6|2203.6|2207.9|2201.9|23
1700830200000|2023-11-24 12:50:00|2208.1|2202.1|2205.9|2199.9|2210.1|2204.1|2205.4|2199.4|49
1700830500000|2023-11-24 12:55:00|2205.6|2199.6|2208.1|2202.1|2208.6|2202.6|2205.6|2199.6|46
1700830800000|2023-11-24 13:00:00|2208.4|2202.4|2207.4|2201.4|2210.6|2204.6|2204.9|2198.9|124
1700831100000|2023-11-24 13:05:00|2207.3|2201.3|2207.6|2201.6|2208.1|2202.1|2204.6|2198.6|92
1700831400000|2023-11-24 13:10:00|2207.9|2201.9|2205.6|2199.6|2207.9|2201.9|2204.4|2198.4|38
1700831700000|2023-11-24 13:15:00|2205.4|2199.4|2204.6|2198.6|2206.8|2200.8|2202.4|2196.4|50
1700832000000|2023-11-24 13:20:00|2204.8|2198.8|2206.6|2200.6|2207.1|2201.1|2204.6|2198.6|32
1700832300000|2023-11-24 13:25:00|2206.9|2200.9|2207.6|2201.6|2208.6|2202.6|2206.9|2200.9|23
1700832600000|2023-11-24 13:30:00|2207.9|2201.9|2203.6|2197.6|2207.9|2201.9|2203.6|2197.6|24
1700832900000|2023-11-24 13:35:00|2203.9|2197.9|2203.1|2197.1|2204.6|2198.6|2202.9|2196.9|15
1700833200000|2023-11-24 13:40:00|2203.6|2197.6|2204.6|2198.6|2204.6|2198.6|2203.6|2197.6|11
1700833500000|2023-11-24 13:45:00|2204.9|2198.9|2202.1|2196.1|2204.9|2198.9|2202.1|2196.1|14
1700833800000|2023-11-24 13:50:00|2201.9|2195.9|2201.9|2195.9|2202.1|2196.1|2201.9|2195.9|5
1700834100000|2023-11-24 13:55:00|2202.1|2196.1|2201.9|2195.9|2202.6|2196.6|2201.9|2195.9|7
1700834400000|2023-11-24 14:00:00|2202.1|2196.1|2200.4|2194.4|2202.1|2196.1|2200.1|2194.1|10
1700834700000|2023-11-24 14:05:00|2199.9|2193.9|2200.4|2194.4|2200.6|2194.6|2198.6|2192.6|15
1700835000000|2023-11-24 14:10:00|2200.1|2194.1|2200.6|2194.6|2201.4|2195.4|2200.1|2194.1|16
1700835300000|2023-11-24 14:15:00|2201.1|2195.1|2203.6|2197.6|2203.9|2197.9|2201.1|2195.1|27
1700835600000|2023-11-24 14:20:00|2203.4|2197.4|2203.4|2197.4|2205.1|2199.1|2203.4|2197.4|24
1700835900000|2023-11-24 14:25:00|2203.1|2197.1|2203.4|2197.4|2204.9|2198.9|2203.1|2197.1|31
1700836200000|2023-11-24 14:30:00|2203.6|2197.6|2203.6|2197.6|2203.9|2197.9|2203.4|2197.4|11
1700836500000|2023-11-24 14:35:00|2203.9|2197.9|2205.9|2199.9|2206.4|2200.4|2203.9|2197.9|27
1700836800000|2023-11-24 14:40:00|2205.6|2199.6|2205.4|2199.4|2205.6|2199.6|2205.1|2199.1|12
1700837100000|2023-11-24 14:45:00|2205.6|2199.6|2202.4|2196.4|2205.9|2199.9|2202.4|2196.4|24
1700837400000|2023-11-24 14:50:00|2202.6|2196.6|2203.6|2197.6|2203.9|2197.9|2202.1|2196.1|18
1700837700000|2023-11-24 14:55:00|2203.4|2197.4|2203.9|2197.9|2204.4|2198.4|2203.1|2197.1|12
1700838000000|2023-11-24 15:00:00|2203.6|2197.6|2203.4|2197.4|2204.4|2198.4|2203.4|2197.4|10
1700838300000|2023-11-24 15:05:00|2203.6|2197.6|2202.6|2196.6|2203.9|2197.9|2200.4|2194.4|34
1700838600000|2023-11-24 15:10:00|2202.4|2196.4|2200.9|2194.9|2202.4|2196.4|2200.6|2194.6|22
1700838900000|2023-11-24 15:15:00|2201.1|2195.1|2201.4|2195.4|2202.6|2196.6|2200.6|2194.6|26
1700839200000|2023-11-24 15:20:00|2201.1|2195.1|2199.9|2193.9|2201.1|2195.1|2197.6|2191.6|57
1700839500000|2023-11-24 15:25:00|2200.1|2194.1|2199.9|2193.9|2201.1|2195.1|2199.6|2193.6|38
1700839800000|2023-11-24 15:30:00|2199.4|2193.4|2197.9|2191.9|2199.4|2193.4|2197.6|2191.6|30
1700840100000|2023-11-24 15:35:00|2197.6|2191.6|2198.4|2192.4|2199.1|2193.1|2197.6|2191.6|28
1700840400000|2023-11-24 15:40:00|2198.6|2192.6|2197.9|2191.9|2198.6|2192.6|2197.1|2191.1|21
1700840700000|2023-11-24 15:45:00|2197.6|2191.6|2198.6|2192.6|2198.6|2192.6|2197.1|2191.1|28
1700841000000|2023-11-24 15:50:00|2198.4|2192.4|2196.9|2190.9|2198.4|2192.4|2195.4|2189.4|42
1700841300000|2023-11-24 15:55:00|2196.4|2190.4|2195.6|2189.6|2197.6|2191.6|2195.4|2189.4|47
1700841600000|2023-11-24 16:00:00|2195.4|2189.4|2195.4|2189.4|2195.9|2189.9|2194.6|2188.6|22
1700841900000|2023-11-24 16:05:00|2195.1|2189.1|2195.9|2189.9|2195.9|2189.9|2193.4|2187.4|39
1700842200000|2023-11-24 16:10:00|2195.6|2189.6|2195.1|2189.1|2198.4|2192.4|2194.9|2188.9|37
1700842500000|2023-11-24 16:15:00|2195.4|2189.4|2200.6|2194.6|2201.6|2195.6|2195.4|2189.4|99
1700842800000|2023-11-24 16:20:00|2200.4|2194.4|2202.3|2196.3|2203.3|2197.3|2198.1|2192.1|55
1700843100000|2023-11-24 16:25:00|2202.1|2196.1|2202.9|2196.9|2203.1|2197.1|2200.9|2194.9|18
1700843400000|2023-11-24 16:30:00|2202.4|2196.4|2200.6|2194.6|2202.4|2196.4|2200.6|2194.6|7
1700843700000|2023-11-24 16:35:00|2200.4|2194.4|2199.1|2193.1|2200.4|2194.4|2198.9|2192.9|9
1700844000000|2023-11-24 16:40:00|2199.9|2193.9|2196.9|2190.9|2199.9|2193.9|2196.1|2190.1|34
1700844300000|2023-11-24 16:45:00|2197.1|2191.1|2198.6|2192.6|2198.6|2192.6|2196.9|2190.9|6
1700844600000|2023-11-24 16:50:00|2198.4|2192.4|2196.6|2190.6|2198.4|2192.4|2196.1|2190.1|21
1700844900000|2023-11-24 16:55:00|2196.9|2190.9|2199.4|2193.4|2199.9|2193.9|2196.6|2190.6|23
1700845200000|2023-11-24 17:00:00|2199.6|2193.6|2197.6|2191.6|2200.1|2194.1|2197.4|2191.4|12
1700845500000|2023-11-24 17:05:00|2197.4|2191.4|2196.9|2190.9|2197.6|2191.6|2196.9|2190.9|7
1700845800000|2023-11-24 17:10:00|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|1
1700846400000|2023-11-24 17:20:00|2198.1|2192.1|2198.9|2192.9|2199.1|2193.1|2198.1|2192.1|5
1700846700000|2023-11-24 17:25:00|2198.6|2192.6|2199.1|2193.1|2199.1|2193.1|2198.4|2192.4|8
1700847600000|2023-11-24 17:40:00|2198.1|2192.1|2197.6|2191.6|2198.9|2192.9|2197.6|2191.6|9
1700847900000|2023-11-24 17:45:00|2196.4|2190.4|2195.4|2189.4|2197.1|2191.1|2194.4|2188.4|20
1700848200000|2023-11-24 17:50:00|2195.6|2189.6|2196.9|2190.9|2197.6|2191.6|2195.6|2189.6|9
1700848500000|2023-11-24 17:55:00|2195.9|2189.9|2195.9|2189.9|2197.5|2191.5|2195.9|2189.9|34
1700848800000|2023-11-24 18:00:00|2195.3|2189.3|2195.4|2189.4|2195.4|2189.4|2195.3|2189.3|2
1700849700000|2023-11-24 18:15:00|2196.1|2190.1|2195.9|2189.9|2196.1|2190.1|2195.8|2189.8|4
1700850000000|2023-11-24 18:20:00|2196|2190|2196|2190|2196|2190|2196|2190|1
1700850300000|2023-11-24 18:25:00|2196.3|2190.3|2196.4|2190.4|2196.4|2190.4|2196.3|2190.3|2
1700850600000|2023-11-24 18:30:00|2196.6|2190.6|2197.4|2191.4|2197.6|2191.6|2196.6|2190.6|8
1700850900000|2023-11-24 18:35:00|2197.9|2191.9|2197.6|2191.6|2197.9|2191.9|2197.6|2191.6|6
1700851200000|2023-11-24 18:40:00|2197.9|2191.9|2200.4|2194.4|2200.6|2194.6|2197.9|2191.9|25
1700851500000|2023-11-24 18:45:00|2200.9|2194.9|2202.9|2196.9|2202.9|2196.9|2200.9|2194.9|9
1700851800000|2023-11-24 18:50:00|2203.1|2197.1|2202.4|2196.4|2203.4|2197.4|2202.4|2196.4|8
1700852100000|2023-11-24 18:55:00|2202.1|2196.1|2205.8|2187|2207.5|2196.1|2200.4|2185.8|16
1701046800000|2023-11-27 01:00:00|2199.9|2193.9|2203.6|2197.6|2203.6|2197.6|2199.9|2193.9|14
1701047100000|2023-11-27 01:05:00|2204.4|2198.4|2202.3|2196.3|2205.3|2199.3|2202.3|2196.3|25
1701047400000|2023-11-27 01:10:00|2202.5|2196.5|2200.6|2194.6|2204.8|2198.8|2200.6|2194.6|42
1701047700000|2023-11-27 01:15:00|2200.5|2194.5|2197|2191|2200.5|2194.5|2196.3|2190.3|51
1701048000000|2023-11-27 01:20:00|2197.3|2191.3|2203.3|2197.3|2203.3|2197.3|2197|2191|97
1701048300000|2023-11-27 01:25:00|2203.5|2197.5|2203.8|2197.8|2204.5|2198.5|2202.8|2196.8|55
1701048600000|2023-11-27 01:30:00|2203.5|2197.5|2202.8|2196.8|2203.5|2197.5|2202.3|2196.3|91
1701048900000|2023-11-27 01:35:00|2202.5|2196.5|2200.8|2194.8|2203|2197|2200.5|2194.5|56
1701049200000|2023-11-27 01:40:00|2200.5|2194.5|2199|2193|2200.5|2194.5|2198.5|2192.5|31
1701049500000|2023-11-27 01:45:00|2198.8|2192.8|2199.3|2193.3|2199.3|2193.3|2197.8|2191.8|20
1701049800000|2023-11-27 01:50:00|2199|2193|2197.8|2191.8|2200|2194|2197.8|2191.8|19
1701050100000|2023-11-27 01:55:00|2197.5|2191.5|2196.8|2190.8|2198.3|2192.3|2195.8|2189.8|33
1701050400000|2023-11-27 02:00:00|2196.5|2190.5|2193.8|2187.8|2196.8|2190.8|2193.8|2187.8|14
1701050700000|2023-11-27 02:05:00|2192.8|2186.8|2191.5|2185.5|2192.8|2186.8|2191.5|2185.5|5
1701051000000|2023-11-27 02:10:00|2191.3|2185.3|2191.8|2185.8|2192.8|2186.8|2189.8|2183.8|24
1701051300000|2023-11-27 02:15:00|2192|2186|2191.8|2185.8|2192|2186|2191.8|2185.8|2
1701051600000|2023-11-27 02:20:00|2191.5|2185.5|2190.5|2184.5|2191.5|2185.5|2190.5|2184.5|3
1701051900000|2023-11-27 02:25:00|2190.8|2184.8|2192.5|2186.5|2192.5|2186.5|2190.8|2184.8|6
1701052200000|2023-11-27 02:30:00|2192.3|2186.3|2192.3|2186.3|2194.5|2188.5|2192.3|2186.3|37
1701052500000|2023-11-27 02:35:00|2192.5|2186.5|2192.5|2186.5|2193.5|2187.5|2191.8|2185.8|39
1701052800000|2023-11-27 02:40:00|2192.3|2186.3|2192.8|2186.8|2192.8|2186.8|2190.8|2184.8|20
1701053100000|2023-11-27 02:45:00|2193|2187|2193.5|2187.5|2193.8|2187.8|2193|2187|17
1701053400000|2023-11-27 02:50:00|2193.3|2187.3|2193.3|2187.3|2193.8|2187.8|2193|2187|6
1701053700000|2023-11-27 02:55:00|2193|2187|2192|2186|2193|2187|2192|2186|5
1701054000000|2023-11-27 03:00:00|2192.3|2186.3|2191.5|2185.5|2193|2187|2191.5|2185.5|12
1701054300000|2023-11-27 03:05:00|2191.3|2185.3|2190.8|2184.8|2191.3|2185.3|2190.5|2184.5|8
1701054600000|2023-11-27 03:10:00|2191|2185|2191.5|2185.5|2191.5|2185.5|2189.8|2183.8|14
1701054900000|2023-11-27 03:15:00|2191.3|2185.3|2190.5|2184.5|2191.5|2185.5|2190.5|2184.5|24
1701055200000|2023-11-27 03:20:00|2190.3|2184.3|2188|2182|2190.5|2184.5|2188|2182|15
1701055500000|2023-11-27 03:25:00|2187.8|2181.8|2187.3|2181.3|2187.8|2181.8|2186.5|2180.5|34
1701055800000|2023-11-27 03:30:00|2187.5|2181.5|2189|2183|2189|2183|2187.5|2181.5|9
1701056400000|2023-11-27 03:40:00|2189.3|2183.3|2189.8|2183.8|2189.8|2183.8|2189.3|2183.3|3
1701060300000|2023-11-27 04:45:00|2189.5|2183.5|2189.8|2183.8|2189.8|2183.8|2189.5|2183.5|2
1701060600000|2023-11-27 04:50:00|2190|2184|2190|2184|2190|2184|2190|2184|1
1701061200000|2023-11-27 05:00:00|2190.3|2184.3|2190|2184|2190.3|2184.3|2190|2184|2
1701061800000|2023-11-27 05:10:00|2190.3|2184.3|2190.8|2184.8|2190.8|2184.8|2190.3|2184.3|2
1701062100000|2023-11-27 05:15:00|2191|2185|2190.8|2184.8|2191|2185|2190.8|2184.8|2
1701062400000|2023-11-27 05:20:00|2190.5|2184.5|2190.3|2184.3|2190.5|2184.5|2190.3|2184.3|2
1701062700000|2023-11-27 05:25:00|2190.5|2184.5|2190.5|2184.5|2190.8|2184.8|2190.3|2184.3|5
1701063000000|2023-11-27 05:30:00|2190.3|2184.3|2188|2182|2190.3|2184.3|2186.8|2180.8|29
1701063300000|2023-11-27 05:35:00|2187.8|2181.8|2187.5|2181.5|2188.5|2182.5|2186.8|2180.8|22
1701063600000|2023-11-27 05:40:00|2187.8|2181.8|2188.3|2182.3|2188.5|2182.5|2187.3|2181.3|19
1701063900000|2023-11-27 05:45:00|2188.5|2182.5|2187.5|2181.5|2188.5|2182.5|2187.3|2181.3|13
1701064200000|2023-11-27 05:50:00|2187.3|2181.3|2186.8|2180.8|2187.3|2181.3|2186.5|2180.5|17
1701064500000|2023-11-27 05:55:00|2186.5|2180.5|2186.5|2180.5|2187|2181|2186.5|2180.5|15
1701064800000|2023-11-27 06:00:00|2185.8|2179.8|2187|2181|2187|2181|2185.8|2179.8|24
1701065100000|2023-11-27 06:05:00|2186.8|2180.8|2186.3|2180.3|2186.8|2180.8|2186.3|2180.3|7
1701065400000|2023-11-27 06:10:00|2186|2180|2185.8|2179.8|2187|2181|2185.5|2179.5|14
1701065700000|2023-11-27 06:15:00|2186|2180|2186|2180|2186.3|2180.3|2185.5|2179.5|11
1701066000000|2023-11-27 06:20:00|2185.8|2179.8|2187|2181|2187.3|2181.3|2185.8|2179.8|14
1701066300000|2023-11-27 06:25:00|2187.3|2181.3|2186.3|2180.3|2187.5|2181.5|2186.3|2180.3|7
1701066600000|2023-11-27 06:30:00|2186|2180|2184.8|2178.8|2186|2180|2184.5|2178.5|9
1701066900000|2023-11-27 06:35:00|2185|2179|2184.3|2178.3|2185.3|2179.3|2184|2178|11
1701067200000|2023-11-27 06:40:00|2184|2178|2184.5|2178.5|2184.8|2178.8|2183.5|2177.5|12
1701067500000|2023-11-27 06:45:00|2184.3|2178.3|2184|2178|2184.5|2178.5|2184|2178|4
1701067800000|2023-11-27 06:50:00|2183.8|2177.8|2183|2177|2183.8|2177.8|2182.3|2176.3|46
1701068100000|2023-11-27 06:55:00|2182.8|2176.8|2183.3|2177.3|2184.3|2178.3|2182.5|2176.5|71
1701068400000|2023-11-27 07:00:00|2183.5|2177.5|2184.3|2178.3|2186.8|2180.8|2183.5|2177.5|21
1701068700000|2023-11-27 07:05:00|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.3|2178.3|3
1701069000000|2023-11-27 07:10:00|2184.8|2178.8|2189.3|2183.3|2190.1|2184.1|2184.8|2178.8|23
1701069300000|2023-11-27 07:15:00|2189.5|2183.5|2188.5|2182.5|2189.5|2183.5|2188.5|2182.5|3
1701069600000|2023-11-27 07:20:00|2188.3|2182.3|2185.8|2179.8|2188.3|2182.3|2185.8|2179.8|8
1701069900000|2023-11-27 07:25:00|2186|2180|2186|2180|2186.5|2180.5|2186|2180|12
1701070200000|2023-11-27 07:30:00|2186.3|2180.3|2185.8|2179.8|2186.3|2180.3|2185.8|2179.8|5
1701070500000|2023-11-27 07:35:00|2185.5|2179.5|2184.8|2178.8|2185.8|2179.8|2182.8|2176.8|16
1701070800000|2023-11-27 07:40:00|2184.5|2178.5|2185.5|2179.5|2185.5|2179.5|2184.5|2178.5|3
1701071100000|2023-11-27 07:45:00|2185.3|2179.3|2185.8|2179.8|2186.3|2180.3|2184.5|2178.5|11
1701071400000|2023-11-27 07:50:00|2185.5|2179.5|2188.8|2182.8|2189|2183|2185.5|2179.5|9
1701071700000|2023-11-27 07:55:00|2189|2183|2189|2183|2189|2183|2188.3|2182.3|7
1701072000000|2023-11-27 08:00:00|2189.3|2183.3|2183|2177|2189.3|2183.3|2181.3|2175.3|38
1701072300000|2023-11-27 08:05:00|2183.3|2177.3|2186.3|2180.3|2186.3|2180.3|2183.1|2177.1|31
1701072600000|2023-11-27 08:10:00|2186.5|2180.5|2186.8|2180.8|2189.3|2183.3|2185.5|2179.5|32
1701072900000|2023-11-27 08:15:00|2187.3|2181.3|2189.3|2183.3|2189.5|2183.5|2187.3|2181.3|11
1701073200000|2023-11-27 08:20:00|2189|2183|2187.5|2181.5|2189.5|2183.5|2187.5|2181.5|11
1701073500000|2023-11-27 08:25:00|2187.8|2181.8|2189.5|2183.5|2189.8|2183.8|2187.8|2181.8|21
1701073800000|2023-11-27 08:30:00|2189.3|2183.3|2192.8|2186.8|2194.8|2188.8|2189.3|2183.3|27
1701074100000|2023-11-27 08:35:00|2192.5|2186.5|2189.5|2183.5|2192.5|2186.5|2188.5|2182.5|17
1701074400000|2023-11-27 08:40:00|2189.3|2183.3|2190|2184|2190.5|2184.5|2188.3|2182.3|14
1701074700000|2023-11-27 08:45:00|2190.3|2184.3|2190.5|2184.5|2190.5|2184.5|2190|2184|8
1701075000000|2023-11-27 08:50:00|2190.8|2184.8|2193|2187|2193|2187|2190.8|2184.8|8
1701075300000|2023-11-27 08:55:00|2192.8|2186.8|2192|2186|2192.8|2186.8|2191.8|2185.8|9
1701075600000|2023-11-27 09:00:00|2192.3|2186.3|2189.8|2183.8|2192.3|2186.3|2189.8|2183.8|17
1701075900000|2023-11-27 09:05:00|2189.5|2183.5|2187.3|2181.3|2190|2184|2187.3|2181.3|29
1701076200000|2023-11-27 09:10:00|2187.5|2181.5|2185.9|2179.9|2188|2182|2185.6|2179.6|19
1701076500000|2023-11-27 09:15:00|2185.6|2179.6|2185.9|2179.9|2187.4|2181.4|2185.6|2179.6|16
1701076800000|2023-11-27 09:20:00|2185.6|2179.6|2184.4|2178.4|2185.6|2179.6|2184.4|2178.4|6
1701077100000|2023-11-27 09:25:00|2184.6|2178.6|2185.1|2179.1|2185.4|2179.4|2184.1|2178.1|22
1701077400000|2023-11-27 09:30:00|2185.6|2179.6|2183.4|2177.4|2185.9|2179.9|2183.4|2177.4|11
1701077700000|2023-11-27 09:35:00|2183.6|2177.6|2183.9|2177.9|2184.1|2178.1|2183.1|2177.1|8
1701078000000|2023-11-27 09:40:00|2183.6|2177.6|2183.1|2177.1|2183.6|2177.6|2183.1|2177.1|9
1701078300000|2023-11-27 09:45:00|2183.4|2177.4|2184.4|2178.4|2184.4|2178.4|2183.1|2177.1|9
1701078600000|2023-11-27 09:50:00|2184.6|2178.6|2184.4|2178.4|2185.8|2179.8|2184.4|2178.4|13
1701078900000|2023-11-27 09:55:00|2184.1|2178.1|2181.9|2175.9|2184.4|2178.4|2181.6|2175.6|17
1701079200000|2023-11-27 10:00:00|2181.6|2175.6|2181.6|2175.6|2182.6|2176.6|2181.4|2175.4|16
1701079500000|2023-11-27 10:05:00|2181.4|2175.4|2182.1|2176.1|2182.6|2176.6|2181.4|2175.4|9
1701079800000|2023-11-27 10:10:00|2182.4|2176.4|2182.4|2176.4|2183.4|2177.4|2182.1|2176.1|15
1701080100000|2023-11-27 10:15:00|2182.6|2176.6|2184.6|2178.6|2185.1|2179.1|2182.1|2176.1|16
1701080400000|2023-11-27 10:20:00|2184.4|2178.4|2182.6|2176.6|2184.4|2178.4|2182.4|2176.4|8
1701080700000|2023-11-27 10:25:00|2182.4|2176.4|2181.6|2175.6|2182.6|2176.6|2181.6|2175.6|10
1701081000000|2023-11-27 10:30:00|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1701081300000|2023-11-27 10:35:00|2181.6|2175.6|2182.6|2176.6|2182.9|2176.9|2181.4|2175.4|13
1701081600000|2023-11-27 10:40:00|2183.1|2177.1|2182.6|2176.6|2183.6|2177.6|2182.6|2176.6|6
1701081900000|2023-11-27 10:45:00|2182.4|2176.4|2182.9|2176.9|2183.4|2177.4|2182.1|2176.1|15
1701082200000|2023-11-27 10:50:00|2182.6|2176.6|2181.6|2175.6|2182.6|2176.6|2181.6|2175.6|7
1701082500000|2023-11-27 10:55:00|2181.4|2175.4|2181.1|2175.1|2182.1|2176.1|2181.1|2175.1|12
1701082800000|2023-11-27 11:00:00|2181.4|2175.4|2183.6|2177.6|2183.6|2177.6|2181.1|2175.1|12
1701083100000|2023-11-27 11:05:00|2183.4|2177.4|2181.6|2175.6|2183.4|2177.4|2181.4|2175.4|15
1701083400000|2023-11-27 11:10:00|2181.4|2175.4|2181.1|2175.1|2181.9|2175.9|2181.1|2175.1|11
1701083700000|2023-11-27 11:15:00|2180.9|2174.9|2180.6|2174.6|2181.1|2175.1|2180.4|2174.4|7
1701084000000|2023-11-27 11:20:00|2180.4|2174.4|2181.1|2175.1|2181.1|2175.1|2180.4|2174.4|6
1701084300000|2023-11-27 11:25:00|2180.9|2174.9|2180.4|2174.4|2180.9|2174.9|2180.1|2174.1|8
1701084600000|2023-11-27 11:30:00|2180.6|2174.6|2180.1|2174.1|2180.9|2174.9|2180.1|2174.1|7
1701084900000|2023-11-27 11:35:00|2180.4|2174.4|2180.1|2174.1|2181.1|2175.1|2180.1|2174.1|12
1701085200000|2023-11-27 11:40:00|2180.4|2174.4|2180.6|2174.6|2181.6|2175.6|2180.4|2174.4|16
1701085500000|2023-11-27 11:45:00|2180.4|2174.4|2179.6|2173.6|2180.4|2174.4|2179.6|2173.6|5
1701085800000|2023-11-27 11:50:00|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.4|2173.4|5
1701086100000|2023-11-27 11:55:00|2179.6|2173.6|2179.4|2173.4|2180.1|2174.1|2178.9|2172.9|13
1701086400000|2023-11-27 12:00:00|2179.1|2173.1|2179.4|2173.4|2179.6|2173.6|2179.1|2173.1|6
1701086700000|2023-11-27 12:05:00|2179.1|2173.1|2177.9|2171.9|2179.1|2173.1|2177.9|2171.9|6
1701087000000|2023-11-27 12:10:00|2177.6|2171.6|2178.1|2172.1|2178.1|2172.1|2176.9|2170.9|12
1701087300000|2023-11-27 12:15:00|2177.9|2171.9|2177.1|2171.1|2177.9|2171.9|2176.4|2170.4|8
1701087600000|2023-11-27 12:20:00|2176.9|2170.9|2176.6|2170.6|2177.1|2171.1|2176.6|2170.6|4
1701087900000|2023-11-27 12:25:00|2176.4|2170.4|2175.6|2169.6|2176.4|2170.4|2175.6|2169.6|6
1701088200000|2023-11-27 12:30:00|2175.4|2169.4|2174.1|2168.1|2175.8|2169.8|2173.1|2167.1|35
1701088500000|2023-11-27 12:35:00|2173.9|2167.9|2174.9|2168.9|2174.9|2168.9|2173.6|2167.6|10
1701088800000|2023-11-27 12:40:00|2175.1|2169.1|2176.4|2170.4|2176.9|2170.9|2175.1|2169.1|17
1701089100000|2023-11-27 12:45:00|2176.6|2170.6|2177.1|2171.1|2178.9|2172.9|2176.6|2170.6|20
1701089400000|2023-11-27 12:50:00|2176.9|2170.9|2178.9|2172.9|2178.9|2172.9|2176.6|2170.6|15
1701089700000|2023-11-27 12:55:00|2178.6|2172.6|2178.9|2172.9|2182.3|2176.3|2178.1|2172.1|37
1701090000000|2023-11-27 13:00:00|2178.6|2172.6|2179|2173|2183.9|2177.9|2178.1|2172.1|158
1701090300000|2023-11-27 13:05:00|2178.8|2172.8|2179.1|2173.1|2182.1|2176.1|2178.8|2172.8|38
1701090600000|2023-11-27 13:10:00|2179.4|2173.4|2181.6|2175.6|2181.6|2175.6|2179.4|2173.4|23
1701090900000|2023-11-27 13:15:00|2181.4|2175.4|2180.4|2174.4|2181.4|2175.4|2177.8|2171.8|35
1701091200000|2023-11-27 13:20:00|2180.6|2174.6|2180.6|2174.6|2184.4|2178.4|2180.3|2174.3|49
1701091500000|2023-11-27 13:25:00|2180.4|2174.4|2182.1|2176.1|2184.4|2178.4|2180.1|2174.1|34
1701091800000|2023-11-27 13:30:00|2181.9|2175.9|2180.4|2174.4|2182.1|2176.1|2180.4|2174.4|28
1701092100000|2023-11-27 13:35:00|2181.1|2175.1|2178.9|2172.9|2181.6|2175.6|2178.9|2172.9|14
1701092400000|2023-11-27 13:40:00|2179.1|2173.1|2178.9|2172.9|2179.6|2173.6|2178.1|2172.1|19
1701092700000|2023-11-27 13:45:00|2178.6|2172.6|2178.1|2172.1|2178.9|2172.9|2177.6|2171.6|11
1701093000000|2023-11-27 13:50:00|2177.6|2171.6|2181.4|2175.4|2181.4|2175.4|2177.1|2171.1|23
1701093300000|2023-11-27 13:55:00|2181.1|2175.1|2181.1|2175.1|2181.4|2175.4|2180.4|2174.4|14
1701093600000|2023-11-27 14:00:00|2180.9|2174.9|2179.9|2173.9|2180.9|2174.9|2178.6|2172.6|43
1701093900000|2023-11-27 14:05:00|2179.6|2173.6|2178.9|2172.9|2179.6|2173.6|2178.6|2172.6|7
1701094200000|2023-11-27 14:10:00|2179.1|2173.1|2181.9|2175.9|2182.1|2176.1|2179.1|2173.1|14
1701094500000|2023-11-27 14:15:00|2181.6|2175.6|2179.9|2173.9|2181.6|2175.6|2179.6|2173.6|31
1701094800000|2023-11-27 14:20:00|2180.1|2174.1|2181.1|2175.1|2181.1|2175.1|2179.6|2173.6|14
1701095100000|2023-11-27 14:25:00|2181.4|2175.4|2183.4|2177.4|2183.9|2177.9|2181.4|2175.4|39
1701095400000|2023-11-27 14:30:00|2182.9|2176.9|2177.9|2171.9|2182.9|2176.9|2177.6|2171.6|29
1701095700000|2023-11-27 14:35:00|2178.1|2172.1|2178.6|2172.6|2179.1|2173.1|2177.9|2171.9|15
1701096000000|2023-11-27 14:40:00|2178.9|2172.9|2176.6|2170.6|2178.9|2172.9|2176.6|2170.6|11
1701096300000|2023-11-27 14:45:00|2176.9|2170.9|2177.4|2171.4|2178.4|2172.4|2176.1|2170.1|33
1701096600000|2023-11-27 14:50:00|2177.1|2171.1|2177.9|2171.9|2177.9|2171.9|2175.9|2169.9|16
1701096900000|2023-11-27 14:55:00|2178.1|2172.1|2176.1|2170.1|2178.4|2172.4|2175.9|2169.9|15
1701097200000|2023-11-27 15:00:00|2176.4|2170.4|2175.9|2169.9|2177.1|2171.1|2175.9|2169.9|15
1701097500000|2023-11-27 15:05:00|2175.6|2169.6|2174.1|2168.1|2175.6|2169.6|2173.4|2167.4|23
1701097800000|2023-11-27 15:10:00|2174.4|2168.4|2177.1|2171.1|2177.1|2171.1|2173.6|2167.6|18
1701098100000|2023-11-27 15:15:00|2177.4|2171.4|2174.9|2168.9|2179.1|2173.1|2174.6|2168.6|46
1701098400000|2023-11-27 15:20:00|2175.1|2169.1|2173.9|2167.9|2175.1|2169.1|2173.6|2167.6|15
1701098700000|2023-11-27 15:25:00|2173.6|2167.6|2175.4|2169.4|2175.6|2169.6|2173.4|2167.4|19
1701099000000|2023-11-27 15:30:00|2175.6|2169.6|2174.4|2168.4|2177.1|2171.1|2174.4|2168.4|31
1701099300000|2023-11-27 15:35:00|2174.6|2168.6|2174.6|2168.6|2175.6|2169.6|2173.4|2167.4|23
1701099600000|2023-11-27 15:40:00|2174.9|2168.9|2176.6|2170.6|2176.6|2170.6|2174.9|2168.9|16
1701099900000|2023-11-27 15:45:00|2176.4|2170.4|2176.1|2170.1|2177.1|2171.1|2175.9|2169.9|21
1701100200000|2023-11-27 15:50:00|2175.9|2169.9|2173.9|2167.9|2176.1|2170.1|2173.4|2167.4|16
1701100500000|2023-11-27 15:55:00|2174.1|2168.1|2169.6|2163.6|2174.6|2168.6|2169.6|2163.6|48
1701100800000|2023-11-27 16:00:00|2170.1|2164.1|2167.9|2161.9|2170.1|2164.1|2165.6|2159.6|48
1701101100000|2023-11-27 16:05:00|2167.6|2161.6|2169.9|2163.9|2169.9|2163.9|2167.4|2161.4|10
1701101400000|2023-11-27 16:10:00|2169.6|2163.6|2165.4|2159.4|2169.9|2163.9|2165.1|2159.1|41
1701101700000|2023-11-27 16:15:00|2165.6|2159.6|2166.5|2160.5|2166.5|2160.5|2164.3|2158.3|98
1701102000000|2023-11-27 16:20:00|2166.3|2160.3|2165.9|2159.9|2168.6|2162.6|2165.8|2159.8|36
1701102300000|2023-11-27 16:25:00|2166.1|2160.1|2165.6|2159.6|2166.1|2160.1|2164.6|2158.6|29
1701102600000|2023-11-27 16:30:00|2165.9|2159.9|2166.4|2160.4|2167.4|2161.4|2165.1|2159.1|21
1701102900000|2023-11-27 16:35:00|2166.6|2160.6|2166.1|2160.1|2166.6|2160.6|2166.1|2160.1|3
1701103200000|2023-11-27 16:40:00|2165.9|2159.9|2164.6|2158.6|2166.4|2160.4|2164.6|2158.6|14
1701103500000|2023-11-27 16:45:00|2165.1|2159.1|2165.4|2159.4|2165.4|2159.4|2164.6|2158.6|12
1701103800000|2023-11-27 16:50:00|2165.6|2159.6|2166.6|2160.6|2169.4|2163.4|2165.6|2159.6|19
1701104100000|2023-11-27 16:55:00|2166.9|2160.9|2165.4|2159.4|2166.9|2160.9|2165.4|2159.4|14
1701104400000|2023-11-27 17:00:00|2165.1|2159.1|2165.6|2159.6|2165.6|2159.6|2165.1|2159.1|3
1701104700000|2023-11-27 17:05:00|2165.9|2159.9|2166.1|2160.1|2166.4|2160.4|2165.9|2159.9|3
1701105000000|2023-11-27 17:10:00|2165.9|2159.9|2166.1|2160.1|2167.1|2161.1|2165.9|2159.9|3
1701105300000|2023-11-27 17:15:00|2165.9|2159.9|2165.4|2159.4|2165.9|2159.9|2165.1|2159.1|4
1701105600000|2023-11-27 17:20:00|2165.6|2159.6|2165.9|2159.9|2165.9|2159.9|2165.6|2159.6|2
1701105900000|2023-11-27 17:25:00|2164.9|2158.9|2165.6|2159.6|2165.6|2159.6|2164.9|2158.9|3
1701106200000|2023-11-27 17:30:00|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|1
1701106500000|2023-11-27 17:35:00|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|2165.4|2159.4|3
1701106800000|2023-11-27 17:40:00|2165.4|2159.4|2165.6|2159.6|2165.6|2159.6|2165.4|2159.4|2
1701107100000|2023-11-27 17:45:00|2165.9|2159.9|2166.6|2160.6|2166.6|2160.6|2165.6|2159.6|6
1701107400000|2023-11-27 17:50:00|2166.9|2160.9|2167.9|2161.9|2167.9|2161.9|2165.6|2159.6|12
1701107700000|2023-11-27 17:55:00|2167.6|2161.6|2164.4|2158.4|2167.6|2161.6|2164.1|2158.1|41
1701108000000|2023-11-27 18:00:00|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|2164.4|2158.4|3
1701108300000|2023-11-27 18:05:00|2164.6|2158.6|2164.9|2158.9|2164.9|2158.9|2164.6|2158.6|2
1701108600000|2023-11-27 18:10:00|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|2165.1|2159.1|3
1701108900000|2023-11-27 18:15:00|2165.6|2159.6|2165.9|2159.9|2165.9|2159.9|2165.6|2159.6|3
1701109800000|2023-11-27 18:30:00|2165.8|2159.8|2166.8|2160.8|2166.8|2160.8|2165.8|2159.8|4
1701110100000|2023-11-27 18:35:00|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|1
1701110400000|2023-11-27 18:40:00|2165.6|2159.6|2164.9|2158.9|2165.6|2159.6|2164.9|2158.9|2
1701110700000|2023-11-27 18:45:00|2165.9|2159.9|2166|2160|2166.3|2160.3|2165.9|2159.9|11
1701111000000|2023-11-27 18:50:00|2166.4|2160.4|2166.6|2160.6|2166.6|2160.6|2166.4|2160.4|7
1701111300000|2023-11-27 18:55:00|2166.4|2160.4|2172.5|2153.8|2172.5|2160.4|2165.6|2153.3|4
1701133200000|2023-11-28 01:00:00|2171.3|2165.3|2170.1|2164.1|2171.3|2165.3|2168.9|2162.9|17
1701133500000|2023-11-28 01:05:00|2170.4|2164.4|2172.5|2166.5|2172.5|2166.5|2170.3|2164.3|22
1701133800000|2023-11-28 01:10:00|2172.3|2166.3|2171.3|2165.3|2172.3|2166.3|2170.8|2164.8|20
1701134100000|2023-11-28 01:15:00|2171.5|2165.5|2171.3|2165.3|2171.6|2165.6|2169.9|2163.9|111
1701134400000|2023-11-28 01:20:00|2171.5|2165.5|2171|2165|2171.8|2165.8|2170|2164|46
1701134700000|2023-11-28 01:25:00|2170.8|2164.8|2174.3|2168.3|2175.1|2169.1|2170.8|2164.8|64
1701135000000|2023-11-28 01:30:00|2174|2168|2176.6|2170.6|2177.4|2171.4|2172.3|2166.3|67
1701135300000|2023-11-28 01:35:00|2176.9|2170.9|2180.3|2174.3|2180.5|2174.5|2176.9|2170.9|41
1701135600000|2023-11-28 01:40:00|2180.5|2174.5|2182|2176|2182.3|2176.3|2180.3|2174.3|14
1701135900000|2023-11-28 01:45:00|2182.3|2176.3|2182.3|2176.3|2183.8|2177.8|2182.3|2176.3|18
1701136200000|2023-11-28 01:50:00|2182|2176|2180|2174|2182|2176|2179.8|2173.8|15
1701136500000|2023-11-28 01:55:00|2179.8|2173.8|2180|2174|2180|2174|2179.5|2173.5|8
1701136800000|2023-11-28 02:00:00|2179.8|2173.8|2180.5|2174.5|2181|2175|2178.3|2172.3|15
1701137100000|2023-11-28 02:05:00|2180.3|2174.3|2181.5|2175.5|2182.8|2176.8|2179.5|2173.5|21
1701137400000|2023-11-28 02:10:00|2181.3|2175.3|2181|2175|2181.3|2175.3|2178.8|2172.8|22
1701137700000|2023-11-28 02:15:00|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1701138000000|2023-11-28 02:20:00|2181.3|2175.3|2183.3|2177.3|2183.3|2177.3|2181.3|2175.3|4
1701138300000|2023-11-28 02:25:00|2183|2177|2182.5|2176.5|2183|2177|2182.5|2176.5|2
1701138600000|2023-11-28 02:30:00|2182.8|2176.8|2181.5|2175.5|2183|2177|2180.8|2174.8|15
1701138900000|2023-11-28 02:35:00|2181|2175|2179.5|2173.5|2181|2175|2179.5|2173.5|7
1701139200000|2023-11-28 02:40:00|2179.3|2173.3|2177.8|2171.8|2179.3|2173.3|2177|2171|14
1701139500000|2023-11-28 02:45:00|2178.3|2172.3|2181|2175|2181|2175|2178.3|2172.3|11
1701139800000|2023-11-28 02:50:00|2180.8|2174.8|2177.8|2171.8|2180.8|2174.8|2177.8|2171.8|9
1701140100000|2023-11-28 02:55:00|2177.5|2171.5|2175.3|2169.3|2177.5|2171.5|2175.3|2169.3|12
1701140400000|2023-11-28 03:00:00|2175|2169|2176|2170|2176.3|2170.3|2175|2169|11
1701140700000|2023-11-28 03:05:00|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.3|2169.3|5
1701141000000|2023-11-28 03:10:00|2175.5|2169.5|2176.5|2170.5|2176.5|2170.5|2175.5|2169.5|4
1701141300000|2023-11-28 03:15:00|2176.3|2170.3|2177.5|2171.5|2177.8|2171.8|2176.3|2170.3|11
1701141600000|2023-11-28 03:20:00|2177|2171|2174|2168|2177|2171|2173.5|2167.5|17
1701141900000|2023-11-28 03:25:00|2174.5|2168.5|2176|2170|2176.5|2170.5|2174.5|2168.5|9
1701142200000|2023-11-28 03:30:00|2175.8|2169.8|2174.5|2168.5|2175.8|2169.8|2174.3|2168.3|5
1701142500000|2023-11-28 03:35:00|2174.3|2168.3|2176.3|2170.3|2176.3|2170.3|2173.8|2167.8|8
1701142800000|2023-11-28 03:40:00|2176.5|2170.5|2177.3|2171.3|2177.3|2171.3|2176.5|2170.5|4
1701143100000|2023-11-28 03:45:00|2177|2171|2177|2171|2177|2171|2177|2171|1
1701143400000|2023-11-28 03:50:00|2177.3|2171.3|2177.5|2171.5|2177.5|2171.5|2177.3|2171.3|2
1701143700000|2023-11-28 03:55:00|2177.8|2171.8|2177.5|2171.5|2177.8|2171.8|2177.3|2171.3|4
1701144000000|2023-11-28 04:00:00|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|1
1701144600000|2023-11-28 04:10:00|2177|2171|2177.3|2171.3|2177.3|2171.3|2176.8|2170.8|4
1701144900000|2023-11-28 04:15:00|2177|2171|2177|2171|2177|2171|2177|2171|1
1701145200000|2023-11-28 04:20:00|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|1
1701145800000|2023-11-28 04:30:00|2177|2171|2177|2171|2177|2171|2177|2171|1
1701146400000|2023-11-28 04:40:00|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|1
1701148200000|2023-11-28 05:10:00|2177.5|2171.5|2178.8|2172.8|2178.8|2172.8|2177.5|2171.5|3
1701148500000|2023-11-28 05:15:00|2178.5|2172.5|2179|2173|2179.3|2173.3|2178.5|2172.5|4
1701149100000|2023-11-28 05:25:00|2179.3|2173.3|2177.3|2171.3|2179.5|2173.5|2177.3|2171.3|9
1701149400000|2023-11-28 05:30:00|2177|2171|2172.8|2166.8|2177|2171|2172.5|2166.5|19
1701150000000|2023-11-28 05:40:00|2173|2167|2172.5|2166.5|2174.5|2168.5|2172.5|2166.5|12
1701150300000|2023-11-28 05:45:00|2172.8|2166.8|2172.5|2166.5|2173.5|2167.5|2172.3|2166.3|13
1701150600000|2023-11-28 05:50:00|2172.3|2166.3|2171.5|2165.5|2172.3|2166.3|2170.3|2164.3|31
1701150900000|2023-11-28 05:55:00|2171.8|2165.8|2172.3|2166.3|2172.5|2166.5|2171.8|2165.8|4
1701151200000|2023-11-28 06:00:00|2172|2166|2171.3|2165.3|2172|2166|2171|2165|11
1701151500000|2023-11-28 06:05:00|2171.5|2165.5|2171|2165|2172.5|2166.5|2171|2165|7
1701151800000|2023-11-28 06:10:00|2170.8|2164.8|2171|2165|2171.5|2165.5|2170.3|2164.3|6
1701152100000|2023-11-28 06:15:00|2170.8|2164.8|2172.8|2166.8|2172.8|2166.8|2170.3|2164.3|9
1701152400000|2023-11-28 06:20:00|2173|2167|2173|2167|2173|2167|2173|2167|1
1701152700000|2023-11-28 06:25:00|2173.3|2167.3|2174|2168|2174|2168|2173.3|2167.3|2
1701153000000|2023-11-28 06:30:00|2173.8|2167.8|2173|2167|2174|2168|2173|2167|6
1701153300000|2023-11-28 06:35:00|2173.3|2167.3|2167.4|2161.4|2174.5|2168.5|2167.4|2161.4|35
1701153600000|2023-11-28 06:40:00|2166.9|2160.9|2167.5|2161.5|2167.8|2161.8|2166.9|2160.9|8
1701153900000|2023-11-28 06:45:00|2167|2161|2172.5|2166.5|2172.8|2166.8|2166.8|2160.8|40
1701154200000|2023-11-28 06:50:00|2172.3|2166.3|2172.5|2166.5|2174.5|2168.5|2172.3|2166.3|49
1701154500000|2023-11-28 06:55:00|2173|2167|2174.3|2168.3|2174.3|2168.3|2172.8|2166.8|16
1701154800000|2023-11-28 07:00:00|2173.8|2167.8|2173.3|2167.3|2173.8|2167.8|2173.3|2167.3|2
1701155100000|2023-11-28 07:05:00|2173.5|2167.5|2172|2166|2173.5|2167.5|2172|2166|7
1701155400000|2023-11-28 07:10:00|2171.8|2165.8|2171|2165|2171.8|2165.8|2171|2165|3
1701155700000|2023-11-28 07:15:00|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171|2165|3
1701156000000|2023-11-28 07:20:00|2171|2165|2170|2164|2171.3|2165.3|2170|2164|7
1701156300000|2023-11-28 07:25:00|2170.3|2164.3|2170.5|2164.5|2170.5|2164.5|2170.3|2164.3|2
1701156600000|2023-11-28 07:30:00|2169.8|2163.8|2171.5|2165.5|2171.5|2165.5|2169.5|2163.5|13
1701156900000|2023-11-28 07:35:00|2171.3|2165.3|2170.5|2164.5|2171.3|2165.3|2170.5|2164.5|2
1701157200000|2023-11-28 07:40:00|2170.3|2164.3|2169.3|2163.3|2170.3|2164.3|2168.5|2162.5|8
1701157500000|2023-11-28 07:45:00|2168.8|2162.8|2169.3|2163.3|2169.3|2163.3|2168.8|2162.8|2
1701157800000|2023-11-28 07:50:00|2169|2163|2169|2163|2169|2163|2169|2163|1
1701158100000|2023-11-28 07:55:00|2169.1|2163.1|2171|2165|2171.3|2165.3|2168.9|2162.9|7
1701158400000|2023-11-28 08:00:00|2170.8|2164.8|2165.4|2159.4|2170.8|2164.8|2165.4|2159.4|62
1701158700000|2023-11-28 08:05:00|2165.6|2159.6|2165.4|2159.4|2165.6|2159.6|2165.4|2159.4|4
1701159000000|2023-11-28 08:10:00|2165.6|2159.6|2165.1|2159.1|2165.6|2159.6|2164.9|2158.9|5
1701159300000|2023-11-28 08:15:00|2164.9|2158.9|2163.1|2157.1|2164.9|2158.9|2162.9|2156.9|14
1701159600000|2023-11-28 08:20:00|2162.9|2156.9|2161.4|2155.4|2162.9|2156.9|2161.4|2155.4|8
1701159900000|2023-11-28 08:25:00|2161.6|2155.6|2160.4|2154.4|2162.1|2156.1|2160.4|2154.4|12
1701160200000|2023-11-28 08:30:00|2160.6|2154.6|2160.4|2154.4|2161.1|2155.1|2160.4|2154.4|6
1701160500000|2023-11-28 08:35:00|2160.1|2154.1|2160.4|2154.4|2160.6|2154.6|2159.4|2153.4|10
1701160800000|2023-11-28 08:40:00|2160.1|2154.1|2155|2149|2160.1|2154.1|2155|2149|30
1701161100000|2023-11-28 08:45:00|2155.3|2149.3|2157.9|2151.9|2160.3|2154.3|2155.3|2149.3|38
1701161400000|2023-11-28 08:50:00|2157.8|2151.8|2155.6|2149.6|2157.8|2151.8|2153.9|2147.9|45
1701161700000|2023-11-28 08:55:00|2155.4|2149.4|2154.4|2148.4|2155.9|2149.9|2154.4|2148.4|11
1701162000000|2023-11-28 09:00:00|2154.6|2148.6|2153.6|2147.6|2156.1|2150.1|2153.1|2147.1|49
1701162300000|2023-11-28 09:05:00|2153.4|2147.4|2150.9|2144.9|2154.1|2148.1|2149.9|2143.9|33
1701162600000|2023-11-28 09:10:00|2151.1|2145.1|2151.4|2145.4|2154.1|2148.1|2150.9|2144.9|38
1701162900000|2023-11-28 09:15:00|2151.1|2145.1|2150.9|2144.9|2151.9|2145.9|2150.9|2144.9|14
1701163200000|2023-11-28 09:20:00|2150.6|2144.6|2149.6|2143.6|2151.1|2145.1|2149.6|2143.6|21
1701163500000|2023-11-28 09:25:00|2149.9|2143.9|2149.6|2143.6|2150.6|2144.6|2149.6|2143.6|13
1701163800000|2023-11-28 09:30:00|2149.4|2143.4|2151.6|2145.6|2153.1|2147.1|2149.4|2143.4|20
1701164100000|2023-11-28 09:35:00|2151.4|2145.4|2150.4|2144.4|2152.4|2146.4|2150.4|2144.4|14
1701164400000|2023-11-28 09:40:00|2150.1|2144.1|2149.9|2143.9|2150.6|2144.6|2149.9|2143.9|11
1701164700000|2023-11-28 09:45:00|2149.6|2143.6|2148.4|2142.4|2149.6|2143.6|2148.4|2142.4|10
1701165000000|2023-11-28 09:50:00|2148.6|2142.6|2150.4|2144.4|2152.8|2146.8|2148.6|2142.6|35
1701165300000|2023-11-28 09:55:00|2150.6|2144.6|2150.9|2144.9|2152|2146|2149.9|2143.9|22
1701165600000|2023-11-28 10:00:00|2150.6|2144.6|2151.4|2145.4|2151.9|2145.9|2149.6|2143.6|18
1701165900000|2023-11-28 10:05:00|2151.1|2145.1|2150.4|2144.4|2151.1|2145.1|2150.1|2144.1|8
1701166200000|2023-11-28 10:10:00|2150.6|2144.6|2150.4|2144.4|2150.6|2144.6|2150.4|2144.4|6
1701166500000|2023-11-28 10:15:00|2150.6|2144.6|2149.9|2143.9|2150.6|2144.6|2149.1|2143.1|10
1701166800000|2023-11-28 10:20:00|2150.1|2144.1|2151.6|2145.6|2153.1|2147.1|2150.1|2144.1|17
1701167100000|2023-11-28 10:25:00|2151.9|2145.9|2149.4|2143.4|2151.9|2145.9|2149.4|2143.4|11
1701167400000|2023-11-28 10:30:00|2149.6|2143.6|2151.4|2145.4|2152.6|2146.6|2149.1|2143.1|23
1701167700000|2023-11-28 10:35:00|2151.1|2145.1|2150.4|2144.4|2151.6|2145.6|2150.4|2144.4|12
1701168000000|2023-11-28 10:40:00|2150.6|2144.6|2152.4|2146.4|2152.4|2146.4|2149.9|2143.9|16
1701168300000|2023-11-28 10:45:00|2152.6|2146.6|2152.4|2146.4|2152.6|2146.6|2151.6|2145.6|11
1701168600000|2023-11-28 10:50:00|2152.1|2146.1|2154.4|2148.4|2155.6|2149.6|2152.1|2146.1|18
1701168900000|2023-11-28 10:55:00|2154.1|2148.1|2153.4|2147.4|2154.6|2148.6|2153.4|2147.4|21
1701169200000|2023-11-28 11:00:00|2153.1|2147.1|2152.1|2146.1|2153.1|2147.1|2152.1|2146.1|9
1701169500000|2023-11-28 11:05:00|2152.4|2146.4|2151.6|2145.6|2153.1|2147.1|2151.6|2145.6|14
1701169800000|2023-11-28 11:10:00|2151.4|2145.4|2150.4|2144.4|2151.4|2145.4|2150.4|2144.4|7
1701170100000|2023-11-28 11:15:00|2150.1|2144.1|2150.6|2144.6|2151.1|2145.1|2149.9|2143.9|7
1701170400000|2023-11-28 11:20:00|2150.9|2144.9|2151.1|2145.1|2151.9|2145.9|2150.6|2144.6|17
1701170700000|2023-11-28 11:25:00|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|1
1701171000000|2023-11-28 11:30:00|2151.1|2145.1|2153.9|2147.9|2153.9|2147.9|2150.9|2144.9|9
1701171300000|2023-11-28 11:35:00|2154.1|2148.1|2154.9|2148.9|2155.4|2149.4|2153.4|2147.4|16
1701171600000|2023-11-28 11:40:00|2155.1|2149.1|2151.9|2145.9|2155.1|2149.1|2151.9|2145.9|14
1701171900000|2023-11-28 11:45:00|2151.6|2145.6|2152.4|2146.4|2152.6|2146.6|2151.6|2145.6|8
1701172200000|2023-11-28 11:50:00|2152.1|2146.1|2152.1|2146.1|2152.1|2146.1|2150.4|2144.4|19
1701172500000|2023-11-28 11:55:00|2151.9|2145.9|2151.1|2145.1|2151.9|2145.9|2150.9|2144.9|8
1701172800000|2023-11-28 12:00:00|2151.4|2145.4|2152.1|2146.1|2152.4|2146.4|2151.4|2145.4|10
1701173100000|2023-11-28 12:05:00|2151.9|2145.9|2152.4|2146.4|2153.4|2147.4|2151.9|2145.9|17
1701173400000|2023-11-28 12:10:00|2152.6|2146.6|2153.9|2147.9|2153.9|2147.9|2151.9|2145.9|14
1701173700000|2023-11-28 12:15:00|2153.6|2147.6|2153.9|2147.9|2154.4|2148.4|2153.6|2147.6|9
1701174000000|2023-11-28 12:20:00|2153.6|2147.6|2152.1|2146.1|2153.6|2147.6|2151.3|2145.3|24
1701174300000|2023-11-28 12:25:00|2152.4|2146.4|2152.9|2146.9|2153.6|2147.6|2152.4|2146.4|22
1701174600000|2023-11-28 12:30:00|2153.1|2147.1|2152.6|2146.6|2153.6|2147.6|2152.1|2146.1|22
1701174900000|2023-11-28 12:35:00|2152.4|2146.4|2153.6|2147.6|2153.9|2147.9|2152.1|2146.1|11
1701175200000|2023-11-28 12:40:00|2153.9|2147.9|2151.1|2145.1|2154.9|2148.9|2150.9|2144.9|32
1701175500000|2023-11-28 12:45:00|2150.9|2144.9|2153.4|2147.4|2153.9|2147.9|2149.9|2143.9|49
1701175800000|2023-11-28 12:50:00|2153.6|2147.6|2155.1|2149.1|2157.8|2151.8|2152.9|2146.9|56
1701176100000|2023-11-28 12:55:00|2154.9|2148.9|2159.1|2153.1|2159.1|2153.1|2154.4|2148.4|47
1701176400000|2023-11-28 13:00:00|2158.9|2152.9|2153.6|2147.6|2158.9|2152.9|2153.1|2147.1|169
1701176700000|2023-11-28 13:05:00|2154.1|2148.1|2151.4|2145.4|2155.4|2149.4|2150.6|2144.6|42
1701177000000|2023-11-28 13:10:00|2151.1|2145.1|2149.1|2143.1|2151.4|2145.4|2148.9|2142.9|25
1701177300000|2023-11-28 13:15:00|2148.9|2142.9|2151.9|2145.9|2152.6|2146.6|2148.9|2142.9|40
1701177600000|2023-11-28 13:20:00|2152.1|2146.1|2150.6|2144.6|2152.6|2146.6|2149.9|2143.9|35
1701177900000|2023-11-28 13:25:00|2150.4|2144.4|2151.6|2145.6|2151.6|2145.6|2149.9|2143.9|32
1701178200000|2023-11-28 13:30:00|2151.1|2145.1|2149.4|2143.4|2151.4|2145.4|2149.4|2143.4|55
1701178500000|2023-11-28 13:35:00|2149.1|2143.1|2149.1|2143.1|2149.4|2143.4|2148.4|2142.4|28
1701178800000|2023-11-28 13:40:00|2149.4|2143.4|2155.4|2149.4|2155.4|2149.4|2149.4|2143.4|52
1701179100000|2023-11-28 13:45:00|2155.1|2149.1|2151.6|2145.6|2155.1|2149.1|2150.4|2144.4|23
1701179400000|2023-11-28 13:50:00|2151.4|2145.4|2154.1|2148.1|2154.6|2148.6|2151.4|2145.4|48
1701179700000|2023-11-28 13:55:00|2154.4|2148.4|2161|2155|2161.5|2155.5|2154.1|2148.1|79
1701180000000|2023-11-28 14:00:00|2160.9|2154.9|2158.9|2152.9|2161.6|2155.6|2155.6|2149.6|59
1701180300000|2023-11-28 14:05:00|2159.1|2153.1|2160.6|2154.6|2161.4|2155.4|2159.1|2153.1|20
1701180600000|2023-11-28 14:10:00|2160.4|2154.4|2158.1|2152.1|2160.4|2154.4|2156.9|2150.9|35
1701180900000|2023-11-28 14:15:00|2157.9|2151.9|2157.4|2151.4|2157.9|2151.9|2156.6|2150.6|24
1701181200000|2023-11-28 14:20:00|2157.6|2151.6|2157.9|2151.9|2159.4|2153.4|2156.1|2150.1|39
1701181500000|2023-11-28 14:25:00|2158.1|2152.1|2159.4|2153.4|2160.4|2154.4|2158.1|2152.1|36
1701181800000|2023-11-28 14:30:00|2159.6|2153.6|2160.4|2154.4|2160.6|2154.6|2157.1|2151.1|49
1701182100000|2023-11-28 14:35:00|2160.6|2154.6|2159.9|2153.9|2162.1|2156.1|2158.4|2152.4|60
1701182400000|2023-11-28 14:40:00|2160.1|2154.1|2161.4|2155.4|2162.9|2156.9|2159.9|2153.9|43
1701182700000|2023-11-28 14:45:00|2161.1|2155.1|2159.1|2153.1|2165.9|2159.9|2158.4|2152.4|83
1701183000000|2023-11-28 14:50:00|2159.4|2153.4|2157.9|2151.9|2159.4|2153.4|2157.4|2151.4|53
1701183300000|2023-11-28 14:55:00|2157.6|2151.6|2156.9|2150.9|2158.1|2152.1|2156.4|2150.4|54
1701183600000|2023-11-28 15:00:00|2156.6|2150.6|2158.1|2152.1|2158.4|2152.4|2156.4|2150.4|59
1701183900000|2023-11-28 15:05:00|2157.9|2151.9|2157.4|2151.4|2158.4|2152.4|2156.6|2150.6|46
1701184200000|2023-11-28 15:10:00|2156.9|2150.9|2158.1|2152.1|2158.1|2152.1|2156.6|2150.6|17
1701184500000|2023-11-28 15:15:00|2157.9|2151.9|2157.9|2151.9|2158.1|2152.1|2157.4|2151.4|6
1701184800000|2023-11-28 15:20:00|2158.1|2152.1|2158.4|2152.4|2158.4|2152.4|2157.9|2151.9|12
1701185100000|2023-11-28 15:25:00|2158.1|2152.1|2158.1|2152.1|2158.6|2152.6|2157.6|2151.6|32
1701185400000|2023-11-28 15:30:00|2158.4|2152.4|2158.1|2152.1|2158.4|2152.4|2157.6|2151.6|12
1701185700000|2023-11-28 15:35:00|2157.9|2151.9|2160.1|2154.1|2160.1|2154.1|2157.9|2151.9|43
1701186000000|2023-11-28 15:40:00|2160.4|2154.4|2165.4|2159.4|2165.4|2159.4|2160.1|2154.1|43
1701186300000|2023-11-28 15:45:00|2165.1|2159.1|2159.1|2153.1|2166.1|2160.1|2159.1|2153.1|31
1701186600000|2023-11-28 15:50:00|2158.9|2152.9|2158.9|2152.9|2160.1|2154.1|2158.9|2152.9|21
1701186900000|2023-11-28 15:55:00|2158.6|2152.6|2157.6|2151.6|2158.9|2152.9|2155.6|2149.6|92
1701187200000|2023-11-28 16:00:00|2157.4|2151.4|2155.9|2149.9|2158.1|2152.1|2155.9|2149.9|26
1701187500000|2023-11-28 16:05:00|2156.1|2150.1|2157.4|2151.4|2157.6|2151.6|2155.9|2149.9|32
1701187800000|2023-11-28 16:10:00|2157.6|2151.6|2158.4|2152.4|2159.6|2153.6|2157.1|2151.1|32
1701188100000|2023-11-28 16:15:00|2158.6|2152.6|2160.1|2154.1|2160.4|2154.4|2155.9|2149.9|86
1701188400000|2023-11-28 16:20:00|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2158.9|2152.9|9
1701188700000|2023-11-28 16:25:00|2159.6|2153.6|2158.9|2152.9|2159.6|2153.6|2158.9|2152.9|8
1701189000000|2023-11-28 16:30:00|2158.6|2152.6|2159.9|2153.9|2159.9|2153.9|2158.4|2152.4|14
1701189300000|2023-11-28 16:35:00|2159.6|2153.6|2158.6|2152.6|2159.6|2153.6|2157.1|2151.1|19
1701189600000|2023-11-28 16:40:00|2158.9|2152.9|2158.6|2152.6|2158.9|2152.9|2157.9|2151.9|23
1701189900000|2023-11-28 16:45:00|2158.4|2152.4|2158.6|2152.6|2159.9|2153.9|2157.6|2151.6|18
1701190200000|2023-11-28 16:50:00|2158.9|2152.9|2157.9|2151.9|2158.9|2152.9|2157.9|2151.9|3
1701190500000|2023-11-28 16:55:00|2158.4|2152.4|2156.9|2150.9|2158.4|2152.4|2156.9|2150.9|6
1701190800000|2023-11-28 17:00:00|2156.6|2150.6|2156.1|2150.1|2156.9|2150.9|2154.6|2148.6|26
1701191100000|2023-11-28 17:05:00|2156.4|2150.4|2157.4|2151.4|2157.4|2151.4|2156.4|2150.4|3
1701191400000|2023-11-28 17:10:00|2156.6|2150.6|2155.9|2149.9|2156.6|2150.6|2154.6|2148.6|11
1701191700000|2023-11-28 17:15:00|2156.4|2150.4|2155.4|2149.4|2156.4|2150.4|2155.1|2149.1|7
1701192000000|2023-11-28 17:20:00|2155.6|2149.6|2155.4|2149.4|2156.9|2150.9|2155.4|2149.4|5
1701192300000|2023-11-28 17:25:00|2155.1|2149.1|2154.1|2148.1|2155.4|2149.4|2153.9|2147.9|23
1701192600000|2023-11-28 17:30:00|2154.6|2148.6|2156.1|2150.1|2156.4|2150.4|2154.6|2148.6|9
1701192900000|2023-11-28 17:35:00|2155.9|2149.9|2155.6|2149.6|2155.9|2149.9|2155.6|2149.6|2
1701193200000|2023-11-28 17:40:00|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2154.1|2148.1|9
1701193500000|2023-11-28 17:45:00|2155.1|2149.1|2155.9|2149.9|2155.9|2149.9|2155.1|2149.1|4
1701193800000|2023-11-28 17:50:00|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1701194100000|2023-11-28 17:55:00|2156.4|2150.4|2154.6|2148.6|2157.6|2151.6|2154.3|2148.3|12
1701194400000|2023-11-28 18:00:00|2155.4|2149.4|2155.8|2149.8|2156|2150|2155.4|2149.4|8
1701194700000|2023-11-28 18:05:00|2156|2150|2156|2150|2156|2150|2155.8|2149.8|3
1701195000000|2023-11-28 18:10:00|2155.8|2149.8|2156.1|2150.1|2157.5|2151.5|2155.8|2149.8|11
1701195300000|2023-11-28 18:15:00|2157.1|2151.1|2156.8|2150.8|2158.1|2152.1|2156.6|2150.6|10
1701195600000|2023-11-28 18:20:00|2156.6|2150.6|2154|2148|2156.8|2150.8|2154|2148|11
1701195900000|2023-11-28 18:25:00|2154.5|2148.5|2154.6|2148.6|2154.8|2148.8|2154|2148|7
1701196200000|2023-11-28 18:30:00|2154.4|2148.4|2154.3|2148.3|2154.4|2148.4|2154.3|2148.3|2
1701196500000|2023-11-28 18:35:00|2154.1|2148.1|2154.1|2148.1|2154.4|2148.4|2154.1|2148.1|3
1701196800000|2023-11-28 18:40:00|2154.5|2148.5|2154.1|2148.1|2154.5|2148.5|2154.1|2148.1|6
1701197100000|2023-11-28 18:45:00|2154.3|2148.3|2154.1|2148.1|2154.3|2148.3|2154.1|2148.1|2
1701197400000|2023-11-28 18:50:00|2154.3|2148.3|2154.1|2148.1|2154.4|2148.4|2154.1|2148.1|4
1701197700000|2023-11-28 18:55:00|2154.3|2148.3|2160.8|2142|2160.8|2148.3|2154.3|2141.8|3
1701219600000|2023-11-29 01:00:00|2165.4|2159.4|2164.9|2158.9|2166.6|2160.6|2164.8|2158.8|9
1701219900000|2023-11-29 01:05:00|2165.8|2159.8|2175.9|2169.9|2175.9|2169.9|2165.8|2159.8|41
1701220200000|2023-11-29 01:10:00|2176.1|2170.1|2174.5|2168.5|2176.6|2170.6|2174.5|2168.5|18
1701220500000|2023-11-29 01:15:00|2174.8|2168.8|2173.5|2167.5|2174.8|2168.8|2171.3|2165.3|24
1701220800000|2023-11-29 01:20:00|2173|2167|2171.8|2165.8|2173.3|2167.3|2171.8|2165.8|8
1701221100000|2023-11-29 01:25:00|2171.5|2165.5|2172.3|2166.3|2172.5|2166.5|2171.3|2165.3|9
1701221400000|2023-11-29 01:30:00|2172|2166|2172.3|2166.3|2172.8|2166.8|2171.5|2165.5|11
1701221700000|2023-11-29 01:35:00|2172|2166|2171.8|2165.8|2172|2166|2171.5|2165.5|4
1701222000000|2023-11-29 01:40:00|2172|2166|2172|2166|2172.3|2166.3|2171.8|2165.8|7
1701222300000|2023-11-29 01:45:00|2171.8|2165.8|2169.8|2163.8|2172.3|2166.3|2169.5|2163.5|15
1701222600000|2023-11-29 01:50:00|2170|2164|2169.8|2163.8|2170.3|2164.3|2169.8|2163.8|6
1701222900000|2023-11-29 01:55:00|2170|2164|2169.5|2163.5|2170|2164|2169.5|2163.5|3
1701223200000|2023-11-29 02:00:00|2169|2163|2166.5|2160.5|2169|2163|2166.5|2160.5|6
1701223500000|2023-11-29 02:05:00|2166.3|2160.3|2166.5|2160.5|2166.8|2160.8|2166|2160|5
1701223800000|2023-11-29 02:10:00|2166.8|2160.8|2166.3|2160.3|2167.8|2161.8|2166.3|2160.3|13
1701224100000|2023-11-29 02:15:00|2166|2160|2163.5|2157.5|2166|2160|2163.5|2157.5|9
1701224400000|2023-11-29 02:20:00|2163.8|2157.8|2162|2156|2164.8|2158.8|2162|2156|13
1701224700000|2023-11-29 02:25:00|2161.1|2155.1|2160.5|2154.5|2162.1|2156.1|2160.5|2154.5|8
1701225000000|2023-11-29 02:30:00|2160.8|2154.8|2161.6|2155.6|2165.3|2159.3|2160.8|2154.8|28
1701225300000|2023-11-29 02:35:00|2161.4|2155.4|2162.8|2156.8|2163.8|2157.8|2161.4|2155.4|18
1701225600000|2023-11-29 02:40:00|2162.5|2156.5|2163.8|2157.8|2165.3|2159.3|2162.3|2156.3|24
1701225900000|2023-11-29 02:45:00|2164|2158|2166.3|2160.3|2166.3|2160.3|2164|2158|6
1701226200000|2023-11-29 02:50:00|2166.5|2160.5|2166.8|2160.8|2169|2163|2166.5|2160.5|16
1701226500000|2023-11-29 02:55:00|2167|2161|2166.8|2160.8|2167.8|2161.8|2165.5|2159.5|21
1701226800000|2023-11-29 03:00:00|2167|2161|2166.3|2160.3|2167.8|2161.8|2166.3|2160.3|10
1701227100000|2023-11-29 03:05:00|2166|2160|2168.5|2162.5|2168.5|2162.5|2163.8|2157.8|34
1701227400000|2023-11-29 03:10:00|2168.8|2162.8|2174.5|2168.5|2174.8|2168.8|2168.5|2162.5|44
1701227700000|2023-11-29 03:15:00|2174.8|2168.8|2170.3|2164.3|2175.5|2169.5|2170.3|2164.3|23
1701228000000|2023-11-29 03:20:00|2170|2164|2168.3|2162.3|2170.3|2164.3|2168.3|2162.3|7
1701228300000|2023-11-29 03:25:00|2168|2162|2167|2161|2168|2162|2166.5|2160.5|13
1701230100000|2023-11-29 03:55:00|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|1
1701230400000|2023-11-29 04:00:00|2167|2161|2167|2161|2167|2161|2167|2161|1
1701230700000|2023-11-29 04:05:00|2167.3|2161.3|2168|2162|2168|2162|2167.3|2161.3|3
1701231300000|2023-11-29 04:15:00|2167.8|2161.8|2166.8|2160.8|2167.8|2161.8|2166.5|2160.5|7
1701231900000|2023-11-29 04:25:00|2167|2161|2167|2161|2167|2161|2167|2161|1
1701233400000|2023-11-29 04:50:00|2167.3|2161.3|2168.3|2162.3|2168.3|2162.3|2167.3|2161.3|2
1701234300000|2023-11-29 05:05:00|2168.5|2162.5|2169.5|2163.5|2169.5|2163.5|2168.5|2162.5|2
1701234600000|2023-11-29 05:10:00|2169.3|2163.3|2168.5|2162.5|2169.3|2163.3|2168.5|2162.5|4
1701235200000|2023-11-29 05:20:00|2168.3|2162.3|2168.5|2162.5|2168.5|2162.5|2168.3|2162.3|2
1701235500000|2023-11-29 05:25:00|2168.3|2162.3|2166.8|2160.8|2168.5|2162.5|2166.5|2160.5|5
1701235800000|2023-11-29 05:30:00|2167|2161|2160.8|2154.8|2169.6|2163.6|2159.8|2153.8|91
1701236100000|2023-11-29 05:35:00|2160.5|2154.5|2159.3|2153.3|2160.5|2154.5|2156.8|2150.8|39
1701236400000|2023-11-29 05:40:00|2159|2153|2159.3|2153.3|2159.3|2153.3|2158.8|2152.8|9
1701236700000|2023-11-29 05:45:00|2159.5|2153.5|2156.8|2150.8|2160|2154|2156.5|2150.5|15
1701237000000|2023-11-29 05:50:00|2156.5|2150.5|2156.5|2150.5|2158.3|2152.3|2155.8|2149.8|25
1701237300000|2023-11-29 05:55:00|2156.3|2150.3|2155.5|2149.5|2156.3|2150.3|2154.3|2148.3|76
1701237600000|2023-11-29 06:00:00|2155.3|2149.3|2152.3|2146.3|2155.3|2149.3|2152.3|2146.3|29
1701237900000|2023-11-29 06:05:00|2152.5|2146.5|2150.8|2144.8|2153|2147|2149.8|2143.8|27
1701238200000|2023-11-29 06:10:00|2151|2145|2152.8|2146.8|2153|2147|2151|2145|31
1701238500000|2023-11-29 06:15:00|2153|2147|2153|2147|2153.3|2147.3|2152.5|2146.5|13
1701238800000|2023-11-29 06:20:00|2152.8|2146.8|2156.8|2150.8|2157|2151|2152.8|2146.8|21
1701239100000|2023-11-29 06:25:00|2156.5|2150.5|2154.8|2148.8|2156.8|2150.8|2154.8|2148.8|9
1701239400000|2023-11-29 06:30:00|2155.3|2149.3|2158.8|2152.8|2159.3|2153.3|2155.3|2149.3|35
1701239700000|2023-11-29 06:35:00|2159|2153|2160.5|2154.5|2161.3|2155.3|2158.8|2152.8|15
1701240000000|2023-11-29 06:40:00|2160.8|2154.8|2161.3|2155.3|2161.3|2155.3|2160.3|2154.3|6
1701240300000|2023-11-29 06:45:00|2160.3|2154.3|2161.3|2155.3|2161.3|2155.3|2159.8|2153.8|6
1701240600000|2023-11-29 06:50:00|2161|2155|2159.3|2153.3|2161|2155|2158.3|2152.3|25
1701240900000|2023-11-29 06:55:00|2159|2153|2159.5|2153.5|2159.5|2153.5|2158.8|2152.8|11
1701241200000|2023-11-29 07:00:00|2159|2153|2157|2151|2159|2153|2156.8|2150.8|14
1701241500000|2023-11-29 07:05:00|2156.8|2150.8|2156.3|2150.3|2156.8|2150.8|2156|2150|5
1701241800000|2023-11-29 07:10:00|2156|2150|2156.3|2150.3|2156.5|2150.5|2155.5|2149.5|8
1701242100000|2023-11-29 07:15:00|2156.5|2150.5|2155.5|2149.5|2156.5|2150.5|2155.5|2149.5|5
1701242400000|2023-11-29 07:20:00|2155.3|2149.3|2155.5|2149.5|2155.5|2149.5|2155.3|2149.3|4
1701242700000|2023-11-29 07:25:00|2155.3|2149.3|2155.5|2149.5|2156|2150|2155.3|2149.3|5
1701243000000|2023-11-29 07:30:00|2155.3|2149.3|2152.3|2146.3|2155.3|2149.3|2152|2146|15
1701243300000|2023-11-29 07:35:00|2152|2146|2150.5|2144.5|2152|2146|2149.8|2143.8|15
1701243600000|2023-11-29 07:40:00|2150.3|2144.3|2150|2144|2151.3|2145.3|2149.8|2143.8|10
1701243900000|2023-11-29 07:45:00|2149.8|2143.8|2149.5|2143.5|2149.8|2143.8|2148.5|2142.5|13
1701244200000|2023-11-29 07:50:00|2148.8|2142.8|2148.5|2142.5|2148.8|2142.8|2146.3|2140.3|19
1701244500000|2023-11-29 07:55:00|2148.4|2142.4|2154.6|2148.6|2154.9|2148.9|2148.1|2142.1|31
1701244800000|2023-11-29 08:00:00|2154.9|2148.9|2144.4|2138.4|2154.9|2148.9|2143.1|2137.1|72
1701245100000|2023-11-29 08:05:00|2144.6|2138.6|2146.4|2140.4|2146.5|2140.5|2144.4|2138.4|31
1701245400000|2023-11-29 08:10:00|2146.6|2140.6|2144.4|2138.4|2146.6|2140.6|2143.4|2137.4|21
1701245700000|2023-11-29 08:15:00|2144.6|2138.6|2145.4|2139.4|2145.4|2139.4|2143.9|2137.9|15
1701246000000|2023-11-29 08:20:00|2145.6|2139.6|2144.9|2138.9|2145.6|2139.6|2143.4|2137.4|42
1701246300000|2023-11-29 08:25:00|2145.1|2139.1|2145.4|2139.4|2146.4|2140.4|2145.1|2139.1|11
1701246600000|2023-11-29 08:30:00|2145.1|2139.1|2145.1|2139.1|2145.9|2139.9|2144.9|2138.9|10
1701246900000|2023-11-29 08:35:00|2145.6|2139.6|2145.1|2139.1|2145.6|2139.6|2145.1|2139.1|3
1701247200000|2023-11-29 08:40:00|2144.9|2138.9|2144.9|2138.9|2145.1|2139.1|2144.9|2138.9|3
1701247500000|2023-11-29 08:45:00|2144.6|2138.6|2143.9|2137.9|2144.6|2138.6|2143.4|2137.4|9
1701247800000|2023-11-29 08:50:00|2143.6|2137.6|2144.6|2138.6|2144.6|2138.6|2143.6|2137.6|13
1701248100000|2023-11-29 08:55:00|2144.4|2138.4|2145.6|2139.6|2146.4|2140.4|2144.1|2138.1|14
1701248400000|2023-11-29 09:00:00|2145.4|2139.4|2138.6|2132.6|2145.4|2139.4|2138.6|2132.6|44
1701248700000|2023-11-29 09:05:00|2138.9|2132.9|2137.9|2131.9|2139.1|2133.1|2136.9|2130.9|17
1701249000000|2023-11-29 09:10:00|2138.4|2132.4|2131.6|2125.6|2138.4|2132.4|2130.5|2124.5|79
1701249300000|2023-11-29 09:15:00|2131.9|2125.9|2133.1|2127.1|2134.9|2128.9|2131.6|2125.6|41
1701249600000|2023-11-29 09:20:00|2132.9|2126.9|2135.6|2129.6|2136.1|2130.1|2132.9|2126.9|26
1701249900000|2023-11-29 09:25:00|2135.9|2129.9|2136.9|2130.9|2138.1|2132.1|2135.9|2129.9|28
1701250200000|2023-11-29 09:30:00|2136.6|2130.6|2133.4|2127.4|2136.6|2130.6|2133.4|2127.4|17
1701250500000|2023-11-29 09:35:00|2133.6|2127.6|2134.1|2128.1|2137.8|2131.8|2133.4|2127.4|39
1701250800000|2023-11-29 09:40:00|2133.9|2127.9|2130.9|2124.9|2133.9|2127.9|2130.6|2124.6|27
1701251100000|2023-11-29 09:45:00|2131.1|2125.1|2132.6|2126.6|2132.9|2126.9|2131.1|2125.1|9
1701251400000|2023-11-29 09:50:00|2132.4|2126.4|2132.4|2126.4|2132.6|2126.6|2132.1|2126.1|15
1701251700000|2023-11-29 09:55:00|2131.9|2125.9|2131.6|2125.6|2131.9|2125.9|2130.6|2124.6|16
1701252000000|2023-11-29 10:00:00|2131.4|2125.4|2131.4|2125.4|2131.9|2125.9|2129.4|2123.4|19
1701252300000|2023-11-29 10:05:00|2131.1|2125.1|2130.9|2124.9|2131.1|2125.1|2129.9|2123.9|22
1701252600000|2023-11-29 10:10:00|2130.6|2124.6|2131.4|2125.4|2131.4|2125.4|2130.1|2124.1|12
1701252900000|2023-11-29 10:15:00|2131.1|2125.1|2133.6|2127.6|2133.6|2127.6|2130.9|2124.9|21
1701253200000|2023-11-29 10:20:00|2133.4|2127.4|2133.6|2127.6|2134.1|2128.1|2132.6|2126.6|16
1701253500000|2023-11-29 10:25:00|2133.4|2127.4|2133.9|2127.9|2134.1|2128.1|2133.4|2127.4|12
1701253800000|2023-11-29 10:30:00|2133.6|2127.6|2134.1|2128.1|2134.6|2128.6|2133.4|2127.4|9
1701254100000|2023-11-29 10:35:00|2133.9|2127.9|2132.6|2126.6|2133.9|2127.9|2131.4|2125.4|13
1701254400000|2023-11-29 10:40:00|2132.4|2126.4|2132.1|2126.1|2132.6|2126.6|2131.9|2125.9|9
1701254700000|2023-11-29 10:45:00|2132.4|2126.4|2132.9|2126.9|2133.6|2127.6|2132.4|2126.4|8
1701255000000|2023-11-29 10:50:00|2132.6|2126.6|2132.4|2126.4|2132.6|2126.6|2132.4|2126.4|2
1701255300000|2023-11-29 10:55:00|2132.1|2126.1|2132.1|2126.1|2132.9|2126.9|2131.9|2125.9|9
1701255600000|2023-11-29 11:00:00|2131.9|2125.9|2132.1|2126.1|2132.6|2126.6|2130.1|2124.1|14
1701255900000|2023-11-29 11:05:00|2132.6|2126.6|2133.6|2127.6|2133.6|2127.6|2132.6|2126.6|6
1701256200000|2023-11-29 11:10:00|2133.9|2127.9|2135.9|2129.9|2136.1|2130.1|2133.9|2127.9|29
1701256500000|2023-11-29 11:15:00|2136.1|2130.1|2137.1|2131.1|2138.1|2132.1|2135.9|2129.9|19
1701256800000|2023-11-29 11:20:00|2137.4|2131.4|2136.9|2130.9|2137.6|2131.6|2136.4|2130.4|16
1701257100000|2023-11-29 11:25:00|2137.1|2131.1|2135.1|2129.1|2137.1|2131.1|2135.1|2129.1|13
1701257400000|2023-11-29 11:30:00|2135.4|2129.4|2138.6|2132.6|2138.6|2132.6|2135.4|2129.4|14
1701257700000|2023-11-29 11:35:00|2138.9|2132.9|2138.6|2132.6|2139.1|2133.1|2137.4|2131.4|15
1701258000000|2023-11-29 11:40:00|2139.1|2133.1|2140.9|2134.9|2141.6|2135.6|2139.1|2133.1|22
1701258300000|2023-11-29 11:45:00|2141.1|2135.1|2142.1|2136.1|2142.6|2136.6|2140.9|2134.9|22
1701258600000|2023-11-29 11:50:00|2142.4|2136.4|2142.9|2136.9|2143.1|2137.1|2141.9|2135.9|10
1701258900000|2023-11-29 11:55:00|2142.6|2136.6|2142.1|2136.1|2143.4|2137.4|2141.9|2135.9|10
1701259200000|2023-11-29 12:00:00|2141.9|2135.9|2141.6|2135.6|2142.9|2136.9|2141.6|2135.6|13
1701259500000|2023-11-29 12:05:00|2141.4|2135.4|2138.1|2132.1|2141.6|2135.6|2138.1|2132.1|28
1701259800000|2023-11-29 12:10:00|2138.4|2132.4|2140.9|2134.9|2141.1|2135.1|2138.4|2132.4|17
1701260100000|2023-11-29 12:15:00|2141.1|2135.1|2139.9|2133.9|2141.9|2135.9|2139.9|2133.9|17
1701260400000|2023-11-29 12:20:00|2140.1|2134.1|2141.1|2135.1|2141.6|2135.6|2140.1|2134.1|16
1701260700000|2023-11-29 12:25:00|2141.4|2135.4|2141.6|2135.6|2141.6|2135.6|2139.4|2133.4|34
1701261000000|2023-11-29 12:30:00|2141.4|2135.4|2141.6|2135.6|2141.6|2135.6|2140.6|2134.6|14
1701261300000|2023-11-29 12:35:00|2141.4|2135.4|2143.4|2137.4|2143.9|2137.9|2141.1|2135.1|13
1701261600000|2023-11-29 12:40:00|2143.6|2137.6|2142.1|2136.1|2143.6|2137.6|2141.9|2135.9|26
1701261900000|2023-11-29 12:45:00|2141.9|2135.9|2145.1|2139.1|2145.1|2139.1|2141.4|2135.4|34
1701262200000|2023-11-29 12:50:00|2145.4|2139.4|2145.6|2139.6|2147.1|2141.1|2144.6|2138.6|47
1701262500000|2023-11-29 12:55:00|2145.4|2139.4|2145.5|2139.5|2147.1|2141.1|2144.4|2138.4|41
1701262800000|2023-11-29 13:00:00|2145.3|2139.3|2137.5|2131.5|2145.3|2139.3|2136.5|2130.5|166
1701263100000|2023-11-29 13:05:00|2137.3|2131.3|2135.9|2129.9|2139.1|2133.1|2134.6|2128.6|62
1701263400000|2023-11-29 13:10:00|2135.6|2129.6|2140.1|2134.1|2141.1|2135.1|2135.4|2129.4|66
1701263700000|2023-11-29 13:15:00|2140.4|2134.4|2141.9|2135.9|2142.1|2136.1|2138.9|2132.9|70
1701264000000|2023-11-29 13:20:00|2141.6|2135.6|2142.9|2136.9|2144.6|2138.6|2141.6|2135.6|53
1701264300000|2023-11-29 13:25:00|2142.6|2136.6|2141.6|2135.6|2143.1|2137.1|2141.6|2135.6|36
1701264600000|2023-11-29 13:30:00|2141.4|2135.4|2140.9|2134.9|2143.6|2137.6|2140.6|2134.6|68
1701264900000|2023-11-29 13:35:00|2140.6|2134.6|2140.4|2134.4|2140.9|2134.9|2139.4|2133.4|61
1701265200000|2023-11-29 13:40:00|2140.6|2134.6|2141.6|2135.6|2142.1|2136.1|2138.9|2132.9|37
1701265500000|2023-11-29 13:45:00|2141.9|2135.9|2142.6|2136.6|2142.6|2136.6|2141.1|2135.1|23
1701265800000|2023-11-29 13:50:00|2142.9|2136.9|2142.6|2136.6|2144.4|2138.4|2141.6|2135.6|35
1701266100000|2023-11-29 13:55:00|2143.4|2137.4|2146.4|2140.4|2146.9|2140.9|2143.1|2137.1|29
1701266400000|2023-11-29 14:00:00|2149.8|2143.8|2149.1|2143.1|2150.3|2144.3|2146.3|2140.3|54
1701266700000|2023-11-29 14:05:00|2148.9|2142.9|2146.1|2140.1|2150.1|2144.1|2144.9|2138.9|38
1701267000000|2023-11-29 14:10:00|2145.9|2139.9|2146.9|2140.9|2147.1|2141.1|2143.4|2137.4|26
1701267300000|2023-11-29 14:15:00|2146.6|2140.6|2146.6|2140.6|2146.9|2140.9|2146.4|2140.4|9
1701267600000|2023-11-29 14:20:00|2146.4|2140.4|2145.4|2139.4|2146.4|2140.4|2144.6|2138.6|20
1701267900000|2023-11-29 14:25:00|2145.6|2139.6|2145.9|2139.9|2146.9|2140.9|2145.6|2139.6|14
1701268200000|2023-11-29 14:30:00|2146.4|2140.4|2146.1|2140.1|2146.4|2140.4|2143.4|2137.4|24
1701268500000|2023-11-29 14:35:00|2145.9|2139.9|2146.1|2140.1|2146.6|2140.6|2145.6|2139.6|7
1701268800000|2023-11-29 14:40:00|2146.4|2140.4|2146.6|2140.6|2148.9|2142.9|2146.4|2140.4|17
1701269100000|2023-11-29 14:45:00|2146.4|2140.4|2147.4|2141.4|2148.1|2142.1|2146.4|2140.4|14
1701269400000|2023-11-29 14:50:00|2147.1|2141.1|2146.6|2140.6|2147.1|2141.1|2145.6|2139.6|10
1701269700000|2023-11-29 14:55:00|2146.4|2140.4|2144.9|2138.9|2147.1|2141.1|2144.4|2138.4|14
1701270000000|2023-11-29 15:00:00|2146.4|2140.4|2146.4|2140.4|2146.9|2140.9|2145.4|2139.4|24
1701270300000|2023-11-29 15:05:00|2146.6|2140.6|2147.6|2141.6|2150.6|2144.6|2146.6|2140.6|30
1701270600000|2023-11-29 15:10:00|2147.4|2141.4|2148.1|2142.1|2148.6|2142.6|2147.1|2141.1|16
1701270900000|2023-11-29 15:15:00|2147.9|2141.9|2148.4|2142.4|2148.4|2142.4|2146.6|2140.6|13
1701271200000|2023-11-29 15:20:00|2148.1|2142.1|2144.6|2138.6|2148.1|2142.1|2144.1|2138.1|22
1701271500000|2023-11-29 15:25:00|2144.4|2138.4|2145.1|2139.1|2145.4|2139.4|2144.4|2138.4|17
1701271800000|2023-11-29 15:30:00|2144.9|2138.9|2141.6|2135.6|2144.9|2138.9|2141.6|2135.6|32
1701272100000|2023-11-29 15:35:00|2141.9|2135.9|2144.1|2138.1|2144.1|2138.1|2141.6|2135.6|37
1701272400000|2023-11-29 15:40:00|2144.4|2138.4|2143.4|2137.4|2144.4|2138.4|2140.9|2134.9|25
1701272700000|2023-11-29 15:45:00|2143.6|2137.6|2143.9|2137.9|2144.9|2138.9|2142.1|2136.1|37
1701273000000|2023-11-29 15:50:00|2143.6|2137.6|2140.1|2134.1|2144.1|2138.1|2140.1|2134.1|41
1701273300000|2023-11-29 15:55:00|2140.4|2134.4|2143.1|2137.1|2144.4|2138.4|2139.6|2133.6|60
1701273600000|2023-11-29 16:00:00|2143.4|2137.4|2145.4|2139.4|2145.6|2139.6|2143.4|2137.4|25
1701273900000|2023-11-29 16:05:00|2145.6|2139.6|2149.5|2143.5|2149.8|2143.8|2142.4|2136.4|70
1701274200000|2023-11-29 16:10:00|2149.8|2143.8|2149.9|2143.9|2152.9|2146.9|2149.4|2143.4|83
1701274500000|2023-11-29 16:15:00|2149.6|2143.6|2146.8|2140.8|2152.6|2146.6|2145.6|2139.6|133
1701274800000|2023-11-29 16:20:00|2146.5|2140.5|2144.1|2138.1|2146.5|2140.5|2143.3|2137.3|31
1701275100000|2023-11-29 16:25:00|2144.4|2138.4|2145.6|2139.6|2145.9|2139.9|2144.1|2138.1|10
1701275400000|2023-11-29 16:30:00|2145.4|2139.4|2146.1|2140.1|2146.1|2140.1|2144.6|2138.6|7
1701275700000|2023-11-29 16:35:00|2146.4|2140.4|2147.4|2141.4|2148.6|2142.6|2146.4|2140.4|17
1701276000000|2023-11-29 16:40:00|2147.1|2141.1|2147.6|2141.6|2147.6|2141.6|2146.6|2140.6|8
1701276300000|2023-11-29 16:45:00|2147.4|2141.4|2145.6|2139.6|2147.4|2141.4|2145.6|2139.6|8
1701276600000|2023-11-29 16:50:00|2145.9|2139.9|2145.9|2139.9|2146.1|2140.1|2145.9|2139.9|3
1701276900000|2023-11-29 16:55:00|2146.1|2140.1|2147.1|2141.1|2147.4|2141.4|2146.1|2140.1|10
1701277200000|2023-11-29 17:00:00|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|1
1701277500000|2023-11-29 17:05:00|2147.1|2141.1|2147.6|2141.6|2147.6|2141.6|2147.1|2141.1|3
1701277800000|2023-11-29 17:10:00|2147.4|2141.4|2148.9|2142.9|2149.6|2143.6|2147.4|2141.4|9
1701278100000|2023-11-29 17:15:00|2148.6|2142.6|2148.9|2142.9|2148.9|2142.9|2148.6|2142.6|2
1701278400000|2023-11-29 17:20:00|2149.4|2143.4|2150.1|2144.1|2150.1|2144.1|2149.4|2143.4|2
1701278700000|2023-11-29 17:25:00|2149.9|2143.9|2147.5|2141.5|2149.9|2143.9|2147.1|2141.1|8
1701279000000|2023-11-29 17:30:00|2147.6|2141.6|2145.4|2139.4|2147.6|2141.6|2144.4|2138.4|14
1701279300000|2023-11-29 17:35:00|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|1
1701279600000|2023-11-29 17:40:00|2145.4|2139.4|2146.4|2140.4|2146.4|2140.4|2145.4|2139.4|7
1701279900000|2023-11-29 17:45:00|2145.9|2139.9|2145.1|2139.1|2145.9|2139.9|2145.1|2139.1|2
1701280200000|2023-11-29 17:50:00|2145.4|2139.4|2143.6|2137.6|2145.4|2139.4|2143.6|2137.6|3
1701280500000|2023-11-29 17:55:00|2143.5|2137.5|2140.6|2134.6|2143.5|2137.5|2140.6|2134.6|17
1701280800000|2023-11-29 18:00:00|2140.5|2134.5|2140.4|2134.4|2141.8|2135.8|2140.4|2134.4|9
1701281100000|2023-11-29 18:05:00|2140.6|2134.6|2140.4|2134.4|2140.6|2134.6|2139.5|2133.5|9
1701281400000|2023-11-29 18:10:00|2139.1|2133.1|2139.8|2133.8|2139.9|2133.9|2139.1|2133.1|3
1701281700000|2023-11-29 18:15:00|2140|2134|2140.4|2134.4|2141|2135|2139.9|2133.9|5
1701282000000|2023-11-29 18:20:00|2140.6|2134.6|2140.8|2134.8|2140.8|2134.8|2140.6|2134.6|2
1701282300000|2023-11-29 18:25:00|2141|2135|2141|2135|2141|2135|2141|2135|1
1701282600000|2023-11-29 18:30:00|2141.4|2135.4|2142|2136|2142.3|2136.3|2141|2135|18
1701282900000|2023-11-29 18:35:00|2142.3|2136.3|2142.5|2136.5|2142.5|2136.5|2142.3|2136.3|2
1701283200000|2023-11-29 18:40:00|2143.1|2137.1|2143.5|2137.5|2143.5|2137.5|2143.1|2137.1|2
1701283500000|2023-11-29 18:45:00|2143.8|2137.8|2145.4|2139.4|2145.5|2139.5|2143.8|2137.8|3
1701284100000|2023-11-29 18:55:00|2151.8|2133|2152.5|2133.8|2152.5|2133.8|2151.8|2133|3
1701306000000|2023-11-30 01:00:00|2146.1|2140.1|2145.4|2139.4|2146.1|2140.1|2144.8|2138.8|7
1701306300000|2023-11-30 01:05:00|2145.9|2139.9|2147.3|2141.3|2148.1|2142.1|2145.6|2139.6|51
1701306600000|2023-11-30 01:10:00|2147.4|2141.4|2145|2139|2147.4|2141.4|2144.3|2138.3|29
1701306900000|2023-11-30 01:15:00|2144.8|2138.8|2145.8|2139.8|2145.8|2139.8|2143|2137|18
1701307200000|2023-11-30 01:20:00|2145|2139|2146.5|2140.5|2146.5|2140.5|2145|2139|6
1701307500000|2023-11-30 01:25:00|2146|2140|2145|2139|2146|2140|2145|2139|7
1701307800000|2023-11-30 01:30:00|2145.3|2139.3|2144.5|2138.5|2145.3|2139.3|2144.3|2138.3|4
1701308100000|2023-11-30 01:35:00|2144.3|2138.3|2144.5|2138.5|2144.5|2138.5|2144.3|2138.3|2
1701308700000|2023-11-30 01:45:00|2144.3|2138.3|2144|2138|2144.3|2138.3|2143.8|2137.8|4
1701309000000|2023-11-30 01:50:00|2144.3|2138.3|2144.8|2138.8|2144.8|2138.8|2144.3|2138.3|2
1701309300000|2023-11-30 01:55:00|2145|2139|2144.8|2138.8|2146|2140|2144.8|2138.8|8
1701309600000|2023-11-30 02:00:00|2145.3|2139.3|2147|2141|2147.5|2141.5|2145.3|2139.3|9
1701309900000|2023-11-30 02:05:00|2146.8|2140.8|2147|2141|2147.3|2141.3|2146.8|2140.8|5
1701310200000|2023-11-30 02:10:00|2147.3|2141.3|2144.5|2138.5|2147.3|2141.3|2144|2138|14
1701310500000|2023-11-30 02:15:00|2144.3|2138.3|2144|2138|2144.3|2138.3|2144|2138|2
1701310800000|2023-11-30 02:20:00|2143.8|2137.8|2144|2138|2144|2138|2143.8|2137.8|2
1701311100000|2023-11-30 02:25:00|2143.8|2137.8|2144|2138|2144|2138|2143.8|2137.8|4
1701311400000|2023-11-30 02:30:00|2144.3|2138.3|2145.3|2139.3|2145.8|2139.8|2144.3|2138.3|8
1701311700000|2023-11-30 02:35:00|2145.5|2139.5|2145.8|2139.8|2145.8|2139.8|2145.3|2139.3|6
1701312000000|2023-11-30 02:40:00|2145.5|2139.5|2146|2140|2146|2140|2145.3|2139.3|9
1701312300000|2023-11-30 02:45:00|2146.3|2140.3|2147.3|2141.3|2147.3|2141.3|2145.5|2139.5|12
1701312600000|2023-11-30 02:50:00|2146.8|2140.8|2146.5|2140.5|2146.8|2140.8|2146.3|2140.3|4
1701312900000|2023-11-30 02:55:00|2146.3|2140.3|2145.3|2139.3|2146.3|2140.3|2145.3|2139.3|5
1701313200000|2023-11-30 03:00:00|2145|2139|2144.8|2138.8|2145|2139|2144.8|2138.8|2
1701313800000|2023-11-30 03:10:00|2145|2139|2146.8|2140.8|2147.3|2141.3|2145|2139|14
1701314100000|2023-11-30 03:15:00|2146.5|2140.5|2145.3|2139.3|2146.5|2140.5|2145.3|2139.3|8
1701314400000|2023-11-30 03:20:00|2145|2139|2144.5|2138.5|2145|2139|2144.5|2138.5|3
1701314700000|2023-11-30 03:25:00|2144.3|2138.3|2144|2138|2144.8|2138.8|2143.8|2137.8|7
1701315000000|2023-11-30 03:30:00|2143.8|2137.8|2143|2137|2143.8|2137.8|2143|2137|2
1701315300000|2023-11-30 03:35:00|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|1
1701316500000|2023-11-30 03:55:00|2143.5|2137.5|2144.8|2138.8|2144.8|2138.8|2143.5|2137.5|4
1701317100000|2023-11-30 04:05:00|2145|2139|2145.3|2139.3|2145.8|2139.8|2144.8|2138.8|6
1701317700000|2023-11-30 04:15:00|2145.5|2139.5|2145|2139|2146|2140|2145|2139|8
1701318300000|2023-11-30 04:25:00|2145.3|2139.3|2145.8|2139.8|2145.8|2139.8|2145.3|2139.3|2
1701318600000|2023-11-30 04:30:00|2146|2140|2146|2140|2146|2140|2146|2140|1
1701319200000|2023-11-30 04:40:00|2146.3|2140.3|2146.8|2140.8|2147.3|2141.3|2146.3|2140.3|5
1701319800000|2023-11-30 04:50:00|2147|2141|2147.5|2141.5|2147.5|2141.5|2147|2141|2
1701320100000|2023-11-30 04:55:00|2147.3|2141.3|2147|2141|2147.3|2141.3|2147|2141|2
1701320400000|2023-11-30 05:00:00|2146.8|2140.8|2146|2140|2146.8|2140.8|2146|2140|6
1701320700000|2023-11-30 05:05:00|2145.8|2139.8|2146|2140|2146|2140|2145.8|2139.8|2
1701321900000|2023-11-30 05:25:00|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|1
1701322200000|2023-11-30 05:30:00|2145.5|2139.5|2142|2136|2145.5|2139.5|2142|2136|9
1701322500000|2023-11-30 05:35:00|2142.3|2136.3|2142|2136|2143.5|2137.5|2141.8|2135.8|15
1701322800000|2023-11-30 05:40:00|2141.8|2135.8|2142|2136|2142|2136|2141.5|2135.5|4
1701323100000|2023-11-30 05:45:00|2141.8|2135.8|2140.8|2134.8|2141.8|2135.8|2140.3|2134.3|9
1701323400000|2023-11-30 05:50:00|2140.5|2134.5|2140.6|2134.6|2141.6|2135.6|2138.8|2132.8|16
1701323700000|2023-11-30 05:55:00|2140.9|2134.9|2142.8|2136.8|2142.8|2136.8|2140.8|2134.8|24
1701324000000|2023-11-30 06:00:00|2143|2137|2141|2135|2143|2137|2141|2135|28
1701324300000|2023-11-30 06:05:00|2141.5|2135.5|2140.8|2134.8|2141.5|2135.5|2140.3|2134.3|36
1701324600000|2023-11-30 06:10:00|2141|2135|2143.3|2137.3|2143.3|2137.3|2140.5|2134.5|31
1701324900000|2023-11-30 06:15:00|2143|2137|2145.5|2139.5|2146.3|2140.3|2143|2137|35
1701325200000|2023-11-30 06:20:00|2145.3|2139.3|2146.3|2140.3|2146.5|2140.5|2145|2139|14
1701325500000|2023-11-30 06:25:00|2146.5|2140.5|2146.3|2140.3|2146.5|2140.5|2145.8|2139.8|7
1701325800000|2023-11-30 06:30:00|2146|2140|2145.3|2139.3|2146|2140|2144.8|2138.8|11
1701326100000|2023-11-30 06:35:00|2145.5|2139.5|2146.3|2140.3|2146.3|2140.3|2145.5|2139.5|4
1701326400000|2023-11-30 06:40:00|2146|2140|2146.3|2140.3|2148.3|2142.3|2146|2140|15
1701326700000|2023-11-30 06:45:00|2146.5|2140.5|2146.8|2140.8|2146.8|2140.8|2146.5|2140.5|2
1701327000000|2023-11-30 06:50:00|2146.5|2140.5|2144.8|2138.8|2146.5|2140.5|2144.8|2138.8|38
1701327300000|2023-11-30 06:55:00|2144.3|2138.3|2142.5|2136.5|2144.8|2138.8|2142.5|2136.5|34
1701327600000|2023-11-30 07:00:00|2142.8|2136.8|2143.3|2137.3|2143.5|2137.5|2142.8|2136.8|4
1701327900000|2023-11-30 07:05:00|2143.5|2137.5|2144|2138|2144.3|2138.3|2143.3|2137.3|7
1701328200000|2023-11-30 07:10:00|2143.3|2137.3|2143.3|2137.3|2143.3|2137.3|2143|2137|3
1701328500000|2023-11-30 07:15:00|2143|2137|2143|2137|2143.3|2137.3|2143|2137|3
1701328800000|2023-11-30 07:20:00|2143.3|2137.3|2143.5|2137.5|2143.8|2137.8|2143.3|2137.3|4
1701329100000|2023-11-30 07:25:00|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1701329400000|2023-11-30 07:30:00|2143.5|2137.5|2144.3|2138.3|2144.5|2138.5|2143|2137|18
1701329700000|2023-11-30 07:35:00|2144.5|2138.5|2142|2136|2144.5|2138.5|2142|2136|5
1701330000000|2023-11-30 07:40:00|2141.8|2135.8|2142.8|2136.8|2143|2137|2141.5|2135.5|10
1701330300000|2023-11-30 07:45:00|2142.5|2136.5|2142.5|2136.5|2142.5|2136.5|2142.3|2136.3|3
1701330600000|2023-11-30 07:50:00|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|1
1701330900000|2023-11-30 07:55:00|2142.1|2136.1|2139.8|2133.8|2144.6|2138.6|2137.3|2131.3|49
1701331200000|2023-11-30 08:00:00|2140.5|2134.5|2136|2130|2140.5|2134.5|2134.8|2128.8|57
1701331500000|2023-11-30 08:05:00|2135.9|2129.9|2136.4|2130.4|2136.6|2130.6|2135.8|2129.8|6
1701331800000|2023-11-30 08:10:00|2136.6|2130.6|2139.4|2133.4|2139.9|2133.9|2136.4|2130.4|22
1701332100000|2023-11-30 08:15:00|2140.1|2134.1|2139.1|2133.1|2140.1|2134.1|2139.1|2133.1|4
1701332400000|2023-11-30 08:20:00|2138.9|2132.9|2135.1|2129.1|2138.9|2132.9|2135.1|2129.1|17
1701332700000|2023-11-30 08:25:00|2135.4|2129.4|2136.4|2130.4|2136.6|2130.6|2135.1|2129.1|6
1701333000000|2023-11-30 08:30:00|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|1
1701333300000|2023-11-30 08:35:00|2136.4|2130.4|2135.4|2129.4|2137.6|2131.6|2135.4|2129.4|13
1701333600000|2023-11-30 08:40:00|2135.1|2129.1|2135.6|2129.6|2135.6|2129.6|2134.4|2128.4|9
1701333900000|2023-11-30 08:45:00|2135.4|2129.4|2133.1|2127.1|2135.4|2129.4|2132.9|2126.9|20
1701334200000|2023-11-30 08:50:00|2133.4|2127.4|2133.6|2127.6|2134.1|2128.1|2133.4|2127.4|12
1701334500000|2023-11-30 08:55:00|2133.4|2127.4|2132.1|2126.1|2133.4|2127.4|2132.1|2126.1|9
1701334800000|2023-11-30 09:00:00|2131.9|2125.9|2130.6|2124.6|2133.1|2127.1|2129.9|2123.9|31
1701335100000|2023-11-30 09:05:00|2130.9|2124.9|2135.1|2129.1|2135.9|2129.9|2130.9|2124.9|28
1701335400000|2023-11-30 09:10:00|2135.4|2129.4|2136.4|2130.4|2136.6|2130.6|2134.1|2128.1|24
1701335700000|2023-11-30 09:15:00|2136.6|2130.6|2139.1|2133.1|2144.3|2138.3|2136.6|2130.6|49
1701336000000|2023-11-30 09:20:00|2138.9|2132.9|2137.1|2131.1|2138.9|2132.9|2136.6|2130.6|16
1701336300000|2023-11-30 09:25:00|2136.9|2130.9|2137.1|2131.1|2137.4|2131.4|2134.6|2128.6|20
1701336600000|2023-11-30 09:30:00|2137.4|2131.4|2133.1|2127.1|2137.4|2131.4|2132.9|2126.9|19
1701336900000|2023-11-30 09:35:00|2132.9|2126.9|2133.6|2127.6|2133.9|2127.9|2131.9|2125.9|18
1701337200000|2023-11-30 09:40:00|2133.4|2127.4|2131.9|2125.9|2133.4|2127.4|2131.6|2125.6|13
1701337500000|2023-11-30 09:45:00|2132.1|2126.1|2132.1|2126.1|2133.1|2127.1|2132.1|2126.1|10
1701337800000|2023-11-30 09:50:00|2131.9|2125.9|2131.9|2125.9|2132.6|2126.6|2131.6|2125.6|10
1701338100000|2023-11-30 09:55:00|2132.1|2126.1|2132.6|2126.6|2133.1|2127.1|2131.9|2125.9|7
1701338400000|2023-11-30 10:00:00|2132.4|2126.4|2134.1|2128.1|2134.1|2128.1|2132.1|2126.1|17
1701338700000|2023-11-30 10:05:00|2134.4|2128.4|2133.1|2127.1|2134.4|2128.4|2132.4|2126.4|15
1701339000000|2023-11-30 10:10:00|2133.4|2127.4|2133.9|2127.9|2134.4|2128.4|2133.1|2127.1|16
1701339300000|2023-11-30 10:15:00|2133.6|2127.6|2131.6|2125.6|2133.6|2127.6|2131.4|2125.4|11
1701339600000|2023-11-30 10:20:00|2131.4|2125.4|2133.6|2127.6|2133.6|2127.6|2131.4|2125.4|17
1701339900000|2023-11-30 10:25:00|2133.4|2127.4|2133.4|2127.4|2133.4|2127.4|2133.1|2127.1|5
1701340200000|2023-11-30 10:30:00|2133.1|2127.1|2132.6|2126.6|2133.1|2127.1|2131.6|2125.6|10
1701340500000|2023-11-30 10:35:00|2132.4|2126.4|2132.4|2126.4|2133.1|2127.1|2132.1|2126.1|13
1701340800000|2023-11-30 10:40:00|2132.6|2126.6|2132.6|2126.6|2133.1|2127.1|2132.1|2126.1|7
1701341100000|2023-11-30 10:45:00|2132.4|2126.4|2132.6|2126.6|2132.6|2126.6|2132.4|2126.4|6
1701341400000|2023-11-30 10:50:00|2132.9|2126.9|2134.1|2128.1|2135.3|2129.3|2132.9|2126.9|24
1701341700000|2023-11-30 10:55:00|2133.9|2127.9|2132.9|2126.9|2134.1|2128.1|2132.9|2126.9|9
1701342000000|2023-11-30 11:00:00|2133.1|2127.1|2133.9|2127.9|2134.6|2128.6|2133.1|2127.1|13
1701342300000|2023-11-30 11:05:00|2133.6|2127.6|2134.4|2128.4|2135.6|2129.6|2133.6|2127.6|14
1701342600000|2023-11-30 11:10:00|2134.6|2128.6|2137.1|2131.1|2137.1|2131.1|2134.6|2128.6|24
1701342900000|2023-11-30 11:15:00|2136.9|2130.9|2137.4|2131.4|2139.4|2133.4|2136.9|2130.9|22
1701343200000|2023-11-30 11:20:00|2137.6|2131.6|2137.1|2131.1|2137.6|2131.6|2136.6|2130.6|7
1701343500000|2023-11-30 11:25:00|2136.9|2130.9|2135.6|2129.6|2136.9|2130.9|2135.6|2129.6|15
1701343800000|2023-11-30 11:30:00|2135.9|2129.9|2137.6|2131.6|2137.9|2131.9|2134.9|2128.9|18
1701344100000|2023-11-30 11:35:00|2137.4|2131.4|2136.4|2130.4|2139.4|2133.4|2136.4|2130.4|20
1701344400000|2023-11-30 11:40:00|2136.1|2130.1|2136.6|2130.6|2136.6|2130.6|2135.4|2129.4|9
1701344700000|2023-11-30 11:45:00|2136.9|2130.9|2137.6|2131.6|2137.6|2131.6|2136.9|2130.9|8
1701345000000|2023-11-30 11:50:00|2137.9|2131.9|2139.1|2133.1|2139.1|2133.1|2137.9|2131.9|9
1701345300000|2023-11-30 11:55:00|2138.9|2132.9|2138.4|2132.4|2138.9|2132.9|2138.4|2132.4|2
1701345600000|2023-11-30 12:00:00|2138.1|2132.1|2136.6|2130.6|2138.4|2132.4|2136.6|2130.6|11
1701345900000|2023-11-30 12:05:00|2136.4|2130.4|2134.4|2128.4|2136.4|2130.4|2133.1|2127.1|29
1701346200000|2023-11-30 12:10:00|2133.9|2127.9|2136.9|2130.9|2136.9|2130.9|2133.6|2127.6|13
1701346500000|2023-11-30 12:15:00|2136.6|2130.6|2137.4|2131.4|2137.6|2131.6|2136.6|2130.6|4
1701346800000|2023-11-30 12:20:00|2137.6|2131.6|2138.4|2132.4|2138.4|2132.4|2137.6|2131.6|8
1701347100000|2023-11-30 12:25:00|2138.1|2132.1|2142|2136|2142.4|2136.4|2138.1|2132.1|48
1701347400000|2023-11-30 12:30:00|2141.9|2135.9|2140.1|2134.1|2143.4|2137.4|2140.1|2134.1|25
1701347700000|2023-11-30 12:35:00|2140.4|2134.4|2142.6|2136.6|2142.6|2136.6|2139.9|2133.9|26
1701348000000|2023-11-30 12:40:00|2142.9|2136.9|2141.4|2135.4|2144.4|2138.4|2140.4|2134.4|31
1701348300000|2023-11-30 12:45:00|2141.1|2135.1|2140.9|2134.9|2141.6|2135.6|2138.9|2132.9|26
1701348600000|2023-11-30 12:50:00|2140.6|2134.6|2138.1|2132.1|2140.6|2134.6|2137.6|2131.6|32
1701348900000|2023-11-30 12:55:00|2137.9|2131.9|2137.6|2131.6|2138.6|2132.6|2137.4|2131.4|13
1701349200000|2023-11-30 13:00:00|2137.4|2131.4|2133.8|2127.8|2138.6|2132.6|2132.1|2126.1|81
1701349500000|2023-11-30 13:05:00|2134|2128|2139.9|2133.9|2139.9|2133.9|2134|2128|90
1701349800000|2023-11-30 13:10:00|2140.1|2134.1|2140.4|2134.4|2141.1|2135.1|2136.9|2130.9|39
1701350100000|2023-11-30 13:15:00|2140.6|2134.6|2143.4|2137.4|2143.6|2137.6|2138.9|2132.9|73
1701350400000|2023-11-30 13:20:00|2143.6|2137.6|2142.9|2136.9|2143.8|2137.8|2140.1|2134.1|88
1701350700000|2023-11-30 13:25:00|2142.6|2136.6|2142.4|2136.4|2143.6|2137.6|2141.6|2135.6|40
1701351000000|2023-11-30 13:30:00|2142.6|2136.6|2141.4|2135.4|2143.4|2137.4|2140.6|2134.6|34
1701351300000|2023-11-30 13:35:00|2142.6|2136.6|2143.1|2137.1|2145.9|2139.9|2142.6|2136.6|43
1701351600000|2023-11-30 13:40:00|2142.9|2136.9|2144.4|2138.4|2145.1|2139.1|2142.4|2136.4|17
1701351900000|2023-11-30 13:45:00|2144.6|2138.6|2145.6|2139.6|2145.6|2139.6|2143.4|2137.4|53
1701352200000|2023-11-30 13:50:00|2145.4|2139.4|2147.1|2141.1|2148.6|2142.6|2144.9|2138.9|46
1701352500000|2023-11-30 13:55:00|2147.4|2141.4|2147.6|2141.6|2148.1|2142.1|2146.9|2140.9|19
1701352800000|2023-11-30 14:00:00|2147.4|2141.4|2147.1|2141.1|2147.6|2141.6|2143.6|2137.6|47
1701353100000|2023-11-30 14:05:00|2147.6|2141.6|2145.4|2139.4|2147.6|2141.6|2145.4|2139.4|25
1701353400000|2023-11-30 14:10:00|2145.9|2139.9|2151.1|2145.1|2151.1|2145.1|2145.9|2139.9|36
1701353700000|2023-11-30 14:15:00|2152.1|2146.1|2151.9|2145.9|2154.9|2148.9|2150.9|2144.9|44
1701354000000|2023-11-30 14:20:00|2151.6|2145.6|2151.4|2145.4|2152.6|2146.6|2151.1|2145.1|14
1701354300000|2023-11-30 14:25:00|2151.6|2145.6|2150.6|2144.6|2151.6|2145.6|2149.6|2143.6|18
1701354600000|2023-11-30 14:30:00|2150.4|2144.4|2145.9|2139.9|2150.4|2144.4|2145.9|2139.9|32
1701354900000|2023-11-30 14:35:00|2145.6|2139.6|2145.1|2139.1|2146.6|2140.6|2144.9|2138.9|29
1701355200000|2023-11-30 14:40:00|2145.4|2139.4|2141.6|2135.6|2145.6|2139.6|2141.4|2135.4|52
1701355500000|2023-11-30 14:45:00|2141.9|2135.9|2141.6|2135.6|2141.9|2135.9|2137.6|2131.6|102
1701355800000|2023-11-30 14:50:00|2141.4|2135.4|2140.9|2134.9|2142.9|2136.9|2139.1|2133.1|63
1701356100000|2023-11-30 14:55:00|2141.1|2135.1|2143.1|2137.1|2143.1|2137.1|2139.9|2133.9|35
1701356400000|2023-11-30 15:00:00|2143.4|2137.4|2136.1|2130.1|2143.6|2137.6|2136.1|2130.1|135
1701356700000|2023-11-30 15:05:00|2136.4|2130.4|2136.1|2130.1|2136.9|2130.9|2135.9|2129.9|22
1701357000000|2023-11-30 15:10:00|2135.9|2129.9|2136.9|2130.9|2138.4|2132.4|2135.4|2129.4|39
1701357300000|2023-11-30 15:15:00|2136.6|2130.6|2136.4|2130.4|2139.4|2133.4|2136.4|2130.4|27
1701357600000|2023-11-30 15:20:00|2136.1|2130.1|2135.4|2129.4|2137.4|2131.4|2134.9|2128.9|42
1701357900000|2023-11-30 15:25:00|2135.1|2129.1|2134.6|2128.6|2135.1|2129.1|2134.1|2128.1|11
1701358200000|2023-11-30 15:30:00|2134.4|2128.4|2132.9|2126.9|2134.4|2128.4|2132.1|2126.1|37
1701358500000|2023-11-30 15:35:00|2133.1|2127.1|2133.6|2127.6|2135.1|2129.1|2132.9|2126.9|55
1701358800000|2023-11-30 15:40:00|2133.4|2127.4|2134.4|2128.4|2135.1|2129.1|2132.6|2126.6|40
1701359100000|2023-11-30 15:45:00|2134.1|2128.1|2131.9|2125.9|2134.1|2128.1|2130.4|2124.4|50
1701359400000|2023-11-30 15:50:00|2131.6|2125.6|2130.6|2124.6|2131.6|2125.6|2130.4|2124.4|29
1701359700000|2023-11-30 15:55:00|2130.4|2124.4|2128.6|2122.6|2130.9|2124.9|2128.4|2122.4|33
1701360000000|2023-11-30 16:00:00|2128.1|2122.1|2128.9|2122.9|2129.9|2123.9|2127.1|2121.1|43
1701360300000|2023-11-30 16:05:00|2129.1|2123.1|2129.6|2123.6|2130.4|2124.4|2128.1|2122.1|25
1701360600000|2023-11-30 16:10:00|2130.1|2124.1|2128.9|2122.9|2130.4|2124.4|2126.4|2120.4|37
1701360900000|2023-11-30 16:15:00|2129.1|2123.1|2125.6|2119.6|2129.1|2123.1|2124.1|2118.1|78
1701361200000|2023-11-30 16:20:00|2125.4|2119.4|2125.6|2119.6|2125.6|2119.6|2124.6|2118.6|7
1701361500000|2023-11-30 16:25:00|2125.4|2119.4|2128.4|2122.4|2128.6|2122.6|2125.4|2119.4|31
1701361800000|2023-11-30 16:30:00|2128.1|2122.1|2128.4|2122.4|2128.9|2122.9|2127.6|2121.6|17
1701362100000|2023-11-30 16:35:00|2128.1|2122.1|2128.9|2122.9|2129.9|2123.9|2128.1|2122.1|14
1701362400000|2023-11-30 16:40:00|2128.6|2122.6|2128.9|2122.9|2129.1|2123.1|2127.6|2121.6|16
1701362700000|2023-11-30 16:45:00|2129.1|2123.1|2128.4|2122.4|2129.4|2123.4|2127.4|2121.4|14
1701363000000|2023-11-30 16:50:00|2128.6|2122.6|2130.1|2124.1|2131.1|2125.1|2128.1|2122.1|15
1701363300000|2023-11-30 16:55:00|2130.4|2124.4|2130.9|2124.9|2131.1|2125.1|2130.1|2124.1|16
1701363600000|2023-11-30 17:00:00|2131.1|2125.1|2131.1|2125.1|2131.1|2125.1|2131.1|2125.1|1
1701363900000|2023-11-30 17:05:00|2131.4|2125.4|2130.6|2124.6|2131.9|2125.9|2130.6|2124.6|9
1701364200000|2023-11-30 17:10:00|2130.4|2124.4|2130.1|2124.1|2130.4|2124.4|2129.9|2123.9|3
1701364500000|2023-11-30 17:15:00|2129.9|2123.9|2128.6|2122.6|2129.9|2123.9|2128.6|2122.6|4
1701364800000|2023-11-30 17:20:00|2128.9|2122.9|2129.1|2123.1|2129.4|2123.4|2128.9|2122.9|4
1701365100000|2023-11-30 17:25:00|2129.4|2123.4|2130.1|2124.1|2130.4|2124.4|2129.4|2123.4|6
1701366000000|2023-11-30 17:40:00|2130.6|2124.6|2131.4|2125.4|2131.4|2125.4|2130.6|2124.6|3
1701366300000|2023-11-30 17:45:00|2131.1|2125.1|2131.6|2125.6|2132.4|2126.4|2130.9|2124.9|15
1701366600000|2023-11-30 17:50:00|2132.4|2126.4|2135.9|2129.9|2136.1|2130.1|2132.4|2126.4|15
1701366900000|2023-11-30 17:55:00|2136|2130|2131.6|2125.6|2136|2130|2131.6|2125.6|16
1701367800000|2023-11-30 18:10:00|2131.5|2125.5|2129.9|2123.9|2131.5|2125.5|2129.9|2123.9|2
1701368100000|2023-11-30 18:15:00|2129.8|2123.8|2129.9|2123.9|2129.9|2123.9|2129.8|2123.8|2
1701368400000|2023-11-30 18:20:00|2129.8|2123.8|2129.6|2123.6|2129.8|2123.8|2129.5|2123.5|3
1701369000000|2023-11-30 18:30:00|2129.5|2123.5|2129.3|2123.3|2129.5|2123.5|2129.3|2123.3|3
1701369300000|2023-11-30 18:35:00|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|2128.9|2122.9|7
1701369600000|2023-11-30 18:40:00|2129.1|2123.1|2129.1|2123.1|2129.1|2123.1|2129.1|2123.1|1
1701369900000|2023-11-30 18:45:00|2128.9|2122.9|2128.6|2122.6|2128.9|2122.9|2128.4|2122.4|8
1701370200000|2023-11-30 18:50:00|2128.9|2122.9|2128.4|2122.4|2128.9|2122.9|2128.4|2122.4|5
1701370500000|2023-11-30 18:55:00|2128.1|2122.1|2135.5|2116.8|2135.5|2122.1|2127.9|2115.5|5
1701392400000|2023-12-01 01:00:00|2135.6|2129.6|2138.1|2132.1|2140.4|2134.4|2135.6|2129.6|48
1701392700000|2023-12-01 01:05:00|2138|2132|2135|2129|2139.3|2133.3|2135|2129|36
1701393000000|2023-12-01 01:10:00|2134.8|2128.8|2140.5|2134.5|2142.3|2136.3|2134|2128|43
1701393300000|2023-12-01 01:15:00|2140.8|2134.8|2140.5|2134.5|2140.8|2134.8|2139.3|2133.3|19
1701393600000|2023-12-01 01:20:00|2140.3|2134.3|2139.3|2133.3|2140.3|2134.3|2139.3|2133.3|11
1701393900000|2023-12-01 01:25:00|2139|2133|2137.5|2131.5|2139|2133|2137|2131|10
1701394200000|2023-12-01 01:30:00|2137.8|2131.8|2137.8|2131.8|2139|2133|2137.5|2131.5|13
1701394500000|2023-12-01 01:35:00|2137.5|2131.5|2136.5|2130.5|2137.5|2131.5|2136.5|2130.5|4
1701394800000|2023-12-01 01:40:00|2136.8|2130.8|2134.8|2128.8|2137.3|2131.3|2134.8|2128.8|11
1701395100000|2023-12-01 01:45:00|2135|2129|2135.5|2129.5|2135.5|2129.5|2134.5|2128.5|12
1701395400000|2023-12-01 01:50:00|2135.8|2129.8|2135.5|2129.5|2136.5|2130.5|2134.5|2128.5|19
1701395700000|2023-12-01 01:55:00|2135.3|2129.3|2135.3|2129.3|2135.5|2129.5|2135|2129|5
1701396000000|2023-12-01 02:00:00|2135|2129|2133|2127|2135|2129|2133|2127|6
1701396300000|2023-12-01 02:05:00|2133.3|2127.3|2133.3|2127.3|2133.5|2127.5|2133|2127|4
1701396600000|2023-12-01 02:10:00|2133|2127|2133|2127|2133.3|2127.3|2133|2127|5
1701397200000|2023-12-01 02:20:00|2133.3|2127.3|2133|2127|2133.5|2127.5|2133|2127|4
1701397500000|2023-12-01 02:25:00|2132.8|2126.8|2132.5|2126.5|2132.8|2126.8|2131.8|2125.8|8
1701397800000|2023-12-01 02:30:00|2132.8|2126.8|2132|2126|2132.8|2126.8|2131.8|2125.8|6
1701398100000|2023-12-01 02:35:00|2131.8|2125.8|2131.8|2125.8|2132|2126|2131.8|2125.8|5
1701398400000|2023-12-01 02:40:00|2131.5|2125.5|2130.5|2124.5|2131.5|2125.5|2129.8|2123.8|14
1701398700000|2023-12-01 02:45:00|2130.3|2124.3|2130.5|2124.5|2131.8|2125.8|2130.3|2124.3|15
1701399000000|2023-12-01 02:50:00|2130.3|2124.3|2128.8|2122.8|2130.3|2124.3|2128.8|2122.8|7
1701399300000|2023-12-01 02:55:00|2129|2123|2129.5|2123.5|2129.5|2123.5|2128.5|2122.5|7
1701400200000|2023-12-01 03:10:00|2129.3|2123.3|2129.5|2123.5|2129.5|2123.5|2129.3|2123.3|2
1701400500000|2023-12-01 03:15:00|2129.8|2123.8|2129.5|2123.5|2129.8|2123.8|2129.5|2123.5|2
1701401100000|2023-12-01 03:25:00|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|1
1701401400000|2023-12-01 03:30:00|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|1
1701403200000|2023-12-01 04:00:00|2129.3|2123.3|2130|2124|2130.3|2124.3|2129.3|2123.3|5
1701403500000|2023-12-01 04:05:00|2130.3|2124.3|2129.5|2123.5|2130.3|2124.3|2129.5|2123.5|2
1701405600000|2023-12-01 04:40:00|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|2129.5|2123.5|3
1701406200000|2023-12-01 04:50:00|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|1
1701406800000|2023-12-01 05:00:00|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|1
1701407100000|2023-12-01 05:05:00|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|1
1701407400000|2023-12-01 05:10:00|2129.8|2123.8|2129.5|2123.5|2129.8|2123.8|2129.5|2123.5|2
1701408000000|2023-12-01 05:20:00|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|1
1701408600000|2023-12-01 05:30:00|2130|2124|2131|2125|2131|2125|2129.5|2123.5|8
1701408900000|2023-12-01 05:35:00|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|2129.8|2123.8|8
1701409200000|2023-12-01 05:40:00|2130.5|2124.5|2128.8|2122.8|2130.5|2124.5|2128.5|2122.5|10
1701409500000|2023-12-01 05:45:00|2129|2123|2130|2124|2130|2124|2129|2123|7
1701409800000|2023-12-01 05:50:00|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|2129.3|2123.3|7
1701410100000|2023-12-01 05:55:00|2130|2124|2129.8|2123.8|2130|2124|2129.8|2123.8|2
1701410400000|2023-12-01 06:00:00|2129.5|2123.5|2128.5|2122.5|2129.5|2123.5|2128.5|2122.5|6
1701410700000|2023-12-01 06:05:00|2128.8|2122.8|2128|2122|2128.8|2122.8|2128|2122|6
1701411000000|2023-12-01 06:10:00|2128.3|2122.3|2130.6|2124.6|2131.3|2125.3|2128.3|2122.3|29
1701411300000|2023-12-01 06:15:00|2130.4|2124.4|2130.5|2124.5|2131|2125|2129.6|2123.6|18
1701411600000|2023-12-01 06:20:00|2130.8|2124.8|2130.5|2124.5|2131.8|2125.8|2130.5|2124.5|11
1701411900000|2023-12-01 06:25:00|2131|2125|2131|2125|2132.3|2126.3|2130.9|2124.9|8
1701412200000|2023-12-01 06:30:00|2130.8|2124.8|2130.8|2124.8|2131|2125|2130|2124|9
1701412500000|2023-12-01 06:35:00|2130.5|2124.5|2130.5|2124.5|2131.3|2125.3|2130.3|2124.3|9
1701412800000|2023-12-01 06:40:00|2130.3|2124.3|2130.8|2124.8|2130.8|2124.8|2130|2124|5
1701413100000|2023-12-01 06:45:00|2131|2125|2130.8|2124.8|2132.3|2126.3|2130.5|2124.5|15
1701413400000|2023-12-01 06:50:00|2131|2125|2131.5|2125.5|2132.8|2126.8|2130.5|2124.5|20
1701413700000|2023-12-01 06:55:00|2131.3|2125.3|2131.3|2125.3|2131.8|2125.8|2129.3|2123.3|26
1701414000000|2023-12-01 07:00:00|2131|2125|2129|2123|2131|2125|2129|2123|8
1701414300000|2023-12-01 07:05:00|2129.3|2123.3|2129.3|2123.3|2129.5|2123.5|2129.3|2123.3|5
1701414600000|2023-12-01 07:10:00|2129.5|2123.5|2128.5|2122.5|2129.5|2123.5|2128.5|2122.5|5
1701414900000|2023-12-01 07:15:00|2128.8|2122.8|2128.5|2122.5|2129|2123|2128.5|2122.5|4
1701415200000|2023-12-01 07:20:00|2128.3|2122.3|2126.3|2120.3|2128.3|2122.3|2126.3|2120.3|7
1701415500000|2023-12-01 07:25:00|2125.8|2119.8|2125.8|2119.8|2126|2120|2125.8|2119.8|3
1701415800000|2023-12-01 07:30:00|2126.5|2120.5|2129.3|2123.3|2129.3|2123.3|2126|2120|9
1701416100000|2023-12-01 07:35:00|2129|2123|2129.3|2123.3|2129.8|2123.8|2128.8|2122.8|5
1701416400000|2023-12-01 07:40:00|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|1
1701416700000|2023-12-01 07:45:00|2129.3|2123.3|2132.3|2126.3|2133.1|2127.1|2129.3|2123.3|29
1701417000000|2023-12-01 07:50:00|2131.3|2125.3|2131.8|2125.8|2132.8|2126.8|2130.5|2124.5|16
1701417300000|2023-12-01 07:55:00|2131.6|2125.6|2132.4|2126.4|2132.6|2126.6|2131.6|2125.6|7
1701417600000|2023-12-01 08:00:00|2132.9|2126.9|2119.6|2113.6|2133.9|2127.9|2118.9|2112.9|60
1701417900000|2023-12-01 08:05:00|2119.4|2113.4|2120.6|2114.6|2121.4|2115.4|2119.4|2113.4|25
1701418200000|2023-12-01 08:10:00|2120.9|2114.9|2124.5|2118.5|2124.5|2118.5|2120.8|2114.8|59
1701418500000|2023-12-01 08:15:00|2124.6|2118.6|2121|2115|2125.1|2119.1|2120.4|2114.4|27
1701418800000|2023-12-01 08:20:00|2121.1|2115.1|2119.1|2113.1|2121.1|2115.1|2119.1|2113.1|15
1701419100000|2023-12-01 08:25:00|2118.9|2112.9|2118.4|2112.4|2119.1|2113.1|2118.4|2112.4|13
1701419400000|2023-12-01 08:30:00|2118.1|2112.1|2115.6|2109.6|2118.4|2112.4|2115.6|2109.6|17
1701419700000|2023-12-01 08:35:00|2115.9|2109.9|2116.6|2110.6|2116.6|2110.6|2115.9|2109.9|10
1701420000000|2023-12-01 08:40:00|2117.1|2111.1|2118.9|2112.9|2118.9|2112.9|2116.9|2110.9|14
1701420300000|2023-12-01 08:45:00|2119.1|2113.1|2117.6|2111.6|2120.1|2114.1|2117.1|2111.1|32
1701420600000|2023-12-01 08:50:00|2117.9|2111.9|2118.6|2112.6|2118.6|2112.6|2117.4|2111.4|13
1701420900000|2023-12-01 08:55:00|2118.9|2112.9|2120.1|2114.1|2121.6|2115.6|2118.9|2112.9|20
1701421200000|2023-12-01 09:00:00|2119.9|2113.9|2126.5|2120.5|2126.5|2120.5|2119.9|2113.9|66
1701421500000|2023-12-01 09:05:00|2126.4|2120.4|2123.1|2117.1|2127.5|2121.5|2122.6|2116.6|46
1701421800000|2023-12-01 09:10:00|2123.4|2117.4|2133.3|2127.3|2134|2128|2122.6|2116.6|59
1701422100000|2023-12-01 09:15:00|2133.1|2127.1|2137.4|2131.4|2137.9|2131.9|2132.4|2126.4|45
1701422400000|2023-12-01 09:20:00|2137.6|2131.6|2143.6|2137.6|2143.6|2137.6|2137.6|2131.6|45
1701422700000|2023-12-01 09:25:00|2142.9|2136.9|2142.1|2136.1|2143.6|2137.6|2141.4|2135.4|32
1701423000000|2023-12-01 09:30:00|2142.4|2136.4|2140.6|2134.6|2142.9|2136.9|2140.6|2134.6|18
1701423300000|2023-12-01 09:35:00|2140.9|2134.9|2146.1|2140.1|2147.6|2141.6|2140.9|2134.9|35
1701423600000|2023-12-01 09:40:00|2145.4|2139.4|2141.9|2135.9|2145.4|2139.4|2141.9|2135.9|18
1701423900000|2023-12-01 09:45:00|2141.6|2135.6|2140.4|2134.4|2141.9|2135.9|2140.1|2134.1|14
1701424200000|2023-12-01 09:50:00|2140.1|2134.1|2137.4|2131.4|2140.1|2134.1|2137.4|2131.4|4
1701424500000|2023-12-01 09:55:00|2137.6|2131.6|2138.9|2132.9|2139.4|2133.4|2137.6|2131.6|13
1701424800000|2023-12-01 10:00:00|2138.6|2132.6|2138.6|2132.6|2139.4|2133.4|2137.1|2131.1|19
1701425100000|2023-12-01 10:05:00|2138.4|2132.4|2137.9|2131.9|2138.4|2132.4|2137.9|2131.9|9
1701425400000|2023-12-01 10:10:00|2137.6|2131.6|2137.1|2131.1|2137.9|2131.9|2137.1|2131.1|7
1701425700000|2023-12-01 10:15:00|2137.4|2131.4|2137.9|2131.9|2137.9|2131.9|2137.4|2131.4|2
1701426000000|2023-12-01 10:20:00|2138.1|2132.1|2138.4|2132.4|2139.1|2133.1|2138.1|2132.1|13
1701426300000|2023-12-01 10:25:00|2138.6|2132.6|2138.4|2132.4|2138.6|2132.6|2137.9|2131.9|6
1701426600000|2023-12-01 10:30:00|2138.1|2132.1|2137.6|2131.6|2138.1|2132.1|2137.6|2131.6|5
1701426900000|2023-12-01 10:35:00|2137.9|2131.9|2138.4|2132.4|2138.4|2132.4|2137.4|2131.4|7
1701427200000|2023-12-01 10:40:00|2138.6|2132.6|2137.9|2131.9|2139.1|2133.1|2137.9|2131.9|11
1701427500000|2023-12-01 10:45:00|2137.6|2131.6|2137.4|2131.4|2137.9|2131.9|2137.4|2131.4|6
1701427800000|2023-12-01 10:50:00|2137.1|2131.1|2136.9|2130.9|2137.1|2131.1|2136.9|2130.9|2
1701428100000|2023-12-01 10:55:00|2137.4|2131.4|2138.6|2132.6|2138.9|2132.9|2137.4|2131.4|8
1701428400000|2023-12-01 11:00:00|2138.4|2132.4|2138.6|2132.6|2138.6|2132.6|2138.1|2132.1|6
1701428700000|2023-12-01 11:05:00|2138.4|2132.4|2137.9|2131.9|2138.4|2132.4|2137.9|2131.9|3
1701429000000|2023-12-01 11:10:00|2137.6|2131.6|2135.9|2129.9|2137.6|2131.6|2135.1|2129.1|20
1701429300000|2023-12-01 11:15:00|2135.6|2129.6|2135.4|2129.4|2135.6|2129.6|2135.4|2129.4|2
1701429600000|2023-12-01 11:20:00|2135.1|2129.1|2134.4|2128.4|2135.1|2129.1|2134.1|2128.1|8
1701429900000|2023-12-01 11:25:00|2134.1|2128.1|2132.6|2126.6|2134.1|2128.1|2132.6|2126.6|10
1701430200000|2023-12-01 11:30:00|2132.4|2126.4|2131.4|2125.4|2133.6|2127.6|2131.4|2125.4|17
1701430500000|2023-12-01 11:35:00|2131.1|2125.1|2130.4|2124.4|2131.1|2125.1|2130.1|2124.1|10
1701430800000|2023-12-01 11:40:00|2130.1|2124.1|2130.1|2124.1|2130.6|2124.6|2129.4|2123.4|22
1701431100000|2023-12-01 11:45:00|2130.4|2124.4|2128.6|2122.6|2130.4|2124.4|2128.4|2122.4|10
1701431400000|2023-12-01 11:50:00|2128.4|2122.4|2128.9|2122.9|2129.4|2123.4|2128.4|2122.4|7
1701431700000|2023-12-01 11:55:00|2128.6|2122.6|2128.6|2122.6|2128.9|2122.9|2128.6|2122.6|3
1701432000000|2023-12-01 12:00:00|2128.9|2122.9|2128.6|2122.6|2129.1|2123.1|2128.6|2122.6|6
1701432300000|2023-12-01 12:05:00|2128.4|2122.4|2126.1|2120.1|2128.4|2122.4|2125.4|2119.4|24
1701432600000|2023-12-01 12:10:00|2126.4|2120.4|2126.1|2120.1|2126.9|2120.9|2125.9|2119.9|9
1701432900000|2023-12-01 12:15:00|2126.4|2120.4|2127.4|2121.4|2132|2126|2126.4|2120.4|34
1701433200000|2023-12-01 12:20:00|2127.5|2121.5|2126.9|2120.9|2127.5|2121.5|2125.9|2119.9|23
1701433500000|2023-12-01 12:25:00|2126.6|2120.6|2125.4|2119.4|2126.6|2120.6|2125.4|2119.4|8
1701433800000|2023-12-01 12:30:00|2125.1|2119.1|2128.9|2122.9|2130.1|2124.1|2125.1|2119.1|29
1701434100000|2023-12-01 12:35:00|2129.1|2123.1|2127.9|2121.9|2129.6|2123.6|2127.1|2121.1|19
1701434400000|2023-12-01 12:40:00|2127.6|2121.6|2128.4|2122.4|2129.1|2123.1|2127.4|2121.4|16
1701434700000|2023-12-01 12:45:00|2128.1|2122.1|2127.6|2121.6|2128.6|2122.6|2126.9|2120.9|22
1701435000000|2023-12-01 12:50:00|2126.9|2120.9|2129.4|2123.4|2129.4|2123.4|2125.6|2119.6|40
1701435300000|2023-12-01 12:55:00|2129.1|2123.1|2131.4|2125.4|2131.9|2125.9|2128.6|2122.6|28
1701435600000|2023-12-01 13:00:00|2131.1|2125.1|2125.6|2119.6|2134.3|2128.3|2125.1|2119.1|91
1701435900000|2023-12-01 13:05:00|2125.4|2119.4|2128.4|2122.4|2128.4|2122.4|2125.4|2119.4|35
1701436200000|2023-12-01 13:10:00|2128.6|2122.6|2128.9|2122.9|2129.1|2123.1|2126.1|2120.1|41
1701436500000|2023-12-01 13:15:00|2129.1|2123.1|2127.1|2121.1|2130.1|2124.1|2126.1|2120.1|32
1701436800000|2023-12-01 13:20:00|2127.4|2121.4|2129.9|2123.9|2130.6|2124.6|2127.4|2121.4|27
1701437100000|2023-12-01 13:25:00|2129.6|2123.6|2127.1|2121.1|2129.6|2123.6|2126.4|2120.4|17
1701437400000|2023-12-01 13:30:00|2126.9|2120.9|2125.1|2119.1|2127.1|2121.1|2125.1|2119.1|17
1701437700000|2023-12-01 13:35:00|2124.9|2118.9|2125.9|2119.9|2125.9|2119.9|2124.4|2118.4|18
1701438000000|2023-12-01 13:40:00|2126.1|2120.1|2125.4|2119.4|2126.1|2120.1|2124.4|2118.4|16
1701438300000|2023-12-01 13:45:00|2125.6|2119.6|2125.6|2119.6|2126.6|2120.6|2125.1|2119.1|14
1701438600000|2023-12-01 13:50:00|2125.4|2119.4|2123.6|2117.6|2125.4|2119.4|2123.4|2117.4|33
1701438900000|2023-12-01 13:55:00|2124.1|2118.1|2123.1|2117.1|2124.4|2118.4|2122.9|2116.9|12
1701439200000|2023-12-01 14:00:00|2122.4|2116.4|2123.1|2117.1|2124.1|2118.1|2121.6|2115.6|33
1701439500000|2023-12-01 14:05:00|2123.4|2117.4|2123.4|2117.4|2124.6|2118.6|2123.1|2117.1|14
1701439800000|2023-12-01 14:10:00|2123.6|2117.6|2121.6|2115.6|2124.1|2118.1|2121.6|2115.6|17
1701440100000|2023-12-01 14:15:00|2121.9|2115.9|2122.4|2116.4|2122.6|2116.6|2121.6|2115.6|11
1701440400000|2023-12-01 14:20:00|2122.6|2116.6|2124.4|2118.4|2125.1|2119.1|2122.6|2116.6|15
1701440700000|2023-12-01 14:25:00|2124.1|2118.1|2126.1|2120.1|2126.4|2120.4|2124.1|2118.1|17
1701441000000|2023-12-01 14:30:00|2126.4|2120.4|2125.9|2119.9|2126.4|2120.4|2124.1|2118.1|22
1701441300000|2023-12-01 14:35:00|2125.6|2119.6|2125.1|2119.1|2125.9|2119.9|2124.4|2118.4|16
1701441600000|2023-12-01 14:40:00|2124.9|2118.9|2124.6|2118.6|2124.9|2118.9|2123.6|2117.6|10
1701441900000|2023-12-01 14:45:00|2124.4|2118.4|2124.6|2118.6|2124.9|2118.9|2124.1|2118.1|6
1701442200000|2023-12-01 14:50:00|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|2123.4|2117.4|8
1701442500000|2023-12-01 14:55:00|2124.1|2118.1|2127.4|2121.4|2127.4|2121.4|2123.6|2117.6|18
1701442800000|2023-12-01 15:00:00|2127.6|2121.6|2126.4|2120.4|2128.1|2122.1|2126.4|2120.4|40
1701443100000|2023-12-01 15:05:00|2126.1|2120.1|2130.9|2124.9|2131.1|2125.1|2125.6|2119.6|27
1701443400000|2023-12-01 15:10:00|2131.1|2125.1|2132.9|2126.9|2132.9|2126.9|2130.6|2124.6|24
1701443700000|2023-12-01 15:15:00|2133.1|2127.1|2131.4|2125.4|2134.6|2128.6|2130.9|2124.9|43
1701444000000|2023-12-01 15:20:00|2131.6|2125.6|2135.1|2129.1|2135.6|2129.6|2131.3|2125.3|30
1701444300000|2023-12-01 15:25:00|2134.9|2128.9|2134.9|2128.9|2135.9|2129.9|2134.9|2128.9|19
1701444600000|2023-12-01 15:30:00|2134.4|2128.4|2133.6|2127.6|2134.4|2128.4|2130.9|2124.9|34
1701444900000|2023-12-01 15:35:00|2133.4|2127.4|2128.9|2122.9|2133.4|2127.4|2128.9|2122.9|27
1701445200000|2023-12-01 15:40:00|2128.6|2122.6|2127.9|2121.9|2130.4|2124.4|2127.1|2121.1|50
1701445500000|2023-12-01 15:45:00|2128.1|2122.1|2134.1|2128.1|2134.9|2128.9|2128.1|2122.1|95
1701445800000|2023-12-01 15:50:00|2134.4|2128.4|2130.9|2124.9|2134.6|2128.6|2130.9|2124.9|52
1701446100000|2023-12-01 15:55:00|2130.6|2124.6|2129.1|2123.1|2130.6|2124.6|2124.9|2118.9|63
1701446400000|2023-12-01 16:00:00|2128.9|2122.9|2125.9|2119.9|2129.1|2123.1|2125.3|2119.3|96
1701446700000|2023-12-01 16:05:00|2125.6|2119.6|2125.6|2119.6|2129|2123|2124.1|2118.1|83
1701447000000|2023-12-01 16:10:00|2124.4|2118.4|2126.4|2120.4|2126.6|2120.6|2124.1|2118.1|39
1701447300000|2023-12-01 16:15:00|2126.1|2120.1|2118.9|2112.9|2126.1|2120.1|2118.6|2112.6|151
1701447600000|2023-12-01 16:20:00|2119.1|2113.1|2121.9|2115.9|2122.6|2116.6|2118.6|2112.6|38
1701447900000|2023-12-01 16:25:00|2121.4|2115.4|2126.1|2120.1|2126.6|2120.6|2121.4|2115.4|40
1701448200000|2023-12-01 16:30:00|2125.6|2119.6|2124.6|2118.6|2126.1|2120.1|2124.4|2118.4|17
1701448500000|2023-12-01 16:35:00|2124.4|2118.4|2123.4|2117.4|2124.4|2118.4|2122.4|2116.4|16
1701448800000|2023-12-01 16:40:00|2123.6|2117.6|2127.4|2121.4|2127.4|2121.4|2123.6|2117.6|15
1701449100000|2023-12-01 16:45:00|2127.6|2121.6|2129.1|2123.1|2129.1|2123.1|2127.6|2121.6|13
1701449400000|2023-12-01 16:50:00|2129.4|2123.4|2129.4|2123.4|2129.6|2123.6|2129.4|2123.4|5
1701449700000|2023-12-01 16:55:00|2129.1|2123.1|2129.1|2123.1|2131.1|2125.1|2128.4|2122.4|21
1701450000000|2023-12-01 17:00:00|2129.6|2123.6|2130.6|2124.6|2131.6|2125.6|2129.6|2123.6|9
1701450300000|2023-12-01 17:05:00|2130.1|2124.1|2129.6|2123.6|2130.4|2124.4|2129.6|2123.6|6
1701450600000|2023-12-01 17:10:00|2129.4|2123.4|2130.1|2124.1|2130.4|2124.4|2129.4|2123.4|4
1701450900000|2023-12-01 17:15:00|2130.4|2124.4|2129.9|2123.9|2130.4|2124.4|2129.9|2123.9|3
1701451200000|2023-12-01 17:20:00|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|1
1701451500000|2023-12-01 17:25:00|2129.9|2123.9|2131.1|2125.1|2131.1|2125.1|2127.9|2121.9|14
1701451800000|2023-12-01 17:30:00|2130.9|2124.9|2130.6|2124.6|2130.9|2124.9|2130.4|2124.4|12
1701452400000|2023-12-01 17:40:00|2130.9|2124.9|2132.1|2126.1|2132.5|2126.5|2130.9|2124.9|6
1701452700000|2023-12-01 17:45:00|2131.9|2125.9|2131.6|2125.6|2132.9|2126.9|2130.6|2124.6|8
1701453000000|2023-12-01 17:50:00|2131.9|2125.9|2131.9|2125.9|2132.1|2126.1|2131.1|2125.1|9
1701453300000|2023-12-01 17:55:00|2132|2126|2130.3|2124.3|2132|2126|2129.6|2123.6|24
1701453600000|2023-12-01 18:00:00|2130.4|2124.4|2130.1|2124.1|2130.5|2124.5|2130.1|2124.1|6
1701454500000|2023-12-01 18:15:00|2130|2124|2129.5|2123.5|2130|2124|2129.5|2123.5|7
1701454800000|2023-12-01 18:20:00|2129.3|2123.3|2128.8|2122.8|2129.3|2123.3|2128.5|2122.5|6
1701455100000|2023-12-01 18:25:00|2129.4|2123.4|2131.3|2125.3|2133.5|2125.9|2129.4|2122.8|15
1701455400000|2023-12-01 18:30:00|2131|2125|2131.8|2125.8|2131.8|2125.8|2131|2125|4
1701455700000|2023-12-01 18:35:00|2131.9|2125.9|2131.3|2125.3|2131.9|2125.9|2131|2125|6
1701456000000|2023-12-01 18:40:00|2131|2125|2131|2125|2131|2125|2131|2125|1
1701456300000|2023-12-01 18:45:00|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|1
1701456600000|2023-12-01 18:50:00|2130.9|2124.9|2130.3|2124.3|2130.9|2124.9|2127.9|2121.9|18
1701456900000|2023-12-01 18:55:00|2136.8|2118|2134.3|2115.5|2138.5|2119.8|2133.8|2115|9
1701651600000|2023-12-04 01:00:00|2131.9|2125.9|2132.6|2126.6|2133|2127|2131.5|2125.5|23
1701651900000|2023-12-04 01:05:00|2132.3|2126.3|2132.1|2126.1|2133.9|2127.9|2132.1|2126.1|33
1701652200000|2023-12-04 01:10:00|2132.3|2126.3|2132.6|2126.6|2134.1|2128.1|2131|2125|23
1701652500000|2023-12-04 01:15:00|2132.5|2126.5|2128.8|2122.8|2132.5|2126.5|2128.8|2122.8|17
1701652800000|2023-12-04 01:20:00|2128.5|2122.5|2130.5|2124.5|2130.5|2124.5|2127.9|2121.9|21
1701653100000|2023-12-04 01:25:00|2130.8|2124.8|2130|2124|2131.8|2125.8|2130|2124|13
1701653400000|2023-12-04 01:30:00|2129.8|2123.8|2128.3|2122.3|2129.8|2123.8|2128|2122|9
1701653700000|2023-12-04 01:35:00|2128|2122|2127.5|2121.5|2128|2122|2126.3|2120.3|10
1701654000000|2023-12-04 01:40:00|2127.8|2121.8|2127.8|2121.8|2128|2122|2127.5|2121.5|5
1701654300000|2023-12-04 01:45:00|2128|2122|2129.3|2123.3|2129.8|2123.8|2128|2122|13
1701654600000|2023-12-04 01:50:00|2129.5|2123.5|2131.5|2125.5|2132|2126|2129.3|2123.3|14
1701654900000|2023-12-04 01:55:00|2131.8|2125.8|2131.5|2125.5|2132.3|2126.3|2131.3|2125.3|28
1701655200000|2023-12-04 02:00:00|2131.3|2125.3|2128.5|2122.5|2131.3|2125.3|2128.5|2122.5|18
1701655500000|2023-12-04 02:05:00|2128.8|2122.8|2127.3|2121.3|2128.8|2122.8|2126.3|2120.3|16
1701655800000|2023-12-04 02:10:00|2127.5|2121.5|2126.8|2120.8|2128.5|2122.5|2126.8|2120.8|11
1701656100000|2023-12-04 02:15:00|2127|2121|2126.5|2120.5|2127|2121|2126.5|2120.5|3
1701656700000|2023-12-04 02:25:00|2126.3|2120.3|2125.8|2119.8|2126.3|2120.3|2125.5|2119.5|4
1701657000000|2023-12-04 02:30:00|2125.5|2119.5|2124.6|2118.6|2126|2120|2123.3|2117.3|18
1701657300000|2023-12-04 02:35:00|2124.8|2118.8|2123.5|2117.5|2124.8|2118.8|2123.5|2117.5|8
1701657600000|2023-12-04 02:40:00|2123.8|2117.8|2122.8|2116.8|2124|2118|2122.8|2116.8|10
1701657900000|2023-12-04 02:45:00|2122.5|2116.5|2123.5|2117.5|2123.5|2117.5|2122.5|2116.5|11
1701658200000|2023-12-04 02:50:00|2123.8|2117.8|2124.3|2118.3|2124.3|2118.3|2123.8|2117.8|3
1701658500000|2023-12-04 02:55:00|2124.5|2118.5|2123.8|2117.8|2124.5|2118.5|2123.8|2117.8|4
1701658800000|2023-12-04 03:00:00|2123.5|2117.5|2123|2117|2123.5|2117.5|2122.5|2116.5|5
1701659100000|2023-12-04 03:05:00|2122.8|2116.8|2123.5|2117.5|2123.5|2117.5|2122.5|2116.5|5
1701659400000|2023-12-04 03:10:00|2123.3|2117.3|2124.5|2118.5|2124.8|2118.8|2122.8|2116.8|9
1701659700000|2023-12-04 03:15:00|2124.3|2118.3|2122.8|2116.8|2124.3|2118.3|2122.8|2116.8|9
1701660000000|2023-12-04 03:20:00|2122.5|2116.5|2123|2117|2123.3|2117.3|2122|2116|12
1701660300000|2023-12-04 03:25:00|2123.3|2117.3|2122.5|2116.5|2124|2118|2122.5|2116.5|11
1701660600000|2023-12-04 03:30:00|2122.8|2116.8|2123.3|2117.3|2123.3|2117.3|2122.8|2116.8|3
1701661200000|2023-12-04 03:40:00|2123|2117|2122.8|2116.8|2123|2117|2122.8|2116.8|2
1701662100000|2023-12-04 03:55:00|2122.5|2116.5|2122.5|2116.5|2122.5|2116.5|2122.3|2116.3|3
1701662400000|2023-12-04 04:00:00|2122.3|2116.3|2122.3|2116.3|2122.3|2116.3|2122|2116|3
1701662700000|2023-12-04 04:05:00|2121.8|2115.8|2122.3|2116.3|2122.3|2116.3|2121.8|2115.8|2
1701663900000|2023-12-04 04:25:00|2122.5|2116.5|2122.5|2116.5|2122.5|2116.5|2122.5|2116.5|1
1701664800000|2023-12-04 04:40:00|2122.8|2116.8|2122.8|2116.8|2122.8|2116.8|2122.8|2116.8|1
1701665400000|2023-12-04 04:50:00|2123|2117|2123.8|2117.8|2124.3|2118.3|2123|2117|5
1701665700000|2023-12-04 04:55:00|2124|2118|2124|2118|2124|2118|2124|2118|1
1701666300000|2023-12-04 05:05:00|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|1
1701666900000|2023-12-04 05:15:00|2124|2118|2124.3|2118.3|2124.8|2118.8|2124|2118|3
1701667200000|2023-12-04 05:20:00|2124|2118|2123.8|2117.8|2124|2118|2123.8|2117.8|2
1701667800000|2023-12-04 05:30:00|2123.3|2117.3|2121.5|2115.5|2123.3|2117.3|2120.3|2114.3|16
1701668100000|2023-12-04 05:35:00|2121.3|2115.3|2122.8|2116.8|2123|2117|2121.3|2115.3|9
1701668400000|2023-12-04 05:40:00|2122.5|2116.5|2121|2115|2122.5|2116.5|2121|2115|9
1701668700000|2023-12-04 05:45:00|2120.8|2114.8|2122|2116|2122|2116|2120|2114|11
1701669000000|2023-12-04 05:50:00|2122.3|2116.3|2122|2116|2122.9|2116.9|2121.8|2115.8|7
1701669300000|2023-12-04 05:55:00|2121.8|2115.8|2119.5|2113.5|2121.8|2115.8|2119.5|2113.5|9
1701669600000|2023-12-04 06:00:00|2119.3|2113.3|2118.5|2112.5|2119.3|2113.3|2118.3|2112.3|18
1701669900000|2023-12-04 06:05:00|2118.3|2112.3|2118.3|2112.3|2119|2113|2118|2112|9
1701670200000|2023-12-04 06:10:00|2118|2112|2116.8|2110.8|2118|2112|2115.5|2109.5|23
1701670500000|2023-12-04 06:15:00|2117|2111|2119.5|2113.5|2119.8|2113.8|2117|2111|24
1701670800000|2023-12-04 06:20:00|2119.3|2113.3|2114.5|2108.5|2119.3|2113.3|2114.5|2108.5|39
1701671100000|2023-12-04 06:25:00|2114.3|2108.3|2114.3|2108.3|2115.3|2109.3|2113.3|2107.3|49
1701671400000|2023-12-04 06:30:00|2114|2108|2116.8|2110.8|2117.8|2111.8|2114|2108|31
1701671700000|2023-12-04 06:35:00|2116.5|2110.5|2121.8|2115.8|2121.8|2115.8|2116|2110|32
1701672000000|2023-12-04 06:40:00|2122|2116|2124.5|2118.5|2127|2121|2121.3|2115.3|119
1701672300000|2023-12-04 06:45:00|2125.5|2119.5|2118.8|2112.8|2126|2120|2118.5|2112.5|34
1701672600000|2023-12-04 06:50:00|2118.5|2112.5|2118.3|2112.3|2118.8|2112.8|2114.8|2108.8|47
1701672900000|2023-12-04 06:55:00|2118.5|2112.5|2118|2112|2121.5|2115.5|2116.5|2110.5|50
1701673200000|2023-12-04 07:00:00|2118.5|2112.5|2117|2111|2118.8|2112.8|2117|2111|7
1701673500000|2023-12-04 07:05:00|2117.3|2111.3|2117.8|2111.8|2117.8|2111.8|2117.3|2111.3|3
1701673800000|2023-12-04 07:10:00|2117.5|2111.5|2117.8|2111.8|2117.8|2111.8|2117.5|2111.5|2
1701674400000|2023-12-04 07:20:00|2117.5|2111.5|2117.3|2111.3|2117.5|2111.5|2117.3|2111.3|4
1701674700000|2023-12-04 07:25:00|2117.5|2111.5|2117.5|2111.5|2117.5|2111.5|2117.5|2111.5|1
1701675000000|2023-12-04 07:30:00|2117.3|2111.3|2118.5|2112.5|2118.8|2112.8|2117.3|2111.3|4
1701675300000|2023-12-04 07:35:00|2118.3|2112.3|2119.5|2113.5|2120|2114|2118.3|2112.3|10
1701675900000|2023-12-04 07:45:00|2118.5|2112.5|2117|2111|2120.3|2114.3|2117|2111|32
1701676200000|2023-12-04 07:50:00|2116.8|2110.8|2113.5|2107.5|2116.8|2110.8|2113.5|2107.5|11
1701676500000|2023-12-04 07:55:00|2113.4|2107.4|2113.9|2107.9|2114.6|2108.6|2113.4|2107.4|6
1701676800000|2023-12-04 08:00:00|2113.6|2107.6|2114.4|2108.4|2115.4|2109.4|2113.4|2107.4|32
1701677100000|2023-12-04 08:05:00|2114.1|2108.1|2114.9|2108.9|2117.8|2111.8|2114.1|2108.1|28
1701677400000|2023-12-04 08:10:00|2115.1|2109.1|2115.1|2109.1|2117.1|2111.1|2114.9|2108.9|19
1701677700000|2023-12-04 08:15:00|2114.9|2108.9|2116.4|2110.4|2116.9|2110.9|2113.9|2107.9|20
1701678000000|2023-12-04 08:20:00|2116.6|2110.6|2117.1|2111.1|2117.9|2111.9|2116.6|2110.6|8
1701678300000|2023-12-04 08:25:00|2117.4|2111.4|2118.4|2112.4|2120.4|2114.4|2117.4|2111.4|24
1701678600000|2023-12-04 08:30:00|2118.6|2112.6|2122.4|2116.4|2122.4|2116.4|2118.4|2112.4|37
1701678900000|2023-12-04 08:35:00|2123.1|2117.1|2126.5|2120.5|2126.5|2120.5|2121.6|2115.6|54
1701679200000|2023-12-04 08:40:00|2126.4|2120.4|2123.9|2117.9|2126.4|2120.4|2123.9|2117.9|9
1701679500000|2023-12-04 08:45:00|2123.6|2117.6|2126.4|2120.4|2126.4|2120.4|2122.9|2116.9|21
1701679800000|2023-12-04 08:50:00|2126.1|2120.1|2123.6|2117.6|2126.1|2120.1|2123.6|2117.6|15
1701680100000|2023-12-04 08:55:00|2123.9|2117.9|2122.9|2116.9|2124.1|2118.1|2122.9|2116.9|14
1701680400000|2023-12-04 09:00:00|2123.1|2117.1|2118.4|2112.4|2124.6|2118.6|2118.1|2112.1|36
1701680700000|2023-12-04 09:05:00|2118.1|2112.1|2117.9|2111.9|2118.4|2112.4|2116.4|2110.4|20
1701681000000|2023-12-04 09:10:00|2117.6|2111.6|2117.1|2111.1|2117.6|2111.6|2115.1|2109.1|31
1701681300000|2023-12-04 09:15:00|2116.9|2110.9|2120.6|2114.6|2121.4|2115.4|2116.9|2110.9|33
1701681600000|2023-12-04 09:20:00|2120.4|2114.4|2127.4|2121.4|2127.6|2121.6|2120.4|2114.4|41
1701681900000|2023-12-04 09:25:00|2127.1|2121.1|2124.1|2118.1|2127.1|2121.1|2123.9|2117.9|15
1701682200000|2023-12-04 09:30:00|2123.9|2117.9|2125.6|2119.6|2125.9|2119.9|2122.9|2116.9|24
1701682500000|2023-12-04 09:35:00|2125.4|2119.4|2126.1|2120.1|2127.6|2121.6|2123.9|2117.9|34
1701682800000|2023-12-04 09:40:00|2125.9|2119.9|2125.4|2119.4|2125.9|2119.9|2124.9|2118.9|12
1701683100000|2023-12-04 09:45:00|2125.6|2119.6|2126.4|2120.4|2127.9|2121.9|2125.4|2119.4|17
1701683400000|2023-12-04 09:50:00|2125.9|2119.9|2125.4|2119.4|2126.4|2120.4|2125.4|2119.4|8
1701683700000|2023-12-04 09:55:00|2125.6|2119.6|2126.9|2120.9|2127.6|2121.6|2125.6|2119.6|21
1701684000000|2023-12-04 10:00:00|2126.6|2120.6|2126.4|2120.4|2126.6|2120.6|2125.1|2119.1|10
1701684300000|2023-12-04 10:05:00|2126.6|2120.6|2126.6|2120.6|2127.6|2121.6|2126.6|2120.6|21
1701684600000|2023-12-04 10:10:00|2126.9|2120.9|2127.1|2121.1|2127.4|2121.4|2126.6|2120.6|8
1701684900000|2023-12-04 10:15:00|2126.9|2120.9|2128.6|2122.6|2128.6|2122.6|2126.9|2120.9|8
1701685200000|2023-12-04 10:20:00|2128.4|2122.4|2129.1|2123.1|2129.1|2123.1|2128.1|2122.1|8
1701685500000|2023-12-04 10:25:00|2129.4|2123.4|2128.9|2122.9|2129.4|2123.4|2128.1|2122.1|15
1701685800000|2023-12-04 10:30:00|2129.1|2123.1|2128.1|2122.1|2131.4|2125.4|2128.1|2122.1|27
1701686100000|2023-12-04 10:35:00|2128.4|2122.4|2130.4|2124.4|2130.4|2124.4|2128.4|2122.4|15
1701686400000|2023-12-04 10:40:00|2130.6|2124.6|2131.9|2125.9|2132.4|2126.4|2129.9|2123.9|16
1701686700000|2023-12-04 10:45:00|2132.1|2126.1|2130.4|2124.4|2134.6|2128.6|2130.1|2124.1|38
1701687000000|2023-12-04 10:50:00|2130.9|2124.9|2132.9|2126.9|2134.1|2128.1|2130.9|2124.9|17
1701687300000|2023-12-04 10:55:00|2132.6|2126.6|2132.1|2126.1|2132.6|2126.6|2131.6|2125.6|6
1701687600000|2023-12-04 11:00:00|2131.6|2125.6|2132.1|2126.1|2132.6|2126.6|2129.9|2123.9|22
1701687900000|2023-12-04 11:05:00|2132.4|2126.4|2131.4|2125.4|2133.1|2127.1|2131.4|2125.4|17
1701688200000|2023-12-04 11:10:00|2131.1|2125.1|2130.6|2124.6|2131.9|2125.9|2130.6|2124.6|14
1701688500000|2023-12-04 11:15:00|2130.9|2124.9|2133.4|2127.4|2134.1|2128.1|2130.9|2124.9|19
1701688800000|2023-12-04 11:20:00|2133.1|2127.1|2131.4|2125.4|2133.1|2127.1|2131.4|2125.4|5
1701689100000|2023-12-04 11:25:00|2131.6|2125.6|2133.1|2127.1|2133.1|2127.1|2130.9|2124.9|12
1701689400000|2023-12-04 11:30:00|2132.9|2126.9|2131.4|2125.4|2133.6|2127.6|2131.4|2125.4|19
1701689700000|2023-12-04 11:35:00|2131.1|2125.1|2131.4|2125.4|2131.4|2125.4|2130.4|2124.4|8
1701690000000|2023-12-04 11:40:00|2131.6|2125.6|2131.6|2125.6|2131.9|2125.9|2130.9|2124.9|14
1701690300000|2023-12-04 11:45:00|2131.9|2125.9|2130.4|2124.4|2133.1|2127.1|2130.4|2124.4|14
1701690600000|2023-12-04 11:50:00|2130.1|2124.1|2131.6|2125.6|2131.6|2125.6|2130.1|2124.1|8
1701690900000|2023-12-04 11:55:00|2131.4|2125.4|2131.4|2125.4|2132.4|2126.4|2131.4|2125.4|13
1701691200000|2023-12-04 12:00:00|2130.9|2124.9|2127.9|2121.9|2130.9|2124.9|2127.9|2121.9|10
1701691500000|2023-12-04 12:05:00|2127.6|2121.6|2125.9|2119.9|2129.4|2123.4|2125.9|2119.9|18
1701691800000|2023-12-04 12:10:00|2126.1|2120.1|2127.9|2121.9|2129.1|2123.1|2126.1|2120.1|21
1701692100000|2023-12-04 12:15:00|2128.1|2122.1|2130.6|2124.6|2130.6|2124.6|2127.9|2121.9|9
1701692400000|2023-12-04 12:20:00|2130.4|2124.4|2128.4|2122.4|2130.6|2124.6|2128.4|2122.4|19
1701692700000|2023-12-04 12:25:00|2128.1|2122.1|2127.1|2121.1|2128.6|2122.6|2126.4|2120.4|28
1701693000000|2023-12-04 12:30:00|2126.9|2120.9|2126.4|2120.4|2126.9|2120.9|2126.4|2120.4|10
1701693300000|2023-12-04 12:35:00|2126.1|2120.1|2124.4|2118.4|2127.4|2121.4|2124.1|2118.1|40
1701693600000|2023-12-04 12:40:00|2124.1|2118.1|2124.6|2118.6|2125.6|2119.6|2124.1|2118.1|18
1701693900000|2023-12-04 12:45:00|2124.4|2118.4|2124.6|2118.6|2125.4|2119.4|2123.4|2117.4|23
1701694200000|2023-12-04 12:50:00|2124.9|2118.9|2125.1|2119.1|2126.4|2120.4|2123.9|2117.9|33
1701694500000|2023-12-04 12:55:00|2124.9|2118.9|2122.5|2116.5|2124.9|2118.9|2120.6|2114.6|28
1701694800000|2023-12-04 13:00:00|2122.6|2116.6|2125.8|2119.8|2127.3|2121.3|2120.4|2114.4|88
1701695100000|2023-12-04 13:05:00|2125.5|2119.5|2126.9|2120.9|2127.4|2121.4|2124.1|2118.1|56
1701695400000|2023-12-04 13:10:00|2126.6|2120.6|2125.9|2119.9|2127.4|2121.4|2125.6|2119.6|25
1701695700000|2023-12-04 13:15:00|2125.6|2119.6|2127.1|2121.1|2129.1|2123.1|2125.6|2119.6|21
1701696000000|2023-12-04 13:20:00|2126.9|2120.9|2129.6|2123.6|2129.6|2123.6|2125.9|2119.9|23
1701696300000|2023-12-04 13:25:00|2129.9|2123.9|2130.9|2124.9|2133.9|2127.9|2129.9|2123.9|46
1701696600000|2023-12-04 13:30:00|2131.1|2125.1|2131.1|2125.1|2131.1|2125.1|2128.9|2122.9|27
1701696900000|2023-12-04 13:35:00|2131.4|2125.4|2130.6|2124.6|2133.6|2127.6|2130.6|2124.6|26
1701697200000|2023-12-04 13:40:00|2130.9|2124.9|2130.9|2124.9|2131.9|2125.9|2130.9|2124.9|16
1701697500000|2023-12-04 13:45:00|2130.6|2124.6|2131.9|2125.9|2132.1|2126.1|2130.6|2124.6|9
1701697800000|2023-12-04 13:50:00|2131.6|2125.6|2130.9|2124.9|2131.6|2125.6|2129.9|2123.9|17
1701698100000|2023-12-04 13:55:00|2130.4|2124.4|2128.9|2122.9|2130.4|2124.4|2128.9|2122.9|14
1701698400000|2023-12-04 14:00:00|2128.6|2122.6|2129.1|2123.1|2129.1|2123.1|2127.1|2121.1|25
1701698700000|2023-12-04 14:05:00|2129.4|2123.4|2127.1|2121.1|2130.1|2124.1|2127.1|2121.1|34
1701699000000|2023-12-04 14:10:00|2126.9|2120.9|2123.9|2117.9|2126.9|2120.9|2123.9|2117.9|19
1701699300000|2023-12-04 14:15:00|2123.6|2117.6|2122.6|2116.6|2124.9|2118.9|2122.4|2116.4|38
1701699600000|2023-12-04 14:20:00|2122.4|2116.4|2126.9|2120.9|2127.1|2121.1|2122.4|2116.4|26
1701699900000|2023-12-04 14:25:00|2126.4|2120.4|2124.9|2118.9|2126.4|2120.4|2123.9|2117.9|18
1701700200000|2023-12-04 14:30:00|2124.6|2118.6|2125.1|2119.1|2126.6|2120.6|2124.4|2118.4|27
1701700500000|2023-12-04 14:35:00|2125.4|2119.4|2127.1|2121.1|2127.1|2121.1|2124.9|2118.9|11
1701700800000|2023-12-04 14:40:00|2127.4|2121.4|2124.4|2118.4|2127.9|2121.9|2124.4|2118.4|15
1701701100000|2023-12-04 14:45:00|2124.6|2118.6|2125.1|2119.1|2125.9|2119.9|2123.9|2117.9|22
1701701400000|2023-12-04 14:50:00|2124.9|2118.9|2123.6|2117.6|2124.9|2118.9|2123.1|2117.1|12
1701701700000|2023-12-04 14:55:00|2123.9|2117.9|2125.6|2119.6|2125.6|2119.6|2122.9|2116.9|25
1701702000000|2023-12-04 15:00:00|2125.4|2119.4|2124.9|2118.9|2125.4|2119.4|2124.4|2118.4|18
1701702300000|2023-12-04 15:05:00|2124.6|2118.6|2123.9|2117.9|2125.4|2119.4|2123.9|2117.9|11
1701702600000|2023-12-04 15:10:00|2123.6|2117.6|2123.1|2117.1|2125.1|2119.1|2122.9|2116.9|17
1701702900000|2023-12-04 15:15:00|2123.4|2117.4|2121.6|2115.6|2123.6|2117.6|2121.4|2115.4|25
1701703200000|2023-12-04 15:20:00|2121.4|2115.4|2118.9|2112.9|2121.6|2115.6|2118.6|2112.6|28
1701703500000|2023-12-04 15:25:00|2118.6|2112.6|2117.1|2111.1|2119.1|2113.1|2117.1|2111.1|35
1701703800000|2023-12-04 15:30:00|2116.9|2110.9|2116.1|2110.1|2117.4|2111.4|2115.4|2109.4|19
1701704100000|2023-12-04 15:35:00|2115.9|2109.9|2114.9|2108.9|2117.1|2111.1|2114.4|2108.4|23
1701704400000|2023-12-04 15:40:00|2114.6|2108.6|2113.9|2107.9|2114.9|2108.9|2113.4|2107.4|28
1701704700000|2023-12-04 15:45:00|2114.1|2108.1|2113.6|2107.6|2115.6|2109.6|2113.4|2107.4|31
1701705000000|2023-12-04 15:50:00|2113.4|2107.4|2111.6|2105.6|2113.4|2107.4|2110.6|2104.6|33
1701705300000|2023-12-04 15:55:00|2111.9|2105.9|2107.9|2101.9|2111.9|2105.9|2107.9|2101.9|32
1701705600000|2023-12-04 16:00:00|2107.6|2101.6|2107.4|2101.4|2109.9|2103.9|2107.1|2101.1|51
1701705900000|2023-12-04 16:05:00|2107.1|2101.1|2101.4|2095.4|2107.6|2101.6|2101.3|2095.3|118
1701706200000|2023-12-04 16:10:00|2101.6|2095.6|2102|2096|2107.6|2101.6|2101.4|2095.4|57
1701706500000|2023-12-04 16:15:00|2101.8|2095.8|2093.3|2087.3|2102.5|2096.5|2092.3|2086.3|186
1701706800000|2023-12-04 16:20:00|2093.5|2087.5|2094.9|2088.9|2096.6|2090.6|2092.6|2086.6|54
1701707100000|2023-12-04 16:25:00|2095.4|2089.4|2096.1|2090.1|2096.4|2090.4|2094.4|2088.4|47
1701707400000|2023-12-04 16:30:00|2096.4|2090.4|2097.9|2091.9|2098.6|2092.6|2096.4|2090.4|34
1701707700000|2023-12-04 16:35:00|2097.6|2091.6|2097.6|2091.6|2098.6|2092.6|2096.1|2090.1|23
1701708000000|2023-12-04 16:40:00|2097.4|2091.4|2100.1|2094.1|2100.1|2094.1|2097.4|2091.4|39
1701708300000|2023-12-04 16:45:00|2099.9|2093.9|2099.6|2093.6|2100.1|2094.1|2098.1|2092.1|21
1701708600000|2023-12-04 16:50:00|2099.4|2093.4|2098.6|2092.6|2099.4|2093.4|2098.6|2092.6|4
1701708900000|2023-12-04 16:55:00|2098.4|2092.4|2098.4|2092.4|2098.4|2092.4|2097.6|2091.6|13
1701709200000|2023-12-04 17:00:00|2098.1|2092.1|2098.4|2092.4|2098.6|2092.6|2098.1|2092.1|6
1701709500000|2023-12-04 17:05:00|2097.9|2091.9|2097.6|2091.6|2097.9|2091.9|2097.4|2091.4|5
1701710100000|2023-12-04 17:15:00|2097.4|2091.4|2097.9|2091.9|2097.9|2091.9|2097.4|2091.4|3
1701710400000|2023-12-04 17:20:00|2098.9|2092.9|2098.4|2092.4|2098.9|2092.9|2098.1|2092.1|3
1701710700000|2023-12-04 17:25:00|2099.1|2093.1|2098.4|2092.4|2099.1|2093.1|2098.4|2092.4|5
1701711000000|2023-12-04 17:30:00|2098.6|2092.6|2098.9|2092.9|2098.9|2092.9|2098.6|2092.6|2
1701711900000|2023-12-04 17:45:00|2098.6|2092.6|2099.9|2093.9|2100.1|2094.1|2098.4|2092.4|7
1701712200000|2023-12-04 17:50:00|2100.1|2094.1|2099.4|2093.4|2100.1|2094.1|2099.4|2093.4|4
1701712500000|2023-12-04 17:55:00|2099.1|2093.1|2097.3|2091.3|2099.1|2093.1|2096.5|2090.5|34
1701712800000|2023-12-04 18:00:00|2097.4|2091.4|2097.5|2091.5|2097.5|2091.5|2097.3|2091.3|6
1701713100000|2023-12-04 18:05:00|2097.3|2091.3|2097.4|2091.4|2097.5|2091.5|2096.9|2090.9|6
1701713400000|2023-12-04 18:10:00|2097.3|2091.3|2096|2090|2098.8|2092.8|2095.8|2089.8|22
1701713700000|2023-12-04 18:15:00|2095.8|2089.8|2096.6|2090.6|2096.6|2090.6|2095.8|2089.8|5
1701714600000|2023-12-04 18:30:00|2096.9|2090.9|2096.6|2090.6|2096.9|2090.9|2096.6|2090.6|3
1701715200000|2023-12-04 18:40:00|2096.8|2090.8|2095.8|2089.8|2096.8|2090.8|2095.8|2089.8|6
1701715500000|2023-12-04 18:45:00|2095.6|2089.6|2094.3|2088.3|2095.6|2089.6|2094.3|2088.3|8
1701715800000|2023-12-04 18:50:00|2094|2088|2093.9|2087.9|2094.9|2088.9|2093.6|2087.6|14
1701716100000|2023-12-04 18:55:00|2094.1|2088.1|2100.8|2082|2101|2088.4|2094.1|2082|5
1701738000000|2023-12-05 01:00:00|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|2099.6|2093.6|16
1701738300000|2023-12-05 01:05:00|2101.5|2095.5|2102.5|2096.5|2102.6|2096.6|2101|2095|36
1701738600000|2023-12-05 01:10:00|2101.8|2095.8|2100.8|2094.8|2102.6|2096.6|2099.4|2093.4|72
1701738900000|2023-12-05 01:15:00|2100.6|2094.6|2101|2095|2101|2095|2098.8|2092.8|29
1701739200000|2023-12-05 01:20:00|2100.8|2094.8|2101.3|2095.3|2102.5|2096.5|2100|2094|24
1701739500000|2023-12-05 01:25:00|2101.5|2095.5|2102.5|2096.5|2102.5|2096.5|2101.5|2095.5|20
1701739800000|2023-12-05 01:30:00|2102.3|2096.3|2102.5|2096.5|2102.5|2096.5|2100.8|2094.8|35
1701740100000|2023-12-05 01:35:00|2102.3|2096.3|2103.3|2097.3|2103.3|2097.3|2101.3|2095.3|26
1701740400000|2023-12-05 01:40:00|2103|2097|2105.5|2099.5|2105.5|2099.5|2102.3|2096.3|30
1701740700000|2023-12-05 01:45:00|2105.8|2099.8|2104.8|2098.8|2106|2100|2104.8|2098.8|17
1701741000000|2023-12-05 01:50:00|2104.5|2098.5|2106|2100|2106.5|2100.5|2104.3|2098.3|31
1701741300000|2023-12-05 01:55:00|2105.8|2099.8|2101.8|2095.8|2105.8|2099.8|2101.8|2095.8|14
1701741600000|2023-12-05 02:00:00|2102|2096|2102.5|2096.5|2102.5|2096.5|2101.3|2095.3|14
1701741900000|2023-12-05 02:05:00|2102.8|2096.8|2102.5|2096.5|2103.5|2097.5|2102.3|2096.3|9
1701742200000|2023-12-05 02:10:00|2102.3|2096.3|2100.8|2094.8|2103|2097|2100.8|2094.8|35
1701742500000|2023-12-05 02:15:00|2101|2095|2101|2095|2101|2095|2101|2095|1
1701742800000|2023-12-05 02:20:00|2101.3|2095.3|2100.8|2094.8|2101.3|2095.3|2100.8|2094.8|3
1701743100000|2023-12-05 02:25:00|2100.5|2094.5|2100.3|2094.3|2100.5|2094.5|2100.3|2094.3|2
1701743400000|2023-12-05 02:30:00|2100|2094|2101.5|2095.5|2101.8|2095.8|2099.5|2093.5|17
1701743700000|2023-12-05 02:35:00|2101.8|2095.8|2101.5|2095.5|2101.8|2095.8|2101|2095|7
1701744000000|2023-12-05 02:40:00|2101.3|2095.3|2100|2094|2101.3|2095.3|2099.8|2093.8|8
1701744300000|2023-12-05 02:45:00|2100.3|2094.3|2101.3|2095.3|2101.3|2095.3|2100.3|2094.3|3
1701744600000|2023-12-05 02:50:00|2101|2095|2100|2094|2102.3|2096.3|2099.8|2093.8|26
1701744900000|2023-12-05 02:55:00|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|2099|2093|7
1701745200000|2023-12-05 03:00:00|2099.5|2093.5|2098.5|2092.5|2100.3|2094.3|2098.5|2092.5|8
1701745500000|2023-12-05 03:05:00|2098.8|2092.8|2099.8|2093.8|2099.8|2093.8|2098.5|2092.5|9
1701745800000|2023-12-05 03:10:00|2099|2093|2098.8|2092.8|2099.8|2093.8|2098.8|2092.8|9
1701746100000|2023-12-05 03:15:00|2099.3|2093.3|2098.8|2092.8|2099.3|2093.3|2098.8|2092.8|2
1701746400000|2023-12-05 03:20:00|2099|2093|2098.8|2092.8|2099|2093|2098.8|2092.8|2
1701746700000|2023-12-05 03:25:00|2099|2093|2098.8|2092.8|2099|2093|2098.8|2092.8|4
1701747000000|2023-12-05 03:30:00|2099.5|2093.5|2099.8|2093.8|2099.8|2093.8|2099.5|2093.5|2
1701747300000|2023-12-05 03:35:00|2099.3|2093.3|2100.3|2094.3|2100.5|2094.5|2099.3|2093.3|4
1701747600000|2023-12-05 03:40:00|2099.8|2093.8|2097.5|2091.5|2100.3|2094.3|2097.3|2091.3|12
1701747900000|2023-12-05 03:45:00|2097.3|2091.3|2097|2091|2097.3|2091.3|2097|2091|2
1701748200000|2023-12-05 03:50:00|2097.3|2091.3|2098.3|2092.3|2099.8|2093.8|2097.3|2091.3|25
1701748500000|2023-12-05 03:55:00|2098|2092|2096.8|2090.8|2098.3|2092.3|2096|2090|13
1701748800000|2023-12-05 04:00:00|2096.5|2090.5|2097|2091|2097|2091|2096.5|2090.5|3
1701749100000|2023-12-05 04:05:00|2097.3|2091.3|2098.3|2092.3|2098.3|2092.3|2097.3|2091.3|5
1701749700000|2023-12-05 04:15:00|2098|2092|2098|2092|2098.3|2092.3|2098|2092|3
1701750000000|2023-12-05 04:20:00|2098.3|2092.3|2098|2092|2098.3|2092.3|2098|2092|2
1701750300000|2023-12-05 04:25:00|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|1
1701750900000|2023-12-05 04:35:00|2097.8|2091.8|2097.3|2091.3|2097.8|2091.8|2097.3|2091.3|2
1701751200000|2023-12-05 04:40:00|2097|2091|2097.3|2091.3|2097.3|2091.3|2097|2091|2
1701751500000|2023-12-05 04:45:00|2097|2091|2095|2089|2097|2091|2093.8|2087.8|16
1701751800000|2023-12-05 04:50:00|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|1
1701752100000|2023-12-05 04:55:00|2095.5|2089.5|2095.5|2089.5|2095.8|2089.8|2095.5|2089.5|3
1701752400000|2023-12-05 05:00:00|2095.8|2089.8|2095.5|2089.5|2095.8|2089.8|2094.8|2088.8|8
1701753000000|2023-12-05 05:10:00|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|1
1701753300000|2023-12-05 05:15:00|2095.5|2089.5|2096|2090|2096|2090|2095.3|2089.3|8
1701753600000|2023-12-05 05:20:00|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|1
1701753900000|2023-12-05 05:25:00|2096|2090|2096|2090|2096|2090|2096|2090|1
1701754200000|2023-12-05 05:30:00|2096.3|2090.3|2097|2091|2098.6|2092.6|2096.3|2090.3|24
1701754500000|2023-12-05 05:35:00|2097.5|2091.5|2098.5|2092.5|2098.5|2092.5|2097.5|2091.5|9
1701754800000|2023-12-05 05:40:00|2098.3|2092.3|2099.3|2093.3|2099.3|2093.3|2098|2092|6
1701755100000|2023-12-05 05:45:00|2099|2093|2098|2092|2099.5|2093.5|2097.3|2091.3|16
1701755400000|2023-12-05 05:50:00|2097.8|2091.8|2096.5|2090.5|2097.8|2091.8|2096|2090|13
1701755700000|2023-12-05 05:55:00|2096.3|2090.3|2095.8|2089.8|2096.3|2090.3|2095.8|2089.8|3
1701756000000|2023-12-05 06:00:00|2095.5|2089.5|2096.8|2090.8|2096.8|2090.8|2095.5|2089.5|5
1701756300000|2023-12-05 06:05:00|2097.3|2091.3|2096.5|2090.5|2097.3|2091.3|2096.5|2090.5|4
1701756600000|2023-12-05 06:10:00|2097.3|2091.3|2098.8|2092.8|2099.3|2093.3|2096.5|2090.5|22
1701756900000|2023-12-05 06:15:00|2099|2093|2099.5|2093.5|2100.3|2094.3|2099|2093|16
1701757200000|2023-12-05 06:20:00|2099.3|2093.3|2098.3|2092.3|2099.5|2093.5|2098.3|2092.3|10
1701757500000|2023-12-05 06:25:00|2098|2092|2095|2089|2098|2092|2095|2089|12
1701757800000|2023-12-05 06:30:00|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|2094.5|2088.5|6
1701758100000|2023-12-05 06:35:00|2095|2089|2094.8|2088.8|2095|2089|2094.8|2088.8|2
1701758400000|2023-12-05 06:40:00|2095|2089|2094.5|2088.5|2095|2089|2094.3|2088.3|8
1701758700000|2023-12-05 06:45:00|2094.3|2088.3|2095.5|2089.5|2095.5|2089.5|2092.5|2086.5|17
1701759000000|2023-12-05 06:50:00|2095.8|2089.8|2098.3|2092.3|2099.8|2093.8|2095.8|2089.8|26
1701759300000|2023-12-05 06:55:00|2098|2092|2097.8|2091.8|2098.5|2092.5|2096.8|2090.8|24
1701759600000|2023-12-05 07:00:00|2098|2092|2098|2092|2098|2092|2098|2092|1
1701759900000|2023-12-05 07:05:00|2097.8|2091.8|2097.3|2091.3|2098.8|2092.8|2097.3|2091.3|9
1701760200000|2023-12-05 07:10:00|2097|2091|2097|2091|2097|2091|2097|2091|1
1701760500000|2023-12-05 07:15:00|2096|2090|2095.5|2089.5|2096|2090|2095.5|2089.5|2
1701761100000|2023-12-05 07:25:00|2096|2090|2095|2089|2096|2090|2095|2089|4
1701761400000|2023-12-05 07:30:00|2094.8|2088.8|2099.3|2093.3|2099.3|2093.3|2094|2088|20
1701761700000|2023-12-05 07:35:00|2099.5|2093.5|2102.5|2096.5|2102.5|2096.5|2099.3|2093.3|46
1701762000000|2023-12-05 07:40:00|2102.8|2096.8|2103.5|2097.5|2103.8|2097.8|2102.5|2096.5|18
1701762300000|2023-12-05 07:45:00|2103.8|2097.8|2105|2099|2105|2099|2103.5|2097.5|13
1701762600000|2023-12-05 07:50:00|2105.3|2099.3|2103|2097|2105.3|2099.3|2103|2097|12
1701762900000|2023-12-05 07:55:00|2102.9|2096.9|2101.1|2095.1|2102.9|2096.9|2101.1|2095.1|8
1701763200000|2023-12-05 08:00:00|2100.9|2094.9|2090.5|2084.5|2100.9|2094.9|2089.3|2083.3|69
1701763500000|2023-12-05 08:05:00|2090.8|2084.8|2091.3|2085.3|2092.9|2086.9|2089.4|2083.4|53
1701763800000|2023-12-05 08:10:00|2091|2085|2089.6|2083.6|2091.6|2085.6|2089.6|2083.6|26
1701764100000|2023-12-05 08:15:00|2089.4|2083.4|2085.9|2079.9|2089.4|2083.4|2083.9|2077.9|51
1701764400000|2023-12-05 08:20:00|2086.1|2080.1|2085.6|2079.6|2090.1|2084.1|2084.8|2078.8|40
1701764700000|2023-12-05 08:25:00|2085.4|2079.4|2082.6|2076.6|2085.6|2079.6|2082.6|2076.6|13
1701765000000|2023-12-05 08:30:00|2083.4|2077.4|2082.9|2076.9|2084.1|2078.1|2082.4|2076.4|25
1701765300000|2023-12-05 08:35:00|2082.6|2076.6|2082.4|2076.4|2083.1|2077.1|2082.1|2076.1|12
1701765600000|2023-12-05 08:40:00|2082.1|2076.1|2081.1|2075.1|2082.4|2076.4|2080.1|2074.1|22
1701765900000|2023-12-05 08:45:00|2080.9|2074.9|2082.9|2076.9|2083.1|2077.1|2080.1|2074.1|27
1701766200000|2023-12-05 08:50:00|2082.6|2076.6|2080.9|2074.9|2082.9|2076.9|2080.6|2074.6|25
1701766500000|2023-12-05 08:55:00|2080.6|2074.6|2081.9|2075.9|2081.9|2075.9|2079.9|2073.9|20
1701766800000|2023-12-05 09:00:00|2082.1|2076.1|2079.6|2073.6|2082.6|2076.6|2079.6|2073.6|56
1701767100000|2023-12-05 09:05:00|2079.4|2073.4|2079.1|2073.1|2081.1|2075.1|2078.6|2072.6|28
1701767400000|2023-12-05 09:10:00|2078.9|2072.9|2077.9|2071.9|2079.1|2073.1|2077.6|2071.6|10
1701767700000|2023-12-05 09:15:00|2078.1|2072.1|2080.1|2074.1|2080.4|2074.4|2077.9|2071.9|22
1701768000000|2023-12-05 09:20:00|2079.9|2073.9|2080.9|2074.9|2081.4|2075.4|2079.1|2073.1|16
1701768300000|2023-12-05 09:25:00|2080.6|2074.6|2079.4|2073.4|2080.6|2074.6|2079.4|2073.4|21
1701768600000|2023-12-05 09:30:00|2079.6|2073.6|2079.9|2073.9|2082.1|2076.1|2079.1|2073.1|21
1701768900000|2023-12-05 09:35:00|2079.6|2073.6|2081.6|2075.6|2081.6|2075.6|2078.6|2072.6|27
1701769200000|2023-12-05 09:40:00|2081.4|2075.4|2079.1|2073.1|2081.6|2075.6|2078.4|2072.4|28
1701769500000|2023-12-05 09:45:00|2078.9|2072.9|2078.6|2072.6|2079.1|2073.1|2077.6|2071.6|20
1701769800000|2023-12-05 09:50:00|2078.4|2072.4|2078.1|2072.1|2078.6|2072.6|2078.1|2072.1|6
1701770100000|2023-12-05 09:55:00|2077.9|2071.9|2077.4|2071.4|2077.9|2071.9|2077.4|2071.4|3
1701770400000|2023-12-05 10:00:00|2077.6|2071.6|2078.4|2072.4|2079.1|2073.1|2077.6|2071.6|9
1701770700000|2023-12-05 10:05:00|2078.1|2072.1|2077.6|2071.6|2078.6|2072.6|2077.4|2071.4|14
1701771000000|2023-12-05 10:10:00|2077.4|2071.4|2078.1|2072.1|2078.4|2072.4|2077.4|2071.4|17
1701771300000|2023-12-05 10:15:00|2077.9|2071.9|2074.9|2068.9|2077.9|2071.9|2074.1|2068.1|22
1701771600000|2023-12-05 10:20:00|2075.1|2069.1|2075.4|2069.4|2076.1|2070.1|2074.6|2068.6|17
1701771900000|2023-12-05 10:25:00|2075.1|2069.1|2075.4|2069.4|2075.9|2069.9|2075.1|2069.1|7
1701772200000|2023-12-05 10:30:00|2075.1|2069.1|2076.6|2070.6|2077.1|2071.1|2073.9|2067.9|27
1701772500000|2023-12-05 10:35:00|2076.4|2070.4|2073.6|2067.6|2076.4|2070.4|2073.6|2067.6|19
1701772800000|2023-12-05 10:40:00|2073.9|2067.9|2075.9|2069.9|2076.9|2070.9|2073.9|2067.9|22
1701773100000|2023-12-05 10:45:00|2075.6|2069.6|2076.6|2070.6|2077.6|2071.6|2074.9|2068.9|20
1701773400000|2023-12-05 10:50:00|2076.4|2070.4|2076.1|2070.1|2076.6|2070.6|2075.9|2069.9|8
1701773700000|2023-12-05 10:55:00|2075.9|2069.9|2076.4|2070.4|2076.6|2070.6|2075.9|2069.9|7
1701774000000|2023-12-05 11:00:00|2076.1|2070.1|2075.9|2069.9|2076.4|2070.4|2075.4|2069.4|13
1701774300000|2023-12-05 11:05:00|2076.1|2070.1|2077.1|2071.1|2077.4|2071.4|2076.1|2070.1|15
1701774600000|2023-12-05 11:10:00|2076.9|2070.9|2076.6|2070.6|2077.6|2071.6|2076.6|2070.6|8
1701774900000|2023-12-05 11:15:00|2076.4|2070.4|2076.6|2070.6|2076.6|2070.6|2076.4|2070.4|2
1701775200000|2023-12-05 11:20:00|2076.9|2070.9|2077.4|2071.4|2077.4|2071.4|2076.6|2070.6|9
1701775500000|2023-12-05 11:25:00|2078.1|2072.1|2076.9|2070.9|2078.4|2072.4|2076.9|2070.9|10
1701775800000|2023-12-05 11:30:00|2077.1|2071.1|2076.6|2070.6|2077.4|2071.4|2076.4|2070.4|11
1701776100000|2023-12-05 11:35:00|2076.4|2070.4|2076.4|2070.4|2077.4|2071.4|2075.9|2069.9|21
1701776400000|2023-12-05 11:40:00|2076.1|2070.1|2076.6|2070.6|2076.9|2070.9|2075.9|2069.9|14
1701776700000|2023-12-05 11:45:00|2076.4|2070.4|2077.4|2071.4|2077.6|2071.6|2076.4|2070.4|13
1701777000000|2023-12-05 11:50:00|2077.1|2071.1|2077.4|2071.4|2077.6|2071.6|2076.9|2070.9|8
1701777300000|2023-12-05 11:55:00|2077.6|2071.6|2077.9|2071.9|2078.1|2072.1|2077.1|2071.1|13
1701777600000|2023-12-05 12:00:00|2078.1|2072.1|2077.9|2071.9|2078.4|2072.4|2077.6|2071.6|27
1701777900000|2023-12-05 12:05:00|2077.6|2071.6|2074.4|2068.4|2077.6|2071.6|2074.4|2068.4|47
1701778200000|2023-12-05 12:10:00|2074.6|2068.6|2074.6|2068.6|2074.6|2068.6|2074.4|2068.4|5
1701778500000|2023-12-05 12:15:00|2074.4|2068.4|2075.1|2069.1|2075.6|2069.6|2074.4|2068.4|11
1701778800000|2023-12-05 12:20:00|2074.9|2068.9|2074.9|2068.9|2075.1|2069.1|2074.6|2068.6|9
1701779100000|2023-12-05 12:25:00|2074.6|2068.6|2074.1|2068.1|2074.6|2068.6|2074.1|2068.1|3
1701779400000|2023-12-05 12:30:00|2074.4|2068.4|2071.5|2065.5|2075.1|2069.1|2071.5|2065.5|18
1701779700000|2023-12-05 12:35:00|2071.4|2065.4|2069.9|2063.9|2071.6|2065.6|2069.1|2063.1|36
1701780000000|2023-12-05 12:40:00|2070.1|2064.1|2073.6|2067.6|2073.6|2067.6|2070.1|2064.1|34
1701780300000|2023-12-05 12:45:00|2073.9|2067.9|2071.4|2065.4|2074.4|2068.4|2071.4|2065.4|39
1701780600000|2023-12-05 12:50:00|2071.6|2065.6|2073.9|2067.9|2075.1|2069.1|2071.6|2065.6|65
1701780900000|2023-12-05 12:55:00|2073.6|2067.6|2071.6|2065.6|2073.6|2067.6|2070.6|2064.6|55
1701781200000|2023-12-05 13:00:00|2071.9|2065.9|2070.6|2064.6|2073.8|2067.8|2070.4|2064.4|182
1701781500000|2023-12-05 13:05:00|2070.8|2064.8|2074.9|2068.9|2075.1|2069.1|2070.5|2064.5|79
1701781800000|2023-12-05 13:10:00|2075.1|2069.1|2077.1|2071.1|2078.1|2072.1|2074.4|2068.4|84
1701782100000|2023-12-05 13:15:00|2076.9|2070.9|2075.9|2069.9|2077.1|2071.1|2073.9|2067.9|44
1701782400000|2023-12-05 13:20:00|2075.6|2069.6|2081.5|2075.5|2081.5|2075.5|2075.1|2069.1|72
1701782700000|2023-12-05 13:25:00|2081.4|2075.4|2079.1|2073.1|2081.6|2075.6|2078.4|2072.4|43
1701783000000|2023-12-05 13:30:00|2079.4|2073.4|2078.1|2072.1|2080.4|2074.4|2077.1|2071.1|40
1701783300000|2023-12-05 13:35:00|2078.4|2072.4|2078.1|2072.1|2078.9|2072.9|2076.4|2070.4|46
1701783600000|2023-12-05 13:40:00|2077.9|2071.9|2080.1|2074.1|2082.1|2076.1|2077.9|2071.9|41
1701783900000|2023-12-05 13:45:00|2079.9|2073.9|2078.4|2072.4|2080.4|2074.4|2077.1|2071.1|32
1701784200000|2023-12-05 13:50:00|2078.1|2072.1|2076.9|2070.9|2079.1|2073.1|2076.9|2070.9|21
1701784500000|2023-12-05 13:55:00|2077.1|2071.1|2077.4|2071.4|2077.6|2071.6|2076.1|2070.1|31
1701784800000|2023-12-05 14:00:00|2077.1|2071.1|2076.4|2070.4|2077.9|2071.9|2076.1|2070.1|29
1701785100000|2023-12-05 14:05:00|2076.6|2070.6|2077.6|2071.6|2078.1|2072.1|2075.9|2069.9|20
1701785400000|2023-12-05 14:10:00|2076.9|2070.9|2075.6|2069.6|2077.1|2071.1|2075.4|2069.4|21
1701785700000|2023-12-05 14:15:00|2075.4|2069.4|2076.1|2070.1|2076.6|2070.6|2075.4|2069.4|13
1701786000000|2023-12-05 14:20:00|2075.9|2069.9|2071.5|2065.5|2076.1|2070.1|2070.9|2064.9|174
1701786300000|2023-12-05 14:25:00|2071.4|2065.4|2068.6|2062.6|2072|2066|2066.5|2060.5|138
1701786600000|2023-12-05 14:30:00|2068.5|2062.5|2067.6|2061.6|2068.8|2062.8|2065.6|2059.6|92
1701786900000|2023-12-05 14:35:00|2067.4|2061.4|2064.6|2058.6|2067.6|2061.6|2064.4|2058.4|75
1701787200000|2023-12-05 14:40:00|2064.4|2058.4|2063.4|2057.4|2065.9|2059.9|2063.4|2057.4|49
1701787500000|2023-12-05 14:45:00|2063.1|2057.1|2061.4|2055.4|2063.1|2057.1|2060.4|2054.4|58
1701787800000|2023-12-05 14:50:00|2061.6|2055.6|2063.6|2057.6|2063.6|2057.6|2060.4|2054.4|47
1701788100000|2023-12-05 14:55:00|2063.4|2057.4|2064.4|2058.4|2065.9|2059.9|2063.4|2057.4|65
1701788400000|2023-12-05 15:00:00|2065.4|2059.4|2075.8|2069.8|2076|2070|2065.4|2059.4|119
1701788700000|2023-12-05 15:05:00|2075.5|2069.5|2065.9|2059.9|2078.5|2072.5|2065.6|2059.6|115
1701789000000|2023-12-05 15:10:00|2066.1|2060.1|2064.1|2058.1|2068.1|2062.1|2062.9|2056.9|89
1701789300000|2023-12-05 15:15:00|2064.4|2058.4|2060.9|2054.9|2064.4|2058.4|2060.1|2054.1|57
1701789600000|2023-12-05 15:20:00|2060.6|2054.6|2062.4|2056.4|2063.4|2057.4|2060.1|2054.1|55
1701789900000|2023-12-05 15:25:00|2062.1|2056.1|2060.9|2054.9|2063.1|2057.1|2060.4|2054.4|46
1701790200000|2023-12-05 15:30:00|2060.6|2054.6|2061.4|2055.4|2062.1|2056.1|2059.9|2053.9|57
1701790500000|2023-12-05 15:35:00|2061.1|2055.1|2058.4|2052.4|2061.1|2055.1|2057.6|2051.6|39
1701790800000|2023-12-05 15:40:00|2058.1|2052.1|2062.6|2056.6|2062.9|2056.9|2057.9|2051.9|45
1701791100000|2023-12-05 15:45:00|2062.4|2056.4|2058.6|2052.6|2063.6|2057.6|2057.6|2051.6|60
1701791400000|2023-12-05 15:50:00|2058.4|2052.4|2057.1|2051.1|2058.4|2052.4|2056.4|2050.4|59
1701791700000|2023-12-05 15:55:00|2056.9|2050.9|2054.4|2048.4|2056.9|2050.9|2054.4|2048.4|43
1701792000000|2023-12-05 16:00:00|2054.1|2048.1|2054.6|2048.6|2056.9|2050.9|2053.9|2047.9|60
1701792300000|2023-12-05 16:05:00|2055.4|2049.4|2056.4|2050.4|2057.9|2051.9|2054.6|2048.6|39
1701792600000|2023-12-05 16:10:00|2056.1|2050.1|2053.6|2047.6|2056.1|2050.1|2053.4|2047.4|56
1701792900000|2023-12-05 16:15:00|2054.1|2048.1|2053.9|2047.9|2056.4|2050.4|2053.4|2047.4|82
1701793200000|2023-12-05 16:20:00|2054.1|2048.1|2054.4|2048.4|2054.9|2048.9|2053.9|2047.9|18
1701793500000|2023-12-05 16:25:00|2054.1|2048.1|2056.9|2050.9|2057.1|2051.1|2053.6|2047.6|36
1701793800000|2023-12-05 16:30:00|2057.1|2051.1|2054.4|2048.4|2057.1|2051.1|2054.4|2048.4|23
1701794100000|2023-12-05 16:35:00|2054.6|2048.6|2054.6|2048.6|2055.6|2049.6|2054.1|2048.1|20
1701794400000|2023-12-05 16:40:00|2055.1|2049.1|2055.6|2049.6|2057.1|2051.1|2055.1|2049.1|20
1701794700000|2023-12-05 16:45:00|2055.4|2049.4|2056.4|2050.4|2056.6|2050.6|2054.9|2048.9|11
1701795000000|2023-12-05 16:50:00|2056.1|2050.1|2055.9|2049.9|2056.1|2050.1|2055.4|2049.4|12
1701795300000|2023-12-05 16:55:00|2056.1|2050.1|2056.4|2050.4|2056.9|2050.9|2055.6|2049.6|15
1701795600000|2023-12-05 17:00:00|2056.6|2050.6|2058.1|2052.1|2058.1|2052.1|2056.1|2050.1|13
1701795900000|2023-12-05 17:05:00|2057.9|2051.9|2057.4|2051.4|2057.9|2051.9|2057.1|2051.1|4
1701796200000|2023-12-05 17:10:00|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|1
1701796500000|2023-12-05 17:15:00|2057.4|2051.4|2057.4|2051.4|2057.4|2051.4|2057.4|2051.4|1
1701796800000|2023-12-05 17:20:00|2057.1|2051.1|2057.4|2051.4|2057.4|2051.4|2056.6|2050.6|3
1701797100000|2023-12-05 17:25:00|2057.6|2051.6|2058.1|2052.1|2058.6|2052.6|2057.6|2051.6|7
1701797400000|2023-12-05 17:30:00|2058.4|2052.4|2057.1|2051.1|2058.6|2052.6|2056.9|2050.9|9
1701797700000|2023-12-05 17:35:00|2056.9|2050.9|2056.9|2050.9|2057.4|2051.4|2056.6|2050.6|6
1701798000000|2023-12-05 17:40:00|2056.4|2050.4|2056.9|2050.9|2056.9|2050.9|2056.1|2050.1|5
1701798300000|2023-12-05 17:45:00|2057.1|2051.1|2057.9|2051.9|2057.9|2051.9|2057.1|2051.1|7
1701798600000|2023-12-05 17:50:00|2057.6|2051.6|2056.9|2050.9|2057.6|2051.6|2056.9|2050.9|4
1701798900000|2023-12-05 17:55:00|2056.6|2050.6|2055.6|2049.6|2056.6|2050.6|2055.1|2049.1|17
1701799200000|2023-12-05 18:00:00|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|1
1701799500000|2023-12-05 18:05:00|2056|2050|2056.9|2050.9|2057.6|2051.6|2055.9|2049.9|14
1701799800000|2023-12-05 18:10:00|2058.3|2052.3|2059.1|2053.1|2059.8|2053.8|2058.3|2052.3|7
1701800100000|2023-12-05 18:15:00|2058.9|2052.9|2058|2052|2058.9|2052.9|2058|2052|5
1701800400000|2023-12-05 18:20:00|2057.9|2051.9|2058.3|2052.3|2058.3|2052.3|2057.9|2051.9|3
1701800700000|2023-12-05 18:25:00|2058.1|2052.1|2055.6|2049.6|2058.1|2052.1|2055.6|2049.6|6
1701801000000|2023-12-05 18:30:00|2055.9|2049.9|2055.6|2049.6|2056.1|2050.1|2055.3|2049.3|6
1701801300000|2023-12-05 18:35:00|2055.8|2049.8|2055.8|2049.8|2055.8|2049.8|2055.8|2049.8|1
1701801600000|2023-12-05 18:40:00|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|1
1701802200000|2023-12-05 18:50:00|2056|2050|2055.1|2049.1|2056|2050|2054.9|2048.9|10
1701802500000|2023-12-05 18:55:00|2054.9|2048.9|2062|2043.3|2062|2049.1|2054.9|2042.5|7
1701824400000|2023-12-06 01:00:00|2059.4|2053.4|2058.9|2052.9|2060.4|2054.4|2058.9|2052.9|13
1701824700000|2023-12-06 01:05:00|2058.6|2052.6|2061.3|2055.3|2061.9|2055.9|2058.4|2052.4|58
1701825000000|2023-12-06 01:10:00|2061.5|2055.5|2061.5|2055.5|2062.1|2056.1|2059.8|2053.8|45
1701825300000|2023-12-06 01:15:00|2061.3|2055.3|2061|2055|2061.3|2055.3|2058.9|2052.9|26
1701825600000|2023-12-06 01:20:00|2060.8|2054.8|2064.3|2058.3|2064.5|2058.5|2060.8|2054.8|31
1701825900000|2023-12-06 01:25:00|2064.5|2058.5|2067|2061|2067|2061|2064.3|2058.3|23
1701826200000|2023-12-06 01:30:00|2066.8|2060.8|2067.8|2061.8|2068|2062|2066.8|2060.8|27
1701826500000|2023-12-06 01:35:00|2068|2062|2068.8|2062.8|2071|2065|2067.8|2061.8|44
1701826800000|2023-12-06 01:40:00|2068.5|2062.5|2070.5|2064.5|2070.5|2064.5|2068|2062|19
1701827100000|2023-12-06 01:45:00|2070.8|2064.8|2071.3|2065.3|2072.3|2066.3|2070.3|2064.3|27
1701827400000|2023-12-06 01:50:00|2072|2066|2072.5|2066.5|2072.8|2066.8|2071.5|2065.5|9
1701827700000|2023-12-06 01:55:00|2072.3|2066.3|2073.5|2067.5|2073.8|2067.8|2072.3|2066.3|6
1701828000000|2023-12-06 02:00:00|2073.3|2067.3|2073|2067|2073.3|2067.3|2071.8|2065.8|14
1701828300000|2023-12-06 02:05:00|2072.8|2066.8|2073.8|2067.8|2073.8|2067.8|2072.3|2066.3|9
1701828600000|2023-12-06 02:10:00|2074.3|2068.3|2074.5|2068.5|2075|2069|2074.3|2068.3|11
1701829200000|2023-12-06 02:20:00|2074.8|2068.8|2074.5|2068.5|2075|2069|2074.3|2068.3|6
1701829500000|2023-12-06 02:25:00|2074.3|2068.3|2074|2068|2074.3|2068.3|2073.8|2067.8|4
1701829800000|2023-12-06 02:30:00|2074.3|2068.3|2074|2068|2074.5|2068.5|2073.5|2067.5|7
1701830100000|2023-12-06 02:35:00|2073.8|2067.8|2073.5|2067.5|2074|2068|2073.5|2067.5|5
1701830400000|2023-12-06 02:40:00|2073.3|2067.3|2073.5|2067.5|2073.5|2067.5|2073.3|2067.3|4
1701830700000|2023-12-06 02:45:00|2073.3|2067.3|2072.5|2066.5|2073.5|2067.5|2072.3|2066.3|23
1701831000000|2023-12-06 02:50:00|2072.8|2066.8|2075.5|2069.5|2076|2070|2072.5|2066.5|16
1701831300000|2023-12-06 02:55:00|2075.3|2069.3|2075.3|2069.3|2076.3|2070.3|2075|2069|11
1701831600000|2023-12-06 03:00:00|2075|2069|2074|2068|2075.3|2069.3|2074|2068|10
1701831900000|2023-12-06 03:05:00|2072.8|2066.8|2072.5|2066.5|2072.8|2066.8|2072.5|2066.5|2
1701832500000|2023-12-06 03:15:00|2072.8|2066.8|2074|2068|2074.3|2068.3|2072.8|2066.8|8
1701832800000|2023-12-06 03:20:00|2073.5|2067.5|2073|2067|2073.8|2067.8|2073|2067|5
1701833100000|2023-12-06 03:25:00|2073.3|2067.3|2072.3|2066.3|2073.8|2067.8|2072.3|2066.3|10
1701833400000|2023-12-06 03:30:00|2072.5|2066.5|2072.5|2066.5|2072.5|2066.5|2072.3|2066.3|3
1701834000000|2023-12-06 03:40:00|2072.8|2066.8|2072.8|2066.8|2072.8|2066.8|2072.8|2066.8|1
1701834300000|2023-12-06 03:45:00|2072.5|2066.5|2072.5|2066.5|2072.5|2066.5|2072.5|2066.5|1
1701835200000|2023-12-06 04:00:00|2072.3|2066.3|2072.3|2066.3|2072.3|2066.3|2072.3|2066.3|1
1701835500000|2023-12-06 04:05:00|2072.5|2066.5|2072.8|2066.8|2072.8|2066.8|2072.5|2066.5|2
1701835800000|2023-12-06 04:10:00|2072.5|2066.5|2072.5|2066.5|2072.5|2066.5|2072.5|2066.5|1
1701836400000|2023-12-06 04:20:00|2072.3|2066.3|2071.3|2065.3|2072.3|2066.3|2071.3|2065.3|3
1701837300000|2023-12-06 04:35:00|2071|2065|2071.5|2065.5|2071.5|2065.5|2070.5|2064.5|4
1701837600000|2023-12-06 04:40:00|2072|2066|2071|2065|2072|2066|2071|2065|5
1701837900000|2023-12-06 04:45:00|2070.8|2064.8|2071|2065|2071|2065|2070.8|2064.8|2
1701838200000|2023-12-06 04:50:00|2070|2064|2071|2065|2071|2065|2070|2064|5
1701838500000|2023-12-06 04:55:00|2070.8|2064.8|2070|2064|2070.8|2064.8|2070|2064|5
1701838800000|2023-12-06 05:00:00|2070.3|2064.3|2070.5|2064.5|2070.5|2064.5|2070.3|2064.3|2
1701839100000|2023-12-06 05:05:00|2070.8|2064.8|2071.8|2065.8|2071.8|2065.8|2070.8|2064.8|5
1701839700000|2023-12-06 05:15:00|2072|2066|2072|2066|2072|2066|2071.8|2065.8|5
1701840300000|2023-12-06 05:25:00|2072.3|2066.3|2072.3|2066.3|2072.3|2066.3|2072.3|2066.3|1
1701840600000|2023-12-06 05:30:00|2072.5|2066.5|2073.5|2067.5|2074.3|2068.3|2072.5|2066.5|16
1701840900000|2023-12-06 05:35:00|2073|2067|2072.8|2066.8|2073|2067|2071.8|2065.8|10
1701841200000|2023-12-06 05:40:00|2073|2067|2073.3|2067.3|2074.5|2068.5|2072.8|2066.8|31
1701841500000|2023-12-06 05:45:00|2073.5|2067.5|2072.3|2066.3|2073.8|2067.8|2072.3|2066.3|15
1701841800000|2023-12-06 05:50:00|2072.5|2066.5|2072.5|2066.5|2074|2068|2072.3|2066.3|28
1701842100000|2023-12-06 05:55:00|2072.3|2066.3|2071.8|2065.8|2072.8|2066.8|2071.8|2065.8|10
1701842400000|2023-12-06 06:00:00|2071.5|2065.5|2070.8|2064.8|2071.5|2065.5|2070.8|2064.8|6
1701842700000|2023-12-06 06:05:00|2070.5|2064.5|2070.5|2064.5|2070.8|2064.8|2070.5|2064.5|3
1701843000000|2023-12-06 06:10:00|2070.3|2064.3|2070.5|2064.5|2070.8|2064.8|2070.3|2064.3|4
1701843300000|2023-12-06 06:15:00|2070.3|2064.3|2069.5|2063.5|2070.3|2064.3|2069.5|2063.5|4
1701843600000|2023-12-06 06:20:00|2069.8|2063.8|2070|2064|2070.3|2064.3|2069.5|2063.5|7
1701843900000|2023-12-06 06:25:00|2070.3|2064.3|2072|2066|2072.3|2066.3|2070|2064|11
1701844200000|2023-12-06 06:30:00|2071.5|2065.5|2071.3|2065.3|2071.8|2065.8|2070.8|2064.8|17
1701844500000|2023-12-06 06:35:00|2070.8|2064.8|2070.5|2064.5|2070.8|2064.8|2069.5|2063.5|11
1701844800000|2023-12-06 06:40:00|2070.8|2064.8|2071.5|2065.5|2071.8|2065.8|2070.8|2064.8|6
1701845100000|2023-12-06 06:45:00|2071.3|2065.3|2070.5|2064.5|2071.3|2065.3|2069.8|2063.8|12
1701845400000|2023-12-06 06:50:00|2070.8|2064.8|2069|2063|2070.8|2064.8|2069|2063|10
1701845700000|2023-12-06 06:55:00|2068.8|2062.8|2067.3|2061.3|2068.8|2062.8|2067.3|2061.3|7
1701846000000|2023-12-06 07:00:00|2067|2061|2063.3|2057.3|2067|2061|2061.8|2055.8|28
1701846300000|2023-12-06 07:05:00|2063.5|2057.5|2063|2057|2064.5|2058.5|2062.5|2056.5|16
1701846600000|2023-12-06 07:10:00|2062.8|2056.8|2062.5|2056.5|2062.8|2056.8|2062.5|2056.5|2
1701846900000|2023-12-06 07:15:00|2062.8|2056.8|2069|2063|2069|2063|2062.8|2056.8|39
1701847200000|2023-12-06 07:20:00|2068.8|2062.8|2064.8|2058.8|2068.8|2062.8|2064.8|2058.8|13
1701847500000|2023-12-06 07:25:00|2065|2059|2065.8|2059.8|2066.5|2060.5|2064.3|2058.3|14
1701847800000|2023-12-06 07:30:00|2065.5|2059.5|2064.8|2058.8|2065.5|2059.5|2064.3|2058.3|9
1701848100000|2023-12-06 07:35:00|2065|2059|2064.5|2058.5|2065|2059|2064.5|2058.5|3
1701848400000|2023-12-06 07:40:00|2064.3|2058.3|2064|2058|2064.3|2058.3|2064|2058|2
1701848700000|2023-12-06 07:45:00|2064.3|2058.3|2066.3|2060.3|2066.3|2060.3|2064.3|2058.3|8
1701849000000|2023-12-06 07:50:00|2066|2060|2064.3|2058.3|2066|2060|2064.3|2058.3|7
1701849300000|2023-12-06 07:55:00|2064.4|2058.4|2063.5|2057.5|2065.6|2059.6|2063.4|2057.4|23
1701849600000|2023-12-06 08:00:00|2063.6|2057.6|2056.4|2050.4|2063.6|2057.6|2056.1|2050.1|70
1701849900000|2023-12-06 08:05:00|2056.1|2050.1|2057.1|2051.1|2060.4|2054.4|2055.1|2049.1|54
1701850200000|2023-12-06 08:10:00|2056.9|2050.9|2049.6|2043.6|2056.9|2050.9|2049.6|2043.6|40
1701850500000|2023-12-06 08:15:00|2049.4|2043.4|2046.4|2040.4|2051.5|2045.5|2045.6|2039.6|55
1701850800000|2023-12-06 08:20:00|2046.1|2040.1|2048.6|2042.6|2048.9|2042.9|2045.4|2039.4|30
1701851100000|2023-12-06 08:25:00|2048.4|2042.4|2046.1|2040.1|2049.1|2043.1|2046.1|2040.1|31
1701851400000|2023-12-06 08:30:00|2045.9|2039.9|2045.1|2039.1|2045.9|2039.9|2045.1|2039.1|12
1701851700000|2023-12-06 08:35:00|2044.9|2038.9|2043.9|2037.9|2044.9|2038.9|2043.6|2037.6|10
1701852000000|2023-12-06 08:40:00|2044.1|2038.1|2044.6|2038.6|2044.9|2038.9|2044.1|2038.1|3
1701852300000|2023-12-06 08:45:00|2044.1|2038.1|2044.1|2038.1|2044.4|2038.4|2041.5|2035.5|28
1701852600000|2023-12-06 08:50:00|2043.6|2037.6|2044.9|2038.9|2045.6|2039.6|2042.4|2036.4|24
1701852900000|2023-12-06 08:55:00|2044.6|2038.6|2048.1|2042.1|2048.1|2042.1|2042.4|2036.4|41
1701853200000|2023-12-06 09:00:00|2048.4|2042.4|2038.5|2032.5|2048.4|2042.4|2038.3|2032.3|89
1701853500000|2023-12-06 09:05:00|2038.8|2032.8|2038.1|2032.1|2039.4|2033.4|2037.4|2031.4|52
1701853800000|2023-12-06 09:10:00|2037.9|2031.9|2034.1|2028.1|2037.9|2031.9|2033.9|2027.9|54
1701854100000|2023-12-06 09:15:00|2034.4|2028.4|2028.4|2022.4|2034.6|2028.6|2028.4|2022.4|40
1701854400000|2023-12-06 09:20:00|2028.3|2022.3|2027.1|2021.1|2030.1|2024.1|2026.6|2020.6|27
1701854700000|2023-12-06 09:25:00|2026.9|2020.9|2029.4|2023.4|2030.1|2024.1|2026.9|2020.9|31
1701855000000|2023-12-06 09:30:00|2029.6|2023.6|2028.9|2022.9|2029.9|2023.9|2026.6|2020.6|27
1701855300000|2023-12-06 09:35:00|2028.6|2022.6|2032.1|2026.1|2033.1|2027.1|2028.4|2022.4|39
1701855600000|2023-12-06 09:40:00|2031.9|2025.9|2029.6|2023.6|2031.9|2025.9|2029.6|2023.6|21
1701855900000|2023-12-06 09:45:00|2029.4|2023.4|2034.1|2028.1|2034.4|2028.4|2029.4|2023.4|15
1701856200000|2023-12-06 09:50:00|2034.4|2028.4|2036.4|2030.4|2036.6|2030.6|2032.9|2026.9|28
1701856500000|2023-12-06 09:55:00|2036.6|2030.6|2037.1|2031.1|2037.6|2031.6|2034.4|2028.4|39
1701856800000|2023-12-06 10:00:00|2037.4|2031.4|2036.1|2030.1|2037.4|2031.4|2034.9|2028.9|23
1701857100000|2023-12-06 10:05:00|2035.9|2029.9|2033.9|2027.9|2036.1|2030.1|2033.4|2027.4|21
1701857400000|2023-12-06 10:10:00|2033.6|2027.6|2034.6|2028.6|2036.4|2030.4|2033.1|2027.1|33
1701857700000|2023-12-06 10:15:00|2034.9|2028.9|2034.1|2028.1|2037.9|2031.9|2034.1|2028.1|33
1701858000000|2023-12-06 10:20:00|2033.9|2027.9|2029.9|2023.9|2034.4|2028.4|2029.9|2023.9|34
1701858300000|2023-12-06 10:25:00|2030.1|2024.1|2031.9|2025.9|2033.9|2027.9|2030.1|2024.1|29
1701858600000|2023-12-06 10:30:00|2032.1|2026.1|2031.4|2025.4|2033.1|2027.1|2030.1|2024.1|28
1701858900000|2023-12-06 10:35:00|2031.1|2025.1|2030.6|2024.6|2031.9|2025.9|2030.1|2024.1|21
1701859200000|2023-12-06 10:40:00|2030.4|2024.4|2030.4|2024.4|2030.9|2024.9|2030.4|2024.4|13
1701859500000|2023-12-06 10:45:00|2030.6|2024.6|2030.6|2024.6|2031.1|2025.1|2030.1|2024.1|13
1701859800000|2023-12-06 10:50:00|2030.9|2024.9|2030.1|2024.1|2031.6|2025.6|2030.1|2024.1|14
1701860100000|2023-12-06 10:55:00|2030.4|2024.4|2034.5|2028.5|2034.9|2028.9|2030.1|2024.1|19
1701860400000|2023-12-06 11:00:00|2034.6|2028.6|2037.6|2031.6|2039.5|2033.5|2034.1|2028.1|54
1701860700000|2023-12-06 11:05:00|2038.1|2032.1|2039.6|2033.6|2039.9|2033.9|2038.1|2032.1|32
1701861000000|2023-12-06 11:10:00|2039.4|2033.4|2041.4|2035.4|2048.8|2042.8|2039.4|2033.4|57
1701861300000|2023-12-06 11:15:00|2041.1|2035.1|2041.9|2035.9|2043.6|2037.6|2040.1|2034.1|30
1701861600000|2023-12-06 11:20:00|2042.4|2036.4|2042.6|2036.6|2042.9|2036.9|2042.1|2036.1|12
1701861900000|2023-12-06 11:25:00|2042.9|2036.9|2042.9|2036.9|2045.6|2039.6|2042.9|2036.9|22
1701862200000|2023-12-06 11:30:00|2042.6|2036.6|2043.4|2037.4|2043.6|2037.6|2042.6|2036.6|17
1701862500000|2023-12-06 11:35:00|2043.1|2037.1|2040.1|2034.1|2043.1|2037.1|2040.1|2034.1|19
1701862800000|2023-12-06 11:40:00|2039.6|2033.6|2039.9|2033.9|2040.4|2034.4|2037.6|2031.6|22
1701863100000|2023-12-06 11:45:00|2040.1|2034.1|2038.9|2032.9|2040.4|2034.4|2038.9|2032.9|13
1701863400000|2023-12-06 11:50:00|2038.6|2032.6|2041.4|2035.4|2042.4|2036.4|2038.6|2032.6|22
1701863700000|2023-12-06 11:55:00|2041.1|2035.1|2041.1|2035.1|2041.4|2035.4|2040.9|2034.9|7
1701864000000|2023-12-06 12:00:00|2041.4|2035.4|2041.4|2035.4|2044.8|2038.8|2041.1|2035.1|40
1701864300000|2023-12-06 12:05:00|2041.6|2035.6|2041.9|2035.9|2042.4|2036.4|2041.1|2035.1|27
1701864600000|2023-12-06 12:10:00|2042.1|2036.1|2041.1|2035.1|2042.1|2036.1|2040.9|2034.9|9
1701864900000|2023-12-06 12:15:00|2041.4|2035.4|2041.6|2035.6|2042.4|2036.4|2041.1|2035.1|15
1701865200000|2023-12-06 12:20:00|2041.4|2035.4|2041.1|2035.1|2042.1|2036.1|2041.1|2035.1|13
1701865500000|2023-12-06 12:25:00|2041.4|2035.4|2043.4|2037.4|2043.4|2037.4|2041.1|2035.1|21
1701865800000|2023-12-06 12:30:00|2043.6|2037.6|2044.4|2038.4|2046.1|2040.1|2043.6|2037.6|35
1701866100000|2023-12-06 12:35:00|2044.1|2038.1|2043.4|2037.4|2044.6|2038.6|2043.4|2037.4|14
1701866400000|2023-12-06 12:40:00|2043.6|2037.6|2041.6|2035.6|2044.4|2038.4|2040.9|2034.9|40
1701866700000|2023-12-06 12:45:00|2041.4|2035.4|2040.1|2034.1|2041.9|2035.9|2039.9|2033.9|70
1701867000000|2023-12-06 12:50:00|2040.4|2034.4|2041.6|2035.6|2042.6|2036.6|2039.9|2033.9|36
1701867300000|2023-12-06 12:55:00|2041.4|2035.4|2041.4|2035.4|2043.1|2037.1|2040.6|2034.6|45
1701867600000|2023-12-06 13:00:00|2041.6|2035.6|2046.6|2040.6|2046.6|2040.6|2038.5|2032.5|208
1701867900000|2023-12-06 13:05:00|2046.9|2040.9|2051.9|2045.9|2052.9|2046.9|2046.9|2040.9|119
1701868200000|2023-12-06 13:10:00|2051.6|2045.6|2054|2048|2056.9|2050.9|2049.9|2043.9|95
1701868500000|2023-12-06 13:15:00|2054.1|2048.1|2060.9|2054.9|2060.9|2054.9|2054.1|2048.1|116
1701868800000|2023-12-06 13:20:00|2061.1|2055.1|2062.1|2056.1|2063.6|2057.6|2060.6|2054.6|70
1701869100000|2023-12-06 13:25:00|2062.4|2056.4|2058.6|2052.6|2062.9|2056.9|2057.6|2051.6|72
1701869400000|2023-12-06 13:30:00|2058.9|2052.9|2052.9|2046.9|2058.9|2052.9|2052.6|2046.6|60
1701869700000|2023-12-06 13:35:00|2052.6|2046.6|2049.1|2043.1|2054.4|2048.4|2048.1|2042.1|93
1701870000000|2023-12-06 13:40:00|2048.9|2042.9|2048.1|2042.1|2050.4|2044.4|2047.9|2041.9|41
1701870300000|2023-12-06 13:45:00|2047.9|2041.9|2046.1|2040.1|2048.1|2042.1|2045.6|2039.6|52
1701870600000|2023-12-06 13:50:00|2045.9|2039.9|2045.1|2039.1|2046.6|2040.6|2045.1|2039.1|33
1701870900000|2023-12-06 13:55:00|2045.4|2039.4|2046.4|2040.4|2048.6|2042.6|2045.4|2039.4|46
1701871200000|2023-12-06 14:00:00|2046.6|2040.6|2047.6|2041.6|2048.4|2042.4|2045.6|2039.6|26
1701871500000|2023-12-06 14:05:00|2047.4|2041.4|2048.9|2042.9|2049.1|2043.1|2045.6|2039.6|33
1701871800000|2023-12-06 14:10:00|2049.4|2043.4|2048.1|2042.1|2049.4|2043.4|2047.4|2041.4|34
1701872100000|2023-12-06 14:15:00|2047.9|2041.9|2046.4|2040.4|2048.4|2042.4|2046.1|2040.1|23
1701872400000|2023-12-06 14:20:00|2046.1|2040.1|2047.9|2041.9|2048.1|2042.1|2045.6|2039.6|38
1701872700000|2023-12-06 14:25:00|2047.6|2041.6|2047.9|2041.9|2048.6|2042.6|2046.9|2040.9|26
1701873000000|2023-12-06 14:30:00|2048.1|2042.1|2050.4|2044.4|2050.4|2044.4|2048.1|2042.1|28
1701873300000|2023-12-06 14:35:00|2050.6|2044.6|2045.6|2039.6|2050.6|2044.6|2045.4|2039.4|34
1701873600000|2023-12-06 14:40:00|2045.9|2039.9|2046.1|2040.1|2047.4|2041.4|2045.9|2039.9|30
1701873900000|2023-12-06 14:45:00|2046.4|2040.4|2044.9|2038.9|2046.4|2040.4|2044.4|2038.4|28
1701874200000|2023-12-06 14:50:00|2045.4|2039.4|2044.4|2038.4|2045.4|2039.4|2043.1|2037.1|35
1701874500000|2023-12-06 14:55:00|2044.6|2038.6|2044.4|2038.4|2044.9|2038.9|2042.6|2036.6|28
1701874800000|2023-12-06 15:00:00|2044.1|2038.1|2041.6|2035.6|2044.6|2038.6|2039.4|2033.4|66
1701875100000|2023-12-06 15:05:00|2041.4|2035.4|2040.9|2034.9|2042.4|2036.4|2039.4|2033.4|59
1701875400000|2023-12-06 15:10:00|2040.6|2034.6|2041.6|2035.6|2042.6|2036.6|2038.9|2032.9|51
1701875700000|2023-12-06 15:15:00|2042.1|2036.1|2043.4|2037.4|2044.1|2038.1|2041.4|2035.4|55
1701876000000|2023-12-06 15:20:00|2043.6|2037.6|2043.1|2037.1|2045.6|2039.6|2042.6|2036.6|33
1701876300000|2023-12-06 15:25:00|2043.4|2037.4|2042.1|2036.1|2043.4|2037.4|2041.1|2035.1|43
1701876600000|2023-12-06 15:30:00|2041.9|2035.9|2040.4|2034.4|2043.4|2037.4|2040.1|2034.1|48
1701876900000|2023-12-06 15:35:00|2040.9|2034.9|2041.9|2035.9|2042.9|2036.9|2039.9|2033.9|42
1701877200000|2023-12-06 15:40:00|2042.4|2036.4|2038.9|2032.9|2044.9|2038.9|2038.1|2032.1|66
1701877500000|2023-12-06 15:45:00|2038.6|2032.6|2038.1|2032.1|2039.6|2033.6|2038.1|2032.1|30
1701877800000|2023-12-06 15:50:00|2037.9|2031.9|2038.4|2032.4|2038.6|2032.6|2036.4|2030.4|34
1701878100000|2023-12-06 15:55:00|2038.1|2032.1|2038.4|2032.4|2039.1|2033.1|2037.1|2031.1|55
1701878400000|2023-12-06 16:00:00|2038.6|2032.6|2034.4|2028.4|2038.9|2032.9|2034.4|2028.4|42
1701878700000|2023-12-06 16:05:00|2034.9|2028.9|2033.9|2027.9|2035.1|2029.1|2031.9|2025.9|84
1701879000000|2023-12-06 16:10:00|2033.6|2027.6|2031.1|2025.1|2034.1|2028.1|2030.4|2024.4|69
1701879300000|2023-12-06 16:15:00|2030.9|2024.9|2033.1|2027.1|2033.6|2027.6|2030.1|2024.1|83
1701879600000|2023-12-06 16:20:00|2033.4|2027.4|2031.6|2025.6|2033.4|2027.4|2031.6|2025.6|17
1701879900000|2023-12-06 16:25:00|2031.9|2025.9|2031.9|2025.9|2032.4|2026.4|2031.9|2025.9|9
1701880200000|2023-12-06 16:30:00|2031.6|2025.6|2032.1|2026.1|2032.4|2026.4|2031.6|2025.6|28
1701880500000|2023-12-06 16:35:00|2032.4|2026.4|2032.6|2026.6|2033.1|2027.1|2032.1|2026.1|12
1701880800000|2023-12-06 16:40:00|2032.4|2026.4|2032.4|2026.4|2033.4|2027.4|2031.9|2025.9|17
1701881100000|2023-12-06 16:45:00|2031.9|2025.9|2031.1|2025.1|2031.9|2025.9|2030.9|2024.9|14
1701881400000|2023-12-06 16:50:00|2030.9|2024.9|2031.1|2025.1|2031.9|2025.9|2030.9|2024.9|12
1701881700000|2023-12-06 16:55:00|2030.9|2024.9|2030.6|2024.6|2031.9|2025.9|2030.6|2024.6|23
1701882000000|2023-12-06 17:00:00|2030.4|2024.4|2030.1|2024.1|2030.9|2024.9|2030.1|2024.1|6
1701882300000|2023-12-06 17:05:00|2029.9|2023.9|2030.1|2024.1|2030.4|2024.4|2029.6|2023.6|15
1701882600000|2023-12-06 17:10:00|2030.4|2024.4|2029.9|2023.9|2032.1|2026.1|2029.9|2023.9|16
1701882900000|2023-12-06 17:15:00|2029.6|2023.6|2029.6|2023.6|2030.1|2024.1|2029.6|2023.6|7
1701883200000|2023-12-06 17:20:00|2029.4|2023.4|2029.6|2023.6|2029.9|2023.9|2029.4|2023.4|4
1701883500000|2023-12-06 17:25:00|2029.4|2023.4|2029.4|2023.4|2029.4|2023.4|2028.9|2022.9|4
1701883800000|2023-12-06 17:30:00|2029.6|2023.6|2028.6|2022.6|2029.6|2023.6|2028.1|2022.1|11
1701884100000|2023-12-06 17:35:00|2028.4|2022.4|2028.6|2022.6|2029.1|2023.1|2028.1|2022.1|14
1701884400000|2023-12-06 17:40:00|2028.4|2022.4|2031.4|2025.4|2031.4|2025.4|2028.4|2022.4|10
1701884700000|2023-12-06 17:45:00|2031.6|2025.6|2031.4|2025.4|2032.6|2026.6|2029.4|2023.4|24
1701885300000|2023-12-06 17:55:00|2031.3|2025.3|2029.6|2023.6|2031.5|2025.5|2029|2023|30
1701885600000|2023-12-06 18:00:00|2030.1|2024.1|2031|2025|2031|2025|2030.1|2024.1|4
1701885900000|2023-12-06 18:05:00|2030.8|2024.8|2031.4|2025.4|2031.9|2025.9|2030.8|2024.8|5
1701886200000|2023-12-06 18:10:00|2031.1|2025.1|2031.3|2025.3|2031.3|2025.3|2031.1|2025.1|2
1701886500000|2023-12-06 18:15:00|2031|2025|2031.3|2025.3|2031.3|2025.3|2031|2025|3
1701887100000|2023-12-06 18:25:00|2031.5|2025.5|2031|2025|2031.5|2025.5|2031|2025|3
1701887400000|2023-12-06 18:30:00|2031.1|2025.1|2031.1|2025.1|2031.1|2025.1|2031.1|2025.1|1
1701887700000|2023-12-06 18:35:00|2030.6|2024.6|2031.1|2025.1|2031.1|2025.1|2030.4|2024.4|6
1701888000000|2023-12-06 18:40:00|2031.3|2025.3|2031.1|2025.1|2031.3|2025.3|2031.1|2025.1|2
1701888600000|2023-12-06 18:50:00|2030.9|2024.9|2030.9|2024.9|2031.1|2025.1|2030.9|2024.9|5
1701888900000|2023-12-06 18:55:00|2030.6|2024.6|2035.3|2016.5|2036.5|2024.6|2029.4|2016.5|13
1701910800000|2023-12-07 01:00:00|2036.6|2030.6|2040.1|2034.1|2040.1|2034.1|2036.6|2030.6|36
1701911100000|2023-12-07 01:05:00|2039.9|2033.9|2039.5|2033.5|2041.3|2035.3|2039.3|2033.3|36
1701911400000|2023-12-07 01:10:00|2039.8|2033.8|2041|2035|2041|2035|2039.5|2033.5|46
1701911700000|2023-12-07 01:15:00|2041.3|2035.3|2042.8|2036.8|2043|2037|2041.3|2035.3|10
1701912000000|2023-12-07 01:20:00|2042.5|2036.5|2042.5|2036.5|2042.8|2036.8|2042.3|2036.3|5
1701912300000|2023-12-07 01:25:00|2042.3|2036.3|2042.8|2036.8|2042.8|2036.8|2042.3|2036.3|3
1701912600000|2023-12-07 01:30:00|2042.5|2036.5|2042.5|2036.5|2042.8|2036.8|2041.3|2035.3|28
1701912900000|2023-12-07 01:35:00|2042.8|2036.8|2043|2037|2044.3|2038.3|2042.8|2036.8|13
1701913200000|2023-12-07 01:40:00|2042.8|2036.8|2043.3|2037.3|2043.3|2037.3|2041.8|2035.8|21
1701913500000|2023-12-07 01:45:00|2043|2037|2043.5|2037.5|2043.8|2037.8|2042.8|2036.8|6
1701913800000|2023-12-07 01:50:00|2043.3|2037.3|2042.5|2036.5|2043.3|2037.3|2040.5|2034.5|19
1701914100000|2023-12-07 01:55:00|2042.3|2036.3|2042.3|2036.3|2042.5|2036.5|2042.3|2036.3|3
1701914400000|2023-12-07 02:00:00|2042|2036|2043|2037|2043.5|2037.5|2042|2036|13
1701914700000|2023-12-07 02:05:00|2043.3|2037.3|2043.5|2037.5|2043.8|2037.8|2043.3|2037.3|6
1701915000000|2023-12-07 02:10:00|2043.8|2037.8|2043|2037|2043.8|2037.8|2043|2037|6
1701915300000|2023-12-07 02:15:00|2042.8|2036.8|2042.5|2036.5|2042.8|2036.8|2042.5|2036.5|2
1701915600000|2023-12-07 02:20:00|2043|2037|2042.5|2036.5|2043|2037|2042.5|2036.5|3
1701915900000|2023-12-07 02:25:00|2042.8|2036.8|2042.8|2036.8|2043|2037|2042.8|2036.8|3
1701916200000|2023-12-07 02:30:00|2042.5|2036.5|2044.3|2038.3|2044.3|2038.3|2042.5|2036.5|15
1701916500000|2023-12-07 02:35:00|2044.5|2038.5|2045.3|2039.3|2046.3|2040.3|2044.5|2038.5|18
1701916800000|2023-12-07 02:40:00|2045|2039|2044.3|2038.3|2045.3|2039.3|2044|2038|24
1701917100000|2023-12-07 02:45:00|2044|2038|2043.8|2037.8|2044|2038|2042.5|2036.5|19
1701917400000|2023-12-07 02:50:00|2043.5|2037.5|2042.8|2036.8|2045.3|2039.3|2042.8|2036.8|19
1701917700000|2023-12-07 02:55:00|2042.5|2036.5|2042.3|2036.3|2042.5|2036.5|2042.3|2036.3|2
1701918000000|2023-12-07 03:00:00|2042.5|2036.5|2043|2037|2043.5|2037.5|2042.3|2036.3|12
1701918300000|2023-12-07 03:05:00|2043.3|2037.3|2043.3|2037.3|2043.3|2037.3|2043.3|2037.3|1
1701918600000|2023-12-07 03:10:00|2043|2037|2042.3|2036.3|2043|2037|2042.3|2036.3|3
1701918900000|2023-12-07 03:15:00|2041.8|2035.8|2042.5|2036.5|2042.5|2036.5|2041.8|2035.8|4
1701919200000|2023-12-07 03:20:00|2042.8|2036.8|2043|2037|2043|2037|2042.8|2036.8|2
1701919500000|2023-12-07 03:25:00|2043.3|2037.3|2043|2037|2044.3|2038.3|2043|2037|6
1701919800000|2023-12-07 03:30:00|2043.3|2037.3|2043|2037|2043.3|2037.3|2043|2037|4
1701920400000|2023-12-07 03:40:00|2042.8|2036.8|2042.8|2036.8|2042.8|2036.8|2042.8|2036.8|1
1701920700000|2023-12-07 03:45:00|2042.5|2036.5|2042.3|2036.3|2042.5|2036.5|2042.3|2036.3|2
1701921000000|2023-12-07 03:50:00|2042.5|2036.5|2042.3|2036.3|2043|2037|2042.3|2036.3|5
1701921300000|2023-12-07 03:55:00|2042|2036|2041.8|2035.8|2042|2036|2041.8|2035.8|2
1701921600000|2023-12-07 04:00:00|2042|2036|2042.3|2036.3|2042.3|2036.3|2042|2036|2
1701921900000|2023-12-07 04:05:00|2042|2036|2042.3|2036.3|2042.3|2036.3|2042|2036|2
1701922500000|2023-12-07 04:15:00|2042|2036|2041.8|2035.8|2042|2036|2041.8|2035.8|2
1701922800000|2023-12-07 04:20:00|2042|2036|2042|2036|2042|2036|2042|2036|1
1701923100000|2023-12-07 04:25:00|2041.8|2035.8|2042|2036|2042|2036|2041.8|2035.8|2
1701924000000|2023-12-07 04:40:00|2041.8|2035.8|2041.5|2035.5|2041.8|2035.8|2041.5|2035.5|2
1701924300000|2023-12-07 04:45:00|2041|2035|2040.5|2034.5|2041|2035|2040.5|2034.5|2
1701924900000|2023-12-07 04:55:00|2040.3|2034.3|2040.3|2034.3|2040.3|2034.3|2040.3|2034.3|1
1701925200000|2023-12-07 05:00:00|2040.5|2034.5|2039.8|2033.8|2040.8|2034.8|2039.8|2033.8|5
1701925800000|2023-12-07 05:10:00|2040.3|2034.3|2040.5|2034.5|2040.5|2034.5|2040.3|2034.3|2
1701926100000|2023-12-07 05:15:00|2040.8|2034.8|2041.3|2035.3|2041.3|2035.3|2040.8|2034.8|3
1701926400000|2023-12-07 05:20:00|2041.5|2035.5|2042|2036|2042.3|2036.3|2041.5|2035.5|5
1701926700000|2023-12-07 05:25:00|2041.8|2035.8|2041|2035|2041.8|2035.8|2041|2035|3
1701927000000|2023-12-07 05:30:00|2041.3|2035.3|2043.8|2037.8|2043.8|2037.8|2041.3|2035.3|13
1701927300000|2023-12-07 05:35:00|2044|2038|2043.5|2037.5|2044|2038|2043.5|2037.5|3
1701927600000|2023-12-07 05:40:00|2043.3|2037.3|2043.3|2037.3|2043.5|2037.5|2043.3|2037.3|5
1701927900000|2023-12-07 05:45:00|2043.5|2037.5|2042.8|2036.8|2044.3|2038.3|2042.3|2036.3|35
1701928200000|2023-12-07 05:50:00|2042.5|2036.5|2042.5|2036.5|2043.8|2037.8|2042|2036|20
1701928500000|2023-12-07 05:55:00|2042.8|2036.8|2043|2037|2044.3|2038.3|2042.8|2036.8|24
1701928800000|2023-12-07 06:00:00|2043.3|2037.3|2042.8|2036.8|2044.5|2038.5|2042.3|2036.3|14
1701929100000|2023-12-07 06:05:00|2042.5|2036.5|2041.5|2035.5|2042.5|2036.5|2041.5|2035.5|3
1701929400000|2023-12-07 06:10:00|2041.3|2035.3|2041|2035|2041.8|2035.8|2040.3|2034.3|11
1701929700000|2023-12-07 06:15:00|2041.3|2035.3|2042|2036|2042.8|2036.8|2041.3|2035.3|15
1701930000000|2023-12-07 06:20:00|2042.3|2036.3|2042.3|2036.3|2043.5|2037.5|2041.3|2035.3|11
1701930300000|2023-12-07 06:25:00|2042|2036|2043.5|2037.5|2043.5|2037.5|2042|2036|5
1701930600000|2023-12-07 06:30:00|2043.3|2037.3|2043.5|2037.5|2044|2038|2042.3|2036.3|17
1701930900000|2023-12-07 06:35:00|2043.8|2037.8|2045.3|2039.3|2045.5|2039.5|2043.8|2037.8|11
1701931200000|2023-12-07 06:40:00|2045|2039|2046|2040|2046.3|2040.3|2043.8|2037.8|21
1701931500000|2023-12-07 06:45:00|2045.8|2039.8|2046.3|2040.3|2046.8|2040.8|2044.8|2038.8|25
1701931800000|2023-12-07 06:50:00|2046|2040|2046.3|2040.3|2046.5|2040.5|2045.5|2039.5|16
1701932100000|2023-12-07 06:55:00|2046|2040|2046.3|2040.3|2046.8|2040.8|2045|2039|50
1701932400000|2023-12-07 07:00:00|2046|2040|2040|2034|2046|2040|2039.8|2033.8|25
1701932700000|2023-12-07 07:05:00|2040.3|2034.3|2041|2035|2041|2035|2040.3|2034.3|5
1701933000000|2023-12-07 07:10:00|2041.3|2035.3|2042.3|2036.3|2042.3|2036.3|2041.3|2035.3|4
1701933300000|2023-12-07 07:15:00|2042|2036|2040.5|2034.5|2042|2036|2040.5|2034.5|4
1701933900000|2023-12-07 07:25:00|2040.3|2034.3|2038|2032|2040.5|2034.5|2037.8|2031.8|30
1701934200000|2023-12-07 07:30:00|2037.8|2031.8|2037.3|2031.3|2038|2032|2037.3|2031.3|4
1701934500000|2023-12-07 07:35:00|2037.5|2031.5|2037.8|2031.8|2037.8|2031.8|2037.5|2031.5|2
1701934800000|2023-12-07 07:40:00|2038|2032|2038.5|2032.5|2039|2033|2038|2032|6
1701935100000|2023-12-07 07:45:00|2038.8|2032.8|2039.8|2033.8|2039.8|2033.8|2038.8|2032.8|5
1701935400000|2023-12-07 07:50:00|2039.5|2033.5|2036.5|2030.5|2039.5|2033.5|2036.3|2030.3|10
1701935700000|2023-12-07 07:55:00|2036.6|2030.6|2035.1|2029.1|2037.6|2031.6|2035.1|2029.1|16
1701936000000|2023-12-07 08:00:00|2034.6|2028.6|2027|2021|2034.6|2028.6|2024.5|2018.5|91
1701936300000|2023-12-07 08:05:00|2026.8|2020.8|2024.4|2018.4|2026.8|2020.8|2023.4|2017.4|25
1701936600000|2023-12-07 08:10:00|2024.1|2018.1|2027.6|2021.6|2027.6|2021.6|2023.9|2017.9|28
1701936900000|2023-12-07 08:15:00|2027.4|2021.4|2023.6|2017.6|2027.4|2021.4|2022.9|2016.9|24
1701937200000|2023-12-07 08:20:00|2023.9|2017.9|2020.9|2014.9|2024|2018|2020.9|2014.9|25
1701937500000|2023-12-07 08:25:00|2020.6|2014.6|2023.6|2017.6|2023.6|2017.6|2020.4|2014.4|36
1701937800000|2023-12-07 08:30:00|2023.9|2017.9|2024.4|2018.4|2024.6|2018.6|2023.6|2017.6|12
1701938100000|2023-12-07 08:35:00|2024.6|2018.6|2025.6|2019.6|2026.1|2020.1|2024.4|2018.4|21
1701938400000|2023-12-07 08:40:00|2025.9|2019.9|2025.4|2019.4|2026.1|2020.1|2025.4|2019.4|7
1701938700000|2023-12-07 08:45:00|2025.1|2019.1|2020.8|2014.8|2025.1|2019.1|2019.1|2013.1|33
1701939000000|2023-12-07 08:50:00|2020.6|2014.6|2020.4|2014.4|2020.6|2014.6|2019.4|2013.4|28
1701939300000|2023-12-07 08:55:00|2020.1|2014.1|2019.4|2013.4|2020.1|2014.1|2019.1|2013.1|6
1701939600000|2023-12-07 09:00:00|2019.9|2013.9|2023.4|2017.4|2024.1|2018.1|2019.1|2013.1|55
1701939900000|2023-12-07 09:05:00|2023.6|2017.6|2024.9|2018.9|2027.1|2021.1|2023.6|2017.6|22
1701940200000|2023-12-07 09:10:00|2025.1|2019.1|2026.4|2020.4|2026.9|2020.9|2025.1|2019.1|15
1701940500000|2023-12-07 09:15:00|2026.1|2020.1|2026.1|2020.1|2028.3|2022.3|2024.9|2018.9|38
1701940800000|2023-12-07 09:20:00|2025.6|2019.6|2025.6|2019.6|2025.6|2019.6|2025.4|2019.4|5
1701941100000|2023-12-07 09:25:00|2025.4|2019.4|2023.4|2017.4|2025.4|2019.4|2023.4|2017.4|11
1701941400000|2023-12-07 09:30:00|2023.6|2017.6|2023.9|2017.9|2025.4|2019.4|2023.6|2017.6|23
1701941700000|2023-12-07 09:35:00|2024.1|2018.1|2021.9|2015.9|2024.1|2018.1|2021.9|2015.9|23
1701942000000|2023-12-07 09:40:00|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|2021.9|2015.9|5
1701942300000|2023-12-07 09:45:00|2021.9|2015.9|2024.1|2018.1|2024.1|2018.1|2021.4|2015.4|16
1701942600000|2023-12-07 09:50:00|2024.4|2018.4|2023.4|2017.4|2025.1|2019.1|2023.4|2017.4|15
1701942900000|2023-12-07 09:55:00|2023.1|2017.1|2026.1|2020.1|2027.1|2021.1|2022.9|2016.9|19
1701943200000|2023-12-07 10:00:00|2026.4|2020.4|2030.9|2024.9|2031.1|2025.1|2026.4|2020.4|32
1701943500000|2023-12-07 10:05:00|2030.6|2024.6|2028.4|2022.4|2030.6|2024.6|2028.4|2022.4|9
1701943800000|2023-12-07 10:10:00|2028.1|2022.1|2031.9|2025.9|2031.9|2025.9|2027.1|2021.1|37
1701944100000|2023-12-07 10:15:00|2032.1|2026.1|2030.6|2024.6|2032.1|2026.1|2029.9|2023.9|24
1701944400000|2023-12-07 10:20:00|2030.4|2024.4|2030.1|2024.1|2030.9|2024.9|2030.1|2024.1|15
1701944700000|2023-12-07 10:25:00|2029.9|2023.9|2030.1|2024.1|2030.1|2024.1|2029.9|2023.9|2
1701945300000|2023-12-07 10:35:00|2029.9|2023.9|2026.6|2020.6|2029.9|2023.9|2026.1|2020.1|29
1701945600000|2023-12-07 10:40:00|2026.4|2020.4|2024.9|2018.9|2026.9|2020.9|2024.9|2018.9|20
1701945900000|2023-12-07 10:45:00|2024.6|2018.6|2026.1|2020.1|2026.1|2020.1|2024.6|2018.6|23
1701946200000|2023-12-07 10:50:00|2026.4|2020.4|2025.6|2019.6|2027.1|2021.1|2025.6|2019.6|10
1701946500000|2023-12-07 10:55:00|2025.9|2019.9|2025.1|2019.1|2026.1|2020.1|2024.9|2018.9|22
1701946800000|2023-12-07 11:00:00|2024.9|2018.9|2025.1|2019.1|2025.1|2019.1|2024.6|2018.6|6
1701947100000|2023-12-07 11:05:00|2024.9|2018.9|2024.9|2018.9|2025.1|2019.1|2024.1|2018.1|10
1701947400000|2023-12-07 11:10:00|2024.6|2018.6|2023.6|2017.6|2024.6|2018.6|2023.6|2017.6|9
1701947700000|2023-12-07 11:15:00|2023.4|2017.4|2023.1|2017.1|2023.4|2017.4|2022.9|2016.9|4
1701948000000|2023-12-07 11:20:00|2023.4|2017.4|2024.4|2018.4|2025.4|2019.4|2023.4|2017.4|20
1701948300000|2023-12-07 11:25:00|2024.1|2018.1|2025.9|2019.9|2026.4|2020.4|2024.1|2018.1|19
1701948600000|2023-12-07 11:30:00|2026.1|2020.1|2026.9|2020.9|2027.6|2021.6|2025.6|2019.6|26
1701948900000|2023-12-07 11:35:00|2026.6|2020.6|2026.1|2020.1|2026.6|2020.6|2026.1|2020.1|9
1701949200000|2023-12-07 11:40:00|2026.6|2020.6|2029.9|2023.9|2029.9|2023.9|2026.6|2020.6|14
1701949500000|2023-12-07 11:45:00|2030.1|2024.1|2030.1|2024.1|2030.6|2024.6|2028.9|2022.9|23
1701949800000|2023-12-07 11:50:00|2029.9|2023.9|2029.6|2023.6|2030.6|2024.6|2029.1|2023.1|19
1701950100000|2023-12-07 11:55:00|2029.4|2023.4|2028.4|2022.4|2029.4|2023.4|2027.9|2021.9|13
1701950400000|2023-12-07 12:00:00|2028.1|2022.1|2026.6|2020.6|2028.6|2022.6|2026.1|2020.1|32
1701950700000|2023-12-07 12:05:00|2026.4|2020.4|2025.4|2019.4|2026.4|2020.4|2025.1|2019.1|16
1701951000000|2023-12-07 12:10:00|2025.6|2019.6|2025.6|2019.6|2025.6|2019.6|2025.1|2019.1|9
1701951300000|2023-12-07 12:15:00|2026.1|2020.1|2025.6|2019.6|2026.4|2020.4|2025.4|2019.4|9
1701951600000|2023-12-07 12:20:00|2025.9|2019.9|2026.1|2020.1|2026.1|2020.1|2025.6|2019.6|6
1701951900000|2023-12-07 12:25:00|2025.9|2019.9|2025.4|2019.4|2025.9|2019.9|2025.4|2019.4|7
1701952200000|2023-12-07 12:30:00|2025.6|2019.6|2026.4|2020.4|2026.9|2020.9|2025.6|2019.6|11
1701952500000|2023-12-07 12:35:00|2026.1|2020.1|2023.9|2017.9|2027.1|2021.1|2023.9|2017.9|19
1701952800000|2023-12-07 12:40:00|2023.3|2017.3|2026.4|2020.4|2026.6|2020.6|2023.1|2017.1|20
1701953100000|2023-12-07 12:45:00|2027.1|2021.1|2030.6|2024.6|2031.3|2025.3|2024.8|2018.8|79
1701953400000|2023-12-07 12:50:00|2030.5|2024.5|2030.4|2024.4|2031.8|2025.8|2029|2023|57
1701953700000|2023-12-07 12:55:00|2030.1|2024.1|2030.9|2024.9|2031.6|2025.6|2029.6|2023.6|25
1701954000000|2023-12-07 13:00:00|2031.6|2025.6|2037|2031|2038|2032|2031.6|2025.6|159
1701954300000|2023-12-07 13:05:00|2036.8|2030.8|2037.6|2031.6|2039.6|2033.6|2036.3|2030.3|168
1701954600000|2023-12-07 13:10:00|2037.4|2031.4|2037.6|2031.6|2039.1|2033.1|2036.1|2030.1|48
1701954900000|2023-12-07 13:15:00|2037.1|2031.1|2036.9|2030.9|2038.9|2032.9|2035.3|2029.3|81
1701955200000|2023-12-07 13:20:00|2037.1|2031.1|2037.6|2031.6|2038.1|2032.1|2036.9|2030.9|32
1701955500000|2023-12-07 13:25:00|2037.4|2031.4|2039.9|2033.9|2040.9|2034.9|2037.4|2031.4|62
1701955800000|2023-12-07 13:30:00|2039.6|2033.6|2036.1|2030.1|2039.6|2033.6|2034.6|2028.6|120
1701956100000|2023-12-07 13:35:00|2036.4|2030.4|2038.4|2032.4|2039.4|2033.4|2035.6|2029.6|36
1701956400000|2023-12-07 13:40:00|2038.6|2032.6|2040.4|2034.4|2041.6|2035.6|2038.6|2032.6|44
1701956700000|2023-12-07 13:45:00|2040.1|2034.1|2040.4|2034.4|2042.1|2036.1|2039.4|2033.4|60
1701957000000|2023-12-07 13:50:00|2040.1|2034.1|2039.4|2033.4|2040.6|2034.6|2039.1|2033.1|35
1701957300000|2023-12-07 13:55:00|2038.9|2032.9|2036.9|2030.9|2040.4|2034.4|2036.9|2030.9|22
1701957600000|2023-12-07 14:00:00|2037.1|2031.1|2032.4|2026.4|2037.1|2031.1|2032.4|2026.4|30
1701957900000|2023-12-07 14:05:00|2032.1|2026.1|2033.1|2027.1|2033.1|2027.1|2029.6|2023.6|39
1701958200000|2023-12-07 14:10:00|2032.9|2026.9|2034.9|2028.9|2035.1|2029.1|2032.9|2026.9|34
1701958500000|2023-12-07 14:15:00|2035.1|2029.1|2038.4|2032.4|2038.9|2032.9|2034.4|2028.4|52
1701958800000|2023-12-07 14:20:00|2038.1|2032.1|2038.1|2032.1|2039.4|2033.4|2037.6|2031.6|38
1701959100000|2023-12-07 14:25:00|2037.9|2031.9|2038.6|2032.6|2040.4|2034.4|2037.6|2031.6|41
1701959400000|2023-12-07 14:30:00|2038.4|2032.4|2040.1|2034.1|2042.6|2036.6|2037.6|2031.6|63
1701959700000|2023-12-07 14:35:00|2039.9|2033.9|2038.4|2032.4|2041.4|2035.4|2037.9|2031.9|45
1701960000000|2023-12-07 14:40:00|2038.1|2032.1|2039.1|2033.1|2039.6|2033.6|2036.1|2030.1|51
1701960300000|2023-12-07 14:45:00|2038.9|2032.9|2036.6|2030.6|2039.1|2033.1|2035.9|2029.9|43
1701960600000|2023-12-07 14:50:00|2036.9|2030.9|2037.9|2031.9|2038.9|2032.9|2036.6|2030.6|39
1701960900000|2023-12-07 14:55:00|2038.1|2032.1|2034.9|2028.9|2038.1|2032.1|2034.9|2028.9|33
1701961200000|2023-12-07 15:00:00|2034.6|2028.6|2034.9|2028.9|2035.9|2029.9|2034.4|2028.4|30
1701961500000|2023-12-07 15:05:00|2034.6|2028.6|2034.4|2028.4|2035.1|2029.1|2034.1|2028.1|26
1701961800000|2023-12-07 15:10:00|2034.1|2028.1|2033.1|2027.1|2035.4|2029.4|2032.9|2026.9|50
1701962100000|2023-12-07 15:15:00|2032.9|2026.9|2033.4|2027.4|2033.9|2027.9|2031.4|2025.4|42
1701962400000|2023-12-07 15:20:00|2033.6|2027.6|2031.6|2025.6|2033.9|2027.9|2030.4|2024.4|34
1701962700000|2023-12-07 15:25:00|2031.9|2025.9|2031.4|2025.4|2031.9|2025.9|2031.1|2025.1|12
1701963000000|2023-12-07 15:30:00|2031.1|2025.1|2030.1|2024.1|2031.6|2025.6|2030.1|2024.1|21
1701963300000|2023-12-07 15:35:00|2030.4|2024.4|2031.1|2025.1|2031.6|2025.6|2030.4|2024.4|26
1701963600000|2023-12-07 15:40:00|2030.9|2024.9|2030.4|2024.4|2031.4|2025.4|2029.6|2023.6|24
1701963900000|2023-12-07 15:45:00|2030.1|2024.1|2028.6|2022.6|2030.1|2024.1|2027.9|2021.9|21
1701964200000|2023-12-07 15:50:00|2028.4|2022.4|2026.4|2020.4|2028.4|2022.4|2026.4|2020.4|11
1701964500000|2023-12-07 15:55:00|2026.6|2020.6|2025.9|2019.9|2027.9|2021.9|2025.4|2019.4|24
1701964800000|2023-12-07 16:00:00|2025.6|2019.6|2024.9|2018.9|2026.6|2020.6|2024.9|2018.9|29
1701965100000|2023-12-07 16:05:00|2025.1|2019.1|2023.6|2017.6|2025.4|2019.4|2022.4|2016.4|38
1701965400000|2023-12-07 16:10:00|2024.1|2018.1|2023.4|2017.4|2025.1|2019.1|2023.4|2017.4|52
1701965700000|2023-12-07 16:15:00|2023.6|2017.6|2022.4|2016.4|2024.1|2018.1|2019.9|2013.9|79
1701966000000|2023-12-07 16:20:00|2022.6|2016.6|2021.4|2015.4|2022.6|2016.6|2021.4|2015.4|19
1701966300000|2023-12-07 16:25:00|2021.1|2015.1|2021.6|2015.6|2023.1|2017.1|2021.1|2015.1|18
1701966600000|2023-12-07 16:30:00|2021.4|2015.4|2021.9|2015.9|2022.6|2016.6|2020.6|2014.6|33
1701966900000|2023-12-07 16:35:00|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|1
1701967200000|2023-12-07 16:40:00|2021.9|2015.9|2022.1|2016.1|2022.1|2016.1|2021.4|2015.4|12
1701967500000|2023-12-07 16:45:00|2021.9|2015.9|2022.6|2016.6|2022.6|2016.6|2021.6|2015.6|10
1701967800000|2023-12-07 16:50:00|2022.4|2016.4|2022.6|2016.6|2022.6|2016.6|2022.1|2016.1|4
1701968100000|2023-12-07 16:55:00|2022.4|2016.4|2022.1|2016.1|2022.4|2016.4|2021.9|2015.9|16
1701968400000|2023-12-07 17:00:00|2022.4|2016.4|2022.4|2016.4|2022.6|2016.6|2022.4|2016.4|3
1701968700000|2023-12-07 17:05:00|2022.1|2016.1|2022.6|2016.6|2022.6|2016.6|2022.1|2016.1|2
1701969000000|2023-12-07 17:10:00|2022.4|2016.4|2021.6|2015.6|2022.6|2016.6|2021.4|2015.4|11
1701969300000|2023-12-07 17:15:00|2021.9|2015.9|2021.6|2015.6|2022.1|2016.1|2021.6|2015.6|8
1701969900000|2023-12-07 17:25:00|2021.9|2015.9|2021.9|2015.9|2022.1|2016.1|2021.4|2015.4|6
1701970200000|2023-12-07 17:30:00|2022.1|2016.1|2022.9|2016.9|2023.6|2017.6|2021.9|2015.9|14
1701970500000|2023-12-07 17:35:00|2022.6|2016.6|2022.6|2016.6|2022.6|2016.6|2022.4|2016.4|3
1701970800000|2023-12-07 17:40:00|2022.4|2016.4|2023.1|2017.1|2023.1|2017.1|2022.4|2016.4|6
1701971100000|2023-12-07 17:45:00|2023.4|2017.4|2023.6|2017.6|2024.9|2018.9|2023.4|2017.4|12
1701971400000|2023-12-07 17:50:00|2023.9|2017.9|2024.1|2018.1|2024.4|2018.4|2023.6|2017.6|6
1701971700000|2023-12-07 17:55:00|2023.9|2017.9|2020.9|2014.9|2024.1|2018.1|2020.3|2014.3|43
1701972000000|2023-12-07 18:00:00|2021.1|2015.1|2021.4|2015.4|2021.5|2015.5|2021.1|2015.1|3
1701972600000|2023-12-07 18:10:00|2021.6|2015.6|2021.6|2015.6|2021.9|2015.9|2021.6|2015.6|3
1701973800000|2023-12-07 18:30:00|2021.9|2015.9|2021.6|2015.6|2021.9|2015.9|2021.6|2015.6|2
1701974100000|2023-12-07 18:35:00|2021.4|2015.4|2021.4|2015.4|2021.4|2015.4|2021.4|2015.4|1
1701974400000|2023-12-07 18:40:00|2021.6|2015.6|2022.9|2016.9|2023.8|2017.8|2020.9|2014.9|14
1701974700000|2023-12-07 18:45:00|2023.1|2017.1|2023.1|2017.1|2023.1|2017.1|2023|2017|3
1701975000000|2023-12-07 18:50:00|2022.9|2016.9|2023|2017|2023|2017|2022.8|2016.8|5
1701975300000|2023-12-07 18:55:00|2022.8|2016.8|2028|2008.5|2028.8|2016.8|2021.9|2007.9|11
1701997200000|2023-12-08 01:00:00|2028.9|2022.9|2029.4|2023.4|2029.9|2023.9|2028.9|2022.9|17
1701997500000|2023-12-08 01:05:00|2029.5|2023.5|2030.3|2024.3|2031.8|2025.8|2028.8|2022.8|41
1701997800000|2023-12-08 01:10:00|2030|2024|2029|2023|2030.8|2024.8|2028.8|2022.8|28
1701998100000|2023-12-08 01:15:00|2028.8|2022.8|2027.5|2021.5|2028.8|2022.8|2027|2021|12
1701998400000|2023-12-08 01:20:00|2027.3|2021.3|2027.8|2021.8|2028.8|2022.8|2027.3|2021.3|12
1701998700000|2023-12-08 01:25:00|2028|2022|2028.5|2022.5|2029.3|2023.3|2027.5|2021.5|15
1701999000000|2023-12-08 01:30:00|2028.3|2022.3|2031.5|2025.5|2031.5|2025.5|2028|2022|32
1701999300000|2023-12-08 01:35:00|2031.3|2025.3|2031.8|2025.8|2031.8|2025.8|2031.3|2025.3|11
1701999600000|2023-12-08 01:40:00|2031.5|2025.5|2031.3|2025.3|2031.8|2025.8|2031.3|2025.3|3
1702000800000|2023-12-08 02:00:00|2031|2025|2030.5|2024.5|2031.3|2025.3|2030.5|2024.5|5
1702001100000|2023-12-08 02:05:00|2030.3|2024.3|2030|2024|2030.3|2024.3|2030|2024|4
1702001400000|2023-12-08 02:10:00|2030.3|2024.3|2030.8|2024.8|2031|2025|2030.3|2024.3|4
1702001700000|2023-12-08 02:15:00|2030.5|2024.5|2029.5|2023.5|2030.5|2024.5|2029.5|2023.5|3
1702002000000|2023-12-08 02:20:00|2029|2023|2029.8|2023.8|2030.3|2024.3|2028.3|2022.3|10
1702002300000|2023-12-08 02:25:00|2029.5|2023.5|2029.5|2023.5|2029.5|2023.5|2029.5|2023.5|1
1702002600000|2023-12-08 02:30:00|2029.8|2023.8|2031.3|2025.3|2031.3|2025.3|2029.8|2023.8|15
1702002900000|2023-12-08 02:35:00|2031|2025|2031|2025|2031.3|2025.3|2031|2025|3
1702003200000|2023-12-08 02:40:00|2030.8|2024.8|2030.5|2024.5|2030.8|2024.8|2030|2024|10
1702003500000|2023-12-08 02:45:00|2030.3|2024.3|2029|2023|2030.3|2024.3|2028.8|2022.8|27
1702003800000|2023-12-08 02:50:00|2029.3|2023.3|2028.3|2022.3|2029.8|2023.8|2028.3|2022.3|34
1702004100000|2023-12-08 02:55:00|2028.5|2022.5|2028.5|2022.5|2029|2023|2028.3|2022.3|15
1702004400000|2023-12-08 03:00:00|2028.3|2022.3|2028.5|2022.5|2029.8|2023.8|2028.3|2022.3|10
1702005300000|2023-12-08 03:15:00|2028.8|2022.8|2031|2025|2031|2025|2028.8|2022.8|9
1702005600000|2023-12-08 03:20:00|2031.3|2025.3|2031.5|2025.5|2031.5|2025.5|2031.3|2025.3|2
1702005900000|2023-12-08 03:25:00|2031.3|2025.3|2030.8|2024.8|2031.3|2025.3|2030.8|2024.8|3
1702006200000|2023-12-08 03:30:00|2030.5|2024.5|2028.5|2022.5|2030.5|2024.5|2028.3|2022.3|10
1702006500000|2023-12-08 03:35:00|2028.3|2022.3|2028.3|2022.3|2028.5|2022.5|2028.3|2022.3|3
1702006800000|2023-12-08 03:40:00|2028.8|2022.8|2028.8|2022.8|2028.8|2022.8|2028.8|2022.8|1
1702007400000|2023-12-08 03:50:00|2029|2023|2029.8|2023.8|2029.8|2023.8|2029|2023|3
1702007700000|2023-12-08 03:55:00|2030|2024|2030.3|2024.3|2030.3|2024.3|2030|2024|2
1702008000000|2023-12-08 04:00:00|2030|2024|2030.3|2024.3|2030.3|2024.3|2030|2024|2
1702008300000|2023-12-08 04:05:00|2030|2024|2030|2024|2030|2024|2030|2024|1
1702008600000|2023-12-08 04:10:00|2030.3|2024.3|2030.3|2024.3|2030.3|2024.3|2030.3|2024.3|1
1702008900000|2023-12-08 04:15:00|2030.5|2024.5|2030.3|2024.3|2030.5|2024.5|2030.3|2024.3|2
1702009500000|2023-12-08 04:25:00|2031|2025|2031.8|2025.8|2031.8|2025.8|2031|2025|3
1702009800000|2023-12-08 04:30:00|2032.3|2026.3|2032.5|2026.5|2032.5|2026.5|2032|2026|4
1702010400000|2023-12-08 04:40:00|2032.3|2026.3|2032.3|2026.3|2032.3|2026.3|2032|2026|3
1702010700000|2023-12-08 04:45:00|2032.5|2026.5|2032.5|2026.5|2032.5|2026.5|2032.5|2026.5|1
1702011300000|2023-12-08 04:55:00|2032.3|2026.3|2032.3|2026.3|2032.3|2026.3|2032.3|2026.3|1
1702011600000|2023-12-08 05:00:00|2032.5|2026.5|2032.3|2026.3|2032.5|2026.5|2032.3|2026.3|2
1702012200000|2023-12-08 05:10:00|2032|2026|2030.5|2024.5|2032|2026|2030.5|2024.5|4
1702012500000|2023-12-08 05:15:00|2030.8|2024.8|2031.8|2025.8|2031.8|2025.8|2030.8|2024.8|5
1702013100000|2023-12-08 05:25:00|2032|2026|2032.3|2026.3|2032.3|2026.3|2032|2026|2
1702013400000|2023-12-08 05:30:00|2032|2026|2031|2025|2032|2026|2030.8|2024.8|10
1702013700000|2023-12-08 05:35:00|2030.8|2024.8|2033.8|2027.8|2034|2028|2030.8|2024.8|23
1702014000000|2023-12-08 05:40:00|2034|2028|2034.3|2028.3|2034.3|2028.3|2033.5|2027.5|6
1702014300000|2023-12-08 05:45:00|2034|2028|2034|2028|2034|2028|2033.5|2027.5|7
1702014600000|2023-12-08 05:50:00|2033.3|2027.3|2031.8|2025.8|2033.3|2027.3|2031.8|2025.8|7
1702014900000|2023-12-08 05:55:00|2032|2026|2030.5|2024.5|2032|2026|2030.5|2024.5|7
1702015200000|2023-12-08 06:00:00|2030.8|2024.8|2031.5|2025.5|2031.5|2025.5|2030.8|2024.8|3
1702015800000|2023-12-08 06:10:00|2031.8|2025.8|2032|2026|2032.3|2026.3|2031.8|2025.8|6
1702016100000|2023-12-08 06:15:00|2031.8|2025.8|2031.8|2025.8|2033.5|2027.5|2031.3|2025.3|7
1702016400000|2023-12-08 06:20:00|2032|2026|2033.5|2027.5|2033.5|2027.5|2031.8|2025.8|4
1702016700000|2023-12-08 06:25:00|2033.8|2027.8|2032.3|2026.3|2033.8|2027.8|2032.1|2026.1|9
1702017000000|2023-12-08 06:30:00|2032|2026|2032|2026|2032.3|2026.3|2031|2025|10
1702017600000|2023-12-08 06:40:00|2032.3|2026.3|2033|2027|2033|2027|2032.3|2026.3|3
1702017900000|2023-12-08 06:45:00|2033.5|2027.5|2033|2027|2034|2028|2032.5|2026.5|13
1702018200000|2023-12-08 06:50:00|2032.8|2026.8|2031.3|2025.3|2033|2027|2030.8|2024.8|39
1702018500000|2023-12-08 06:55:00|2031|2025|2028.3|2022.3|2031|2025|2028.3|2022.3|28
1702018800000|2023-12-08 07:00:00|2028.5|2022.5|2028.3|2022.3|2028.8|2022.8|2028|2022|10
1702019100000|2023-12-08 07:05:00|2027.8|2021.8|2027.8|2021.8|2027.8|2021.8|2027|2021|4
1702019400000|2023-12-08 07:10:00|2027.5|2021.5|2028.3|2022.3|2028.3|2022.3|2027.5|2021.5|4
1702020000000|2023-12-08 07:20:00|2027.5|2021.5|2025.8|2019.8|2027.5|2021.5|2025.8|2019.8|11
1702020300000|2023-12-08 07:25:00|2025.5|2019.5|2025.8|2019.8|2026|2020|2025.5|2019.5|4
1702020600000|2023-12-08 07:30:00|2025.5|2019.5|2026.3|2020.3|2026.8|2020.8|2025.5|2019.5|10
1702021200000|2023-12-08 07:40:00|2026.5|2020.5|2026.5|2020.5|2026.5|2020.5|2026.5|2020.5|1
1702021500000|2023-12-08 07:45:00|2026|2020|2026.5|2020.5|2026.5|2020.5|2025.8|2019.8|6
1702021800000|2023-12-08 07:50:00|2025.8|2019.8|2025.3|2019.3|2025.8|2019.8|2025.3|2019.3|3
1702022100000|2023-12-08 07:55:00|2026|2020|2026.1|2020.1|2026.1|2020.1|2025.4|2019.4|8
1702022400000|2023-12-08 08:00:00|2026.4|2020.4|2023.6|2017.6|2026.6|2020.6|2023.1|2017.1|29
1702022700000|2023-12-08 08:05:00|2023.9|2017.9|2023.6|2017.6|2024.9|2018.9|2023.6|2017.6|12
1702023000000|2023-12-08 08:10:00|2023.4|2017.4|2024.6|2018.6|2024.6|2018.6|2023.4|2017.4|12
1702023300000|2023-12-08 08:15:00|2024.8|2018.8|2025.1|2019.1|2025.1|2019.1|2023.9|2017.9|43
1702023600000|2023-12-08 08:20:00|2025.3|2019.3|2030.5|2024.5|2031.3|2025.3|2025.3|2019.3|46
1702023900000|2023-12-08 08:25:00|2030.6|2024.6|2032.9|2026.9|2032.9|2026.9|2030|2024|38
1702024200000|2023-12-08 08:30:00|2032.6|2026.6|2030.4|2024.4|2033.1|2027.1|2030.1|2024.1|20
1702024500000|2023-12-08 08:35:00|2030.1|2024.1|2027.9|2021.9|2030.1|2024.1|2027.6|2021.6|11
1702024800000|2023-12-08 08:40:00|2027.6|2021.6|2027.6|2021.6|2027.6|2021.6|2027.4|2021.4|3
1702025100000|2023-12-08 08:45:00|2027.9|2021.9|2030.1|2024.1|2030.4|2024.4|2027.9|2021.9|18
1702025400000|2023-12-08 08:50:00|2029.6|2023.6|2028.6|2022.6|2030.1|2024.1|2028.6|2022.6|8
1702025700000|2023-12-08 08:55:00|2028.4|2022.4|2027.6|2021.6|2028.4|2022.4|2027.6|2021.6|6
1702026000000|2023-12-08 09:00:00|2027.4|2021.4|2032.1|2026.1|2032.1|2026.1|2025.6|2019.6|53
1702026300000|2023-12-08 09:05:00|2032.4|2026.4|2037.3|2031.3|2040.3|2034.3|2032.4|2026.4|53
1702026600000|2023-12-08 09:10:00|2037.1|2031.1|2038.1|2032.1|2038.1|2032.1|2035.4|2029.4|28
1702026900000|2023-12-08 09:15:00|2038.4|2032.4|2038.6|2032.6|2041.9|2035.9|2037.9|2031.9|42
1702027200000|2023-12-08 09:20:00|2038.4|2032.4|2039.9|2033.9|2039.9|2033.9|2038.4|2032.4|9
1702027500000|2023-12-08 09:25:00|2039.4|2033.4|2036.9|2030.9|2039.4|2033.4|2035.6|2029.6|16
1702027800000|2023-12-08 09:30:00|2037.1|2031.1|2035.9|2029.9|2038.9|2032.9|2035.6|2029.6|18
1702028100000|2023-12-08 09:35:00|2036.1|2030.1|2035.4|2029.4|2036.1|2030.1|2035.1|2029.1|8
1702028400000|2023-12-08 09:40:00|2035.1|2029.1|2036.1|2030.1|2036.1|2030.1|2034.1|2028.1|12
1702028700000|2023-12-08 09:45:00|2036|2030|2035.9|2029.9|2036.1|2030.1|2035.6|2029.6|8
1702029000000|2023-12-08 09:50:00|2036.1|2030.1|2036.1|2030.1|2037.1|2031.1|2035.9|2029.9|16
1702029300000|2023-12-08 09:55:00|2036.4|2030.4|2038.1|2032.1|2039.1|2033.1|2036.4|2030.4|20
1702029600000|2023-12-08 10:00:00|2037.9|2031.9|2039.9|2033.9|2040.1|2034.1|2037.1|2031.1|16
1702029900000|2023-12-08 10:05:00|2039.6|2033.6|2037.4|2031.4|2040.4|2034.4|2037.1|2031.1|18
1702030200000|2023-12-08 10:10:00|2037.1|2031.1|2038.4|2032.4|2039.6|2033.6|2037.1|2031.1|17
1702030500000|2023-12-08 10:15:00|2038.6|2032.6|2039.1|2033.1|2039.4|2033.4|2038.6|2032.6|6
1702030800000|2023-12-08 10:20:00|2039.4|2033.4|2040.1|2034.1|2041.1|2035.1|2039.4|2033.4|19
1702031100000|2023-12-08 10:25:00|2039.9|2033.9|2040.4|2034.4|2041.9|2035.9|2039.9|2033.9|16
1702031400000|2023-12-08 10:30:00|2040.1|2034.1|2039.1|2033.1|2040.1|2034.1|2039.1|2033.1|7
1702031700000|2023-12-08 10:35:00|2038.9|2032.9|2038.6|2032.6|2038.9|2032.9|2038.1|2032.1|8
1702032000000|2023-12-08 10:40:00|2038.9|2032.9|2038.9|2032.9|2038.9|2032.9|2038.6|2032.6|3
1702032300000|2023-12-08 10:45:00|2038.6|2032.6|2038.4|2032.4|2038.6|2032.6|2038.4|2032.4|4
1702032600000|2023-12-08 10:50:00|2038.6|2032.6|2038.6|2032.6|2038.6|2032.6|2038.4|2032.4|7
1702032900000|2023-12-08 10:55:00|2038.4|2032.4|2038.1|2032.1|2038.4|2032.4|2038.1|2032.1|2
1702033200000|2023-12-08 11:00:00|2038.9|2032.9|2038.9|2032.9|2039.1|2033.1|2038.9|2032.9|3
1702033500000|2023-12-08 11:05:00|2038.6|2032.6|2037.1|2031.1|2038.6|2032.6|2037.1|2031.1|19
1702033800000|2023-12-08 11:10:00|2037.4|2031.4|2037.4|2031.4|2037.9|2031.9|2037.1|2031.1|17
1702034100000|2023-12-08 11:15:00|2037.6|2031.6|2037.6|2031.6|2037.9|2031.9|2037.4|2031.4|13
1702034400000|2023-12-08 11:20:00|2037.9|2031.9|2037.6|2031.6|2037.9|2031.9|2037.4|2031.4|4
1702034700000|2023-12-08 11:25:00|2037.4|2031.4|2037.4|2031.4|2037.6|2031.6|2037.1|2031.1|5
1702035000000|2023-12-08 11:30:00|2037.1|2031.1|2037.1|2031.1|2037.1|2031.1|2036.6|2030.6|9
1702035300000|2023-12-08 11:35:00|2036.9|2030.9|2037.1|2031.1|2037.1|2031.1|2036.9|2030.9|2
1702035600000|2023-12-08 11:40:00|2036.9|2030.9|2035.6|2029.6|2037.1|2031.1|2035.6|2029.6|9
1702035900000|2023-12-08 11:45:00|2035.4|2029.4|2034.1|2028.1|2035.4|2029.4|2034.1|2028.1|14
1702036200000|2023-12-08 11:50:00|2033.9|2027.9|2034.6|2028.6|2035.1|2029.1|2033.6|2027.6|16
1702036500000|2023-12-08 11:55:00|2034.9|2028.9|2034.6|2028.6|2035.4|2029.4|2034.4|2028.4|14
1702036800000|2023-12-08 12:00:00|2034.4|2028.4|2035.4|2029.4|2035.6|2029.6|2034.4|2028.4|8
1702037100000|2023-12-08 12:05:00|2035.1|2029.1|2035.1|2029.1|2035.4|2029.4|2034.9|2028.9|15
1702037400000|2023-12-08 12:10:00|2035.4|2029.4|2036.4|2030.4|2036.6|2030.6|2035.1|2029.1|10
1702037700000|2023-12-08 12:15:00|2036.1|2030.1|2035.4|2029.4|2036.6|2030.6|2035.4|2029.4|8
1702038000000|2023-12-08 12:20:00|2035.6|2029.6|2035.4|2029.4|2035.9|2029.9|2035.4|2029.4|9
1702038300000|2023-12-08 12:25:00|2035.6|2029.6|2035.1|2029.1|2035.6|2029.6|2035.1|2029.1|8
1702038600000|2023-12-08 12:30:00|2035.4|2029.4|2035.6|2029.6|2035.6|2029.6|2035.1|2029.1|18
1702038900000|2023-12-08 12:35:00|2035.4|2029.4|2035.6|2029.6|2037.1|2031.1|2035.4|2029.4|19
1702039200000|2023-12-08 12:40:00|2035.4|2029.4|2035.6|2029.6|2036.6|2030.6|2035.1|2029.1|16
1702039500000|2023-12-08 12:45:00|2035.9|2029.9|2037.5|2031.5|2037.6|2031.6|2035.6|2029.6|36
1702039800000|2023-12-08 12:50:00|2037.3|2031.3|2036.6|2030.6|2037.3|2031.3|2035.4|2029.4|37
1702040100000|2023-12-08 12:55:00|2036.4|2030.4|2036.9|2030.9|2037.1|2031.1|2035.1|2029.1|23
1702040400000|2023-12-08 13:00:00|2037.1|2031.1|2040.5|2034.5|2043.3|2037.3|2037.1|2031.1|93
1702040700000|2023-12-08 13:05:00|2040.6|2034.6|2042.9|2036.9|2043.4|2037.4|2038.9|2032.9|65
1702041000000|2023-12-08 13:10:00|2042.6|2036.6|2043.9|2037.9|2043.9|2037.9|2040.9|2034.9|80
1702041300000|2023-12-08 13:15:00|2044.1|2038.1|2042.4|2036.4|2046.4|2040.4|2042.3|2036.3|52
1702041600000|2023-12-08 13:20:00|2043.1|2037.1|2041.6|2035.6|2044.1|2038.1|2041.6|2035.6|19
1702041900000|2023-12-08 13:25:00|2041.9|2035.9|2045.6|2039.6|2046.6|2040.6|2041.9|2035.9|40
1702042200000|2023-12-08 13:30:00|2045.4|2039.4|2042.6|2036.6|2045.6|2039.6|2041.6|2035.6|61
1702042500000|2023-12-08 13:35:00|2042.1|2036.1|2044|2038|2044|2038|2040.4|2034.4|21
1702042800000|2023-12-08 13:40:00|2044.5|2038.5|2052.5|2046.5|2052.8|2046.8|2044.5|2038.5|83
1702043100000|2023-12-08 13:45:00|2052.3|2046.3|2053.5|2047.5|2055.3|2049.3|2051.1|2045.1|65
1702043400000|2023-12-08 13:50:00|2053.3|2047.3|2053.3|2047.3|2054.3|2048.3|2052.5|2046.5|38
1702043700000|2023-12-08 13:55:00|2053.5|2047.5|2053.5|2047.5|2055.3|2049.3|2053|2047|50
1702044000000|2023-12-08 14:00:00|2053.8|2047.8|2051.3|2045.3|2053.8|2047.8|2051.3|2045.3|34
1702044300000|2023-12-08 14:05:00|2051|2045|2049.8|2043.8|2051.3|2045.3|2048|2042|77
1702044600000|2023-12-08 14:10:00|2049.3|2043.3|2046.5|2040.5|2049.5|2043.5|2046.3|2040.3|37
1702044900000|2023-12-08 14:15:00|2045.8|2039.8|2044.5|2038.5|2046.5|2040.5|2044|2038|28
1702045200000|2023-12-08 14:20:00|2044.3|2038.3|2042.5|2036.5|2044.5|2038.5|2042.3|2036.3|15
1702045500000|2023-12-08 14:25:00|2042.3|2036.3|2041|2035|2042.5|2036.5|2040.8|2034.8|29
1702045800000|2023-12-08 14:30:00|2040.8|2034.8|2042|2036|2042|2036|2040.8|2034.8|33
1702046100000|2023-12-08 14:35:00|2041.8|2035.8|2039.5|2033.5|2042.8|2036.8|2039.3|2033.3|33
1702046400000|2023-12-08 14:40:00|2039.3|2033.3|2038.5|2032.5|2039.3|2033.3|2038.3|2032.3|24
1702046700000|2023-12-08 14:45:00|2038.3|2032.3|2041|2035|2041|2035|2038.3|2032.3|27
1702047000000|2023-12-08 14:50:00|2041.3|2035.3|2039.6|2033.6|2041.5|2035.5|2038.8|2032.8|20
1702047300000|2023-12-08 14:55:00|2039.9|2033.9|2040.4|2034.4|2040.4|2034.4|2038.9|2032.9|9
1702047600000|2023-12-08 15:00:00|2040.6|2034.6|2040.1|2034.1|2043.4|2037.4|2040.1|2034.1|47
1702047900000|2023-12-08 15:05:00|2039.9|2033.9|2039.6|2033.6|2040.1|2034.1|2038.4|2032.4|47
1702048200000|2023-12-08 15:10:00|2039.9|2033.9|2040.9|2034.9|2040.9|2034.9|2039.4|2033.4|42
1702048500000|2023-12-08 15:15:00|2041.1|2035.1|2036.5|2030.5|2041.1|2035.1|2036.5|2030.5|44
1702048800000|2023-12-08 15:20:00|2036.4|2030.4|2036.9|2030.9|2039.1|2033.1|2035.1|2029.1|43
1702049100000|2023-12-08 15:25:00|2036.6|2030.6|2036.9|2030.9|2037.6|2031.6|2035.1|2029.1|20
1702049400000|2023-12-08 15:30:00|2037.1|2031.1|2037.6|2031.6|2037.9|2031.9|2035.4|2029.4|22
1702049700000|2023-12-08 15:35:00|2037.4|2031.4|2036.9|2030.9|2038.6|2032.6|2036.4|2030.4|45
1702050000000|2023-12-08 15:40:00|2036.6|2030.6|2038.4|2032.4|2038.4|2032.4|2035.4|2029.4|42
1702050300000|2023-12-08 15:45:00|2038.1|2032.1|2036.4|2030.4|2038.1|2032.1|2036.1|2030.1|33
1702050600000|2023-12-08 15:50:00|2036.6|2030.6|2036.1|2030.1|2037.4|2031.4|2035.6|2029.6|19
1702050900000|2023-12-08 15:55:00|2035.9|2029.9|2033.1|2027.1|2035.9|2029.9|2033.1|2027.1|21
1702051200000|2023-12-08 16:00:00|2033.4|2027.4|2030.6|2024.6|2033.4|2027.4|2030.1|2024.1|42
1702051500000|2023-12-08 16:05:00|2030.9|2024.9|2033.4|2027.4|2034.4|2028.4|2030.6|2024.6|41
1702051800000|2023-12-08 16:10:00|2033.6|2027.6|2030.6|2024.6|2033.6|2027.6|2030.1|2024.1|25
1702052100000|2023-12-08 16:15:00|2030.4|2024.4|2027.6|2021.6|2030.8|2024.8|2026.9|2020.9|111
1702052400000|2023-12-08 16:20:00|2027.9|2021.9|2029.6|2023.6|2029.6|2023.6|2027.6|2021.6|36
1702052700000|2023-12-08 16:25:00|2029.4|2023.4|2027.4|2021.4|2029.4|2023.4|2027.4|2021.4|9
1702053000000|2023-12-08 16:30:00|2027.1|2021.1|2029.1|2023.1|2029.1|2023.1|2027.1|2021.1|15
1702053300000|2023-12-08 16:35:00|2029.4|2023.4|2029.1|2023.1|2030.1|2024.1|2029.1|2023.1|12
1702053600000|2023-12-08 16:40:00|2028.9|2022.9|2027.4|2021.4|2028.9|2022.9|2027.1|2021.1|11
1702053900000|2023-12-08 16:45:00|2027.1|2021.1|2026.4|2020.4|2027.1|2021.1|2025.9|2019.9|23
1702054200000|2023-12-08 16:50:00|2026.6|2020.6|2027.1|2021.1|2027.1|2021.1|2026.6|2020.6|3
1702054500000|2023-12-08 16:55:00|2027.4|2021.4|2027.4|2021.4|2028.4|2022.4|2027.1|2021.1|11
1702054800000|2023-12-08 17:00:00|2027.6|2021.6|2027.6|2021.6|2027.6|2021.6|2027.4|2021.4|3
1702055100000|2023-12-08 17:05:00|2027.9|2021.9|2028.4|2022.4|2028.6|2022.6|2027.6|2021.6|9
1702055700000|2023-12-08 17:15:00|2027.9|2021.9|2027.6|2021.6|2027.9|2021.9|2027.6|2021.6|2
1702056000000|2023-12-08 17:20:00|2027.9|2021.9|2028.6|2022.6|2028.6|2022.6|2027.6|2021.6|6
1702056300000|2023-12-08 17:25:00|2028.4|2022.4|2028.6|2022.6|2028.6|2022.6|2028.4|2022.4|2
1702057200000|2023-12-08 17:40:00|2028.4|2022.4|2028.6|2022.6|2028.6|2022.6|2028.4|2022.4|2
1702057500000|2023-12-08 17:45:00|2028.9|2022.9|2029.6|2023.6|2029.6|2023.6|2028.9|2022.9|4
1702057800000|2023-12-08 17:50:00|2029.4|2023.4|2029.1|2023.1|2029.4|2023.4|2029.1|2023.1|2
1702058100000|2023-12-08 17:55:00|2029.4|2023.4|2028|2022|2029.4|2023.4|2027.5|2021.5|36
1702058400000|2023-12-08 18:00:00|2028.1|2022.1|2026.6|2020.6|2029.5|2023.5|2026.6|2020.6|13
1702058700000|2023-12-08 18:05:00|2026.8|2020.8|2026.8|2020.8|2026.8|2020.8|2026.8|2020.8|1
1702059000000|2023-12-08 18:10:00|2026.9|2020.9|2026.9|2020.9|2027|2021|2026.9|2020.9|5
1702059300000|2023-12-08 18:15:00|2027.3|2021.3|2027.9|2021.9|2027.9|2021.9|2027.3|2021.3|3
1702059600000|2023-12-08 18:20:00|2028.1|2022.1|2028.3|2022.3|2028.3|2022.3|2028.1|2022.1|2
1702059900000|2023-12-08 18:25:00|2028|2022|2028|2022|2028|2022|2028|2022|1
1702060500000|2023-12-08 18:35:00|2027|2021|2025.3|2019.3|2027|2021|2025.3|2019.3|4
1702060800000|2023-12-08 18:40:00|2025.6|2019.6|2026.4|2020.4|2026.4|2020.4|2025.3|2019.3|7
1702061100000|2023-12-08 18:45:00|2026.5|2020.5|2026.5|2020.5|2026.8|2020.8|2026.3|2020.3|7
1702061400000|2023-12-08 18:50:00|2026.6|2020.6|2026.9|2020.9|2026.9|2020.9|2026.6|2020.6|2
1702061700000|2023-12-08 18:55:00|2027.1|2021.1|2033.5|2014.8|2033.8|2021.1|2027.1|2014.8|4
1702256400000|2023-12-11 01:00:00|2026.6|2020.6|2029.4|2023.4|2030.4|2024.4|2026.6|2020.6|31
1702256700000|2023-12-11 01:05:00|2029.5|2023.5|2032.4|2026.4|2032.5|2026.5|2028.9|2022.9|38
1702257000000|2023-12-11 01:10:00|2032.1|2026.1|2030.3|2024.3|2032.1|2026.1|2029.5|2023.5|22
1702257300000|2023-12-11 01:15:00|2030|2024|2031.3|2025.3|2032.1|2026.1|2030|2024|25
1702257600000|2023-12-11 01:20:00|2031.5|2025.5|2032.5|2026.5|2033.3|2027.3|2030.5|2024.5|32
1702257900000|2023-12-11 01:25:00|2032.3|2026.3|2032.5|2026.5|2033.3|2027.3|2032|2026|9
1702258200000|2023-12-11 01:30:00|2032.3|2026.3|2030.5|2024.5|2033.5|2027.5|2030.3|2024.3|30
1702258500000|2023-12-11 01:35:00|2030.8|2024.8|2032.8|2026.8|2033.5|2027.5|2030.8|2024.8|14
1702258800000|2023-12-11 01:40:00|2032.5|2026.5|2033.8|2027.8|2034.3|2028.3|2032.3|2026.3|14
1702259100000|2023-12-11 01:45:00|2034.3|2028.3|2034.3|2028.3|2034.5|2028.5|2033.3|2027.3|10
1702259400000|2023-12-11 01:50:00|2034|2028|2035|2029|2035.5|2029.5|2033.8|2027.8|10
1702260000000|2023-12-11 02:00:00|2035.3|2029.3|2035.5|2029.5|2035.8|2029.8|2035.3|2029.3|6
1702260300000|2023-12-11 02:05:00|2035.3|2029.3|2035.3|2029.3|2035.5|2029.5|2035.3|2029.3|3
1702260600000|2023-12-11 02:10:00|2035|2029|2035.3|2029.3|2035.3|2029.3|2035|2029|2
1702260900000|2023-12-11 02:15:00|2035.5|2029.5|2035.3|2029.3|2035.5|2029.5|2035.3|2029.3|2
1702261200000|2023-12-11 02:20:00|2035.5|2029.5|2035.3|2029.3|2035.5|2029.5|2035.3|2029.3|2
1702261800000|2023-12-11 02:30:00|2035|2029|2032.3|2026.3|2035|2029|2032.3|2026.3|10
1702262100000|2023-12-11 02:35:00|2032.5|2026.5|2032.5|2026.5|2032.8|2026.8|2032.5|2026.5|5
1702262400000|2023-12-11 02:40:00|2033.3|2027.3|2033|2027|2033.3|2027.3|2032.8|2026.8|12
1702262700000|2023-12-11 02:45:00|2032.8|2026.8|2033|2027|2033|2027|2032.8|2026.8|4
1702263000000|2023-12-11 02:50:00|2032.8|2026.8|2034|2028|2034.8|2028.8|2032.8|2026.8|12
1702263300000|2023-12-11 02:55:00|2033.8|2027.8|2033|2027|2033.8|2027.8|2032.8|2026.8|7
1702263600000|2023-12-11 03:00:00|2032.8|2026.8|2033.8|2027.8|2033.8|2027.8|2032.8|2026.8|6
1702263900000|2023-12-11 03:05:00|2033.5|2027.5|2033.3|2027.3|2033.5|2027.5|2033.3|2027.3|2
1702264200000|2023-12-11 03:10:00|2033|2027|2033.3|2027.3|2033.3|2027.3|2033|2027|2
1702264500000|2023-12-11 03:15:00|2033.5|2027.5|2033.3|2027.3|2033.5|2027.5|2033.3|2027.3|2
1702264800000|2023-12-11 03:20:00|2033|2027|2034|2028|2034|2028|2033|2027|3
1702271700000|2023-12-11 05:15:00|2033.5|2027.5|2033.3|2027.3|2033.5|2027.5|2033|2027|4
1702272300000|2023-12-11 05:25:00|2033.8|2027.8|2034|2028|2034|2028|2033.8|2027.8|2
1702272600000|2023-12-11 05:30:00|2034.3|2028.3|2035.5|2029.5|2036.3|2030.3|2034.3|2028.3|9
1702272900000|2023-12-11 05:35:00|2035.3|2029.3|2034.3|2028.3|2035.3|2029.3|2034.3|2028.3|5
1702273200000|2023-12-11 05:40:00|2034.5|2028.5|2034.3|2028.3|2034.5|2028.5|2034.3|2028.3|2
1702273500000|2023-12-11 05:45:00|2034|2028|2032|2026|2034|2028|2031.8|2025.8|11
1702273800000|2023-12-11 05:50:00|2032.3|2026.3|2033.3|2027.3|2033.3|2027.3|2031.3|2025.3|13
1702274100000|2023-12-11 05:55:00|2033|2027|2033.3|2027.3|2033.3|2027.3|2033|2027|2
1702274400000|2023-12-11 06:00:00|2033.5|2027.5|2034|2028|2034|2028|2033.5|2027.5|3
1702274700000|2023-12-11 06:05:00|2034.3|2028.3|2035.3|2029.3|2035.3|2029.3|2034|2028|9
1702275300000|2023-12-11 06:15:00|2035.5|2029.5|2036.3|2030.3|2036.3|2030.3|2035.3|2029.3|8
1702275600000|2023-12-11 06:20:00|2036.5|2030.5|2036.5|2030.5|2036.5|2030.5|2036.5|2030.5|1
1702275900000|2023-12-11 06:25:00|2036.8|2030.8|2036.8|2030.8|2036.8|2030.8|2036.5|2030.5|3
1702276200000|2023-12-11 06:30:00|2037.3|2031.3|2037.3|2031.3|2038.3|2032.3|2036.5|2030.5|25
1702276800000|2023-12-11 06:40:00|2037|2031|2037|2031|2037|2031|2037|2031|1
1702277100000|2023-12-11 06:45:00|2037.8|2031.8|2037.5|2031.5|2038.3|2032.3|2037.5|2031.5|6
1702277400000|2023-12-11 06:50:00|2037.3|2031.3|2036.5|2030.5|2038|2032|2036.5|2030.5|11
1702277700000|2023-12-11 06:55:00|2036.3|2030.3|2036.3|2030.3|2036.3|2030.3|2036.3|2030.3|1
1702278000000|2023-12-11 07:00:00|2036|2030|2034.3|2028.3|2036|2030|2034.3|2028.3|13
1702278300000|2023-12-11 07:05:00|2034|2028|2033.8|2027.8|2035|2029|2033.8|2027.8|12
1702278600000|2023-12-11 07:10:00|2034|2028|2034|2028|2034.3|2028.3|2033.3|2027.3|9
1702278900000|2023-12-11 07:15:00|2033.8|2027.8|2034|2028|2034|2028|2033.8|2027.8|2
1702279800000|2023-12-11 07:30:00|2033.8|2027.8|2032.3|2026.3|2033.8|2027.8|2032.3|2026.3|7
1702280100000|2023-12-11 07:35:00|2032|2026|2032|2026|2032|2026|2031.5|2025.5|8
1702280400000|2023-12-11 07:40:00|2031.8|2025.8|2031.5|2025.5|2031.8|2025.8|2031.3|2025.3|6
1702280700000|2023-12-11 07:45:00|2031.3|2025.3|2032|2026|2032|2026|2031.3|2025.3|5
1702281000000|2023-12-11 07:50:00|2031.8|2025.8|2031.8|2025.8|2031.8|2025.8|2031.8|2025.8|1
1702281300000|2023-12-11 07:55:00|2032.3|2026.3|2031.9|2025.9|2032.3|2026.3|2031.9|2025.9|3
1702281600000|2023-12-11 08:00:00|2031.6|2025.6|2029|2023|2033.9|2027.9|2028.3|2022.3|65
1702281900000|2023-12-11 08:05:00|2029.1|2023.1|2029.9|2023.9|2030.8|2024.8|2029.1|2023.1|43
1702282200000|2023-12-11 08:10:00|2029.6|2023.6|2030.1|2024.1|2031.1|2025.1|2029.6|2023.6|22
1702282500000|2023-12-11 08:15:00|2030.6|2024.6|2033|2027|2033|2027|2030.6|2024.6|12
1702282800000|2023-12-11 08:20:00|2033.3|2027.3|2032.9|2026.9|2033.3|2027.3|2031.6|2025.6|13
1702283100000|2023-12-11 08:25:00|2033.1|2027.1|2033.1|2027.1|2033.4|2027.4|2032.9|2026.9|5
1702283400000|2023-12-11 08:30:00|2033.4|2027.4|2032.9|2026.9|2033.9|2027.9|2032.9|2026.9|16
1702283700000|2023-12-11 08:35:00|2032.6|2026.6|2031|2025|2032.9|2026.9|2030.9|2024.9|20
1702284000000|2023-12-11 08:40:00|2030.9|2024.9|2031.6|2025.6|2032.1|2026.1|2030.9|2024.9|10
1702284300000|2023-12-11 08:45:00|2031.4|2025.4|2031.4|2025.4|2032.1|2026.1|2030.9|2024.9|7
1702284600000|2023-12-11 08:50:00|2031.6|2025.6|2032.1|2026.1|2032.1|2026.1|2031.4|2025.4|9
1702284900000|2023-12-11 08:55:00|2032.4|2026.4|2033.4|2027.4|2033.6|2027.6|2032.4|2026.4|9
1702285200000|2023-12-11 09:00:00|2033.6|2027.6|2031.6|2025.6|2033.9|2027.9|2031.4|2025.4|34
1702285500000|2023-12-11 09:05:00|2031.4|2025.4|2032.1|2026.1|2032.1|2026.1|2028.9|2022.9|46
1702285800000|2023-12-11 09:10:00|2031.9|2025.9|2032.6|2026.6|2033.1|2027.1|2031.6|2025.6|12
1702286100000|2023-12-11 09:15:00|2033.1|2027.1|2032.6|2026.6|2033.4|2027.4|2032.6|2026.6|9
1702286400000|2023-12-11 09:20:00|2032.4|2026.4|2033.1|2027.1|2033.6|2027.6|2032.1|2026.1|11
1702286700000|2023-12-11 09:25:00|2033.4|2027.4|2033.6|2027.6|2033.6|2027.6|2033.1|2027.1|3
1702287000000|2023-12-11 09:30:00|2033.9|2027.9|2031.6|2025.6|2033.9|2027.9|2031.6|2025.6|9
1702287300000|2023-12-11 09:35:00|2031.4|2025.4|2030.9|2024.9|2031.4|2025.4|2030.4|2024.4|20
1702287600000|2023-12-11 09:40:00|2031.1|2025.1|2032|2026|2033|2027|2030.9|2024.9|15
1702287900000|2023-12-11 09:45:00|2032.1|2026.1|2031.6|2025.6|2032.6|2026.6|2031.6|2025.6|8
1702288200000|2023-12-11 09:50:00|2032.1|2026.1|2031.4|2025.4|2032.1|2026.1|2031.1|2025.1|11
1702288500000|2023-12-11 09:55:00|2031.9|2025.9|2033.4|2027.4|2033.4|2027.4|2031.9|2025.9|11
1702288800000|2023-12-11 10:00:00|2033.1|2027.1|2032.1|2026.1|2033.1|2027.1|2032.1|2026.1|16
1702289100000|2023-12-11 10:05:00|2031.9|2025.9|2032.4|2026.4|2032.4|2026.4|2031.9|2025.9|2
1702289400000|2023-12-11 10:10:00|2032.9|2026.9|2032.6|2026.6|2033.6|2027.6|2031.9|2025.9|15
1702289700000|2023-12-11 10:15:00|2032.9|2026.9|2032.9|2026.9|2032.9|2026.9|2032.6|2026.6|3
1702290000000|2023-12-11 10:20:00|2033.1|2027.1|2032.9|2026.9|2033.1|2027.1|2032.6|2026.6|4
1702290300000|2023-12-11 10:25:00|2032.6|2026.6|2032.9|2026.9|2033.1|2027.1|2031.9|2025.9|6
1702290600000|2023-12-11 10:30:00|2032.6|2026.6|2032.9|2026.9|2033.9|2027.9|2032.6|2026.6|10
1702290900000|2023-12-11 10:35:00|2032.6|2026.6|2031.9|2025.9|2032.6|2026.6|2031.9|2025.9|6
1702291200000|2023-12-11 10:40:00|2031.6|2025.6|2030.9|2024.9|2031.6|2025.6|2030.6|2024.6|10
1702291500000|2023-12-11 10:45:00|2031.1|2025.1|2032.9|2026.9|2033.1|2027.1|2030.9|2024.9|14
1702291800000|2023-12-11 10:50:00|2032.6|2026.6|2032.6|2026.6|2033.4|2027.4|2032.6|2026.6|13
1702292100000|2023-12-11 10:55:00|2032.4|2026.4|2032.4|2026.4|2032.6|2026.6|2032.1|2026.1|4
1702292400000|2023-12-11 11:00:00|2032.1|2026.1|2031.6|2025.6|2032.1|2026.1|2031.6|2025.6|3
1702292700000|2023-12-11 11:05:00|2031.9|2025.9|2031.9|2025.9|2032.4|2026.4|2031.6|2025.6|7
1702293000000|2023-12-11 11:10:00|2031.6|2025.6|2030.6|2024.6|2031.6|2025.6|2030.6|2024.6|5
1702293600000|2023-12-11 11:20:00|2030.4|2024.4|2030.6|2024.6|2030.6|2024.6|2029.4|2023.4|12
1702293900000|2023-12-11 11:25:00|2030.9|2024.9|2032.1|2026.1|2032.1|2026.1|2030.6|2024.6|25
1702294200000|2023-12-11 11:30:00|2032.4|2026.4|2030.9|2024.9|2032.4|2026.4|2030.9|2024.9|7
1702294500000|2023-12-11 11:35:00|2031.1|2025.1|2030.6|2024.6|2031.1|2025.1|2030.6|2024.6|5
1702294800000|2023-12-11 11:40:00|2030.9|2024.9|2031.1|2025.1|2031.4|2025.4|2030.9|2024.9|5
1702295100000|2023-12-11 11:45:00|2030.9|2024.9|2029.6|2023.6|2030.9|2024.9|2029.6|2023.6|5
1702295400000|2023-12-11 11:50:00|2029.9|2023.9|2029.6|2023.6|2030.1|2024.1|2029.6|2023.6|6
1702295700000|2023-12-11 11:55:00|2030.1|2024.1|2029.6|2023.6|2030.9|2024.9|2029.6|2023.6|11
1702296000000|2023-12-11 12:00:00|2029.4|2023.4|2026.9|2020.9|2029.4|2023.4|2026.6|2020.6|16
1702296300000|2023-12-11 12:05:00|2026.6|2020.6|2024.9|2018.9|2027.1|2021.1|2024.9|2018.9|17
1702296600000|2023-12-11 12:10:00|2025.1|2019.1|2025.6|2019.6|2025.9|2019.9|2025.1|2019.1|6
1702296900000|2023-12-11 12:15:00|2025.4|2019.4|2025.4|2019.4|2025.4|2019.4|2025.4|2019.4|1
1702297200000|2023-12-11 12:20:00|2025.1|2019.1|2025.4|2019.4|2025.6|2019.6|2025.1|2019.1|12
1702297500000|2023-12-11 12:25:00|2025.1|2019.1|2026.1|2020.1|2026.6|2020.6|2025.1|2019.1|9
1702297800000|2023-12-11 12:30:00|2025.9|2019.9|2025.1|2019.1|2026.1|2020.1|2024.9|2018.9|10
1702298100000|2023-12-11 12:35:00|2024.9|2018.9|2026.1|2020.1|2026.6|2020.6|2024.4|2018.4|21
1702298400000|2023-12-11 12:40:00|2025.9|2019.9|2026.6|2020.6|2026.8|2020.8|2024.5|2018.5|20
1702298700000|2023-12-11 12:45:00|2026.4|2020.4|2027.8|2021.8|2027.8|2021.8|2026.1|2020.1|20
1702299000000|2023-12-11 12:50:00|2027.5|2021.5|2030.1|2024.1|2030.3|2024.3|2027.5|2021.5|26
1702299300000|2023-12-11 12:55:00|2030.4|2024.4|2030.1|2024.1|2031.6|2025.6|2030.1|2024.1|21
1702299600000|2023-12-11 13:00:00|2030.4|2024.4|2032.5|2026.5|2033.9|2027.9|2029|2023|101
1702299900000|2023-12-11 13:05:00|2032.8|2026.8|2032.8|2026.8|2035.6|2029.6|2032.8|2026.8|60
1702300200000|2023-12-11 13:10:00|2033.1|2027.1|2034.4|2028.4|2034.4|2028.4|2031|2025|58
1702300500000|2023-12-11 13:15:00|2034.1|2028.1|2034.9|2028.9|2036.6|2030.6|2033.6|2027.6|34
1702300800000|2023-12-11 13:20:00|2034.8|2028.8|2030.4|2024.4|2034.8|2028.8|2030.4|2024.4|42
1702301100000|2023-12-11 13:25:00|2030.1|2024.1|2029.9|2023.9|2030.9|2024.9|2029.4|2023.4|23
1702301400000|2023-12-11 13:30:00|2029.6|2023.6|2029.4|2023.4|2029.6|2023.6|2028.1|2022.1|21
1702301700000|2023-12-11 13:35:00|2029.1|2023.1|2031.1|2025.1|2031.1|2025.1|2029.1|2023.1|12
1702302000000|2023-12-11 13:40:00|2030.9|2024.9|2028.6|2022.6|2030.9|2024.9|2028.6|2022.6|14
1702302300000|2023-12-11 13:45:00|2028.9|2022.9|2028.4|2022.4|2029.1|2023.1|2027.9|2021.9|14
1702302600000|2023-12-11 13:50:00|2028.6|2022.6|2028.4|2022.4|2029.1|2023.1|2028.1|2022.1|16
1702302900000|2023-12-11 13:55:00|2028.6|2022.6|2027.1|2021.1|2028.9|2022.9|2026.4|2020.4|29
1702303200000|2023-12-11 14:00:00|2027.4|2021.4|2026.6|2020.6|2027.9|2021.9|2026.4|2020.4|21
1702303500000|2023-12-11 14:05:00|2026.4|2020.4|2028.1|2022.1|2028.6|2022.6|2026.4|2020.4|11
1702303800000|2023-12-11 14:10:00|2027.9|2021.9|2028.4|2022.4|2028.6|2022.6|2026.6|2020.6|24
1702304100000|2023-12-11 14:15:00|2028.6|2022.6|2030.6|2024.6|2031.6|2025.6|2028.4|2022.4|38
1702304400000|2023-12-11 14:20:00|2030.4|2024.4|2030.1|2024.1|2031.3|2025.3|2029.9|2023.9|36
1702304700000|2023-12-11 14:25:00|2029.9|2023.9|2030.1|2024.1|2030.9|2024.9|2029.9|2023.9|11
1702305000000|2023-12-11 14:30:00|2029.9|2023.9|2029.6|2023.6|2030.1|2024.1|2029.4|2023.4|18
1702305300000|2023-12-11 14:35:00|2029.1|2023.1|2029.6|2023.6|2030.6|2024.6|2029.1|2023.1|15
1702305600000|2023-12-11 14:40:00|2029.4|2023.4|2030.9|2024.9|2031.1|2025.1|2029.4|2023.4|15
1702305900000|2023-12-11 14:45:00|2030.6|2024.6|2030.6|2024.6|2030.9|2024.9|2030.4|2024.4|5
1702306200000|2023-12-11 14:50:00|2030.4|2024.4|2033.8|2027.8|2035.5|2029.5|2030.4|2024.4|45
1702306500000|2023-12-11 14:55:00|2033.6|2027.6|2034.4|2028.4|2036.1|2030.1|2033.6|2027.6|27
1702306800000|2023-12-11 15:00:00|2034.6|2028.6|2032.6|2026.6|2035.8|2029.8|2031.9|2025.9|49
1702307100000|2023-12-11 15:05:00|2033.4|2027.4|2035.6|2029.6|2036.1|2030.1|2033.4|2027.4|29
1702307400000|2023-12-11 15:10:00|2035.9|2029.9|2039.8|2033.8|2039.8|2033.8|2034.4|2028.4|47
1702307700000|2023-12-11 15:15:00|2040|2034|2040.9|2034.9|2041.4|2035.4|2037.9|2031.9|48
1702308000000|2023-12-11 15:20:00|2040.6|2034.6|2040.9|2034.9|2042.9|2036.9|2040.6|2034.6|28
1702308300000|2023-12-11 15:25:00|2040.6|2034.6|2038.6|2032.6|2040.6|2034.6|2038.6|2032.6|15
1702308600000|2023-12-11 15:30:00|2038.9|2032.9|2040.1|2034.1|2040.4|2034.4|2037.6|2031.6|15
1702308900000|2023-12-11 15:35:00|2039.9|2033.9|2038.9|2032.9|2039.9|2033.9|2036.4|2030.4|38
1702309200000|2023-12-11 15:40:00|2039.1|2033.1|2047.5|2041.5|2050.4|2044.4|2039.1|2033.1|109
1702309500000|2023-12-11 15:45:00|2047.8|2041.8|2048.6|2042.6|2051.4|2045.4|2047.8|2041.8|56
1702309800000|2023-12-11 15:50:00|2048.4|2042.4|2059.4|2053.4|2059.9|2053.9|2048.1|2042.1|72
1702310100000|2023-12-11 15:55:00|2059.1|2053.1|2059.9|2053.9|2060.8|2054.8|2057.4|2051.4|66
1702310400000|2023-12-11 16:00:00|2059.6|2053.6|2067.9|2061.9|2068.1|2062.1|2057.9|2051.9|82
1702310700000|2023-12-11 16:05:00|2068.4|2062.4|2062.1|2056.1|2068.6|2062.6|2060.3|2054.3|94
1702311000000|2023-12-11 16:10:00|2061.9|2055.9|2064.6|2058.6|2065.9|2059.9|2061.9|2055.9|44
1702311300000|2023-12-11 16:15:00|2064.4|2058.4|2059.9|2053.9|2064.4|2058.4|2056.9|2050.9|95
1702311600000|2023-12-11 16:20:00|2060.1|2054.1|2060.4|2054.4|2060.9|2054.9|2058.1|2052.1|35
1702311900000|2023-12-11 16:25:00|2060.6|2054.6|2061.1|2055.1|2062.9|2056.9|2059.9|2053.9|34
1702312200000|2023-12-11 16:30:00|2061.4|2055.4|2061.1|2055.1|2062.9|2056.9|2060.4|2054.4|54
1702312500000|2023-12-11 16:35:00|2060.9|2054.9|2062.9|2056.9|2064.1|2058.1|2060.9|2054.9|22
1702312800000|2023-12-11 16:40:00|2063.1|2057.1|2061.4|2055.4|2063.1|2057.1|2060.1|2054.1|30
1702313100000|2023-12-11 16:45:00|2061.6|2055.6|2062.1|2056.1|2063.9|2057.9|2060.9|2054.9|34
1702313400000|2023-12-11 16:50:00|2062.4|2056.4|2064.9|2058.9|2065.1|2059.1|2061.4|2055.4|39
1702313700000|2023-12-11 16:55:00|2064.6|2058.6|2064.6|2058.6|2065.6|2059.6|2062.6|2056.6|29
1702314000000|2023-12-11 17:00:00|2063.9|2057.9|2063.6|2057.6|2063.9|2057.9|2063.6|2057.6|2
1702314300000|2023-12-11 17:05:00|2063.4|2057.4|2063.4|2057.4|2063.4|2057.4|2063.4|2057.4|1
1702314600000|2023-12-11 17:10:00|2063.1|2057.1|2063.1|2057.1|2063.1|2057.1|2063.1|2057.1|1
1702314900000|2023-12-11 17:15:00|2062.6|2056.6|2062.1|2056.1|2062.6|2056.6|2062.1|2056.1|2
1702315200000|2023-12-11 17:20:00|2061.6|2055.6|2061.6|2055.6|2061.6|2055.6|2061.4|2055.4|3
1702315500000|2023-12-11 17:25:00|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|1
1702316100000|2023-12-11 17:35:00|2061.1|2055.1|2060.9|2054.9|2061.1|2055.1|2060.9|2054.9|2
1702316400000|2023-12-11 17:40:00|2060.6|2054.6|2061.4|2055.4|2061.4|2055.4|2060.6|2054.6|6
1702316700000|2023-12-11 17:45:00|2061.1|2055.1|2059.1|2053.1|2061.4|2055.4|2059.1|2053.1|5
1702317000000|2023-12-11 17:50:00|2059.4|2053.4|2058.4|2052.4|2059.4|2053.4|2058.4|2052.4|4
1702317300000|2023-12-11 17:55:00|2058.1|2052.1|2055.6|2049.6|2058.6|2052.6|2054.1|2048.1|28
1702317600000|2023-12-11 18:00:00|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|1
1702317900000|2023-12-11 18:05:00|2056.1|2050.1|2056.6|2050.6|2056.6|2050.6|2056.1|2050.1|3
1702318200000|2023-12-11 18:10:00|2056.9|2050.9|2056.6|2050.6|2056.9|2050.9|2056.6|2050.6|5
1702318500000|2023-12-11 18:15:00|2056.8|2050.8|2056.9|2050.9|2056.9|2050.9|2056.8|2050.8|2
1702319400000|2023-12-11 18:30:00|2057|2051|2056.6|2050.6|2057|2051|2056|2050|6
1702320000000|2023-12-11 18:40:00|2056.4|2050.4|2056.5|2050.5|2056.5|2050.5|2056.1|2050.1|4
1702320600000|2023-12-11 18:50:00|2056.8|2050.8|2058|2052|2058|2052|2056.8|2050.8|3
1702320900000|2023-12-11 18:55:00|2064.3|2045.5|2063.5|2044.8|2064.3|2045.5|2063.5|2044.8|2
1702342800000|2023-12-12 01:00:00|2062.6|2056.6|2066.4|2060.4|2066.9|2060.9|2062.6|2056.6|21
1702343100000|2023-12-12 01:05:00|2066.1|2060.1|2066|2060|2067.3|2061.3|2064.9|2058.9|28
1702343400000|2023-12-12 01:10:00|2065.8|2059.8|2065.5|2059.5|2067.5|2061.5|2065|2059|22
1702343700000|2023-12-12 01:15:00|2065.8|2059.8|2064.3|2058.3|2065.8|2059.8|2063.5|2057.5|47
1702344000000|2023-12-12 01:20:00|2063.8|2057.8|2064.5|2058.5|2064.5|2058.5|2063.8|2057.8|7
1702344300000|2023-12-12 01:25:00|2064.8|2058.8|2064.8|2058.8|2066|2060|2064.8|2058.8|7
1702344600000|2023-12-12 01:30:00|2065|2059|2063.3|2057.3|2065.3|2059.3|2062.8|2056.8|16
1702344900000|2023-12-12 01:35:00|2063|2057|2065.5|2059.5|2065.8|2059.8|2062.8|2056.8|32
1702345200000|2023-12-12 01:40:00|2065.8|2059.8|2066.8|2060.8|2067.3|2061.3|2065.8|2059.8|15
1702345500000|2023-12-12 01:45:00|2067|2061|2068|2062|2068|2062|2066.8|2060.8|26
1702345800000|2023-12-12 01:50:00|2068.3|2062.3|2068.5|2062.5|2068.5|2062.5|2068|2062|9
1702346100000|2023-12-12 01:55:00|2068.3|2062.3|2068.8|2062.8|2069.3|2063.3|2068|2062|11
1702346400000|2023-12-12 02:00:00|2068.5|2062.5|2068.5|2062.5|2068.8|2062.8|2067.8|2061.8|23
1702346700000|2023-12-12 02:05:00|2068.8|2062.8|2068.8|2062.8|2069|2063|2068.5|2062.5|19
1702347000000|2023-12-12 02:10:00|2069|2063|2068.3|2062.3|2069.3|2063.3|2067.8|2061.8|16
1702347300000|2023-12-12 02:15:00|2068|2062|2067.8|2061.8|2068|2062|2067.8|2061.8|2
1702347900000|2023-12-12 02:25:00|2068.3|2062.3|2069|2063|2069|2063|2068.3|2062.3|4
1702348200000|2023-12-12 02:30:00|2069.3|2063.3|2070|2064|2070.3|2064.3|2069.3|2063.3|20
1702348500000|2023-12-12 02:35:00|2069.8|2063.8|2070.5|2064.5|2070.5|2064.5|2069.3|2063.3|14
1702348800000|2023-12-12 02:40:00|2070.3|2064.3|2070.8|2064.8|2070.8|2064.8|2070.3|2064.3|7
1702349100000|2023-12-12 02:45:00|2071|2065|2069.8|2063.8|2071.5|2065.5|2069.5|2063.5|15
1702349400000|2023-12-12 02:50:00|2069.5|2063.5|2067.3|2061.3|2069.8|2063.8|2067.3|2061.3|9
1702349700000|2023-12-12 02:55:00|2067.5|2061.5|2067.3|2061.3|2067.8|2061.8|2067.3|2061.3|6
1702350000000|2023-12-12 03:00:00|2067|2061|2067.3|2061.3|2067.3|2061.3|2065.8|2059.8|13
1702350300000|2023-12-12 03:05:00|2067|2061|2066.8|2060.8|2067|2061|2066.5|2060.5|4
1702350600000|2023-12-12 03:10:00|2067|2061|2067|2061|2067.3|2061.3|2067|2061|3
1702350900000|2023-12-12 03:15:00|2067.3|2061.3|2067.3|2061.3|2067.3|2061.3|2067.3|2061.3|1
1702351200000|2023-12-12 03:20:00|2067.5|2061.5|2067.3|2061.3|2067.8|2061.8|2067.3|2061.3|4
1702351500000|2023-12-12 03:25:00|2067.5|2061.5|2068.3|2062.3|2068.5|2062.5|2067.5|2061.5|4
1702351800000|2023-12-12 03:30:00|2068|2062|2067.8|2061.8|2068|2062|2066.3|2060.3|13
1702352100000|2023-12-12 03:35:00|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|1
1702352400000|2023-12-12 03:40:00|2067.3|2061.3|2067.5|2061.5|2067.5|2061.5|2067.3|2061.3|2
1702352700000|2023-12-12 03:45:00|2067.3|2061.3|2067|2061|2067.3|2061.3|2067|2061|2
1702353900000|2023-12-12 04:05:00|2067.3|2061.3|2067|2061|2067.3|2061.3|2067|2061|2
1702354200000|2023-12-12 04:10:00|2066.8|2060.8|2066.8|2060.8|2066.8|2060.8|2066.8|2060.8|1
1702355700000|2023-12-12 04:35:00|2067|2061|2067|2061|2067|2061|2067|2061|1
1702356300000|2023-12-12 04:45:00|2067.3|2061.3|2068|2062|2068|2062|2067.3|2061.3|2
1702356600000|2023-12-12 04:50:00|2067.8|2061.8|2067|2061|2067.8|2061.8|2067|2061|3
1702358400000|2023-12-12 05:20:00|2067.3|2061.3|2067.8|2061.8|2067.8|2061.8|2067.3|2061.3|2
1702358700000|2023-12-12 05:25:00|2068|2062|2069|2063|2069|2063|2068|2062|3
1702359000000|2023-12-12 05:30:00|2069.3|2063.3|2069.8|2063.8|2069.8|2063.8|2069.3|2063.3|6
1702359300000|2023-12-12 05:35:00|2069.5|2063.5|2070.5|2064.5|2071|2065|2069.5|2063.5|15
1702359600000|2023-12-12 05:40:00|2070.8|2064.8|2072|2066|2072|2066|2070.5|2064.5|16
1702359900000|2023-12-12 05:45:00|2072.3|2066.3|2072.5|2066.5|2072.5|2066.5|2071.8|2065.8|16
1702360200000|2023-12-12 05:50:00|2073.3|2067.3|2074.3|2068.3|2074.5|2068.5|2073.3|2067.3|6
1702360500000|2023-12-12 05:55:00|2074.5|2068.5|2074.3|2068.3|2074.8|2068.8|2074|2068|7
1702360800000|2023-12-12 06:00:00|2074.5|2068.5|2074.8|2068.8|2074.8|2068.8|2074.5|2068.5|2
1702361400000|2023-12-12 06:10:00|2075.5|2069.5|2076.3|2070.3|2076.5|2070.5|2075.3|2069.3|6
1702361700000|2023-12-12 06:15:00|2076.5|2070.5|2077.3|2071.3|2077.3|2071.3|2076.5|2070.5|3
1702362300000|2023-12-12 06:25:00|2077.5|2071.5|2077.5|2071.5|2078.3|2072.3|2077.3|2071.3|9
1702362600000|2023-12-12 06:30:00|2077.3|2071.3|2076.5|2070.5|2077.3|2071.3|2075.3|2069.3|11
1702362900000|2023-12-12 06:35:00|2076.8|2070.8|2078.3|2072.3|2078.3|2072.3|2076.8|2070.8|14
1702363200000|2023-12-12 06:40:00|2078|2072|2078.3|2072.3|2078.3|2072.3|2077.5|2071.5|15
1702363500000|2023-12-12 06:45:00|2078|2072|2078.5|2072.5|2079.5|2073.5|2078|2072|24
1702363800000|2023-12-12 06:50:00|2078.8|2072.8|2078.5|2072.5|2079|2073|2077.5|2071.5|28
1702364100000|2023-12-12 06:55:00|2078.8|2072.8|2077.8|2071.8|2078.8|2072.8|2077.5|2071.5|44
1702364400000|2023-12-12 07:00:00|2077.5|2071.5|2076.5|2070.5|2077.8|2071.8|2075.5|2069.5|15
1702364700000|2023-12-12 07:05:00|2076.8|2070.8|2076.5|2070.5|2076.8|2070.8|2076.3|2070.3|4
1702365300000|2023-12-12 07:15:00|2076.3|2070.3|2074.8|2068.8|2076.3|2070.3|2074.5|2068.5|14
1702365600000|2023-12-12 07:20:00|2074.5|2068.5|2074|2068|2074.5|2068.5|2074|2068|5
1702365900000|2023-12-12 07:25:00|2073.8|2067.8|2073.8|2067.8|2073.8|2067.8|2073.3|2067.3|5
1702366200000|2023-12-12 07:30:00|2074|2068|2073.8|2067.8|2074|2068|2073.3|2067.3|6
1702366500000|2023-12-12 07:35:00|2074|2068|2074.8|2068.8|2075.3|2069.3|2074|2068|9
1702366800000|2023-12-12 07:40:00|2074.5|2068.5|2074.3|2068.3|2074.5|2068.5|2074.3|2068.3|2
1702367100000|2023-12-12 07:45:00|2074.5|2068.5|2074.3|2068.3|2074.8|2068.8|2073.3|2067.3|11
1702367400000|2023-12-12 07:50:00|2074|2068|2075.5|2069.5|2075.5|2069.5|2074|2068|4
1702367700000|2023-12-12 07:55:00|2075.6|2069.6|2076|2070|2078.3|2072.3|2075.6|2069.6|15
1702368000000|2023-12-12 08:00:00|2075.5|2069.5|2070.3|2064.3|2075.5|2069.5|2069.3|2063.3|66
1702368300000|2023-12-12 08:05:00|2070.5|2064.5|2071.9|2065.9|2073.1|2067.1|2068.6|2062.6|42
1702368600000|2023-12-12 08:10:00|2072|2066|2072.4|2066.4|2072.4|2066.4|2071.6|2065.6|14
1702368900000|2023-12-12 08:15:00|2072.1|2066.1|2069.6|2063.6|2072.1|2066.1|2069.4|2063.4|23
1702369200000|2023-12-12 08:20:00|2069.4|2063.4|2070.9|2064.9|2071.1|2065.1|2069.1|2063.1|10
1702369500000|2023-12-12 08:25:00|2070.6|2064.6|2070.4|2064.4|2071.1|2065.1|2069.9|2063.9|17
1702369800000|2023-12-12 08:30:00|2070.6|2064.6|2070.9|2064.9|2071.1|2065.1|2070.6|2064.6|5
1702370100000|2023-12-12 08:35:00|2070.6|2064.6|2068.1|2062.1|2070.6|2064.6|2068.1|2062.1|12
1702370400000|2023-12-12 08:40:00|2068.6|2062.6|2068.4|2062.4|2068.6|2062.6|2067.4|2061.4|10
1702370700000|2023-12-12 08:45:00|2068.6|2062.6|2068.4|2062.4|2068.9|2062.9|2068.4|2062.4|5
1702371000000|2023-12-12 08:50:00|2067.9|2061.9|2066.6|2060.6|2067.9|2061.9|2066.6|2060.6|4
1702371300000|2023-12-12 08:55:00|2067.1|2061.1|2066.4|2060.4|2067.1|2061.1|2065.9|2059.9|10
1702371600000|2023-12-12 09:00:00|2066.6|2060.6|2074.6|2068.6|2076.3|2070.3|2066.6|2060.6|86
1702371900000|2023-12-12 09:05:00|2074.9|2068.9|2077.1|2071.1|2080.6|2074.6|2074.9|2068.9|50
1702372200000|2023-12-12 09:10:00|2077.4|2071.4|2081.9|2075.9|2082.1|2076.1|2077.4|2071.4|27
1702372500000|2023-12-12 09:15:00|2081.6|2075.6|2085.4|2079.4|2086.6|2080.6|2081.4|2075.4|48
1702372800000|2023-12-12 09:20:00|2085.9|2079.9|2087.4|2081.4|2087.6|2081.6|2085.9|2079.9|20
1702373100000|2023-12-12 09:25:00|2087.1|2081.1|2083.6|2077.6|2087.1|2081.1|2082.9|2076.9|30
1702373400000|2023-12-12 09:30:00|2083.9|2077.9|2083.6|2077.6|2085.4|2079.4|2083.6|2077.6|28
1702373700000|2023-12-12 09:35:00|2083.4|2077.4|2084.1|2078.1|2084.9|2078.9|2083.4|2077.4|17
1702374000000|2023-12-12 09:40:00|2084.4|2078.4|2085.4|2079.4|2085.4|2079.4|2084.4|2078.4|12
1702374300000|2023-12-12 09:45:00|2084.9|2078.9|2081.6|2075.6|2084.9|2078.9|2081.1|2075.1|23
1702374600000|2023-12-12 09:50:00|2081.4|2075.4|2080.4|2074.4|2081.4|2075.4|2080.1|2074.1|11
1702374900000|2023-12-12 09:55:00|2080.1|2074.1|2080.6|2074.6|2081.6|2075.6|2079.9|2073.9|17
1702375200000|2023-12-12 10:00:00|2080.4|2074.4|2080.4|2074.4|2081.1|2075.1|2079.4|2073.4|22
1702375500000|2023-12-12 10:05:00|2080.6|2074.6|2080.1|2074.1|2081.4|2075.4|2079.6|2073.6|15
1702375800000|2023-12-12 10:10:00|2079.9|2073.9|2083.4|2077.4|2083.4|2077.4|2079.9|2073.9|25
1702376100000|2023-12-12 10:15:00|2083.6|2077.6|2082.6|2076.6|2085.4|2079.4|2082.6|2076.6|18
1702376400000|2023-12-12 10:20:00|2082.9|2076.9|2082.9|2076.9|2083.1|2077.1|2082.6|2076.6|5
1702376700000|2023-12-12 10:25:00|2083.1|2077.1|2081.4|2075.4|2083.1|2077.1|2081.4|2075.4|14
1702377000000|2023-12-12 10:30:00|2081.6|2075.6|2082.9|2076.9|2083.4|2077.4|2081.6|2075.6|12
1702377300000|2023-12-12 10:35:00|2083.1|2077.1|2081.4|2075.4|2083.9|2077.9|2081.4|2075.4|18
1702377600000|2023-12-12 10:40:00|2081.1|2075.1|2079.6|2073.6|2081.1|2075.1|2079.6|2073.6|11
1702377900000|2023-12-12 10:45:00|2079.9|2073.9|2079.6|2073.6|2079.9|2073.9|2078.6|2072.6|20
1702378200000|2023-12-12 10:50:00|2079.4|2073.4|2079.9|2073.9|2080.4|2074.4|2079.1|2073.1|14
1702378500000|2023-12-12 10:55:00|2079.6|2073.6|2079.1|2073.1|2079.6|2073.6|2078.6|2072.6|12
1702378800000|2023-12-12 11:00:00|2078.9|2072.9|2078.1|2072.1|2079.1|2073.1|2078.1|2072.1|9
1702379100000|2023-12-12 11:05:00|2077.6|2071.6|2078.9|2072.9|2079.4|2073.4|2077.4|2071.4|15
1702379400000|2023-12-12 11:10:00|2079.1|2073.1|2078.9|2072.9|2079.4|2073.4|2078.9|2072.9|16
1702379700000|2023-12-12 11:15:00|2079.1|2073.1|2078.6|2072.6|2080.6|2074.6|2078.6|2072.6|19
1702380000000|2023-12-12 11:20:00|2078.4|2072.4|2076.9|2070.9|2078.4|2072.4|2076.1|2070.1|17
1702380300000|2023-12-12 11:25:00|2076.6|2070.6|2076.1|2070.1|2076.9|2070.9|2075.9|2069.9|9
1702380600000|2023-12-12 11:30:00|2075.9|2069.9|2076.1|2070.1|2077.1|2071.1|2075.9|2069.9|7
1702380900000|2023-12-12 11:35:00|2076.4|2070.4|2076.1|2070.1|2076.9|2070.9|2076.1|2070.1|6
1702381200000|2023-12-12 11:40:00|2076.4|2070.4|2075.9|2069.9|2077.1|2071.1|2075.9|2069.9|9
1702381500000|2023-12-12 11:45:00|2075.6|2069.6|2074.9|2068.9|2075.6|2069.6|2074.9|2068.9|8
1702381800000|2023-12-12 11:50:00|2074.6|2068.6|2074.6|2068.6|2074.6|2068.6|2074.4|2068.4|7
1702382100000|2023-12-12 11:55:00|2074.9|2068.9|2076.6|2070.6|2076.6|2070.6|2074.9|2068.9|9
1702382400000|2023-12-12 12:00:00|2076.9|2070.9|2075.6|2069.6|2077.1|2071.1|2075.4|2069.4|11
1702382700000|2023-12-12 12:05:00|2075.4|2069.4|2072.4|2066.4|2075.6|2069.6|2072.4|2066.4|20
1702383000000|2023-12-12 12:10:00|2072.6|2066.6|2073.4|2067.4|2073.6|2067.6|2072.6|2066.6|6
1702383300000|2023-12-12 12:15:00|2073.1|2067.1|2071.6|2065.6|2073.4|2067.4|2071.4|2065.4|11
1702383600000|2023-12-12 12:20:00|2071.4|2065.4|2073.9|2067.9|2074.4|2068.4|2071.4|2065.4|16
1702383900000|2023-12-12 12:25:00|2073.6|2067.6|2073.1|2067.1|2074.4|2068.4|2072.6|2066.6|18
1702384200000|2023-12-12 12:30:00|2073.4|2067.4|2074.4|2068.4|2075.4|2069.4|2073.4|2067.4|14
1702384500000|2023-12-12 12:35:00|2074.6|2068.6|2076.1|2070.1|2076.1|2070.1|2074.6|2068.6|9
1702384800000|2023-12-12 12:40:00|2076.4|2070.4|2075.1|2069.1|2078.1|2072.1|2075.1|2069.1|30
1702385100000|2023-12-12 12:45:00|2075.4|2069.4|2077.6|2071.6|2077.9|2071.9|2075.1|2069.1|36
1702385400000|2023-12-12 12:50:00|2077.9|2071.9|2080.1|2074.1|2081.1|2075.1|2077.9|2071.9|28
1702385700000|2023-12-12 12:55:00|2079.9|2073.9|2079.4|2073.4|2080.1|2074.1|2079.4|2073.4|5
1702386000000|2023-12-12 13:00:00|2079.1|2073.1|2081.5|2075.5|2084.1|2078.1|2078.4|2072.4|115
1702386300000|2023-12-12 13:05:00|2081.4|2075.4|2080.6|2074.6|2082.8|2076.8|2080.6|2074.6|37
1702386600000|2023-12-12 13:10:00|2080.9|2074.9|2079.4|2073.4|2081.9|2075.9|2079.1|2073.1|28
1702386900000|2023-12-12 13:15:00|2079.1|2073.1|2078.4|2072.4|2079.1|2073.1|2076.8|2070.8|36
1702387200000|2023-12-12 13:20:00|2078.1|2072.1|2078.6|2072.6|2078.6|2072.6|2076.4|2070.4|22
1702387500000|2023-12-12 13:25:00|2078.9|2072.9|2079.1|2073.1|2080.1|2074.1|2078.9|2072.9|17
1702387800000|2023-12-12 13:30:00|2079.4|2073.4|2078.1|2072.1|2082.9|2076.9|2078.1|2072.1|64
1702388100000|2023-12-12 13:35:00|2078.4|2072.4|2073.9|2067.9|2078.4|2072.4|2072.4|2066.4|42
1702388400000|2023-12-12 13:40:00|2074.1|2068.1|2072.6|2066.6|2076.1|2070.1|2072.6|2066.6|23
1702388700000|2023-12-12 13:45:00|2072.4|2066.4|2071.6|2065.6|2072.6|2066.6|2071.1|2065.1|23
1702389000000|2023-12-12 13:50:00|2071.9|2065.9|2068.4|2062.4|2072.1|2066.1|2068.4|2062.4|33
1702389300000|2023-12-12 13:55:00|2068.1|2062.1|2064.4|2058.4|2068.1|2062.1|2062.6|2056.6|60
1702389600000|2023-12-12 14:00:00|2064.6|2058.6|2064.6|2058.6|2065.9|2059.9|2062.9|2056.9|56
1702389900000|2023-12-12 14:05:00|2064.4|2058.4|2061.6|2055.6|2064.4|2058.4|2061.6|2055.6|25
1702390200000|2023-12-12 14:10:00|2061.9|2055.9|2064.6|2058.6|2065.6|2059.6|2061.6|2055.6|44
1702390500000|2023-12-12 14:15:00|2064.4|2058.4|2065.1|2059.1|2065.9|2059.9|2063.6|2057.6|30
1702390800000|2023-12-12 14:20:00|2065.4|2059.4|2063.9|2057.9|2065.4|2059.4|2063.9|2057.9|13
1702391100000|2023-12-12 14:25:00|2064.1|2058.1|2062.9|2056.9|2064.1|2058.1|2062.6|2056.6|20
1702391400000|2023-12-12 14:30:00|2063.1|2057.1|2058.6|2052.6|2063.1|2057.1|2056.9|2050.9|43
1702391700000|2023-12-12 14:35:00|2058.4|2052.4|2057.4|2051.4|2058.6|2052.6|2055.9|2049.9|31
1702392000000|2023-12-12 14:40:00|2057.1|2051.1|2057.6|2051.6|2059.6|2053.6|2056.9|2050.9|40
1702392300000|2023-12-12 14:45:00|2057.9|2051.9|2056.9|2050.9|2058.6|2052.6|2056.6|2050.6|32
1702392600000|2023-12-12 14:50:00|2057.1|2051.1|2055.6|2049.6|2057.4|2051.4|2054.9|2048.9|60
1702392900000|2023-12-12 14:55:00|2056.1|2050.1|2056.1|2050.1|2056.4|2050.4|2053.9|2047.9|42
1702393200000|2023-12-12 15:00:00|2055.9|2049.9|2058.1|2052.1|2058.6|2052.6|2055.1|2049.1|22
1702393500000|2023-12-12 15:05:00|2057.9|2051.9|2057.6|2051.6|2058.1|2052.1|2056.9|2050.9|16
1702393800000|2023-12-12 15:10:00|2057.9|2051.9|2057.4|2051.4|2060|2054|2056.4|2050.4|71
1702394100000|2023-12-12 15:15:00|2057.6|2051.6|2057.6|2051.6|2059.6|2053.6|2057.6|2051.6|13
1702394400000|2023-12-12 15:20:00|2057.9|2051.9|2056.4|2050.4|2058.6|2052.6|2056.4|2050.4|19
1702394700000|2023-12-12 15:25:00|2055.9|2049.9|2056.9|2050.9|2057.1|2051.1|2055.6|2049.6|13
1702395000000|2023-12-12 15:30:00|2057.1|2051.1|2056.1|2050.1|2057.1|2051.1|2055.6|2049.6|17
1702395300000|2023-12-12 15:35:00|2056.4|2050.4|2056.1|2050.1|2057.4|2051.4|2056.1|2050.1|10
1702395600000|2023-12-12 15:40:00|2055.9|2049.9|2053.6|2047.6|2057.1|2051.1|2053.6|2047.6|15
1702395900000|2023-12-12 15:45:00|2053.4|2047.4|2051.1|2045.1|2053.4|2047.4|2049.8|2043.8|29
1702396200000|2023-12-12 15:50:00|2051.4|2045.4|2051.6|2045.6|2054.6|2048.6|2051.1|2045.1|35
1702396500000|2023-12-12 15:55:00|2051.9|2045.9|2049.9|2043.9|2052.6|2046.6|2049.9|2043.9|19
1702396800000|2023-12-12 16:00:00|2049.6|2043.6|2047.9|2041.9|2050.1|2044.1|2047.4|2041.4|20
1702397100000|2023-12-12 16:05:00|2047.4|2041.4|2040.9|2034.9|2047.6|2041.6|2040.9|2034.9|47
1702397400000|2023-12-12 16:10:00|2041.1|2035.1|2040.9|2034.9|2041.4|2035.4|2038.9|2032.9|62
1702397700000|2023-12-12 16:15:00|2040.6|2034.6|2041.6|2035.6|2043.9|2037.9|2038.9|2032.9|82
1702398000000|2023-12-12 16:20:00|2041.9|2035.9|2044.1|2038.1|2045.1|2039.1|2041.6|2035.6|16
1702398300000|2023-12-12 16:25:00|2044.4|2038.4|2045.9|2039.9|2046.4|2040.4|2044.4|2038.4|15
1702398600000|2023-12-12 16:30:00|2046.1|2040.1|2045.6|2039.6|2046.6|2040.6|2045.4|2039.4|15
1702398900000|2023-12-12 16:35:00|2045.4|2039.4|2045.9|2039.9|2046.6|2040.6|2045.4|2039.4|7
1702399200000|2023-12-12 16:40:00|2046.1|2040.1|2045.1|2039.1|2047.1|2041.1|2044.9|2038.9|14
1702399500000|2023-12-12 16:45:00|2044.9|2038.9|2042.6|2036.6|2044.9|2038.9|2042.4|2036.4|7
1702399800000|2023-12-12 16:50:00|2042.9|2036.9|2043.9|2037.9|2043.9|2037.9|2042.9|2036.9|10
1702400100000|2023-12-12 16:55:00|2044.1|2038.1|2044.4|2038.4|2045.6|2039.6|2044.1|2038.1|10
1702400400000|2023-12-12 17:00:00|2042.9|2036.9|2042.6|2036.6|2042.9|2036.9|2041.9|2035.9|5
1702400700000|2023-12-12 17:05:00|2042.9|2036.9|2042.9|2036.9|2042.9|2036.9|2042.9|2036.9|1
1702401000000|2023-12-12 17:10:00|2043.1|2037.1|2043.1|2037.1|2043.1|2037.1|2043.1|2037.1|1
1702401300000|2023-12-12 17:15:00|2043.4|2037.4|2043.1|2037.1|2043.4|2037.4|2043.1|2037.1|2
1702401600000|2023-12-12 17:20:00|2043.4|2037.4|2043.4|2037.4|2043.4|2037.4|2043.4|2037.4|1
1702401900000|2023-12-12 17:25:00|2043.6|2037.6|2043.4|2037.4|2043.6|2037.6|2043.4|2037.4|4
1702402500000|2023-12-12 17:35:00|2042.4|2036.4|2042.4|2036.4|2042.4|2036.4|2042.4|2036.4|1
1702402800000|2023-12-12 17:40:00|2042.9|2036.9|2042.4|2036.4|2042.9|2036.9|2042.4|2036.4|2
1702403100000|2023-12-12 17:45:00|2042.1|2036.1|2041.4|2035.4|2042.1|2036.1|2041.4|2035.4|3
1702403700000|2023-12-12 17:55:00|2041.5|2035.5|2036.8|2030.8|2041.5|2035.5|2035.5|2029.5|32
1702404000000|2023-12-12 18:00:00|2036.9|2030.9|2037.4|2031.4|2037.4|2031.4|2036.3|2030.3|5
1702404300000|2023-12-12 18:05:00|2037.5|2031.5|2038.9|2032.9|2038.9|2032.9|2037.5|2031.5|8
1702404600000|2023-12-12 18:10:00|2038.6|2032.6|2038.9|2032.9|2038.9|2032.9|2038.6|2032.6|4
1702404900000|2023-12-12 18:15:00|2038.6|2032.6|2038.3|2032.3|2038.6|2032.6|2038.3|2032.3|3
1702405200000|2023-12-12 18:20:00|2038.1|2032.1|2038.1|2032.1|2038.1|2032.1|2038.1|2032.1|1
1702405500000|2023-12-12 18:25:00|2038.3|2032.3|2038.4|2032.4|2038.4|2032.4|2038.3|2032.3|2
1702405800000|2023-12-12 18:30:00|2038.6|2032.6|2038.4|2032.4|2038.6|2032.6|2038|2032|7
1702406400000|2023-12-12 18:40:00|2038|2032|2038|2032|2038|2032|2038|2032|1
1702406700000|2023-12-12 18:45:00|2038.3|2032.3|2038.9|2032.9|2038.9|2032.9|2038.3|2032.3|5
1702407000000|2023-12-12 18:50:00|2039.3|2033.3|2040.4|2034.4|2040.4|2034.4|2039.3|2033.3|6
1702407300000|2023-12-12 18:55:00|2040.1|2034.1|2046.8|2028|2047.5|2034.1|2040|2027.5|9
1702429200000|2023-12-13 01:00:00|2044.1|2038.1|2043.9|2037.9|2045.9|2039.9|2043|2037|26
1702429500000|2023-12-13 01:05:00|2044.1|2038.1|2045.3|2039.3|2045.8|2039.8|2043.9|2037.9|21
1702429800000|2023-12-13 01:10:00|2045.5|2039.5|2045|2039|2045.5|2039.5|2044.3|2038.3|11
1702430100000|2023-12-13 01:15:00|2045.3|2039.3|2048.5|2042.5|2048.8|2042.8|2044.3|2038.3|24
1702430400000|2023-12-13 01:20:00|2048.3|2042.3|2047.5|2041.5|2048.3|2042.3|2046.5|2040.5|13
1702430700000|2023-12-13 01:25:00|2047.8|2041.8|2048|2042|2048.3|2042.3|2047.8|2041.8|4
1702431000000|2023-12-13 01:30:00|2047.8|2041.8|2047.5|2041.5|2047.8|2041.8|2047.5|2041.5|4
1702431300000|2023-12-13 01:35:00|2047.3|2041.3|2045.8|2039.8|2047.5|2041.5|2045.8|2039.8|12
1702431600000|2023-12-13 01:40:00|2045.5|2039.5|2046.3|2040.3|2046.3|2040.3|2045.3|2039.3|6
1702431900000|2023-12-13 01:45:00|2046.5|2040.5|2046.5|2040.5|2047.8|2041.8|2046.3|2040.3|92
1702432200000|2023-12-13 01:50:00|2047|2041|2047.5|2041.5|2047.8|2041.8|2047|2041|11
1702432500000|2023-12-13 01:55:00|2047.8|2041.8|2049.3|2043.3|2049.3|2043.3|2047.3|2041.3|13
1702432800000|2023-12-13 02:00:00|2049.5|2043.5|2046|2040|2049.5|2043.5|2046|2040|27
1702433100000|2023-12-13 02:05:00|2045.8|2039.8|2046.8|2040.8|2046.8|2040.8|2045.8|2039.8|9
1702433400000|2023-12-13 02:10:00|2047|2041|2047.8|2041.8|2048.3|2042.3|2047|2041|10
1702434000000|2023-12-13 02:20:00|2047.5|2041.5|2048.5|2042.5|2048.8|2042.8|2047.5|2041.5|7
1702434300000|2023-12-13 02:25:00|2048.8|2042.8|2048.5|2042.5|2048.8|2042.8|2048.3|2042.3|4
1702434600000|2023-12-13 02:30:00|2048.3|2042.3|2047.8|2041.8|2048.5|2042.5|2047.5|2041.5|20
1702434900000|2023-12-13 02:35:00|2047|2041|2048.5|2042.5|2049.3|2043.3|2046.8|2040.8|34
1702435200000|2023-12-13 02:40:00|2048.8|2042.8|2048.5|2042.5|2049.5|2043.5|2048.5|2042.5|8
1702435500000|2023-12-13 02:45:00|2048.3|2042.3|2047.3|2041.3|2048.3|2042.3|2047.3|2041.3|4
1702435800000|2023-12-13 02:50:00|2047|2041|2044.8|2038.8|2047|2041|2044.8|2038.8|9
1702436100000|2023-12-13 02:55:00|2044.5|2038.5|2043.8|2037.8|2044.5|2038.5|2043.5|2037.5|5
1702436400000|2023-12-13 03:00:00|2043.3|2037.3|2044|2038|2044.5|2038.5|2043.3|2037.3|7
1702436700000|2023-12-13 03:05:00|2044.3|2038.3|2044.8|2038.8|2045|2039|2044.3|2038.3|4
1702437000000|2023-12-13 03:10:00|2045|2039|2045.3|2039.3|2045.3|2039.3|2045|2039|2
1702437300000|2023-12-13 03:15:00|2045|2039|2045|2039|2045|2039|2045|2039|1
1702437600000|2023-12-13 03:20:00|2044.8|2038.8|2043.5|2037.5|2044.8|2038.8|2043.5|2037.5|6
1702437900000|2023-12-13 03:25:00|2043.8|2037.8|2044.8|2038.8|2044.8|2038.8|2043.5|2037.5|9
1702438200000|2023-12-13 03:30:00|2044.5|2038.5|2044.8|2038.8|2045|2039|2044.5|2038.5|3
1702439400000|2023-12-13 03:50:00|2044|2038|2043.5|2037.5|2044|2038|2043.5|2037.5|3
1702440300000|2023-12-13 04:05:00|2043.3|2037.3|2043.3|2037.3|2043.3|2037.3|2043.3|2037.3|1
1702440600000|2023-12-13 04:10:00|2042.8|2036.8|2042|2036|2043|2037|2041.8|2035.8|5
1702441200000|2023-12-13 04:20:00|2042.3|2036.3|2043|2037|2043|2037|2042.3|2036.3|2
1702441500000|2023-12-13 04:25:00|2043.3|2037.3|2043.3|2037.3|2043.3|2037.3|2043.3|2037.3|1
1702442100000|2023-12-13 04:35:00|2043|2037|2043|2037|2043|2037|2043|2037|1
1702443600000|2023-12-13 05:00:00|2043.5|2037.5|2043.8|2037.8|2043.8|2037.8|2043.5|2037.5|2
1702445400000|2023-12-13 05:30:00|2044|2038|2043.3|2037.3|2044|2038|2043.3|2037.3|5
1702445700000|2023-12-13 05:35:00|2043.5|2037.5|2044|2038|2044|2038|2043.5|2037.5|4
1702446000000|2023-12-13 05:40:00|2044.3|2038.3|2045.8|2039.8|2046|2040|2044.3|2038.3|8
1702446300000|2023-12-13 05:45:00|2046|2040|2046|2040|2046.3|2040.3|2046|2040|3
1702446600000|2023-12-13 05:50:00|2045.8|2039.8|2046|2040|2046|2040|2045.8|2039.8|2
1702446900000|2023-12-13 05:55:00|2045.8|2039.8|2044.8|2038.8|2045.8|2039.8|2044.8|2038.8|4
1702447200000|2023-12-13 06:00:00|2045|2039|2045.5|2039.5|2045.5|2039.5|2044.8|2038.8|4
1702447500000|2023-12-13 06:05:00|2045.8|2039.8|2045.5|2039.5|2045.8|2039.8|2045.5|2039.5|2
1702447800000|2023-12-13 06:10:00|2045.3|2039.3|2042.4|2036.4|2045.3|2039.3|2041.9|2035.9|23
1702448100000|2023-12-13 06:15:00|2042.3|2036.3|2042|2036|2042.5|2036.5|2041.8|2035.8|6
1702448400000|2023-12-13 06:20:00|2041.8|2035.8|2041|2035|2041.8|2035.8|2041|2035|4
1702448700000|2023-12-13 06:25:00|2040.8|2034.8|2040|2034|2040.8|2034.8|2040|2034|4
1702449000000|2023-12-13 06:30:00|2040.3|2034.3|2040.8|2034.8|2041|2035|2040.3|2034.3|8
1702449300000|2023-12-13 06:35:00|2041|2035|2041|2035|2041.3|2035.3|2040.8|2034.8|9
1702449600000|2023-12-13 06:40:00|2041.3|2035.3|2042|2036|2042|2036|2041.3|2035.3|4
1702449900000|2023-12-13 06:45:00|2041.3|2035.3|2041.5|2035.5|2041.5|2035.5|2039.8|2033.8|11
1702450200000|2023-12-13 06:50:00|2041.8|2035.8|2042.3|2036.3|2042.3|2036.3|2041|2035|21
1702450500000|2023-12-13 06:55:00|2042|2036|2042.3|2036.3|2042.5|2036.5|2041.5|2035.5|44
1702450800000|2023-12-13 07:00:00|2042|2036|2039|2033|2042|2036|2039|2033|10
1702451100000|2023-12-13 07:05:00|2039.3|2033.3|2040.5|2034.5|2040.5|2034.5|2039.3|2033.3|3
1702451400000|2023-12-13 07:10:00|2040.8|2034.8|2041.8|2035.8|2041.8|2035.8|2040.8|2034.8|10
1702451700000|2023-12-13 07:15:00|2041.5|2035.5|2041.8|2035.8|2041.8|2035.8|2041.5|2035.5|2
1702452000000|2023-12-13 07:20:00|2041|2035|2041|2035|2041|2035|2041|2035|1
1702452300000|2023-12-13 07:25:00|2040.8|2034.8|2041|2035|2041|2035|2040.8|2034.8|2
1702452600000|2023-12-13 07:30:00|2040.8|2034.8|2040.3|2034.3|2041|2035|2040|2034|6
1702452900000|2023-12-13 07:35:00|2040|2034|2041|2035|2041.3|2035.3|2040|2034|9
1702453200000|2023-12-13 07:40:00|2041.3|2035.3|2041.3|2035.3|2041.3|2035.3|2041|2035|3
1702453500000|2023-12-13 07:45:00|2041|2035|2040.3|2034.3|2041|2035|2039|2033|10
1702453800000|2023-12-13 07:50:00|2040.5|2034.5|2040.3|2034.3|2040.8|2034.8|2040|2034|8
1702454100000|2023-12-13 07:55:00|2040|2034|2041.4|2035.4|2041.6|2035.6|2039.8|2033.8|10
1702454400000|2023-12-13 08:00:00|2041.6|2035.6|2039.6|2033.6|2041.6|2035.6|2036.9|2030.9|35
1702454700000|2023-12-13 08:05:00|2039.4|2033.4|2038.6|2032.6|2039.4|2033.4|2037.8|2031.8|30
1702455000000|2023-12-13 08:10:00|2038.9|2032.9|2039.9|2033.9|2040.1|2034.1|2037.9|2031.9|15
1702455300000|2023-12-13 08:15:00|2039.6|2033.6|2040.5|2034.5|2041.4|2035.4|2039.6|2033.6|12
1702455600000|2023-12-13 08:20:00|2040.4|2034.4|2039.6|2033.6|2040.4|2034.4|2039.4|2033.4|10
1702455900000|2023-12-13 08:25:00|2039.9|2033.9|2039.9|2033.9|2039.9|2033.9|2039.6|2033.6|3
1702456200000|2023-12-13 08:30:00|2040.1|2034.1|2040.4|2034.4|2040.6|2034.6|2039.6|2033.6|8
1702456500000|2023-12-13 08:35:00|2040.1|2034.1|2039.9|2033.9|2040.6|2034.6|2039.6|2033.6|16
1702456800000|2023-12-13 08:40:00|2040.1|2034.1|2040.1|2034.1|2040.4|2034.4|2040.1|2034.1|5
1702457100000|2023-12-13 08:45:00|2039.9|2033.9|2040.4|2034.4|2040.6|2034.6|2039.9|2033.9|7
1702457400000|2023-12-13 08:50:00|2040.6|2034.6|2041.9|2035.9|2042.4|2036.4|2040.6|2034.6|9
1702457700000|2023-12-13 08:55:00|2042.1|2036.1|2040.9|2034.9|2042.1|2036.1|2040.9|2034.9|7
1702458000000|2023-12-13 09:00:00|2041.1|2035.1|2041.9|2035.9|2047.3|2041.3|2040.8|2034.8|72
1702458300000|2023-12-13 09:05:00|2041.6|2035.6|2043.6|2037.6|2043.6|2037.6|2041.4|2035.4|21
1702458600000|2023-12-13 09:10:00|2043.4|2037.4|2043.4|2037.4|2043.6|2037.6|2042.6|2036.6|13
1702458900000|2023-12-13 09:15:00|2043.6|2037.6|2045.8|2039.8|2047.6|2041.6|2043.6|2037.6|37
1702459200000|2023-12-13 09:20:00|2045.9|2039.9|2046.6|2040.6|2047.1|2041.1|2045.1|2039.1|19
1702459500000|2023-12-13 09:25:00|2046.4|2040.4|2046.9|2040.9|2048.4|2042.4|2046.4|2040.4|20
1702459800000|2023-12-13 09:30:00|2047.1|2041.1|2047.6|2041.6|2047.6|2041.6|2046.6|2040.6|7
1702460100000|2023-12-13 09:35:00|2047.4|2041.4|2046.6|2040.6|2049.4|2043.4|2046.4|2040.4|19
1702460400000|2023-12-13 09:40:00|2046.9|2040.9|2049.6|2043.6|2049.9|2043.9|2046.9|2040.9|22
1702460700000|2023-12-13 09:45:00|2049.5|2043.5|2046.4|2040.4|2049.5|2043.5|2046.4|2040.4|14
1702461000000|2023-12-13 09:50:00|2046.6|2040.6|2046.1|2040.1|2047.6|2041.6|2046.1|2040.1|15
1702461300000|2023-12-13 09:55:00|2046.4|2040.4|2046.1|2040.1|2046.4|2040.4|2044.4|2038.4|20
1702461600000|2023-12-13 10:00:00|2045.9|2039.9|2045.6|2039.6|2046.6|2040.6|2044.6|2038.6|20
1702461900000|2023-12-13 10:05:00|2045.9|2039.9|2045.6|2039.6|2046.4|2040.4|2045.4|2039.4|11
1702462200000|2023-12-13 10:10:00|2045.4|2039.4|2046.9|2040.9|2047.6|2041.6|2044.6|2038.6|21
1702462500000|2023-12-13 10:15:00|2046.6|2040.6|2046.1|2040.1|2046.6|2040.6|2046.1|2040.1|5
1702462800000|2023-12-13 10:20:00|2046.4|2040.4|2046.6|2040.6|2047.4|2041.4|2046.4|2040.4|12
1702463100000|2023-12-13 10:25:00|2046.4|2040.4|2045.4|2039.4|2046.6|2040.6|2045.4|2039.4|10
1702463400000|2023-12-13 10:30:00|2045.6|2039.6|2045.6|2039.6|2045.6|2039.6|2045.4|2039.4|3
1702463700000|2023-12-13 10:35:00|2045.4|2039.4|2044.9|2038.9|2045.4|2039.4|2044.9|2038.9|3
1702464000000|2023-12-13 10:40:00|2044.6|2038.6|2045.9|2039.9|2045.9|2039.9|2044.4|2038.4|6
1702464300000|2023-12-13 10:45:00|2046.1|2040.1|2045.9|2039.9|2046.1|2040.1|2045.9|2039.9|8
1702464600000|2023-12-13 10:50:00|2046.1|2040.1|2046.1|2040.1|2047.6|2041.6|2045.9|2039.9|14
1702464900000|2023-12-13 10:55:00|2045.9|2039.9|2047.4|2041.4|2047.4|2041.4|2045.1|2039.1|15
1702465200000|2023-12-13 11:00:00|2047.1|2041.1|2050.6|2044.6|2050.6|2044.6|2047.1|2041.1|46
1702465500000|2023-12-13 11:05:00|2050.4|2044.4|2051.4|2045.4|2052.1|2046.1|2049.6|2043.6|15
1702465800000|2023-12-13 11:10:00|2050.9|2044.9|2050.9|2044.9|2051.4|2045.4|2049.4|2043.4|18
1702466100000|2023-12-13 11:15:00|2050.6|2044.6|2049.1|2043.1|2050.6|2044.6|2048.9|2042.9|14
1702466400000|2023-12-13 11:20:00|2049.4|2043.4|2049.1|2043.1|2049.6|2043.6|2049.1|2043.1|6
1702466700000|2023-12-13 11:25:00|2048.4|2042.4|2047.4|2041.4|2049.1|2043.1|2047.4|2041.4|17
1702467000000|2023-12-13 11:30:00|2047.1|2041.1|2046.4|2040.4|2047.1|2041.1|2046.4|2040.4|4
1702467300000|2023-12-13 11:35:00|2046.6|2040.6|2045.9|2039.9|2046.6|2040.6|2045.9|2039.9|6
1702467600000|2023-12-13 11:40:00|2046.1|2040.1|2046.4|2040.4|2046.6|2040.6|2045.9|2039.9|12
1702467900000|2023-12-13 11:45:00|2046.1|2040.1|2046.6|2040.6|2046.6|2040.6|2045.9|2039.9|7
1702468200000|2023-12-13 11:50:00|2046.9|2040.9|2047.1|2041.1|2047.9|2041.9|2046.9|2040.9|14
1702468500000|2023-12-13 11:55:00|2046.9|2040.9|2048.4|2042.4|2048.6|2042.6|2046.9|2040.9|11
1702468800000|2023-12-13 12:00:00|2048.1|2042.1|2045.1|2039.1|2048.1|2042.1|2045.1|2039.1|17
1702469100000|2023-12-13 12:05:00|2044.9|2038.9|2042.9|2036.9|2044.9|2038.9|2042.6|2036.6|28
1702469400000|2023-12-13 12:10:00|2043.1|2037.1|2043.9|2037.9|2044.1|2038.1|2042.9|2036.9|12
1702469700000|2023-12-13 12:15:00|2044.1|2038.1|2046.4|2040.4|2046.6|2040.6|2044.1|2038.1|17
1702470000000|2023-12-13 12:20:00|2046.1|2040.1|2046.4|2040.4|2046.4|2040.4|2045.9|2039.9|4
1702470300000|2023-12-13 12:25:00|2046.6|2040.6|2046.4|2040.4|2047.4|2041.4|2046.4|2040.4|9
1702470600000|2023-12-13 12:30:00|2046.6|2040.6|2045.4|2039.4|2047.1|2041.1|2045.4|2039.4|11
1702470900000|2023-12-13 12:35:00|2045.6|2039.6|2046.9|2040.9|2046.9|2040.9|2045.6|2039.6|12
1702471200000|2023-12-13 12:40:00|2047.1|2041.1|2049.1|2043.1|2049.9|2043.9|2047.1|2041.1|17
1702471500000|2023-12-13 12:45:00|2048.9|2042.9|2045.1|2039.1|2048.9|2042.9|2043.4|2037.4|42
1702471800000|2023-12-13 12:50:00|2044.9|2038.9|2044.1|2038.1|2044.9|2038.9|2043.6|2037.6|16
1702472100000|2023-12-13 12:55:00|2043.9|2037.9|2045.4|2039.4|2045.6|2039.6|2043.9|2037.9|10
1702472400000|2023-12-13 13:00:00|2045.6|2039.6|2044.9|2038.9|2046.6|2040.6|2043.3|2037.3|64
1702472700000|2023-12-13 13:05:00|2045.1|2039.1|2045.1|2039.1|2046.1|2040.1|2043.6|2037.6|35
1702473000000|2023-12-13 13:10:00|2045.4|2039.4|2044.6|2038.6|2046.6|2040.6|2044.4|2038.4|24
1702473300000|2023-12-13 13:15:00|2044.4|2038.4|2045.9|2039.9|2046.4|2040.4|2044.4|2038.4|22
1702473600000|2023-12-13 13:20:00|2046.1|2040.1|2049.5|2043.5|2049.6|2043.6|2045.6|2039.6|39
1702473900000|2023-12-13 13:25:00|2049.6|2043.6|2047.9|2041.9|2050.4|2044.4|2047.4|2041.4|27
1702474200000|2023-12-13 13:30:00|2048.1|2042.1|2047.4|2041.4|2050.1|2044.1|2046.9|2040.9|37
1702474500000|2023-12-13 13:35:00|2046.9|2040.9|2047.9|2041.9|2047.9|2041.9|2046.4|2040.4|19
1702474800000|2023-12-13 13:40:00|2047.6|2041.6|2047.4|2041.4|2048.1|2042.1|2046.4|2040.4|10
1702475100000|2023-12-13 13:45:00|2047.6|2041.6|2047.4|2041.4|2048.9|2042.9|2047.4|2041.4|35
1702475400000|2023-12-13 13:50:00|2047.6|2041.6|2046.9|2040.9|2047.6|2041.6|2046.9|2040.9|6
1702475700000|2023-12-13 13:55:00|2046.6|2040.6|2044.9|2038.9|2046.6|2040.6|2044.9|2038.9|19
1702476000000|2023-12-13 14:00:00|2044.6|2038.6|2041.9|2035.9|2044.6|2038.6|2041.4|2035.4|23
1702476300000|2023-12-13 14:05:00|2041.6|2035.6|2043.6|2037.6|2044.1|2038.1|2041.6|2035.6|20
1702476600000|2023-12-13 14:10:00|2043.4|2037.4|2041.1|2035.1|2043.4|2037.4|2041.1|2035.1|20
1702476900000|2023-12-13 14:15:00|2041.4|2035.4|2041.4|2035.4|2042.1|2036.1|2041.1|2035.1|11
1702477200000|2023-12-13 14:20:00|2042.1|2036.1|2042.9|2036.9|2044.4|2038.4|2042.1|2036.1|22
1702477500000|2023-12-13 14:25:00|2042.6|2036.6|2042.9|2036.9|2043|2037|2041.9|2035.9|79
1702477800000|2023-12-13 14:30:00|2042.4|2036.4|2041.4|2035.4|2042.4|2036.4|2041.1|2035.1|10
1702478100000|2023-12-13 14:35:00|2041.6|2035.6|2041.4|2035.4|2041.6|2035.6|2041.1|2035.1|8
1702478400000|2023-12-13 14:40:00|2041.1|2035.1|2040.9|2034.9|2041.6|2035.6|2040.4|2034.4|11
1702478700000|2023-12-13 14:45:00|2040.6|2034.6|2040.1|2034.1|2041.6|2035.6|2040.1|2034.1|15
1702479000000|2023-12-13 14:50:00|2039.9|2033.9|2039.4|2033.4|2039.9|2033.9|2038.6|2032.6|29
1702479300000|2023-12-13 14:55:00|2039.1|2033.1|2039.1|2033.1|2039.6|2033.6|2038.9|2032.9|13
1702479600000|2023-12-13 15:00:00|2038.9|2032.9|2038.9|2032.9|2039.6|2033.6|2038.4|2032.4|15
1702479900000|2023-12-13 15:05:00|2039.1|2033.1|2038.6|2032.6|2039.4|2033.4|2038.1|2032.1|17
1702480200000|2023-12-13 15:10:00|2038.4|2032.4|2038.1|2032.1|2039.1|2033.1|2038.1|2032.1|10
1702480500000|2023-12-13 15:15:00|2038.4|2032.4|2037.4|2031.4|2038.4|2032.4|2036.9|2030.9|20
1702480800000|2023-12-13 15:20:00|2037.6|2031.6|2036.4|2030.4|2037.6|2031.6|2036.1|2030.1|19
1702481100000|2023-12-13 15:25:00|2036.6|2030.6|2037.9|2031.9|2038.1|2032.1|2036.6|2030.6|15
1702481400000|2023-12-13 15:30:00|2038.1|2032.1|2035.6|2029.6|2038.1|2032.1|2035.6|2029.6|16
1702481700000|2023-12-13 15:35:00|2035.4|2029.4|2034.1|2028.1|2035.4|2029.4|2034.1|2028.1|12
1702482000000|2023-12-13 15:40:00|2033.9|2027.9|2035.4|2029.4|2035.4|2029.4|2033.4|2027.4|15
1702482300000|2023-12-13 15:45:00|2035.1|2029.1|2033.6|2027.6|2035.4|2029.4|2033.6|2027.6|11
1702482600000|2023-12-13 15:50:00|2033.9|2027.9|2036.1|2030.1|2036.1|2030.1|2033.9|2027.9|26
1702482900000|2023-12-13 15:55:00|2035.9|2029.9|2035.9|2029.9|2037.6|2031.6|2035.6|2029.6|26
1702483200000|2023-12-13 16:00:00|2035.6|2029.6|2033.9|2027.9|2035.6|2029.6|2033.4|2027.4|20
1702483500000|2023-12-13 16:05:00|2034.6|2028.6|2033.6|2027.6|2034.9|2028.9|2033.4|2027.4|18
1702483800000|2023-12-13 16:10:00|2034.1|2028.1|2033.6|2027.6|2034.4|2028.4|2033.6|2027.6|13
1702484100000|2023-12-13 16:15:00|2033.4|2027.4|2039.9|2033.9|2040.1|2034.1|2033.4|2027.4|42
1702484400000|2023-12-13 16:20:00|2039.6|2033.6|2037.4|2031.4|2039.6|2033.6|2037.4|2031.4|12
1702484700000|2023-12-13 16:25:00|2037.6|2031.6|2039.4|2033.4|2039.4|2033.4|2037.6|2031.6|9
1702485000000|2023-12-13 16:30:00|2039.6|2033.6|2038.6|2032.6|2039.9|2033.9|2038.4|2032.4|14
1702485300000|2023-12-13 16:35:00|2038.4|2032.4|2041.8|2035.8|2042.1|2036.1|2037.4|2031.4|22
1702485600000|2023-12-13 16:40:00|2041.6|2035.6|2039.1|2033.1|2041.6|2035.6|2039.1|2033.1|9
1702485900000|2023-12-13 16:45:00|2038.6|2032.6|2039.9|2033.9|2040.1|2034.1|2038.6|2032.6|8
1702486200000|2023-12-13 16:50:00|2039.6|2033.6|2039.4|2033.4|2040.1|2034.1|2038.9|2032.9|11
1702486500000|2023-12-13 16:55:00|2039.1|2033.1|2039.1|2033.1|2039.1|2033.1|2039.1|2033.1|1
1702486800000|2023-12-13 17:00:00|2038.9|2032.9|2038.9|2032.9|2038.9|2032.9|2038.9|2032.9|1
1702487100000|2023-12-13 17:05:00|2039.4|2033.4|2039.9|2033.9|2039.9|2033.9|2039.1|2033.1|5
1702487400000|2023-12-13 17:10:00|2040.6|2034.6|2039.9|2033.9|2040.9|2034.9|2039.9|2033.9|6
1702487700000|2023-12-13 17:15:00|2039.6|2033.6|2039.6|2033.6|2039.9|2033.9|2039.4|2033.4|9
1702488000000|2023-12-13 17:20:00|2039.9|2033.9|2039.9|2033.9|2040.6|2034.6|2039.9|2033.9|3
1702488600000|2023-12-13 17:30:00|2039.6|2033.6|2039.4|2033.4|2039.6|2033.6|2039.4|2033.4|4
1702489200000|2023-12-13 17:40:00|2039.6|2033.6|2041.4|2035.4|2041.6|2035.6|2039.4|2033.4|9
1702489500000|2023-12-13 17:45:00|2041.1|2035.1|2040.9|2034.9|2041.4|2035.4|2040.4|2034.4|9
1702489800000|2023-12-13 17:50:00|2040.6|2034.6|2040.4|2034.4|2040.6|2034.6|2040.4|2034.4|2
1702490100000|2023-12-13 17:55:00|2040.1|2034.1|2043.1|2037.1|2043.1|2037.1|2038.5|2032.5|36
1702490400000|2023-12-13 18:00:00|2043.6|2037.6|2042.5|2036.5|2044.1|2038.1|2042.4|2036.4|8
1702491300000|2023-12-13 18:15:00|2042.8|2036.8|2042.8|2036.8|2042.8|2036.8|2042.5|2036.5|3
1702491600000|2023-12-13 18:20:00|2043|2037|2042.3|2036.3|2043|2037|2042.3|2036.3|4
1702491900000|2023-12-13 18:25:00|2042.4|2036.4|2042.4|2036.4|2042.4|2036.4|2042.4|2036.4|1
1702492200000|2023-12-13 18:30:00|2042.1|2036.1|2042.1|2036.1|2042.1|2036.1|2042.1|2036.1|1
1702492500000|2023-12-13 18:35:00|2042.3|2036.3|2042.4|2036.4|2043.1|2037.1|2042.3|2036.3|3
1702492800000|2023-12-13 18:40:00|2042.6|2036.6|2042.3|2036.3|2042.6|2036.6|2042.3|2036.3|2
1702493100000|2023-12-13 18:45:00|2042.4|2036.4|2042|2036|2042.4|2036.4|2041.9|2035.9|4
1702493400000|2023-12-13 18:50:00|2042.1|2036.1|2043.8|2037.8|2043.8|2037.8|2042.1|2036.1|6
1702493700000|2023-12-13 18:55:00|2050|2031.3|2050.5|2031.8|2050.8|2032|2050|2031.3|4
1702515600000|2023-12-14 01:00:00|2060.4|2054.4|2061.8|2055.8|2063.9|2057.9|2059.9|2053.9|55
1702515900000|2023-12-14 01:05:00|2062|2056|2058.6|2052.6|2063.1|2057.1|2057.1|2051.1|30
1702516200000|2023-12-14 01:10:00|2059|2053|2061|2055|2061.5|2055.5|2058.3|2052.3|22
1702516500000|2023-12-14 01:15:00|2061.3|2055.3|2062|2056|2062.3|2056.3|2061.3|2055.3|13
1702516800000|2023-12-14 01:20:00|2062.3|2056.3|2063.3|2057.3|2064|2058|2060.4|2054.4|54
1702517100000|2023-12-14 01:25:00|2063|2057|2063.3|2057.3|2063.3|2057.3|2061.8|2055.8|28
1702517400000|2023-12-14 01:30:00|2063.5|2057.5|2064|2058|2064.5|2058.5|2062.8|2056.8|31
1702517700000|2023-12-14 01:35:00|2063.8|2057.8|2066.8|2060.8|2068.5|2062.5|2063.3|2057.3|47
1702518000000|2023-12-14 01:40:00|2066.5|2060.5|2065.8|2059.8|2067.5|2061.5|2065.8|2059.8|17
1702518300000|2023-12-14 01:45:00|2066|2060|2066.3|2060.3|2066.5|2060.5|2065.5|2059.5|12
1702518600000|2023-12-14 01:50:00|2066|2060|2065.3|2059.3|2066|2060|2064.5|2058.5|19
1702518900000|2023-12-14 01:55:00|2065.5|2059.5|2067.3|2061.3|2067.3|2061.3|2065.5|2059.5|13
1702519200000|2023-12-14 02:00:00|2067.5|2061.5|2066.8|2060.8|2067.8|2061.8|2065.8|2059.8|12
1702519500000|2023-12-14 02:05:00|2067|2061|2067.3|2061.3|2067.3|2061.3|2067|2061|2
1702519800000|2023-12-14 02:10:00|2067|2061|2066.8|2060.8|2067|2061|2066.3|2060.3|5
1702520100000|2023-12-14 02:15:00|2067|2061|2067.5|2061.5|2067.5|2061.5|2067|2061|3
1702520400000|2023-12-14 02:20:00|2067.3|2061.3|2068|2062|2068|2062|2067.3|2061.3|4
1702520700000|2023-12-14 02:25:00|2068.3|2062.3|2067.8|2061.8|2068.3|2062.3|2067.8|2061.8|5
1702521000000|2023-12-14 02:30:00|2067.5|2061.5|2066.8|2060.8|2067.5|2061.5|2064.8|2058.8|14
1702521300000|2023-12-14 02:35:00|2066.5|2060.5|2067|2061|2067|2061|2066.5|2060.5|3
1702521600000|2023-12-14 02:40:00|2066.8|2060.8|2066.3|2060.3|2066.8|2060.8|2066|2060|9
1702521900000|2023-12-14 02:45:00|2066|2060|2066|2060|2066.3|2060.3|2065|2059|113
1702522200000|2023-12-14 02:50:00|2066.3|2060.3|2067.5|2061.5|2067.5|2061.5|2066.3|2060.3|36
1702522500000|2023-12-14 02:55:00|2067.3|2061.3|2068|2062|2068.3|2062.3|2067|2061|16
1702522800000|2023-12-14 03:00:00|2067.8|2061.8|2067.3|2061.3|2067.8|2061.8|2067.3|2061.3|3
1702523100000|2023-12-14 03:05:00|2067.5|2061.5|2068|2062|2068.8|2062.8|2067.5|2061.5|9
1702523400000|2023-12-14 03:10:00|2068.3|2062.3|2068.5|2062.5|2068.8|2062.8|2068.3|2062.3|4
1702523700000|2023-12-14 03:15:00|2068.8|2062.8|2069|2063|2069|2063|2068.8|2062.8|2
1702524000000|2023-12-14 03:20:00|2068.8|2062.8|2068.8|2062.8|2069.5|2063.5|2068.5|2062.5|11
1702524300000|2023-12-14 03:25:00|2068.5|2062.5|2069.3|2063.3|2069.3|2063.3|2067.5|2061.5|14
1702524600000|2023-12-14 03:30:00|2069|2063|2068.8|2062.8|2069|2063|2068.5|2062.5|4
1702524900000|2023-12-14 03:35:00|2068.5|2062.5|2068.5|2062.5|2069|2063|2068.5|2062.5|5
1702525200000|2023-12-14 03:40:00|2068.8|2062.8|2069.3|2063.3|2069.3|2063.3|2068.8|2062.8|3
1702525500000|2023-12-14 03:45:00|2069.5|2063.5|2068.8|2062.8|2070|2064|2068.5|2062.5|8
1702525800000|2023-12-14 03:50:00|2068.5|2062.5|2068.5|2062.5|2068.5|2062.5|2068.5|2062.5|1
1702526100000|2023-12-14 03:55:00|2068.8|2062.8|2068.8|2062.8|2068.8|2062.8|2068.8|2062.8|1
1702526400000|2023-12-14 04:00:00|2068.5|2062.5|2068.8|2062.8|2068.8|2062.8|2068.5|2062.5|2
1702526700000|2023-12-14 04:05:00|2069|2063|2069.3|2063.3|2069.3|2063.3|2069|2063|2
1702527000000|2023-12-14 04:10:00|2069|2063|2069.5|2063.5|2069.5|2063.5|2069|2063|3
1702527600000|2023-12-14 04:20:00|2069.8|2063.8|2069.5|2063.5|2070.3|2064.3|2069.5|2063.5|4
1702529700000|2023-12-14 04:55:00|2069.3|2063.3|2068|2062|2069.3|2063.3|2068|2062|5
1702530000000|2023-12-14 05:00:00|2067.8|2061.8|2068.3|2062.3|2068.3|2062.3|2067.5|2061.5|7
1702530300000|2023-12-14 05:05:00|2068.5|2062.5|2069.3|2063.3|2069.3|2063.3|2068.5|2062.5|4
1702530600000|2023-12-14 05:10:00|2069|2063|2068.8|2062.8|2069|2063|2068.8|2062.8|2
1702530900000|2023-12-14 05:15:00|2069|2063|2068.8|2062.8|2069.3|2063.3|2068.8|2062.8|4
1702531500000|2023-12-14 05:25:00|2069.3|2063.3|2069.3|2063.3|2069.3|2063.3|2069.3|2063.3|1
1702531800000|2023-12-14 05:30:00|2068.5|2062.5|2069|2063|2069|2063|2067.8|2061.8|14
1702532100000|2023-12-14 05:35:00|2069.3|2063.3|2070.3|2064.3|2070.3|2064.3|2069.3|2063.3|11
1702532400000|2023-12-14 05:40:00|2070.5|2064.5|2069.8|2063.8|2070.5|2064.5|2069.8|2063.8|8
1702532700000|2023-12-14 05:45:00|2070|2064|2069|2063|2070|2064|2069|2063|5
1702533600000|2023-12-14 06:00:00|2069.3|2063.3|2069.5|2063.5|2069.8|2063.8|2069|2063|7
1702533900000|2023-12-14 06:05:00|2069.8|2063.8|2069|2063|2069.8|2063.8|2069|2063|6
1702534200000|2023-12-14 06:10:00|2069.3|2063.3|2069|2063|2069.3|2063.3|2069|2063|2
1702534500000|2023-12-14 06:15:00|2068.8|2062.8|2069|2063|2069.3|2063.3|2067.8|2061.8|15
1702534800000|2023-12-14 06:20:00|2068.8|2062.8|2068|2062|2068.8|2062.8|2067.8|2061.8|5
1702535400000|2023-12-14 06:30:00|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|1
1702535700000|2023-12-14 06:35:00|2068|2062|2068|2062|2068|2062|2068|2062|1
1702536600000|2023-12-14 06:50:00|2067.8|2061.8|2066|2060|2067.8|2061.8|2066|2060|10
1702536900000|2023-12-14 06:55:00|2065.8|2059.8|2064.3|2058.3|2065.8|2059.8|2064.3|2058.3|22
1702537200000|2023-12-14 07:00:00|2064.8|2058.8|2068|2062|2069.3|2063.3|2064.3|2058.3|25
1702537500000|2023-12-14 07:05:00|2067.8|2061.8|2065|2059|2067.8|2061.8|2064.5|2058.5|29
1702537800000|2023-12-14 07:10:00|2064.8|2058.8|2065.5|2059.5|2065.8|2059.8|2064.8|2058.8|14
1702538100000|2023-12-14 07:15:00|2065.8|2059.8|2066.3|2060.3|2066.5|2060.5|2065.8|2059.8|4
1702538400000|2023-12-14 07:20:00|2066|2060|2065.5|2059.5|2066|2060|2065.5|2059.5|3
1702538700000|2023-12-14 07:25:00|2065.8|2059.8|2065.8|2059.8|2066|2060|2065.5|2059.5|5
1702539000000|2023-12-14 07:30:00|2065.5|2059.5|2066.3|2060.3|2066.3|2060.3|2063.8|2057.8|19
1702539300000|2023-12-14 07:35:00|2066.5|2060.5|2068.1|2062.1|2068.6|2062.6|2066.5|2060.5|14
1702539600000|2023-12-14 07:40:00|2067.8|2061.8|2067|2061|2067.8|2061.8|2067|2061|4
1702539900000|2023-12-14 07:45:00|2067.3|2061.3|2066.5|2060.5|2067.3|2061.3|2066.5|2060.5|6
1702540500000|2023-12-14 07:55:00|2066.6|2060.6|2067.9|2061.9|2068.6|2062.6|2066.6|2060.6|13
1702540800000|2023-12-14 08:00:00|2067.6|2061.6|2065.3|2059.3|2070.1|2064.1|2064.8|2058.8|61
1702541100000|2023-12-14 08:05:00|2065.4|2059.4|2069.4|2063.4|2069.5|2063.5|2064.8|2058.8|49
1702541400000|2023-12-14 08:10:00|2069.1|2063.1|2069.4|2063.4|2069.9|2063.9|2068.6|2062.6|18
1702541700000|2023-12-14 08:15:00|2069.6|2063.6|2068.5|2062.5|2071.4|2065.4|2067.9|2061.9|44
1702542000000|2023-12-14 08:20:00|2068.3|2062.3|2066.9|2060.9|2068.3|2062.3|2066.6|2060.6|25
1702542300000|2023-12-14 08:25:00|2067.1|2061.1|2065.4|2059.4|2067.1|2061.1|2065.1|2059.1|23
1702542600000|2023-12-14 08:30:00|2065.6|2059.6|2064|2058|2065.6|2059.6|2062.6|2056.6|45
1702542900000|2023-12-14 08:35:00|2063.8|2057.8|2064.4|2058.4|2065.6|2059.6|2063.1|2057.1|31
1702543200000|2023-12-14 08:40:00|2064.1|2058.1|2063.6|2057.6|2065.6|2059.6|2061.8|2055.8|36
1702543500000|2023-12-14 08:45:00|2063.9|2057.9|2063.4|2057.4|2064.6|2058.6|2063.4|2057.4|17
1702543800000|2023-12-14 08:50:00|2063.6|2057.6|2063.9|2057.9|2063.9|2057.9|2060.9|2054.9|21
1702544100000|2023-12-14 08:55:00|2064.1|2058.1|2063.4|2057.4|2065.1|2059.1|2062.4|2056.4|28
1702544400000|2023-12-14 09:00:00|2063.1|2057.1|2062.9|2056.9|2063.1|2057.1|2062.1|2056.1|13
1702544700000|2023-12-14 09:05:00|2062.6|2056.6|2063.1|2057.1|2064.6|2058.6|2062.6|2056.6|17
1702545000000|2023-12-14 09:10:00|2063.4|2057.4|2064.6|2058.6|2064.6|2058.6|2062.9|2056.9|19
1702545300000|2023-12-14 09:15:00|2064.4|2058.4|2064.4|2058.4|2064.6|2058.6|2063.4|2057.4|16
1702545600000|2023-12-14 09:20:00|2065.1|2059.1|2068.1|2062.1|2068.6|2062.6|2064.9|2058.9|29
1702545900000|2023-12-14 09:25:00|2067.9|2061.9|2067.9|2061.9|2068.6|2062.6|2067.4|2061.4|24
1702546200000|2023-12-14 09:30:00|2067.6|2061.6|2067.6|2061.6|2068.6|2062.6|2067.4|2061.4|12
1702546500000|2023-12-14 09:35:00|2067.9|2061.9|2069.4|2063.4|2069.4|2063.4|2067.4|2061.4|12
1702546800000|2023-12-14 09:40:00|2069.6|2063.6|2069.1|2063.1|2069.6|2063.6|2068.6|2062.6|10
1702547100000|2023-12-14 09:45:00|2068.9|2062.9|2068.4|2062.4|2068.9|2062.9|2068.4|2062.4|5
1702547400000|2023-12-14 09:50:00|2067.9|2061.9|2069.1|2063.1|2069.5|2063.5|2065.9|2059.9|23
1702547700000|2023-12-14 09:55:00|2069.4|2063.4|2068.6|2062.6|2069.4|2063.4|2068.6|2062.6|10
1702548000000|2023-12-14 10:00:00|2068.9|2062.9|2070.1|2064.1|2070.1|2064.1|2068.9|2062.9|18
1702548300000|2023-12-14 10:05:00|2070.4|2064.4|2069.9|2063.9|2071.6|2065.6|2069.9|2063.9|18
1702548600000|2023-12-14 10:10:00|2069.6|2063.6|2069.4|2063.4|2069.9|2063.9|2069.4|2063.4|10
1702548900000|2023-12-14 10:15:00|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|2068.9|2062.9|7
1702549200000|2023-12-14 10:20:00|2069.4|2063.4|2069.1|2063.1|2069.9|2063.9|2069.1|2063.1|10
1702549500000|2023-12-14 10:25:00|2069.4|2063.4|2068.4|2062.4|2069.4|2063.4|2068.4|2062.4|7
1702549800000|2023-12-14 10:30:00|2068.1|2062.1|2068.1|2062.1|2068.4|2062.4|2067.9|2061.9|10
1702550100000|2023-12-14 10:35:00|2067.9|2061.9|2068.4|2062.4|2068.4|2062.4|2066.9|2060.9|19
1702550400000|2023-12-14 10:40:00|2068.1|2062.1|2068.4|2062.4|2068.9|2062.9|2067.6|2061.6|14
1702550700000|2023-12-14 10:45:00|2068.6|2062.6|2068.6|2062.6|2068.9|2062.9|2068.4|2062.4|9
1702551000000|2023-12-14 10:50:00|2068.4|2062.4|2068.9|2062.9|2069.1|2063.1|2067.9|2061.9|9
1702551300000|2023-12-14 10:55:00|2069.4|2063.4|2070.4|2064.4|2070.4|2064.4|2069.4|2063.4|9
1702551600000|2023-12-14 11:00:00|2070.6|2064.6|2068.9|2062.9|2070.6|2064.6|2068.6|2062.6|15
1702551900000|2023-12-14 11:05:00|2069.1|2063.1|2069.1|2063.1|2070.4|2064.4|2068.6|2062.6|20
1702552200000|2023-12-14 11:10:00|2068.9|2062.9|2067.4|2061.4|2068.9|2062.9|2066.6|2060.6|14
1702552500000|2023-12-14 11:15:00|2067.1|2061.1|2065.6|2059.6|2067.6|2061.6|2065.6|2059.6|21
1702552800000|2023-12-14 11:20:00|2065.9|2059.9|2066.1|2060.1|2066.6|2060.6|2065.6|2059.6|16
1702553100000|2023-12-14 11:25:00|2066.4|2060.4|2065.9|2059.9|2066.6|2060.6|2064.9|2058.9|26
1702553400000|2023-12-14 11:30:00|2066.1|2060.1|2063.9|2057.9|2066.4|2060.4|2063.1|2057.1|27
1702553700000|2023-12-14 11:35:00|2064.1|2058.1|2066.1|2060.1|2066.4|2060.4|2064.1|2058.1|13
1702554000000|2023-12-14 11:40:00|2066.4|2060.4|2065.1|2059.1|2066.6|2060.6|2063.4|2057.4|20
1702554300000|2023-12-14 11:45:00|2064.9|2058.9|2066.4|2060.4|2066.6|2060.6|2064.6|2058.6|14
1702554600000|2023-12-14 11:50:00|2066.1|2060.1|2066.9|2060.9|2067.5|2061.5|2066.1|2060.1|10
1702554900000|2023-12-14 11:55:00|2067.1|2061.1|2067.4|2061.4|2067.6|2061.6|2066.6|2060.6|18
1702555200000|2023-12-14 12:00:00|2068.6|2062.6|2067.6|2061.6|2068.6|2062.6|2066.6|2060.6|12
1702555500000|2023-12-14 12:05:00|2067.9|2061.9|2065.4|2059.4|2067.9|2061.9|2065.4|2059.4|14
1702555800000|2023-12-14 12:10:00|2065.1|2059.1|2068.1|2062.1|2068.1|2062.1|2065.1|2059.1|9
1702556100000|2023-12-14 12:15:00|2068.6|2062.6|2067.9|2061.9|2069.1|2063.1|2067.1|2061.1|24
1702556400000|2023-12-14 12:20:00|2068.1|2062.1|2070.4|2064.4|2071|2065|2067.9|2061.9|14
1702556700000|2023-12-14 12:25:00|2070.6|2064.6|2070.1|2064.1|2071.9|2065.9|2069.9|2063.9|17
1702557000000|2023-12-14 12:30:00|2070.4|2064.4|2069.9|2063.9|2071.4|2065.4|2069.9|2063.9|13
1702557300000|2023-12-14 12:35:00|2070.1|2064.1|2070.9|2064.9|2071.6|2065.6|2069.9|2063.9|16
1702557600000|2023-12-14 12:40:00|2070.6|2064.6|2070.9|2064.9|2071.4|2065.4|2069.6|2063.6|14
1702557900000|2023-12-14 12:45:00|2071.1|2065.1|2069.5|2063.5|2072.9|2066.9|2069.5|2063.5|51
1702558200000|2023-12-14 12:50:00|2069.8|2063.8|2070.8|2064.8|2071|2065|2067.4|2061.4|34
1702558500000|2023-12-14 12:55:00|2070.3|2064.3|2068.1|2062.1|2070.5|2064.5|2067.9|2061.9|29
1702558800000|2023-12-14 13:00:00|2067.9|2061.9|2066.4|2060.4|2069.6|2063.6|2065.4|2059.4|90
1702559100000|2023-12-14 13:05:00|2066.1|2060.1|2068.1|2062.1|2069.4|2063.4|2066.1|2060.1|28
1702559400000|2023-12-14 13:10:00|2068.4|2062.4|2066.9|2060.9|2068.9|2062.9|2066.6|2060.6|47
1702559700000|2023-12-14 13:15:00|2066.6|2060.6|2065.4|2059.4|2066.6|2060.6|2065.4|2059.4|30
1702560000000|2023-12-14 13:20:00|2065.1|2059.1|2063.4|2057.4|2065.9|2059.9|2063.4|2057.4|18
1702560300000|2023-12-14 13:25:00|2063.6|2057.6|2065.6|2059.6|2065.6|2059.6|2063.6|2057.6|37
1702560600000|2023-12-14 13:30:00|2065.3|2059.3|2066.4|2060.4|2067.3|2061.3|2064.4|2058.4|33
1702560900000|2023-12-14 13:35:00|2066.6|2060.6|2065.1|2059.1|2066.9|2060.9|2063.4|2057.4|33
1702561200000|2023-12-14 13:40:00|2064.9|2058.9|2066.1|2060.1|2066.5|2060.5|2064.6|2058.6|48
1702561500000|2023-12-14 13:45:00|2066|2060|2066.9|2060.9|2067.1|2061.1|2065.6|2059.6|32
1702561800000|2023-12-14 13:50:00|2067.1|2061.1|2067.9|2061.9|2068.1|2062.1|2066.4|2060.4|14
1702562100000|2023-12-14 13:55:00|2068.1|2062.1|2069.4|2063.4|2070.9|2064.9|2068.1|2062.1|33
1702562400000|2023-12-14 14:00:00|2069.1|2063.1|2067.9|2061.9|2070.6|2064.6|2067.9|2061.9|16
1702562700000|2023-12-14 14:05:00|2067.6|2061.6|2067.6|2061.6|2069.1|2063.1|2066.6|2060.6|22
1702563000000|2023-12-14 14:10:00|2067.9|2061.9|2070.1|2064.1|2071.6|2065.6|2067.9|2061.9|26
1702563300000|2023-12-14 14:15:00|2069.9|2063.9|2068.9|2062.9|2071.4|2065.4|2068.9|2062.9|17
1702563600000|2023-12-14 14:20:00|2068.1|2062.1|2065.9|2059.9|2068.1|2062.1|2065.9|2059.9|21
1702563900000|2023-12-14 14:25:00|2066.1|2060.1|2068.4|2062.4|2068.4|2062.4|2066.1|2060.1|27
1702564200000|2023-12-14 14:30:00|2068.6|2062.6|2066.9|2060.9|2069.9|2063.9|2066.6|2060.6|48
1702564500000|2023-12-14 14:35:00|2067.1|2061.1|2070.6|2064.6|2071.4|2065.4|2067.1|2061.1|27
1702564800000|2023-12-14 14:40:00|2070.9|2064.9|2072.1|2066.1|2072.1|2066.1|2070.1|2064.1|20
1702565100000|2023-12-14 14:45:00|2072.4|2066.4|2070.6|2064.6|2072.4|2066.4|2069.1|2063.1|39
1702565400000|2023-12-14 14:50:00|2070.9|2064.9|2071.4|2065.4|2071.9|2065.9|2070.6|2064.6|17
1702565700000|2023-12-14 14:55:00|2071.6|2065.6|2072.4|2066.4|2072.4|2066.4|2071.4|2065.4|12
1702566000000|2023-12-14 15:00:00|2072.1|2066.1|2072.4|2066.4|2072.6|2066.6|2071.4|2065.4|14
1702566300000|2023-12-14 15:05:00|2072.1|2066.1|2074.6|2068.6|2074.8|2068.8|2072.1|2066.1|13
1702566600000|2023-12-14 15:10:00|2074.9|2068.9|2075.4|2069.4|2075.9|2069.9|2074.9|2068.9|5
1702566900000|2023-12-14 15:15:00|2075.6|2069.6|2075.4|2069.4|2075.6|2069.6|2074.4|2068.4|13
1702567200000|2023-12-14 15:20:00|2075.1|2069.1|2068.1|2062.1|2075.1|2069.1|2066.9|2060.9|67
1702567500000|2023-12-14 15:25:00|2068.4|2062.4|2069.1|2063.1|2069.9|2063.9|2066.9|2060.9|40
1702567800000|2023-12-14 15:30:00|2068.9|2062.9|2069.1|2063.1|2070.1|2064.1|2068.4|2062.4|19
1702568100000|2023-12-14 15:35:00|2069.4|2063.4|2067.4|2061.4|2069.6|2063.6|2066.6|2060.6|19
1702568400000|2023-12-14 15:40:00|2067.6|2061.6|2067.4|2061.4|2069.1|2063.1|2066.6|2060.6|28
1702568700000|2023-12-14 15:45:00|2067.6|2061.6|2067.9|2061.9|2069.6|2063.6|2066.6|2060.6|37
1702569000000|2023-12-14 15:50:00|2068.1|2062.1|2068.6|2062.6|2068.6|2062.6|2066.4|2060.4|33
1702569300000|2023-12-14 15:55:00|2068.9|2062.9|2069.4|2063.4|2069.4|2063.4|2067.6|2061.6|36
1702569600000|2023-12-14 16:00:00|2069.1|2063.1|2072.6|2066.6|2072.6|2066.6|2068.4|2062.4|27
1702569900000|2023-12-14 16:05:00|2072.9|2066.9|2072.6|2066.6|2075.1|2069.1|2072.1|2066.1|32
1702570200000|2023-12-14 16:10:00|2072.4|2066.4|2070.4|2064.4|2072.4|2066.4|2070.1|2064.1|18
1702570500000|2023-12-14 16:15:00|2070.1|2064.1|2073.1|2067.1|2073.9|2067.9|2068.9|2062.9|46
1702570800000|2023-12-14 16:20:00|2073.4|2067.4|2073.9|2067.9|2074.1|2068.1|2073.1|2067.1|11
1702571100000|2023-12-14 16:25:00|2074.1|2068.1|2073.1|2067.1|2074.1|2068.1|2073.1|2067.1|13
1702571700000|2023-12-14 16:35:00|2073.4|2067.4|2072.4|2066.4|2073.6|2067.6|2072.4|2066.4|5
1702572000000|2023-12-14 16:40:00|2072.1|2066.1|2073.6|2067.6|2076.4|2070.4|2071.9|2065.9|21
1702572300000|2023-12-14 16:45:00|2072.9|2066.9|2073.9|2067.9|2073.9|2067.9|2072.6|2066.6|5
1702572600000|2023-12-14 16:50:00|2073.6|2067.6|2073.9|2067.9|2074.6|2068.6|2072.9|2066.9|17
1702572900000|2023-12-14 16:55:00|2073.6|2067.6|2075.1|2069.1|2075.4|2069.4|2073.6|2067.6|13
1702573200000|2023-12-14 17:00:00|2074.9|2068.9|2074.9|2068.9|2075.1|2069.1|2074.9|2068.9|11
1702573500000|2023-12-14 17:05:00|2075.6|2069.6|2074.1|2068.1|2075.6|2069.6|2073.9|2067.9|10
1702573800000|2023-12-14 17:10:00|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|1
1702574100000|2023-12-14 17:15:00|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|1
1702574400000|2023-12-14 17:20:00|2074.4|2068.4|2074.4|2068.4|2074.6|2068.6|2074.4|2068.4|3
1702574700000|2023-12-14 17:25:00|2074.1|2068.1|2073.6|2067.6|2074.1|2068.1|2073.6|2067.6|3
1702575000000|2023-12-14 17:30:00|2073.4|2067.4|2073.4|2067.4|2073.6|2067.6|2073.1|2067.1|5
1702575300000|2023-12-14 17:35:00|2073.1|2067.1|2073.9|2067.9|2073.9|2067.9|2073.1|2067.1|4
1702575600000|2023-12-14 17:40:00|2074.1|2068.1|2073.9|2067.9|2074.1|2068.1|2073.9|2067.9|2
1702575900000|2023-12-14 17:45:00|2074.1|2068.1|2073.4|2067.4|2074.1|2068.1|2073.4|2067.4|4
1702576200000|2023-12-14 17:50:00|2073.6|2067.6|2073.6|2067.6|2073.6|2067.6|2073.6|2067.6|1
1702576500000|2023-12-14 17:55:00|2073.9|2067.9|2075.3|2069.3|2078.6|2072.6|2073.9|2067.9|31
1702576800000|2023-12-14 18:00:00|2076|2070|2075.4|2069.4|2076|2070|2075.4|2069.4|8
1702577100000|2023-12-14 18:05:00|2075.6|2069.6|2076.8|2070.8|2077.3|2071.3|2075.6|2069.6|7
1702577400000|2023-12-14 18:10:00|2077|2071|2077.3|2071.3|2078.6|2072.6|2076.9|2070.9|13
1702577700000|2023-12-14 18:15:00|2077.1|2071.1|2076.8|2070.8|2077.1|2071.1|2076.6|2070.6|6
1702578000000|2023-12-14 18:20:00|2077|2071|2075.5|2069.5|2077|2071|2075.5|2069.5|8
1702578300000|2023-12-14 18:25:00|2075.4|2069.4|2075.4|2069.4|2075.4|2069.4|2075.4|2069.4|1
1702578600000|2023-12-14 18:30:00|2075.3|2069.3|2074.3|2068.3|2075.3|2069.3|2074.1|2068.1|6
1702579200000|2023-12-14 18:40:00|2074|2068|2073|2067|2074|2068|2072|2066|9
1702579500000|2023-12-14 18:45:00|2072.3|2066.3|2072.6|2066.6|2072.9|2066.9|2071.8|2065.8|21
1702579800000|2023-12-14 18:50:00|2071.8|2065.8|2073.3|2067.3|2073.4|2067.4|2070.8|2064.8|21
1702580100000|2023-12-14 18:55:00|2079.5|2060.8|2079|2060.3|2080.8|2062|2079|2060.3|4
1702602000000|2023-12-15 01:00:00|2073.5|2067.5|2073.1|2067.1|2073.6|2067.6|2073.1|2067.1|4
1702602300000|2023-12-15 01:05:00|2073.6|2067.6|2073.5|2067.5|2074.1|2068.1|2072.4|2066.4|21
1702602600000|2023-12-15 01:10:00|2073.8|2067.8|2072.8|2066.8|2073.8|2067.8|2072.6|2066.6|13
1702602900000|2023-12-15 01:15:00|2073|2067|2072.8|2066.8|2073.8|2067.8|2072.6|2066.6|14
1702603200000|2023-12-15 01:20:00|2072.5|2066.5|2072|2066|2072.9|2066.9|2071.8|2065.8|12
1702604100000|2023-12-15 01:35:00|2072.5|2066.5|2071.3|2065.3|2073.9|2067.9|2070.8|2064.8|22
1702604400000|2023-12-15 01:40:00|2071|2065|2070.3|2064.3|2071|2065|2069.8|2063.8|7
1702604700000|2023-12-15 01:45:00|2070.5|2064.5|2071.5|2065.5|2071.8|2065.8|2070.5|2064.5|13
1702605000000|2023-12-15 01:50:00|2071.8|2065.8|2069.8|2063.8|2071.8|2065.8|2069.8|2063.8|10
1702605600000|2023-12-15 02:00:00|2070|2064|2070.8|2064.8|2072.4|2066.4|2070|2064|16
1702605900000|2023-12-15 02:05:00|2071|2065|2072|2066|2072|2066|2071|2065|3
1702606200000|2023-12-15 02:10:00|2071.8|2065.8|2070.3|2064.3|2071.8|2065.8|2070.3|2064.3|5
1702606500000|2023-12-15 02:15:00|2070|2064|2070.8|2064.8|2070.8|2064.8|2069.8|2063.8|4
1702606800000|2023-12-15 02:20:00|2071|2065|2071.5|2065.5|2071.5|2065.5|2071|2065|2
1702607100000|2023-12-15 02:25:00|2071.8|2065.8|2072|2066|2072.3|2066.3|2071.8|2065.8|4
1702607400000|2023-12-15 02:30:00|2072.3|2066.3|2074.3|2068.3|2075.1|2069.1|2072.3|2066.3|16
1702607700000|2023-12-15 02:35:00|2074.5|2068.5|2075.5|2069.5|2076|2070|2074.5|2068.5|11
1702608000000|2023-12-15 02:40:00|2076|2070|2076.3|2070.3|2076.3|2070.3|2075.8|2069.8|4
1702608300000|2023-12-15 02:45:00|2076|2070|2075.8|2069.8|2076.3|2070.3|2075.8|2069.8|4
1702608600000|2023-12-15 02:50:00|2076|2070|2076.8|2070.8|2076.8|2070.8|2076|2070|3
1702608900000|2023-12-15 02:55:00|2077|2071|2077.5|2071.5|2077.5|2071.5|2077|2071|3
1702609200000|2023-12-15 03:00:00|2077.3|2071.3|2077.3|2071.3|2077.3|2071.3|2076.3|2070.3|7
1702609500000|2023-12-15 03:05:00|2077|2071|2076.5|2070.5|2077|2071|2076.5|2070.5|3
1702609800000|2023-12-15 03:10:00|2076.8|2070.8|2079.8|2073.8|2080.5|2074.5|2076.8|2070.8|15
1702610100000|2023-12-15 03:15:00|2080|2074|2079|2073|2081|2075|2079|2073|17
1702610400000|2023-12-15 03:20:00|2078.8|2072.8|2079.8|2073.8|2079.8|2073.8|2078.5|2072.5|15
1702610700000|2023-12-15 03:25:00|2080.3|2074.3|2080|2074|2081.3|2075.3|2080|2074|7
1702611000000|2023-12-15 03:30:00|2080.3|2074.3|2079.8|2073.8|2080.3|2074.3|2079.8|2073.8|3
1702611300000|2023-12-15 03:35:00|2080|2074|2080.5|2074.5|2080.5|2074.5|2080|2074|3
1702611900000|2023-12-15 03:45:00|2080.8|2074.8|2080.3|2074.3|2080.8|2074.8|2080.3|2074.3|3
1702612200000|2023-12-15 03:50:00|2080.5|2074.5|2080.5|2074.5|2080.5|2074.5|2080.5|2074.5|1
1702613400000|2023-12-15 04:10:00|2080.3|2074.3|2079|2073|2080.3|2074.3|2079|2073|3
1702613700000|2023-12-15 04:15:00|2079.3|2073.3|2079.5|2073.5|2079.5|2073.5|2079.3|2073.3|2
1702614300000|2023-12-15 04:25:00|2079.8|2073.8|2080|2074|2080|2074|2079.8|2073.8|2
1702614600000|2023-12-15 04:30:00|2080.3|2074.3|2080.5|2074.5|2080.5|2074.5|2080.3|2074.3|2
1702615500000|2023-12-15 04:45:00|2080.3|2074.3|2080.5|2074.5|2080.5|2074.5|2080.3|2074.3|2
1702615800000|2023-12-15 04:50:00|2080.3|2074.3|2080.8|2074.8|2080.8|2074.8|2080.3|2074.3|3
1702616100000|2023-12-15 04:55:00|2081|2075|2082.5|2076.5|2083|2077|2081|2075|18
1702616400000|2023-12-15 05:00:00|2082.8|2076.8|2081.8|2075.8|2082.8|2076.8|2081.8|2075.8|6
1702616700000|2023-12-15 05:05:00|2081.5|2075.5|2081.3|2075.3|2081.5|2075.5|2081.3|2075.3|2
1702617000000|2023-12-15 05:10:00|2081.5|2075.5|2081.3|2075.3|2081.5|2075.5|2081.3|2075.3|2
1702617300000|2023-12-15 05:15:00|2081|2075|2081.3|2075.3|2081.3|2075.3|2080.5|2074.5|5
1702617600000|2023-12-15 05:20:00|2081.5|2075.5|2081.5|2075.5|2081.5|2075.5|2081.5|2075.5|1
1702618200000|2023-12-15 05:30:00|2081.3|2075.3|2080.3|2074.3|2082|2076|2080|2074|15
1702618800000|2023-12-15 05:40:00|2080|2074|2079.5|2073.5|2080|2074|2077.8|2071.8|15
1702619100000|2023-12-15 05:45:00|2079.8|2073.8|2080.5|2074.5|2081.5|2075.5|2079.8|2073.8|11
1702619400000|2023-12-15 05:50:00|2080.8|2074.8|2080.5|2074.5|2080.8|2074.8|2080.3|2074.3|3
1702619700000|2023-12-15 05:55:00|2080.8|2074.8|2080.8|2074.8|2082.8|2076.8|2080.3|2074.3|49
1702620000000|2023-12-15 06:00:00|2080.5|2074.5|2078.3|2072.3|2080.8|2074.8|2078|2072|34
1702620300000|2023-12-15 06:05:00|2078|2072|2079.8|2073.8|2080.5|2074.5|2078|2072|19
1702620600000|2023-12-15 06:10:00|2080|2074|2080.8|2074.8|2080.8|2074.8|2080|2074|4
1702620900000|2023-12-15 06:15:00|2081|2075|2081.3|2075.3|2082.3|2076.3|2080.8|2074.8|13
1702621200000|2023-12-15 06:20:00|2081.5|2075.5|2081.3|2075.3|2081.5|2075.5|2081.3|2075.3|2
1702621500000|2023-12-15 06:25:00|2081|2075|2079.8|2073.8|2081.3|2075.3|2079.5|2073.5|7
1702621800000|2023-12-15 06:30:00|2080|2074|2081.5|2075.5|2081.5|2075.5|2080|2074|6
1702622100000|2023-12-15 06:35:00|2081.8|2075.8|2081|2075|2082|2076|2080|2074|13
1702622700000|2023-12-15 06:45:00|2081.3|2075.3|2081|2075|2081.3|2075.3|2081|2075|4
1702623000000|2023-12-15 06:50:00|2080.8|2074.8|2081|2075|2081|2075|2080.8|2074.8|2
1702623300000|2023-12-15 06:55:00|2081.3|2075.3|2081|2075|2081.8|2075.8|2081|2075|8
1702623600000|2023-12-15 07:00:00|2081.3|2075.3|2082.5|2076.5|2082.8|2076.8|2081.3|2075.3|7
1702624200000|2023-12-15 07:10:00|2083.3|2077.3|2085.5|2079.5|2085.5|2079.5|2083.3|2077.3|6
1702624500000|2023-12-15 07:15:00|2085|2079|2084|2078|2085|2079|2083.8|2077.8|5
1702624800000|2023-12-15 07:20:00|2083.5|2077.5|2083.5|2077.5|2083.5|2077.5|2083.5|2077.5|1
1702625100000|2023-12-15 07:25:00|2083.8|2077.8|2084.5|2078.5|2084.8|2078.8|2083.8|2077.8|5
1702625400000|2023-12-15 07:30:00|2084.8|2078.8|2084.5|2078.5|2084.8|2078.8|2084.5|2078.5|2
1702625700000|2023-12-15 07:35:00|2084.3|2078.3|2088.8|2082.8|2088.8|2082.8|2084|2078|17
1702626000000|2023-12-15 07:40:00|2089|2083|2086.8|2080.8|2089.5|2083.5|2085.8|2079.8|22
1702626300000|2023-12-15 07:45:00|2086.5|2080.5|2085.8|2079.8|2086.8|2080.8|2085.8|2079.8|17
1702626600000|2023-12-15 07:50:00|2086|2080|2088.3|2082.3|2088.3|2082.3|2085.8|2079.8|23
1702626900000|2023-12-15 07:55:00|2088.5|2082.5|2090.4|2084.4|2090.4|2084.4|2087.9|2081.9|39
1702627200000|2023-12-15 08:00:00|2090.6|2084.6|2088.4|2082.4|2092|2086|2088|2082|61
1702627500000|2023-12-15 08:05:00|2088.9|2082.9|2087.9|2081.9|2089.1|2083.1|2086.3|2080.3|32
1702627800000|2023-12-15 08:10:00|2088.1|2082.1|2088.6|2082.6|2089.1|2083.1|2087.5|2081.5|35
1702628100000|2023-12-15 08:15:00|2088.1|2082.1|2089.5|2083.5|2091.1|2085.1|2086.9|2080.9|59
1702628400000|2023-12-15 08:20:00|2089.3|2083.3|2091.1|2085.1|2091.4|2085.4|2087.9|2081.9|22
1702628700000|2023-12-15 08:25:00|2090.9|2084.9|2092.4|2086.4|2092.4|2086.4|2089.9|2083.9|20
1702629000000|2023-12-15 08:30:00|2092.1|2086.1|2092.6|2086.6|2094.4|2088.4|2090.6|2084.6|37
1702629300000|2023-12-15 08:35:00|2093.1|2087.1|2095.6|2089.6|2096.4|2090.4|2093.1|2087.1|25
1702629600000|2023-12-15 08:40:00|2095.4|2089.4|2093.4|2087.4|2095.4|2089.4|2093.1|2087.1|8
1702629900000|2023-12-15 08:45:00|2093.6|2087.6|2094.6|2088.6|2095.9|2089.9|2093.6|2087.6|23
1702630200000|2023-12-15 08:50:00|2094.9|2088.9|2093.4|2087.4|2095.4|2089.4|2093.4|2087.4|22
1702630500000|2023-12-15 08:55:00|2093.6|2087.6|2094.4|2088.4|2095.4|2089.4|2093.4|2087.4|22
1702630800000|2023-12-15 09:00:00|2094.1|2088.1|2096.4|2090.4|2096.4|2090.4|2094.1|2088.1|28
1702631100000|2023-12-15 09:05:00|2096.1|2090.1|2102|2096|2103.5|2097.5|2095.9|2089.9|40
1702631400000|2023-12-15 09:10:00|2102.1|2096.1|2103.9|2097.9|2104.6|2098.6|2100.4|2094.4|42
1702631700000|2023-12-15 09:15:00|2104.1|2098.1|2100.9|2094.9|2104.6|2098.6|2100.6|2094.6|33
1702632000000|2023-12-15 09:20:00|2100.6|2094.6|2099.1|2093.1|2101.4|2095.4|2097.6|2091.6|54
1702632300000|2023-12-15 09:25:00|2099.4|2093.4|2099.6|2093.6|2099.9|2093.9|2098.1|2092.1|24
1702632600000|2023-12-15 09:30:00|2099.9|2093.9|2097.4|2091.4|2100.4|2094.4|2097.4|2091.4|21
1702632900000|2023-12-15 09:35:00|2097.6|2091.6|2100.1|2094.1|2100.1|2094.1|2097.6|2091.6|28
1702633200000|2023-12-15 09:40:00|2100.4|2094.4|2097.9|2091.9|2100.4|2094.4|2097.4|2091.4|23
1702633500000|2023-12-15 09:45:00|2097.6|2091.6|2098.1|2092.1|2099.6|2093.6|2097.1|2091.1|24
1702633800000|2023-12-15 09:50:00|2098.4|2092.4|2099.9|2093.9|2100.1|2094.1|2098.4|2092.4|24
1702634100000|2023-12-15 09:55:00|2099.6|2093.6|2099.6|2093.6|2100.1|2094.1|2098.6|2092.6|18
1702634400000|2023-12-15 10:00:00|2099.4|2093.4|2100.4|2094.4|2101.1|2095.1|2099.1|2093.1|16
1702634700000|2023-12-15 10:05:00|2100.6|2094.6|2098.9|2092.9|2100.6|2094.6|2097.6|2091.6|19
1702635000000|2023-12-15 10:10:00|2098.6|2092.6|2100.1|2094.1|2100.9|2094.9|2098.6|2092.6|16
1702635300000|2023-12-15 10:15:00|2100.4|2094.4|2103.9|2097.9|2103.9|2097.9|2100.4|2094.4|18
1702635600000|2023-12-15 10:20:00|2103.6|2097.6|2102.4|2096.4|2103.6|2097.6|2101.6|2095.6|18
1702635900000|2023-12-15 10:25:00|2102.1|2096.1|2103.4|2097.4|2103.6|2097.6|2102.1|2096.1|16
1702636200000|2023-12-15 10:30:00|2103.1|2097.1|2102.9|2096.9|2103.1|2097.1|2102.9|2096.9|2
1702636500000|2023-12-15 10:35:00|2102.6|2096.6|2101.1|2095.1|2102.9|2096.9|2100.9|2094.9|18
1702636800000|2023-12-15 10:40:00|2101.4|2095.4|2099.9|2093.9|2101.4|2095.4|2099.9|2093.9|10
1702637100000|2023-12-15 10:45:00|2100.1|2094.1|2100.4|2094.4|2102.9|2096.9|2099.9|2093.9|23
1702637400000|2023-12-15 10:50:00|2100.6|2094.6|2100.6|2094.6|2100.9|2094.9|2099.9|2093.9|15
1702637700000|2023-12-15 10:55:00|2100.4|2094.4|2099.1|2093.1|2100.4|2094.4|2098.9|2092.9|13
1702638000000|2023-12-15 11:00:00|2099.4|2093.4|2099.6|2093.6|2101.1|2095.1|2099.4|2093.4|16
1702638300000|2023-12-15 11:05:00|2099.9|2093.9|2101.1|2095.1|2101.1|2095.1|2099.9|2093.9|10
1702638600000|2023-12-15 11:10:00|2100.9|2094.9|2102.6|2096.6|2102.6|2096.6|2100.4|2094.4|16
1702638900000|2023-12-15 11:15:00|2102.9|2096.9|2101.4|2095.4|2102.9|2096.9|2101.4|2095.4|6
1702639200000|2023-12-15 11:20:00|2101.6|2095.6|2101.4|2095.4|2101.6|2095.6|2100.6|2094.6|10
1702639500000|2023-12-15 11:25:00|2101.1|2095.1|2101.6|2095.6|2102.9|2096.9|2101.1|2095.1|15
1702639800000|2023-12-15 11:30:00|2101.9|2095.9|2100.9|2094.9|2101.9|2095.9|2100.9|2094.9|5
1702640100000|2023-12-15 11:35:00|2101.1|2095.1|2098.9|2092.9|2101.1|2095.1|2098.9|2092.9|21
1702640400000|2023-12-15 11:40:00|2099.1|2093.1|2098.4|2092.4|2100.1|2094.1|2098.4|2092.4|13
1702640700000|2023-12-15 11:45:00|2098.6|2092.6|2096.6|2090.6|2098.6|2092.6|2096.1|2090.1|14
1702641000000|2023-12-15 11:50:00|2096.4|2090.4|2095.6|2089.6|2096.4|2090.4|2095.6|2089.6|8
1702641300000|2023-12-15 11:55:00|2095.4|2089.4|2094.4|2088.4|2096.1|2090.1|2093.9|2087.9|22
1702641600000|2023-12-15 12:00:00|2094.6|2088.6|2094.4|2088.4|2095.1|2089.1|2094.4|2088.4|11
1702641900000|2023-12-15 12:05:00|2094.6|2088.6|2094.1|2088.1|2094.9|2088.9|2092.6|2086.6|24
1702642200000|2023-12-15 12:10:00|2093.9|2087.9|2094.1|2088.1|2094.6|2088.6|2093.4|2087.4|17
1702642500000|2023-12-15 12:15:00|2093.9|2087.9|2090.9|2084.9|2093.9|2087.9|2090.9|2084.9|14
1702642800000|2023-12-15 12:20:00|2091.1|2085.1|2091.4|2085.4|2091.4|2085.4|2090.4|2084.4|10
1702643100000|2023-12-15 12:25:00|2091.6|2085.6|2092.4|2086.4|2092.4|2086.4|2091.1|2085.1|9
1702643400000|2023-12-15 12:30:00|2092.1|2086.1|2090.1|2084.1|2092.1|2086.1|2089.9|2083.9|19
1702643700000|2023-12-15 12:35:00|2089.6|2083.6|2090.9|2084.9|2092.6|2086.6|2089.6|2083.6|26
1702644000000|2023-12-15 12:40:00|2091.1|2085.1|2089.1|2083.1|2091.1|2085.1|2088.6|2082.6|32
1702644300000|2023-12-15 12:45:00|2088.9|2082.9|2088.4|2082.4|2089.6|2083.6|2087.6|2081.6|30
1702644600000|2023-12-15 12:50:00|2088.6|2082.6|2088.9|2082.9|2090.9|2084.9|2088.4|2082.4|33
1702644900000|2023-12-15 12:55:00|2089.1|2083.1|2087.4|2081.4|2089.4|2083.4|2085.4|2079.4|39
1702645200000|2023-12-15 13:00:00|2087.6|2081.6|2089.1|2083.1|2089.4|2083.4|2083.1|2077.1|121
1702645500000|2023-12-15 13:05:00|2089.4|2083.4|2089.4|2083.4|2090.6|2084.6|2089.1|2083.1|41
1702645800000|2023-12-15 13:10:00|2089.1|2083.1|2088.1|2082.1|2089.1|2083.1|2086.6|2080.6|43
1702646100000|2023-12-15 13:15:00|2087.9|2081.9|2085.1|2079.1|2087.9|2081.9|2085.1|2079.1|28
1702646400000|2023-12-15 13:20:00|2085.9|2079.9|2085.1|2079.1|2086.4|2080.4|2084.6|2078.6|28
1702646700000|2023-12-15 13:25:00|2084.9|2078.9|2081.9|2075.9|2084.9|2078.9|2081.9|2075.9|34
1702647000000|2023-12-15 13:30:00|2082.1|2076.1|2079.9|2073.9|2084.1|2078.1|2078.6|2072.6|56
1702647300000|2023-12-15 13:35:00|2079.6|2073.6|2078.9|2072.9|2080.1|2074.1|2078.1|2072.1|47
1702647600000|2023-12-15 13:40:00|2078.4|2072.4|2077.8|2071.8|2078.4|2072.4|2076.8|2070.8|25
1702647900000|2023-12-15 13:45:00|2077.5|2071.5|2080.5|2074.5|2080.5|2074.5|2077|2071|36
1702648200000|2023-12-15 13:50:00|2080.3|2074.3|2083.3|2077.3|2083.8|2077.8|2079.8|2073.8|37
1702648500000|2023-12-15 13:55:00|2083|2077|2084|2078|2084.5|2078.5|2082|2076|37
1702648800000|2023-12-15 14:00:00|2084.3|2078.3|2083.3|2077.3|2086.3|2080.3|2083.3|2077.3|29
1702649100000|2023-12-15 14:05:00|2083.5|2077.5|2086|2080|2086.8|2080.8|2083.3|2077.3|35
1702649400000|2023-12-15 14:10:00|2086.3|2080.3|2086.5|2080.5|2088.8|2082.8|2086.3|2080.3|20
1702649700000|2023-12-15 14:15:00|2086.8|2080.8|2092.8|2086.8|2093.3|2087.3|2086.5|2080.5|40
1702650000000|2023-12-15 14:20:00|2093|2087|2093|2087|2093.3|2087.3|2092|2086|46
1702650300000|2023-12-15 14:25:00|2092.8|2086.8|2092.5|2086.5|2093.8|2087.8|2091|2085|30
1702650600000|2023-12-15 14:30:00|2092.3|2086.3|2094.5|2088.5|2095|2089|2092.3|2086.3|64
1702650900000|2023-12-15 14:35:00|2094.3|2088.3|2089.5|2083.5|2094.3|2088.3|2089.3|2083.3|25
1702651200000|2023-12-15 14:40:00|2089.8|2083.8|2089.3|2083.3|2090.8|2084.8|2089|2083|22
1702651500000|2023-12-15 14:45:00|2089.5|2083.5|2089|2083|2090.3|2084.3|2088.3|2082.3|27
1702651800000|2023-12-15 14:50:00|2088.5|2082.5|2087.5|2081.5|2088.5|2082.5|2086.5|2080.5|15
1702652100000|2023-12-15 14:55:00|2087|2081|2090|2084|2091.3|2085.3|2086.5|2080.5|32
1702652400000|2023-12-15 15:00:00|2090.3|2084.3|2093|2087|2093.3|2087.3|2090.3|2084.3|34
1702652700000|2023-12-15 15:05:00|2093.3|2087.3|2092|2086|2095.3|2089.3|2092|2086|54
1702653000000|2023-12-15 15:10:00|2092.3|2086.3|2093|2087|2093|2087|2092|2086|12
1702653300000|2023-12-15 15:15:00|2093.3|2087.3|2092.8|2086.8|2093.3|2087.3|2092.3|2086.3|6
1702653600000|2023-12-15 15:20:00|2092.3|2086.3|2091.5|2085.5|2092.8|2086.8|2091.5|2085.5|9
1702653900000|2023-12-15 15:25:00|2091.8|2085.8|2092|2086|2092.8|2086.8|2091.8|2085.8|8
1702654200000|2023-12-15 15:30:00|2092.3|2086.3|2091.8|2085.8|2092.5|2086.5|2090.5|2084.5|15
1702654500000|2023-12-15 15:35:00|2092|2086|2091.5|2085.5|2092|2086|2090.5|2084.5|12
1702654800000|2023-12-15 15:40:00|2091.3|2085.3|2090|2084|2091.5|2085.5|2089.3|2083.3|13
1702655100000|2023-12-15 15:45:00|2090.3|2084.3|2095|2089|2095|2089|2090.3|2084.3|17
1702655400000|2023-12-15 15:50:00|2095.3|2089.3|2095|2089|2095.8|2089.8|2094.3|2088.3|19
1702655700000|2023-12-15 15:55:00|2095.3|2089.3|2098.5|2092.5|2098.5|2092.5|2094.8|2088.8|20
1702656000000|2023-12-15 16:00:00|2098.8|2092.8|2090.5|2084.5|2098.8|2092.8|2090.5|2084.5|33
1702656300000|2023-12-15 16:05:00|2090|2084|2086.3|2080.3|2090.8|2084.8|2086.3|2080.3|36
1702656600000|2023-12-15 16:10:00|2086.5|2080.5|2086.5|2080.5|2089.8|2083.8|2086.3|2080.3|27
1702656900000|2023-12-15 16:15:00|2086.8|2080.8|2083.5|2077.5|2088.8|2082.8|2081.8|2075.8|83
1702657200000|2023-12-15 16:20:00|2083.8|2077.8|2084.8|2078.8|2084.8|2078.8|2083.5|2077.5|14
1702657500000|2023-12-15 16:25:00|2085|2079|2084.8|2078.8|2085.8|2079.8|2084.5|2078.5|18
1702657800000|2023-12-15 16:30:00|2084.5|2078.5|2084.5|2078.5|2084.8|2078.8|2084.5|2078.5|3
1702658100000|2023-12-15 16:35:00|2084.8|2078.8|2084.5|2078.5|2085|2079|2084|2078|17
1702658400000|2023-12-15 16:40:00|2084.3|2078.3|2081|2075|2084.5|2078.5|2081|2075|21
1702658700000|2023-12-15 16:45:00|2081.3|2075.3|2081.3|2075.3|2081.3|2075.3|2081.3|2075.3|1
1702659000000|2023-12-15 16:50:00|2081|2075|2081.5|2075.5|2081.5|2075.5|2080.3|2074.3|8
1702659300000|2023-12-15 16:55:00|2081.3|2075.3|2081.5|2075.5|2082.8|2076.8|2080.3|2074.3|27
1702659600000|2023-12-15 17:00:00|2081.8|2075.8|2081.3|2075.3|2082.5|2076.5|2081.3|2075.3|19
1702659900000|2023-12-15 17:05:00|2081.5|2075.5|2082|2076|2082|2076|2081.5|2075.5|7
1702660200000|2023-12-15 17:10:00|2081.8|2075.8|2081.8|2075.8|2082|2076|2081.8|2075.8|5
1702660500000|2023-12-15 17:15:00|2082|2076|2081.8|2075.8|2082|2076|2081.8|2075.8|4
1702660800000|2023-12-15 17:20:00|2082|2076|2081.8|2075.8|2082|2076|2081.8|2075.8|2
1702661100000|2023-12-15 17:25:00|2081.5|2075.5|2080.5|2074.5|2081.5|2075.5|2080.3|2074.3|7
1702661400000|2023-12-15 17:30:00|2080.3|2074.3|2080.5|2074.5|2080.5|2074.5|2080.3|2074.3|2
1702661700000|2023-12-15 17:35:00|2081.3|2075.3|2081|2075|2081.3|2075.3|2081|2075|2
1702662000000|2023-12-15 17:40:00|2081.5|2075.5|2080.9|2074.9|2082.1|2076.1|2080.6|2074.6|13
1702662300000|2023-12-15 17:45:00|2081.1|2075.1|2081.1|2075.1|2081.1|2075.1|2080.9|2074.9|3
1702662600000|2023-12-15 17:50:00|2080.9|2074.9|2080.9|2074.9|2080.9|2074.9|2080.9|2074.9|1
1702662900000|2023-12-15 17:55:00|2079.9|2073.9|2075.4|2069.4|2079.9|2073.9|2074.6|2068.6|47
1702663200000|2023-12-15 18:00:00|2074.6|2068.6|2077.8|2071.8|2078.1|2072.1|2074.6|2068.6|14
1702663500000|2023-12-15 18:05:00|2077.6|2071.6|2077.6|2071.6|2077.6|2071.6|2077.6|2071.6|1
1702663800000|2023-12-15 18:10:00|2077.5|2071.5|2077.8|2071.8|2077.8|2071.8|2077.3|2071.3|4
1702664100000|2023-12-15 18:15:00|2077.5|2071.5|2077.3|2071.3|2077.5|2071.5|2077.3|2071.3|2
1702664400000|2023-12-15 18:20:00|2077|2071|2077.3|2071.3|2077.3|2071.3|2077|2071|2
1702664700000|2023-12-15 18:25:00|2078.3|2072.3|2078.9|2072.9|2079.1|2073.1|2078.3|2072.3|4
1702665000000|2023-12-15 18:30:00|2079|2073|2078.9|2072.9|2079|2073|2078.9|2072.9|2
1702665300000|2023-12-15 18:35:00|2079|2073|2079|2073|2079.1|2073.1|2079|2073|3
1702665600000|2023-12-15 18:40:00|2078.8|2072.8|2078.6|2072.6|2078.8|2072.8|2078.6|2072.6|2
1702665900000|2023-12-15 18:45:00|2078.9|2072.9|2077.3|2071.3|2078.9|2072.9|2077.3|2071.3|5
1702666200000|2023-12-15 18:50:00|2077.4|2071.4|2077.1|2071.1|2077.4|2071.4|2077.1|2071.1|3
1702666500000|2023-12-15 18:55:00|2077.5|2071.5|2084|2065.3|2084|2071.5|2077.5|2065|3
1702861200000|2023-12-18 01:00:00|2079.9|2073.9|2079.4|2073.4|2080.1|2074.1|2079.4|2073.4|12
1702861500000|2023-12-18 01:05:00|2079.3|2073.3|2079.4|2073.4|2079.6|2073.6|2078|2072|12
1702861800000|2023-12-18 01:10:00|2079.3|2073.3|2080|2074|2080|2074|2078.3|2072.3|15
1702862100000|2023-12-18 01:15:00|2079.8|2073.8|2078.3|2072.3|2079.8|2073.8|2078.3|2072.3|12
1702862400000|2023-12-18 01:20:00|2078.5|2072.5|2080.3|2074.3|2080.3|2074.3|2078.5|2072.5|12
1702862700000|2023-12-18 01:25:00|2080.5|2074.5|2080|2074|2080.5|2074.5|2080|2074|3
1702863000000|2023-12-18 01:30:00|2079.8|2073.8|2078.8|2072.8|2079.8|2073.8|2078.3|2072.3|10
1702863300000|2023-12-18 01:35:00|2078.5|2072.5|2078|2072|2078.5|2072.5|2077.8|2071.8|4
1702863600000|2023-12-18 01:40:00|2077.5|2071.5|2077.8|2071.8|2078.5|2072.5|2077|2071|12
1702863900000|2023-12-18 01:45:00|2077.5|2071.5|2076.5|2070.5|2077.5|2071.5|2076.5|2070.5|3
1702864200000|2023-12-18 01:50:00|2076.8|2070.8|2076.5|2070.5|2076.8|2070.8|2076.3|2070.3|6
1702864500000|2023-12-18 01:55:00|2076.8|2070.8|2078.5|2072.5|2078.5|2072.5|2076.8|2070.8|6
1702864800000|2023-12-18 02:00:00|2078.8|2072.8|2078.5|2072.5|2079.3|2073.3|2078.5|2072.5|4
1702865100000|2023-12-18 02:05:00|2078.8|2072.8|2079.3|2073.3|2080.8|2074.8|2078.8|2072.8|10
1702865400000|2023-12-18 02:10:00|2079.5|2073.5|2079.5|2073.5|2080.3|2074.3|2079.5|2073.5|11
1702865700000|2023-12-18 02:15:00|2079.3|2073.3|2079|2073|2079.3|2073.3|2079|2073|2
1702866000000|2023-12-18 02:20:00|2078.8|2072.8|2078.8|2072.8|2078.8|2072.8|2078.8|2072.8|1
1702866300000|2023-12-18 02:25:00|2079.3|2073.3|2079.3|2073.3|2079.3|2073.3|2079.3|2073.3|1
1702866600000|2023-12-18 02:30:00|2079|2073|2079|2073|2079|2073|2077.8|2071.8|8
1702866900000|2023-12-18 02:35:00|2078.8|2072.8|2078.8|2072.8|2078.8|2072.8|2078.8|2072.8|1
1702867200000|2023-12-18 02:40:00|2079|2073|2078|2072|2079|2073|2078|2072|7
1702867500000|2023-12-18 02:45:00|2078.3|2072.3|2078.3|2072.3|2078.3|2072.3|2078.3|2072.3|1
1702867800000|2023-12-18 02:50:00|2078.5|2072.5|2078.3|2072.3|2078.5|2072.5|2078.3|2072.3|2
1702868100000|2023-12-18 02:55:00|2078.5|2072.5|2078.3|2072.3|2078.5|2072.5|2078.3|2072.3|2
1702868400000|2023-12-18 03:00:00|2078.5|2072.5|2079.3|2073.3|2079.3|2073.3|2078.5|2072.5|2
1702868700000|2023-12-18 03:05:00|2079.5|2073.5|2080.3|2074.3|2080.3|2074.3|2079.5|2073.5|2
1702869000000|2023-12-18 03:10:00|2080.5|2074.5|2081.1|2075.1|2082.5|2076.5|2080.3|2074.3|11
1702869300000|2023-12-18 03:15:00|2081.3|2075.3|2082.5|2076.5|2082.5|2076.5|2079.8|2073.8|18
1702869600000|2023-12-18 03:20:00|2083.5|2077.5|2083.8|2077.8|2083.8|2077.8|2083.3|2077.3|6
1702869900000|2023-12-18 03:25:00|2083.5|2077.5|2081.5|2075.5|2083.5|2077.5|2081.5|2075.5|8
1702870200000|2023-12-18 03:30:00|2081.3|2075.3|2081.3|2075.3|2081.3|2075.3|2081.3|2075.3|1
1702871700000|2023-12-18 03:55:00|2081|2075|2081|2075|2081|2075|2081|2075|1
1702872000000|2023-12-18 04:00:00|2081.3|2075.3|2081.3|2075.3|2081.3|2075.3|2081.3|2075.3|1
1702873200000|2023-12-18 04:20:00|2081.5|2075.5|2081.8|2075.8|2081.8|2075.8|2081.5|2075.5|2
1702873500000|2023-12-18 04:25:00|2082|2076|2081.5|2075.5|2082.5|2076.5|2081.3|2075.3|7
1702874100000|2023-12-18 04:35:00|2081.3|2075.3|2081.5|2075.5|2081.5|2075.5|2081|2075|4
1702874700000|2023-12-18 04:45:00|2081.8|2075.8|2081.8|2075.8|2082|2076|2081.8|2075.8|3
1702875600000|2023-12-18 05:00:00|2081.5|2075.5|2081.3|2075.3|2081.5|2075.5|2081.3|2075.3|2
1702876800000|2023-12-18 05:20:00|2081.5|2075.5|2082.3|2076.3|2082.3|2076.3|2081.5|2075.5|4
1702877100000|2023-12-18 05:25:00|2082|2076|2081.8|2075.8|2082|2076|2081.5|2075.5|4
1702877400000|2023-12-18 05:30:00|2082|2076|2083.8|2077.8|2084|2078|2082|2076|8
1702877700000|2023-12-18 05:35:00|2083.5|2077.5|2084|2078|2084|2078|2083.3|2077.3|5
1702878000000|2023-12-18 05:40:00|2083.8|2077.8|2084.5|2078.5|2084.5|2078.5|2083.8|2077.8|6
1702878300000|2023-12-18 05:45:00|2084.3|2078.3|2084|2078|2084.8|2078.8|2084|2078|7
1702878600000|2023-12-18 05:50:00|2083.8|2077.8|2082.8|2076.8|2083.8|2077.8|2082.8|2076.8|4
1702878900000|2023-12-18 05:55:00|2082.5|2076.5|2083.8|2077.8|2083.8|2077.8|2082.5|2076.5|9
1702879200000|2023-12-18 06:00:00|2084.3|2078.3|2086.8|2080.8|2087|2081|2084.3|2078.3|16
1702879500000|2023-12-18 06:05:00|2087|2081|2090|2084|2090.8|2084.8|2087|2081|41
1702879800000|2023-12-18 06:10:00|2090.3|2084.3|2090.5|2084.5|2092|2086|2090|2084|16
1702880100000|2023-12-18 06:15:00|2090.8|2084.8|2090.4|2084.4|2091.8|2085.8|2089.5|2083.5|37
1702880400000|2023-12-18 06:20:00|2090.1|2084.1|2088.3|2082.3|2090.8|2084.8|2088.3|2082.3|23
1702880700000|2023-12-18 06:25:00|2087.8|2081.8|2090.8|2084.8|2090.8|2084.8|2087|2081|24
1702881000000|2023-12-18 06:30:00|2090.5|2084.5|2089.5|2083.5|2090.5|2084.5|2089.5|2083.5|4
1702881300000|2023-12-18 06:35:00|2089.8|2083.8|2091|2085|2091|2085|2089.5|2083.5|8
1702881600000|2023-12-18 06:40:00|2090.8|2084.8|2089.8|2083.8|2091|2085|2089.5|2083.5|16
1702881900000|2023-12-18 06:45:00|2090|2084|2088.8|2082.8|2090.3|2084.3|2088.8|2082.8|9
1702882200000|2023-12-18 06:50:00|2088.5|2082.5|2086.8|2080.8|2089.5|2083.5|2086.8|2080.8|22
1702882500000|2023-12-18 06:55:00|2087|2081|2085|2079|2087|2081|2085|2079|46
1702882800000|2023-12-18 07:00:00|2084.8|2078.8|2086|2080|2086.3|2080.3|2084|2078|13
1702883100000|2023-12-18 07:05:00|2086.3|2080.3|2087.3|2081.3|2087.8|2081.8|2086.3|2080.3|10
1702883400000|2023-12-18 07:10:00|2087|2081|2086.8|2080.8|2087|2081|2086|2080|10
1702883700000|2023-12-18 07:15:00|2086.5|2080.5|2087.8|2081.8|2089.3|2083.3|2086.5|2080.5|12
1702884000000|2023-12-18 07:20:00|2088.5|2082.5|2088.3|2082.3|2088.8|2082.8|2088.3|2082.3|3
1702884300000|2023-12-18 07:25:00|2088|2082|2088.3|2082.3|2088.3|2082.3|2088|2082|2
1702884600000|2023-12-18 07:30:00|2088.5|2082.5|2091.3|2085.3|2091.3|2085.3|2088.5|2082.5|12
1702884900000|2023-12-18 07:35:00|2091.5|2085.5|2091|2085|2091.5|2085.5|2090|2084|12
1702885200000|2023-12-18 07:40:00|2091.3|2085.3|2090.3|2084.3|2092|2086|2090.3|2084.3|10
1702885500000|2023-12-18 07:45:00|2090|2084|2089.3|2083.3|2090|2084|2088.5|2082.5|9
1702885800000|2023-12-18 07:50:00|2089.5|2083.5|2089.5|2083.5|2092|2086|2089.5|2083.5|18
1702886100000|2023-12-18 07:55:00|2089.6|2083.6|2090.4|2084.4|2091.1|2085.1|2089.6|2083.6|17
1702886400000|2023-12-18 08:00:00|2090.6|2084.6|2092.9|2086.9|2095.6|2089.6|2087.8|2081.8|62
1702886700000|2023-12-18 08:05:00|2092.6|2086.6|2089.9|2083.9|2092.6|2086.6|2089.4|2083.4|32
1702887000000|2023-12-18 08:10:00|2090.1|2084.1|2088.6|2082.6|2090.4|2084.4|2088.1|2082.1|13
1702887300000|2023-12-18 08:15:00|2088.9|2082.9|2091.6|2085.6|2092.6|2086.6|2088.6|2082.6|19
1702887600000|2023-12-18 08:20:00|2091.4|2085.4|2089.4|2083.4|2091.4|2085.4|2087.4|2081.4|29
1702887900000|2023-12-18 08:25:00|2089.1|2083.1|2091.1|2085.1|2091.4|2085.4|2089.1|2083.1|22
1702888200000|2023-12-18 08:30:00|2091.4|2085.4|2090.9|2084.9|2093.6|2087.6|2090.6|2084.6|32
1702888500000|2023-12-18 08:35:00|2091.1|2085.1|2088.6|2082.6|2091.1|2085.1|2088.6|2082.6|13
1702888800000|2023-12-18 08:40:00|2088.9|2082.9|2090.4|2084.4|2090.6|2084.6|2088.9|2082.9|6
1702889100000|2023-12-18 08:45:00|2090.1|2084.1|2090.9|2084.9|2091.4|2085.4|2090.1|2084.1|7
1702889400000|2023-12-18 08:50:00|2091.1|2085.1|2090.9|2084.9|2091.1|2085.1|2090.9|2084.9|4
1702889700000|2023-12-18 08:55:00|2091.1|2085.1|2088.6|2082.6|2091.1|2085.1|2088.6|2082.6|15
1702890000000|2023-12-18 09:00:00|2088.4|2082.4|2089.4|2083.4|2090.1|2084.1|2087.4|2081.4|31
1702890300000|2023-12-18 09:05:00|2088.9|2082.9|2090.9|2084.9|2091.6|2085.6|2088.9|2082.9|26
1702890600000|2023-12-18 09:10:00|2090.6|2084.6|2086.9|2080.9|2090.6|2084.6|2086.8|2080.8|27
1702890900000|2023-12-18 09:15:00|2086.4|2080.4|2082.4|2076.4|2086.4|2080.4|2082|2076|33
1702891200000|2023-12-18 09:20:00|2082.6|2076.6|2082.9|2076.9|2083.6|2077.6|2082.1|2076.1|18
1702891500000|2023-12-18 09:25:00|2083.4|2077.4|2082.1|2076.1|2083.4|2077.4|2082.1|2076.1|37
1702891800000|2023-12-18 09:30:00|2081.9|2075.9|2088.4|2082.4|2088.4|2082.4|2081.9|2075.9|43
1702892100000|2023-12-18 09:35:00|2088.6|2082.6|2089.6|2083.6|2090.1|2084.1|2088.6|2082.6|11
1702892400000|2023-12-18 09:40:00|2089.9|2083.9|2091.4|2085.4|2091.4|2085.4|2089.9|2083.9|25
1702892700000|2023-12-18 09:45:00|2091.1|2085.1|2090.9|2084.9|2091.6|2085.6|2089.4|2083.4|15
1702893000000|2023-12-18 09:50:00|2090.6|2084.6|2090.6|2084.6|2091.1|2085.1|2090.1|2084.1|9
1702893300000|2023-12-18 09:55:00|2090.9|2084.9|2087.1|2081.1|2091.1|2085.1|2086.9|2080.9|26
1702893600000|2023-12-18 10:00:00|2087.4|2081.4|2087.1|2081.1|2088.4|2082.4|2086.9|2080.9|16
1702893900000|2023-12-18 10:05:00|2086.9|2080.9|2086.9|2080.9|2087.6|2081.6|2086.9|2080.9|10
1702894200000|2023-12-18 10:10:00|2086.6|2080.6|2087.4|2081.4|2087.4|2081.4|2085.9|2079.9|14
1702894500000|2023-12-18 10:15:00|2087.1|2081.1|2087.8|2081.8|2089.6|2083.6|2086.9|2080.9|28
1702894800000|2023-12-18 10:20:00|2087.9|2081.9|2087.9|2081.9|2088.3|2082.3|2086.1|2080.1|17
1702895100000|2023-12-18 10:25:00|2088.1|2082.1|2087.1|2081.1|2088.1|2082.1|2086.9|2080.9|20
1702895400000|2023-12-18 10:30:00|2087.4|2081.4|2089.1|2083.1|2089.4|2083.4|2087.4|2081.4|9
1702895700000|2023-12-18 10:35:00|2089.4|2083.4|2088.6|2082.6|2089.6|2083.6|2088.4|2082.4|14
1702896000000|2023-12-18 10:40:00|2088.4|2082.4|2089.6|2083.6|2089.6|2083.6|2088.1|2082.1|9
1702896300000|2023-12-18 10:45:00|2089.9|2083.9|2090.9|2084.9|2091.4|2085.4|2089.9|2083.9|8
1702896600000|2023-12-18 10:50:00|2091.1|2085.1|2090.4|2084.4|2091.1|2085.1|2090.4|2084.4|14
1702896900000|2023-12-18 10:55:00|2090.6|2084.6|2091.4|2085.4|2091.4|2085.4|2090.6|2084.6|4
1702897200000|2023-12-18 11:00:00|2091.6|2085.6|2092.6|2086.6|2092.6|2086.6|2091.6|2085.6|3
1702897500000|2023-12-18 11:05:00|2092.9|2086.9|2092.6|2086.6|2093.4|2087.4|2092.6|2086.6|10
1702897800000|2023-12-18 11:10:00|2092.9|2086.9|2093.6|2087.6|2094.4|2088.4|2092.9|2086.9|13
1702898100000|2023-12-18 11:15:00|2093.9|2087.9|2093.9|2087.9|2094.4|2088.4|2093.6|2087.6|8
1702898400000|2023-12-18 11:20:00|2093.6|2087.6|2094.1|2088.1|2094.1|2088.1|2093.6|2087.6|7
1702898700000|2023-12-18 11:25:00|2094.4|2088.4|2093.1|2087.1|2094.4|2088.4|2093.1|2087.1|16
1702899000000|2023-12-18 11:30:00|2093.4|2087.4|2093.6|2087.6|2093.6|2087.6|2093.4|2087.4|2
1702899300000|2023-12-18 11:35:00|2093.4|2087.4|2093.4|2087.4|2094.1|2088.1|2093.1|2087.1|7
1702899600000|2023-12-18 11:40:00|2093.6|2087.6|2093.1|2087.1|2094.6|2088.6|2092.9|2086.9|10
1702899900000|2023-12-18 11:45:00|2093.4|2087.4|2092.4|2086.4|2093.4|2087.4|2091.4|2085.4|13
1702900200000|2023-12-18 11:50:00|2092.6|2086.6|2091.6|2085.6|2092.6|2086.6|2090.9|2084.9|7
1702900500000|2023-12-18 11:55:00|2091.9|2085.9|2093.9|2087.9|2093.9|2087.9|2091.9|2085.9|8
1702900800000|2023-12-18 12:00:00|2094.1|2088.1|2093.1|2087.1|2094.4|2088.4|2092.9|2086.9|16
1702901100000|2023-12-18 12:05:00|2092.9|2086.9|2093.9|2087.9|2094.4|2088.4|2092.9|2086.9|17
1702901400000|2023-12-18 12:10:00|2093.6|2087.6|2092.6|2086.6|2093.6|2087.6|2092.6|2086.6|12
1702901700000|2023-12-18 12:15:00|2092.9|2086.9|2093.6|2087.6|2093.9|2087.9|2092.9|2086.9|10
1702902000000|2023-12-18 12:20:00|2093.9|2087.9|2092.4|2086.4|2094.1|2088.1|2092.1|2086.1|13
1702902300000|2023-12-18 12:25:00|2092.1|2086.1|2092.6|2086.6|2092.6|2086.6|2091.9|2085.9|5
1702902600000|2023-12-18 12:30:00|2092.4|2086.4|2090.1|2084.1|2093.1|2087.1|2088.9|2082.9|30
1702902900000|2023-12-18 12:35:00|2090.4|2084.4|2093.1|2087.1|2093.1|2087.1|2090.4|2084.4|17
1702903200000|2023-12-18 12:40:00|2093.4|2087.4|2092.4|2086.4|2093.9|2087.9|2092.1|2086.1|17
1702903500000|2023-12-18 12:45:00|2092.9|2086.9|2091.6|2085.6|2093.4|2087.4|2091.1|2085.1|14
1702903800000|2023-12-18 12:50:00|2090.9|2084.9|2090.4|2084.4|2092.1|2086.1|2088.4|2082.4|32
1702904100000|2023-12-18 12:55:00|2090.6|2084.6|2090.1|2084.1|2090.6|2084.6|2089.9|2083.9|14
1702904400000|2023-12-18 13:00:00|2090.4|2084.4|2083.4|2077.4|2090.4|2084.4|2083|2077|116
1702904700000|2023-12-18 13:05:00|2083.6|2077.6|2083.1|2077.1|2085.5|2079.5|2082.1|2076.1|51
1702905000000|2023-12-18 13:10:00|2083.4|2077.4|2083.1|2077.1|2085.4|2079.4|2082.3|2076.3|45
1702905300000|2023-12-18 13:15:00|2083.4|2077.4|2081.9|2075.9|2083.9|2077.9|2081.4|2075.4|46
1702905600000|2023-12-18 13:20:00|2082.1|2076.1|2085.4|2079.4|2085.4|2079.4|2082.1|2076.1|19
1702905900000|2023-12-18 13:25:00|2085.6|2079.6|2086.4|2080.4|2087.9|2081.9|2084.6|2078.6|34
1702906200000|2023-12-18 13:30:00|2086.6|2080.6|2085.9|2079.9|2087.6|2081.6|2085.4|2079.4|28
1702906500000|2023-12-18 13:35:00|2085.6|2079.6|2082.9|2076.9|2085.6|2079.6|2082.9|2076.9|29
1702906800000|2023-12-18 13:40:00|2082.6|2076.6|2083.4|2077.4|2083.9|2077.9|2082.4|2076.4|37
1702907100000|2023-12-18 13:45:00|2083.6|2077.6|2083.6|2077.6|2084.1|2078.1|2083.1|2077.1|36
1702907400000|2023-12-18 13:50:00|2083.4|2077.4|2083.9|2077.9|2084.4|2078.4|2083.4|2077.4|26
1702907700000|2023-12-18 13:55:00|2083.6|2077.6|2081.9|2075.9|2083.9|2077.9|2081.9|2075.9|26
1702908000000|2023-12-18 14:00:00|2081.6|2075.6|2080.1|2074.1|2081.9|2075.9|2080.1|2074.1|34
1702908300000|2023-12-18 14:05:00|2080.4|2074.4|2079.1|2073.1|2080.4|2074.4|2077.1|2071.1|23
1702908600000|2023-12-18 14:10:00|2079.4|2073.4|2079.9|2073.9|2081.1|2075.1|2079.4|2073.4|26
1702908900000|2023-12-18 14:15:00|2079.6|2073.6|2080.9|2074.9|2081.1|2075.1|2079.1|2073.1|24
1702909200000|2023-12-18 14:20:00|2081.4|2075.4|2082.6|2076.6|2085.1|2079.1|2081.4|2075.4|47
1702909500000|2023-12-18 14:25:00|2082.4|2076.4|2081.4|2075.4|2082.4|2076.4|2081.1|2075.1|13
1702909800000|2023-12-18 14:30:00|2081.1|2075.1|2077.9|2071.9|2081.1|2075.1|2077.9|2071.9|20
1702910100000|2023-12-18 14:35:00|2078.6|2072.6|2078.9|2072.9|2080.1|2074.1|2078.6|2072.6|19
1702910400000|2023-12-18 14:40:00|2078.6|2072.6|2077.4|2071.4|2078.6|2072.6|2076.4|2070.4|27
1702910700000|2023-12-18 14:45:00|2077.6|2071.6|2076.6|2070.6|2078.6|2072.6|2076.6|2070.6|18
1702911000000|2023-12-18 14:50:00|2076.4|2070.4|2076.9|2070.9|2076.9|2070.9|2075.4|2069.4|27
1702911300000|2023-12-18 14:55:00|2077.1|2071.1|2076.6|2070.6|2077.6|2071.6|2076.4|2070.4|20
1702911600000|2023-12-18 15:00:00|2076.4|2070.4|2077.1|2071.1|2077.6|2071.6|2076.1|2070.1|18
1702911900000|2023-12-18 15:05:00|2077.4|2071.4|2074.6|2068.6|2077.4|2071.4|2074.6|2068.6|10
1702912200000|2023-12-18 15:10:00|2074.4|2068.4|2072.4|2066.4|2074.4|2068.4|2071.8|2065.8|25
1702912500000|2023-12-18 15:15:00|2072.6|2066.6|2072.6|2066.6|2073.9|2067.9|2072.4|2066.4|16
1702912800000|2023-12-18 15:20:00|2072.9|2066.9|2071.1|2065.1|2073.6|2067.6|2071.1|2065.1|20
1702913100000|2023-12-18 15:25:00|2071.4|2065.4|2071.1|2065.1|2071.6|2065.6|2069.9|2063.9|25
1702913400000|2023-12-18 15:30:00|2071.4|2065.4|2070.4|2064.4|2072.4|2066.4|2070.1|2064.1|31
1702913700000|2023-12-18 15:35:00|2070.6|2064.6|2073.1|2067.1|2073.4|2067.4|2070.6|2064.6|23
1702914000000|2023-12-18 15:40:00|2072.9|2066.9|2071.6|2065.6|2072.9|2066.9|2070.6|2064.6|33
1702914300000|2023-12-18 15:45:00|2071.9|2065.9|2069.9|2063.9|2072.1|2066.1|2069.4|2063.4|23
1702914600000|2023-12-18 15:50:00|2070.1|2064.1|2068.6|2062.6|2070.1|2064.1|2068.4|2062.4|24
1702914900000|2023-12-18 15:55:00|2068.9|2062.9|2066.1|2060.1|2069.4|2063.4|2065.4|2059.4|60
1702915200000|2023-12-18 16:00:00|2066.4|2060.4|2064.6|2058.6|2066.6|2060.6|2063.9|2057.9|59
1702915500000|2023-12-18 16:05:00|2064.9|2058.9|2064.6|2058.6|2065.1|2059.1|2063.4|2057.4|36
1702915800000|2023-12-18 16:10:00|2064.1|2058.1|2062.4|2056.4|2065.4|2059.4|2061.9|2055.9|34
1702916100000|2023-12-18 16:15:00|2062.6|2056.6|2061.5|2055.5|2064.9|2058.9|2058.9|2052.9|131
1702916400000|2023-12-18 16:20:00|2061.4|2055.4|2060.4|2054.4|2062.1|2056.1|2060.1|2054.1|32
1702916700000|2023-12-18 16:25:00|2060.6|2054.6|2060.9|2054.9|2061.1|2055.1|2060.1|2054.1|21
1702917000000|2023-12-18 16:30:00|2060.6|2054.6|2059.4|2053.4|2060.6|2054.6|2058.9|2052.9|28
1702917300000|2023-12-18 16:35:00|2059.6|2053.6|2057.6|2051.6|2059.9|2053.9|2057.1|2051.1|31
1702917600000|2023-12-18 16:40:00|2057.4|2051.4|2058.1|2052.1|2058.6|2052.6|2056.1|2050.1|32
1702917900000|2023-12-18 16:45:00|2057.6|2051.6|2057.1|2051.1|2058.1|2052.1|2056.4|2050.4|19
1702918200000|2023-12-18 16:50:00|2056.9|2050.9|2055.4|2049.4|2057.6|2051.6|2055.4|2049.4|19
1702918500000|2023-12-18 16:55:00|2055.1|2049.1|2055.1|2049.1|2056.1|2050.1|2054.9|2048.9|31
1702918800000|2023-12-18 17:00:00|2055.4|2049.4|2055.1|2049.1|2055.6|2049.6|2054.6|2048.6|8
1702919100000|2023-12-18 17:05:00|2054.9|2048.9|2054.9|2048.9|2055.1|2049.1|2054.9|2048.9|3
1702919400000|2023-12-18 17:10:00|2054.6|2048.6|2052.9|2046.9|2054.6|2048.6|2052.1|2046.1|13
1702919700000|2023-12-18 17:15:00|2053.1|2047.1|2054.1|2048.1|2054.1|2048.1|2053.1|2047.1|6
1702920000000|2023-12-18 17:20:00|2054.4|2048.4|2053.6|2047.6|2054.4|2048.4|2053.6|2047.6|5
1702920300000|2023-12-18 17:25:00|2053.4|2047.4|2053.6|2047.6|2053.6|2047.6|2053.4|2047.4|2
1702920600000|2023-12-18 17:30:00|2053.4|2047.4|2051.9|2045.9|2053.4|2047.4|2051.9|2045.9|12
1702920900000|2023-12-18 17:35:00|2052.1|2046.1|2053.9|2047.9|2053.9|2047.9|2050.1|2044.1|12
1702921200000|2023-12-18 17:40:00|2054.4|2048.4|2056.9|2050.9|2057.1|2051.1|2054.4|2048.4|13
1702921500000|2023-12-18 17:45:00|2056.6|2050.6|2056.9|2050.9|2056.9|2050.9|2056.1|2050.1|5
1702922100000|2023-12-18 17:55:00|2056.8|2050.8|2055.3|2049.3|2056.8|2050.8|2053.9|2047.9|26
1702922400000|2023-12-18 18:00:00|2055.1|2049.1|2055|2049|2056.6|2050.6|2054.8|2048.8|10
1702922700000|2023-12-18 18:05:00|2054.8|2048.8|2054.8|2048.8|2054.8|2048.8|2054.8|2048.8|1
1702923000000|2023-12-18 18:10:00|2054.5|2048.5|2054.8|2048.8|2054.8|2048.8|2053.5|2047.5|4
1702923300000|2023-12-18 18:15:00|2054.9|2048.9|2055|2049|2055.3|2049.3|2054.9|2048.9|4
1702923600000|2023-12-18 18:20:00|2054.9|2048.9|2056.1|2050.1|2056.1|2050.1|2054.9|2048.9|4
1702923900000|2023-12-18 18:25:00|2056.4|2050.4|2056.1|2050.1|2056.4|2050.4|2056.1|2050.1|2
1702924200000|2023-12-18 18:30:00|2055.8|2049.8|2054.1|2048.1|2055.8|2049.8|2054.1|2048.1|2
1702924500000|2023-12-18 18:35:00|2054.3|2048.3|2054.1|2048.1|2054.3|2048.3|2054.1|2048.1|2
1702924800000|2023-12-18 18:40:00|2054.3|2048.3|2054.4|2048.4|2054.4|2048.4|2054|2048|8
1702925100000|2023-12-18 18:45:00|2054.6|2048.6|2053.4|2047.4|2054.6|2048.6|2053.4|2047.4|2
1702925400000|2023-12-18 18:50:00|2053.6|2047.6|2053.4|2047.4|2053.6|2047.6|2052.9|2046.9|10
1702925700000|2023-12-18 18:55:00|2053.6|2047.6|2060.8|2042|2061.3|2047.6|2053.6|2041.3|6
1702947600000|2023-12-19 01:00:00|2056.4|2050.4|2058.8|2052.8|2058.8|2052.8|2056.4|2050.4|13
1702947900000|2023-12-19 01:05:00|2058.9|2052.9|2058.3|2052.3|2058.9|2052.9|2056.3|2050.3|27
1702948200000|2023-12-19 01:10:00|2058.5|2052.5|2058.5|2052.5|2059.8|2053.8|2058.1|2052.1|15
1702948500000|2023-12-19 01:15:00|2058.8|2052.8|2058.8|2052.8|2060|2054|2058.8|2052.8|19
1702948800000|2023-12-19 01:20:00|2059|2053|2060.3|2054.3|2060.5|2054.5|2058.8|2052.8|12
1702949100000|2023-12-19 01:25:00|2060.5|2054.5|2059.8|2053.8|2061|2055|2059.8|2053.8|11
1702949400000|2023-12-19 01:30:00|2059.5|2053.5|2057|2051|2059.5|2053.5|2055.4|2049.4|31
1702949700000|2023-12-19 01:35:00|2057.3|2051.3|2057|2051|2057.3|2051.3|2056.8|2050.8|6
1702950000000|2023-12-19 01:40:00|2057.3|2051.3|2057.5|2051.5|2057.5|2051.5|2057|2051|4
1702950300000|2023-12-19 01:45:00|2057.3|2051.3|2056.3|2050.3|2057.3|2051.3|2056|2050|8
1702950600000|2023-12-19 01:50:00|2056.5|2050.5|2056.5|2050.5|2057.5|2051.5|2056.5|2050.5|11
1702950900000|2023-12-19 01:55:00|2056.8|2050.8|2056.3|2050.3|2056.8|2050.8|2056.3|2050.3|6
1702951200000|2023-12-19 02:00:00|2056.5|2050.5|2058.8|2052.8|2059|2053|2056.5|2050.5|14
1702951500000|2023-12-19 02:05:00|2058.5|2052.5|2057.8|2051.8|2058.5|2052.5|2057.8|2051.8|5
1702951800000|2023-12-19 02:10:00|2058|2052|2057.3|2051.3|2058|2052|2057.3|2051.3|4
1702952100000|2023-12-19 02:15:00|2057|2051|2056.5|2050.5|2057|2051|2056.3|2050.3|5
1702952400000|2023-12-19 02:20:00|2057|2051|2056.5|2050.5|2057|2051|2056.5|2050.5|3
1702952700000|2023-12-19 02:25:00|2056.8|2050.8|2056.8|2050.8|2056.8|2050.8|2056.8|2050.8|1
1702953000000|2023-12-19 02:30:00|2057|2051|2058.3|2052.3|2058.5|2052.5|2057|2051|9
1702953300000|2023-12-19 02:35:00|2058|2052|2058.8|2052.8|2058.8|2052.8|2058|2052|7
1702953900000|2023-12-19 02:45:00|2058.5|2052.5|2058.3|2052.3|2058.5|2052.5|2057.8|2051.8|6
1702954200000|2023-12-19 02:50:00|2058.5|2052.5|2057|2051|2058.5|2052.5|2056.4|2050.4|8
1702954500000|2023-12-19 02:55:00|2057.3|2051.3|2058|2052|2058.3|2052.3|2057|2051|7
1702955100000|2023-12-19 03:05:00|2057.3|2051.3|2058.3|2052.3|2058.8|2052.8|2057.3|2051.3|10
1702955400000|2023-12-19 03:10:00|2058.5|2052.5|2058.8|2052.8|2059|2053|2058.5|2052.5|4
1702955700000|2023-12-19 03:15:00|2059|2053|2059.8|2053.8|2059.8|2053.8|2058.8|2052.8|6
1702956000000|2023-12-19 03:20:00|2058.8|2052.8|2058.5|2052.5|2058.8|2052.8|2058.5|2052.5|2
1702956300000|2023-12-19 03:25:00|2058.3|2052.3|2059|2053|2059|2053|2058|2052|9
1702956900000|2023-12-19 03:35:00|2059.3|2053.3|2059.3|2053.3|2059.3|2053.3|2059.3|2053.3|1
1702957200000|2023-12-19 03:40:00|2059|2053|2058.3|2052.3|2059|2053|2058|2052|4
1702958100000|2023-12-19 03:55:00|2058|2052|2057.3|2051.3|2058|2052|2057.3|2051.3|2
1702958400000|2023-12-19 04:00:00|2057.8|2051.8|2057.8|2051.8|2057.8|2051.8|2057.8|2051.8|1
1702959000000|2023-12-19 04:10:00|2057.5|2051.5|2057.8|2051.8|2057.8|2051.8|2057.3|2051.3|4
1702960500000|2023-12-19 04:35:00|2058|2052|2058.3|2052.3|2058.3|2052.3|2058|2052|2
1702960800000|2023-12-19 04:40:00|2058|2052|2057.8|2051.8|2058|2052|2057.8|2051.8|2
1702961400000|2023-12-19 04:50:00|2058|2052|2059.3|2053.3|2059.3|2053.3|2058|2052|4
1702962000000|2023-12-19 05:00:00|2059|2053|2058.5|2052.5|2059|2053|2058.3|2052.3|5
1702962300000|2023-12-19 05:05:00|2058.8|2052.8|2058.8|2052.8|2059|2053|2058.8|2052.8|3
1702963200000|2023-12-19 05:20:00|2059|2053|2059.8|2053.8|2059.8|2053.8|2058.8|2052.8|6
1702963500000|2023-12-19 05:25:00|2060|2054|2060|2054|2060|2054|2059.8|2053.8|3
1702963800000|2023-12-19 05:30:00|2059.8|2053.8|2057.5|2051.5|2059.8|2053.8|2057.5|2051.5|16
1702964100000|2023-12-19 05:35:00|2057.8|2051.8|2059.8|2053.8|2059.8|2053.8|2057.8|2051.8|8
1702964400000|2023-12-19 05:40:00|2059.5|2053.5|2059.5|2053.5|2059.8|2053.8|2059.5|2053.5|3
1702964700000|2023-12-19 05:45:00|2059.3|2053.3|2058.8|2052.8|2059.5|2053.5|2058.3|2052.3|12
1702965000000|2023-12-19 05:50:00|2058.5|2052.5|2057.3|2051.3|2058.5|2052.5|2057.3|2051.3|9
1702965300000|2023-12-19 05:55:00|2057|2051|2056|2050|2057.3|2051.3|2055.5|2049.5|18
1702965600000|2023-12-19 06:00:00|2055.8|2049.8|2055.5|2049.5|2056|2050|2055.5|2049.5|8
1702965900000|2023-12-19 06:05:00|2055.8|2049.8|2055.3|2049.3|2056.3|2050.3|2055.3|2049.3|13
1702966200000|2023-12-19 06:10:00|2055|2049|2055|2049|2055|2049|2053.8|2047.8|7
1702966500000|2023-12-19 06:15:00|2055.3|2049.3|2055.3|2049.3|2055.8|2049.8|2055|2049|7
1702966800000|2023-12-19 06:20:00|2055|2049|2055.3|2049.3|2055.3|2049.3|2055|2049|2
1702967100000|2023-12-19 06:25:00|2055|2049|2055.3|2049.3|2055.8|2049.8|2055|2049|5
1702967400000|2023-12-19 06:30:00|2055.5|2049.5|2057.3|2051.3|2057.3|2051.3|2055.5|2049.5|12
1702967700000|2023-12-19 06:35:00|2057.5|2051.5|2056.8|2050.8|2057.5|2051.5|2056.5|2050.5|11
1702968000000|2023-12-19 06:40:00|2055.5|2049.5|2055.8|2049.8|2055.8|2049.8|2055.5|2049.5|2
1702968300000|2023-12-19 06:45:00|2055.5|2049.5|2055.3|2049.3|2055.5|2049.5|2053.5|2047.5|11
1702968600000|2023-12-19 06:50:00|2055.5|2049.5|2055.8|2049.8|2056.3|2050.3|2055.3|2049.3|11
1702968900000|2023-12-19 06:55:00|2056.3|2050.3|2056|2050|2057.8|2051.8|2055.5|2049.5|22
1702969200000|2023-12-19 07:00:00|2055.8|2049.8|2055|2049|2055.8|2049.8|2054.3|2048.3|13
1702969500000|2023-12-19 07:05:00|2054.8|2048.8|2054.8|2048.8|2055|2049|2054.8|2048.8|7
1702969800000|2023-12-19 07:10:00|2055|2049|2056.3|2050.3|2056.5|2050.5|2055|2049|7
1702970100000|2023-12-19 07:15:00|2056|2050|2056|2050|2056.3|2050.3|2055.8|2049.8|4
1702970400000|2023-12-19 07:20:00|2056.3|2050.3|2056|2050|2056.5|2050.5|2056|2050|4
1702970700000|2023-12-19 07:25:00|2055.8|2049.8|2055.8|2049.8|2055.8|2049.8|2055.8|2049.8|1
1702971000000|2023-12-19 07:30:00|2055.5|2049.5|2057|2051|2057|2051|2054.8|2048.8|9
1702971300000|2023-12-19 07:35:00|2056.8|2050.8|2057.3|2051.3|2057.5|2051.5|2056.8|2050.8|4
1702971600000|2023-12-19 07:40:00|2057|2051|2057.3|2051.3|2057.3|2051.3|2056.8|2050.8|4
1702971900000|2023-12-19 07:45:00|2057|2051|2056|2050|2057|2051|2056|2050|7
1702972200000|2023-12-19 07:50:00|2056.3|2050.3|2055|2049|2057|2051|2054.4|2048.4|15
1702972500000|2023-12-19 07:55:00|2054.9|2048.9|2055.1|2049.1|2055.6|2049.6|2054.9|2048.9|7
1702972800000|2023-12-19 08:00:00|2055.4|2049.4|2051.5|2045.5|2055.6|2049.6|2049.1|2043.1|58
1702973100000|2023-12-19 08:05:00|2051.8|2045.8|2052.4|2046.4|2054.8|2048.8|2051.8|2045.8|47
1702973400000|2023-12-19 08:10:00|2052.6|2046.6|2053.9|2047.9|2054.4|2048.4|2052.6|2046.6|12
1702973700000|2023-12-19 08:15:00|2053.6|2047.6|2055.4|2049.4|2055.6|2049.6|2053.6|2047.6|9
1702974000000|2023-12-19 08:20:00|2055.6|2049.6|2058.1|2052.1|2058.6|2052.6|2055.6|2049.6|33
1702974300000|2023-12-19 08:25:00|2058.4|2052.4|2059.6|2053.6|2060.4|2054.4|2057.4|2051.4|45
1702974600000|2023-12-19 08:30:00|2059.9|2053.9|2062|2056|2062.1|2056.1|2059.6|2053.6|33
1702974900000|2023-12-19 08:35:00|2062.1|2056.1|2066.8|2060.8|2067|2061|2062.1|2056.1|31
1702975200000|2023-12-19 08:40:00|2066.9|2060.9|2067|2061|2068|2062|2066|2060|63
1702975500000|2023-12-19 08:45:00|2066.8|2060.8|2067.4|2061.4|2068.4|2062.4|2066.5|2060.5|35
1702975800000|2023-12-19 08:50:00|2067.6|2061.6|2070.1|2064.1|2070.6|2064.6|2067.6|2061.6|26
1702976100000|2023-12-19 08:55:00|2069.9|2063.9|2069.6|2063.6|2070.6|2064.6|2069.1|2063.1|25
1702976400000|2023-12-19 09:00:00|2069.9|2063.9|2072.1|2066.1|2073.1|2067.1|2069.1|2063.1|56
1702976700000|2023-12-19 09:05:00|2071.9|2065.9|2072.4|2066.4|2072.9|2066.9|2071.4|2065.4|19
1702977000000|2023-12-19 09:10:00|2072.1|2066.1|2066.5|2060.5|2072.1|2066.1|2066.3|2060.3|32
1702977300000|2023-12-19 09:15:00|2066.6|2060.6|2066.1|2060.1|2067.5|2061.5|2066.1|2060.1|24
1702977600000|2023-12-19 09:20:00|2065.9|2059.9|2065.9|2059.9|2067.1|2061.1|2065.4|2059.4|27
1702977900000|2023-12-19 09:25:00|2065.4|2059.4|2064.6|2058.6|2065.4|2059.4|2064.4|2058.4|16
1702978200000|2023-12-19 09:30:00|2064.9|2058.9|2065.9|2059.9|2065.9|2059.9|2064.6|2058.6|12
1702978500000|2023-12-19 09:35:00|2065.6|2059.6|2067.1|2061.1|2067.1|2061.1|2065.1|2059.1|13
1702978800000|2023-12-19 09:40:00|2066.9|2060.9|2068.6|2062.6|2069.1|2063.1|2066.9|2060.9|13
1702979100000|2023-12-19 09:45:00|2068.4|2062.4|2068.9|2062.9|2069.4|2063.4|2068.1|2062.1|21
1702979400000|2023-12-19 09:50:00|2069.1|2063.1|2068.1|2062.1|2069.1|2063.1|2068.1|2062.1|15
1702979700000|2023-12-19 09:55:00|2068.4|2062.4|2071.6|2065.6|2071.6|2065.6|2068.1|2062.1|29
1702980000000|2023-12-19 10:00:00|2071.9|2065.9|2071.6|2065.6|2072.1|2066.1|2071.6|2065.6|14
1702980300000|2023-12-19 10:05:00|2071.9|2065.9|2072.1|2066.1|2072.6|2066.6|2071.6|2065.6|10
1702980600000|2023-12-19 10:10:00|2071.9|2065.9|2073.6|2067.6|2073.6|2067.6|2071.9|2065.9|4
1702980900000|2023-12-19 10:15:00|2073.4|2067.4|2073.6|2067.6|2073.9|2067.9|2073.1|2067.1|6
1702981200000|2023-12-19 10:20:00|2073.9|2067.9|2074.6|2068.6|2075.1|2069.1|2073.9|2067.9|4
1702981500000|2023-12-19 10:25:00|2074.4|2068.4|2075.6|2069.6|2077.8|2071.8|2074.1|2068.1|40
1702981800000|2023-12-19 10:30:00|2075.9|2069.9|2073.1|2067.1|2076.6|2070.6|2072.9|2066.9|24
1702982100000|2023-12-19 10:35:00|2072.9|2066.9|2072.9|2066.9|2073.4|2067.4|2071.6|2065.6|15
1702982400000|2023-12-19 10:40:00|2073.1|2067.1|2071.9|2065.9|2073.1|2067.1|2071.9|2065.9|16
1702982700000|2023-12-19 10:45:00|2071.6|2065.6|2071.4|2065.4|2071.6|2065.6|2070.6|2064.6|16
1702983300000|2023-12-19 10:55:00|2071.6|2065.6|2070.9|2064.9|2071.6|2065.6|2070.6|2064.6|7
1702983600000|2023-12-19 11:00:00|2070.6|2064.6|2071.4|2065.4|2071.9|2065.9|2070.6|2064.6|19
1702983900000|2023-12-19 11:05:00|2071.6|2065.6|2071.4|2065.4|2071.6|2065.6|2071.4|2065.4|20
1702984200000|2023-12-19 11:10:00|2071.6|2065.6|2069.9|2063.9|2071.6|2065.6|2069.9|2063.9|8
1702984500000|2023-12-19 11:15:00|2069.6|2063.6|2070.1|2064.1|2070.1|2064.1|2069.1|2063.1|15
1702984800000|2023-12-19 11:20:00|2069.9|2063.9|2069.4|2063.4|2070.4|2064.4|2069.4|2063.4|19
1702985100000|2023-12-19 11:25:00|2069.1|2063.1|2068.4|2062.4|2069.4|2063.4|2068.4|2062.4|9
1702985400000|2023-12-19 11:30:00|2068.1|2062.1|2068.4|2062.4|2068.4|2062.4|2066.6|2060.6|12
1702985700000|2023-12-19 11:35:00|2068.6|2062.6|2066.9|2060.9|2068.9|2062.9|2066.9|2060.9|11
1702986000000|2023-12-19 11:40:00|2066.4|2060.4|2064.1|2058.1|2066.4|2060.4|2064.1|2058.1|17
1702986300000|2023-12-19 11:45:00|2064.4|2058.4|2065.1|2059.1|2065.9|2059.9|2064.4|2058.4|13
1702986600000|2023-12-19 11:50:00|2064.9|2058.9|2065.9|2059.9|2066.1|2060.1|2064.6|2058.6|9
1702986900000|2023-12-19 11:55:00|2066.1|2060.1|2065.6|2059.6|2066.4|2060.4|2065.4|2059.4|9
1702987200000|2023-12-19 12:00:00|2065.9|2059.9|2065.9|2059.9|2066.9|2060.9|2065.9|2059.9|6
1702987500000|2023-12-19 12:05:00|2066.1|2060.1|2066.9|2060.9|2067.1|2061.1|2066.1|2060.1|12
1702987800000|2023-12-19 12:10:00|2067.1|2061.1|2067.4|2061.4|2067.4|2061.4|2065.9|2059.9|12
1702988100000|2023-12-19 12:15:00|2067.6|2061.6|2067.6|2061.6|2069.1|2063.1|2067.4|2061.4|21
1702988400000|2023-12-19 12:20:00|2067.9|2061.9|2067.9|2061.9|2068.4|2062.4|2067.9|2061.9|7
1702988700000|2023-12-19 12:25:00|2068.1|2062.1|2067.6|2061.6|2068.1|2062.1|2066.9|2060.9|20
1702989000000|2023-12-19 12:30:00|2067.4|2061.4|2069.4|2063.4|2070.9|2064.9|2067.4|2061.4|38
1702989300000|2023-12-19 12:35:00|2069.6|2063.6|2071|2065|2072.6|2066.6|2069.5|2063.5|46
1702989600000|2023-12-19 12:40:00|2071.1|2065.1|2065.6|2059.6|2072.1|2066.1|2065.6|2059.6|38
1702989900000|2023-12-19 12:45:00|2065.9|2059.9|2064.6|2058.6|2065.9|2059.9|2063.3|2057.3|21
1702990200000|2023-12-19 12:50:00|2064.4|2058.4|2064.9|2058.9|2065.4|2059.4|2064.1|2058.1|11
1702990500000|2023-12-19 12:55:00|2064.4|2058.4|2067.6|2061.6|2068.1|2062.1|2063.1|2057.1|44
1702990800000|2023-12-19 13:00:00|2067.8|2061.8|2065.1|2059.1|2069.6|2063.6|2064.9|2058.9|104
1702991100000|2023-12-19 13:05:00|2064.6|2058.6|2062.9|2056.9|2065.1|2059.1|2062.6|2056.6|30
1702991400000|2023-12-19 13:10:00|2063.1|2057.1|2063.9|2057.9|2064.4|2058.4|2062.9|2056.9|33
1702991700000|2023-12-19 13:15:00|2064.1|2058.1|2061.9|2055.9|2065.9|2059.9|2061.6|2055.6|30
1702992000000|2023-12-19 13:20:00|2062.1|2056.1|2061.9|2055.9|2064.4|2058.4|2061.9|2055.9|37
1702992300000|2023-12-19 13:25:00|2062.1|2056.1|2065.1|2059.1|2066.9|2060.9|2062.1|2056.1|50
1702992600000|2023-12-19 13:30:00|2064.9|2058.9|2067.6|2061.6|2067.6|2061.6|2061.6|2055.6|74
1702992900000|2023-12-19 13:35:00|2067.9|2061.9|2067.9|2061.9|2068.1|2062.1|2066.9|2060.9|20
1702993200000|2023-12-19 13:40:00|2067.6|2061.6|2067.1|2061.1|2068.1|2062.1|2066.9|2060.9|13
1702993500000|2023-12-19 13:45:00|2067.4|2061.4|2067.9|2061.9|2069.1|2063.1|2067.1|2061.1|22
1702993800000|2023-12-19 13:50:00|2068.1|2062.1|2069.1|2063.1|2070.6|2064.6|2067.9|2061.9|20
1702994100000|2023-12-19 13:55:00|2068.9|2062.9|2068.9|2062.9|2069.1|2063.1|2068.4|2062.4|10
1702994400000|2023-12-19 14:00:00|2069.4|2063.4|2073.1|2067.1|2073.1|2067.1|2069.4|2063.4|39
1702994700000|2023-12-19 14:05:00|2073.4|2067.4|2072.4|2066.4|2073.4|2067.4|2072.4|2066.4|20
1702995000000|2023-12-19 14:10:00|2072.6|2066.6|2072.9|2066.9|2073.9|2067.9|2072.4|2066.4|23
1702995300000|2023-12-19 14:15:00|2073.1|2067.1|2072.9|2066.9|2073.1|2067.1|2072.9|2066.9|2
1702995600000|2023-12-19 14:20:00|2072.6|2066.6|2072.4|2066.4|2072.6|2066.6|2071.9|2065.9|18
1702995900000|2023-12-19 14:25:00|2072.6|2066.6|2074.4|2068.4|2076.6|2070.6|2072.1|2066.1|27
1702996200000|2023-12-19 14:30:00|2074.6|2068.6|2076.6|2070.6|2076.9|2070.9|2074.6|2068.6|25
1702996500000|2023-12-19 14:35:00|2076.9|2070.9|2078.4|2072.4|2078.4|2072.4|2076.4|2070.4|40
1702996800000|2023-12-19 14:40:00|2078.6|2072.6|2081.9|2075.9|2082.1|2076.1|2078.6|2072.6|44
1702997100000|2023-12-19 14:45:00|2081.4|2075.4|2080.6|2074.6|2081.6|2075.6|2080.4|2074.4|20
1702997400000|2023-12-19 14:50:00|2080.4|2074.4|2081.1|2075.1|2081.1|2075.1|2079.9|2073.9|17
1702997700000|2023-12-19 14:55:00|2081.4|2075.4|2081.9|2075.9|2081.9|2075.9|2081.1|2075.1|17
1702998000000|2023-12-19 15:00:00|2081.6|2075.6|2079.6|2073.6|2081.6|2075.6|2079.4|2073.4|27
1702998300000|2023-12-19 15:05:00|2079.4|2073.4|2079.1|2073.1|2080.4|2074.4|2077.9|2071.9|23
1702998600000|2023-12-19 15:10:00|2079.9|2073.9|2081.4|2075.4|2081.4|2075.4|2079.9|2073.9|13
1702998900000|2023-12-19 15:15:00|2081.6|2075.6|2082.4|2076.4|2083.1|2077.1|2081.6|2075.6|33
1702999200000|2023-12-19 15:20:00|2082.6|2076.6|2081.9|2075.9|2082.6|2076.6|2081.4|2075.4|24
1702999500000|2023-12-19 15:25:00|2081.6|2075.6|2080.9|2074.9|2081.6|2075.6|2079.9|2073.9|12
1702999800000|2023-12-19 15:30:00|2081.1|2075.1|2081.6|2075.6|2083.4|2077.4|2080.9|2074.9|28
1703000100000|2023-12-19 15:35:00|2081.9|2075.9|2083.4|2077.4|2083.6|2077.6|2081.4|2075.4|25
1703000400000|2023-12-19 15:40:00|2083.6|2077.6|2083.4|2077.4|2085.6|2079.6|2083.1|2077.1|25
1703000700000|2023-12-19 15:45:00|2083.1|2077.1|2083.1|2077.1|2083.4|2077.4|2081.6|2075.6|28
1703001000000|2023-12-19 15:50:00|2083.4|2077.4|2085.9|2079.9|2086.6|2080.6|2082.1|2076.1|69
1703001300000|2023-12-19 15:55:00|2086.1|2080.1|2081.9|2075.9|2086.9|2080.9|2081.9|2075.9|62
1703001600000|2023-12-19 16:00:00|2082.1|2076.1|2082.1|2076.1|2082.9|2076.9|2079.6|2073.6|43
1703001900000|2023-12-19 16:05:00|2082.4|2076.4|2072|2066|2082.9|2076.9|2071.8|2065.8|69
1703002200000|2023-12-19 16:10:00|2072.3|2066.3|2070.4|2064.4|2072.3|2066.3|2068.1|2062.1|62
1703002500000|2023-12-19 16:15:00|2070.1|2064.1|2065.9|2059.9|2071.6|2065.6|2064.4|2058.4|132
1703002800000|2023-12-19 16:20:00|2066.1|2060.1|2067.6|2061.6|2069.9|2063.9|2066.1|2060.1|25
1703003100000|2023-12-19 16:25:00|2067.4|2061.4|2070.4|2064.4|2070.6|2064.6|2067.1|2061.1|18
1703003400000|2023-12-19 16:30:00|2070.6|2064.6|2073.1|2067.1|2073.1|2067.1|2070.4|2064.4|21
1703003700000|2023-12-19 16:35:00|2073.4|2067.4|2073.6|2067.6|2073.9|2067.9|2073.4|2067.4|8
1703004000000|2023-12-19 16:40:00|2073.4|2067.4|2072.6|2066.6|2073.6|2067.6|2071.9|2065.9|34
1703004300000|2023-12-19 16:45:00|2072.4|2066.4|2072.4|2066.4|2072.6|2066.6|2072.4|2066.4|15
1703004600000|2023-12-19 16:50:00|2072.6|2066.6|2073.6|2067.6|2073.6|2067.6|2072.1|2066.1|19
1703004900000|2023-12-19 16:55:00|2073.4|2067.4|2074.4|2068.4|2074.9|2068.9|2073.4|2067.4|12
1703005200000|2023-12-19 17:00:00|2074.6|2068.6|2074.6|2068.6|2074.6|2068.6|2074.6|2068.6|1
1703005500000|2023-12-19 17:05:00|2074.4|2068.4|2073.6|2067.6|2074.6|2068.6|2073.4|2067.4|18
1703005800000|2023-12-19 17:10:00|2073.4|2067.4|2072.4|2066.4|2073.6|2067.6|2072.4|2066.4|25
1703006100000|2023-12-19 17:15:00|2072.1|2066.1|2072.1|2066.1|2072.4|2066.4|2070.9|2064.9|20
1703006400000|2023-12-19 17:20:00|2072.4|2066.4|2073.1|2067.1|2074.1|2068.1|2072.4|2066.4|16
1703006700000|2023-12-19 17:25:00|2073.4|2067.4|2073.4|2067.4|2073.4|2067.4|2072.6|2066.6|13
1703007000000|2023-12-19 17:30:00|2073.1|2067.1|2072.9|2066.9|2074.1|2068.1|2072.9|2066.9|7
1703007300000|2023-12-19 17:35:00|2072.6|2066.6|2072.6|2066.6|2072.6|2066.6|2072.6|2066.6|1
1703007600000|2023-12-19 17:40:00|2072.4|2066.4|2071.1|2065.1|2072.6|2066.6|2071.1|2065.1|14
1703007900000|2023-12-19 17:45:00|2071.4|2065.4|2071.1|2065.1|2071.4|2065.4|2071.1|2065.1|6
1703008200000|2023-12-19 17:50:00|2071.4|2065.4|2071.1|2065.1|2071.4|2065.4|2071.1|2065.1|2
1703008500000|2023-12-19 17:55:00|2070.9|2064.9|2069|2063|2070.9|2064.9|2068.4|2062.4|23
1703008800000|2023-12-19 18:00:00|2069.3|2063.3|2068.9|2062.9|2069.5|2063.5|2068.9|2062.9|42
1703009100000|2023-12-19 18:05:00|2069.1|2063.1|2068.9|2062.9|2069.1|2063.1|2068.9|2062.9|4
1703010000000|2023-12-19 18:20:00|2069.1|2063.1|2069|2063|2069.3|2063.3|2068.9|2062.9|23
1703010300000|2023-12-19 18:25:00|2069.3|2063.3|2069|2063|2069.3|2063.3|2068.8|2062.8|30
1703010600000|2023-12-19 18:30:00|2069.1|2063.1|2069|2063|2069.3|2063.3|2068.8|2062.8|54
1703010900000|2023-12-19 18:35:00|2069.3|2063.3|2069|2063|2069.3|2063.3|2068.8|2062.8|35
1703011200000|2023-12-19 18:40:00|2068.9|2062.9|2069.4|2063.4|2069.5|2063.5|2068.8|2062.8|64
1703011500000|2023-12-19 18:45:00|2069.5|2063.5|2071|2065|2071|2065|2069.1|2063.1|25
1703011800000|2023-12-19 18:50:00|2070.8|2064.8|2069.9|2063.9|2070.8|2064.8|2069.4|2063.4|18
1703012100000|2023-12-19 18:55:00|2069.6|2063.6|2076|2057.3|2076|2063.6|2069.3|2057|6
1703034000000|2023-12-20 01:00:00|2071.9|2065.9|2071.8|2065.8|2071.9|2065.9|2070.9|2064.9|9
1703034300000|2023-12-20 01:05:00|2072|2066|2070.8|2064.8|2072.5|2066.5|2070.8|2064.8|14
1703034600000|2023-12-20 01:10:00|2070.5|2064.5|2070.3|2064.3|2070.8|2064.8|2070.3|2064.3|6
1703034900000|2023-12-20 01:15:00|2070|2064|2069|2063|2070|2064|2069|2063|6
1703035200000|2023-12-20 01:20:00|2069.3|2063.3|2070|2064|2070.3|2064.3|2069.3|2063.3|8
1703035800000|2023-12-20 01:30:00|2069.8|2063.8|2071|2065|2071.5|2065.5|2069.8|2063.8|12
1703036100000|2023-12-20 01:35:00|2071.3|2065.3|2070.3|2064.3|2071.3|2065.3|2070|2064|5
1703036400000|2023-12-20 01:40:00|2070|2064|2068.8|2062.8|2070.3|2064.3|2068.8|2062.8|6
1703036700000|2023-12-20 01:45:00|2069|2063|2069.3|2063.3|2069.3|2063.3|2069|2063|2
1703037000000|2023-12-20 01:50:00|2069|2063|2069.3|2063.3|2069.3|2063.3|2069|2063|4
1703037300000|2023-12-20 01:55:00|2069|2063|2069.3|2063.3|2069.3|2063.3|2069|2063|2
1703037600000|2023-12-20 02:00:00|2069.5|2063.5|2069.3|2063.3|2069.5|2063.5|2069.3|2063.3|2
1703037900000|2023-12-20 02:05:00|2069|2063|2069.3|2063.3|2069.3|2063.3|2069|2063|6
1703038200000|2023-12-20 02:10:00|2069.5|2063.5|2072.8|2066.8|2072.8|2066.8|2069.5|2063.5|11
1703038500000|2023-12-20 02:15:00|2073|2067|2073.6|2067.6|2076|2070|2073|2067|16
1703038800000|2023-12-20 02:20:00|2073.8|2067.8|2074.5|2068.5|2075|2069|2072.8|2066.8|9
1703039100000|2023-12-20 02:25:00|2074.8|2068.8|2074.5|2068.5|2076.3|2070.3|2073.6|2067.6|17
1703039400000|2023-12-20 02:30:00|2074.3|2068.3|2069.3|2063.3|2074.3|2068.3|2069.3|2063.3|23
1703039700000|2023-12-20 02:35:00|2069.5|2063.5|2071.5|2065.5|2071.8|2065.8|2069.3|2063.3|10
1703040000000|2023-12-20 02:40:00|2071.8|2065.8|2071.3|2065.3|2072.3|2066.3|2070.5|2064.5|12
1703040300000|2023-12-20 02:45:00|2071|2065|2071.8|2065.8|2071.8|2065.8|2071|2065|8
1703040600000|2023-12-20 02:50:00|2072|2066|2072|2066|2072.8|2066.8|2071.8|2065.8|6
1703040900000|2023-12-20 02:55:00|2072.3|2066.3|2071.5|2065.5|2073|2067|2071.5|2065.5|6
1703041200000|2023-12-20 03:00:00|2071.8|2065.8|2072.5|2066.5|2072.8|2066.8|2071.8|2065.8|7
1703041500000|2023-12-20 03:05:00|2072.3|2066.3|2072.3|2066.3|2072.5|2066.5|2072|2066|5
1703041800000|2023-12-20 03:10:00|2072|2066|2071|2065|2072|2066|2070.8|2064.8|9
1703042400000|2023-12-20 03:20:00|2071.3|2065.3|2071|2065|2071.8|2065.8|2071|2065|5
1703042700000|2023-12-20 03:25:00|2070.8|2064.8|2071.3|2065.3|2071.3|2065.3|2070.8|2064.8|5
1703043000000|2023-12-20 03:30:00|2071.5|2065.5|2071|2065|2071.8|2065.8|2071|2065|4
1703045400000|2023-12-20 04:10:00|2071.3|2065.3|2073.5|2067.5|2073.8|2067.8|2071.3|2065.3|7
1703045700000|2023-12-20 04:15:00|2073.3|2067.3|2074|2068|2074|2068|2072.8|2066.8|5
1703046000000|2023-12-20 04:20:00|2074.3|2068.3|2074.3|2068.3|2074.3|2068.3|2074.3|2068.3|1
1703047500000|2023-12-20 04:45:00|2074.5|2068.5|2074.8|2068.8|2074.8|2068.8|2074.5|2068.5|2
1703047800000|2023-12-20 04:50:00|2074.5|2068.5|2074.5|2068.5|2074.5|2068.5|2074.3|2068.3|3
1703048100000|2023-12-20 04:55:00|2074.3|2068.3|2073.3|2067.3|2074.3|2068.3|2073.3|2067.3|4
1703049000000|2023-12-20 05:10:00|2073.5|2067.5|2073.5|2067.5|2074|2068|2073.3|2067.3|6
1703049900000|2023-12-20 05:25:00|2073.8|2067.8|2074.8|2068.8|2074.8|2068.8|2073.8|2067.8|4
1703050200000|2023-12-20 05:30:00|2074.5|2068.5|2074.5|2068.5|2074.8|2068.8|2072.8|2066.8|27
1703050500000|2023-12-20 05:35:00|2074.3|2068.3|2074.5|2068.5|2074.8|2068.8|2074.3|2068.3|6
1703050800000|2023-12-20 05:40:00|2074.3|2068.3|2074.8|2068.8|2074.8|2068.8|2074.3|2068.3|7
1703051100000|2023-12-20 05:45:00|2074.5|2068.5|2075.3|2069.3|2075.5|2069.5|2074.3|2068.3|8
1703051400000|2023-12-20 05:50:00|2074.8|2068.8|2074.5|2068.5|2074.8|2068.8|2074.5|2068.5|4
1703051700000|2023-12-20 05:55:00|2074.8|2068.8|2074.3|2068.3|2074.8|2068.8|2074.3|2068.3|3
1703052000000|2023-12-20 06:00:00|2074.5|2068.5|2075.8|2069.8|2075.8|2069.8|2074.5|2068.5|5
1703052600000|2023-12-20 06:10:00|2076.3|2070.3|2076.3|2070.3|2076.5|2070.5|2076.3|2070.3|3
1703052900000|2023-12-20 06:15:00|2076|2070|2077.5|2071.5|2077.5|2071.5|2075.3|2069.3|21
1703053200000|2023-12-20 06:20:00|2077.8|2071.8|2079.5|2073.5|2079.5|2073.5|2077.5|2071.5|16
1703053500000|2023-12-20 06:25:00|2079.8|2073.8|2083|2077|2083|2077|2079.8|2073.8|20
1703053800000|2023-12-20 06:30:00|2083.3|2077.3|2084.8|2078.8|2084.8|2078.8|2082.5|2076.5|29
1703054100000|2023-12-20 06:35:00|2085|2079|2083.5|2077.5|2085.3|2079.3|2083.3|2077.3|8
1703054400000|2023-12-20 06:40:00|2083.8|2077.8|2083|2077|2083.8|2077.8|2082.5|2076.5|10
1703054700000|2023-12-20 06:45:00|2083.3|2077.3|2082.8|2076.8|2083.3|2077.3|2082.8|2076.8|3
1703055000000|2023-12-20 06:50:00|2083|2077|2083|2077|2084.8|2078.8|2083|2077|30
1703055300000|2023-12-20 06:55:00|2083.3|2077.3|2083.5|2077.5|2085.3|2079.3|2083|2077|42
1703055600000|2023-12-20 07:00:00|2083.3|2077.3|2083.5|2077.5|2083.5|2077.5|2083|2077|8
1703055900000|2023-12-20 07:05:00|2083.8|2077.8|2085.3|2079.3|2085.3|2079.3|2083.8|2077.8|5
1703056200000|2023-12-20 07:10:00|2085.5|2079.5|2084.3|2078.3|2085.8|2079.8|2084|2078|10
1703056500000|2023-12-20 07:15:00|2084.5|2078.5|2085.3|2079.3|2086|2080|2084.5|2078.5|9
1703056800000|2023-12-20 07:20:00|2085|2079|2086.5|2080.5|2086.5|2080.5|2085|2079|7
1703057100000|2023-12-20 07:25:00|2086.3|2080.3|2086.5|2080.5|2086.5|2080.5|2086|2080|8
1703057700000|2023-12-20 07:35:00|2086.8|2080.8|2082.8|2076.8|2087|2081|2082.8|2076.8|14
1703058000000|2023-12-20 07:40:00|2082.5|2076.5|2082|2076|2082.5|2076.5|2079.3|2073.3|28
1703058300000|2023-12-20 07:45:00|2081.8|2075.8|2079|2073|2081.8|2075.8|2079|2073|19
1703058600000|2023-12-20 07:50:00|2079.3|2073.3|2080.5|2074.5|2080.8|2074.8|2078.8|2072.8|10
1703058900000|2023-12-20 07:55:00|2080.6|2074.6|2082.9|2076.9|2083.1|2077.1|2080.1|2074.1|25
1703059200000|2023-12-20 08:00:00|2082.8|2076.8|2085.6|2079.6|2085.6|2079.6|2080.8|2074.8|74
1703059500000|2023-12-20 08:05:00|2085.4|2079.4|2088.1|2082.1|2088.9|2082.9|2084.9|2078.9|21
1703059800000|2023-12-20 08:10:00|2087.9|2081.9|2087.1|2081.1|2087.9|2081.9|2086.4|2080.4|20
1703060100000|2023-12-20 08:15:00|2087.4|2081.4|2087.4|2081.4|2088.9|2082.9|2086.6|2080.6|27
1703060400000|2023-12-20 08:20:00|2087.6|2081.6|2088.9|2082.9|2089.6|2083.6|2087.6|2081.6|20
1703060700000|2023-12-20 08:25:00|2088.6|2082.6|2088.9|2082.9|2088.9|2082.9|2087.9|2081.9|11
1703061000000|2023-12-20 08:30:00|2089.1|2083.1|2088.4|2082.4|2089.1|2083.1|2085.9|2079.9|26
1703061300000|2023-12-20 08:35:00|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|2086.4|2080.4|15
1703061600000|2023-12-20 08:40:00|2087.9|2081.9|2086.6|2080.6|2087.9|2081.9|2086.4|2080.4|12
1703061900000|2023-12-20 08:45:00|2086.9|2080.9|2087.1|2081.1|2087.6|2081.6|2086.9|2080.9|8
1703062200000|2023-12-20 08:50:00|2086.9|2080.9|2087.1|2081.1|2087.4|2081.4|2086.6|2080.6|8
1703062500000|2023-12-20 08:55:00|2086.9|2080.9|2087.1|2081.1|2087.6|2081.6|2086.9|2080.9|10
1703062800000|2023-12-20 09:00:00|2087.4|2081.4|2086.1|2080.1|2087.6|2081.6|2084.9|2078.9|46
1703063100000|2023-12-20 09:05:00|2085.9|2079.9|2082.4|2076.4|2085.9|2079.9|2081.1|2075.1|23
1703063400000|2023-12-20 09:10:00|2082.6|2076.6|2081.4|2075.4|2082.9|2076.9|2080.9|2074.9|26
1703063700000|2023-12-20 09:15:00|2081.6|2075.6|2080.6|2074.6|2082.9|2076.9|2079.1|2073.1|25
1703064000000|2023-12-20 09:20:00|2080.4|2074.4|2078.9|2072.9|2080.4|2074.4|2078.9|2072.9|15
1703064300000|2023-12-20 09:25:00|2079.1|2073.1|2078.9|2072.9|2079.1|2073.1|2078.4|2072.4|6
1703064900000|2023-12-20 09:35:00|2079.1|2073.1|2078.9|2072.9|2079.1|2073.1|2078.9|2072.9|4
1703065200000|2023-12-20 09:40:00|2079.1|2073.1|2080.8|2074.8|2081.6|2075.6|2078.9|2072.9|14
1703065500000|2023-12-20 09:45:00|2080.9|2074.9|2082.4|2076.4|2082.4|2076.4|2080.4|2074.4|14
1703065800000|2023-12-20 09:50:00|2082.1|2076.1|2083.1|2077.1|2083.9|2077.9|2081.6|2075.6|12
1703066100000|2023-12-20 09:55:00|2082.9|2076.9|2082.6|2076.6|2083.6|2077.6|2080.9|2074.9|22
1703066400000|2023-12-20 10:00:00|2082.5|2076.5|2083.9|2077.9|2084.1|2078.1|2082.4|2076.4|17
1703066700000|2023-12-20 10:05:00|2084.1|2078.1|2084.9|2078.9|2084.9|2078.9|2083.9|2077.9|6
1703067000000|2023-12-20 10:10:00|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|2084.9|2078.9|5
1703067300000|2023-12-20 10:15:00|2084.9|2078.9|2084.6|2078.6|2084.9|2078.9|2084.6|2078.6|2
1703067600000|2023-12-20 10:20:00|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2082.4|2076.4|15
1703067900000|2023-12-20 10:25:00|2084.6|2078.6|2084.6|2078.6|2084.9|2078.9|2084.4|2078.4|5
1703068200000|2023-12-20 10:30:00|2084.4|2078.4|2082.9|2076.9|2084.9|2078.9|2082.9|2076.9|20
1703068500000|2023-12-20 10:35:00|2083.1|2077.1|2085.9|2079.9|2085.9|2079.9|2082.9|2076.9|14
1703068800000|2023-12-20 10:40:00|2086.1|2080.1|2084.6|2078.6|2086.4|2080.4|2084.5|2078.5|12
1703069100000|2023-12-20 10:45:00|2084.9|2078.9|2082.6|2076.6|2085.1|2079.1|2082.4|2076.4|28
1703069400000|2023-12-20 10:50:00|2082.9|2076.9|2084.6|2078.6|2084.9|2078.9|2082.4|2076.4|24
1703069700000|2023-12-20 10:55:00|2084.4|2078.4|2084.1|2078.1|2084.6|2078.6|2083.4|2077.4|12
1703070000000|2023-12-20 11:00:00|2083.9|2077.9|2084.9|2078.9|2084.9|2078.9|2083.4|2077.4|9
1703070300000|2023-12-20 11:05:00|2085.1|2079.1|2084.4|2078.4|2085.1|2079.1|2084.4|2078.4|4
1703070600000|2023-12-20 11:10:00|2084.6|2078.6|2084.1|2078.1|2084.6|2078.6|2082.5|2076.5|24
1703070900000|2023-12-20 11:15:00|2084.4|2078.4|2083.9|2077.9|2084.4|2078.4|2083.9|2077.9|3
1703071200000|2023-12-20 11:20:00|2084.1|2078.1|2083.4|2077.4|2084.1|2078.1|2082.3|2076.3|12
1703071500000|2023-12-20 11:25:00|2083.1|2077.1|2083.6|2077.6|2083.6|2077.6|2082.4|2076.4|8
1703071800000|2023-12-20 11:30:00|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|2083.1|2077.1|3
1703072100000|2023-12-20 11:35:00|2083.1|2077.1|2084.4|2078.4|2084.9|2078.9|2083.1|2077.1|12
1703072400000|2023-12-20 11:40:00|2084.6|2078.6|2083.4|2077.4|2084.6|2078.6|2083.1|2077.1|15
1703072700000|2023-12-20 11:45:00|2083.6|2077.6|2083.6|2077.6|2084.6|2078.6|2083.4|2077.4|12
1703073000000|2023-12-20 11:50:00|2083.9|2077.9|2084.4|2078.4|2084.4|2078.4|2083.6|2077.6|7
1703073300000|2023-12-20 11:55:00|2084.1|2078.1|2083.9|2077.9|2084.1|2078.1|2083.4|2077.4|7
1703073600000|2023-12-20 12:00:00|2084.1|2078.1|2084.1|2078.1|2084.9|2078.9|2083.9|2077.9|12
1703073900000|2023-12-20 12:05:00|2083.9|2077.9|2083.9|2077.9|2084.4|2078.4|2083.4|2077.4|11
1703074200000|2023-12-20 12:10:00|2084.1|2078.1|2085.9|2079.9|2085.9|2079.9|2084.1|2078.1|6
1703074500000|2023-12-20 12:15:00|2085.6|2079.6|2086.1|2080.1|2086.4|2080.4|2085.6|2079.6|9
1703074800000|2023-12-20 12:20:00|2086.4|2080.4|2086.6|2080.6|2086.6|2080.6|2086.1|2080.1|8
1703075100000|2023-12-20 12:25:00|2086.9|2080.9|2085.9|2079.9|2087.1|2081.1|2085.6|2079.6|9
1703075400000|2023-12-20 12:30:00|2086.1|2080.1|2086.8|2080.8|2088.6|2082.6|2086.1|2080.1|24
1703075700000|2023-12-20 12:35:00|2086.9|2080.9|2085.9|2079.9|2086.9|2080.9|2084.8|2078.8|13
1703076000000|2023-12-20 12:40:00|2086.1|2080.1|2087.4|2081.4|2087.4|2081.4|2085.9|2079.9|15
1703076300000|2023-12-20 12:45:00|2087.1|2081.1|2086.1|2080.1|2087.4|2081.4|2085.6|2079.6|10
1703076600000|2023-12-20 12:50:00|2085.9|2079.9|2084.4|2078.4|2086.6|2080.6|2084.4|2078.4|14
1703076900000|2023-12-20 12:55:00|2083.9|2077.9|2078.8|2072.8|2083.9|2077.9|2078.8|2072.8|24
1703077200000|2023-12-20 13:00:00|2079.3|2073.3|2081.4|2075.4|2082.4|2076.4|2078|2072|60
1703077500000|2023-12-20 13:05:00|2081.6|2075.6|2079.9|2073.9|2081.6|2075.6|2079.4|2073.4|48
1703077800000|2023-12-20 13:10:00|2080.1|2074.1|2080.1|2074.1|2081.6|2075.6|2079.4|2073.4|43
1703078100000|2023-12-20 13:15:00|2080.4|2074.4|2078.4|2072.4|2080.4|2074.4|2078.4|2072.4|17
1703078400000|2023-12-20 13:20:00|2078.6|2072.6|2082.1|2076.1|2082.1|2076.1|2078.6|2072.6|22
1703078700000|2023-12-20 13:25:00|2082.4|2076.4|2082.6|2076.6|2082.9|2076.9|2082.4|2076.4|6
1703079000000|2023-12-20 13:30:00|2082.9|2076.9|2083.6|2077.6|2083.9|2077.9|2082.9|2076.9|5
1703079300000|2023-12-20 13:35:00|2083.4|2077.4|2083.6|2077.6|2083.6|2077.6|2083.1|2077.1|4
1703079600000|2023-12-20 13:40:00|2083.9|2077.9|2087.1|2081.1|2087.6|2081.6|2083.9|2077.9|44
1703079900000|2023-12-20 13:45:00|2087.4|2081.4|2086.1|2080.1|2087.4|2081.4|2085.9|2079.9|10
1703080200000|2023-12-20 13:50:00|2085.9|2079.9|2085.6|2079.6|2086.1|2080.1|2085.6|2079.6|5
1703080500000|2023-12-20 13:55:00|2085.9|2079.9|2087.1|2081.1|2087.4|2081.4|2085.9|2079.9|10
1703080800000|2023-12-20 14:00:00|2087.4|2081.4|2089.9|2083.9|2089.9|2083.9|2086.4|2080.4|23
1703081100000|2023-12-20 14:05:00|2090.1|2084.1|2087.5|2081.5|2090.6|2084.6|2087.5|2081.5|30
1703081400000|2023-12-20 14:10:00|2087.6|2081.6|2088.9|2082.9|2089.4|2083.4|2087.6|2081.6|21
1703081700000|2023-12-20 14:15:00|2088.6|2082.6|2087.1|2081.1|2088.9|2082.9|2086.9|2080.9|17
1703082000000|2023-12-20 14:20:00|2086.9|2080.9|2087.1|2081.1|2087.4|2081.4|2086.6|2080.6|16
1703082300000|2023-12-20 14:25:00|2086.9|2080.9|2087.4|2081.4|2088.4|2082.4|2086.9|2080.9|16
1703082600000|2023-12-20 14:30:00|2087.1|2081.1|2089.1|2083.1|2089.6|2083.6|2086.6|2080.6|84
1703082900000|2023-12-20 14:35:00|2089.4|2083.4|2089.1|2083.1|2090.1|2084.1|2088.6|2082.6|40
1703083200000|2023-12-20 14:40:00|2088.9|2082.9|2085.1|2079.1|2088.9|2082.9|2085.1|2079.1|23
1703083500000|2023-12-20 14:45:00|2085.4|2079.4|2085.9|2079.9|2086.6|2080.6|2085.4|2079.4|17
1703083800000|2023-12-20 14:50:00|2086.1|2080.1|2087.9|2081.9|2088.1|2082.1|2085.9|2079.9|15
1703084100000|2023-12-20 14:55:00|2087.6|2081.6|2081.1|2075.1|2087.6|2081.6|2080.6|2074.6|50
1703084400000|2023-12-20 15:00:00|2080.9|2074.9|2078.9|2072.9|2081|2075|2076.4|2070.4|59
1703084700000|2023-12-20 15:05:00|2079.1|2073.1|2080.9|2074.9|2081.9|2075.9|2079.1|2073.1|18
1703085000000|2023-12-20 15:10:00|2081.1|2075.1|2083.9|2077.9|2083.9|2077.9|2080.9|2074.9|31
1703085300000|2023-12-20 15:15:00|2084.1|2078.1|2082.6|2076.6|2085.1|2079.1|2081.9|2075.9|24
1703085600000|2023-12-20 15:20:00|2082.4|2076.4|2081.1|2075.1|2082.9|2076.9|2080.6|2074.6|24
1703085900000|2023-12-20 15:25:00|2081.4|2075.4|2080.1|2074.1|2081.9|2075.9|2079.4|2073.4|21
1703086200000|2023-12-20 15:30:00|2080.4|2074.4|2083.4|2077.4|2083.6|2077.6|2080.4|2074.4|21
1703086500000|2023-12-20 15:35:00|2083.6|2077.6|2084.9|2078.9|2084.9|2078.9|2082.9|2076.9|13
1703086800000|2023-12-20 15:40:00|2085.1|2079.1|2085.6|2079.6|2086.1|2080.1|2083.9|2077.9|26
1703087100000|2023-12-20 15:45:00|2085.4|2079.4|2083.4|2077.4|2085.6|2079.6|2083.1|2077.1|22
1703087400000|2023-12-20 15:50:00|2082.9|2076.9|2080.1|2074.1|2083.1|2077.1|2079.4|2073.4|28
1703087700000|2023-12-20 15:55:00|2079.9|2073.9|2082.1|2076.1|2082.1|2076.1|2079.4|2073.4|27
1703088000000|2023-12-20 16:00:00|2081.4|2075.4|2085.4|2079.4|2085.4|2079.4|2081.1|2075.1|18
1703088300000|2023-12-20 16:05:00|2085.6|2079.6|2084.9|2078.9|2085.6|2079.6|2082.6|2076.6|31
1703088600000|2023-12-20 16:10:00|2085.1|2079.1|2081.9|2075.9|2085.1|2079.1|2081.9|2075.9|15
1703088900000|2023-12-20 16:15:00|2082.1|2076.1|2085.4|2079.4|2087.1|2081.1|2081.4|2075.4|93
1703089200000|2023-12-20 16:20:00|2085.6|2079.6|2084.9|2078.9|2085.6|2079.6|2084.1|2078.1|19
1703089500000|2023-12-20 16:25:00|2085.1|2079.1|2084.6|2078.6|2085.6|2079.6|2084.1|2078.1|10
1703089800000|2023-12-20 16:30:00|2084.4|2078.4|2082.6|2076.6|2084.6|2078.6|2082.6|2076.6|11
1703090100000|2023-12-20 16:35:00|2082.4|2076.4|2081.1|2075.1|2082.4|2076.4|2080.6|2074.6|8
1703090400000|2023-12-20 16:40:00|2081.4|2075.4|2076.6|2070.6|2081.4|2075.4|2076.6|2070.6|19
1703090700000|2023-12-20 16:45:00|2076.4|2070.4|2076.9|2070.9|2077.6|2071.6|2074.9|2068.9|19
1703091000000|2023-12-20 16:50:00|2077.1|2071.1|2076.9|2070.9|2078.6|2072.6|2076.9|2070.9|8
1703091300000|2023-12-20 16:55:00|2077.1|2071.1|2078.9|2072.9|2079.9|2073.9|2077.1|2071.1|24
1703091600000|2023-12-20 17:00:00|2079.1|2073.1|2079.1|2073.1|2079.1|2073.1|2079.1|2073.1|1
1703091900000|2023-12-20 17:05:00|2080.1|2074.1|2080.6|2074.6|2080.6|2074.6|2079.4|2073.4|9
1703092200000|2023-12-20 17:10:00|2080.4|2074.4|2079.9|2073.9|2080.9|2074.9|2079.9|2073.9|9
1703092800000|2023-12-20 17:20:00|2080.1|2074.1|2079.9|2073.9|2080.1|2074.1|2079.9|2073.9|2
1703094000000|2023-12-20 17:40:00|2080.4|2074.4|2080.4|2074.4|2080.6|2074.6|2080.4|2074.4|3
1703094300000|2023-12-20 17:45:00|2080.1|2074.1|2080.1|2074.1|2080.1|2074.1|2080.1|2074.1|1
1703094600000|2023-12-20 17:50:00|2079.9|2073.9|2079.9|2073.9|2079.9|2073.9|2079.9|2073.9|1
1703094900000|2023-12-20 17:55:00|2079.6|2073.6|2075.3|2069.3|2079.6|2073.6|2074.9|2068.9|34
1703095200000|2023-12-20 18:00:00|2075.5|2069.5|2076|2070|2076.3|2070.3|2075.5|2069.5|6
1703095500000|2023-12-20 18:05:00|2075.9|2069.9|2076|2070|2076|2070|2075.5|2069.5|4
1703095800000|2023-12-20 18:10:00|2075.8|2069.8|2075.3|2069.3|2076|2070|2075.3|2069.3|11
1703096100000|2023-12-20 18:15:00|2075.5|2069.5|2075.5|2069.5|2075.5|2069.5|2075.5|2069.5|1
1703096700000|2023-12-20 18:25:00|2075.8|2069.8|2076|2070|2076|2070|2075.8|2069.8|3
1703097000000|2023-12-20 18:30:00|2076.3|2070.3|2076.3|2070.3|2076.3|2070.3|2076.3|2070.3|1
1703097300000|2023-12-20 18:35:00|2076.4|2070.4|2076.5|2070.5|2076.8|2070.8|2076.4|2070.4|6
1703097900000|2023-12-20 18:45:00|2076.4|2070.4|2076.4|2070.4|2076.4|2070.4|2076.4|2070.4|1
1703098200000|2023-12-20 18:50:00|2076.6|2070.6|2077.3|2071.3|2077.3|2071.3|2076.6|2070.6|2
1703098500000|2023-12-20 18:55:00|2077.6|2071.6|2085.3|2066.5|2085.3|2071.6|2077.4|2065|7
1703120400000|2023-12-21 01:00:00|2079.4|2073.4|2078.8|2072.8|2079.4|2073.4|2078.6|2072.6|5
1703120700000|2023-12-21 01:05:00|2079|2073|2080|2074|2080.4|2074.4|2079|2073|6
1703121000000|2023-12-21 01:10:00|2079.8|2073.8|2078.3|2072.3|2079.8|2073.8|2078.3|2072.3|13
1703121300000|2023-12-21 01:15:00|2078.5|2072.5|2078|2072|2079|2073|2078|2072|8
1703121600000|2023-12-21 01:20:00|2077.8|2071.8|2078.5|2072.5|2078.5|2072.5|2077.3|2071.3|9
1703121900000|2023-12-21 01:25:00|2078.8|2072.8|2078.8|2072.8|2078.8|2072.8|2078.8|2072.8|1
1703122200000|2023-12-21 01:30:00|2079|2073|2080.3|2074.3|2080.3|2074.3|2079|2073|9
1703122500000|2023-12-21 01:35:00|2080|2074|2078.3|2072.3|2080|2074|2078.3|2072.3|10
1703122800000|2023-12-21 01:40:00|2078.5|2072.5|2078.5|2072.5|2078.5|2072.5|2078.1|2072.1|88
1703123100000|2023-12-21 01:45:00|2078.8|2072.8|2079.5|2073.5|2079.5|2073.5|2078.8|2072.8|13
1703123400000|2023-12-21 01:50:00|2079.8|2073.8|2077|2071|2079.8|2073.8|2076.8|2070.8|28
1703123700000|2023-12-21 01:55:00|2076.5|2070.5|2077.5|2071.5|2077.5|2071.5|2076.5|2070.5|7
1703124000000|2023-12-21 02:00:00|2077.8|2071.8|2078|2072|2078|2072|2077.8|2071.8|2
1703124600000|2023-12-21 02:10:00|2077.8|2071.8|2077.5|2071.5|2078|2072|2077.3|2071.3|9
1703124900000|2023-12-21 02:15:00|2077.3|2071.3|2076.8|2070.8|2077.3|2071.3|2076.8|2070.8|2
1703125500000|2023-12-21 02:25:00|2077|2071|2077.8|2071.8|2077.8|2071.8|2077|2071|4
1703125800000|2023-12-21 02:30:00|2077.5|2071.5|2079|2073|2079|2073|2077|2071|13
1703126100000|2023-12-21 02:35:00|2079.3|2073.3|2081|2075|2081.3|2075.3|2079|2073|17
1703126400000|2023-12-21 02:40:00|2081.3|2075.3|2079.6|2073.6|2081.5|2075.5|2079.6|2073.6|88
1703126700000|2023-12-21 02:45:00|2080|2074|2081|2075|2081|2075|2079.6|2073.6|194
1703127000000|2023-12-21 02:50:00|2080.8|2074.8|2080|2074|2081.8|2075.8|2080|2074|30
1703127300000|2023-12-21 02:55:00|2080.3|2074.3|2081.3|2075.3|2082.5|2076.5|2080.3|2074.3|39
1703127600000|2023-12-21 03:00:00|2081|2075|2082.8|2076.8|2082.8|2076.8|2081|2075|33
1703127900000|2023-12-21 03:05:00|2082.5|2076.5|2083|2077|2083|2077|2082.5|2076.5|11
1703128200000|2023-12-21 03:10:00|2082.8|2076.8|2082.5|2076.5|2082.8|2076.8|2082.5|2076.5|4
1703128500000|2023-12-21 03:15:00|2082.8|2076.8|2083|2077|2083.3|2077.3|2082.5|2076.5|14
1703128800000|2023-12-21 03:20:00|2083.3|2077.3|2083.3|2077.3|2083.3|2077.3|2083|2077|3
1703129100000|2023-12-21 03:25:00|2083.5|2077.5|2082.8|2076.8|2084.3|2078.3|2082.5|2076.5|20
1703129400000|2023-12-21 03:30:00|2083|2077|2083.8|2077.8|2083.8|2077.8|2083|2077|4
1703129700000|2023-12-21 03:35:00|2084|2078|2084.5|2078.5|2084.5|2078.5|2084|2078|3
1703130300000|2023-12-21 03:45:00|2084.3|2078.3|2084.5|2078.5|2084.5|2078.5|2084.3|2078.3|2
1703130600000|2023-12-21 03:50:00|2084.3|2078.3|2083.8|2077.8|2084.3|2078.3|2083.8|2077.8|3
1703130900000|2023-12-21 03:55:00|2083.5|2077.5|2083.5|2077.5|2083.5|2077.5|2083.5|2077.5|1
1703131200000|2023-12-21 04:00:00|2083.3|2077.3|2081.3|2075.3|2083.3|2077.3|2081.3|2075.3|5
1703132100000|2023-12-21 04:15:00|2081.5|2075.5|2081.3|2075.3|2081.5|2075.5|2081.3|2075.3|2
1703134800000|2023-12-21 05:00:00|2081|2075|2081|2075|2081|2075|2081|2075|1
1703135700000|2023-12-21 05:15:00|2082.3|2076.3|2081.5|2075.5|2082.3|2076.3|2081.5|2075.5|5
1703136000000|2023-12-21 05:20:00|2081.8|2075.8|2081.5|2075.5|2081.8|2075.8|2081.3|2075.3|3
1703136300000|2023-12-21 05:25:00|2081.8|2075.8|2082|2076|2082|2076|2081.8|2075.8|2
1703136600000|2023-12-21 05:30:00|2082.3|2076.3|2083|2077|2083.3|2077.3|2082.3|2076.3|4
1703136900000|2023-12-21 05:35:00|2082.8|2076.8|2082.3|2076.3|2082.8|2076.8|2082.3|2076.3|3
1703137200000|2023-12-21 05:40:00|2082|2076|2082.8|2076.8|2082.8|2076.8|2081.8|2075.8|5
1703137500000|2023-12-21 05:45:00|2083|2077|2081.8|2075.8|2083.3|2077.3|2080|2074|15
1703137800000|2023-12-21 05:50:00|2081.5|2075.5|2083.5|2077.5|2083.5|2077.5|2080.5|2074.5|10
1703138100000|2023-12-21 05:55:00|2083.8|2077.8|2084.8|2078.8|2084.8|2078.8|2083.5|2077.5|8
1703138400000|2023-12-21 06:00:00|2084.5|2078.5|2084.5|2078.5|2084.5|2078.5|2084.5|2078.5|1
1703138700000|2023-12-21 06:05:00|2084.8|2078.8|2084.3|2078.3|2084.8|2078.8|2084|2078|5
1703139000000|2023-12-21 06:10:00|2084|2078|2081.8|2075.8|2084|2078|2081.8|2075.8|9
1703139300000|2023-12-21 06:15:00|2081.5|2075.5|2080.5|2074.5|2081.5|2075.5|2080.5|2074.5|4
1703139600000|2023-12-21 06:20:00|2080.8|2074.8|2081.3|2075.3|2081.5|2075.5|2080.8|2074.8|5
1703139900000|2023-12-21 06:25:00|2081|2075|2081|2075|2081|2075|2081|2075|1
1703140200000|2023-12-21 06:30:00|2081.3|2075.3|2081.5|2075.5|2081.5|2075.5|2081.3|2075.3|4
1703140500000|2023-12-21 06:35:00|2081|2075|2081.5|2075.5|2081.5|2075.5|2080.8|2074.8|5
1703141100000|2023-12-21 06:45:00|2081.8|2075.8|2082|2076|2082|2076|2081.3|2075.3|8
1703141400000|2023-12-21 06:50:00|2081.8|2075.8|2082.3|2076.3|2082.3|2076.3|2081.8|2075.8|3
1703141700000|2023-12-21 06:55:00|2082.5|2076.5|2082.8|2076.8|2082.8|2076.8|2082|2076|6
1703142000000|2023-12-21 07:00:00|2082.5|2076.5|2082|2076|2082.5|2076.5|2082|2076|3
1703142300000|2023-12-21 07:05:00|2081.8|2075.8|2083|2077|2083.3|2077.3|2081.3|2075.3|12
1703142600000|2023-12-21 07:10:00|2083.3|2077.3|2085.3|2079.3|2085.4|2079.4|2083.3|2077.3|13
1703142900000|2023-12-21 07:15:00|2085.5|2079.5|2085|2079|2085.5|2079.5|2085|2079|3
1703143200000|2023-12-21 07:20:00|2084.5|2078.5|2084.5|2078.5|2084.5|2078.5|2084.5|2078.5|1
1703143500000|2023-12-21 07:25:00|2084.8|2078.8|2084.5|2078.5|2085|2079|2084.5|2078.5|4
1703143800000|2023-12-21 07:30:00|2084.8|2078.8|2085.5|2079.5|2085.5|2079.5|2084.5|2078.5|6
1703144100000|2023-12-21 07:35:00|2085.3|2079.3|2080.8|2074.8|2085.3|2079.3|2080.8|2074.8|14
1703144400000|2023-12-21 07:40:00|2080.5|2074.5|2081.3|2075.3|2081.3|2075.3|2079.5|2073.5|6
1703144700000|2023-12-21 07:45:00|2081|2075|2078.5|2072.5|2081|2075|2077.8|2071.8|15
1703145000000|2023-12-21 07:50:00|2078|2072|2078|2072|2079.3|2073.3|2078|2072|6
1703145300000|2023-12-21 07:55:00|2077.8|2071.8|2078.9|2072.9|2079.8|2073.8|2077.1|2071.1|26
1703145600000|2023-12-21 08:00:00|2079.1|2073.1|2085|2079|2086.3|2080.3|2079.1|2073.1|48
1703145900000|2023-12-21 08:05:00|2085.1|2079.1|2080.4|2074.4|2085.3|2079.3|2080.4|2074.4|33
1703146200000|2023-12-21 08:10:00|2080.6|2074.6|2078.4|2072.4|2080.6|2074.6|2078.4|2072.4|21
1703146500000|2023-12-21 08:15:00|2078.6|2072.6|2077.5|2071.5|2078.6|2072.6|2073.8|2067.8|23
1703146800000|2023-12-21 08:20:00|2077.3|2071.3|2070.1|2064.1|2077.3|2071.3|2070.1|2064.1|41
1703147100000|2023-12-21 08:25:00|2069.9|2063.9|2073.1|2067.1|2073.1|2067.1|2068.9|2062.9|29
1703147400000|2023-12-21 08:30:00|2072.9|2066.9|2073.6|2067.6|2073.6|2067.6|2070.6|2064.6|37
1703147700000|2023-12-21 08:35:00|2073.9|2067.9|2075.9|2069.9|2076.1|2070.1|2073.9|2067.9|16
1703148000000|2023-12-21 08:40:00|2075.6|2069.6|2074.6|2068.6|2076.1|2070.1|2074.4|2068.4|16
1703148300000|2023-12-21 08:45:00|2074.4|2068.4|2076.1|2070.1|2076.9|2070.9|2074.4|2068.4|13
1703148600000|2023-12-21 08:50:00|2075.9|2069.9|2077.4|2071.4|2077.4|2071.4|2075.6|2069.6|12
1703148900000|2023-12-21 08:55:00|2077.6|2071.6|2077.4|2071.4|2077.9|2071.9|2075.4|2069.4|22
1703149200000|2023-12-21 09:00:00|2077.6|2071.6|2072.9|2066.9|2077.6|2071.6|2072.4|2066.4|29
1703149500000|2023-12-21 09:05:00|2071.9|2065.9|2072.1|2066.1|2072.1|2066.1|2070.6|2064.6|15
1703149800000|2023-12-21 09:10:00|2072.4|2066.4|2072.9|2066.9|2072.9|2066.9|2072.1|2066.1|10
1703150100000|2023-12-21 09:15:00|2072.6|2066.6|2074.4|2068.4|2075.4|2069.4|2072.6|2066.6|15
1703150400000|2023-12-21 09:20:00|2074.1|2068.1|2071.4|2065.4|2074.4|2068.4|2070.9|2064.9|20
1703150700000|2023-12-21 09:25:00|2071.6|2065.6|2071.9|2065.9|2071.9|2065.9|2071.4|2065.4|4
1703151000000|2023-12-21 09:30:00|2071.6|2065.6|2073.9|2067.9|2074.6|2068.6|2071.4|2065.4|24
1703151300000|2023-12-21 09:35:00|2073.6|2067.6|2071.6|2065.6|2074.1|2068.1|2070.6|2064.6|21
1703151600000|2023-12-21 09:40:00|2071.9|2065.9|2072.9|2066.9|2072.9|2066.9|2071.9|2065.9|7
1703151900000|2023-12-21 09:45:00|2073.1|2067.1|2072.9|2066.9|2074.1|2068.1|2072.9|2066.9|12
1703152200000|2023-12-21 09:50:00|2072.6|2066.6|2073|2067|2073.3|2067.3|2071.1|2065.1|19
1703152500000|2023-12-21 09:55:00|2073.3|2067.3|2074.5|2068.5|2074.5|2068.5|2073.3|2067.3|6
1703152800000|2023-12-21 10:00:00|2074.3|2068.3|2074|2068|2074.3|2068.3|2073.5|2067.5|7
1703153100000|2023-12-21 10:05:00|2073.8|2067.8|2073.5|2067.5|2073.8|2067.8|2073.5|2067.5|2
1703153400000|2023-12-21 10:10:00|2073.8|2067.8|2074.5|2068.5|2074.8|2068.8|2073.5|2067.5|13
1703153700000|2023-12-21 10:15:00|2074.3|2068.3|2074.3|2068.3|2074.5|2068.5|2074|2068|7
1703154000000|2023-12-21 10:20:00|2074.5|2068.5|2074.3|2068.3|2074.5|2068.5|2074.3|2068.3|6
1703154300000|2023-12-21 10:25:00|2074|2068|2073|2067|2074|2068|2073|2067|3
1703154600000|2023-12-21 10:30:00|2072.8|2066.8|2074.3|2068.3|2074.3|2068.3|2072.8|2066.8|6
1703154900000|2023-12-21 10:35:00|2074.5|2068.5|2073.5|2067.5|2074.5|2068.5|2073.5|2067.5|7
1703155200000|2023-12-21 10:40:00|2073.8|2067.8|2074.5|2068.5|2074.8|2068.8|2073.8|2067.8|9
1703155500000|2023-12-21 10:45:00|2074.8|2068.8|2076.3|2070.3|2076.5|2070.5|2074.8|2068.8|8
1703155800000|2023-12-21 10:50:00|2076|2070|2076.8|2070.8|2078|2072|2076|2070|12
1703156100000|2023-12-21 10:55:00|2077|2071|2077.3|2071.3|2077.8|2071.8|2077|2071|7
1703156400000|2023-12-21 11:00:00|2077|2071|2076.5|2070.5|2077.3|2071.3|2076.3|2070.3|8
1703156700000|2023-12-21 11:05:00|2076.8|2070.8|2077|2071|2077|2071|2076.3|2070.3|6
1703157000000|2023-12-21 11:10:00|2076.8|2070.8|2076.3|2070.3|2078|2072|2076.3|2070.3|11
1703157300000|2023-12-21 11:15:00|2076.5|2070.5|2073.5|2067.5|2077.5|2071.5|2073.3|2067.3|19
1703157600000|2023-12-21 11:20:00|2072.8|2066.8|2072.5|2066.5|2073.8|2067.8|2072.3|2066.3|9
1703157900000|2023-12-21 11:25:00|2072.3|2066.3|2071|2065|2072.3|2066.3|2070.5|2064.5|9
1703158200000|2023-12-21 11:30:00|2070.8|2064.8|2070.8|2064.8|2070.8|2064.8|2070.5|2064.5|3
1703158500000|2023-12-21 11:35:00|2071|2065|2071|2065|2071.3|2065.3|2070.3|2064.3|11
1703158800000|2023-12-21 11:40:00|2071.3|2065.3|2072|2066|2072|2066|2071.3|2065.3|7
1703159100000|2023-12-21 11:45:00|2072.3|2066.3|2072.3|2066.3|2073|2067|2072|2066|12
1703159400000|2023-12-21 11:50:00|2072.5|2066.5|2072.8|2066.8|2072.8|2066.8|2072.5|2066.5|2
1703159700000|2023-12-21 11:55:00|2073|2067|2074.3|2068.3|2074.8|2068.8|2073|2067|10
1703160000000|2023-12-21 12:00:00|2074.5|2068.5|2076.5|2070.5|2077|2071|2074.5|2068.5|10
1703160300000|2023-12-21 12:05:00|2076.8|2070.8|2079|2073|2079|2073|2076.5|2070.5|18
1703160600000|2023-12-21 12:10:00|2078.8|2072.8|2076.3|2070.3|2078.8|2072.8|2076.3|2070.3|13
1703160900000|2023-12-21 12:15:00|2076.5|2070.5|2074.3|2068.3|2076.8|2070.8|2074.3|2068.3|8
1703161200000|2023-12-21 12:20:00|2074|2068|2075.8|2069.8|2075.8|2069.8|2074|2068|6
1703161500000|2023-12-21 12:25:00|2075.5|2069.5|2076|2070|2076|2070|2075.5|2069.5|3
1703161800000|2023-12-21 12:30:00|2076.8|2070.8|2076.8|2070.8|2077.3|2071.3|2075.8|2069.8|16
1703162100000|2023-12-21 12:35:00|2077|2071|2077|2071|2079.3|2073.3|2077|2071|18
1703162400000|2023-12-21 12:40:00|2077.3|2071.3|2078|2072|2078|2072|2077|2071|6
1703162700000|2023-12-21 12:45:00|2078.3|2072.3|2079.8|2073.8|2081|2075|2078|2072|42
1703163000000|2023-12-21 12:50:00|2079.5|2073.5|2076.5|2070.5|2079.5|2073.5|2076.3|2070.3|26
1703163300000|2023-12-21 12:55:00|2076.8|2070.8|2076.8|2070.8|2077|2071|2076.8|2070.8|3
1703163600000|2023-12-21 13:00:00|2077|2071|2076.5|2070.5|2077.8|2071.8|2072.5|2066.5|67
1703163900000|2023-12-21 13:05:00|2076.8|2070.8|2074.5|2068.5|2076.8|2070.8|2074.5|2068.5|22
1703164200000|2023-12-21 13:10:00|2074.8|2068.8|2075.5|2069.5|2079.1|2073.1|2074.8|2068.8|40
1703164500000|2023-12-21 13:15:00|2075.8|2069.8|2077.8|2071.8|2077.8|2071.8|2075.3|2069.3|22
1703164800000|2023-12-21 13:20:00|2078|2072|2078|2072|2078|2072|2076.8|2070.8|13
1703165100000|2023-12-21 13:25:00|2078.3|2072.3|2075.8|2069.8|2078.5|2072.5|2075.8|2069.8|21
1703165400000|2023-12-21 13:30:00|2076.3|2070.3|2077.8|2071.8|2077.8|2071.8|2072.8|2066.8|50
1703165700000|2023-12-21 13:35:00|2078|2072|2079.3|2073.3|2079.5|2073.5|2078|2072|15
1703166000000|2023-12-21 13:40:00|2079.5|2073.5|2079|2073|2080|2074|2078|2072|11
1703166300000|2023-12-21 13:45:00|2078|2072|2077.8|2071.8|2078|2072|2076.3|2070.3|15
1703166600000|2023-12-21 13:50:00|2078|2072|2080.3|2074.3|2081|2075|2077.8|2071.8|25
1703166900000|2023-12-21 13:55:00|2080.5|2074.5|2078|2072|2080.8|2074.8|2078|2072|13
1703167200000|2023-12-21 14:00:00|2078.3|2072.3|2078|2072|2078.8|2072.8|2078|2072|12
1703167500000|2023-12-21 14:05:00|2078.3|2072.3|2078|2072|2078.8|2072.8|2077|2071|23
1703167800000|2023-12-21 14:10:00|2078.3|2072.3|2078|2072|2078.5|2072.5|2076.8|2070.8|11
1703168100000|2023-12-21 14:15:00|2077.8|2071.8|2077|2071|2078.3|2072.3|2077|2071|9
1703168400000|2023-12-21 14:20:00|2077.3|2071.3|2076.5|2070.5|2077.8|2071.8|2076.3|2070.3|16
1703168700000|2023-12-21 14:25:00|2076.8|2070.8|2078|2072|2078|2072|2076.8|2070.8|12
1703169000000|2023-12-21 14:30:00|2078.3|2072.3|2080.5|2074.5|2080.5|2074.5|2077.8|2071.8|24
1703169300000|2023-12-21 14:35:00|2080.8|2074.8|2080|2074|2080.8|2074.8|2079|2073|26
1703169600000|2023-12-21 14:40:00|2080.3|2074.3|2080.3|2074.3|2080.5|2074.5|2079|2073|36
1703169900000|2023-12-21 14:45:00|2080.5|2074.5|2081.3|2075.3|2081.3|2075.3|2079.5|2073.5|14
1703170200000|2023-12-21 14:50:00|2081|2075|2080.8|2074.8|2083|2077|2080.8|2074.8|18
1703170500000|2023-12-21 14:55:00|2081|2075|2079.5|2073.5|2081.3|2075.3|2079.5|2073.5|19
1703170800000|2023-12-21 15:00:00|2079.3|2073.3|2076.5|2070.5|2079.5|2073.5|2076.5|2070.5|28
1703171100000|2023-12-21 15:05:00|2076.3|2070.3|2074.3|2068.3|2076.3|2070.3|2073.8|2067.8|35
1703171400000|2023-12-21 15:10:00|2074.5|2068.5|2074.5|2068.5|2075|2069|2073.5|2067.5|16
1703171700000|2023-12-21 15:15:00|2074.3|2068.3|2074.3|2068.3|2075.3|2069.3|2074.3|2068.3|15
1703172000000|2023-12-21 15:20:00|2074.5|2068.5|2074.8|2068.8|2075|2069|2074.5|2068.5|16
1703172300000|2023-12-21 15:25:00|2074.5|2068.5|2074|2068|2075.3|2069.3|2073.3|2067.3|32
1703172600000|2023-12-21 15:30:00|2074.3|2068.3|2074.5|2068.5|2075.3|2069.3|2073.8|2067.8|24
1703172900000|2023-12-21 15:35:00|2074.3|2068.3|2075.5|2069.5|2075.5|2069.5|2073.5|2067.5|21
1703173200000|2023-12-21 15:40:00|2075.3|2069.3|2078|2072|2078|2072|2075.3|2069.3|30
1703173500000|2023-12-21 15:45:00|2077.8|2071.8|2077.8|2071.8|2079.3|2073.3|2077|2071|35
1703173800000|2023-12-21 15:50:00|2078|2072|2076.3|2070.3|2078.5|2072.5|2075.3|2069.3|26
1703174100000|2023-12-21 15:55:00|2076|2070|2074.3|2068.3|2077.3|2071.3|2074.3|2068.3|13
1703174400000|2023-12-21 16:00:00|2074|2068|2076.5|2070.5|2076.5|2070.5|2074|2068|16
1703174700000|2023-12-21 16:05:00|2076.3|2070.3|2071.5|2065.5|2076.3|2070.3|2070|2064|26
1703175000000|2023-12-21 16:10:00|2071.8|2065.8|2071.5|2065.5|2072.8|2066.8|2071|2065|15
1703175300000|2023-12-21 16:15:00|2071.3|2065.3|2069.5|2063.5|2071.3|2065.3|2068|2062|58
1703175600000|2023-12-21 16:20:00|2069.8|2063.8|2073.3|2067.3|2073.5|2067.5|2069.8|2063.8|25
1703175900000|2023-12-21 16:25:00|2073|2067|2072.3|2066.3|2073.5|2067.5|2072.3|2066.3|7
1703176200000|2023-12-21 16:30:00|2071.8|2065.8|2070.8|2064.8|2071.8|2065.8|2070.8|2064.8|4
1703176500000|2023-12-21 16:35:00|2071|2065|2069.8|2063.8|2071|2065|2069.5|2063.5|5
1703176800000|2023-12-21 16:40:00|2069|2063|2068.5|2062.5|2069|2063|2068.5|2062.5|5
1703177100000|2023-12-21 16:45:00|2068.3|2062.3|2067.8|2061.8|2068.3|2062.3|2067|2061|7
1703177400000|2023-12-21 16:50:00|2068|2062|2068|2062|2068.8|2062.8|2067.3|2061.3|12
1703177700000|2023-12-21 16:55:00|2067.8|2061.8|2067.5|2061.5|2068|2062|2067.3|2061.3|6
1703178000000|2023-12-21 17:00:00|2067.8|2061.8|2069.3|2063.3|2069.3|2063.3|2067.8|2061.8|8
1703178300000|2023-12-21 17:05:00|2069|2063|2068.3|2062.3|2070|2064|2068|2062|10
1703178600000|2023-12-21 17:10:00|2068.5|2062.5|2069.3|2063.3|2070.5|2064.5|2068.5|2062.5|7
1703179500000|2023-12-21 17:25:00|2069|2063|2068.3|2062.3|2069|2063|2068|2062|4
1703179800000|2023-12-21 17:30:00|2068.5|2062.5|2067.8|2061.8|2068.5|2062.5|2067.8|2061.8|3
1703180100000|2023-12-21 17:35:00|2067.5|2061.5|2066.5|2060.5|2067.5|2061.5|2066.5|2060.5|6
1703180400000|2023-12-21 17:40:00|2066.8|2060.8|2069.3|2063.3|2069.3|2063.3|2066.8|2060.8|4
1703180700000|2023-12-21 17:45:00|2069.5|2063.5|2069.3|2063.3|2069.5|2063.5|2069.3|2063.3|2
1703181000000|2023-12-21 17:50:00|2069|2063|2067.3|2061.3|2069.3|2063.3|2067.3|2061.3|8
1703181300000|2023-12-21 17:55:00|2067|2061|2065.9|2059.9|2067|2061|2065.4|2059.4|16
1703181600000|2023-12-21 18:00:00|2065.6|2059.6|2065.9|2059.9|2065.9|2059.9|2065.6|2059.6|2
1703181900000|2023-12-21 18:05:00|2066.1|2060.1|2066.9|2060.9|2067.1|2061.1|2066.1|2060.1|5
1703182800000|2023-12-21 18:20:00|2067.1|2061.1|2067.1|2061.1|2067.1|2061.1|2067.1|2061.1|1
1703183700000|2023-12-21 18:35:00|2067.4|2061.4|2067.4|2061.4|2067.6|2061.6|2067.4|2061.4|3
1703184000000|2023-12-21 18:40:00|2067.1|2061.1|2066.9|2060.9|2067.1|2061.1|2066.9|2060.9|2
1703184300000|2023-12-21 18:45:00|2066.6|2060.6|2066.6|2060.6|2066.9|2060.9|2066.6|2060.6|3
1703184900000|2023-12-21 18:55:00|2066.9|2060.9|2073.3|2054.5|2073.5|2060.9|2066.9|2054.5|3
1703206800000|2023-12-22 01:00:00|2074.1|2068.1|2072.8|2066.8|2075.4|2069.4|2072.8|2066.8|12
1703207100000|2023-12-22 01:05:00|2073.3|2067.3|2073.5|2067.5|2074.3|2068.3|2073.3|2067.3|7
1703207400000|2023-12-22 01:10:00|2073.3|2067.3|2071.5|2065.5|2074|2068|2071.5|2065.5|13
1703207700000|2023-12-22 01:15:00|2071.8|2065.8|2072.5|2066.5|2072.5|2066.5|2071.8|2065.8|6
1703208000000|2023-12-22 01:20:00|2072.8|2066.8|2072.5|2066.5|2072.8|2066.8|2072|2066|5
1703208300000|2023-12-22 01:25:00|2072.3|2066.3|2070.5|2064.5|2072.3|2066.3|2070.5|2064.5|8
1703208600000|2023-12-22 01:30:00|2070.8|2064.8|2071|2065|2071|2065|2070.5|2064.5|4
1703208900000|2023-12-22 01:35:00|2071.3|2065.3|2071.3|2065.3|2071.5|2065.5|2071.3|2065.3|3
1703209200000|2023-12-22 01:40:00|2071.5|2065.5|2071.8|2065.8|2072.3|2066.3|2071.3|2065.3|8
1703209800000|2023-12-22 01:50:00|2072|2066|2072|2066|2072|2066|2071.8|2065.8|3
1703210100000|2023-12-22 01:55:00|2071.8|2065.8|2071.5|2065.5|2071.8|2065.8|2071.3|2065.3|4
1703210400000|2023-12-22 02:00:00|2071.8|2065.8|2072|2066|2072.3|2066.3|2071.8|2065.8|4
1703210700000|2023-12-22 02:05:00|2071.8|2065.8|2071|2065|2071.8|2065.8|2071|2065|3
1703211000000|2023-12-22 02:10:00|2071.3|2065.3|2072.8|2066.8|2072.8|2066.8|2071.3|2065.3|6
1703211300000|2023-12-22 02:15:00|2073|2067|2073|2067|2073|2067|2073|2067|1
1703211600000|2023-12-22 02:20:00|2072.8|2066.8|2073|2067|2073|2067|2072.8|2066.8|4
1703211900000|2023-12-22 02:25:00|2073.3|2067.3|2074.3|2068.3|2074.3|2068.3|2073.3|2067.3|5
1703212200000|2023-12-22 02:30:00|2074.5|2068.5|2075.5|2069.5|2075.5|2069.5|2074.5|2068.5|8
1703212500000|2023-12-22 02:35:00|2075.3|2069.3|2075.5|2069.5|2075.5|2069.5|2074.8|2068.8|6
1703212800000|2023-12-22 02:40:00|2075.3|2069.3|2076.3|2070.3|2076.5|2070.5|2075.3|2069.3|6
1703213100000|2023-12-22 02:45:00|2076.5|2070.5|2077|2071|2077|2071|2076.5|2070.5|3
1703213400000|2023-12-22 02:50:00|2076.8|2070.8|2076.8|2070.8|2077|2071|2076.8|2070.8|3
1703213700000|2023-12-22 02:55:00|2077|2071|2077.3|2071.3|2077.3|2071.3|2076.8|2070.8|4
1703214000000|2023-12-22 03:00:00|2077|2071|2075.8|2069.8|2077|2071|2075.8|2069.8|11
1703214300000|2023-12-22 03:05:00|2075.5|2069.5|2076.3|2070.3|2076.8|2070.8|2075.5|2069.5|8
1703214600000|2023-12-22 03:10:00|2076|2070|2076|2070|2076.3|2070.3|2075.5|2069.5|8
1703214900000|2023-12-22 03:15:00|2076.3|2070.3|2077.3|2071.3|2077.3|2071.3|2075.8|2069.8|12
1703215200000|2023-12-22 03:20:00|2077|2071|2075.8|2069.8|2077.3|2071.3|2075.5|2069.5|8
1703215500000|2023-12-22 03:25:00|2075.5|2069.5|2074.3|2068.3|2075.5|2069.5|2074.3|2068.3|8
1703216100000|2023-12-22 03:35:00|2074|2068|2074.3|2068.3|2074.3|2068.3|2073.5|2067.5|8
1703216400000|2023-12-22 03:40:00|2074|2068|2074|2068|2074|2068|2074|2068|1
1703216700000|2023-12-22 03:45:00|2074.3|2068.3|2075|2069|2075|2069|2074.3|2068.3|3
1703217300000|2023-12-22 03:55:00|2074.8|2068.8|2074.5|2068.5|2074.8|2068.8|2074.5|2068.5|2
1703217900000|2023-12-22 04:05:00|2074.3|2068.3|2074.3|2068.3|2074.3|2068.3|2074.3|2068.3|1
1703219100000|2023-12-22 04:25:00|2074|2068|2074|2068|2074|2068|2074|2068|1
1703219400000|2023-12-22 04:30:00|2074.3|2068.3|2074.5|2068.5|2074.5|2068.5|2074.3|2068.3|2
1703219700000|2023-12-22 04:35:00|2074.3|2068.3|2074.3|2068.3|2074.3|2068.3|2074.3|2068.3|1
1703220000000|2023-12-22 04:40:00|2074|2068|2074|2068|2074|2068|2074|2068|1
1703221200000|2023-12-22 05:00:00|2073.8|2067.8|2074|2068|2074|2068|2073.5|2067.5|7
1703221500000|2023-12-22 05:05:00|2073.8|2067.8|2073.8|2067.8|2073.8|2067.8|2073.5|2067.5|5
1703221800000|2023-12-22 05:10:00|2074|2068|2073.8|2067.8|2074|2068|2073.5|2067.5|4
1703222100000|2023-12-22 05:15:00|2074|2068|2074|2068|2074|2068|2074|2068|1
1703222400000|2023-12-22 05:20:00|2074.3|2068.3|2074.3|2068.3|2074.3|2068.3|2074.3|2068.3|1
1703222700000|2023-12-22 05:25:00|2074.5|2068.5|2075.5|2069.5|2075.5|2069.5|2074.3|2068.3|6
1703223000000|2023-12-22 05:30:00|2075.3|2069.3|2074.3|2068.3|2075.3|2069.3|2074|2068|12
1703223300000|2023-12-22 05:35:00|2074|2068|2074.8|2068.8|2074.8|2068.8|2073.5|2067.5|14
1703223600000|2023-12-22 05:40:00|2075|2069|2075.3|2069.3|2075.3|2069.3|2075|2069|6
1703223900000|2023-12-22 05:45:00|2075|2069|2073.8|2067.8|2075|2069|2073.5|2067.5|9
1703224200000|2023-12-22 05:50:00|2073.5|2067.5|2073.3|2067.3|2073.5|2067.5|2073.3|2067.3|2
1703224500000|2023-12-22 05:55:00|2073.5|2067.5|2072|2066|2073.8|2067.8|2071.8|2065.8|7
1703224800000|2023-12-22 06:00:00|2071.8|2065.8|2071.5|2065.5|2071.8|2065.8|2071.5|2065.5|2
1703225100000|2023-12-22 06:05:00|2071.3|2065.3|2071.3|2065.3|2071.3|2065.3|2070.8|2064.8|5
1703225400000|2023-12-22 06:10:00|2071.5|2065.5|2070.8|2064.8|2071.8|2065.8|2070.8|2064.8|6
1703225700000|2023-12-22 06:15:00|2071|2065|2068.5|2062.5|2071|2065|2068.5|2062.5|10
1703226000000|2023-12-22 06:20:00|2068.8|2062.8|2068.3|2062.3|2069|2063|2068.3|2062.3|6
1703226300000|2023-12-22 06:25:00|2068.5|2062.5|2068|2062|2068.5|2062.5|2068|2062|5
1703226600000|2023-12-22 06:30:00|2067.8|2061.8|2068|2062|2068.3|2062.3|2067.8|2061.8|4
1703226900000|2023-12-22 06:35:00|2067.8|2061.8|2067.5|2061.5|2067.8|2061.8|2066.3|2060.3|15
1703227200000|2023-12-22 06:40:00|2067.3|2061.3|2068|2062|2068.5|2062.5|2067|2061|14
1703227500000|2023-12-22 06:45:00|2067.8|2061.8|2068.5|2062.5|2068.8|2062.8|2067.8|2061.8|6
1703227800000|2023-12-22 06:50:00|2068.3|2062.3|2069|2063|2069|2063|2068.3|2062.3|4
1703228100000|2023-12-22 06:55:00|2069.3|2063.3|2070.8|2064.8|2071|2065|2069.3|2063.3|9
1703228400000|2023-12-22 07:00:00|2070.5|2064.5|2069.3|2063.3|2070.5|2064.5|2069.3|2063.3|6
1703228700000|2023-12-22 07:05:00|2069|2063|2066.3|2060.3|2069|2063|2066.3|2060.3|9
1703229000000|2023-12-22 07:10:00|2067|2061|2067|2061|2067.3|2061.3|2066.5|2060.5|12
1703229300000|2023-12-22 07:15:00|2067.3|2061.3|2066.8|2060.8|2067.3|2061.3|2066.8|2060.8|3
1703229600000|2023-12-22 07:20:00|2067|2061|2067|2061|2067|2061|2067|2061|1
1703229900000|2023-12-22 07:25:00|2066.8|2060.8|2068.5|2062.5|2068.5|2062.5|2066.5|2060.5|8
1703230200000|2023-12-22 07:30:00|2068.3|2062.3|2073.8|2067.8|2073.8|2067.8|2067.8|2061.8|18
1703230500000|2023-12-22 07:35:00|2074|2068|2072.4|2066.4|2074.3|2068.3|2071.1|2065.1|11
1703230800000|2023-12-22 07:40:00|2072.3|2066.3|2071.5|2065.5|2072.5|2066.5|2071|2065|9
1703231100000|2023-12-22 07:45:00|2071.3|2065.3|2071|2065|2071.3|2065.3|2071|2065|2
1703231400000|2023-12-22 07:50:00|2070.8|2064.8|2069.8|2063.8|2070.8|2064.8|2069.8|2063.8|17
1703231700000|2023-12-22 07:55:00|2069.5|2063.5|2069.5|2063.5|2070.3|2064.3|2069.3|2063.3|14
1703232000000|2023-12-22 08:00:00|2069.8|2063.8|2075.3|2069.3|2075.5|2069.5|2069.8|2063.8|38
1703232300000|2023-12-22 08:05:00|2075.5|2069.5|2072|2066|2076.3|2070.3|2072|2066|34
1703232600000|2023-12-22 08:10:00|2071.8|2065.8|2072.3|2066.3|2072.3|2066.3|2069.3|2063.3|28
1703232900000|2023-12-22 08:15:00|2072.5|2066.5|2074|2068|2074.3|2068.3|2072.5|2066.5|13
1703233200000|2023-12-22 08:20:00|2074.3|2068.3|2074.3|2068.3|2075.3|2069.3|2073.5|2067.5|19
1703233500000|2023-12-22 08:25:00|2074.5|2068.5|2074.3|2068.3|2074.8|2068.8|2074.3|2068.3|6
1703233800000|2023-12-22 08:30:00|2074.5|2068.5|2076|2070|2076.5|2070.5|2074.3|2068.3|21
1703234100000|2023-12-22 08:35:00|2075.8|2069.8|2074.8|2068.8|2076.3|2070.3|2074.5|2068.5|13
1703234400000|2023-12-22 08:40:00|2075|2069|2075.8|2069.8|2076|2070|2075|2069|8
1703234700000|2023-12-22 08:45:00|2075.5|2069.5|2074.8|2068.8|2075.8|2069.8|2074|2068|7
1703235000000|2023-12-22 08:50:00|2075|2069|2075.3|2069.3|2075.3|2069.3|2075|2069|2
1703235300000|2023-12-22 08:55:00|2075.5|2069.5|2076.8|2070.8|2076.8|2070.8|2075.5|2069.5|5
1703235600000|2023-12-22 09:00:00|2077|2071|2073.5|2067.5|2077.8|2071.8|2073.4|2067.4|42
1703235900000|2023-12-22 09:05:00|2073.8|2067.8|2078.8|2072.8|2079|2073|2073.8|2067.8|20
1703236200000|2023-12-22 09:10:00|2079|2073|2076.8|2070.8|2079|2073|2076.8|2070.8|12
1703236500000|2023-12-22 09:15:00|2076.5|2070.5|2077|2071|2077|2071|2075.8|2069.8|10
1703236800000|2023-12-22 09:20:00|2076.8|2070.8|2075|2069|2076.8|2070.8|2073.3|2067.3|27
1703237100000|2023-12-22 09:25:00|2074.8|2068.8|2075.8|2069.8|2076.3|2070.3|2074.8|2068.8|13
1703237400000|2023-12-22 09:30:00|2076|2070|2078.8|2072.8|2080|2074|2076|2070|19
1703237700000|2023-12-22 09:35:00|2078.5|2072.5|2079.3|2073.3|2079.3|2073.3|2078|2072|8
1703238000000|2023-12-22 09:40:00|2079.5|2073.5|2080.3|2074.3|2080.3|2074.3|2079.5|2073.5|5
1703238300000|2023-12-22 09:45:00|2080|2074|2077.5|2071.5|2080|2074|2077.3|2071.3|12
1703238600000|2023-12-22 09:50:00|2077.3|2071.3|2075|2069|2077.3|2071.3|2075|2069|15
1703238900000|2023-12-22 09:55:00|2074.8|2068.8|2074.5|2068.5|2075|2069|2074.3|2068.3|8
1703239200000|2023-12-22 10:00:00|2074.3|2068.3|2072.3|2066.3|2074.5|2068.5|2072|2066|13
1703239500000|2023-12-22 10:05:00|2072|2066|2072.8|2066.8|2072.8|2066.8|2071.8|2065.8|9
1703239800000|2023-12-22 10:10:00|2073|2067|2074.5|2068.5|2075|2069|2073|2067|9
1703240100000|2023-12-22 10:15:00|2074.8|2068.8|2075.5|2069.5|2075.5|2069.5|2074.5|2068.5|4
1703240400000|2023-12-22 10:20:00|2075.8|2069.8|2076.5|2070.5|2076.5|2070.5|2075.5|2069.5|4
1703240700000|2023-12-22 10:25:00|2076.8|2070.8|2076.5|2070.5|2077.3|2071.3|2076.5|2070.5|14
1703241000000|2023-12-22 10:30:00|2076.8|2070.8|2076.3|2070.3|2077.3|2071.3|2076.3|2070.3|13
1703241300000|2023-12-22 10:35:00|2076|2070|2077|2071|2078.3|2072.3|2075.8|2069.8|14
1703241600000|2023-12-22 10:40:00|2076.8|2070.8|2076.8|2070.8|2077|2071|2075.3|2069.3|13
1703241900000|2023-12-22 10:45:00|2076.5|2070.5|2076.8|2070.8|2077.5|2071.5|2076.5|2070.5|9
1703242200000|2023-12-22 10:50:00|2076.5|2070.5|2074.8|2068.8|2076.5|2070.5|2074.8|2068.8|4
1703242500000|2023-12-22 10:55:00|2075|2069|2076.5|2070.5|2076.8|2070.8|2075|2069|5
1703242800000|2023-12-22 11:00:00|2076.8|2070.8|2077.5|2071.5|2077.5|2071.5|2076.5|2070.5|5
1703243100000|2023-12-22 11:05:00|2077.3|2071.3|2079.8|2073.8|2079.8|2073.8|2076.5|2070.5|12
1703243400000|2023-12-22 11:10:00|2080|2074|2079.5|2073.5|2080|2074|2079.3|2073.3|4
1703243700000|2023-12-22 11:15:00|2079.3|2073.3|2078.3|2072.3|2079.3|2073.3|2077.8|2071.8|7
1703244000000|2023-12-22 11:20:00|2078|2072|2077|2071|2078|2072|2076.3|2070.3|8
1703244300000|2023-12-22 11:25:00|2077.3|2071.3|2078.3|2072.3|2078.3|2072.3|2077.3|2071.3|4
1703244600000|2023-12-22 11:30:00|2078|2072|2078.5|2072.5|2078.5|2072.5|2078|2072|3
1703244900000|2023-12-22 11:35:00|2078.8|2072.8|2079.3|2073.3|2079.8|2073.8|2078.5|2072.5|11
1703245200000|2023-12-22 11:40:00|2079|2073|2078.5|2072.5|2079|2073|2078.3|2072.3|5
1703245500000|2023-12-22 11:45:00|2078.3|2072.3|2078.3|2072.3|2078.3|2072.3|2078.3|2072.3|1
1703245800000|2023-12-22 11:50:00|2077.8|2071.8|2076.3|2070.3|2077.8|2071.8|2075.3|2069.3|14
1703246100000|2023-12-22 11:55:00|2076.5|2070.5|2077.3|2071.3|2077.5|2071.5|2076.5|2070.5|10
1703246400000|2023-12-22 12:00:00|2077|2071|2077.5|2071.5|2077.5|2071.5|2076.8|2070.8|5
1703246700000|2023-12-22 12:05:00|2077.3|2071.3|2075.3|2069.3|2077.5|2071.5|2073.8|2067.8|21
1703247000000|2023-12-22 12:10:00|2075.8|2069.8|2075|2069|2075.8|2069.8|2074.8|2068.8|5
1703247300000|2023-12-22 12:15:00|2075.3|2069.3|2075.8|2069.8|2077.3|2071.3|2075.3|2069.3|13
1703247600000|2023-12-22 12:20:00|2075.5|2069.5|2077.5|2071.5|2077.8|2071.8|2075.3|2069.3|19
1703247900000|2023-12-22 12:25:00|2077.3|2071.3|2077.8|2071.8|2077.8|2071.8|2077|2071|7
1703248200000|2023-12-22 12:30:00|2078|2072|2074.3|2068.3|2078|2072|2074.3|2068.3|16
1703248500000|2023-12-22 12:35:00|2074.5|2068.5|2077.5|2071.5|2077.8|2071.8|2074.5|2068.5|12
1703248800000|2023-12-22 12:40:00|2077.3|2071.3|2076|2070|2077.3|2071.3|2075.3|2069.3|11
1703249100000|2023-12-22 12:45:00|2076.3|2070.3|2074.5|2068.5|2077|2071|2072.8|2066.8|33
1703249400000|2023-12-22 12:50:00|2074.8|2068.8|2074.5|2068.5|2075.4|2069.4|2074.3|2068.3|17
1703249700000|2023-12-22 12:55:00|2074.8|2068.8|2074.5|2068.5|2075.3|2069.3|2074.5|2068.5|7
1703250000000|2023-12-22 13:00:00|2074.8|2068.8|2076.3|2070.3|2078|2072|2074.4|2068.4|85
1703250300000|2023-12-22 13:05:00|2076|2070|2078.5|2072.5|2078.5|2072.5|2076|2070|31
1703250600000|2023-12-22 13:10:00|2078.8|2072.8|2078.5|2072.5|2080.5|2074.5|2078.3|2072.3|29
1703250900000|2023-12-22 13:15:00|2078.3|2072.3|2077.3|2071.3|2079|2073|2077|2071|22
1703251200000|2023-12-22 13:20:00|2077.5|2071.5|2080|2074|2081|2075|2077.5|2071.5|16
1703251500000|2023-12-22 13:25:00|2080.3|2074.3|2079.8|2073.8|2081.5|2075.5|2079.8|2073.8|22
1703251800000|2023-12-22 13:30:00|2080|2074|2081|2075|2081|2075|2079.3|2073.3|17
1703252100000|2023-12-22 13:35:00|2081.3|2075.3|2081.8|2075.8|2082.8|2076.8|2080.5|2074.5|27
1703252400000|2023-12-22 13:40:00|2081.5|2075.5|2084.8|2078.8|2085.5|2079.5|2081.5|2075.5|27
1703252700000|2023-12-22 13:45:00|2084.5|2078.5|2084|2078|2084.5|2078.5|2084|2078|8
1703253000000|2023-12-22 13:50:00|2084.3|2078.3|2083|2077|2084.5|2078.5|2082|2076|28
1703253300000|2023-12-22 13:55:00|2082.8|2076.8|2083.5|2077.5|2083.8|2077.8|2082.5|2076.5|7
1703253600000|2023-12-22 14:00:00|2083.3|2077.3|2081.8|2075.8|2083.5|2077.5|2081.5|2075.5|22
1703253900000|2023-12-22 14:05:00|2082|2076|2081.8|2075.8|2083.8|2077.8|2081.5|2075.5|21
1703254200000|2023-12-22 14:10:00|2081.5|2075.5|2084.5|2078.5|2084.8|2078.8|2081.5|2075.5|19
1703254500000|2023-12-22 14:15:00|2084.3|2078.3|2080.5|2074.5|2084.3|2078.3|2080.5|2074.5|25
1703254800000|2023-12-22 14:20:00|2080.8|2074.8|2080.3|2074.3|2081.3|2075.3|2080|2074|9
1703255100000|2023-12-22 14:25:00|2080|2074|2081.3|2075.3|2081.3|2075.3|2080|2074|6
1703255400000|2023-12-22 14:30:00|2081.5|2075.5|2082.3|2076.3|2083.3|2077.3|2080.8|2074.8|26
1703255700000|2023-12-22 14:35:00|2082.5|2076.5|2082.3|2076.3|2082.8|2076.8|2081.8|2075.8|15
1703256000000|2023-12-22 14:40:00|2082|2076|2083.5|2077.5|2084|2078|2082|2076|10
1703256300000|2023-12-22 14:45:00|2083.8|2077.8|2083.8|2077.8|2084.3|2078.3|2083.3|2077.3|11
1703256600000|2023-12-22 14:50:00|2084|2078|2084.5|2078.5|2085.3|2079.3|2084|2078|13
1703256900000|2023-12-22 14:55:00|2084.3|2078.3|2083.5|2077.5|2084.3|2078.3|2083|2077|14
1703257200000|2023-12-22 15:00:00|2083.3|2077.3|2082.8|2076.8|2083.5|2077.5|2080.8|2074.8|42
1703257500000|2023-12-22 15:05:00|2082.5|2076.5|2082.3|2076.3|2084.3|2078.3|2082|2076|24
1703257800000|2023-12-22 15:10:00|2081.8|2075.8|2083.3|2077.3|2083.3|2077.3|2081.3|2075.3|21
1703258100000|2023-12-22 15:15:00|2083|2077|2079.5|2073.5|2083|2077|2078.5|2072.5|26
1703258400000|2023-12-22 15:20:00|2079.8|2073.8|2079.5|2073.5|2079.8|2073.8|2079.5|2073.5|2
1703258700000|2023-12-22 15:25:00|2079.3|2073.3|2079.5|2073.5|2080|2074|2079|2073|15
1703259000000|2023-12-22 15:30:00|2079.8|2073.8|2080|2074|2080.3|2074.3|2078.5|2072.5|13
1703259300000|2023-12-22 15:35:00|2080.3|2074.3|2078.3|2072.3|2081|2075|2078.3|2072.3|18
1703259600000|2023-12-22 15:40:00|2078|2072|2075.8|2069.8|2078|2072|2075.5|2069.5|19
1703259900000|2023-12-22 15:45:00|2075.5|2069.5|2071.5|2065.5|2075.5|2069.5|2071.3|2065.3|49
1703260200000|2023-12-22 15:50:00|2071.8|2065.8|2069.5|2063.5|2073|2067|2068.8|2062.8|61
1703260500000|2023-12-22 15:55:00|2069.8|2063.8|2064.8|2058.8|2069.8|2063.8|2064.8|2058.8|54
1703260800000|2023-12-22 16:00:00|2064.5|2058.5|2061.3|2055.3|2066.3|2060.3|2061.3|2055.3|66
1703261100000|2023-12-22 16:05:00|2061.5|2055.5|2062.3|2056.3|2063.5|2057.5|2061.3|2055.3|60
1703261400000|2023-12-22 16:10:00|2062.8|2056.8|2062.8|2056.8|2064|2058|2062.3|2056.3|18
1703261700000|2023-12-22 16:15:00|2063|2057|2068|2062|2068.3|2062.3|2063|2057|80
1703262000000|2023-12-22 16:20:00|2067.8|2061.8|2067.5|2061.5|2067.8|2061.8|2066.3|2060.3|23
1703262300000|2023-12-22 16:25:00|2067.8|2061.8|2068.3|2062.3|2068.5|2062.5|2067.8|2061.8|9
1703262600000|2023-12-22 16:30:00|2068.5|2062.5|2069|2063|2069|2063|2068.5|2062.5|2
1703262900000|2023-12-22 16:35:00|2068.8|2062.8|2069.5|2063.5|2070|2064|2068|2062|16
1703263200000|2023-12-22 16:40:00|2069.3|2063.3|2068.5|2062.5|2069.8|2063.8|2068.5|2062.5|11
1703263500000|2023-12-22 16:45:00|2068.8|2062.8|2069|2063|2069.3|2063.3|2068.8|2062.8|5
1703263800000|2023-12-22 16:50:00|2069.3|2063.3|2069.3|2063.3|2069.3|2063.3|2068.8|2062.8|5
1703264100000|2023-12-22 16:55:00|2069.5|2063.5|2069.8|2063.8|2070.8|2064.8|2069.5|2063.5|24
1703264400000|2023-12-22 17:00:00|2070.3|2064.3|2070.5|2064.5|2070.5|2064.5|2070.3|2064.3|4
1703264700000|2023-12-22 17:05:00|2070.3|2064.3|2070.8|2064.8|2071.8|2065.8|2070.3|2064.3|9
1703265000000|2023-12-22 17:10:00|2070.5|2064.5|2070|2064|2070.5|2064.5|2070|2064|3
1703265300000|2023-12-22 17:15:00|2070.3|2064.3|2070.8|2064.8|2070.8|2064.8|2070.3|2064.3|6
1703265600000|2023-12-22 17:20:00|2071|2065|2071|2065|2071|2065|2070.8|2064.8|5
1703265900000|2023-12-22 17:25:00|2071.3|2065.3|2071|2065|2071.3|2065.3|2071|2065|2
1703266500000|2023-12-22 17:35:00|2072|2066|2073.8|2067.8|2073.8|2067.8|2072|2066|4
1703267100000|2023-12-22 17:45:00|2073.5|2067.5|2073.8|2067.8|2073.8|2067.8|2072.8|2066.8|6
1703267400000|2023-12-22 17:50:00|2074|2068|2074|2068|2074|2068|2074|2068|1
1703267700000|2023-12-22 17:55:00|2074.5|2068.5|2076.6|2070.6|2077.4|2071.4|2074.5|2068.5|22
1703268300000|2023-12-22 18:05:00|2076.4|2070.4|2076.1|2070.1|2076.4|2070.4|2076.1|2070.1|2
1703268900000|2023-12-22 18:15:00|2075.9|2069.9|2075.4|2069.4|2076.1|2070.1|2074.9|2068.9|6
1703269200000|2023-12-22 18:20:00|2075.1|2069.1|2075.4|2069.4|2076.1|2070.1|2075.1|2069.1|7
1703269800000|2023-12-22 18:30:00|2075.1|2069.1|2074.6|2068.6|2075.1|2069.1|2074.6|2068.6|3
1703270100000|2023-12-22 18:35:00|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|1
1703270400000|2023-12-22 18:40:00|2074.6|2068.6|2074.6|2068.6|2074.9|2068.9|2074.6|2068.6|3
1703270700000|2023-12-22 18:45:00|2074.4|2068.4|2072.4|2066.4|2074.4|2068.4|2072.4|2066.4|6
1703271000000|2023-12-22 18:50:00|2072.5|2066.5|2074.6|2068.6|2074.9|2068.9|2072.4|2066.4|17
1703271300000|2023-12-22 18:55:00|2081.3|2062.5|2081.3|2062.5|2081.3|2062.5|2081.3|2062.5|1
1703638800000|2023-12-27 01:00:00|2075.1|2069.1|2074.8|2068.8|2075.1|2069.1|2073.8|2067.8|8
1703639100000|2023-12-27 01:05:00|2075|2069|2074.5|2068.5|2075.8|2069.8|2073.5|2067.5|17
1703639400000|2023-12-27 01:10:00|2074.3|2068.3|2075|2069|2076.5|2070.5|2073.8|2067.8|21
1703639700000|2023-12-27 01:15:00|2074.8|2068.8|2075.5|2069.5|2075.5|2069.5|2073.8|2067.8|8
1703640000000|2023-12-27 01:20:00|2075.8|2069.8|2076.3|2070.3|2077.5|2071.5|2075.3|2069.3|19
1703640300000|2023-12-27 01:25:00|2076.5|2070.5|2075|2069|2077|2071|2075|2069|13
1703640600000|2023-12-27 01:30:00|2074.8|2068.8|2075|2069|2075.5|2069.5|2074.8|2068.8|8
1703640900000|2023-12-27 01:35:00|2074.8|2068.8|2074.3|2068.3|2075|2069|2073.8|2067.8|9
1703641200000|2023-12-27 01:40:00|2074.5|2068.5|2074.8|2068.8|2075|2069|2074.5|2068.5|6
1703641500000|2023-12-27 01:45:00|2075|2069|2074.8|2068.8|2075|2069|2074.8|2068.8|2
1703641800000|2023-12-27 01:50:00|2074.5|2068.5|2074.5|2068.5|2074.5|2068.5|2074.3|2068.3|3
1703642100000|2023-12-27 01:55:00|2074.8|2068.8|2074.3|2068.3|2075.3|2069.3|2074.3|2068.3|8
1703642400000|2023-12-27 02:00:00|2074|2068|2073.8|2067.8|2074|2068|2072.3|2066.3|13
1703642700000|2023-12-27 02:05:00|2073.5|2067.5|2073.5|2067.5|2073.5|2067.5|2073.3|2067.3|3
1703643000000|2023-12-27 02:10:00|2073.8|2067.8|2073.8|2067.8|2074.8|2068.8|2073.5|2067.5|9
1703643300000|2023-12-27 02:15:00|2073.5|2067.5|2073.3|2067.3|2073.5|2067.5|2073.3|2067.3|2
1703643600000|2023-12-27 02:20:00|2073.5|2067.5|2073.5|2067.5|2073.5|2067.5|2073.5|2067.5|1
1703643900000|2023-12-27 02:25:00|2073.3|2067.3|2072.8|2066.8|2073.3|2067.3|2072.5|2066.5|4
1703644200000|2023-12-27 02:30:00|2073|2067|2075|2069|2075|2069|2073|2067|9
1703644500000|2023-12-27 02:35:00|2075.3|2069.3|2075.3|2069.3|2075.5|2069.5|2075|2069|5
1703644800000|2023-12-27 02:40:00|2075.5|2069.5|2076.5|2070.5|2076.5|2070.5|2075.5|2069.5|5
1703645100000|2023-12-27 02:45:00|2076.8|2070.8|2077.5|2071.5|2077.8|2071.8|2076.8|2070.8|4
1703645400000|2023-12-27 02:50:00|2077.8|2071.8|2078.5|2072.5|2078.8|2072.8|2077.8|2071.8|14
1703645700000|2023-12-27 02:55:00|2078.8|2072.8|2076.8|2070.8|2078.8|2072.8|2076.8|2070.8|6
1703646000000|2023-12-27 03:00:00|2077|2071|2076.5|2070.5|2077.5|2071.5|2076.5|2070.5|6
1703646300000|2023-12-27 03:05:00|2076.3|2070.3|2075.8|2069.8|2076.3|2070.3|2075.8|2069.8|3
1703646600000|2023-12-27 03:10:00|2076|2070|2076|2070|2077.3|2071.3|2076|2070|9
1703646900000|2023-12-27 03:15:00|2076.3|2070.3|2076.5|2070.5|2076.8|2070.8|2076.3|2070.3|6
1703647200000|2023-12-27 03:20:00|2076.8|2070.8|2077.3|2071.3|2077.3|2071.3|2076.8|2070.8|3
1703647500000|2023-12-27 03:25:00|2077.5|2071.5|2078.8|2072.8|2078.8|2072.8|2077.5|2071.5|3
1703647800000|2023-12-27 03:30:00|2078.5|2072.5|2077.3|2071.3|2078.8|2072.8|2077.3|2071.3|9
1703648100000|2023-12-27 03:35:00|2077|2071|2077.3|2071.3|2077.3|2071.3|2076.8|2070.8|6
1703648400000|2023-12-27 03:40:00|2077.5|2071.5|2077.5|2071.5|2077.5|2071.5|2077.5|2071.5|1
1703649600000|2023-12-27 04:00:00|2078.5|2072.5|2078.5|2072.5|2078.5|2072.5|2078.5|2072.5|1
1703650500000|2023-12-27 04:15:00|2078.3|2072.3|2078.3|2072.3|2078.3|2072.3|2078.3|2072.3|1
1703652300000|2023-12-27 04:45:00|2078.8|2072.8|2078.8|2072.8|2078.8|2072.8|2078.8|2072.8|1
1703652900000|2023-12-27 04:55:00|2078.5|2072.5|2078.3|2072.3|2078.5|2072.5|2078.3|2072.3|2
1703654400000|2023-12-27 05:20:00|2078|2072|2077|2071|2078|2072|2077|2071|3
1703654700000|2023-12-27 05:25:00|2076.8|2070.8|2077.5|2071.5|2077.8|2071.8|2076.8|2070.8|5
1703655000000|2023-12-27 05:30:00|2077.3|2071.3|2076.8|2070.8|2077.3|2071.3|2076.5|2070.5|4
1703655300000|2023-12-27 05:35:00|2077|2071|2076.8|2070.8|2077.3|2071.3|2076.8|2070.8|4
1703655600000|2023-12-27 05:40:00|2077|2071|2078|2072|2078|2072|2077|2071|4
1703656200000|2023-12-27 05:50:00|2077.8|2071.8|2078.5|2072.5|2078.5|2072.5|2077.5|2071.5|6
1703656500000|2023-12-27 05:55:00|2078.8|2072.8|2080.3|2074.3|2080.3|2074.3|2078.5|2072.5|11
1703656800000|2023-12-27 06:00:00|2080|2074|2079|2073|2080|2074|2078.3|2072.3|11
1703657100000|2023-12-27 06:05:00|2078.8|2072.8|2076.3|2070.3|2078.8|2072.8|2076.3|2070.3|12
1703657400000|2023-12-27 06:10:00|2076.5|2070.5|2077|2071|2077|2071|2076.5|2070.5|3
1703657700000|2023-12-27 06:15:00|2076.8|2070.8|2075.8|2069.8|2076.8|2070.8|2075.5|2069.5|8
1703658000000|2023-12-27 06:20:00|2076|2070|2077.3|2071.3|2077.8|2071.8|2076|2070|16
1703658300000|2023-12-27 06:25:00|2077|2071|2075.8|2069.8|2077|2071|2075.8|2069.8|8
1703658600000|2023-12-27 06:30:00|2076|2070|2076.8|2070.8|2077.3|2071.3|2076|2070|17
1703658900000|2023-12-27 06:35:00|2077|2071|2077.8|2071.8|2077.8|2071.8|2076.3|2070.3|40
1703659200000|2023-12-27 06:40:00|2078|2072|2077.5|2071.5|2078|2072|2077.5|2071.5|7
1703659500000|2023-12-27 06:45:00|2077.8|2071.8|2078.3|2072.3|2078.3|2072.3|2077.8|2071.8|10
1703659800000|2023-12-27 06:50:00|2078|2072|2076.3|2070.3|2078|2072|2076.3|2070.3|39
1703660100000|2023-12-27 06:55:00|2076|2070|2078|2072|2078.3|2072.3|2076|2070|17
1703660400000|2023-12-27 07:00:00|2077.5|2071.5|2080.3|2074.3|2080.5|2074.5|2077.5|2071.5|14
1703660700000|2023-12-27 07:05:00|2080.8|2074.8|2080.8|2074.8|2081.3|2075.3|2080|2074|13
1703661000000|2023-12-27 07:10:00|2080.5|2074.5|2080.5|2074.5|2080.5|2074.5|2080.5|2074.5|1
1703661300000|2023-12-27 07:15:00|2081|2075|2080.8|2074.8|2081.3|2075.3|2080.8|2074.8|6
1703661600000|2023-12-27 07:20:00|2081|2075|2081|2075|2081.3|2075.3|2080.8|2074.8|7
1703661900000|2023-12-27 07:25:00|2081.3|2075.3|2081.5|2075.5|2081.5|2075.5|2081|2075|4
1703662200000|2023-12-27 07:30:00|2081.8|2075.8|2082.8|2076.8|2082.8|2076.8|2081.8|2075.8|9
1703662500000|2023-12-27 07:35:00|2083|2077|2081.5|2075.5|2083|2077|2081.5|2075.5|7
1703662800000|2023-12-27 07:40:00|2081.8|2075.8|2082.5|2076.5|2082.8|2076.8|2081.8|2075.8|8
1703663100000|2023-12-27 07:45:00|2083|2077|2083.8|2077.8|2084|2078|2082.8|2076.8|7
1703663400000|2023-12-27 07:50:00|2083.5|2077.5|2083.5|2077.5|2084|2078|2083|2077|15
1703663700000|2023-12-27 07:55:00|2083.8|2077.8|2083.3|2077.3|2084.5|2078.5|2083.3|2077.3|11
1703664000000|2023-12-27 08:00:00|2081.8|2075.8|2086.5|2080.5|2086.9|2080.9|2079.5|2073.5|63
1703664300000|2023-12-27 08:05:00|2086.8|2080.8|2084.4|2078.4|2088|2082|2082.5|2076.5|49
1703664600000|2023-12-27 08:10:00|2084.3|2078.3|2084.5|2078.5|2085|2079|2081.3|2075.3|28
1703664900000|2023-12-27 08:15:00|2085.3|2079.3|2082.5|2076.5|2085.3|2079.3|2082.5|2076.5|16
1703665200000|2023-12-27 08:20:00|2082.8|2076.8|2081.5|2075.5|2082.8|2076.8|2081.5|2075.5|5
1703665500000|2023-12-27 08:25:00|2081.3|2075.3|2083|2077|2083|2077|2081.3|2075.3|14
1703665800000|2023-12-27 08:30:00|2082.8|2076.8|2082|2076|2082.8|2076.8|2082|2076|6
1703666100000|2023-12-27 08:35:00|2081.8|2075.8|2080|2074|2081.8|2075.8|2080|2074|5
1703666400000|2023-12-27 08:40:00|2080.3|2074.3|2078.3|2072.3|2081|2075|2078.3|2072.3|15
1703666700000|2023-12-27 08:45:00|2078|2072|2078.5|2072.5|2079.3|2073.3|2077.5|2071.5|11
1703667000000|2023-12-27 08:50:00|2078.3|2072.3|2078.8|2072.8|2079|2073|2078.3|2072.3|4
1703667300000|2023-12-27 08:55:00|2079|2073|2079|2073|2079|2073|2078.8|2072.8|3
1703667600000|2023-12-27 09:00:00|2079.3|2073.3|2081|2075|2083.8|2077.8|2079.3|2073.3|28
1703667900000|2023-12-27 09:05:00|2081.5|2075.5|2080.8|2074.8|2083.8|2077.8|2080.8|2074.8|21
1703668200000|2023-12-27 09:10:00|2080.5|2074.5|2081.9|2075.9|2082.5|2076.5|2078|2072|27
1703668500000|2023-12-27 09:15:00|2081.8|2075.8|2079.3|2073.3|2081.8|2075.8|2079.3|2073.3|11
1703668800000|2023-12-27 09:20:00|2079|2073|2079.8|2073.8|2080.3|2074.3|2079|2073|9
1703669100000|2023-12-27 09:25:00|2079.5|2073.5|2077.8|2071.8|2079.5|2073.5|2077.8|2071.8|7
1703669400000|2023-12-27 09:30:00|2077.5|2071.5|2078.3|2072.3|2079.5|2073.5|2077.5|2071.5|16
1703669700000|2023-12-27 09:35:00|2078.5|2072.5|2079|2073|2079.3|2073.3|2078.5|2072.5|5
1703670000000|2023-12-27 09:40:00|2078.8|2072.8|2079|2073|2079|2073|2077.8|2071.8|13
1703670300000|2023-12-27 09:45:00|2078.8|2072.8|2080.5|2074.5|2080.5|2074.5|2078.8|2072.8|11
1703670600000|2023-12-27 09:50:00|2080.3|2074.3|2080|2074|2080.3|2074.3|2079.5|2073.5|4
1703670900000|2023-12-27 09:55:00|2079.8|2073.8|2078.5|2072.5|2079.8|2073.8|2077.8|2071.8|14
1703671200000|2023-12-27 10:00:00|2078.3|2072.3|2080.5|2074.5|2080.8|2074.8|2077.8|2071.8|11
1703671500000|2023-12-27 10:05:00|2080.3|2074.3|2078|2072|2080.3|2074.3|2078|2072|10
1703671800000|2023-12-27 10:10:00|2078.3|2072.3|2079.5|2073.5|2080.3|2074.3|2078.3|2072.3|16
1703672100000|2023-12-27 10:15:00|2079.3|2073.3|2080.3|2074.3|2080.3|2074.3|2078.3|2072.3|11
1703672400000|2023-12-27 10:20:00|2080|2074|2078.5|2072.5|2080|2074|2078.3|2072.3|17
1703672700000|2023-12-27 10:25:00|2078.3|2072.3|2080|2074|2080|2074|2078|2072|17
1703673000000|2023-12-27 10:30:00|2079.8|2073.8|2080|2074|2080.3|2074.3|2079.8|2073.8|4
1703673300000|2023-12-27 10:35:00|2080.3|2074.3|2080.5|2074.5|2080.5|2074.5|2080.3|2074.3|2
1703673600000|2023-12-27 10:40:00|2080.8|2074.8|2081.3|2075.3|2081.8|2075.8|2080.3|2074.3|16
1703673900000|2023-12-27 10:45:00|2081.5|2075.5|2083.5|2077.5|2083.5|2077.5|2081.5|2075.5|10
1703674200000|2023-12-27 10:50:00|2083.3|2077.3|2083.5|2077.5|2083.5|2077.5|2082|2076|14
1703674500000|2023-12-27 10:55:00|2083.3|2077.3|2083|2077|2083.5|2077.5|2082.3|2076.3|11
1703674800000|2023-12-27 11:00:00|2082.8|2076.8|2084.3|2078.3|2084.3|2078.3|2082.8|2076.8|7
1703675100000|2023-12-27 11:05:00|2084.5|2078.5|2084.5|2078.5|2084.8|2078.8|2084.5|2078.5|3
1703675400000|2023-12-27 11:10:00|2084.3|2078.3|2085|2079|2085|2079|2083|2077|19
1703675700000|2023-12-27 11:15:00|2084.8|2078.8|2083.5|2077.5|2084.8|2078.8|2083.3|2077.3|15
1703676000000|2023-12-27 11:20:00|2083.8|2077.8|2083.8|2077.8|2084|2078|2083|2077|11
1703676300000|2023-12-27 11:25:00|2083.5|2077.5|2083.8|2077.8|2084|2078|2083.5|2077.5|4
1703676600000|2023-12-27 11:30:00|2083.5|2077.5|2083.5|2077.5|2084.8|2078.8|2083|2077|13
1703676900000|2023-12-27 11:35:00|2083.8|2077.8|2084|2078|2085|2079|2083.8|2077.8|11
1703677200000|2023-12-27 11:40:00|2084.3|2078.3|2083.3|2077.3|2084.3|2078.3|2083.3|2077.3|7
1703677500000|2023-12-27 11:45:00|2083.5|2077.5|2083.5|2077.5|2083.8|2077.8|2082.8|2076.8|11
1703677800000|2023-12-27 11:50:00|2083.8|2077.8|2083.3|2077.3|2083.8|2077.8|2082.8|2076.8|7
1703678100000|2023-12-27 11:55:00|2083|2077|2082.8|2076.8|2083|2077|2082.8|2076.8|2
1703678400000|2023-12-27 12:00:00|2082.5|2076.5|2082|2076|2082.5|2076.5|2081.8|2075.8|5
1703678700000|2023-12-27 12:05:00|2081.8|2075.8|2081|2075|2081.8|2075.8|2078.8|2072.8|13
1703679000000|2023-12-27 12:10:00|2080.9|2074.9|2081|2075|2081.8|2075.8|2080.5|2074.5|11
1703679300000|2023-12-27 12:15:00|2081.3|2075.3|2082|2076|2083.5|2077.5|2081.3|2075.3|14
1703679600000|2023-12-27 12:20:00|2081.8|2075.8|2083.8|2077.8|2083.8|2077.8|2081.8|2075.8|9
1703679900000|2023-12-27 12:25:00|2083.5|2077.5|2083.5|2077.5|2084|2078|2083.3|2077.3|6
1703680200000|2023-12-27 12:30:00|2083.3|2077.3|2081.8|2075.8|2083.3|2077.3|2081.8|2075.8|12
1703680500000|2023-12-27 12:35:00|2081.3|2075.3|2080|2074|2081.3|2075.3|2079|2073|15
1703680800000|2023-12-27 12:40:00|2079.8|2073.8|2078.3|2072.3|2079.8|2073.8|2077.8|2071.8|13
1703681100000|2023-12-27 12:45:00|2078.5|2072.5|2080.8|2074.8|2082.5|2076.5|2078.5|2072.5|47
1703681400000|2023-12-27 12:50:00|2080.5|2074.5|2079.3|2073.3|2080.8|2074.8|2079.3|2073.3|7
1703681700000|2023-12-27 12:55:00|2079|2073|2078.5|2072.5|2079.3|2073.3|2077.8|2071.8|27
1703682000000|2023-12-27 13:00:00|2078.3|2072.3|2077|2071|2078.5|2072.5|2077|2071|38
1703682300000|2023-12-27 13:05:00|2076.8|2070.8|2077.5|2071.5|2078.5|2072.5|2076.8|2070.8|24
1703682600000|2023-12-27 13:10:00|2077.8|2071.8|2076.8|2070.8|2078.5|2072.5|2076.8|2070.8|23
1703682900000|2023-12-27 13:15:00|2077|2071|2077.5|2071.5|2079.5|2073.5|2076.8|2070.8|29
1703683200000|2023-12-27 13:20:00|2077.3|2071.3|2077.5|2071.5|2078.3|2072.3|2077.3|2071.3|11
1703683500000|2023-12-27 13:25:00|2077.3|2071.3|2075.8|2069.8|2077.3|2071.3|2075.3|2069.3|20
1703683800000|2023-12-27 13:30:00|2076|2070|2075.5|2069.5|2077|2071|2075.3|2069.3|19
1703684100000|2023-12-27 13:35:00|2075.3|2069.3|2074.5|2068.5|2075.3|2069.3|2074.3|2068.3|9
1703684400000|2023-12-27 13:40:00|2074.8|2068.8|2075|2069|2075.3|2069.3|2074.5|2068.5|9
1703684700000|2023-12-27 13:45:00|2075.3|2069.3|2075|2069|2075.3|2069.3|2074|2068|11
1703685000000|2023-12-27 13:50:00|2075.3|2069.3|2072|2066|2075.5|2069.5|2071.3|2065.3|25
1703685300000|2023-12-27 13:55:00|2072.3|2066.3|2073.3|2067.3|2073.3|2067.3|2072.3|2066.3|8
1703685600000|2023-12-27 14:00:00|2073.5|2067.5|2075.5|2069.5|2075.8|2069.8|2073.5|2067.5|19
1703685900000|2023-12-27 14:05:00|2075.3|2069.3|2076.3|2070.3|2076.5|2070.5|2075|2069|14
1703686200000|2023-12-27 14:10:00|2076|2070|2075.3|2069.3|2076.8|2070.8|2075|2069|14
1703686500000|2023-12-27 14:15:00|2075|2069|2075.5|2069.5|2075.8|2069.8|2073.3|2067.3|28
1703686800000|2023-12-27 14:20:00|2075.8|2069.8|2077.8|2071.8|2078|2072|2075.8|2069.8|13
1703687100000|2023-12-27 14:25:00|2078|2072|2079|2073|2079.3|2073.3|2077.3|2071.3|21
1703687400000|2023-12-27 14:30:00|2079.3|2073.3|2081.3|2075.3|2082|2076|2079.3|2073.3|23
1703687700000|2023-12-27 14:35:00|2081|2075|2081.5|2075.5|2082|2076|2080|2074|16
1703688000000|2023-12-27 14:40:00|2081.8|2075.8|2083.8|2077.8|2083.8|2077.8|2081.8|2075.8|22
1703688300000|2023-12-27 14:45:00|2084|2078|2086.3|2080.3|2086.5|2080.5|2084|2078|17
1703688600000|2023-12-27 14:50:00|2085.8|2079.8|2085|2079|2085.8|2079.8|2084.3|2078.3|12
1703688900000|2023-12-27 14:55:00|2084.8|2078.8|2085.8|2079.8|2086|2080|2084.5|2078.5|23
1703689200000|2023-12-27 15:00:00|2086|2080|2085.5|2079.5|2086.8|2080.8|2085.3|2079.3|9
1703689500000|2023-12-27 15:05:00|2084.8|2078.8|2083.5|2077.5|2084.8|2078.8|2083.3|2077.3|20
1703689800000|2023-12-27 15:10:00|2083.3|2077.3|2082.3|2076.3|2085|2079|2082.3|2076.3|23
1703690100000|2023-12-27 15:15:00|2082|2076|2083|2077|2083|2077|2082|2076|6
1703690400000|2023-12-27 15:20:00|2082.8|2076.8|2085.8|2079.8|2085.8|2079.8|2082.8|2076.8|19
1703690700000|2023-12-27 15:25:00|2086|2080|2087.5|2081.5|2087.8|2081.8|2086|2080|11
1703691000000|2023-12-27 15:30:00|2087|2081|2086.3|2080.3|2087.3|2081.3|2086.3|2080.3|17
1703691300000|2023-12-27 15:35:00|2086.5|2080.5|2088.3|2082.3|2088.3|2082.3|2086|2080|15
1703691600000|2023-12-27 15:40:00|2088.5|2082.5|2086.3|2080.3|2090.5|2084.5|2085.8|2079.8|27
1703691900000|2023-12-27 15:45:00|2086|2080|2089.8|2083.8|2090.5|2084.5|2085.8|2079.8|36
1703692200000|2023-12-27 15:50:00|2090|2084|2088.8|2082.8|2090|2084|2088.5|2082.5|21
1703692500000|2023-12-27 15:55:00|2089|2083|2090.3|2084.3|2090.3|2084.3|2088.8|2082.8|14
1703692800000|2023-12-27 16:00:00|2090|2084|2092.3|2086.3|2092.3|2086.3|2090|2084|29
1703693100000|2023-12-27 16:05:00|2092.8|2086.8|2094|2088|2096.5|2090.5|2092.8|2086.8|42
1703693400000|2023-12-27 16:10:00|2094.3|2088.3|2091|2085|2095|2089|2090.8|2084.8|24
1703693700000|2023-12-27 16:15:00|2090.8|2084.8|2087.3|2081.3|2092.8|2086.8|2086.5|2080.5|65
1703694000000|2023-12-27 16:20:00|2087|2081|2090.3|2084.3|2090.8|2084.8|2086.5|2080.5|26
1703694300000|2023-12-27 16:25:00|2090|2084|2089.5|2083.5|2090.8|2084.8|2089.3|2083.3|14
1703694600000|2023-12-27 16:30:00|2089.8|2083.8|2090|2084|2091.3|2085.3|2089.5|2083.5|21
1703694900000|2023-12-27 16:35:00|2089.8|2083.8|2090.5|2084.5|2090.5|2084.5|2089.8|2083.8|4
1703695200000|2023-12-27 16:40:00|2090.8|2084.8|2092|2086|2092.3|2086.3|2090.8|2084.8|20
1703695500000|2023-12-27 16:45:00|2091.8|2085.8|2092|2086|2092.8|2086.8|2091.8|2085.8|5
1703695800000|2023-12-27 16:50:00|2091.8|2085.8|2091.8|2085.8|2092|2086|2090.8|2084.8|10
1703696100000|2023-12-27 16:55:00|2092|2086|2092.5|2086.5|2093|2087|2091.8|2085.8|13
1703696400000|2023-12-27 17:00:00|2092.3|2086.3|2091.3|2085.3|2092.3|2086.3|2090.8|2084.8|10
1703696700000|2023-12-27 17:05:00|2091.5|2085.5|2091.8|2085.8|2093.8|2087.8|2091.5|2085.5|10
1703697000000|2023-12-27 17:10:00|2091.5|2085.5|2089.5|2083.5|2091.5|2085.5|2089.5|2083.5|7
1703697300000|2023-12-27 17:15:00|2089.3|2083.3|2089.5|2083.5|2089.5|2083.5|2089.3|2083.3|2
1703697600000|2023-12-27 17:20:00|2089.3|2083.3|2089.3|2083.3|2089.3|2083.3|2089.3|2083.3|1
1703697900000|2023-12-27 17:25:00|2089.5|2083.5|2089.5|2083.5|2089.5|2083.5|2089.3|2083.3|3
1703698200000|2023-12-27 17:30:00|2089.3|2083.3|2089.5|2083.5|2089.5|2083.5|2089.3|2083.3|4
1703698800000|2023-12-27 17:40:00|2089.3|2083.3|2089.3|2083.3|2089.3|2083.3|2089|2083|5
1703699100000|2023-12-27 17:45:00|2089|2083|2086.8|2080.8|2089|2083|2086.8|2080.8|7
1703699400000|2023-12-27 17:50:00|2087|2081|2086.8|2080.8|2087|2081|2086.8|2080.8|4
1703699700000|2023-12-27 17:55:00|2086.9|2080.9|2086.4|2080.4|2087.1|2081.1|2086.4|2080.4|16
1703700000000|2023-12-27 18:00:00|2086.6|2080.6|2087.1|2081.1|2087.1|2081.1|2085.6|2079.6|9
1703700300000|2023-12-27 18:05:00|2086.9|2080.9|2087.1|2081.1|2087.1|2081.1|2086.9|2080.9|2
1703700600000|2023-12-27 18:10:00|2086.9|2080.9|2087.1|2081.1|2087.4|2081.4|2086.9|2080.9|3
1703700900000|2023-12-27 18:15:00|2087.9|2081.9|2088.6|2082.6|2088.6|2082.6|2087.9|2081.9|6
1703701200000|2023-12-27 18:20:00|2088.4|2082.4|2088.6|2082.6|2088.6|2082.6|2088.4|2082.4|2
1703701500000|2023-12-27 18:25:00|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|1
1703701800000|2023-12-27 18:30:00|2087.9|2081.9|2088.4|2082.4|2088.6|2082.6|2087.9|2081.9|4
1703702100000|2023-12-27 18:35:00|2088.1|2082.1|2088.6|2082.6|2088.6|2082.6|2088.1|2082.1|2
1703702400000|2023-12-27 18:40:00|2088.9|2082.9|2088.4|2082.4|2088.9|2082.9|2088.1|2082.1|3
1703702700000|2023-12-27 18:45:00|2088.6|2082.6|2088.9|2082.9|2088.9|2082.9|2088.6|2082.6|8
1703703000000|2023-12-27 18:50:00|2089.1|2083.1|2089.4|2083.4|2089.4|2083.4|2089.1|2083.1|2
1703703300000|2023-12-27 18:55:00|2089.1|2083.1|2095.8|2077|2095.8|2083.1|2089.1|2076.8|3
1703725200000|2023-12-28 01:00:00|2088.4|2082.4|2086.3|2080.3|2088.6|2082.6|2085.6|2079.6|23
1703725500000|2023-12-28 01:05:00|2086.1|2080.1|2088|2082|2088.5|2082.5|2085.8|2079.8|26
1703725800000|2023-12-28 01:10:00|2087.8|2081.8|2089|2083|2089.5|2083.5|2087.5|2081.5|25
1703726100000|2023-12-28 01:15:00|2089.3|2083.3|2089.3|2083.3|2089.8|2083.8|2089|2083|9
1703726400000|2023-12-28 01:20:00|2089|2083|2087.5|2081.5|2089.3|2083.3|2087.5|2081.5|11
1703726700000|2023-12-28 01:25:00|2087.8|2081.8|2088.5|2082.5|2088.5|2082.5|2087.5|2081.5|7
1703727000000|2023-12-28 01:30:00|2088.3|2082.3|2089.8|2083.8|2089.8|2083.8|2087.8|2081.8|9
1703727300000|2023-12-28 01:35:00|2090|2084|2089.8|2083.8|2090.5|2084.5|2089.5|2083.5|10
1703727600000|2023-12-28 01:40:00|2090|2084|2090.8|2084.8|2091.3|2085.3|2089.8|2083.8|8
1703727900000|2023-12-28 01:45:00|2090.3|2084.3|2089.5|2083.5|2090.3|2084.3|2089.5|2083.5|4
1703728200000|2023-12-28 01:50:00|2089.8|2083.8|2091|2085|2091|2085|2089.8|2083.8|7
1703728500000|2023-12-28 01:55:00|2091.3|2085.3|2093.3|2087.3|2094|2088|2091.3|2085.3|21
1703728800000|2023-12-28 02:00:00|2093|2087|2092.5|2086.5|2093.3|2087.3|2091.5|2085.5|17
1703729100000|2023-12-28 02:05:00|2092.3|2086.3|2093.3|2087.3|2093.8|2087.8|2092.3|2086.3|9
1703729400000|2023-12-28 02:10:00|2093.5|2087.5|2091.8|2085.8|2095.3|2089.3|2091.8|2085.8|18
1703729700000|2023-12-28 02:15:00|2092|2086|2092.8|2086.8|2093.3|2087.3|2092|2086|8
1703730000000|2023-12-28 02:20:00|2093|2087|2093.3|2087.3|2093.5|2087.5|2093|2087|3
1703730600000|2023-12-28 02:30:00|2093|2087|2093.8|2087.8|2094.5|2088.5|2093|2087|12
1703730900000|2023-12-28 02:35:00|2093.5|2087.5|2092.3|2086.3|2093.5|2087.5|2092.3|2086.3|17
1703731200000|2023-12-28 02:40:00|2092|2086|2092|2086|2092.3|2086.3|2091.8|2085.8|5
1703731500000|2023-12-28 02:45:00|2091.8|2085.8|2091.5|2085.5|2091.8|2085.8|2091.5|2085.5|2
1703731800000|2023-12-28 02:50:00|2091.8|2085.8|2092.5|2086.5|2092.5|2086.5|2091.8|2085.8|6
1703732100000|2023-12-28 02:55:00|2092.8|2086.8|2093.8|2087.8|2093.8|2087.8|2092.8|2086.8|5
1703732400000|2023-12-28 03:00:00|2093.5|2087.5|2093.8|2087.8|2093.8|2087.8|2093.5|2087.5|2
1703733300000|2023-12-28 03:15:00|2093.5|2087.5|2093.3|2087.3|2093.5|2087.5|2093.3|2087.3|2
1703733600000|2023-12-28 03:20:00|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|1
1703733900000|2023-12-28 03:25:00|2093.5|2087.5|2093.3|2087.3|2093.5|2087.5|2093.3|2087.3|2
1703735400000|2023-12-28 03:50:00|2093.5|2087.5|2093.8|2087.8|2093.8|2087.8|2093.5|2087.5|2
1703738400000|2023-12-28 04:40:00|2093.5|2087.5|2092.8|2086.8|2093.5|2087.5|2092.8|2086.8|4
1703738700000|2023-12-28 04:45:00|2092.3|2086.3|2092.5|2086.5|2092.5|2086.5|2092|2086|4
1703739300000|2023-12-28 04:55:00|2093|2087|2093.5|2087.5|2093.5|2087.5|2093|2087|2
1703739900000|2023-12-28 05:05:00|2093.8|2087.8|2093.5|2087.5|2093.8|2087.8|2093.5|2087.5|2
1703740200000|2023-12-28 05:10:00|2093.3|2087.3|2093.8|2087.8|2093.8|2087.8|2093.3|2087.3|3
1703741400000|2023-12-28 05:30:00|2093.5|2087.5|2093.5|2087.5|2093.5|2087.5|2093.3|2087.3|3
1703741700000|2023-12-28 05:35:00|2093.8|2087.8|2095.3|2089.3|2095.5|2089.5|2093.8|2087.8|15
1703742000000|2023-12-28 05:40:00|2095.5|2089.5|2095.8|2089.8|2095.8|2089.8|2095.5|2089.5|2
1703742300000|2023-12-28 05:45:00|2096|2090|2096.5|2090.5|2096.5|2090.5|2095.8|2089.8|7
1703742600000|2023-12-28 05:50:00|2096.8|2090.8|2097.5|2091.5|2097.8|2091.8|2096.5|2090.5|15
1703742900000|2023-12-28 05:55:00|2097.3|2091.3|2098.5|2092.5|2099.3|2093.3|2097|2091|41
1703743200000|2023-12-28 06:00:00|2098.3|2092.3|2099|2093|2099|2093|2096.8|2090.8|57
1703743500000|2023-12-28 06:05:00|2098.8|2092.8|2098|2092|2098.8|2092.8|2098|2092|10
1703743800000|2023-12-28 06:10:00|2097.8|2091.8|2097|2091|2097.8|2091.8|2097|2091|9
1703744100000|2023-12-28 06:15:00|2096.8|2090.8|2095.3|2089.3|2096.8|2090.8|2095|2089|7
1703744400000|2023-12-28 06:20:00|2095.5|2089.5|2095.8|2089.8|2095.8|2089.8|2095.5|2089.5|2
1703744700000|2023-12-28 06:25:00|2095.5|2089.5|2094.8|2088.8|2095.5|2089.5|2094.8|2088.8|4
1703745300000|2023-12-28 06:35:00|2095|2089|2095|2089|2095.5|2089.5|2095|2089|5
1703745600000|2023-12-28 06:40:00|2095.3|2089.3|2095.8|2089.8|2095.8|2089.8|2095.3|2089.3|3
1703745900000|2023-12-28 06:45:00|2095.5|2089.5|2095.5|2089.5|2096|2090|2095.3|2089.3|10
1703746200000|2023-12-28 06:50:00|2094.8|2088.8|2093.5|2087.5|2094.8|2088.8|2093.5|2087.5|4
1703746800000|2023-12-28 07:00:00|2093.8|2087.8|2093.8|2087.8|2094.5|2088.5|2093.8|2087.8|5
1703747100000|2023-12-28 07:05:00|2094|2088|2094.5|2088.5|2094.5|2088.5|2094|2088|2
1703748600000|2023-12-28 07:30:00|2094.3|2088.3|2094.3|2088.3|2094.5|2088.5|2094|2088|5
1703748900000|2023-12-28 07:35:00|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|1
1703749200000|2023-12-28 07:40:00|2094.3|2088.3|2094.3|2088.3|2094.5|2088.5|2094.3|2088.3|3
1703749500000|2023-12-28 07:45:00|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|1
1703749800000|2023-12-28 07:50:00|2094.8|2088.8|2096|2090|2096|2090|2094.8|2088.8|2
1703750100000|2023-12-28 07:55:00|2096.3|2090.3|2098.8|2092.8|2098.8|2092.8|2096.3|2090.3|6
1703750400000|2023-12-28 08:00:00|2098.5|2092.5|2099|2093|2099|2093|2096.6|2090.6|20
1703750700000|2023-12-28 08:05:00|2098.8|2092.8|2098.5|2092.5|2098.8|2092.8|2098.5|2092.5|2
1703751000000|2023-12-28 08:10:00|2098.3|2092.3|2098.5|2092.5|2098.5|2092.5|2096|2090|20
1703751300000|2023-12-28 08:15:00|2098.8|2092.8|2094|2088|2098.8|2092.8|2094|2088|19
1703751600000|2023-12-28 08:20:00|2093.8|2087.8|2093|2087|2093.8|2087.8|2092.5|2086.5|11
1703751900000|2023-12-28 08:25:00|2093.3|2087.3|2093.3|2087.3|2094|2088|2091.8|2085.8|21
1703752200000|2023-12-28 08:30:00|2093.5|2087.5|2092.5|2086.5|2093.5|2087.5|2092|2086|10
1703752500000|2023-12-28 08:35:00|2092.8|2086.8|2095.8|2089.8|2096.3|2090.3|2092.8|2086.8|17
1703752800000|2023-12-28 08:40:00|2095.5|2089.5|2094.8|2088.8|2097|2091|2094.1|2088.1|24
1703753100000|2023-12-28 08:45:00|2095|2089|2092.8|2086.8|2095|2089|2092.3|2086.3|26
1703753400000|2023-12-28 08:50:00|2092|2086|2089.8|2083.8|2092|2086|2089.8|2083.8|10
1703753700000|2023-12-28 08:55:00|2090|2084|2092|2086|2092.5|2086.5|2090|2084|18
1703754000000|2023-12-28 09:00:00|2092.3|2086.3|2090.5|2084.5|2092.8|2086.8|2090.5|2084.5|17
1703754300000|2023-12-28 09:05:00|2090.8|2084.8|2090.5|2084.5|2090.8|2084.8|2088.8|2082.8|19
1703754600000|2023-12-28 09:10:00|2090.8|2084.8|2092.3|2086.3|2092.3|2086.3|2090.8|2084.8|19
1703754900000|2023-12-28 09:15:00|2091.8|2085.8|2090.5|2084.5|2092.3|2086.3|2090.5|2084.5|12
1703755200000|2023-12-28 09:20:00|2090.3|2084.3|2089.3|2083.3|2090.8|2084.8|2089|2083|13
1703755500000|2023-12-28 09:25:00|2089.5|2083.5|2090.8|2084.8|2092|2086|2089.3|2083.3|26
1703755800000|2023-12-28 09:30:00|2091|2085|2093|2087|2093.3|2087.3|2091|2085|19
1703756100000|2023-12-28 09:35:00|2092.8|2086.8|2093.3|2087.3|2093.8|2087.8|2092.5|2086.5|16
1703756400000|2023-12-28 09:40:00|2093|2087|2092.3|2086.3|2093.3|2087.3|2092|2086|20
1703756700000|2023-12-28 09:45:00|2092|2086|2092.5|2086.5|2092.5|2086.5|2091.5|2085.5|11
1703757000000|2023-12-28 09:50:00|2092.3|2086.3|2094|2088|2094.3|2088.3|2092.3|2086.3|15
1703757300000|2023-12-28 09:55:00|2093.8|2087.8|2096.3|2090.3|2096.3|2090.3|2093.8|2087.8|11
1703757600000|2023-12-28 10:00:00|2096.5|2090.5|2098|2092|2098|2092|2095.8|2089.8|21
1703757900000|2023-12-28 10:05:00|2098.3|2092.3|2095.8|2089.8|2098.3|2092.3|2095.8|2089.8|18
1703758200000|2023-12-28 10:10:00|2095.5|2089.5|2096.3|2090.3|2096.3|2090.3|2094.3|2088.3|19
1703758500000|2023-12-28 10:15:00|2096|2090|2096.3|2090.3|2096.3|2090.3|2096|2090|2
1703758800000|2023-12-28 10:20:00|2096.5|2090.5|2096.3|2090.3|2096.5|2090.5|2096.3|2090.3|2
1703759100000|2023-12-28 10:25:00|2096.5|2090.5|2096.3|2090.3|2096.5|2090.5|2096.3|2090.3|4
1703759400000|2023-12-28 10:30:00|2096.5|2090.5|2096.5|2090.5|2097.8|2091.8|2096|2090|16
1703759700000|2023-12-28 10:35:00|2096.8|2090.8|2096.5|2090.5|2096.8|2090.8|2096.3|2090.3|6
1703760000000|2023-12-28 10:40:00|2096.8|2090.8|2094.8|2088.8|2096.8|2090.8|2094.3|2088.3|18
1703760300000|2023-12-28 10:45:00|2094.5|2088.5|2094.8|2088.8|2095.3|2089.3|2094|2088|12
1703760600000|2023-12-28 10:50:00|2095.3|2089.3|2094.5|2088.5|2095.8|2089.8|2094.3|2088.3|11
1703760900000|2023-12-28 10:55:00|2094.8|2088.8|2096|2090|2096|2090|2094.8|2088.8|7
1703761200000|2023-12-28 11:00:00|2096.3|2090.3|2096.5|2090.5|2096.8|2090.8|2096.3|2090.3|4
1703761500000|2023-12-28 11:05:00|2096.8|2090.8|2097|2091|2097.3|2091.3|2096.8|2090.8|4
1703761800000|2023-12-28 11:10:00|2096.3|2090.3|2091.5|2085.5|2096.3|2090.3|2090.5|2084.5|21
1703762100000|2023-12-28 11:15:00|2092|2086|2091.5|2085.5|2092|2086|2091.5|2085.5|3
1703762400000|2023-12-28 11:20:00|2091.8|2085.8|2088.5|2082.5|2091.8|2085.8|2088.5|2082.5|15
1703762700000|2023-12-28 11:25:00|2088.8|2082.8|2087.5|2081.5|2088.8|2082.8|2087|2081|10
1703763000000|2023-12-28 11:30:00|2087.3|2081.3|2087.3|2081.3|2088.8|2082.8|2087.3|2081.3|11
1703763300000|2023-12-28 11:35:00|2087.5|2081.5|2088.3|2082.3|2088.5|2082.5|2087.5|2081.5|9
1703763600000|2023-12-28 11:40:00|2088|2082|2088.8|2082.8|2089.3|2083.3|2088|2082|9
1703763900000|2023-12-28 11:45:00|2088.5|2082.5|2088.5|2082.5|2089.3|2083.3|2088.5|2082.5|11
1703764200000|2023-12-28 11:50:00|2088.8|2082.8|2089.3|2083.3|2089.3|2083.3|2088.8|2082.8|3
1703764500000|2023-12-28 11:55:00|2089|2083|2087.5|2081.5|2089|2083|2087.3|2081.3|10
1703764800000|2023-12-28 12:00:00|2087.3|2081.3|2087|2081|2087.3|2081.3|2087|2081|2
1703765100000|2023-12-28 12:05:00|2086.8|2080.8|2085.5|2079.5|2086.8|2080.8|2084.5|2078.5|13
1703765400000|2023-12-28 12:10:00|2085.3|2079.3|2084|2078|2085.3|2079.3|2084|2078|5
1703765700000|2023-12-28 12:15:00|2084.3|2078.3|2084|2078|2084.8|2078.8|2084|2078|7
1703766000000|2023-12-28 12:20:00|2084.8|2078.8|2084.8|2078.8|2084.8|2078.8|2084.5|2078.5|5
1703766300000|2023-12-28 12:25:00|2084.5|2078.5|2084.5|2078.5|2084.8|2078.8|2084.5|2078.5|5
1703766600000|2023-12-28 12:30:00|2084.8|2078.8|2084|2078|2086|2080|2084|2078|11
1703766900000|2023-12-28 12:35:00|2084.3|2078.3|2087.5|2081.5|2087.9|2081.9|2084.3|2078.3|11
1703767200000|2023-12-28 12:40:00|2087.3|2081.3|2084.8|2078.8|2087.3|2081.3|2084|2078|15
1703767500000|2023-12-28 12:45:00|2084.5|2078.5|2085.3|2079.3|2085.3|2079.3|2084.3|2078.3|6
1703767800000|2023-12-28 12:50:00|2085.5|2079.5|2085.3|2079.3|2087|2081|2084.3|2078.3|16
1703768100000|2023-12-28 12:55:00|2085.5|2079.5|2086.3|2080.3|2086.8|2080.8|2085.5|2079.5|12
1703768400000|2023-12-28 13:00:00|2086.5|2080.5|2085|2079|2086.9|2080.9|2083.5|2077.5|74
1703768700000|2023-12-28 13:05:00|2084.8|2078.8|2084.5|2078.5|2085.3|2079.3|2083.8|2077.8|21
1703769000000|2023-12-28 13:10:00|2084.8|2078.8|2081.5|2075.5|2085|2079|2081.3|2075.3|18
1703769300000|2023-12-28 13:15:00|2081.8|2075.8|2084|2078|2084|2078|2081.8|2075.8|23
1703769600000|2023-12-28 13:20:00|2083.8|2077.8|2083.5|2077.5|2083.8|2077.8|2082.5|2076.5|19
1703769900000|2023-12-28 13:25:00|2083.3|2077.3|2084.8|2078.8|2086.3|2080.3|2083.3|2077.3|33
1703770200000|2023-12-28 13:30:00|2085|2079|2086.8|2080.8|2086.8|2080.8|2083.3|2077.3|23
1703770500000|2023-12-28 13:35:00|2086|2080|2086.5|2080.5|2086.5|2080.5|2085.5|2079.5|10
1703770800000|2023-12-28 13:40:00|2086.3|2080.3|2083.8|2077.8|2086.3|2080.3|2083.5|2077.5|11
1703771100000|2023-12-28 13:45:00|2083.5|2077.5|2084.3|2078.3|2085.5|2079.5|2083.5|2077.5|10
1703771400000|2023-12-28 13:50:00|2084|2078|2083.8|2077.8|2084|2078|2082.3|2076.3|19
1703771700000|2023-12-28 13:55:00|2083.5|2077.5|2081.5|2075.5|2083.5|2077.5|2081.3|2075.3|15
1703772000000|2023-12-28 14:00:00|2081.8|2075.8|2083.5|2077.5|2083.5|2077.5|2081.3|2075.3|32
1703772300000|2023-12-28 14:05:00|2083.3|2077.3|2084.5|2078.5|2084.5|2078.5|2082.8|2076.8|17
1703772600000|2023-12-28 14:10:00|2084.8|2078.8|2082.3|2076.3|2084.8|2078.8|2082.3|2076.3|12
1703772900000|2023-12-28 14:15:00|2082|2076|2082.5|2076.5|2083.5|2077.5|2081.5|2075.5|25
1703773200000|2023-12-28 14:20:00|2082.3|2076.3|2082|2076|2082.3|2076.3|2082|2076|4
1703773500000|2023-12-28 14:25:00|2082.3|2076.3|2081.3|2075.3|2082.3|2076.3|2080.5|2074.5|27
1703773800000|2023-12-28 14:30:00|2081|2075|2078.5|2072.5|2081.3|2075.3|2078.5|2072.5|14
1703774100000|2023-12-28 14:35:00|2078.8|2072.8|2081.5|2075.5|2083|2077|2078.8|2072.8|20
1703774400000|2023-12-28 14:40:00|2081.3|2075.3|2080.5|2074.5|2081.3|2075.3|2079.8|2073.8|24
1703774700000|2023-12-28 14:45:00|2080.3|2074.3|2079.8|2073.8|2080.3|2074.3|2079.8|2073.8|11
1703775000000|2023-12-28 14:50:00|2080|2074|2081|2075|2081.5|2075.5|2080|2074|12
1703775300000|2023-12-28 14:55:00|2081.3|2075.3|2081|2075|2081.3|2075.3|2080.8|2074.8|6
1703775600000|2023-12-28 15:00:00|2081.3|2075.3|2082.5|2076.5|2082.5|2076.5|2080.5|2074.5|22
1703775900000|2023-12-28 15:05:00|2082.8|2076.8|2082.5|2076.5|2083.5|2077.5|2082.3|2076.3|16
1703776200000|2023-12-28 15:10:00|2082.8|2076.8|2084.5|2078.5|2085.3|2079.3|2082.8|2076.8|15
1703776500000|2023-12-28 15:15:00|2084.3|2078.3|2084.3|2078.3|2084.5|2078.5|2083.8|2077.8|10
1703776800000|2023-12-28 15:20:00|2084.5|2078.5|2085.5|2079.5|2085.5|2079.5|2084|2078|12
1703777100000|2023-12-28 15:25:00|2085.3|2079.3|2084.5|2078.5|2085.3|2079.3|2084.3|2078.3|9
1703777400000|2023-12-28 15:30:00|2084.3|2078.3|2082|2076|2084.8|2078.8|2082|2076|16
1703777700000|2023-12-28 15:35:00|2081.8|2075.8|2081.8|2075.8|2082|2076|2081.8|2075.8|3
1703778000000|2023-12-28 15:40:00|2082|2076|2082.5|2076.5|2082.8|2076.8|2082|2076|6
1703778300000|2023-12-28 15:45:00|2082.8|2076.8|2084.8|2078.8|2084.8|2078.8|2082.8|2076.8|19
1703778600000|2023-12-28 15:50:00|2085.8|2079.8|2085.8|2079.8|2086.3|2080.3|2084.5|2078.5|24
1703778900000|2023-12-28 15:55:00|2086|2080|2089.3|2083.3|2089.3|2083.3|2085|2079|43
1703779200000|2023-12-28 16:00:00|2089|2083|2090|2084|2090|2084|2086.5|2080.5|20
1703779500000|2023-12-28 16:05:00|2089.8|2083.8|2090.3|2084.3|2092.5|2086.5|2088.5|2082.5|33
1703779800000|2023-12-28 16:10:00|2090|2084|2090.3|2084.3|2090.8|2084.8|2090|2084|6
1703780100000|2023-12-28 16:15:00|2089.3|2083.3|2089.5|2083.5|2091|2085|2088.3|2082.3|53
1703780400000|2023-12-28 16:20:00|2089.8|2083.8|2089.5|2083.5|2090.3|2084.3|2089.3|2083.3|22
1703780700000|2023-12-28 16:25:00|2089.8|2083.8|2090.5|2084.5|2090.8|2084.8|2089.8|2083.8|6
1703781000000|2023-12-28 16:30:00|2090.3|2084.3|2090|2084|2090.3|2084.3|2090|2084|2
1703781300000|2023-12-28 16:35:00|2089.5|2083.5|2088|2082|2089.5|2083.5|2088|2082|4
1703781600000|2023-12-28 16:40:00|2087.8|2081.8|2087.8|2081.8|2088|2082|2087.8|2081.8|9
1703781900000|2023-12-28 16:45:00|2087.5|2081.5|2086.5|2080.5|2087.5|2081.5|2086.5|2080.5|6
1703782200000|2023-12-28 16:50:00|2086.3|2080.3|2085.3|2079.3|2087|2081|2085.3|2079.3|9
1703782500000|2023-12-28 16:55:00|2085|2079|2086.8|2080.8|2087|2081|2084.8|2078.8|18
1703782800000|2023-12-28 17:00:00|2087.3|2081.3|2087|2081|2087.8|2081.8|2087|2081|4
1703783100000|2023-12-28 17:05:00|2086.8|2080.8|2086.8|2080.8|2087|2081|2086.8|2080.8|5
1703784000000|2023-12-28 17:20:00|2087|2081|2088|2082|2088.5|2082.5|2087|2081|5
1703784300000|2023-12-28 17:25:00|2087.8|2081.8|2087.5|2081.5|2087.8|2081.8|2087.3|2081.3|4
1703784600000|2023-12-28 17:30:00|2087.8|2081.8|2088.3|2082.3|2088.3|2082.3|2087.8|2081.8|3
1703784900000|2023-12-28 17:35:00|2088.5|2082.5|2088.5|2082.5|2088.5|2082.5|2088.5|2082.5|1
1703785500000|2023-12-28 17:45:00|2088.8|2082.8|2087.8|2081.8|2089|2083|2087.8|2081.8|7
1703785800000|2023-12-28 17:50:00|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|1
1703786100000|2023-12-28 17:55:00|2087.4|2081.4|2086.6|2080.6|2088.1|2082.1|2086.4|2080.4|28
1703786400000|2023-12-28 18:00:00|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|2086.1|2080.1|3
1703788200000|2023-12-28 18:30:00|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|1
1703788500000|2023-12-28 18:35:00|2086.4|2080.4|2086.1|2080.1|2086.4|2080.4|2086.1|2080.1|2
1703788800000|2023-12-28 18:40:00|2085.9|2079.9|2086.4|2080.4|2086.4|2080.4|2085.6|2079.6|7
1703789100000|2023-12-28 18:45:00|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2085.9|2079.9|5
1703789400000|2023-12-28 18:50:00|2086.4|2080.4|2086.1|2080.1|2086.4|2080.4|2086.1|2080.1|2
1703789700000|2023-12-28 18:55:00|2085.9|2079.9|2092.5|2073.8|2092.5|2080.1|2085.9|2073.8|3
1703811600000|2023-12-29 01:00:00|2087.6|2081.6|2086.9|2080.9|2087.6|2081.6|2086.9|2080.9|3
1703811900000|2023-12-29 01:05:00|2087|2081|2086.8|2080.8|2087|2081|2086.8|2080.8|2
1703812200000|2023-12-29 01:10:00|2087.3|2081.3|2088.3|2082.3|2088.3|2082.3|2087.3|2081.3|7
1703812500000|2023-12-29 01:15:00|2088.5|2082.5|2091.3|2085.3|2091.3|2085.3|2088.5|2082.5|24
1703812800000|2023-12-29 01:20:00|2091|2085|2090.3|2084.3|2091.3|2085.3|2089.5|2083.5|11
1703813100000|2023-12-29 01:25:00|2090.4|2084.4|2090.3|2084.3|2090.5|2084.5|2090|2084|7
1703813400000|2023-12-29 01:30:00|2090|2084|2090|2084|2090|2084|2090|2084|1
1703813700000|2023-12-29 01:35:00|2089.8|2083.8|2091.8|2085.8|2092.3|2086.3|2089.8|2083.8|12
1703814000000|2023-12-29 01:40:00|2091.3|2085.3|2091|2085|2091.3|2085.3|2090.8|2084.8|6
1703814300000|2023-12-29 01:45:00|2091.3|2085.3|2091.5|2085.5|2091.5|2085.5|2091.3|2085.3|4
1703814600000|2023-12-29 01:50:00|2091.3|2085.3|2090.3|2084.3|2091.3|2085.3|2090.3|2084.3|10
1703814900000|2023-12-29 01:55:00|2090|2084|2091|2085|2091|2085|2090|2084|7
1703815200000|2023-12-29 02:00:00|2090.8|2084.8|2091.5|2085.5|2091.8|2085.8|2090|2084|9
1703815500000|2023-12-29 02:05:00|2091.3|2085.3|2090|2084|2091.3|2085.3|2089.3|2083.3|13
1703815800000|2023-12-29 02:10:00|2089.8|2083.8|2089.5|2083.5|2090.3|2084.3|2089.5|2083.5|8
1703816400000|2023-12-29 02:20:00|2089.8|2083.8|2090|2084|2090.3|2084.3|2089.8|2083.8|3
1703817000000|2023-12-29 02:30:00|2089.8|2083.8|2089|2083|2089.8|2083.8|2089|2083|6
1703817300000|2023-12-29 02:35:00|2089.3|2083.3|2091|2085|2091|2085|2088.8|2082.8|11
1703817600000|2023-12-29 02:40:00|2090.8|2084.8|2090.8|2084.8|2091.5|2085.5|2090|2084|17
1703817900000|2023-12-29 02:45:00|2091|2085|2090.8|2084.8|2091.5|2085.5|2090.5|2084.5|34
1703818200000|2023-12-29 02:50:00|2090.5|2084.5|2090.5|2084.5|2091.3|2085.3|2090|2084|35
1703818500000|2023-12-29 02:55:00|2090.3|2084.3|2089.8|2083.8|2090.3|2084.3|2089.8|2083.8|2
1703818800000|2023-12-29 03:00:00|2090|2084|2090.3|2084.3|2091|2085|2090|2084|14
1703819100000|2023-12-29 03:05:00|2090.5|2084.5|2090.5|2084.5|2091|2085|2090.3|2084.3|9
1703819400000|2023-12-29 03:10:00|2090.3|2084.3|2090.3|2084.3|2090.5|2084.5|2090|2084|19
1703819700000|2023-12-29 03:15:00|2090|2084|2090.3|2084.3|2090.3|2084.3|2089.5|2083.5|15
1703820000000|2023-12-29 03:20:00|2090|2084|2089.3|2083.3|2090|2084|2089.3|2083.3|11
1703820300000|2023-12-29 03:25:00|2089.5|2083.5|2089.5|2083.5|2090|2084|2089.3|2083.3|23
1703820600000|2023-12-29 03:30:00|2089.3|2083.3|2089.3|2083.3|2089.3|2083.3|2089.3|2083.3|1
1703820900000|2023-12-29 03:35:00|2088.8|2082.8|2088.8|2082.8|2088.8|2082.8|2088.8|2082.8|1
1703821200000|2023-12-29 03:40:00|2088.5|2082.5|2088.5|2082.5|2088.5|2082.5|2088.5|2082.5|1
1703822700000|2023-12-29 04:05:00|2088.8|2082.8|2089|2083|2089|2083|2088.8|2082.8|2
1703823000000|2023-12-29 04:10:00|2088.8|2082.8|2088.3|2082.3|2088.8|2082.8|2088.3|2082.3|3
1703823300000|2023-12-29 04:15:00|2088.5|2082.5|2088.5|2082.5|2088.5|2082.5|2088.5|2082.5|1
1703823600000|2023-12-29 04:20:00|2088.3|2082.3|2088|2082|2088.3|2082.3|2087.3|2081.3|7
1703823900000|2023-12-29 04:25:00|2087.8|2081.8|2087.8|2081.8|2087.8|2081.8|2087.8|2081.8|1
1703824200000|2023-12-29 04:30:00|2088|2082|2088.3|2082.3|2088.3|2082.3|2088|2082|2
1703824800000|2023-12-29 04:40:00|2088.5|2082.5|2089.3|2083.3|2089.3|2083.3|2088.5|2082.5|2
1703825100000|2023-12-29 04:45:00|2089|2083|2089|2083|2089.3|2083.3|2088.8|2082.8|7
1703825400000|2023-12-29 04:50:00|2088.8|2082.8|2088.5|2082.5|2088.8|2082.8|2088.5|2082.5|2
1703825700000|2023-12-29 04:55:00|2088.8|2082.8|2088|2082|2089|2083|2088|2082|6
1703826000000|2023-12-29 05:00:00|2088.3|2082.3|2088.3|2082.3|2088.3|2082.3|2088.3|2082.3|1
1703826300000|2023-12-29 05:05:00|2088|2082|2088.3|2082.3|2088.3|2082.3|2087.8|2081.8|4
1703826600000|2023-12-29 05:10:00|2088|2082|2088|2082|2088|2082|2088|2082|1
1703826900000|2023-12-29 05:15:00|2088.3|2082.3|2088.3|2082.3|2088.3|2082.3|2088.3|2082.3|1
1703827800000|2023-12-29 05:30:00|2088.5|2082.5|2090.8|2084.8|2092|2086|2088.5|2082.5|13
1703828100000|2023-12-29 05:35:00|2091|2085|2091.3|2085.3|2091.5|2085.5|2090.8|2084.8|9
1703828400000|2023-12-29 05:40:00|2091|2085|2091|2085|2091|2085|2090.5|2084.5|9
1703828700000|2023-12-29 05:45:00|2091.3|2085.3|2090.5|2084.5|2091.5|2085.5|2090.3|2084.3|10
1703829000000|2023-12-29 05:50:00|2090.3|2084.3|2090|2084|2090.3|2084.3|2090|2084|2
1703829300000|2023-12-29 05:55:00|2090.3|2084.3|2091.3|2085.3|2091.3|2085.3|2090.3|2084.3|15
1703829600000|2023-12-29 06:00:00|2091|2085|2092|2086|2092|2086|2090.5|2084.5|8
1703829900000|2023-12-29 06:05:00|2091.8|2085.8|2092.3|2086.3|2092.3|2086.3|2091.3|2085.3|5
1703830200000|2023-12-29 06:10:00|2092.5|2086.5|2092.3|2086.3|2092.5|2086.5|2092.3|2086.3|2
1703831400000|2023-12-29 06:30:00|2092.5|2086.5|2092.5|2086.5|2092.5|2086.5|2092.5|2086.5|1
1703831700000|2023-12-29 06:35:00|2092.8|2086.8|2092.5|2086.5|2092.8|2086.8|2092.3|2086.3|5
1703832000000|2023-12-29 06:40:00|2092.8|2086.8|2092.5|2086.5|2092.8|2086.8|2092.5|2086.5|2
1703832300000|2023-12-29 06:45:00|2092.8|2086.8|2092.5|2086.5|2092.8|2086.8|2091.8|2085.8|9
1703832600000|2023-12-29 06:50:00|2092.8|2086.8|2091.5|2085.5|2092.8|2086.8|2091.5|2085.5|10
1703832900000|2023-12-29 06:55:00|2091.8|2085.8|2088.5|2082.5|2092.3|2086.3|2088.3|2082.3|14
1703833200000|2023-12-29 07:00:00|2088.8|2082.8|2090|2084|2090|2084|2088.8|2082.8|4
1703833500000|2023-12-29 07:05:00|2089.8|2083.8|2088|2082|2089.8|2083.8|2087.8|2081.8|7
1703833800000|2023-12-29 07:10:00|2088.3|2082.3|2088.3|2082.3|2088.3|2082.3|2088.3|2082.3|1
1703834100000|2023-12-29 07:15:00|2088|2082|2088|2082|2088.3|2082.3|2087.8|2081.8|5
1703834400000|2023-12-29 07:20:00|2087.8|2081.8|2087.8|2081.8|2087.8|2081.8|2087.8|2081.8|1
1703834700000|2023-12-29 07:25:00|2087.5|2081.5|2087|2081|2087.5|2081.5|2087|2081|2
1703835000000|2023-12-29 07:30:00|2086.5|2080.5|2084.5|2078.5|2086.5|2080.5|2084.5|2078.5|16
1703835300000|2023-12-29 07:35:00|2084.3|2078.3|2082.3|2076.3|2084.3|2078.3|2081.3|2075.3|13
1703835600000|2023-12-29 07:40:00|2082.5|2076.5|2081.3|2075.3|2082.5|2076.5|2079.8|2073.8|13
1703835900000|2023-12-29 07:45:00|2081|2075|2080.3|2074.3|2081|2075|2079.5|2073.5|6
1703836200000|2023-12-29 07:50:00|2080.5|2074.5|2082.5|2076.5|2082.5|2076.5|2080.5|2074.5|6
1703836500000|2023-12-29 07:55:00|2082.3|2076.3|2078.6|2072.6|2082.5|2076.5|2078.6|2072.6|15
1703836800000|2023-12-29 08:00:00|2077.8|2071.8|2083.4|2077.4|2083.4|2077.4|2077.8|2071.8|46
1703837100000|2023-12-29 08:05:00|2083.5|2077.5|2082|2076|2083.5|2077.5|2082|2076|10
1703837400000|2023-12-29 08:10:00|2081.8|2075.8|2084.3|2078.3|2084.3|2078.3|2081.5|2075.5|10
1703837700000|2023-12-29 08:15:00|2084.5|2078.5|2083.5|2077.5|2085.3|2079.3|2083.5|2077.5|8
1703838000000|2023-12-29 08:20:00|2083.8|2077.8|2084.8|2078.8|2084.8|2078.8|2083.3|2077.3|6
1703838300000|2023-12-29 08:25:00|2085|2079|2084.8|2078.8|2085.3|2079.3|2084.3|2078.3|8
1703838600000|2023-12-29 08:30:00|2084.5|2078.5|2086.5|2080.5|2086.5|2080.5|2082.8|2076.8|22
1703838900000|2023-12-29 08:35:00|2086.3|2080.3|2086.8|2080.8|2087.5|2081.5|2086.3|2080.3|16
1703839200000|2023-12-29 08:40:00|2086.5|2080.5|2084.5|2078.5|2086.5|2080.5|2083.3|2077.3|16
1703839500000|2023-12-29 08:45:00|2084.8|2078.8|2084.5|2078.5|2085|2079|2084.3|2078.3|8
1703839800000|2023-12-29 08:50:00|2084.8|2078.8|2084.8|2078.8|2084.8|2078.8|2084.3|2078.3|5
1703840100000|2023-12-29 08:55:00|2085|2079|2084.8|2078.8|2085|2079|2084.8|2078.8|2
1703840400000|2023-12-29 09:00:00|2084.5|2078.5|2077|2071|2084.5|2078.5|2075.5|2069.5|62
1703840700000|2023-12-29 09:05:00|2076.3|2070.3|2077.8|2071.8|2078.3|2072.3|2075.8|2069.8|11
1703841000000|2023-12-29 09:10:00|2078|2072|2074.5|2068.5|2078|2072|2074.5|2068.5|11
1703841300000|2023-12-29 09:15:00|2074|2068|2072.8|2066.8|2074|2068|2069.3|2063.3|43
1703841600000|2023-12-29 09:20:00|2073|2067|2072.5|2066.5|2074.8|2068.8|2072.5|2066.5|17
1703841900000|2023-12-29 09:25:00|2072.3|2066.3|2069.5|2063.5|2073|2067|2069|2063|25
1703842200000|2023-12-29 09:30:00|2069.8|2063.8|2071.8|2065.8|2072|2066|2068|2062|32
1703842500000|2023-12-29 09:35:00|2071.5|2065.5|2070.5|2064.5|2071.8|2065.8|2070.3|2064.3|13
1703842800000|2023-12-29 09:40:00|2070.8|2064.8|2070.5|2064.5|2071|2065|2070.3|2064.3|13
1703843100000|2023-12-29 09:45:00|2070.3|2064.3|2069.8|2063.8|2070.3|2064.3|2068.8|2062.8|13
1703843400000|2023-12-29 09:50:00|2069.5|2063.5|2069.3|2063.3|2069.5|2063.5|2069|2063|6
1703843700000|2023-12-29 09:55:00|2069.5|2063.5|2070.8|2064.8|2070.8|2064.8|2069.5|2063.5|9
1703844000000|2023-12-29 10:00:00|2071|2065|2070.5|2064.5|2072|2066|2070.5|2064.5|20
1703844300000|2023-12-29 10:05:00|2070.8|2064.8|2069|2063|2070.8|2064.8|2069|2063|13
1703844600000|2023-12-29 10:10:00|2069.3|2063.3|2071.5|2065.5|2071.5|2065.5|2069.3|2063.3|16
1703844900000|2023-12-29 10:15:00|2071.3|2065.3|2072.5|2066.5|2073.3|2067.3|2071.3|2065.3|8
1703845200000|2023-12-29 10:20:00|2072.3|2066.3|2069.5|2063.5|2072.3|2066.3|2069.3|2063.3|17
1703845500000|2023-12-29 10:25:00|2069.8|2063.8|2070.8|2064.8|2071.8|2065.8|2069.5|2063.5|14
1703845800000|2023-12-29 10:30:00|2071|2065|2071.3|2065.3|2071.5|2065.5|2070.8|2064.8|8
1703846100000|2023-12-29 10:35:00|2071.5|2065.5|2071.8|2065.8|2073.3|2067.3|2071.5|2065.5|12
1703846400000|2023-12-29 10:40:00|2071.5|2065.5|2071.5|2065.5|2071.5|2065.5|2070.8|2064.8|5
1703846700000|2023-12-29 10:45:00|2071.8|2065.8|2071.5|2065.5|2072.3|2066.3|2071.3|2065.3|9
1703847000000|2023-12-29 10:50:00|2071.3|2065.3|2071|2065|2071.3|2065.3|2070.8|2064.8|6
1703847300000|2023-12-29 10:55:00|2071.3|2065.3|2071.5|2065.5|2071.8|2065.8|2071|2065|6
1703847600000|2023-12-29 11:00:00|2071.3|2065.3|2073|2067|2073|2067|2071.3|2065.3|9
1703847900000|2023-12-29 11:05:00|2073.8|2067.8|2072|2066|2074.5|2068.5|2072|2066|8
1703848200000|2023-12-29 11:10:00|2071.8|2065.8|2071.5|2065.5|2071.8|2065.8|2070.8|2064.8|8
1703848500000|2023-12-29 11:15:00|2071.3|2065.3|2070.5|2064.5|2071.3|2065.3|2070.5|2064.5|10
1703848800000|2023-12-29 11:20:00|2070.3|2064.3|2069.5|2063.5|2070.3|2064.3|2068.8|2062.8|15
1703849100000|2023-12-29 11:25:00|2069.8|2063.8|2071|2065|2071|2065|2069.8|2063.8|11
1703849400000|2023-12-29 11:30:00|2071.3|2065.3|2071|2065|2071.3|2065.3|2070.3|2064.3|4
1703849700000|2023-12-29 11:35:00|2071.3|2065.3|2074|2068|2074.3|2068.3|2071.3|2065.3|10
1703850000000|2023-12-29 11:40:00|2073.8|2067.8|2073.3|2067.3|2073.8|2067.8|2073|2067|8
1703850300000|2023-12-29 11:45:00|2073|2067|2073|2067|2073|2067|2072.8|2066.8|3
1703850600000|2023-12-29 11:50:00|2073.3|2067.3|2072.3|2066.3|2073.3|2067.3|2072|2066|9
1703850900000|2023-12-29 11:55:00|2072|2066|2071.3|2065.3|2072|2066|2070.5|2064.5|12
1703851200000|2023-12-29 12:00:00|2071|2065|2071.5|2065.5|2072.3|2066.3|2070.3|2064.3|12
1703851500000|2023-12-29 12:05:00|2071.8|2065.8|2074.5|2068.5|2074.5|2068.5|2071.8|2065.8|10
1703851800000|2023-12-29 12:10:00|2074.3|2068.3|2074.5|2068.5|2075.5|2069.5|2071.8|2065.8|25
1703852100000|2023-12-29 12:15:00|2074.3|2068.3|2073.5|2067.5|2074.3|2068.3|2073.3|2067.3|6
1703852400000|2023-12-29 12:20:00|2073.8|2067.8|2074|2068|2075|2069|2073.3|2067.3|13
1703852700000|2023-12-29 12:25:00|2073.8|2067.8|2073.3|2067.3|2073.8|2067.8|2073.3|2067.3|5
1703853000000|2023-12-29 12:30:00|2073.5|2067.5|2072.5|2066.5|2073.5|2067.5|2072.3|2066.3|6
1703853300000|2023-12-29 12:35:00|2072.3|2066.3|2074.5|2068.5|2074.5|2068.5|2072.3|2066.3|13
1703853600000|2023-12-29 12:40:00|2074.3|2068.3|2070.5|2064.5|2074.3|2068.3|2070.3|2064.3|23
1703853900000|2023-12-29 12:45:00|2070.8|2064.8|2070|2064|2072.5|2066.5|2069.5|2063.5|21
1703854200000|2023-12-29 12:50:00|2069.8|2063.8|2069.5|2063.5|2071.8|2065.8|2069.5|2063.5|32
1703854500000|2023-12-29 12:55:00|2069.3|2063.3|2069.3|2063.3|2070|2064|2069.3|2063.3|9
1703854800000|2023-12-29 13:00:00|2069|2063|2071|2065|2071|2065|2068.8|2062.8|6
1703855100000|2023-12-29 13:05:00|2071.3|2065.3|2070.5|2064.5|2073.9|2067.9|2070.3|2064.3|24
1703855400000|2023-12-29 13:10:00|2070.3|2064.3|2070.3|2064.3|2070.3|2064.3|2068.3|2062.3|21
1703855700000|2023-12-29 13:15:00|2070|2064|2070.5|2064.5|2070.5|2064.5|2069.3|2063.3|10
1703856000000|2023-12-29 13:20:00|2070.3|2064.3|2071.5|2065.5|2071.8|2065.8|2070.3|2064.3|5
1703856300000|2023-12-29 13:25:00|2071.8|2065.8|2071.8|2065.8|2073.8|2067.8|2071.8|2065.8|10
1703856600000|2023-12-29 13:30:00|2071.5|2065.5|2070.8|2064.8|2071.5|2065.5|2070.8|2064.8|10
1703856900000|2023-12-29 13:35:00|2070.5|2064.5|2070.3|2064.3|2070.5|2064.5|2070.3|2064.3|2
1703857200000|2023-12-29 13:40:00|2070.5|2064.5|2069.8|2063.8|2070.5|2064.5|2069.3|2063.3|15
1703857500000|2023-12-29 13:45:00|2070|2064|2070|2064|2070.3|2064.3|2069.3|2063.3|11
1703857800000|2023-12-29 13:50:00|2070.3|2064.3|2069.3|2063.3|2070.3|2064.3|2069.3|2063.3|7
1703858100000|2023-12-29 13:55:00|2069|2063|2070.5|2064.5|2070.5|2064.5|2069|2063|6
1703858400000|2023-12-29 14:00:00|2070.8|2064.8|2069.5|2063.5|2072|2066|2069.5|2063.5|10
1703858700000|2023-12-29 14:05:00|2069.3|2063.3|2065|2059|2069.3|2063.3|2064.5|2058.5|26
1703859000000|2023-12-29 14:10:00|2064.8|2058.8|2064.8|2058.8|2066.5|2060.5|2064.5|2058.5|18
1703859300000|2023-12-29 14:15:00|2064.5|2058.5|2063.3|2057.3|2064.8|2058.8|2063.3|2057.3|17
1703859600000|2023-12-29 14:20:00|2063.5|2057.5|2063.5|2057.5|2064.8|2058.8|2063.3|2057.3|10
1703859900000|2023-12-29 14:25:00|2063.3|2057.3|2065.8|2059.8|2065.8|2059.8|2063|2057|17
1703860200000|2023-12-29 14:30:00|2066|2060|2069.3|2063.3|2070|2064|2066|2060|37
1703860500000|2023-12-29 14:35:00|2069|2063|2069.8|2063.8|2070.3|2064.3|2068.5|2062.5|12
1703860800000|2023-12-29 14:40:00|2069.5|2063.5|2071.3|2065.3|2071.8|2065.8|2069|2063|19
1703861100000|2023-12-29 14:45:00|2071|2065|2072|2066|2072|2066|2071|2065|9
1703861400000|2023-12-29 14:50:00|2071.8|2065.8|2071|2065|2071.8|2065.8|2071|2065|3
1703861700000|2023-12-29 14:55:00|2070.8|2064.8|2070.5|2064.5|2071|2065|2070.5|2064.5|6
1703862000000|2023-12-29 15:00:00|2070.3|2064.3|2069|2063|2070.3|2064.3|2068.5|2062.5|21
1703862300000|2023-12-29 15:05:00|2069.3|2063.3|2064.8|2058.8|2069.5|2063.5|2064.8|2058.8|29
1703862600000|2023-12-29 15:10:00|2064.5|2058.5|2064.8|2058.8|2065.3|2059.3|2064.5|2058.5|10
1703862900000|2023-12-29 15:15:00|2064.5|2058.5|2064.8|2058.8|2065.3|2059.3|2064.5|2058.5|8
1703863200000|2023-12-29 15:20:00|2065|2059|2065|2059|2065.5|2059.5|2064.5|2058.5|8
1703863500000|2023-12-29 15:25:00|2064.8|2058.8|2064.3|2058.3|2065.5|2059.5|2064.3|2058.3|10
1703863800000|2023-12-29 15:30:00|2064|2058|2063.5|2057.5|2064|2058|2063.3|2057.3|11
1703864100000|2023-12-29 15:35:00|2063.8|2057.8|2062.8|2056.8|2064|2058|2062.5|2056.5|9
1703864400000|2023-12-29 15:40:00|2063|2057|2063|2057|2063.3|2057.3|2062.8|2056.8|10
1703864700000|2023-12-29 15:45:00|2063.3|2057.3|2063.3|2057.3|2063.8|2057.8|2062.8|2056.8|13
1703865000000|2023-12-29 15:50:00|2063.5|2057.5|2062|2056|2063.8|2057.8|2061.3|2055.3|16
1703865300000|2023-12-29 15:55:00|2061.8|2055.8|2062|2056|2062|2056|2058.3|2052.3|40
1703865600000|2023-12-29 16:00:00|2061.8|2055.8|2063|2057|2063.3|2057.3|2060.3|2054.3|41
1703865900000|2023-12-29 16:05:00|2063.5|2057.5|2059.8|2053.8|2063.5|2057.5|2059.3|2053.3|25
1703866200000|2023-12-29 16:10:00|2059.5|2053.5|2065|2059|2066.3|2060.3|2059.3|2053.3|47
1703866500000|2023-12-29 16:15:00|2064.5|2058.5|2074.5|2068.5|2075.1|2069.1|2063.8|2057.8|179
1703866800000|2023-12-29 16:20:00|2074.8|2068.8|2072.3|2066.3|2076.3|2070.3|2072.3|2066.3|26
1703867100000|2023-12-29 16:25:00|2072|2066|2073|2067|2073|2067|2071.3|2065.3|25
1703867400000|2023-12-29 16:30:00|2073.3|2067.3|2072|2066|2073.3|2067.3|2068.3|2062.3|32
1703867700000|2023-12-29 16:35:00|2071.8|2065.8|2071.3|2065.3|2072|2066|2070.8|2064.8|14
1703868000000|2023-12-29 16:40:00|2071|2065|2071.5|2065.5|2071.8|2065.8|2070.8|2064.8|9
1703868300000|2023-12-29 16:45:00|2071.8|2065.8|2071.3|2065.3|2072.3|2066.3|2071.3|2065.3|7
1703868600000|2023-12-29 16:50:00|2071.5|2065.5|2071.3|2065.3|2072|2066|2068.5|2062.5|21
1703868900000|2023-12-29 16:55:00|2071.5|2065.5|2071|2065|2071.8|2065.8|2071|2065|8
1703869800000|2023-12-29 17:10:00|2071.3|2065.3|2071.5|2065.5|2071.5|2065.5|2071.3|2065.3|2
1703870100000|2023-12-29 17:15:00|2072|2066|2072.3|2066.3|2072.3|2066.3|2072|2066|2
1703870400000|2023-12-29 17:20:00|2072|2066|2071.8|2065.8|2072|2066|2071.8|2065.8|4
1703870700000|2023-12-29 17:25:00|2072|2066|2070.5|2064.5|2072|2066|2070.5|2064.5|6
1703871000000|2023-12-29 17:30:00|2070.8|2064.8|2070.5|2064.5|2071.3|2065.3|2070.3|2064.3|6
1703871300000|2023-12-29 17:35:00|2070.3|2064.3|2070.5|2064.5|2070.5|2064.5|2070.3|2064.3|2
1703871600000|2023-12-29 17:40:00|2070.8|2064.8|2071.8|2065.8|2071.8|2065.8|2070.8|2064.8|3
1703871900000|2023-12-29 17:45:00|2072|2066|2072.3|2066.3|2072.3|2066.3|2072|2066|2
1703872200000|2023-12-29 17:50:00|2072.5|2066.5|2072|2066|2072.5|2066.5|2071.5|2065.5|4
1703872500000|2023-12-29 17:55:00|2072.1|2066.1|2074.4|2068.4|2075.1|2069.1|2071.9|2065.9|38
1703872800000|2023-12-29 18:00:00|2074|2068|2072.9|2066.9|2074|2068|2072.9|2066.9|11
1703873100000|2023-12-29 18:05:00|2073.1|2067.1|2073.1|2067.1|2073.1|2067.1|2072.9|2066.9|3
1703873400000|2023-12-29 18:10:00|2073.9|2067.9|2074.1|2068.1|2074.1|2068.1|2073.6|2067.6|4
1703873700000|2023-12-29 18:15:00|2073.9|2067.9|2073.9|2067.9|2074.1|2068.1|2073.6|2067.6|7
1703874000000|2023-12-29 18:20:00|2074.1|2068.1|2072.9|2066.9|2074.1|2068.1|2072.6|2066.6|9
1703874600000|2023-12-29 18:30:00|2073.1|2067.1|2072.9|2066.9|2073.1|2067.1|2072.9|2066.9|2
1703874900000|2023-12-29 18:35:00|2073.4|2067.4|2072.9|2066.9|2073.6|2067.6|2072.6|2066.6|7
1703875200000|2023-12-29 18:40:00|2072.6|2066.6|2072.1|2066.1|2072.6|2066.6|2072.1|2066.1|2
1703875500000|2023-12-29 18:45:00|2071.9|2065.9|2069.1|2063.1|2071.9|2065.9|2066.6|2060.6|17
1703875800000|2023-12-29 18:50:00|2069.4|2063.4|2070.1|2064.1|2070.4|2064.4|2069.4|2063.4|6
1703876100000|2023-12-29 18:55:00|2069.9|2063.9|2077.8|2059|2078.5|2063.9|2069.4|2057|10
1704157200000|2024-01-02 01:00:00|2079.6|2073.6|2080.3|2074.3|2080.4|2074.4|2077.1|2071.1|39
1704157500000|2024-01-02 01:05:00|2080|2074|2080.5|2074.5|2081.8|2075.8|2079|2073|44
1704157800000|2024-01-02 01:10:00|2080.8|2074.8|2081.8|2075.8|2082.8|2076.8|2079.8|2073.8|36
1704158100000|2024-01-02 01:15:00|2082.3|2076.3|2080.3|2074.3|2083.8|2077.8|2080.3|2074.3|29
1704158400000|2024-01-02 01:20:00|2080.5|2074.5|2082.3|2076.3|2082.3|2076.3|2078.8|2072.8|34
1704158700000|2024-01-02 01:25:00|2082|2076|2081.3|2075.3|2082|2076|2079.8|2073.8|25
1704159000000|2024-01-02 01:30:00|2081|2075|2079.3|2073.3|2081.5|2075.5|2078.8|2072.8|17
1704159300000|2024-01-02 01:35:00|2079|2073|2078.8|2072.8|2079.3|2073.3|2078.8|2072.8|14
1704159600000|2024-01-02 01:40:00|2079|2073|2081.3|2075.3|2081.8|2075.8|2078.8|2072.8|20
1704159900000|2024-01-02 01:45:00|2081.5|2075.5|2080.3|2074.3|2082.8|2076.8|2080|2074|16
1704160200000|2024-01-02 01:50:00|2080|2074|2079.3|2073.3|2080|2074|2079.3|2073.3|4
1704160500000|2024-01-02 01:55:00|2079|2073|2079.3|2073.3|2079.3|2073.3|2079|2073|2
1704160800000|2024-01-02 02:00:00|2079|2073|2079|2073|2079.3|2073.3|2078.5|2072.5|19
1704161100000|2024-01-02 02:05:00|2078.8|2072.8|2079|2073|2079|2073|2078.8|2072.8|6
1704161400000|2024-01-02 02:10:00|2079.3|2073.3|2077.8|2071.8|2079.3|2073.3|2077.8|2071.8|7
1704161700000|2024-01-02 02:15:00|2077.5|2071.5|2077.5|2071.5|2077.8|2071.8|2077.5|2071.5|3
1704162000000|2024-01-02 02:20:00|2076.5|2070.5|2075.5|2069.5|2076.5|2070.5|2075.3|2069.3|9
1704162600000|2024-01-02 02:30:00|2075.8|2069.8|2079|2073|2079|2073|2075.8|2069.8|28
1704162900000|2024-01-02 02:35:00|2078.8|2072.8|2075.5|2069.5|2078.8|2072.8|2075.5|2069.5|30
1704163200000|2024-01-02 02:40:00|2075.8|2069.8|2076.5|2070.5|2076.5|2070.5|2075.5|2069.5|22
1704163500000|2024-01-02 02:45:00|2076.8|2070.8|2078|2072|2078.3|2072.3|2076.8|2070.8|11
1704163800000|2024-01-02 02:50:00|2078.3|2072.3|2078|2072|2078.3|2072.3|2078|2072|4
1704164100000|2024-01-02 02:55:00|2078.3|2072.3|2078.5|2072.5|2079.3|2073.3|2078.3|2072.3|9
1704164400000|2024-01-02 03:00:00|2078.8|2072.8|2078.3|2072.3|2078.8|2072.8|2078|2072|5
1704164700000|2024-01-02 03:05:00|2078.5|2072.5|2081.8|2075.8|2081.8|2075.8|2078.5|2072.5|22
1704165000000|2024-01-02 03:10:00|2081.5|2075.5|2082|2076|2082.8|2076.8|2081.5|2075.5|38
1704165300000|2024-01-02 03:15:00|2081.8|2075.8|2082|2076|2082.3|2076.3|2081.3|2075.3|19
1704165600000|2024-01-02 03:20:00|2081.8|2075.8|2081.3|2075.3|2081.8|2075.8|2081.3|2075.3|7
1704165900000|2024-01-02 03:25:00|2081|2075|2081.8|2075.8|2081.8|2075.8|2080.8|2074.8|8
1704166200000|2024-01-02 03:30:00|2081.5|2075.5|2081.5|2075.5|2081.5|2075.5|2081.3|2075.3|3
1704166500000|2024-01-02 03:35:00|2081.3|2075.3|2081.5|2075.5|2081.5|2075.5|2081.3|2075.3|2
1704167100000|2024-01-02 03:45:00|2081.3|2075.3|2081.3|2075.3|2081.3|2075.3|2081.3|2075.3|1
1704167400000|2024-01-02 03:50:00|2081|2075|2081|2075|2081|2075|2081|2075|1
1704168000000|2024-01-02 04:00:00|2081.3|2075.3|2081.3|2075.3|2081.3|2075.3|2081.3|2075.3|1
1704169500000|2024-01-02 04:25:00|2081|2075|2081|2075|2081|2075|2081|2075|1
1704170100000|2024-01-02 04:35:00|2081.3|2075.3|2081.3|2075.3|2081.3|2075.3|2081.3|2075.3|1
1704170400000|2024-01-02 04:40:00|2081|2075|2079.8|2073.8|2081|2075|2079.8|2073.8|2
1704170700000|2024-01-02 04:45:00|2079.5|2073.5|2080|2074|2080|2074|2079.5|2073.5|3
1704171600000|2024-01-02 05:00:00|2080.3|2074.3|2080.3|2074.3|2080.3|2074.3|2080.3|2074.3|1
1704171900000|2024-01-02 05:05:00|2079.5|2073.5|2078.5|2072.5|2079.5|2073.5|2078.5|2072.5|4
1704172200000|2024-01-02 05:10:00|2078.8|2072.8|2078.8|2072.8|2078.8|2072.8|2078.8|2072.8|1
1704172800000|2024-01-02 05:20:00|2075.8|2069.8|2071.9|2065.9|2076.8|2070.8|2070.4|2064.4|28
1704173100000|2024-01-02 05:25:00|2072.5|2066.5|2074.8|2068.8|2075|2069|2071.8|2065.8|26
1704173400000|2024-01-02 05:30:00|2075|2069|2074.8|2068.8|2077.5|2071.5|2074.3|2068.3|38
1704173700000|2024-01-02 05:35:00|2075.5|2069.5|2074.8|2068.8|2075.5|2069.5|2073.3|2067.3|16
1704174000000|2024-01-02 05:40:00|2074.5|2068.5|2074.8|2068.8|2074.8|2068.8|2073.8|2067.8|15
1704174300000|2024-01-02 05:45:00|2075|2069|2075|2069|2075|2069|2074.5|2068.5|5
1704174600000|2024-01-02 05:50:00|2075.3|2069.3|2075.8|2069.8|2075.8|2069.8|2075.3|2069.3|3
1704174900000|2024-01-02 05:55:00|2075.5|2069.5|2075.8|2069.8|2075.8|2069.8|2074.8|2068.8|9
1704175200000|2024-01-02 06:00:00|2075.5|2069.5|2074.8|2068.8|2076|2070|2074.5|2068.5|15
1704175500000|2024-01-02 06:05:00|2074.5|2068.5|2073.3|2067.3|2074.5|2068.5|2073.3|2067.3|7
1704175800000|2024-01-02 06:10:00|2073.5|2067.5|2073.5|2067.5|2074|2068|2073.5|2067.5|7
1704176100000|2024-01-02 06:15:00|2073.3|2067.3|2074|2068|2074|2068|2073.3|2067.3|7
1704176400000|2024-01-02 06:20:00|2074.3|2068.3|2076.5|2070.5|2076.5|2070.5|2074.3|2068.3|14
1704176700000|2024-01-02 06:25:00|2076.8|2070.8|2077.3|2071.3|2077.3|2071.3|2076|2070|21
1704177000000|2024-01-02 06:30:00|2077|2071|2075.3|2069.3|2077|2071|2075|2069|11
1704177300000|2024-01-02 06:35:00|2075.5|2069.5|2075|2069|2076.3|2070.3|2073.8|2067.8|18
1704177600000|2024-01-02 06:40:00|2075.3|2069.3|2073.5|2067.5|2076|2070|2073.3|2067.3|11
1704177900000|2024-01-02 06:45:00|2073.3|2067.3|2073|2067|2073.3|2067.3|2073|2067|2
1704178200000|2024-01-02 06:50:00|2072.8|2066.8|2071.3|2065.3|2072.8|2066.8|2069.5|2063.5|14
1704178500000|2024-01-02 06:55:00|2071|2065|2070.8|2064.8|2071|2065|2070.3|2064.3|17
1704178800000|2024-01-02 07:00:00|2070.5|2064.5|2070.8|2064.8|2071|2065|2070|2064|7
1704179100000|2024-01-02 07:05:00|2071|2065|2070|2064|2071|2065|2069.8|2063.8|9
1704179400000|2024-01-02 07:10:00|2070.3|2064.3|2069.5|2063.5|2070.5|2064.5|2069.5|2063.5|8
1704179700000|2024-01-02 07:15:00|2069.3|2063.3|2069|2063|2069.3|2063.3|2069|2063|6
1704180000000|2024-01-02 07:20:00|2069.3|2063.3|2070|2064|2070|2064|2069.3|2063.3|3
1704180300000|2024-01-02 07:25:00|2069.8|2063.8|2069.3|2063.3|2070|2064|2069|2063|9
1704180600000|2024-01-02 07:30:00|2069.5|2063.5|2068.3|2062.3|2070|2064|2068.3|2062.3|14
1704180900000|2024-01-02 07:35:00|2068.5|2062.5|2070.5|2064.5|2071.8|2065.8|2068.5|2062.5|11
1704181200000|2024-01-02 07:40:00|2070.3|2064.3|2070.5|2064.5|2070.5|2064.5|2069.3|2063.3|5
1704181500000|2024-01-02 07:45:00|2070.8|2064.8|2070.5|2064.5|2070.8|2064.8|2070.5|2064.5|2
1704181800000|2024-01-02 07:50:00|2070.8|2064.8|2071.5|2065.5|2071.5|2065.5|2070.3|2064.3|6
1704182100000|2024-01-02 07:55:00|2071.8|2065.8|2072.8|2066.8|2072.8|2066.8|2071.8|2065.8|7
1704182400000|2024-01-02 08:00:00|2072|2066|2072.3|2066.3|2073|2067|2070.8|2064.8|38
1704182700000|2024-01-02 08:05:00|2072|2066|2065.8|2059.8|2072|2066|2064.8|2058.8|54
1704183000000|2024-01-02 08:10:00|2065.5|2059.5|2067.5|2061.5|2067.5|2061.5|2064.3|2058.3|34
1704183300000|2024-01-02 08:15:00|2068|2062|2067.3|2061.3|2068|2062|2065.3|2059.3|15
1704183600000|2024-01-02 08:20:00|2067|2061|2066.5|2060.5|2067|2061|2066|2060|14
1704183900000|2024-01-02 08:25:00|2066.8|2060.8|2066.4|2060.4|2067|2061|2064.4|2058.4|22
1704184200000|2024-01-02 08:30:00|2066.1|2060.1|2065.6|2059.6|2066.1|2060.1|2064.4|2058.4|15
1704184500000|2024-01-02 08:35:00|2065.9|2059.9|2065.6|2059.6|2066.4|2060.4|2065.1|2059.1|12
1704184800000|2024-01-02 08:40:00|2065.9|2059.9|2067.6|2061.6|2067.9|2061.9|2065.9|2059.9|10
1704185100000|2024-01-02 08:45:00|2067.4|2061.4|2066.6|2060.6|2067.4|2061.4|2066.4|2060.4|5
1704185400000|2024-01-02 08:50:00|2066.4|2060.4|2065.4|2059.4|2066.4|2060.4|2064.9|2058.9|16
1704185700000|2024-01-02 08:55:00|2065.6|2059.6|2065.9|2059.9|2066.1|2060.1|2065.4|2059.4|14
1704186000000|2024-01-02 09:00:00|2066.1|2060.1|2068.9|2062.9|2071.6|2065.6|2065.9|2059.9|40
1704186300000|2024-01-02 09:05:00|2068.6|2062.6|2066.6|2060.6|2069.1|2063.1|2066.4|2060.4|13
1704186600000|2024-01-02 09:10:00|2066.4|2060.4|2069.6|2063.6|2069.6|2063.6|2066.4|2060.4|26
1704186900000|2024-01-02 09:15:00|2069.4|2063.4|2068.9|2062.9|2070.1|2064.1|2068.9|2062.9|10
1704187200000|2024-01-02 09:20:00|2069.1|2063.1|2069.6|2063.6|2069.9|2063.9|2068.6|2062.6|8
1704187500000|2024-01-02 09:25:00|2069.4|2063.4|2069.4|2063.4|2069.6|2063.6|2069.4|2063.4|3
1704187800000|2024-01-02 09:30:00|2069.1|2063.1|2069.9|2063.9|2070.1|2064.1|2068.9|2062.9|15
1704188100000|2024-01-02 09:35:00|2070.1|2064.1|2069.9|2063.9|2070.1|2064.1|2069.9|2063.9|2
1704188400000|2024-01-02 09:40:00|2069.6|2063.6|2066.1|2060.1|2069.6|2063.6|2066.1|2060.1|9
1704188700000|2024-01-02 09:45:00|2065.9|2059.9|2067.9|2061.9|2067.9|2061.9|2065.4|2059.4|20
1704189000000|2024-01-02 09:50:00|2068.1|2062.1|2067.1|2061.1|2068.1|2062.1|2065.6|2059.6|12
1704189300000|2024-01-02 09:55:00|2067.4|2061.4|2067.4|2061.4|2067.4|2061.4|2066.9|2060.9|7
1704189600000|2024-01-02 10:00:00|2067.1|2061.1|2065.6|2059.6|2067.1|2061.1|2064.1|2058.1|21
1704189900000|2024-01-02 10:05:00|2065.9|2059.9|2065.1|2059.1|2065.9|2059.9|2063.9|2057.9|16
1704190200000|2024-01-02 10:10:00|2064.9|2058.9|2064.4|2058.4|2065.4|2059.4|2063.6|2057.6|16
1704190500000|2024-01-02 10:15:00|2064.6|2058.6|2064.1|2058.1|2064.6|2058.6|2063.9|2057.9|5
1704190800000|2024-01-02 10:20:00|2064.4|2058.4|2063.9|2057.9|2064.6|2058.6|2063.9|2057.9|5
1704191100000|2024-01-02 10:25:00|2063.4|2057.4|2062.4|2056.4|2063.4|2057.4|2061.9|2055.9|5
1704191400000|2024-01-02 10:30:00|2062.6|2056.6|2062.4|2056.4|2063.1|2057.1|2062.1|2056.1|12
1704191700000|2024-01-02 10:35:00|2062.1|2056.1|2062.1|2056.1|2062.1|2056.1|2061.4|2055.4|6
1704192000000|2024-01-02 10:40:00|2061.9|2055.9|2062.4|2056.4|2062.6|2056.6|2061.9|2055.9|10
1704192300000|2024-01-02 10:45:00|2062.6|2056.6|2062.1|2056.1|2062.6|2056.6|2062.1|2056.1|2
1704192600000|2024-01-02 10:50:00|2061.9|2055.9|2059.6|2053.6|2061.9|2055.9|2059.6|2053.6|13
1704192900000|2024-01-02 10:55:00|2059.9|2053.9|2061.4|2055.4|2061.4|2055.4|2059.9|2053.9|7
1704193200000|2024-01-02 11:00:00|2061.6|2055.6|2061.4|2055.4|2062.1|2056.1|2061.4|2055.4|6
1704193500000|2024-01-02 11:05:00|2061.1|2055.1|2061.4|2055.4|2061.9|2055.9|2060.4|2054.4|15
1704193800000|2024-01-02 11:10:00|2061.1|2055.1|2061.1|2055.1|2061.6|2055.6|2060.6|2054.6|8
1704194100000|2024-01-02 11:15:00|2060.9|2054.9|2060.1|2054.1|2060.9|2054.9|2059.9|2053.9|8
1704194400000|2024-01-02 11:20:00|2059.9|2053.9|2058.9|2052.9|2060.4|2054.4|2058.6|2052.6|9
1704194700000|2024-01-02 11:25:00|2059.4|2053.4|2058.9|2052.9|2059.9|2053.9|2058.9|2052.9|9
1704195000000|2024-01-02 11:30:00|2059.1|2053.1|2058.9|2052.9|2059.6|2053.6|2058.6|2052.6|15
1704195300000|2024-01-02 11:35:00|2058.6|2052.6|2059.6|2053.6|2059.9|2053.9|2058.4|2052.4|17
1704195600000|2024-01-02 11:40:00|2059.4|2053.4|2058.6|2052.6|2059.6|2053.6|2058.6|2052.6|4
1704195900000|2024-01-02 11:45:00|2057.1|2051.1|2057.9|2051.9|2058.1|2052.1|2057.1|2051.1|6
1704196200000|2024-01-02 11:50:00|2058.1|2052.1|2058.4|2052.4|2058.4|2052.4|2057.9|2051.9|8
1704196500000|2024-01-02 11:55:00|2059.1|2053.1|2058.1|2052.1|2059.1|2053.1|2058.1|2052.1|4
1704196800000|2024-01-02 12:00:00|2057.9|2051.9|2060.4|2054.4|2060.4|2054.4|2057.9|2051.9|8
1704197100000|2024-01-02 12:05:00|2060.1|2054.1|2059.4|2053.4|2060.1|2054.1|2059.4|2053.4|15
1704197400000|2024-01-02 12:10:00|2059.6|2053.6|2062.6|2056.6|2062.9|2056.9|2059.6|2053.6|17
1704197700000|2024-01-02 12:15:00|2063.1|2057.1|2062.6|2056.6|2064.4|2058.4|2062.6|2056.6|14
1704198000000|2024-01-02 12:20:00|2062.4|2056.4|2063.1|2057.1|2063.1|2057.1|2061.1|2055.1|12
1704198300000|2024-01-02 12:25:00|2063.4|2057.4|2063.1|2057.1|2064.1|2058.1|2062.6|2056.6|15
1704198600000|2024-01-02 12:30:00|2062.9|2056.9|2063.6|2057.6|2063.6|2057.6|2062.9|2056.9|3
1704198900000|2024-01-02 12:35:00|2063.9|2057.9|2062.6|2056.6|2063.9|2057.9|2062.4|2056.4|12
1704199200000|2024-01-02 12:40:00|2062.4|2056.4|2061.6|2055.6|2062.6|2056.6|2061.4|2055.4|14
1704199500000|2024-01-02 12:45:00|2061.9|2055.9|2068|2062|2069.4|2063.4|2061.9|2055.9|56
1704199800000|2024-01-02 12:50:00|2067.9|2061.9|2066.4|2060.4|2067.9|2061.9|2064.1|2058.1|39
1704200100000|2024-01-02 12:55:00|2067.1|2061.1|2066.4|2060.4|2067.4|2061.4|2064.6|2058.6|21
1704200400000|2024-01-02 13:00:00|2066.6|2060.6|2065.6|2059.6|2068.9|2062.9|2064.4|2058.4|50
1704200700000|2024-01-02 13:05:00|2065.4|2059.4|2062.1|2056.1|2065.4|2059.4|2061.9|2055.9|29
1704201000000|2024-01-02 13:10:00|2061.4|2055.4|2059.4|2053.4|2062.6|2056.6|2058.6|2052.6|29
1704201300000|2024-01-02 13:15:00|2059.1|2053.1|2057.6|2051.6|2060.1|2054.1|2057.1|2051.1|32
1704201600000|2024-01-02 13:20:00|2057.4|2051.4|2058.9|2052.9|2058.9|2052.9|2057.4|2051.4|23
1704201900000|2024-01-02 13:25:00|2058.6|2052.6|2057.4|2051.4|2059.4|2053.4|2057.1|2051.1|25
1704202200000|2024-01-02 13:30:00|2057.1|2051.1|2057.9|2051.9|2059.6|2053.6|2057.1|2051.1|34
1704202500000|2024-01-02 13:35:00|2057.6|2051.6|2057.1|2051.1|2058.1|2052.1|2056.4|2050.4|25
1704202800000|2024-01-02 13:40:00|2056.9|2050.9|2056.6|2050.6|2057.4|2051.4|2056.4|2050.4|11
1704203100000|2024-01-02 13:45:00|2056.4|2050.4|2055.4|2049.4|2056.9|2050.9|2055.4|2049.4|7
1704203400000|2024-01-02 13:50:00|2055.1|2049.1|2055.4|2049.4|2055.6|2049.6|2055.1|2049.1|12
1704203700000|2024-01-02 13:55:00|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|1
1704204000000|2024-01-02 14:00:00|2055.4|2049.4|2055.1|2049.1|2056.6|2050.6|2055.1|2049.1|15
1704204300000|2024-01-02 14:05:00|2055.4|2049.4|2055.4|2049.4|2056.1|2050.1|2055.4|2049.4|9
1704204600000|2024-01-02 14:10:00|2055.1|2049.1|2053.9|2047.9|2055.4|2049.4|2053.6|2047.6|14
1704204900000|2024-01-02 14:15:00|2054.1|2048.1|2054.1|2048.1|2054.9|2048.9|2053.6|2047.6|15
1704205200000|2024-01-02 14:20:00|2053.9|2047.9|2052.4|2046.4|2053.9|2047.9|2051.4|2045.4|17
1704205500000|2024-01-02 14:25:00|2052.6|2046.6|2054.9|2048.9|2055.6|2049.6|2052.4|2046.4|48
1704205800000|2024-01-02 14:30:00|2054.6|2048.6|2053.6|2047.6|2055.4|2049.4|2052.9|2046.9|29
1704206100000|2024-01-02 14:35:00|2053.4|2047.4|2051.4|2045.4|2054.1|2048.1|2051.4|2045.4|22
1704206400000|2024-01-02 14:40:00|2051.6|2045.6|2052.4|2046.4|2052.4|2046.4|2051.6|2045.6|15
1704206700000|2024-01-02 14:45:00|2052.6|2046.6|2051.6|2045.6|2054.4|2048.4|2051.4|2045.4|41
1704207000000|2024-01-02 14:50:00|2051.9|2045.9|2051.4|2045.4|2053.6|2047.6|2051.4|2045.4|37
1704207300000|2024-01-02 14:55:00|2052.1|2046.1|2051.9|2045.9|2052.9|2046.9|2051.4|2045.4|17
1704207600000|2024-01-02 15:00:00|2052.1|2046.1|2053.6|2047.6|2054.9|2048.9|2052.1|2046.1|33
1704207900000|2024-01-02 15:05:00|2053.9|2047.9|2054.6|2048.6|2056.1|2050.1|2053.9|2047.9|37
1704208200000|2024-01-02 15:10:00|2054.9|2048.9|2054.6|2048.6|2056.1|2050.1|2053.6|2047.6|49
1704208500000|2024-01-02 15:15:00|2054.4|2048.4|2052.4|2046.4|2054.6|2048.6|2051.1|2045.1|27
1704208800000|2024-01-02 15:20:00|2052.1|2046.1|2052.1|2046.1|2053.9|2047.9|2052.1|2046.1|16
1704209100000|2024-01-02 15:25:00|2051.9|2045.9|2049.9|2043.9|2051.9|2045.9|2049.1|2043.1|22
1704209400000|2024-01-02 15:30:00|2050.1|2044.1|2049.4|2043.4|2050.4|2044.4|2048.9|2042.9|17
1704209700000|2024-01-02 15:35:00|2049.1|2043.1|2045.6|2039.6|2049.1|2043.1|2044.9|2038.9|39
1704210000000|2024-01-02 15:40:00|2045.9|2039.9|2047.6|2041.6|2049.1|2043.1|2045.9|2039.9|30
1704210300000|2024-01-02 15:45:00|2047.4|2041.4|2047.6|2041.6|2048.1|2042.1|2046.6|2040.6|26
1704210600000|2024-01-02 15:50:00|2047.9|2041.9|2045.6|2039.6|2050.1|2044.1|2045.6|2039.6|43
1704210900000|2024-01-02 15:55:00|2045.9|2039.9|2047.4|2041.4|2048.1|2042.1|2045.9|2039.9|15
1704211200000|2024-01-02 16:00:00|2047.6|2041.6|2056.4|2050.4|2057.1|2051.1|2047.6|2041.6|85
1704211500000|2024-01-02 16:05:00|2056.6|2050.6|2063.1|2057.1|2063.8|2057.8|2056.6|2050.6|61
1704211800000|2024-01-02 16:10:00|2063.4|2057.4|2063|2057|2066.6|2060.6|2062.1|2056.1|60
1704212100000|2024-01-02 16:15:00|2063.1|2057.1|2066.1|2060.1|2069.8|2063.8|2061.5|2055.5|158
1704212400000|2024-01-02 16:20:00|2066.4|2060.4|2065.6|2059.6|2066.4|2060.4|2065.1|2059.1|18
1704212700000|2024-01-02 16:25:00|2065.9|2059.9|2065.9|2059.9|2067.4|2061.4|2064.9|2058.9|23
1704213000000|2024-01-02 16:30:00|2066.1|2060.1|2065.1|2059.1|2066.6|2060.6|2063.9|2057.9|28
1704213300000|2024-01-02 16:35:00|2065.4|2059.4|2065.4|2059.4|2066.1|2060.1|2064.9|2058.9|18
1704213600000|2024-01-02 16:40:00|2065.1|2059.1|2064.6|2058.6|2065.1|2059.1|2063.4|2057.4|14
1704213900000|2024-01-02 16:45:00|2064.9|2058.9|2063.9|2057.9|2064.9|2058.9|2063.9|2057.9|5
1704214200000|2024-01-02 16:50:00|2063.6|2057.6|2062.9|2056.9|2064.6|2058.6|2062.6|2056.6|19
1704214500000|2024-01-02 16:55:00|2063.1|2057.1|2064.4|2058.4|2064.6|2058.6|2062.9|2056.9|19
1704214800000|2024-01-02 17:00:00|2064.6|2058.6|2065.6|2059.6|2065.6|2059.6|2064.6|2058.6|3
1704215100000|2024-01-02 17:05:00|2065.9|2059.9|2066.9|2060.9|2066.9|2060.9|2065.9|2059.9|6
1704215400000|2024-01-02 17:10:00|2066.1|2060.1|2066.4|2060.4|2067.6|2061.6|2065.9|2059.9|13
1704215700000|2024-01-02 17:15:00|2066.1|2060.1|2065.4|2059.4|2066.1|2060.1|2065.1|2059.1|6
1704216000000|2024-01-02 17:20:00|2066.4|2060.4|2066.9|2060.9|2067.1|2061.1|2066.4|2060.4|4
1704216300000|2024-01-02 17:25:00|2066.6|2060.6|2067.6|2061.6|2067.9|2061.9|2066.6|2060.6|7
1704216600000|2024-01-02 17:30:00|2067.4|2061.4|2067.4|2061.4|2067.6|2061.6|2067.1|2061.1|7
1704216900000|2024-01-02 17:35:00|2067.1|2061.1|2065.9|2059.9|2067.1|2061.1|2064.5|2058.5|5
1704217200000|2024-01-02 17:40:00|2066.1|2060.1|2065.1|2059.1|2066.1|2060.1|2065.1|2059.1|4
1704217800000|2024-01-02 17:50:00|2064.9|2058.9|2065.6|2059.6|2065.6|2059.6|2064.9|2058.9|2
1704218100000|2024-01-02 17:55:00|2065.4|2059.4|2069.3|2063.3|2070.3|2064.3|2065.1|2059.1|42
1704218400000|2024-01-02 18:00:00|2069.1|2063.1|2068.5|2062.5|2069.1|2063.1|2068.5|2062.5|4
1704218700000|2024-01-02 18:05:00|2068.3|2062.3|2068|2062|2068.3|2062.3|2068|2062|3
1704219000000|2024-01-02 18:10:00|2067.8|2061.8|2067.1|2061.1|2067.9|2061.9|2067.1|2061.1|5
1704219300000|2024-01-02 18:15:00|2067.4|2061.4|2068|2062|2068.3|2062.3|2067.4|2061.4|4
1704219600000|2024-01-02 18:20:00|2067.9|2061.9|2067.8|2061.8|2067.9|2061.9|2067.8|2061.8|2
1704219900000|2024-01-02 18:25:00|2067.6|2061.6|2067.5|2061.5|2067.6|2061.6|2067.4|2061.4|3
1704220200000|2024-01-02 18:30:00|2067.3|2061.3|2066.8|2060.8|2067.3|2061.3|2066.8|2060.8|3
1704220500000|2024-01-02 18:35:00|2067|2061|2066.5|2060.5|2067|2061|2066.5|2060.5|4
1704220800000|2024-01-02 18:40:00|2066.4|2060.4|2065.9|2059.9|2066.4|2060.4|2065.9|2059.9|8
1704221100000|2024-01-02 18:45:00|2066|2060|2066|2060|2066|2060|2066|2060|1
1704221400000|2024-01-02 18:50:00|2065.9|2059.9|2066.4|2060.4|2066.4|2060.4|2065.9|2059.9|10
1704221700000|2024-01-02 18:55:00|2066.6|2060.6|2073.3|2054.5|2073.3|2060.6|2066.6|2054|4
1704243600000|2024-01-03 01:00:00|2062.1|2056.1|2063.4|2057.4|2063.9|2057.9|2062.1|2056.1|22
1704243900000|2024-01-03 01:05:00|2063.8|2057.8|2065.6|2059.6|2065.6|2059.6|2063.8|2057.8|32
1704244200000|2024-01-03 01:10:00|2065.8|2059.8|2066.3|2060.3|2066.9|2060.9|2064.8|2058.8|26
1704244500000|2024-01-03 01:15:00|2066|2060|2065.5|2059.5|2066|2060|2063.6|2057.6|37
1704244800000|2024-01-03 01:20:00|2065.8|2059.8|2065.8|2059.8|2066|2060|2065.8|2059.8|3
1704245100000|2024-01-03 01:25:00|2066|2060|2066|2060|2067|2061|2065.8|2059.8|20
1704245400000|2024-01-03 01:30:00|2066.3|2060.3|2067.3|2061.3|2067.5|2061.5|2066|2060|17
1704245700000|2024-01-03 01:35:00|2067|2061|2066.5|2060.5|2068|2062|2066.5|2060.5|15
1704246000000|2024-01-03 01:40:00|2066.3|2060.3|2066.5|2060.5|2066.5|2060.5|2066|2060|4
1704246300000|2024-01-03 01:45:00|2066.8|2060.8|2066.8|2060.8|2067.3|2061.3|2066.5|2060.5|7
1704246900000|2024-01-03 01:55:00|2066.5|2060.5|2065.8|2059.8|2066.5|2060.5|2065.5|2059.5|11
1704247200000|2024-01-03 02:00:00|2066|2060|2066|2060|2066|2060|2066|2060|1
1704247500000|2024-01-03 02:05:00|2065.8|2059.8|2065|2059|2065.8|2059.8|2064.8|2058.8|4
1704247800000|2024-01-03 02:10:00|2064.8|2058.8|2062.8|2056.8|2064.8|2058.8|2062.8|2056.8|9
1704248100000|2024-01-03 02:15:00|2062.5|2056.5|2061.5|2055.5|2062.5|2056.5|2061.5|2055.5|4
1704248400000|2024-01-03 02:20:00|2061.8|2055.8|2061.5|2055.5|2061.8|2055.8|2061.5|2055.5|2
1704248700000|2024-01-03 02:25:00|2061.8|2055.8|2063.8|2057.8|2063.8|2057.8|2061.8|2055.8|13
1704249000000|2024-01-03 02:30:00|2063.5|2057.5|2064.3|2058.3|2064.3|2058.3|2063|2057|17
1704249300000|2024-01-03 02:35:00|2064.5|2058.5|2064.8|2058.8|2064.8|2058.8|2064.5|2058.5|4
1704249600000|2024-01-03 02:40:00|2065|2059|2066.3|2060.3|2066.3|2060.3|2065|2059|8
1704249900000|2024-01-03 02:45:00|2066.5|2060.5|2067.8|2061.8|2067.8|2061.8|2066.5|2060.5|8
1704250200000|2024-01-03 02:50:00|2067.3|2061.3|2067.5|2061.5|2067.8|2061.8|2066.5|2060.5|9
1704250500000|2024-01-03 02:55:00|2067.3|2061.3|2067.5|2061.5|2067.5|2061.5|2066.5|2060.5|9
1704250800000|2024-01-03 03:00:00|2067.3|2061.3|2068|2062|2068|2062|2067|2061|14
1704251100000|2024-01-03 03:05:00|2067.8|2061.8|2066.8|2060.8|2067.8|2061.8|2066.8|2060.8|8
1704251400000|2024-01-03 03:10:00|2066.5|2060.5|2066.3|2060.3|2067|2061|2065.3|2059.3|13
1704251700000|2024-01-03 03:15:00|2066|2060|2065.3|2059.3|2066|2060|2064.8|2058.8|8
1704252000000|2024-01-03 03:20:00|2065|2059|2065|2059|2065|2059|2065|2059|1
1704252300000|2024-01-03 03:25:00|2064.8|2058.8|2067.5|2061.5|2067.5|2061.5|2064.8|2058.8|11
1704252600000|2024-01-03 03:30:00|2067.8|2061.8|2068|2062|2068|2062|2067.8|2061.8|2
1704252900000|2024-01-03 03:35:00|2068.3|2062.3|2067.8|2061.8|2068.5|2062.5|2067.8|2061.8|4
1704253200000|2024-01-03 03:40:00|2067|2061|2066.8|2060.8|2067|2061|2066.8|2060.8|2
1704253500000|2024-01-03 03:45:00|2066.5|2060.5|2066.5|2060.5|2066.5|2060.5|2066.5|2060.5|1
1704253800000|2024-01-03 03:50:00|2066.3|2060.3|2066|2060|2066.3|2060.3|2065.8|2059.8|4
1704254400000|2024-01-03 04:00:00|2066.3|2060.3|2065.3|2059.3|2066.3|2060.3|2064.8|2058.8|8
1704254700000|2024-01-03 04:05:00|2065.5|2059.5|2064.3|2058.3|2065.8|2059.8|2064.3|2058.3|7
1704255000000|2024-01-03 04:10:00|2064|2058|2064|2058|2064|2058|2064|2058|1
1704255300000|2024-01-03 04:15:00|2063.8|2057.8|2063.8|2057.8|2064|2058|2063.8|2057.8|3
1704255600000|2024-01-03 04:20:00|2064|2058|2064|2058|2064|2058|2063.8|2057.8|3
1704256200000|2024-01-03 04:30:00|2065|2059|2065.5|2059.5|2065.6|2059.6|2065|2059|4
1704256500000|2024-01-03 04:35:00|2065.8|2059.8|2065.5|2059.5|2065.8|2059.8|2065.5|2059.5|2
1704256800000|2024-01-03 04:40:00|2065.3|2059.3|2065.3|2059.3|2065.3|2059.3|2065|2059|3
1704257100000|2024-01-03 04:45:00|2064.8|2058.8|2064.3|2058.3|2064.8|2058.8|2064.3|2058.3|5
1704257400000|2024-01-03 04:50:00|2064|2058|2064.3|2058.3|2064.3|2058.3|2063.8|2057.8|4
1704257700000|2024-01-03 04:55:00|2064|2058|2063.3|2057.3|2064|2058|2063|2057|5
1704258300000|2024-01-03 05:05:00|2063|2057|2061.8|2055.8|2063|2057|2061.8|2055.8|3
1704258600000|2024-01-03 05:10:00|2062|2056|2062.3|2056.3|2062.3|2056.3|2062|2056|2
1704259200000|2024-01-03 05:20:00|2062|2056|2062.3|2056.3|2062.3|2056.3|2062|2056|2
1704259500000|2024-01-03 05:25:00|2062|2056|2061.5|2055.5|2062|2056|2061.5|2055.5|5
1704259800000|2024-01-03 05:30:00|2061.8|2055.8|2064.5|2058.5|2064.8|2058.8|2061.8|2055.8|22
1704260100000|2024-01-03 05:35:00|2064.8|2058.8|2064.5|2058.5|2065|2059|2064.3|2058.3|8
1704260400000|2024-01-03 05:40:00|2064.3|2058.3|2064.3|2058.3|2066|2060|2063.5|2057.5|23
1704260700000|2024-01-03 05:45:00|2064|2058|2063|2057|2064|2058|2062.5|2056.5|7
1704261000000|2024-01-03 05:50:00|2062.8|2056.8|2062.5|2056.5|2063|2057|2062.5|2056.5|8
1704261300000|2024-01-03 05:55:00|2062.8|2056.8|2062.8|2056.8|2062.8|2056.8|2062.5|2056.5|3
1704261600000|2024-01-03 06:00:00|2062.5|2056.5|2062.5|2056.5|2063.5|2057.5|2062.3|2056.3|14
1704261900000|2024-01-03 06:05:00|2062.8|2056.8|2064.5|2058.5|2064.5|2058.5|2062.8|2056.8|7
1704262200000|2024-01-03 06:10:00|2064.8|2058.8|2064.5|2058.5|2065.5|2059.5|2064.5|2058.5|13
1704262500000|2024-01-03 06:15:00|2064.3|2058.3|2066.3|2060.3|2066.3|2060.3|2064.3|2058.3|10
1704262800000|2024-01-03 06:20:00|2066|2060|2065.3|2059.3|2066|2060|2064.5|2058.5|10
1704263100000|2024-01-03 06:25:00|2065.5|2059.5|2067.3|2061.3|2067.3|2061.3|2065.5|2059.5|7
1704263400000|2024-01-03 06:30:00|2067|2061|2065.3|2059.3|2067|2061|2065.3|2059.3|8
1704263700000|2024-01-03 06:35:00|2065.5|2059.5|2066|2060|2066|2060|2065.3|2059.3|7
1704264000000|2024-01-03 06:40:00|2066.3|2060.3|2066|2060|2066.3|2060.3|2066|2060|4
1704264300000|2024-01-03 06:45:00|2065.8|2059.8|2066|2060|2066|2060|2065.5|2059.5|6
1704264600000|2024-01-03 06:50:00|2066.3|2060.3|2067.5|2061.5|2067.8|2061.8|2066.3|2060.3|10
1704264900000|2024-01-03 06:55:00|2067.8|2061.8|2067.8|2061.8|2068|2062|2067.5|2061.5|5
1704265200000|2024-01-03 07:00:00|2067.5|2061.5|2066.3|2060.3|2067.5|2061.5|2066.3|2060.3|7
1704265500000|2024-01-03 07:05:00|2066|2060|2060.8|2054.8|2066|2060|2060.8|2054.8|25
1704265800000|2024-01-03 07:10:00|2061|2055|2060.8|2054.8|2061.3|2055.3|2060.8|2054.8|8
1704266100000|2024-01-03 07:15:00|2060.5|2054.5|2059.5|2053.5|2060.5|2054.5|2059.5|2053.5|13
1704266400000|2024-01-03 07:20:00|2059.8|2053.8|2060.3|2054.3|2060.5|2054.5|2059.8|2053.8|3
1704266700000|2024-01-03 07:25:00|2060|2054|2059.5|2053.5|2060|2054|2058.8|2052.8|11
1704267000000|2024-01-03 07:30:00|2059.8|2053.8|2062.5|2056.5|2062.5|2056.5|2059.8|2053.8|16
1704267300000|2024-01-03 07:35:00|2062.8|2056.8|2062.5|2056.5|2063.8|2057.8|2062|2056|10
1704267600000|2024-01-03 07:40:00|2062.8|2056.8|2065.8|2059.8|2066.5|2060.5|2062.8|2056.8|16
1704267900000|2024-01-03 07:45:00|2066|2060|2068.6|2062.6|2070.5|2064.5|2066|2060|23
1704268200000|2024-01-03 07:50:00|2068.8|2062.8|2068|2062|2069|2063|2067.3|2061.3|18
1704268500000|2024-01-03 07:55:00|2068.3|2062.3|2070.4|2064.4|2070.4|2064.4|2067.3|2061.3|24
1704268800000|2024-01-03 08:00:00|2070.6|2064.6|2069.8|2063.8|2072.4|2066.4|2066.6|2060.6|57
1704269100000|2024-01-03 08:05:00|2069.5|2063.5|2066.1|2060.1|2071.9|2065.9|2066.1|2060.1|23
1704269400000|2024-01-03 08:10:00|2066.4|2060.4|2065.1|2059.1|2069.4|2063.4|2065.1|2059.1|18
1704269700000|2024-01-03 08:15:00|2064.9|2058.9|2063.3|2057.3|2066.9|2060.9|2063.3|2057.3|33
1704270000000|2024-01-03 08:20:00|2063.1|2057.1|2066.9|2060.9|2066.9|2060.9|2063.1|2057.1|19
1704270300000|2024-01-03 08:25:00|2066.6|2060.6|2064.4|2058.4|2068.4|2062.4|2062|2056|34
1704270600000|2024-01-03 08:30:00|2064.1|2058.1|2067.4|2061.4|2067.4|2061.4|2063.1|2057.1|22
1704270900000|2024-01-03 08:35:00|2067.6|2061.6|2064.6|2058.6|2067.9|2061.9|2062.9|2056.9|21
1704271200000|2024-01-03 08:40:00|2065.1|2059.1|2069.4|2063.4|2069.4|2063.4|2065.1|2059.1|25
1704271500000|2024-01-03 08:45:00|2069.6|2063.6|2067.9|2061.9|2071.4|2065.4|2067.4|2061.4|27
1704271800000|2024-01-03 08:50:00|2068.1|2062.1|2069.1|2063.1|2071.1|2065.1|2068.1|2062.1|19
1704272100000|2024-01-03 08:55:00|2069.4|2063.4|2071.9|2065.9|2072.1|2066.1|2069.4|2063.4|20
1704272400000|2024-01-03 09:00:00|2071.6|2065.6|2068.6|2062.6|2072.1|2066.1|2068.5|2062.5|31
1704272700000|2024-01-03 09:05:00|2068.4|2062.4|2067.1|2061.1|2068.9|2062.9|2066.4|2060.4|27
1704273000000|2024-01-03 09:10:00|2067.4|2061.4|2067.1|2061.1|2068.4|2062.4|2065.9|2059.9|31
1704273300000|2024-01-03 09:15:00|2067.4|2061.4|2067.6|2061.6|2068.9|2062.9|2066.9|2060.9|32
1704273600000|2024-01-03 09:20:00|2067.9|2061.9|2069.9|2063.9|2071.4|2065.4|2067.9|2061.9|24
1704273900000|2024-01-03 09:25:00|2070.1|2064.1|2068.4|2062.4|2070.4|2064.4|2066.1|2060.1|30
1704274200000|2024-01-03 09:30:00|2068.1|2062.1|2066.6|2060.6|2068.4|2062.4|2065.4|2059.4|28
1704274500000|2024-01-03 09:35:00|2066.9|2060.9|2065.6|2059.6|2067.6|2061.6|2064.9|2058.9|35
1704274800000|2024-01-03 09:40:00|2065.9|2059.9|2066.1|2060.1|2066.6|2060.6|2065.1|2059.1|23
1704275100000|2024-01-03 09:45:00|2066.4|2060.4|2064.1|2058.1|2066.9|2060.9|2063.8|2057.8|24
1704275400000|2024-01-03 09:50:00|2064.4|2058.4|2064.6|2058.6|2064.9|2058.9|2064.1|2058.1|8
1704275700000|2024-01-03 09:55:00|2064.9|2058.9|2063.6|2057.6|2064.9|2058.9|2061.1|2055.1|27
1704276000000|2024-01-03 10:00:00|2063.4|2057.4|2064.9|2058.9|2064.9|2058.9|2063.1|2057.1|11
1704276300000|2024-01-03 10:05:00|2064.6|2058.6|2065.1|2059.1|2066.1|2060.1|2064.1|2058.1|11
1704276600000|2024-01-03 10:10:00|2064.9|2058.9|2065.1|2059.1|2065.6|2059.6|2063.9|2057.9|15
1704276900000|2024-01-03 10:15:00|2064.9|2058.9|2064.1|2058.1|2065.1|2059.1|2063.9|2057.9|12
1704277200000|2024-01-03 10:20:00|2063.9|2057.9|2064.9|2058.9|2065.1|2059.1|2063.9|2057.9|13
1704277500000|2024-01-03 10:25:00|2064.6|2058.6|2066.1|2060.1|2066.1|2060.1|2064.6|2058.6|14
1704277800000|2024-01-03 10:30:00|2066.4|2060.4|2067.6|2061.6|2067.6|2061.6|2065.4|2059.4|17
1704278100000|2024-01-03 10:35:00|2067.9|2061.9|2066.9|2060.9|2067.9|2061.9|2066.9|2060.9|16
1704278400000|2024-01-03 10:40:00|2067.1|2061.1|2068.6|2062.6|2068.6|2062.6|2066.9|2060.9|8
1704278700000|2024-01-03 10:45:00|2068.9|2062.9|2068.1|2062.1|2068.9|2062.9|2066.9|2060.9|13
1704279000000|2024-01-03 10:50:00|2068.4|2062.4|2069.1|2063.1|2069.1|2063.1|2068.1|2062.1|8
1704279300000|2024-01-03 10:55:00|2069.4|2063.4|2068.9|2062.9|2069.4|2063.4|2068.1|2062.1|15
1704279600000|2024-01-03 11:00:00|2069.1|2063.1|2070.1|2064.1|2070.1|2064.1|2068.9|2062.9|9
1704279900000|2024-01-03 11:05:00|2069.9|2063.9|2070.4|2064.4|2070.9|2064.9|2068.9|2062.9|25
1704280200000|2024-01-03 11:10:00|2070.1|2064.1|2069.9|2063.9|2070.4|2064.4|2068.6|2062.6|15
1704280500000|2024-01-03 11:15:00|2069.6|2063.6|2067.4|2061.4|2069.6|2063.6|2067.4|2061.4|21
1704280800000|2024-01-03 11:20:00|2067.1|2061.1|2067.1|2061.1|2067.1|2061.1|2066.4|2060.4|6
1704281100000|2024-01-03 11:25:00|2066.6|2060.6|2067.1|2061.1|2067.1|2061.1|2066.4|2060.4|10
1704281400000|2024-01-03 11:30:00|2067.4|2061.4|2065.6|2059.6|2067.6|2061.6|2065.6|2059.6|9
1704281700000|2024-01-03 11:35:00|2065.4|2059.4|2063.9|2057.9|2065.6|2059.6|2063.9|2057.9|14
1704282000000|2024-01-03 11:40:00|2064.1|2058.1|2064.4|2058.4|2064.9|2058.9|2064.1|2058.1|10
1704282300000|2024-01-03 11:45:00|2064.6|2058.6|2063.4|2057.4|2064.6|2058.6|2062.9|2056.9|7
1704282600000|2024-01-03 11:50:00|2063.6|2057.6|2061.9|2055.9|2063.6|2057.6|2061.9|2055.9|4
1704282900000|2024-01-03 11:55:00|2061.6|2055.6|2064.4|2058.4|2064.4|2058.4|2061.4|2055.4|10
1704283200000|2024-01-03 12:00:00|2064.6|2058.6|2063.1|2057.1|2064.9|2058.9|2063.1|2057.1|8
1704283500000|2024-01-03 12:05:00|2062.9|2056.9|2061.1|2055.1|2063.6|2057.6|2060.6|2054.6|19
1704283800000|2024-01-03 12:10:00|2060.9|2054.9|2063.4|2057.4|2063.4|2057.4|2060.9|2054.9|14
1704284100000|2024-01-03 12:15:00|2062.9|2056.9|2064.4|2058.4|2064.9|2058.9|2062.9|2056.9|11
1704284400000|2024-01-03 12:20:00|2064.6|2058.6|2062.1|2056.1|2064.6|2058.6|2061.4|2055.4|20
1704284700000|2024-01-03 12:25:00|2061.9|2055.9|2060.9|2054.9|2062.1|2056.1|2060.6|2054.6|10
1704285000000|2024-01-03 12:30:00|2061.1|2055.1|2061.4|2055.4|2062.1|2056.1|2060.6|2054.6|17
1704285300000|2024-01-03 12:35:00|2061.6|2055.6|2061.9|2055.9|2063.4|2057.4|2061.6|2055.6|17
1704285600000|2024-01-03 12:40:00|2061.6|2055.6|2060.4|2054.4|2061.9|2055.9|2060.4|2054.4|16
1704285900000|2024-01-03 12:45:00|2060.6|2054.6|2061.9|2055.9|2062.1|2056.1|2060.4|2054.4|20
1704286200000|2024-01-03 12:50:00|2061.6|2055.6|2062.1|2056.1|2063.1|2057.1|2060.9|2054.9|26
1704286500000|2024-01-03 12:55:00|2061.9|2055.9|2062.4|2056.4|2062.6|2056.6|2061.1|2055.1|19
1704286800000|2024-01-03 13:00:00|2062.6|2056.6|2061.6|2055.6|2063.9|2057.9|2061.6|2055.6|63
1704287100000|2024-01-03 13:05:00|2061.9|2055.9|2061.9|2055.9|2063.4|2057.4|2061.4|2055.4|38
1704287400000|2024-01-03 13:10:00|2061.6|2055.6|2061.1|2055.1|2062.6|2056.6|2061.1|2055.1|35
1704287700000|2024-01-03 13:15:00|2061.4|2055.4|2061.6|2055.6|2063.1|2057.1|2061.1|2055.1|30
1704288000000|2024-01-03 13:20:00|2061.9|2055.9|2059.1|2053.1|2062.4|2056.4|2058.1|2052.1|35
1704288300000|2024-01-03 13:25:00|2059.4|2053.4|2058.1|2052.1|2059.4|2053.4|2057.9|2051.9|10
1704288600000|2024-01-03 13:30:00|2058.6|2052.6|2058.4|2052.4|2059|2053|2057.1|2051.1|57
1704288900000|2024-01-03 13:35:00|2058.1|2052.1|2057.9|2051.9|2059.1|2053.1|2057.1|2051.1|37
1704289200000|2024-01-03 13:40:00|2057.6|2051.6|2058.4|2052.4|2058.6|2052.6|2057.1|2051.1|23
1704289500000|2024-01-03 13:45:00|2058.1|2052.1|2058.1|2052.1|2059.4|2053.4|2058.1|2052.1|15
1704289800000|2024-01-03 13:50:00|2057.9|2051.9|2058.1|2052.1|2058.4|2052.4|2057.4|2051.4|13
1704290100000|2024-01-03 13:55:00|2058.4|2052.4|2058.4|2052.4|2058.4|2052.4|2057.6|2051.6|14
1704290400000|2024-01-03 14:00:00|2058.1|2052.1|2057.1|2051.1|2058.4|2052.4|2057.1|2051.1|24
1704290700000|2024-01-03 14:05:00|2057.4|2051.4|2056.6|2050.6|2057.4|2051.4|2056.4|2050.4|13
1704291000000|2024-01-03 14:10:00|2056.4|2050.4|2057.4|2051.4|2058.4|2052.4|2056.1|2050.1|15
1704291300000|2024-01-03 14:15:00|2057.1|2051.1|2053.6|2047.6|2058.1|2052.1|2053.4|2047.4|32
1704291600000|2024-01-03 14:20:00|2053.4|2047.4|2053.4|2047.4|2053.6|2047.6|2053.1|2047.1|11
1704291900000|2024-01-03 14:25:00|2053.6|2047.6|2050.6|2044.6|2053.6|2047.6|2049.5|2043.5|26
1704292200000|2024-01-03 14:30:00|2050.9|2044.9|2050.4|2044.4|2050.9|2044.9|2049.1|2043.1|29
1704292500000|2024-01-03 14:35:00|2050.1|2044.1|2051.4|2045.4|2051.9|2045.9|2050.1|2044.1|40
1704292800000|2024-01-03 14:40:00|2051.1|2045.1|2053.1|2047.1|2053.6|2047.6|2051.1|2045.1|25
1704293100000|2024-01-03 14:45:00|2052.9|2046.9|2052.1|2046.1|2052.9|2046.9|2051.9|2045.9|18
1704293400000|2024-01-03 14:50:00|2052.4|2046.4|2050.9|2044.9|2052.9|2046.9|2050.4|2044.4|17
1704293700000|2024-01-03 14:55:00|2051.1|2045.1|2052.4|2046.4|2052.4|2046.4|2049.9|2043.9|29
1704294000000|2024-01-03 15:00:00|2052.1|2046.1|2055.6|2049.6|2057.6|2051.6|2051.6|2045.6|102
1704294300000|2024-01-03 15:05:00|2055.9|2049.9|2056.6|2050.6|2057.9|2051.9|2055.6|2049.6|49
1704294600000|2024-01-03 15:10:00|2056.9|2050.9|2056.9|2050.9|2057.6|2051.6|2055.1|2049.1|46
1704294900000|2024-01-03 15:15:00|2057.1|2051.1|2056.4|2050.4|2057.6|2051.6|2055.9|2049.9|22
1704295200000|2024-01-03 15:20:00|2056.1|2050.1|2057.4|2051.4|2057.4|2051.4|2056.1|2050.1|20
1704295500000|2024-01-03 15:25:00|2057.6|2051.6|2057.9|2051.9|2058.1|2052.1|2057.4|2051.4|26
1704295800000|2024-01-03 15:30:00|2057.6|2051.6|2058.4|2052.4|2059.4|2053.4|2057.6|2051.6|27
1704296100000|2024-01-03 15:35:00|2058.1|2052.1|2054.9|2048.9|2058.4|2052.4|2054.6|2048.6|41
1704296400000|2024-01-03 15:40:00|2054.6|2048.6|2055.6|2049.6|2056.1|2050.1|2054.4|2048.4|15
1704296700000|2024-01-03 15:45:00|2055.4|2049.4|2054.6|2048.6|2055.4|2049.4|2054.4|2048.4|13
1704297000000|2024-01-03 15:50:00|2054.9|2048.9|2054.6|2048.6|2056.9|2050.9|2053.9|2047.9|40
1704297300000|2024-01-03 15:55:00|2054.9|2048.9|2058.1|2052.1|2058.6|2052.6|2054.4|2048.4|26
1704297600000|2024-01-03 16:00:00|2057.9|2051.9|2054.4|2048.4|2057.9|2051.9|2054.4|2048.4|36
1704297900000|2024-01-03 16:05:00|2054.1|2048.1|2050.9|2044.9|2054.4|2048.4|2050.4|2044.4|64
1704298200000|2024-01-03 16:10:00|2051.1|2045.1|2050.4|2044.4|2052.1|2046.1|2050.1|2044.1|35
1704298500000|2024-01-03 16:15:00|2050.1|2044.1|2049.1|2043.1|2051.1|2045.1|2047.9|2041.9|112
1704298800000|2024-01-03 16:20:00|2048.6|2042.6|2050.9|2044.9|2051.6|2045.6|2048.6|2042.6|26
1704299100000|2024-01-03 16:25:00|2050.6|2044.6|2050.4|2044.4|2052.1|2046.1|2050.1|2044.1|23
1704299400000|2024-01-03 16:30:00|2050.1|2044.1|2049.1|2043.1|2050.4|2044.4|2048.6|2042.6|26
1704299700000|2024-01-03 16:35:00|2049.4|2043.4|2048.9|2042.9|2050.1|2044.1|2048.6|2042.6|14
1704300000000|2024-01-03 16:40:00|2049.1|2043.1|2048.6|2042.6|2049.9|2043.9|2048.6|2042.6|14
1704300300000|2024-01-03 16:45:00|2048.9|2042.9|2049.1|2043.1|2049.1|2043.1|2048.4|2042.4|9
1704300600000|2024-01-03 16:50:00|2048.9|2042.9|2048.6|2042.6|2048.9|2042.9|2048.4|2042.4|6
1704300900000|2024-01-03 16:55:00|2048.4|2042.4|2048.9|2042.9|2049.6|2043.6|2048.4|2042.4|14
1704301200000|2024-01-03 17:00:00|2048.6|2042.6|2048.9|2042.9|2048.9|2042.9|2048.6|2042.6|2
1704301500000|2024-01-03 17:05:00|2049.1|2043.1|2049.1|2043.1|2049.9|2043.9|2049.1|2043.1|9
1704302100000|2024-01-03 17:15:00|2048.9|2042.9|2049.1|2043.1|2049.1|2043.1|2048.9|2042.9|22
1704302400000|2024-01-03 17:20:00|2048.9|2042.9|2048.9|2042.9|2049.1|2043.1|2048.9|2042.9|27
1704302700000|2024-01-03 17:25:00|2049.1|2043.1|2048.9|2042.9|2049.4|2043.4|2048.9|2042.9|4
1704303000000|2024-01-03 17:30:00|2048.6|2042.6|2048.6|2042.6|2048.6|2042.6|2048.6|2042.6|1
1704303600000|2024-01-03 17:40:00|2048.4|2042.4|2048.4|2042.4|2048.4|2042.4|2048.4|2042.4|1
1704303900000|2024-01-03 17:45:00|2048.1|2042.1|2048.1|2042.1|2048.4|2042.4|2048.1|2042.1|5
1704304500000|2024-01-03 17:55:00|2047.9|2041.9|2047.9|2041.9|2048|2042|2047.3|2041.3|16
1704304800000|2024-01-03 18:00:00|2047.8|2041.8|2047.6|2041.6|2047.9|2041.9|2047.5|2041.5|5
1704305100000|2024-01-03 18:05:00|2048.5|2042.5|2049.3|2043.3|2049.3|2043.3|2048.5|2042.5|4
1704306000000|2024-01-03 18:20:00|2049.5|2043.5|2049.5|2043.5|2049.8|2043.8|2049.3|2043.3|7
1704306300000|2024-01-03 18:25:00|2049.8|2043.8|2049.8|2043.8|2049.8|2043.8|2049.8|2043.8|1
1704306600000|2024-01-03 18:30:00|2049.9|2043.9|2049.5|2043.5|2049.9|2043.9|2049.5|2043.5|3
1704306900000|2024-01-03 18:35:00|2049.6|2043.6|2050.3|2044.3|2050.3|2044.3|2049.5|2043.5|8
1704307200000|2024-01-03 18:40:00|2050.4|2044.4|2050.4|2044.4|2050.4|2044.4|2050.1|2044.1|4
1704307800000|2024-01-03 18:50:00|2050.3|2044.3|2048.9|2042.9|2050.3|2044.3|2048.6|2042.6|13
1704308100000|2024-01-03 18:55:00|2048.6|2042.6|2056|2037.3|2056.3|2042.6|2048.1|2035.8|9
1704330000000|2024-01-04 01:00:00|2055.9|2049.9|2055.5|2049.5|2055.9|2049.9|2054.4|2048.4|30
1704330300000|2024-01-04 01:05:00|2055.6|2049.6|2058.5|2052.5|2058.6|2052.6|2055|2049|54
1704330600000|2024-01-04 01:10:00|2058.3|2052.3|2058.3|2052.3|2058.3|2052.3|2058|2052|7
1704330900000|2024-01-04 01:15:00|2058.5|2052.5|2061.5|2055.5|2061.5|2055.5|2058.5|2052.5|15
1704331200000|2024-01-04 01:20:00|2061.8|2055.8|2060.3|2054.3|2062|2056|2059.8|2053.8|53
1704331500000|2024-01-04 01:25:00|2060|2054|2059|2053|2060.3|2054.3|2059|2053|8
1704331800000|2024-01-04 01:30:00|2058.8|2052.8|2059|2053|2059.3|2053.3|2058.5|2052.5|12
1704332100000|2024-01-04 01:35:00|2059.3|2053.3|2059|2053|2059.5|2053.5|2059|2053|6
1704332400000|2024-01-04 01:40:00|2059.3|2053.3|2058.8|2052.8|2059.5|2053.5|2058.8|2052.8|13
1704332700000|2024-01-04 01:45:00|2059|2053|2059.5|2053.5|2059.8|2053.8|2058|2052|24
1704333000000|2024-01-04 01:50:00|2059.3|2053.3|2059.5|2053.5|2059.8|2053.8|2058.8|2052.8|27
1704333300000|2024-01-04 01:55:00|2059.8|2053.8|2059.3|2053.3|2059.8|2053.8|2058.8|2052.8|22
1704333600000|2024-01-04 02:00:00|2059.5|2053.5|2058.5|2052.5|2059.5|2053.5|2058|2052|38
1704333900000|2024-01-04 02:05:00|2058.8|2052.8|2058.8|2052.8|2058.8|2052.8|2057.8|2051.8|20
1704334200000|2024-01-04 02:10:00|2058.5|2052.5|2056.8|2050.8|2058.5|2052.5|2056.8|2050.8|20
1704334500000|2024-01-04 02:15:00|2056.5|2050.5|2056|2050|2056.5|2050.5|2056|2050|2
1704334800000|2024-01-04 02:20:00|2056.3|2050.3|2056.3|2050.3|2056.5|2050.5|2056.3|2050.3|3
1704335100000|2024-01-04 02:25:00|2056.5|2050.5|2057|2051|2057|2051|2056.5|2050.5|3
1704335400000|2024-01-04 02:30:00|2057.3|2051.3|2056.3|2050.3|2057.3|2051.3|2056.3|2050.3|7
1704335700000|2024-01-04 02:35:00|2056|2050|2056|2050|2056.5|2050.5|2056|2050|12
1704336000000|2024-01-04 02:40:00|2056.3|2050.3|2055.3|2049.3|2056.3|2050.3|2054.8|2048.8|21
1704336300000|2024-01-04 02:45:00|2055.5|2049.5|2053.8|2047.8|2055.5|2049.5|2053.5|2047.5|31
1704336600000|2024-01-04 02:50:00|2053.5|2047.5|2054.8|2048.8|2055|2049|2053.5|2047.5|25
1704336900000|2024-01-04 02:55:00|2054.3|2048.3|2053.8|2047.8|2054.8|2048.8|2053.3|2047.3|13
1704337200000|2024-01-04 03:00:00|2054|2048|2053.8|2047.8|2054|2048|2053.8|2047.8|4
1704337800000|2024-01-04 03:10:00|2053.5|2047.5|2053.3|2047.3|2053.5|2047.5|2053|2047|4
1704338100000|2024-01-04 03:15:00|2053.5|2047.5|2053.3|2047.3|2053.8|2047.8|2053|2047|10
1704338400000|2024-01-04 03:20:00|2053.5|2047.5|2052.5|2046.5|2053.8|2047.8|2052.5|2046.5|6
1704338700000|2024-01-04 03:25:00|2051.8|2045.8|2052.5|2046.5|2053.5|2047.5|2051.8|2045.8|15
1704339000000|2024-01-04 03:30:00|2052.8|2046.8|2052.8|2046.8|2053.8|2047.8|2052.8|2046.8|7
1704339300000|2024-01-04 03:35:00|2052.5|2046.5|2052.5|2046.5|2052.5|2046.5|2052.5|2046.5|1
1704339900000|2024-01-04 03:45:00|2052.8|2046.8|2052.5|2046.5|2052.8|2046.8|2052.5|2046.5|2
1704340200000|2024-01-04 03:50:00|2052.3|2046.3|2052.3|2046.3|2052.3|2046.3|2051.8|2045.8|5
1704340500000|2024-01-04 03:55:00|2052.5|2046.5|2053|2047|2053|2047|2052.5|2046.5|3
1704340800000|2024-01-04 04:00:00|2053.5|2047.5|2053.3|2047.3|2053.5|2047.5|2053.3|2047.3|4
1704341100000|2024-01-04 04:05:00|2053.5|2047.5|2052.5|2046.5|2053.5|2047.5|2052.5|2046.5|4
1704341400000|2024-01-04 04:10:00|2053.3|2047.3|2053.5|2047.5|2053.8|2047.8|2053.3|2047.3|3
1704341700000|2024-01-04 04:15:00|2053.8|2047.8|2053.8|2047.8|2053.8|2047.8|2053.8|2047.8|1
1704342600000|2024-01-04 04:30:00|2054|2048|2053.8|2047.8|2054.3|2048.3|2053.8|2047.8|4
1704342900000|2024-01-04 04:35:00|2054|2048|2054|2048|2054.3|2048.3|2054|2048|3
1704343200000|2024-01-04 04:40:00|2053.8|2047.8|2053.3|2047.3|2053.8|2047.8|2053.3|2047.3|3
1704343500000|2024-01-04 04:45:00|2053.5|2047.5|2053.3|2047.3|2053.5|2047.5|2053.3|2047.3|8
1704343800000|2024-01-04 04:50:00|2053.5|2047.5|2053.8|2047.8|2053.8|2047.8|2053.5|2047.5|4
1704344100000|2024-01-04 04:55:00|2053.5|2047.5|2053.5|2047.5|2053.5|2047.5|2053.5|2047.5|1
1704344400000|2024-01-04 05:00:00|2053.3|2047.3|2053.5|2047.5|2053.5|2047.5|2053.3|2047.3|2
1704345000000|2024-01-04 05:10:00|2053.3|2047.3|2053.5|2047.5|2053.8|2047.8|2053.3|2047.3|6
1704345300000|2024-01-04 05:15:00|2053.8|2047.8|2054|2048|2054|2048|2053.8|2047.8|2
1704345600000|2024-01-04 05:20:00|2054.3|2048.3|2054.8|2048.8|2054.8|2048.8|2054.3|2048.3|3
1704345900000|2024-01-04 05:25:00|2055|2049|2053.8|2047.8|2055|2049|2053.8|2047.8|4
1704346200000|2024-01-04 05:30:00|2054|2048|2053.3|2047.3|2054|2048|2053|2047|12
1704346500000|2024-01-04 05:35:00|2053|2047|2052|2046|2053|2047|2051.3|2045.3|13
1704346800000|2024-01-04 05:40:00|2052.3|2046.3|2052.5|2046.5|2052.5|2046.5|2052|2046|5
1704347100000|2024-01-04 05:45:00|2052.3|2046.3|2052.3|2046.3|2052.3|2046.3|2052.3|2046.3|1
1704347400000|2024-01-04 05:50:00|2052.5|2046.5|2052.8|2046.8|2052.8|2046.8|2052.5|2046.5|2
1704347700000|2024-01-04 05:55:00|2052.5|2046.5|2052.5|2046.5|2052.5|2046.5|2052.5|2046.5|1
1704348000000|2024-01-04 06:00:00|2052.8|2046.8|2052|2046|2052.8|2046.8|2052|2046|6
1704348300000|2024-01-04 06:05:00|2051.8|2045.8|2052|2046|2052|2046|2051.8|2045.8|4
1704348600000|2024-01-04 06:10:00|2051.8|2045.8|2052|2046|2052.3|2046.3|2051.8|2045.8|8
1704348900000|2024-01-04 06:15:00|2051.8|2045.8|2052|2046|2052|2046|2051.8|2045.8|4
1704349200000|2024-01-04 06:20:00|2052.3|2046.3|2052.3|2046.3|2052.3|2046.3|2052|2046|35
1704349500000|2024-01-04 06:25:00|2052|2046|2053|2047|2053|2047|2051.8|2045.8|51
1704349800000|2024-01-04 06:30:00|2052.8|2046.8|2052.3|2046.3|2052.8|2046.8|2051.5|2045.5|24
1704350100000|2024-01-04 06:35:00|2052|2046|2052.8|2046.8|2052.8|2046.8|2051.8|2045.8|6
1704350400000|2024-01-04 06:40:00|2052.5|2046.5|2052.3|2046.3|2052.5|2046.5|2052.3|2046.3|8
1704350700000|2024-01-04 06:45:00|2052.5|2046.5|2052.3|2046.3|2052.5|2046.5|2050.8|2044.8|16
1704351000000|2024-01-04 06:50:00|2052.5|2046.5|2053.3|2047.3|2053.3|2047.3|2052.5|2046.5|4
1704351300000|2024-01-04 06:55:00|2054|2048|2054.5|2048.5|2055.3|2049.3|2054|2048|11
1704351600000|2024-01-04 07:00:00|2054.8|2048.8|2055.8|2049.8|2056.3|2050.3|2054.8|2048.8|12
1704351900000|2024-01-04 07:05:00|2056|2050|2055.3|2049.3|2056.5|2050.5|2055.3|2049.3|10
1704352200000|2024-01-04 07:10:00|2055.5|2049.5|2055.5|2049.5|2055.8|2049.8|2055.3|2049.3|8
1704352500000|2024-01-04 07:15:00|2055.3|2049.3|2055|2049|2056|2050|2055|2049|12
1704352800000|2024-01-04 07:20:00|2054.8|2048.8|2055|2049|2055|2049|2054.3|2048.3|5
1704353100000|2024-01-04 07:25:00|2054.8|2048.8|2055.5|2049.5|2055.5|2049.5|2054.8|2048.8|6
1704353400000|2024-01-04 07:30:00|2055.8|2049.8|2055.5|2049.5|2056|2050|2055.5|2049.5|8
1704353700000|2024-01-04 07:35:00|2055.8|2049.8|2056.8|2050.8|2058.3|2052.3|2055.8|2049.8|15
1704354000000|2024-01-04 07:40:00|2056.5|2050.5|2056.1|2050.1|2057.5|2051.5|2054.6|2048.6|16
1704354300000|2024-01-04 07:45:00|2055.6|2049.6|2054.8|2048.8|2056.5|2050.5|2053.5|2047.5|21
1704354600000|2024-01-04 07:50:00|2055|2049|2054.8|2048.8|2055|2049|2053.8|2047.8|11
1704354900000|2024-01-04 07:55:00|2054.6|2048.6|2052.9|2046.9|2054.6|2048.6|2052.1|2046.1|23
1704355200000|2024-01-04 08:00:00|2053.3|2047.3|2051.1|2045.1|2053.4|2047.4|2051.1|2045.1|27
1704355500000|2024-01-04 08:05:00|2050.9|2044.9|2051.4|2045.4|2051.9|2045.9|2050.9|2044.9|9
1704355800000|2024-01-04 08:10:00|2051.1|2045.1|2050.4|2044.4|2051.1|2045.1|2050.4|2044.4|4
1704356100000|2024-01-04 08:15:00|2050.6|2044.6|2051.1|2045.1|2051.1|2045.1|2050.4|2044.4|16
1704356400000|2024-01-04 08:20:00|2050.9|2044.9|2048.4|2042.4|2050.9|2044.9|2048.4|2042.4|10
1704356700000|2024-01-04 08:25:00|2048.1|2042.1|2047.1|2041.1|2048.1|2042.1|2047.1|2041.1|6
1704357000000|2024-01-04 08:30:00|2046.9|2040.9|2044.4|2038.4|2046.9|2040.9|2044.4|2038.4|16
1704357300000|2024-01-04 08:35:00|2044.6|2038.6|2045.1|2039.1|2045.1|2039.1|2044.1|2038.1|10
1704357600000|2024-01-04 08:40:00|2045.4|2039.4|2045.6|2039.6|2046.6|2040.6|2045.4|2039.4|14
1704357900000|2024-01-04 08:45:00|2045.4|2039.4|2046.1|2040.1|2046.4|2040.4|2045.1|2039.1|12
1704358200000|2024-01-04 08:50:00|2045.9|2039.9|2045.4|2039.4|2045.9|2039.9|2045.4|2039.4|5
1704358500000|2024-01-04 08:55:00|2045.1|2039.1|2045.9|2039.9|2046.1|2040.1|2044.9|2038.9|12
1704358800000|2024-01-04 09:00:00|2046.1|2040.1|2045.1|2039.1|2046.9|2040.9|2045.1|2039.1|15
1704359100000|2024-01-04 09:05:00|2044.9|2038.9|2044.4|2038.4|2045.9|2039.9|2044.1|2038.1|24
1704359400000|2024-01-04 09:10:00|2044.6|2038.6|2045.6|2039.6|2045.6|2039.6|2044.1|2038.1|9
1704359700000|2024-01-04 09:15:00|2045.9|2039.9|2046.6|2040.6|2047.6|2041.6|2045.9|2039.9|14
1704360000000|2024-01-04 09:20:00|2046.4|2040.4|2046.4|2040.4|2046.9|2040.9|2046.4|2040.4|11
1704360300000|2024-01-04 09:25:00|2046.6|2040.6|2046.4|2040.4|2046.6|2040.6|2046.1|2040.1|6
1704360600000|2024-01-04 09:30:00|2046.6|2040.6|2046.9|2040.9|2048.1|2042.1|2046.6|2040.6|19
1704360900000|2024-01-04 09:35:00|2046.6|2040.6|2047.6|2041.6|2047.6|2041.6|2046.4|2040.4|8
1704361200000|2024-01-04 09:40:00|2047.4|2041.4|2048.9|2042.9|2049.6|2043.6|2047.4|2041.4|12
1704361500000|2024-01-04 09:45:00|2048.6|2042.6|2049.1|2043.1|2049.6|2043.6|2047.9|2041.9|15
1704361800000|2024-01-04 09:50:00|2048.9|2042.9|2047.4|2041.4|2048.9|2042.9|2046.9|2040.9|20
1704362100000|2024-01-04 09:55:00|2046.9|2040.9|2047.1|2041.1|2047.6|2041.6|2046.9|2040.9|10
1704362400000|2024-01-04 10:00:00|2047.4|2041.4|2047.4|2041.4|2047.9|2041.9|2046.6|2040.6|14
1704362700000|2024-01-04 10:05:00|2047.1|2041.1|2047.1|2041.1|2047.4|2041.4|2047.1|2041.1|3
1704363000000|2024-01-04 10:10:00|2047.4|2041.4|2047.1|2041.1|2047.4|2041.4|2046.9|2040.9|4
1704363300000|2024-01-04 10:15:00|2047.4|2041.4|2048.4|2042.4|2048.6|2042.6|2047.4|2041.4|9
1704363600000|2024-01-04 10:20:00|2048.6|2042.6|2048.4|2042.4|2049.1|2043.1|2048.1|2042.1|9
1704363900000|2024-01-04 10:25:00|2048.1|2042.1|2047.1|2041.1|2048.1|2042.1|2046.9|2040.9|8
1704364200000|2024-01-04 10:30:00|2047.4|2041.4|2047.6|2041.6|2047.9|2041.9|2047.1|2041.1|6
1704364500000|2024-01-04 10:35:00|2047.4|2041.4|2046.9|2040.9|2047.4|2041.4|2046.6|2040.6|8
1704364800000|2024-01-04 10:40:00|2047.1|2041.1|2046.6|2040.6|2047.4|2041.4|2046.4|2040.4|13
1704365100000|2024-01-04 10:45:00|2046.9|2040.9|2047.6|2041.6|2047.6|2041.6|2046.4|2040.4|7
1704365400000|2024-01-04 10:50:00|2047.4|2041.4|2047.4|2041.4|2047.4|2041.4|2046.9|2040.9|5
1704365700000|2024-01-04 10:55:00|2047.1|2041.1|2046.9|2040.9|2047.6|2041.6|2046.9|2040.9|8
1704366000000|2024-01-04 11:00:00|2047.1|2041.1|2046.6|2040.6|2047.1|2041.1|2046.4|2040.4|13
1704366300000|2024-01-04 11:05:00|2046.4|2040.4|2046.8|2040.8|2046.8|2040.8|2046.4|2040.4|18
1704366600000|2024-01-04 11:10:00|2046.6|2040.6|2047.9|2041.9|2048.6|2042.6|2046.6|2040.6|15
1704366900000|2024-01-04 11:15:00|2048.1|2042.1|2048.6|2042.6|2049.6|2043.6|2048.1|2042.1|8
1704367200000|2024-01-04 11:20:00|2048.9|2042.9|2049.1|2043.1|2049.6|2043.6|2048.9|2042.9|7
1704367500000|2024-01-04 11:25:00|2049.4|2043.4|2051.1|2045.1|2051.1|2045.1|2049.1|2043.1|20
1704367800000|2024-01-04 11:30:00|2051.4|2045.4|2051.1|2045.1|2051.9|2045.9|2050.6|2044.6|9
1704368100000|2024-01-04 11:35:00|2050.9|2044.9|2049.6|2043.6|2050.9|2044.9|2049.6|2043.6|6
1704368400000|2024-01-04 11:40:00|2049.9|2043.9|2050.4|2044.4|2050.4|2044.4|2049.9|2043.9|3
1704368700000|2024-01-04 11:45:00|2050.6|2044.6|2048.3|2042.3|2050.9|2044.9|2047.6|2041.6|17
1704369000000|2024-01-04 11:50:00|2048.1|2042.1|2048.5|2042.5|2048.9|2042.9|2047.6|2041.6|12
1704369300000|2024-01-04 11:55:00|2048.3|2042.3|2047.6|2041.6|2048.3|2042.3|2047.6|2041.6|4
1704369600000|2024-01-04 12:00:00|2047.4|2041.4|2046.9|2040.9|2047.4|2041.4|2046.9|2040.9|5
1704369900000|2024-01-04 12:05:00|2047.1|2041.1|2047.1|2041.1|2047.9|2041.9|2046.6|2040.6|12
1704370200000|2024-01-04 12:10:00|2047.6|2041.6|2048.1|2042.1|2048.4|2042.4|2047.6|2041.6|9
1704370500000|2024-01-04 12:15:00|2048.4|2042.4|2048.1|2042.1|2049.1|2043.1|2048.1|2042.1|9
1704370800000|2024-01-04 12:20:00|2047.9|2041.9|2046.6|2040.6|2047.9|2041.9|2046.6|2040.6|5
1704371100000|2024-01-04 12:25:00|2046.9|2040.9|2046.9|2040.9|2047.6|2041.6|2046.9|2040.9|10
1704371400000|2024-01-04 12:30:00|2046.6|2040.6|2048.4|2042.4|2048.6|2042.6|2046.6|2040.6|14
1704371700000|2024-01-04 12:35:00|2048.6|2042.6|2048.4|2042.4|2048.9|2042.9|2048.1|2042.1|8
1704372000000|2024-01-04 12:40:00|2048.1|2042.1|2046.1|2040.1|2048.1|2042.1|2045.9|2039.9|15
1704372300000|2024-01-04 12:45:00|2045.9|2039.9|2047.6|2041.6|2047.6|2041.6|2045.6|2039.6|16
1704372600000|2024-01-04 12:50:00|2047.5|2041.5|2045.9|2039.9|2047.8|2041.8|2045.4|2039.4|37
1704372900000|2024-01-04 12:55:00|2046.1|2040.1|2049.1|2043.1|2050.1|2044.1|2046.1|2040.1|36
1704373200000|2024-01-04 13:00:00|2049.4|2043.4|2052.5|2046.5|2053.8|2047.8|2049.1|2043.1|79
1704373500000|2024-01-04 13:05:00|2052.8|2046.8|2053.5|2047.5|2054.3|2048.3|2052.4|2046.4|45
1704373800000|2024-01-04 13:10:00|2053.6|2047.6|2054.9|2048.9|2055.4|2049.4|2053.6|2047.6|30
1704374100000|2024-01-04 13:15:00|2055.1|2049.1|2054.4|2048.4|2055.4|2049.4|2054.4|2048.4|12
1704374400000|2024-01-04 13:20:00|2054.1|2048.1|2051.6|2045.6|2054.1|2048.1|2051.1|2045.1|35
1704374700000|2024-01-04 13:25:00|2051.9|2045.9|2052.6|2046.6|2052.6|2046.6|2051.6|2045.6|20
1704375000000|2024-01-04 13:30:00|2052.1|2046.1|2049.6|2043.6|2052.1|2046.1|2048.6|2042.6|39
1704375300000|2024-01-04 13:35:00|2049.4|2043.4|2049.6|2043.6|2049.9|2043.9|2048.9|2042.9|19
1704375600000|2024-01-04 13:40:00|2049.4|2043.4|2049.4|2043.4|2049.6|2043.6|2048.9|2042.9|17
1704375900000|2024-01-04 13:45:00|2049.1|2043.1|2049.6|2043.6|2049.9|2043.9|2049.1|2043.1|9
1704376200000|2024-01-04 13:50:00|2049.9|2043.9|2047.9|2041.9|2049.9|2043.9|2047.6|2041.6|14
1704376500000|2024-01-04 13:55:00|2048.1|2042.1|2047.1|2041.1|2048.4|2042.4|2047.1|2041.1|7
1704376800000|2024-01-04 14:00:00|2046.9|2040.9|2047.9|2041.9|2048.6|2042.6|2046.9|2040.9|21
1704377100000|2024-01-04 14:05:00|2048.1|2042.1|2046.4|2040.4|2048.4|2042.4|2046.4|2040.4|9
1704377400000|2024-01-04 14:10:00|2046.1|2040.1|2046.1|2040.1|2046.9|2040.9|2045.4|2039.4|14
1704377700000|2024-01-04 14:15:00|2046.4|2040.4|2046.6|2040.6|2047.1|2041.1|2045.4|2039.4|13
1704378000000|2024-01-04 14:20:00|2046.9|2040.9|2045.1|2039.1|2047.1|2041.1|2044.4|2038.4|14
1704378300000|2024-01-04 14:25:00|2045.4|2039.4|2044.6|2038.6|2045.4|2039.4|2043.9|2037.9|10
1704378600000|2024-01-04 14:30:00|2044.9|2038.9|2044.6|2038.6|2045.4|2039.4|2044.4|2038.4|53
1704378900000|2024-01-04 14:35:00|2044.4|2038.4|2044.1|2038.1|2044.6|2038.6|2043.6|2037.6|30
1704379200000|2024-01-04 14:40:00|2044.4|2038.4|2043.6|2037.6|2044.4|2038.4|2043.4|2037.4|11
1704379500000|2024-01-04 14:45:00|2043.4|2037.4|2043.1|2037.1|2043.9|2037.9|2043.1|2037.1|14
1704379800000|2024-01-04 14:50:00|2043.4|2037.4|2046.1|2040.1|2046.4|2040.4|2043.4|2037.4|27
1704380100000|2024-01-04 14:55:00|2045.9|2039.9|2045.9|2039.9|2046.6|2040.6|2044.6|2038.6|31
1704380400000|2024-01-04 15:00:00|2046.1|2040.1|2047.6|2041.6|2048.4|2042.4|2046.1|2040.1|27
1704380700000|2024-01-04 15:05:00|2047.4|2041.4|2046.9|2040.9|2047.4|2041.4|2045.6|2039.6|19
1704381000000|2024-01-04 15:10:00|2046.6|2040.6|2046.4|2040.4|2046.6|2040.6|2045.6|2039.6|12
1704381300000|2024-01-04 15:15:00|2046.1|2040.1|2046.1|2040.1|2046.4|2040.4|2045.6|2039.6|11
1704381600000|2024-01-04 15:20:00|2045.9|2039.9|2044.1|2038.1|2045.9|2039.9|2044.1|2038.1|8
1704381900000|2024-01-04 15:25:00|2043.9|2037.9|2045.9|2039.9|2045.9|2039.9|2043.9|2037.9|14
1704382200000|2024-01-04 15:30:00|2046.1|2040.1|2048.4|2042.4|2048.4|2042.4|2046.1|2040.1|24
1704382500000|2024-01-04 15:35:00|2048.6|2042.6|2047.4|2041.4|2049.4|2043.4|2047.4|2041.4|21
1704382800000|2024-01-04 15:40:00|2047.6|2041.6|2049.6|2043.6|2049.9|2043.9|2047.4|2041.4|16
1704383100000|2024-01-04 15:45:00|2049.4|2043.4|2047.4|2041.4|2049.4|2043.4|2047.4|2041.4|11
1704383400000|2024-01-04 15:50:00|2047.1|2041.1|2046.1|2040.1|2047.1|2041.1|2045.6|2039.6|19
1704383700000|2024-01-04 15:55:00|2045.9|2039.9|2045.6|2039.6|2046.1|2040.1|2045.4|2039.4|24
1704384000000|2024-01-04 16:00:00|2045.4|2039.4|2044.1|2038.1|2045.4|2039.4|2044.1|2038.1|10
1704384300000|2024-01-04 16:05:00|2044.4|2038.4|2046.4|2040.4|2046.4|2040.4|2044.4|2038.4|7
1704384600000|2024-01-04 16:10:00|2046.1|2040.1|2045.1|2039.1|2046.4|2040.4|2043.9|2037.9|21
1704384900000|2024-01-04 16:15:00|2045.4|2039.4|2045.1|2039.1|2045.6|2039.6|2043.4|2037.4|42
1704385200000|2024-01-04 16:20:00|2044.9|2038.9|2044.4|2038.4|2045.6|2039.6|2044.1|2038.1|9
1704385500000|2024-01-04 16:25:00|2044.6|2038.6|2044.6|2038.6|2044.6|2038.6|2043.9|2037.9|12
1704385800000|2024-01-04 16:30:00|2044.9|2038.9|2045.1|2039.1|2045.1|2039.1|2044.9|2038.9|2
1704386100000|2024-01-04 16:35:00|2045.4|2039.4|2044.9|2038.9|2046.1|2040.1|2044.8|2038.8|13
1704386400000|2024-01-04 16:40:00|2045.1|2039.1|2046.1|2040.1|2046.1|2040.1|2045.1|2039.1|8
1704386700000|2024-01-04 16:45:00|2045.9|2039.9|2044.9|2038.9|2045.9|2039.9|2044.9|2038.9|3
1704387000000|2024-01-04 16:50:00|2044.6|2038.6|2044.9|2038.9|2045.1|2039.1|2044.4|2038.4|5
1704387300000|2024-01-04 16:55:00|2045.1|2039.1|2045.6|2039.6|2045.6|2039.6|2044.9|2038.9|18
1704387600000|2024-01-04 17:00:00|2045.4|2039.4|2046.6|2040.6|2046.6|2040.6|2045.4|2039.4|6
1704387900000|2024-01-04 17:05:00|2046.4|2040.4|2047.1|2041.1|2047.1|2041.1|2046.1|2040.1|7
1704388200000|2024-01-04 17:10:00|2046.9|2040.9|2046.4|2040.4|2046.9|2040.9|2046.4|2040.4|6
1704388500000|2024-01-04 17:15:00|2046.6|2040.6|2046.9|2040.9|2046.9|2040.9|2046.4|2040.4|6
1704388800000|2024-01-04 17:20:00|2046.6|2040.6|2046.6|2040.6|2046.9|2040.9|2046.6|2040.6|3
1704389100000|2024-01-04 17:25:00|2046.4|2040.4|2046.6|2040.6|2046.6|2040.6|2046.4|2040.4|4
1704389400000|2024-01-04 17:30:00|2046.4|2040.4|2046.9|2040.9|2046.9|2040.9|2046.4|2040.4|3
1704389700000|2024-01-04 17:35:00|2047.1|2041.1|2047.1|2041.1|2047.4|2041.4|2047.1|2041.1|3
1704390000000|2024-01-04 17:40:00|2047.4|2041.4|2046.9|2040.9|2047.4|2041.4|2046.6|2040.6|7
1704390300000|2024-01-04 17:45:00|2046.6|2040.6|2047.1|2041.1|2047.1|2041.1|2046.1|2040.1|10
1704390600000|2024-01-04 17:50:00|2046.9|2040.9|2047.4|2041.4|2047.4|2041.4|2046.6|2040.6|6
1704390900000|2024-01-04 17:55:00|2047.1|2041.1|2049.4|2043.4|2049.9|2043.9|2046.9|2040.9|40
1704391200000|2024-01-04 18:00:00|2049.5|2043.5|2049.9|2043.9|2050.4|2044.4|2049|2043|10
1704391500000|2024-01-04 18:05:00|2049.8|2043.8|2049.9|2043.9|2049.9|2043.9|2049.8|2043.8|2
1704392100000|2024-01-04 18:15:00|2050.1|2044.1|2050|2044|2050.1|2044.1|2050|2044|2
1704393300000|2024-01-04 18:35:00|2050.1|2044.1|2050.1|2044.1|2050.3|2044.3|2050.1|2044.1|3
1704393600000|2024-01-04 18:40:00|2050.4|2044.4|2050.6|2044.6|2050.9|2044.9|2050.4|2044.4|7
1704393900000|2024-01-04 18:45:00|2050.8|2044.8|2050.8|2044.8|2050.8|2044.8|2050.8|2044.8|1
1704394200000|2024-01-04 18:50:00|2050.9|2044.9|2051.1|2045.1|2051.1|2045.1|2050.9|2044.9|2
1704394500000|2024-01-04 18:55:00|2057.5|2038.8|2057.8|2039|2057.8|2039|2056.8|2038|5
1704416400000|2024-01-05 01:00:00|2047.8|2041.8|2047.9|2041.9|2048.1|2042.1|2047.6|2041.6|6
1704416700000|2024-01-05 01:05:00|2048|2042|2048.8|2042.8|2050.1|2044.1|2048|2042|11
1704417000000|2024-01-05 01:10:00|2048.9|2042.9|2049.8|2043.8|2049.9|2043.9|2048.8|2042.8|9
1704417300000|2024-01-05 01:15:00|2049.5|2043.5|2050|2044|2050|2044|2049.3|2043.3|7
1704417600000|2024-01-05 01:20:00|2050.3|2044.3|2049.3|2043.3|2050.3|2044.3|2048.8|2042.8|10
1704417900000|2024-01-05 01:25:00|2049.5|2043.5|2049.6|2043.6|2050.6|2044.6|2049.3|2043.3|29
1704418200000|2024-01-05 01:30:00|2049.9|2043.9|2050.5|2044.5|2050.5|2044.5|2049.6|2043.6|21
1704418500000|2024-01-05 01:35:00|2050.8|2044.8|2051.5|2045.5|2051.5|2045.5|2050.8|2044.8|4
1704418800000|2024-01-05 01:40:00|2051.8|2045.8|2051.1|2045.1|2053|2047|2050.9|2044.9|16
1704419100000|2024-01-05 01:45:00|2051.4|2045.4|2051.5|2045.5|2051.8|2045.8|2051.3|2045.3|8
1704419400000|2024-01-05 01:50:00|2051.8|2045.8|2051.5|2045.5|2052|2046|2051.3|2045.3|6
1704419700000|2024-01-05 01:55:00|2051.8|2045.8|2052.5|2046.5|2053.3|2047.3|2051.8|2045.8|14
1704420000000|2024-01-05 02:00:00|2052.3|2046.3|2053.8|2047.8|2053.8|2047.8|2052.3|2046.3|29
1704420300000|2024-01-05 02:05:00|2053.5|2047.5|2054.5|2048.5|2054.8|2048.8|2053.5|2047.5|10
1704420600000|2024-01-05 02:10:00|2054.3|2048.3|2052.9|2046.9|2054.9|2048.9|2052.9|2046.9|37
1704420900000|2024-01-05 02:15:00|2053|2047|2053|2047|2053|2047|2053|2047|1
1704421200000|2024-01-05 02:20:00|2052.8|2046.8|2053|2047|2053|2047|2052.8|2046.8|2
1704421500000|2024-01-05 02:25:00|2052.8|2046.8|2052.8|2046.8|2052.8|2046.8|2052.8|2046.8|1
1704421800000|2024-01-05 02:30:00|2053|2047|2053|2047|2053.5|2047.5|2052.5|2046.5|11
1704422100000|2024-01-05 02:35:00|2053.3|2047.3|2053|2047|2053.3|2047.3|2053|2047|2
1704422700000|2024-01-05 02:45:00|2053.8|2047.8|2055.9|2049.9|2056.4|2050.4|2053.8|2047.8|18
1704423000000|2024-01-05 02:50:00|2055.5|2049.5|2057.5|2051.5|2057.5|2051.5|2055.1|2049.1|12
1704423300000|2024-01-05 02:55:00|2057.8|2051.8|2057.3|2051.3|2057.8|2051.8|2055.5|2049.5|14
1704423600000|2024-01-05 03:00:00|2057.5|2051.5|2059|2053|2059|2053|2057.5|2051.5|10
1704423900000|2024-01-05 03:05:00|2059.3|2053.3|2059.5|2053.5|2059.5|2053.5|2058.5|2052.5|14
1704424200000|2024-01-05 03:10:00|2060.3|2054.3|2059.8|2053.8|2060.3|2054.3|2058|2052|29
1704424500000|2024-01-05 03:15:00|2059.5|2053.5|2059.8|2053.8|2060.3|2054.3|2059.5|2053.5|10
1704424800000|2024-01-05 03:20:00|2060|2054|2058|2052|2060|2054|2058|2052|8
1704425100000|2024-01-05 03:25:00|2058.3|2052.3|2058|2052|2058.8|2052.8|2058|2052|8
1704425400000|2024-01-05 03:30:00|2058.3|2052.3|2057.5|2051.5|2059|2053|2057.5|2051.5|8
1704425700000|2024-01-05 03:35:00|2057.3|2051.3|2057.3|2051.3|2057.3|2051.3|2057.3|2051.3|1
1704426000000|2024-01-05 03:40:00|2057|2051|2057|2051|2057|2051|2057|2051|1
1704426900000|2024-01-05 03:55:00|2057.3|2051.3|2057.3|2051.3|2057.3|2051.3|2057.3|2051.3|1
1704427500000|2024-01-05 04:05:00|2057.5|2051.5|2057.3|2051.3|2057.5|2051.5|2057.3|2051.3|2
1704427800000|2024-01-05 04:10:00|2057.5|2051.5|2056.5|2050.5|2057.5|2051.5|2056.5|2050.5|4
1704428400000|2024-01-05 04:20:00|2056|2050|2056|2050|2056|2050|2056|2050|1
1704428700000|2024-01-05 04:25:00|2056.3|2050.3|2056.8|2050.8|2056.8|2050.8|2056.3|2050.3|3
1704429900000|2024-01-05 04:45:00|2056.5|2050.5|2056.8|2050.8|2056.8|2050.8|2056.5|2050.5|2
1704430800000|2024-01-05 05:00:00|2056.5|2050.5|2056.3|2050.3|2056.5|2050.5|2056.3|2050.3|2
1704431700000|2024-01-05 05:15:00|2057.5|2051.5|2058.3|2052.3|2058.3|2052.3|2057.5|2051.5|10
1704432000000|2024-01-05 05:20:00|2058|2052|2057.3|2051.3|2058|2052|2057.3|2051.3|3
1704432600000|2024-01-05 05:30:00|2057|2051|2057.3|2051.3|2057.5|2051.5|2056.8|2050.8|12
1704432900000|2024-01-05 05:35:00|2057.5|2051.5|2059.5|2053.5|2059.5|2053.5|2057.5|2051.5|6
1704433200000|2024-01-05 05:40:00|2059.8|2053.8|2059.5|2053.5|2059.8|2053.8|2059.3|2053.3|6
1704433500000|2024-01-05 05:45:00|2059.8|2053.8|2061|2055|2061|2055|2058|2052|52
1704433800000|2024-01-05 05:50:00|2061.3|2055.3|2062.5|2056.5|2063|2057|2061.3|2055.3|19
1704434100000|2024-01-05 05:55:00|2063|2057|2062.8|2056.8|2063|2057|2062|2056|19
1704434400000|2024-01-05 06:00:00|2063.3|2057.3|2066.5|2060.5|2066.8|2060.8|2063|2057|29
1704434700000|2024-01-05 06:05:00|2066.3|2060.3|2066.3|2060.3|2066.3|2060.3|2064.3|2058.3|18
1704435000000|2024-01-05 06:10:00|2066.5|2060.5|2067.3|2061.3|2067.3|2061.3|2066.5|2060.5|13
1704435300000|2024-01-05 06:15:00|2067|2061|2067.3|2061.3|2067.3|2061.3|2066.5|2060.5|7
1704435600000|2024-01-05 06:20:00|2067|2061|2065.3|2059.3|2067|2061|2064.5|2058.5|33
1704435900000|2024-01-05 06:25:00|2065.5|2059.5|2065.8|2059.8|2066|2060|2065|2059|7
1704436200000|2024-01-05 06:30:00|2065.5|2059.5|2065.3|2059.3|2065.5|2059.5|2064.3|2058.3|16
1704436500000|2024-01-05 06:35:00|2065.5|2059.5|2066|2060|2066.8|2060.8|2065.5|2059.5|12
1704436800000|2024-01-05 06:40:00|2066.3|2060.3|2066|2060|2066.8|2060.8|2066|2060|8
1704437100000|2024-01-05 06:45:00|2066.3|2060.3|2064|2058|2066.3|2060.3|2064|2058|13
1704437400000|2024-01-05 06:50:00|2063.8|2057.8|2063.8|2057.8|2065.8|2059.8|2063.5|2057.5|31
1704437700000|2024-01-05 06:55:00|2064|2058|2065.5|2059.5|2065.5|2059.5|2063.8|2057.8|22
1704438000000|2024-01-05 07:00:00|2065.3|2059.3|2060|2054|2065.3|2059.3|2060|2054|17
1704438300000|2024-01-05 07:05:00|2060.3|2054.3|2059|2053|2060.3|2054.3|2058.3|2052.3|13
1704438600000|2024-01-05 07:10:00|2058.8|2052.8|2059|2053|2059|2053|2058|2052|7
1704438900000|2024-01-05 07:15:00|2058.8|2052.8|2058.5|2052.5|2059|2053|2058.5|2052.5|4
1704439200000|2024-01-05 07:20:00|2058.8|2052.8|2059.5|2053.5|2059.8|2053.8|2058.8|2052.8|3
1704439500000|2024-01-05 07:25:00|2059.3|2053.3|2056.5|2050.5|2059.3|2053.3|2056.5|2050.5|16
1704439800000|2024-01-05 07:30:00|2056.3|2050.3|2057.5|2051.5|2057.8|2051.8|2055.8|2049.8|9
1704440100000|2024-01-05 07:35:00|2057.8|2051.8|2059|2053|2059|2053|2057.8|2051.8|5
1704440400000|2024-01-05 07:40:00|2058.8|2052.8|2058.3|2052.3|2058.8|2052.8|2058|2052|5
1704440700000|2024-01-05 07:45:00|2058.5|2052.5|2058.5|2052.5|2058.5|2052.5|2058.5|2052.5|1
1704441000000|2024-01-05 07:50:00|2058.8|2052.8|2058.3|2052.3|2059|2053|2058.3|2052.3|10
1704441300000|2024-01-05 07:55:00|2058.4|2052.4|2058.4|2052.4|2058.9|2052.9|2058.4|2052.4|4
1704441600000|2024-01-05 08:00:00|2058.1|2052.1|2057.8|2051.8|2059.3|2053.3|2055.6|2049.6|52
1704441900000|2024-01-05 08:05:00|2057.9|2051.9|2057.4|2051.4|2059.3|2053.3|2057.1|2051.1|21
1704442200000|2024-01-05 08:10:00|2057.6|2051.6|2059.4|2053.4|2059.6|2053.6|2057.4|2051.4|21
1704442500000|2024-01-05 08:15:00|2059.6|2053.6|2060.6|2054.6|2060.6|2054.6|2059.6|2053.6|21
1704442800000|2024-01-05 08:20:00|2060.9|2054.9|2062.4|2056.4|2062.4|2056.4|2060.1|2054.1|17
1704443100000|2024-01-05 08:25:00|2062.6|2056.6|2062.6|2056.6|2063.9|2057.9|2062.6|2056.6|11
1704443400000|2024-01-05 08:30:00|2062.9|2056.9|2062.4|2056.4|2063.1|2057.1|2062.4|2056.4|5
1704443700000|2024-01-05 08:35:00|2062.1|2056.1|2061.1|2055.1|2062.1|2056.1|2061.1|2055.1|10
1704444000000|2024-01-05 08:40:00|2061.4|2055.4|2062.1|2056.1|2062.6|2056.6|2061.4|2055.4|9
1704444300000|2024-01-05 08:45:00|2062.4|2056.4|2062.4|2056.4|2063.1|2057.1|2061.9|2055.9|10
1704444600000|2024-01-05 08:50:00|2062.1|2056.1|2061.6|2055.6|2062.1|2056.1|2061.6|2055.6|5
1704444900000|2024-01-05 08:55:00|2061.4|2055.4|2060.4|2054.4|2061.4|2055.4|2059.6|2053.6|14
1704445200000|2024-01-05 09:00:00|2060.6|2054.6|2059.4|2053.4|2061.6|2055.6|2059.4|2053.4|27
1704445500000|2024-01-05 09:05:00|2059.1|2053.1|2058.9|2052.9|2059.1|2053.1|2058.1|2052.1|13
1704445800000|2024-01-05 09:10:00|2058.6|2052.6|2057.1|2051.1|2058.9|2052.9|2056.6|2050.6|27
1704446100000|2024-01-05 09:15:00|2057.4|2051.4|2057.4|2051.4|2057.9|2051.9|2056.1|2050.1|25
1704446400000|2024-01-05 09:20:00|2057.1|2051.1|2056|2050|2058.9|2052.9|2055.9|2049.9|22
1704446700000|2024-01-05 09:25:00|2055.9|2049.9|2053.9|2047.9|2056.1|2050.1|2053.9|2047.9|22
1704447000000|2024-01-05 09:30:00|2054.1|2048.1|2053.4|2047.4|2054.4|2048.4|2053.1|2047.1|12
1704447300000|2024-01-05 09:35:00|2053.1|2047.1|2053.1|2047.1|2053.6|2047.6|2052.4|2046.4|20
1704447600000|2024-01-05 09:40:00|2053.4|2047.4|2052.9|2046.9|2053.6|2047.6|2052.6|2046.6|17
1704447900000|2024-01-05 09:45:00|2052.6|2046.6|2050.6|2044.6|2052.6|2046.6|2050.1|2044.1|24
1704448200000|2024-01-05 09:50:00|2050.9|2044.9|2051.4|2045.4|2051.9|2045.9|2050.9|2044.9|9
1704448500000|2024-01-05 09:55:00|2051.6|2045.6|2054.6|2048.6|2054.6|2048.6|2051.6|2045.6|20
1704448800000|2024-01-05 10:00:00|2054.4|2048.4|2054.9|2048.9|2054.9|2048.9|2053.4|2047.4|15
1704449100000|2024-01-05 10:05:00|2054.6|2048.6|2054.1|2048.1|2055.1|2049.1|2053.9|2047.9|12
1704449400000|2024-01-05 10:10:00|2053.9|2047.9|2053.9|2047.9|2054.6|2048.6|2053.4|2047.4|16
1704449700000|2024-01-05 10:15:00|2054.1|2048.1|2054.1|2048.1|2054.4|2048.4|2054.1|2048.1|3
1704450000000|2024-01-05 10:20:00|2053.9|2047.9|2054.1|2048.1|2054.1|2048.1|2053.1|2047.1|11
1704450300000|2024-01-05 10:25:00|2053.9|2047.9|2053.4|2047.4|2053.9|2047.9|2053.4|2047.4|3
1704450600000|2024-01-05 10:30:00|2053.1|2047.1|2052.9|2046.9|2053.4|2047.4|2052.9|2046.9|8
1704450900000|2024-01-05 10:35:00|2052.6|2046.6|2053.1|2047.1|2053.1|2047.1|2052.1|2046.1|5
1704451200000|2024-01-05 10:40:00|2053.4|2047.4|2052.6|2046.6|2053.4|2047.4|2052.6|2046.6|6
1704451500000|2024-01-05 10:45:00|2052.4|2046.4|2052.4|2046.4|2052.4|2046.4|2052.1|2046.1|3
1704451800000|2024-01-05 10:50:00|2052.1|2046.1|2052.4|2046.4|2052.4|2046.4|2052.1|2046.1|2
1704452100000|2024-01-05 10:55:00|2052.6|2046.6|2052.6|2046.6|2052.6|2046.6|2052.4|2046.4|3
1704452400000|2024-01-05 11:00:00|2053.1|2047.1|2054.4|2048.4|2054.9|2048.9|2053.1|2047.1|17
1704452700000|2024-01-05 11:05:00|2054.1|2048.1|2054.6|2048.6|2054.6|2048.6|2053.1|2047.1|9
1704453000000|2024-01-05 11:10:00|2054.4|2048.4|2052.6|2046.6|2054.4|2048.4|2052.1|2046.1|21
1704453300000|2024-01-05 11:15:00|2052.4|2046.4|2051.4|2045.4|2052.4|2046.4|2051.4|2045.4|12
1704453600000|2024-01-05 11:20:00|2051.6|2045.6|2053.1|2047.1|2053.1|2047.1|2051.6|2045.6|14
1704453900000|2024-01-05 11:25:00|2052.9|2046.9|2052.9|2046.9|2053.1|2047.1|2052.9|2046.9|9
1704454200000|2024-01-05 11:30:00|2053.1|2047.1|2053.6|2047.6|2053.6|2047.6|2053.1|2047.1|11
1704454500000|2024-01-05 11:35:00|2053.9|2047.9|2056.1|2050.1|2056.1|2050.1|2053.9|2047.9|13
1704454800000|2024-01-05 11:40:00|2056.4|2050.4|2058.4|2052.4|2058.4|2052.4|2056.4|2050.4|13
1704455100000|2024-01-05 11:45:00|2058.1|2052.1|2056.1|2050.1|2058.6|2052.6|2056.1|2050.1|19
1704455400000|2024-01-05 11:50:00|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|2056.1|2050.1|3
1704455700000|2024-01-05 11:55:00|2056.6|2050.6|2056.4|2050.4|2056.6|2050.6|2055.6|2049.6|11
1704456000000|2024-01-05 12:00:00|2056.1|2050.1|2055.6|2049.6|2056.1|2050.1|2055.6|2049.6|3
1704456300000|2024-01-05 12:05:00|2055.9|2049.9|2056.1|2050.1|2056.4|2050.4|2055.9|2049.9|8
1704456600000|2024-01-05 12:10:00|2056.4|2050.4|2055.9|2049.9|2057.8|2051.8|2055.9|2049.9|14
1704456900000|2024-01-05 12:15:00|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|1
1704457200000|2024-01-05 12:20:00|2056.4|2050.4|2056.1|2050.1|2057.1|2051.1|2056.1|2050.1|9
1704457500000|2024-01-05 12:25:00|2056.4|2050.4|2057.6|2051.6|2057.6|2051.6|2055.6|2049.6|13
1704457800000|2024-01-05 12:30:00|2057.9|2051.9|2057.6|2051.6|2059.6|2053.6|2057.5|2051.5|15
1704458100000|2024-01-05 12:35:00|2057.4|2051.4|2059.4|2053.4|2059.4|2053.4|2057.4|2051.4|12
1704458400000|2024-01-05 12:40:00|2059.6|2053.6|2058.9|2052.9|2059.6|2053.6|2058.4|2052.4|9
1704458700000|2024-01-05 12:45:00|2058.6|2052.6|2058.9|2052.9|2059.1|2053.1|2058.4|2052.4|7
1704459000000|2024-01-05 12:50:00|2058.6|2052.6|2057.6|2051.6|2058.6|2052.6|2057.6|2051.6|12
1704459300000|2024-01-05 12:55:00|2057.4|2051.4|2060.6|2054.6|2061.5|2055.5|2057.1|2051.1|24
1704459600000|2024-01-05 13:00:00|2060.8|2054.8|2062.1|2056.1|2062.3|2056.3|2058.9|2052.9|96
1704459900000|2024-01-05 13:05:00|2062.4|2056.4|2065.9|2059.9|2065.9|2059.9|2062.1|2056.1|63
1704460200000|2024-01-05 13:10:00|2065.6|2059.6|2064.9|2058.9|2065.6|2059.6|2062.9|2056.9|24
1704460500000|2024-01-05 13:15:00|2064.6|2058.6|2063.6|2057.6|2065.6|2059.6|2063.6|2057.6|29
1704460800000|2024-01-05 13:20:00|2063.9|2057.9|2065.9|2059.9|2066.4|2060.4|2063.6|2057.6|42
1704461100000|2024-01-05 13:25:00|2066.1|2060.1|2070.9|2064.9|2071.9|2065.9|2065.4|2059.4|29
1704461400000|2024-01-05 13:30:00|2070.6|2064.6|2066.9|2060.9|2071.4|2065.4|2064.6|2058.6|77
1704461700000|2024-01-05 13:35:00|2066.4|2060.4|2068.4|2062.4|2069.6|2063.6|2065.9|2059.9|67
1704462000000|2024-01-05 13:40:00|2067.9|2061.9|2071.8|2065.8|2072.6|2066.6|2066.9|2060.9|93
1704462300000|2024-01-05 13:45:00|2071.5|2065.5|2073.3|2067.3|2073.3|2067.3|2070|2064|81
1704462600000|2024-01-05 13:50:00|2073.5|2067.5|2074.3|2068.3|2075.3|2069.3|2073.3|2067.3|49
1704462900000|2024-01-05 13:55:00|2074|2068|2074|2068|2074.3|2068.3|2072|2066|58
1704463200000|2024-01-05 14:00:00|2074.3|2068.3|2077.5|2071.5|2077.8|2071.8|2073.5|2067.5|42
1704463500000|2024-01-05 14:05:00|2077.3|2071.3|2075.3|2069.3|2077.5|2071.5|2075.3|2069.3|43
1704463800000|2024-01-05 14:10:00|2075|2069|2075.8|2069.8|2077.3|2071.3|2074.8|2068.8|43
1704464100000|2024-01-05 14:15:00|2075.5|2069.5|2075.5|2069.5|2077.5|2071.5|2073.8|2067.8|48
1704464400000|2024-01-05 14:20:00|2075.3|2069.3|2075.5|2069.5|2075.8|2069.8|2074.3|2068.3|51
1704464700000|2024-01-05 14:25:00|2075.3|2069.3|2077.5|2071.5|2078.9|2072.9|2074.8|2068.8|40
1704465000000|2024-01-05 14:30:00|2077.3|2071.3|2075.5|2069.5|2077.3|2071.3|2075.3|2069.3|43
1704465300000|2024-01-05 14:35:00|2075.3|2069.3|2074|2068|2076.3|2070.3|2074|2068|28
1704465600000|2024-01-05 14:40:00|2073.8|2067.8|2075|2069|2076|2070|2072.8|2066.8|58
1704465900000|2024-01-05 14:45:00|2075.3|2069.3|2075|2069|2076.8|2070.8|2074.8|2068.8|31
1704466200000|2024-01-05 14:50:00|2075.3|2069.3|2076.5|2070.5|2077.3|2071.3|2074.5|2068.5|37
1704466500000|2024-01-05 14:55:00|2076.8|2070.8|2080.5|2074.5|2080.5|2074.5|2076.8|2070.8|24
1704466800000|2024-01-05 15:00:00|2080.8|2074.8|2085.3|2079.3|2085.4|2079.4|2080.8|2074.8|124
1704467100000|2024-01-05 15:05:00|2085.4|2079.4|2086.8|2080.8|2086.8|2080.8|2083.3|2077.3|76
1704467400000|2024-01-05 15:10:00|2087.5|2081.5|2086.8|2080.8|2088.8|2082.8|2086.8|2080.8|76
1704467700000|2024-01-05 15:15:00|2086.3|2080.3|2088.3|2082.3|2088.3|2082.3|2084.8|2078.8|44
1704468000000|2024-01-05 15:20:00|2088|2082|2086.3|2080.3|2091.5|2085.5|2086.3|2080.3|69
1704468300000|2024-01-05 15:25:00|2085.8|2079.8|2087.5|2081.5|2088|2082|2085.5|2079.5|48
1704468600000|2024-01-05 15:30:00|2087.3|2081.3|2087|2081|2089|2083|2085.8|2079.8|66
1704468900000|2024-01-05 15:35:00|2086.8|2080.8|2088.8|2082.8|2089.3|2083.3|2086.3|2080.3|45
1704469200000|2024-01-05 15:40:00|2089|2083|2091.8|2085.8|2091.8|2085.8|2087.5|2081.5|39
1704469500000|2024-01-05 15:45:00|2091.5|2085.5|2090|2084|2092.8|2086.8|2089.3|2083.3|69
1704469800000|2024-01-05 15:50:00|2090.3|2084.3|2090.3|2084.3|2090.8|2084.8|2089.5|2083.5|29
1704470100000|2024-01-05 15:55:00|2090.5|2084.5|2089.8|2083.8|2091|2085|2089.5|2083.5|81
1704470400000|2024-01-05 16:00:00|2089.5|2083.5|2085.5|2079.5|2089.5|2083.5|2085.5|2079.5|31
1704470700000|2024-01-05 16:05:00|2085.3|2079.3|2083.5|2077.5|2085.5|2079.5|2080.5|2074.5|77
1704471000000|2024-01-05 16:10:00|2083.3|2077.3|2081|2075|2085|2079|2080.5|2074.5|62
1704471300000|2024-01-05 16:15:00|2080.8|2074.8|2079|2073|2081|2075|2077.3|2071.3|111
1704471600000|2024-01-05 16:20:00|2079.3|2073.3|2083|2077|2083.5|2077.5|2079.3|2073.3|33
1704471900000|2024-01-05 16:25:00|2082.8|2076.8|2082.3|2076.3|2084.5|2078.5|2081.8|2075.8|23
1704472200000|2024-01-05 16:30:00|2082.5|2076.5|2084|2078|2084|2078|2082.5|2076.5|11
1704472500000|2024-01-05 16:35:00|2084.3|2078.3|2084|2078|2085|2079|2083.8|2077.8|13
1704472800000|2024-01-05 16:40:00|2083.8|2077.8|2082.5|2076.5|2084|2078|2082.3|2076.3|18
1704473100000|2024-01-05 16:45:00|2082.8|2076.8|2082.5|2076.5|2083.8|2077.8|2082.3|2076.3|8
1704473400000|2024-01-05 16:50:00|2082.3|2076.3|2082.6|2076.6|2082.6|2076.6|2081.3|2075.3|10
1704473700000|2024-01-05 16:55:00|2082.4|2076.4|2083.6|2077.6|2083.6|2077.6|2081.6|2075.6|19
1704474000000|2024-01-05 17:00:00|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|2082.1|2076.1|8
1704474300000|2024-01-05 17:05:00|2083.9|2077.9|2081.1|2075.1|2084.4|2078.4|2080.9|2074.9|21
1704474600000|2024-01-05 17:10:00|2080.9|2074.9|2080.4|2074.4|2081.1|2075.1|2080.1|2074.1|6
1704474900000|2024-01-05 17:15:00|2080.1|2074.1|2080.1|2074.1|2080.4|2074.4|2080.1|2074.1|3
1704475200000|2024-01-05 17:20:00|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|2079.4|2073.4|3
1704475500000|2024-01-05 17:25:00|2079.9|2073.9|2079.1|2073.1|2079.9|2073.9|2079.1|2073.1|6
1704475800000|2024-01-05 17:30:00|2077.9|2071.9|2077.4|2071.4|2077.9|2071.9|2077.4|2071.4|2
1704476100000|2024-01-05 17:35:00|2077.6|2071.6|2077.1|2071.1|2077.9|2071.9|2076.9|2070.9|18
1704476400000|2024-01-05 17:40:00|2077.4|2071.4|2076.9|2070.9|2077.4|2071.4|2076.9|2070.9|7
1704476700000|2024-01-05 17:45:00|2077.1|2071.1|2078.4|2072.4|2078.4|2072.4|2077.1|2071.1|5
1704477000000|2024-01-05 17:50:00|2078.1|2072.1|2078.1|2072.1|2078.1|2072.1|2078.1|2072.1|1
1704477300000|2024-01-05 17:55:00|2078.4|2072.4|2079|2073|2079.8|2073.8|2077.8|2071.8|23
1704477600000|2024-01-05 18:00:00|2079.1|2073.1|2078.3|2072.3|2079.1|2073.1|2078.3|2072.3|8
1704477900000|2024-01-05 18:05:00|2078.1|2072.1|2078|2072|2078.1|2072.1|2077.8|2071.8|10
1704478200000|2024-01-05 18:10:00|2077.9|2071.9|2077.9|2071.9|2078|2072|2077.8|2071.8|7
1704478500000|2024-01-05 18:15:00|2077.8|2071.8|2077.9|2071.9|2077.9|2071.9|2077.8|2071.8|2
1704478800000|2024-01-05 18:20:00|2077.8|2071.8|2077.9|2071.9|2077.9|2071.9|2077.8|2071.8|4
1704479100000|2024-01-05 18:25:00|2078.1|2072.1|2078.4|2072.4|2078.4|2072.4|2078.1|2072.1|2
1704479400000|2024-01-05 18:30:00|2078.5|2072.5|2078.5|2072.5|2078.5|2072.5|2078.3|2072.3|4
1704479700000|2024-01-05 18:35:00|2078.6|2072.6|2078.5|2072.5|2078.6|2072.6|2078.5|2072.5|2
1704480000000|2024-01-05 18:40:00|2078.3|2072.3|2077|2071|2078.3|2072.3|2077|2071|10
1704480300000|2024-01-05 18:45:00|2077.3|2071.3|2077.1|2071.1|2077.5|2071.5|2077|2071|5
1704480900000|2024-01-05 18:55:00|2077|2071|2085.3|2066.5|2086|2071.4|2077|2065|8
1704675600000|2024-01-08 01:00:00|2078.4|2072.4|2077.8|2071.8|2078.4|2072.4|2077.4|2071.4|7
1704675900000|2024-01-08 01:05:00|2077.5|2071.5|2077.6|2071.6|2078.9|2072.9|2077.5|2071.5|14
1704676200000|2024-01-08 01:10:00|2077.5|2071.5|2080.6|2074.6|2080.6|2074.6|2077.5|2071.5|11
1704676500000|2024-01-08 01:15:00|2080.1|2074.1|2083.4|2077.4|2083.4|2077.4|2080.1|2074.1|14
1704676800000|2024-01-08 01:20:00|2083.6|2077.6|2080.6|2074.6|2083.6|2077.6|2080.4|2074.4|12
1704677100000|2024-01-08 01:25:00|2080.8|2074.8|2080.5|2074.5|2081.8|2075.8|2080.3|2074.3|11
1704677400000|2024-01-08 01:30:00|2080.3|2074.3|2080.3|2074.3|2081.5|2075.5|2080|2074|11
1704677700000|2024-01-08 01:35:00|2080.5|2074.5|2080.5|2074.5|2080.5|2074.5|2080|2074|5
1704678000000|2024-01-08 01:40:00|2080.3|2074.3|2079.8|2073.8|2080.3|2074.3|2079.3|2073.3|7
1704678300000|2024-01-08 01:45:00|2080|2074|2081|2075|2081|2075|2080|2074|5
1704678600000|2024-01-08 01:50:00|2080.8|2074.8|2081.3|2075.3|2082|2076|2080.8|2074.8|10
1704678900000|2024-01-08 01:55:00|2081.5|2075.5|2080.3|2074.3|2081.5|2075.5|2080.3|2074.3|15
1704679200000|2024-01-08 02:00:00|2080.5|2074.5|2080.5|2074.5|2080.5|2074.5|2080.5|2074.5|1
1704679500000|2024-01-08 02:05:00|2080|2074|2080.3|2074.3|2080.3|2074.3|2080|2074|2
1704680100000|2024-01-08 02:15:00|2080.5|2074.5|2082|2076|2082|2076|2080.5|2074.5|5
1704680400000|2024-01-08 02:20:00|2082.3|2076.3|2083.5|2077.5|2084|2078|2082.3|2076.3|17
1704680700000|2024-01-08 02:25:00|2083.8|2077.8|2084.5|2078.5|2085.3|2079.3|2083.8|2077.8|7
1704681000000|2024-01-08 02:30:00|2084.3|2078.3|2083.3|2077.3|2084.3|2078.3|2082.8|2076.8|18
1704681300000|2024-01-08 02:35:00|2083.5|2077.5|2083.8|2077.8|2084.8|2078.8|2082.8|2076.8|19
1704681600000|2024-01-08 02:40:00|2083.5|2077.5|2084.8|2078.8|2084.9|2078.9|2082.8|2076.8|214
1704681900000|2024-01-08 02:45:00|2085|2079|2085.8|2079.8|2086|2080|2084.5|2078.5|98
1704682200000|2024-01-08 02:50:00|2086|2080|2085.5|2079.5|2087|2081|2085.3|2079.3|144
1704682500000|2024-01-08 02:55:00|2085.8|2079.8|2085.8|2079.8|2086|2080|2085.3|2079.3|207
1704682800000|2024-01-08 03:00:00|2086|2080|2085.5|2079.5|2086|2080|2085.3|2079.3|19
1704683100000|2024-01-08 03:05:00|2085|2079|2084.8|2078.8|2085|2079|2084.8|2078.8|2
1704683400000|2024-01-08 03:10:00|2084.5|2078.5|2085|2079|2085|2079|2084.3|2078.3|5
1704683700000|2024-01-08 03:15:00|2084.8|2078.8|2084.5|2078.5|2084.8|2078.8|2084.5|2078.5|2
1704684000000|2024-01-08 03:20:00|2084.3|2078.3|2084.5|2078.5|2084.5|2078.5|2083.5|2077.5|7
1704684300000|2024-01-08 03:25:00|2084.8|2078.8|2086|2080|2086.3|2080.3|2084.8|2078.8|104
1704684600000|2024-01-08 03:30:00|2085.8|2079.8|2085.5|2079.5|2085.8|2079.8|2085.3|2079.3|4
1704684900000|2024-01-08 03:35:00|2085.8|2079.8|2086|2080|2086|2080|2085.5|2079.5|8
1704685200000|2024-01-08 03:40:00|2085.8|2079.8|2085.8|2079.8|2086|2080|2085.8|2079.8|5
1704685500000|2024-01-08 03:45:00|2086|2080|2086|2080|2086|2080|2085.8|2079.8|5
1704685800000|2024-01-08 03:50:00|2085.5|2079.5|2084.5|2078.5|2085.5|2079.5|2084.5|2078.5|5
1704686100000|2024-01-08 03:55:00|2084.8|2078.8|2084.5|2078.5|2084.8|2078.8|2084.5|2078.5|2
1704686700000|2024-01-08 04:05:00|2084.3|2078.3|2084|2078|2084.3|2078.3|2084|2078|2
1704687000000|2024-01-08 04:10:00|2084.3|2078.3|2083.3|2077.3|2084.3|2078.3|2083.3|2077.3|5
1704687300000|2024-01-08 04:15:00|2083.5|2077.5|2083.5|2077.5|2083.8|2077.8|2083.5|2077.5|3
1704687600000|2024-01-08 04:20:00|2083.8|2077.8|2083.8|2077.8|2083.8|2077.8|2083.8|2077.8|1
1704689400000|2024-01-08 04:50:00|2083.5|2077.5|2083.8|2077.8|2083.8|2077.8|2083.5|2077.5|2
1704690300000|2024-01-08 05:05:00|2084|2078|2084|2078|2084|2078|2084|2078|1
1704691200000|2024-01-08 05:20:00|2084.3|2078.3|2084.3|2078.3|2084.3|2078.3|2084.3|2078.3|1
1704691800000|2024-01-08 05:30:00|2084|2078|2085.5|2079.5|2085.5|2079.5|2083.3|2077.3|9
1704692100000|2024-01-08 05:35:00|2085.3|2079.3|2084.8|2078.8|2085.3|2079.3|2084.5|2078.5|3
1704692400000|2024-01-08 05:40:00|2084.5|2078.5|2084.3|2078.3|2084.5|2078.5|2084|2078|4
1704692700000|2024-01-08 05:45:00|2084|2078|2084.3|2078.3|2084.3|2078.3|2084|2078|4
1704693000000|2024-01-08 05:50:00|2084.5|2078.5|2085.5|2079.5|2085.5|2079.5|2084.5|2078.5|5
1704693300000|2024-01-08 05:55:00|2085.3|2079.3|2086.5|2080.5|2086.5|2080.5|2085.3|2079.3|4
1704693900000|2024-01-08 06:05:00|2087|2081|2088.5|2082.5|2088.5|2082.5|2087|2081|5
1704694200000|2024-01-08 06:10:00|2088.3|2082.3|2088.5|2082.5|2088.5|2082.5|2088|2082|4
1704694500000|2024-01-08 06:15:00|2089|2083|2088.5|2082.5|2089|2083|2088.3|2082.3|4
1704694800000|2024-01-08 06:20:00|2088.3|2082.3|2088.5|2082.5|2088.5|2082.5|2088.3|2082.3|2
1704695100000|2024-01-08 06:25:00|2088.3|2082.3|2088.3|2082.3|2088.3|2082.3|2088.3|2082.3|1
1704695400000|2024-01-08 06:30:00|2088|2082|2086.8|2080.8|2088|2082|2086.8|2080.8|6
1704695700000|2024-01-08 06:35:00|2087|2081|2087|2081|2087|2081|2086.8|2080.8|3
1704696000000|2024-01-08 06:40:00|2087.3|2081.3|2088|2082|2088|2082|2087.3|2081.3|6
1704696300000|2024-01-08 06:45:00|2087.8|2081.8|2086.8|2080.8|2087.8|2081.8|2086.3|2080.3|8
1704696600000|2024-01-08 06:50:00|2086.5|2080.5|2086.8|2080.8|2086.8|2080.8|2086|2080|6
1704696900000|2024-01-08 06:55:00|2087|2081|2085.5|2079.5|2087|2081|2085.3|2079.3|10
1704697200000|2024-01-08 07:00:00|2085|2079|2084.8|2078.8|2085.5|2079.5|2084.8|2078.8|6
1704697500000|2024-01-08 07:05:00|2085.3|2079.3|2086.5|2080.5|2087|2081|2085.3|2079.3|6
1704697800000|2024-01-08 07:10:00|2086.3|2080.3|2085.8|2079.8|2086.3|2080.3|2085.8|2079.8|2
1704698100000|2024-01-08 07:15:00|2085.5|2079.5|2083.5|2077.5|2085.5|2079.5|2083.5|2077.5|8
1704698400000|2024-01-08 07:20:00|2083.8|2077.8|2082.3|2076.3|2083.8|2077.8|2082|2076|12
1704698700000|2024-01-08 07:25:00|2082|2076|2082|2076|2082|2076|2081.5|2075.5|7
1704699000000|2024-01-08 07:30:00|2082.3|2076.3|2084.5|2078.5|2084.5|2078.5|2082.3|2076.3|14
1704699300000|2024-01-08 07:35:00|2084.3|2078.3|2083.3|2077.3|2084.3|2078.3|2083|2077|5
1704699600000|2024-01-08 07:40:00|2083|2077|2083.5|2077.5|2083.5|2077.5|2083|2077|5
1704699900000|2024-01-08 07:45:00|2083.8|2077.8|2085.8|2079.8|2086|2080|2083.8|2077.8|9
1704700200000|2024-01-08 07:50:00|2086|2080|2086|2080|2086|2080|2085.3|2079.3|5
1704700500000|2024-01-08 07:55:00|2085.9|2079.9|2089.1|2083.1|2089.6|2083.6|2085.1|2079.1|26
1704700800000|2024-01-08 08:00:00|2089|2083|2081.1|2075.1|2089.6|2083.6|2081.1|2075.1|60
1704701100000|2024-01-08 08:05:00|2080.9|2074.9|2085.1|2079.1|2085.3|2079.3|2079.4|2073.4|43
1704701400000|2024-01-08 08:10:00|2084.9|2078.9|2077.4|2071.4|2085.1|2079.1|2077.4|2071.4|43
1704701700000|2024-01-08 08:15:00|2077.1|2071.1|2076.4|2070.4|2078.9|2072.9|2076.1|2070.1|21
1704702000000|2024-01-08 08:20:00|2076.6|2070.6|2078.6|2072.6|2080|2074|2076.6|2070.6|37
1704702300000|2024-01-08 08:25:00|2078.4|2072.4|2074.4|2068.4|2078.6|2072.6|2074.4|2068.4|27
1704702600000|2024-01-08 08:30:00|2074.6|2068.6|2075.6|2069.6|2076.5|2070.5|2074.4|2068.4|25
1704702900000|2024-01-08 08:35:00|2075.4|2069.4|2074|2068|2077.4|2071.4|2072.1|2066.1|21
1704703200000|2024-01-08 08:40:00|2073.8|2067.8|2073.1|2067.1|2075.9|2069.9|2073.1|2067.1|24
1704703500000|2024-01-08 08:45:00|2072.9|2066.9|2071.9|2065.9|2073.1|2067.1|2071.6|2065.6|22
1704703800000|2024-01-08 08:50:00|2071.6|2065.6|2070.4|2064.4|2072.6|2066.6|2069.6|2063.6|38
1704704100000|2024-01-08 08:55:00|2070.1|2064.1|2069.9|2063.9|2070.6|2064.6|2069.1|2063.1|19
1704704400000|2024-01-08 09:00:00|2070.1|2064.1|2075.4|2069.4|2075.4|2069.4|2070.1|2064.1|30
1704704700000|2024-01-08 09:05:00|2075.1|2069.1|2076.6|2070.6|2076.6|2070.6|2074.4|2068.4|29
1704705000000|2024-01-08 09:10:00|2076.4|2070.4|2077.6|2071.6|2078.6|2072.6|2075.4|2069.4|25
1704705300000|2024-01-08 09:15:00|2077.4|2071.4|2077.6|2071.6|2081.4|2075.4|2076.9|2070.9|47
1704705600000|2024-01-08 09:20:00|2077.9|2071.9|2080.4|2074.4|2080.9|2074.9|2077.9|2071.9|29
1704705900000|2024-01-08 09:25:00|2080.6|2074.6|2081.9|2075.9|2082.1|2076.1|2079.4|2073.4|21
1704706200000|2024-01-08 09:30:00|2081.6|2075.6|2076|2070|2081.6|2075.6|2075.9|2069.9|36
1704706500000|2024-01-08 09:35:00|2075.9|2069.9|2075.1|2069.1|2077|2071|2072.4|2066.4|56
1704706800000|2024-01-08 09:40:00|2075.4|2069.4|2075.9|2069.9|2075.9|2069.9|2073.1|2067.1|20
1704707100000|2024-01-08 09:45:00|2076.1|2070.1|2075.9|2069.9|2077.1|2071.1|2074.4|2068.4|28
1704707400000|2024-01-08 09:50:00|2075.4|2069.4|2073.4|2067.4|2075.4|2069.4|2072.6|2066.6|24
1704707700000|2024-01-08 09:55:00|2073.6|2067.6|2073.6|2067.6|2074.9|2068.9|2073.6|2067.6|8
1704708000000|2024-01-08 10:00:00|2073.4|2067.4|2071.9|2065.9|2074.6|2068.6|2071.4|2065.4|26
1704708300000|2024-01-08 10:05:00|2071.6|2065.6|2071.1|2065.1|2073.4|2067.4|2071.1|2065.1|18
1704708600000|2024-01-08 10:10:00|2071.4|2065.4|2069.4|2063.4|2071.4|2065.4|2069.1|2063.1|16
1704708900000|2024-01-08 10:15:00|2069.1|2063.1|2070.9|2064.9|2071.1|2065.1|2069.1|2063.1|13
1704709200000|2024-01-08 10:20:00|2070.6|2064.6|2070.4|2064.4|2070.6|2064.6|2069.4|2063.4|16
1704709500000|2024-01-08 10:25:00|2070.1|2064.1|2070.9|2064.9|2070.9|2064.9|2068.9|2062.9|16
1704709800000|2024-01-08 10:30:00|2070.6|2064.6|2068.6|2062.6|2070.6|2064.6|2068.4|2062.4|18
1704710100000|2024-01-08 10:35:00|2068.4|2062.4|2068.6|2062.6|2069.4|2063.4|2068.4|2062.4|9
1704710400000|2024-01-08 10:40:00|2068.4|2062.4|2069.1|2063.1|2069.1|2063.1|2068.4|2062.4|6
1704710700000|2024-01-08 10:45:00|2068.9|2062.9|2068.6|2062.6|2069.1|2063.1|2068.4|2062.4|12
1704711000000|2024-01-08 10:50:00|2068.9|2062.9|2068.9|2062.9|2069.4|2063.4|2068.9|2062.9|5
1704711300000|2024-01-08 10:55:00|2068.6|2062.6|2067.4|2061.4|2068.6|2062.6|2067.4|2061.4|9
1704711600000|2024-01-08 11:00:00|2067.1|2061.1|2065.9|2059.9|2067.4|2061.4|2065.6|2059.6|16
1704711900000|2024-01-08 11:05:00|2065.6|2059.6|2068.1|2062.1|2068.1|2062.1|2064.6|2058.6|26
1704712200000|2024-01-08 11:10:00|2068.6|2062.6|2068.4|2062.4|2068.9|2062.9|2067.4|2061.4|17
1704712500000|2024-01-08 11:15:00|2068.6|2062.6|2065.4|2059.4|2068.6|2062.6|2065.4|2059.4|29
1704712800000|2024-01-08 11:20:00|2065.1|2059.1|2064.9|2058.9|2065.9|2059.9|2064.6|2058.6|13
1704713100000|2024-01-08 11:25:00|2065.1|2059.1|2065.6|2059.6|2065.6|2059.6|2064.4|2058.4|11
1704713400000|2024-01-08 11:30:00|2065.4|2059.4|2064.9|2058.9|2066.6|2060.6|2064.4|2058.4|15
1704713700000|2024-01-08 11:35:00|2064.6|2058.6|2065.1|2059.1|2066.1|2060.1|2064.6|2058.6|17
1704714000000|2024-01-08 11:40:00|2065.4|2059.4|2065.9|2059.9|2065.9|2059.9|2065.1|2059.1|10
1704714300000|2024-01-08 11:45:00|2065.6|2059.6|2065.4|2059.4|2065.9|2059.9|2065.1|2059.1|9
1704714600000|2024-01-08 11:50:00|2065.6|2059.6|2065.6|2059.6|2066.4|2060.4|2065.1|2059.1|13
1704714900000|2024-01-08 11:55:00|2065.9|2059.9|2065.6|2059.6|2065.9|2059.9|2065.1|2059.1|6
1704715200000|2024-01-08 12:00:00|2065.9|2059.9|2066.6|2060.6|2067.1|2061.1|2065.6|2059.6|12
1704715500000|2024-01-08 12:05:00|2066.4|2060.4|2065.4|2059.4|2066.4|2060.4|2065.4|2059.4|13
1704715800000|2024-01-08 12:10:00|2065.6|2059.6|2064.9|2058.9|2066.1|2060.1|2064.4|2058.4|11
1704716100000|2024-01-08 12:15:00|2065.1|2059.1|2064.6|2058.6|2065.1|2059.1|2064.4|2058.4|9
1704716400000|2024-01-08 12:20:00|2064.4|2058.4|2064.6|2058.6|2064.9|2058.9|2064.4|2058.4|6
1704716700000|2024-01-08 12:25:00|2064.4|2058.4|2064.4|2058.4|2064.9|2058.9|2064.1|2058.1|14
1704717000000|2024-01-08 12:30:00|2064.6|2058.6|2064.9|2058.9|2065.9|2059.9|2064.4|2058.4|18
1704717300000|2024-01-08 12:35:00|2064.6|2058.6|2064.6|2058.6|2065.1|2059.1|2064.4|2058.4|16
1704717600000|2024-01-08 12:40:00|2064.4|2058.4|2064.4|2058.4|2064.6|2058.6|2063.4|2057.4|10
1704717900000|2024-01-08 12:45:00|2064.1|2058.1|2064.9|2058.9|2064.9|2058.9|2063.6|2057.6|9
1704718200000|2024-01-08 12:50:00|2064.6|2058.6|2064.6|2058.6|2065.1|2059.1|2063.6|2057.6|22
1704718500000|2024-01-08 12:55:00|2064.9|2058.9|2066.6|2060.6|2067.9|2061.9|2064.6|2058.6|42
1704718800000|2024-01-08 13:00:00|2066.9|2060.9|2070.6|2064.6|2070.6|2064.6|2066.3|2060.3|115
1704719100000|2024-01-08 13:05:00|2070.9|2064.9|2069.9|2063.9|2071.1|2065.1|2069.6|2063.6|56
1704719400000|2024-01-08 13:10:00|2070.1|2064.1|2069.6|2063.6|2071.4|2065.4|2068.6|2062.6|64
1704719700000|2024-01-08 13:15:00|2069.9|2063.9|2069.6|2063.6|2070.6|2064.6|2067.9|2061.9|30
1704720000000|2024-01-08 13:20:00|2069.9|2063.9|2068.9|2062.9|2069.9|2063.9|2068.6|2062.6|12
1704720300000|2024-01-08 13:25:00|2068.6|2062.6|2068.9|2062.9|2069.9|2063.9|2067.9|2061.9|14
1704720600000|2024-01-08 13:30:00|2069.1|2063.1|2066.9|2060.9|2069.1|2063.1|2066.4|2060.4|23
1704720900000|2024-01-08 13:35:00|2067.1|2061.1|2065.4|2059.4|2068.1|2062.1|2065.1|2059.1|27
1704721200000|2024-01-08 13:40:00|2065.9|2059.9|2064.9|2058.9|2066.1|2060.1|2064.6|2058.6|15
1704721500000|2024-01-08 13:45:00|2064.6|2058.6|2064.9|2058.9|2065.4|2059.4|2063.9|2057.9|19
1704721800000|2024-01-08 13:50:00|2064.6|2058.6|2065.1|2059.1|2065.1|2059.1|2064.4|2058.4|6
1704722100000|2024-01-08 13:55:00|2064.9|2058.9|2065.1|2059.1|2065.1|2059.1|2064.6|2058.6|4
1704722400000|2024-01-08 14:00:00|2065.4|2059.4|2066.9|2060.9|2067.1|2061.1|2065.4|2059.4|25
1704722700000|2024-01-08 14:05:00|2067.1|2061.1|2067.1|2061.1|2069.1|2063.1|2066.6|2060.6|25
1704723000000|2024-01-08 14:10:00|2066.9|2060.9|2066.4|2060.4|2067.1|2061.1|2065.9|2059.9|16
1704723300000|2024-01-08 14:15:00|2066.6|2060.6|2066.9|2060.9|2066.9|2060.9|2065.4|2059.4|17
1704723600000|2024-01-08 14:20:00|2066.6|2060.6|2064.6|2058.6|2066.6|2060.6|2064.1|2058.1|18
1704723900000|2024-01-08 14:25:00|2064.1|2058.1|2064.6|2058.6|2064.6|2058.6|2064.1|2058.1|7
1704724200000|2024-01-08 14:30:00|2064.4|2058.4|2061.4|2055.4|2064.9|2058.9|2061.3|2055.3|22
1704724500000|2024-01-08 14:35:00|2061.6|2055.6|2060.9|2054.9|2062.1|2056.1|2060.9|2054.9|19
1704724800000|2024-01-08 14:40:00|2060.6|2054.6|2061.1|2055.1|2061.4|2055.4|2059.9|2053.9|28
1704725100000|2024-01-08 14:45:00|2060.9|2054.9|2059.6|2053.6|2061.1|2055.1|2059.4|2053.4|50
1704725400000|2024-01-08 14:50:00|2059.9|2053.9|2058.6|2052.6|2060.1|2054.1|2058.6|2052.6|10
1704725700000|2024-01-08 14:55:00|2058.9|2052.9|2059.4|2053.4|2059.9|2053.9|2058.9|2052.9|11
1704726000000|2024-01-08 15:00:00|2059.6|2053.6|2060.4|2054.4|2060.4|2054.4|2059.1|2053.1|25
1704726300000|2024-01-08 15:05:00|2060.6|2054.6|2066.8|2060.8|2066.8|2060.8|2060.4|2054.4|45
1704726600000|2024-01-08 15:10:00|2066.9|2060.9|2064.9|2058.9|2068.1|2062.1|2064.9|2058.9|36
1704726900000|2024-01-08 15:15:00|2064.6|2058.6|2064.6|2058.6|2065.9|2059.9|2063.9|2057.9|18
1704727200000|2024-01-08 15:20:00|2064.4|2058.4|2061.1|2055.1|2064.6|2058.6|2060.4|2054.4|23
1704727500000|2024-01-08 15:25:00|2061.4|2055.4|2063.9|2057.9|2063.9|2057.9|2061.4|2055.4|17
1704727800000|2024-01-08 15:30:00|2064.1|2058.1|2063.9|2057.9|2065.4|2059.4|2062.4|2056.4|27
1704728100000|2024-01-08 15:35:00|2063.6|2057.6|2064.6|2058.6|2066.1|2060.1|2063.6|2057.6|38
1704728400000|2024-01-08 15:40:00|2064.4|2058.4|2065.4|2059.4|2065.6|2059.6|2062.4|2056.4|28
1704728700000|2024-01-08 15:45:00|2065.1|2059.1|2068.1|2062.1|2068.1|2062.1|2063.6|2057.6|38
1704729000000|2024-01-08 15:50:00|2068.4|2062.4|2066.9|2060.9|2069.4|2063.4|2065.6|2059.6|35
1704729300000|2024-01-08 15:55:00|2067.4|2061.4|2067.1|2061.1|2071.1|2065.1|2066.9|2060.9|53
1704729600000|2024-01-08 16:00:00|2067.4|2061.4|2068.1|2062.1|2068.6|2062.6|2065.6|2059.6|22
1704729900000|2024-01-08 16:05:00|2067.9|2061.9|2062.6|2056.6|2067.9|2061.9|2062.6|2056.6|37
1704730200000|2024-01-08 16:10:00|2062.4|2056.4|2065.9|2059.9|2065.9|2059.9|2061.6|2055.6|33
1704730500000|2024-01-08 16:15:00|2065.6|2059.6|2069.9|2063.9|2069.9|2063.9|2065.1|2059.1|39
1704730800000|2024-01-08 16:20:00|2069.6|2063.6|2066.4|2060.4|2069.6|2063.6|2066.1|2060.1|20
1704731100000|2024-01-08 16:25:00|2067.1|2061.1|2068.4|2062.4|2068.4|2062.4|2066.1|2060.1|19
1704731400000|2024-01-08 16:30:00|2068.1|2062.1|2068.6|2062.6|2068.6|2062.6|2067.6|2061.6|7
1704731700000|2024-01-08 16:35:00|2068.9|2062.9|2064.4|2058.4|2068.9|2062.9|2064.1|2058.1|23
1704732000000|2024-01-08 16:40:00|2064.1|2058.1|2066.6|2060.6|2066.9|2060.9|2063.6|2057.6|17
1704732300000|2024-01-08 16:45:00|2066.9|2060.9|2065.9|2059.9|2068.1|2062.1|2065.9|2059.9|12
1704732600000|2024-01-08 16:50:00|2066.1|2060.1|2066.4|2060.4|2066.9|2060.9|2065.9|2059.9|13
1704732900000|2024-01-08 16:55:00|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|2065.6|2059.6|9
1704733200000|2024-01-08 17:00:00|2065.9|2059.9|2066.6|2060.6|2066.6|2060.6|2065.9|2059.9|4
1704733500000|2024-01-08 17:05:00|2066.4|2060.4|2066.6|2060.6|2066.6|2060.6|2066.1|2060.1|3
1704733800000|2024-01-08 17:10:00|2066.4|2060.4|2066.4|2060.4|2066.6|2060.6|2066.1|2060.1|8
1704734100000|2024-01-08 17:15:00|2066.1|2060.1|2066.4|2060.4|2066.4|2060.4|2066.1|2060.1|4
1704734400000|2024-01-08 17:20:00|2066.1|2060.1|2066.4|2060.4|2066.9|2060.9|2066.1|2060.1|10
1704734700000|2024-01-08 17:25:00|2066.6|2060.6|2066.1|2060.1|2066.6|2060.6|2065.9|2059.9|8
1704735000000|2024-01-08 17:30:00|2066.4|2060.4|2066.4|2060.4|2066.4|2060.4|2066.1|2060.1|3
1704735300000|2024-01-08 17:35:00|2066.9|2060.9|2066.9|2060.9|2066.9|2060.9|2066.6|2060.6|7
1704735600000|2024-01-08 17:40:00|2067.1|2061.1|2066.4|2060.4|2067.4|2061.4|2066.4|2060.4|5
1704736200000|2024-01-08 17:50:00|2066.6|2060.6|2066.4|2060.4|2066.6|2060.6|2066.4|2060.4|2
1704736500000|2024-01-08 17:55:00|2066.6|2060.6|2066.8|2060.8|2067.6|2061.6|2066.4|2060.4|15
1704736800000|2024-01-08 18:00:00|2067|2061|2067.5|2061.5|2067.5|2061.5|2067|2061|3
1704737100000|2024-01-08 18:05:00|2067|2061|2066.8|2060.8|2067|2061|2065.9|2059.9|4
1704737400000|2024-01-08 18:10:00|2066.5|2060.5|2067|2061|2067|2061|2066.5|2060.5|3
1704738000000|2024-01-08 18:20:00|2066.6|2060.6|2066.6|2060.6|2066.6|2060.6|2066.4|2060.4|3
1704738300000|2024-01-08 18:25:00|2066.4|2060.4|2066.4|2060.4|2066.4|2060.4|2066.4|2060.4|1
1704738600000|2024-01-08 18:30:00|2066.5|2060.5|2066.6|2060.6|2066.8|2060.8|2066.4|2060.4|5
1704738900000|2024-01-08 18:35:00|2066.4|2060.4|2066.6|2060.6|2066.6|2060.6|2066.4|2060.4|2
1704739200000|2024-01-08 18:40:00|2066.4|2060.4|2066.6|2060.6|2066.8|2060.8|2066.4|2060.4|4
1704739500000|2024-01-08 18:45:00|2066.4|2060.4|2066.4|2060.4|2066.4|2060.4|2066.4|2060.4|1
1704739800000|2024-01-08 18:50:00|2066.5|2060.5|2066.4|2060.4|2066.5|2060.5|2066.4|2060.4|2
1704740100000|2024-01-08 18:55:00|2072.8|2054|2072.8|2054|2072.8|2054|2072.8|2054|1
1704762000000|2024-01-09 01:00:00|2064.6|2058.6|2066.4|2060.4|2066.5|2060.5|2064.4|2058.4|8
1704762300000|2024-01-09 01:05:00|2066.5|2060.5|2065.5|2059.5|2066.5|2060.5|2065.4|2059.4|18
1704762600000|2024-01-09 01:10:00|2065.3|2059.3|2066.5|2060.5|2066.5|2060.5|2064.8|2058.8|16
1704762900000|2024-01-09 01:15:00|2066.8|2060.8|2065.6|2059.6|2067|2061|2065.3|2059.3|16
1704763200000|2024-01-09 01:20:00|2066.4|2060.4|2066.5|2060.5|2066.5|2060.5|2066.1|2060.1|4
1704763500000|2024-01-09 01:25:00|2067|2061|2066.8|2060.8|2067|2061|2065.8|2059.8|11
1704763800000|2024-01-09 01:30:00|2067|2061|2069.8|2063.8|2069.8|2063.8|2066.5|2060.5|18
1704764100000|2024-01-09 01:35:00|2069.5|2063.5|2069.4|2063.4|2070.6|2064.6|2068.5|2062.5|23
1704764400000|2024-01-09 01:40:00|2069.5|2063.5|2070.3|2064.3|2070.6|2064.6|2069.4|2063.4|21
1704764700000|2024-01-09 01:45:00|2070.5|2064.5|2071|2065|2071.5|2065.5|2070.5|2064.5|6
1704765000000|2024-01-09 01:50:00|2070.8|2064.8|2070.8|2064.8|2071|2065|2070.8|2064.8|7
1704765300000|2024-01-09 01:55:00|2070.5|2064.5|2069.8|2063.8|2070.5|2064.5|2069.5|2063.5|11
1704765600000|2024-01-09 02:00:00|2070.3|2064.3|2070.5|2064.5|2071.5|2065.5|2069.3|2063.3|19
1704765900000|2024-01-09 02:05:00|2069.8|2063.8|2070.8|2064.8|2070.8|2064.8|2069.5|2063.5|6
1704766200000|2024-01-09 02:10:00|2070.5|2064.5|2070.3|2064.3|2072.3|2066.3|2070.3|2064.3|16
1704766500000|2024-01-09 02:15:00|2070.5|2064.5|2071.5|2065.5|2071.5|2065.5|2070.5|2064.5|5
1704766800000|2024-01-09 02:20:00|2071.8|2065.8|2072|2066|2072|2066|2071.8|2065.8|2
1704767100000|2024-01-09 02:25:00|2072.3|2066.3|2071.3|2065.3|2072.3|2066.3|2071.3|2065.3|6
1704767400000|2024-01-09 02:30:00|2071|2065|2071.5|2065.5|2071.5|2065.5|2069.5|2063.5|22
1704767700000|2024-01-09 02:35:00|2071.8|2065.8|2071.8|2065.8|2072|2066|2071.8|2065.8|5
1704768000000|2024-01-09 02:40:00|2072|2066|2073.3|2067.3|2073.3|2067.3|2071.8|2065.8|5
1704768300000|2024-01-09 02:45:00|2073.5|2067.5|2072.5|2066.5|2074|2068|2072.5|2066.5|7
1704768600000|2024-01-09 02:50:00|2072.8|2066.8|2072.3|2066.3|2073|2067|2071.5|2065.5|13
1704768900000|2024-01-09 02:55:00|2072.5|2066.5|2073.3|2067.3|2073.3|2067.3|2072.5|2066.5|13
1704769200000|2024-01-09 03:00:00|2073.5|2067.5|2073.5|2067.5|2073.8|2067.8|2072.8|2066.8|11
1704769500000|2024-01-09 03:05:00|2073.8|2067.8|2074|2068|2074.3|2068.3|2073.8|2067.8|5
1704769800000|2024-01-09 03:10:00|2074.3|2068.3|2073.8|2067.8|2074.5|2068.5|2073.5|2067.5|9
1704770100000|2024-01-09 03:15:00|2074|2068|2074|2068|2074|2068|2074|2068|1
1704770400000|2024-01-09 03:20:00|2073.8|2067.8|2073.5|2067.5|2074|2068|2073.5|2067.5|6
1704770700000|2024-01-09 03:25:00|2073.8|2067.8|2073.8|2067.8|2073.8|2067.8|2073.3|2067.3|5
1704771000000|2024-01-09 03:30:00|2073.5|2067.5|2073.5|2067.5|2073.5|2067.5|2073.5|2067.5|1
1704771300000|2024-01-09 03:35:00|2073.3|2067.3|2073.5|2067.5|2073.5|2067.5|2073.3|2067.3|2
1704771900000|2024-01-09 03:45:00|2073.3|2067.3|2073.5|2067.5|2073.5|2067.5|2073.3|2067.3|2
1704772200000|2024-01-09 03:50:00|2073.8|2067.8|2073.8|2067.8|2073.8|2067.8|2073.8|2067.8|1
1704772500000|2024-01-09 03:55:00|2074.3|2068.3|2074.3|2068.3|2074.3|2068.3|2074.3|2068.3|1
1704772800000|2024-01-09 04:00:00|2074|2068|2073.8|2067.8|2074|2068|2073.5|2067.5|3
1704773700000|2024-01-09 04:15:00|2073.5|2067.5|2073.5|2067.5|2073.5|2067.5|2073.5|2067.5|1
1704776400000|2024-01-09 05:00:00|2073.8|2067.8|2073.8|2067.8|2073.8|2067.8|2073.8|2067.8|1
1704777300000|2024-01-09 05:15:00|2073.5|2067.5|2073.5|2067.5|2073.5|2067.5|2073.5|2067.5|1
1704777600000|2024-01-09 05:20:00|2073.3|2067.3|2073.3|2067.3|2073.3|2067.3|2073.3|2067.3|1
1704777900000|2024-01-09 05:25:00|2073|2067|2071.5|2065.5|2073|2067|2071.4|2065.4|7
1704778200000|2024-01-09 05:30:00|2071.3|2065.3|2070.5|2064.5|2071.3|2065.3|2069.4|2063.4|18
1704778500000|2024-01-09 05:35:00|2070.3|2064.3|2068.8|2062.8|2070.5|2064.5|2068.8|2062.8|12
1704778800000|2024-01-09 05:40:00|2069|2063|2069|2063|2069.3|2063.3|2067.8|2061.8|18
1704779100000|2024-01-09 05:45:00|2068.8|2062.8|2067.8|2061.8|2070|2064|2067.8|2061.8|18
1704779400000|2024-01-09 05:50:00|2068|2062|2068|2062|2068.3|2062.3|2067.8|2061.8|5
1704779700000|2024-01-09 05:55:00|2067.8|2061.8|2066.3|2060.3|2068|2062|2066.3|2060.3|13
1704780000000|2024-01-09 06:00:00|2066.5|2060.5|2068.5|2062.5|2069.5|2063.5|2066.5|2060.5|22
1704780300000|2024-01-09 06:05:00|2068.3|2062.3|2068.8|2062.8|2068.8|2062.8|2067.8|2061.8|7
1704780600000|2024-01-09 06:10:00|2069|2063|2068.8|2062.8|2069.3|2063.3|2068.3|2062.3|8
1704780900000|2024-01-09 06:15:00|2069|2063|2069.5|2063.5|2070.3|2064.3|2069|2063|14
1704781200000|2024-01-09 06:20:00|2069.8|2063.8|2069.3|2063.3|2070|2064|2069.3|2063.3|4
1704781500000|2024-01-09 06:25:00|2069|2063|2071.3|2065.3|2072.8|2066.8|2068.5|2062.5|60
1704781800000|2024-01-09 06:30:00|2071.5|2065.5|2072.8|2066.8|2072.8|2066.8|2071.5|2065.5|8
1704782100000|2024-01-09 06:35:00|2072.5|2066.5|2073.5|2067.5|2073.5|2067.5|2072.3|2066.3|7
1704782400000|2024-01-09 06:40:00|2073.3|2067.3|2073.5|2067.5|2073.5|2067.5|2072.3|2066.3|11
1704782700000|2024-01-09 06:45:00|2073.8|2067.8|2074|2068|2074.8|2068.8|2073.8|2067.8|6
1704783000000|2024-01-09 06:50:00|2074.5|2068.5|2075.8|2069.8|2076|2070|2074.3|2068.3|9
1704783300000|2024-01-09 06:55:00|2076|2070|2075.5|2069.5|2076|2070|2075.3|2069.3|5
1704783600000|2024-01-09 07:00:00|2075.3|2069.3|2073.8|2067.8|2075.3|2069.3|2072.8|2066.8|12
1704783900000|2024-01-09 07:05:00|2074|2068|2075.8|2069.8|2075.8|2069.8|2074|2068|12
1704784200000|2024-01-09 07:10:00|2075.5|2069.5|2074.8|2068.8|2075.5|2069.5|2074.8|2068.8|4
1704784500000|2024-01-09 07:15:00|2075|2069|2075.8|2069.8|2075.8|2069.8|2075|2069|6
1704784800000|2024-01-09 07:20:00|2075.5|2069.5|2072.6|2066.6|2075.5|2069.5|2072.5|2066.5|7
1704785100000|2024-01-09 07:25:00|2072.5|2066.5|2070.8|2064.8|2072.5|2066.5|2070.5|2064.5|10
1704785400000|2024-01-09 07:30:00|2070.5|2064.5|2072.8|2066.8|2072.8|2066.8|2069.8|2063.8|15
1704785700000|2024-01-09 07:35:00|2073.3|2067.3|2072.8|2066.8|2073.8|2067.8|2072.3|2066.3|7
1704786000000|2024-01-09 07:40:00|2073|2067|2073.3|2067.3|2074.8|2068.8|2072.8|2066.8|11
1704786300000|2024-01-09 07:45:00|2073.5|2067.5|2073.8|2067.8|2073.8|2067.8|2073|2067|5
1704786600000|2024-01-09 07:50:00|2074|2068|2074.3|2068.3|2074.8|2068.8|2074|2068|8
1704786900000|2024-01-09 07:55:00|2074.1|2068.1|2066.6|2060.6|2074.1|2068.1|2066.6|2060.6|41
1704787200000|2024-01-09 08:00:00|2066.4|2060.4|2073.4|2067.4|2074.6|2068.6|2066.4|2060.4|55
1704787500000|2024-01-09 08:05:00|2072.4|2066.4|2073.6|2067.6|2073.6|2067.6|2071.4|2065.4|31
1704787800000|2024-01-09 08:10:00|2073.9|2067.9|2073.8|2067.8|2074.9|2068.9|2070.6|2064.6|26
1704788100000|2024-01-09 08:15:00|2073.6|2067.6|2068.1|2062.1|2073.6|2067.6|2068.1|2062.1|23
1704788400000|2024-01-09 08:20:00|2068.4|2062.4|2071.9|2065.9|2071.9|2065.9|2068.4|2062.4|22
1704788700000|2024-01-09 08:25:00|2071.6|2065.6|2072.6|2066.6|2075.1|2069.1|2071.4|2065.4|37
1704789000000|2024-01-09 08:30:00|2073.1|2067.1|2075.9|2069.9|2075.9|2069.9|2073.1|2067.1|13
1704789300000|2024-01-09 08:35:00|2075.6|2069.6|2072.6|2066.6|2076.1|2070.1|2072.6|2066.6|15
1704789600000|2024-01-09 08:40:00|2072.4|2066.4|2073.9|2067.9|2073.9|2067.9|2070.9|2064.9|16
1704789900000|2024-01-09 08:45:00|2074.1|2068.1|2072.9|2066.9|2074.4|2068.4|2072.9|2066.9|14
1704790200000|2024-01-09 08:50:00|2073.1|2067.1|2073.6|2067.6|2074.1|2068.1|2073.1|2067.1|12
1704790800000|2024-01-09 09:00:00|2073.1|2067.1|2073.1|2067.1|2074.1|2068.1|2072.9|2066.9|12
1704791100000|2024-01-09 09:05:00|2073.4|2067.4|2068.6|2062.6|2073.6|2067.6|2068.6|2062.6|31
1704791400000|2024-01-09 09:10:00|2068.4|2062.4|2067.4|2061.4|2068.6|2062.6|2066.5|2060.5|32
1704791700000|2024-01-09 09:15:00|2066.9|2060.9|2068.6|2062.6|2069.1|2063.1|2066.6|2060.6|11
1704792000000|2024-01-09 09:20:00|2068.9|2062.9|2069.1|2063.1|2069.1|2063.1|2068.6|2062.6|4
1704792300000|2024-01-09 09:25:00|2069.4|2063.4|2070.6|2064.6|2070.9|2064.9|2069.4|2063.4|7
1704792600000|2024-01-09 09:30:00|2070.9|2064.9|2075.1|2069.1|2075.6|2069.6|2070.9|2064.9|29
1704792900000|2024-01-09 09:35:00|2074.9|2068.9|2074.9|2068.9|2075.9|2069.9|2074.1|2068.1|15
1704793200000|2024-01-09 09:40:00|2074.6|2068.6|2075.5|2069.5|2076.4|2070.4|2074.4|2068.4|30
1704793500000|2024-01-09 09:45:00|2075.6|2069.6|2073.6|2067.6|2075.6|2069.6|2073.1|2067.1|22
1704793800000|2024-01-09 09:50:00|2073.9|2067.9|2073.9|2067.9|2074.1|2068.1|2073.6|2067.6|5
1704794100000|2024-01-09 09:55:00|2073.6|2067.6|2073.6|2067.6|2073.9|2067.9|2071.6|2065.6|18
1704794400000|2024-01-09 10:00:00|2073.9|2067.9|2072.9|2066.9|2074.1|2068.1|2072.9|2066.9|8
1704794700000|2024-01-09 10:05:00|2072.6|2066.6|2072.6|2066.6|2072.6|2066.6|2072.1|2066.1|5
1704795000000|2024-01-09 10:10:00|2072.4|2066.4|2072.6|2066.6|2072.9|2066.9|2072.4|2066.4|8
1704795300000|2024-01-09 10:15:00|2072.4|2066.4|2071.4|2065.4|2072.4|2066.4|2071.4|2065.4|4
1704795600000|2024-01-09 10:20:00|2071.1|2065.1|2071.9|2065.9|2071.9|2065.9|2071.1|2065.1|3
1704795900000|2024-01-09 10:25:00|2072.1|2066.1|2072.1|2066.1|2073.3|2067.3|2071.9|2065.9|11
1704796200000|2024-01-09 10:30:00|2071.9|2065.9|2073.4|2067.4|2073.6|2067.6|2071.9|2065.9|11
1704796500000|2024-01-09 10:35:00|2073.1|2067.1|2073.4|2067.4|2073.9|2067.9|2073.1|2067.1|8
1704796800000|2024-01-09 10:40:00|2073.1|2067.1|2072.9|2066.9|2073.1|2067.1|2072.4|2066.4|8
1704797100000|2024-01-09 10:45:00|2073.1|2067.1|2071.6|2065.6|2073.1|2067.1|2071.1|2065.1|11
1704797400000|2024-01-09 10:50:00|2071.4|2065.4|2071.4|2065.4|2071.6|2065.6|2071.4|2065.4|5
1704797700000|2024-01-09 10:55:00|2071.6|2065.6|2071.9|2065.9|2072.6|2066.6|2071.6|2065.6|8
1704798000000|2024-01-09 11:00:00|2072.1|2066.1|2071.4|2065.4|2072.4|2066.4|2071.4|2065.4|10
1704798300000|2024-01-09 11:05:00|2071.1|2065.1|2071.1|2065.1|2071.1|2065.1|2071.1|2065.1|1
1704798600000|2024-01-09 11:10:00|2071.4|2065.4|2069.6|2063.6|2071.4|2065.4|2069.4|2063.4|6
1704798900000|2024-01-09 11:15:00|2069.9|2063.9|2069.4|2063.4|2071.1|2065.1|2069.4|2063.4|12
1704799200000|2024-01-09 11:20:00|2069.1|2063.1|2069.1|2063.1|2069.4|2063.4|2069.1|2063.1|3
1704799500000|2024-01-09 11:25:00|2069.4|2063.4|2070.1|2064.1|2070.1|2064.1|2069.4|2063.4|6
1704799800000|2024-01-09 11:30:00|2069.9|2063.9|2070.1|2064.1|2070.1|2064.1|2069.6|2063.6|4
1704800100000|2024-01-09 11:35:00|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|2069.4|2063.4|5
1704800400000|2024-01-09 11:40:00|2070.1|2064.1|2069.9|2063.9|2070.6|2064.6|2069.9|2063.9|10
1704800700000|2024-01-09 11:45:00|2069.6|2063.6|2070.1|2064.1|2070.4|2064.4|2069.6|2063.6|9
1704801000000|2024-01-09 11:50:00|2069.9|2063.9|2070.4|2064.4|2070.4|2064.4|2069.4|2063.4|9
1704801300000|2024-01-09 11:55:00|2070.6|2064.6|2070.6|2064.6|2070.6|2064.6|2070.4|2064.4|3
1704801600000|2024-01-09 12:00:00|2070.9|2064.9|2070.9|2064.9|2070.9|2064.9|2070.9|2064.9|1
1704802200000|2024-01-09 12:10:00|2071.1|2065.1|2069.4|2063.4|2071.1|2065.1|2069.1|2063.1|9
1704802500000|2024-01-09 12:15:00|2069.6|2063.6|2069.4|2063.4|2070.1|2064.1|2069.4|2063.4|8
1704802800000|2024-01-09 12:20:00|2069.1|2063.1|2068.1|2062.1|2069.1|2063.1|2068.1|2062.1|3
1704803100000|2024-01-09 12:25:00|2068.4|2062.4|2069.1|2063.1|2069.1|2063.1|2068.4|2062.4|5
1704803400000|2024-01-09 12:30:00|2068.9|2062.9|2069.6|2063.6|2069.6|2063.6|2068.4|2062.4|7
1704803700000|2024-01-09 12:35:00|2069.9|2063.9|2069.6|2063.6|2070.4|2064.4|2068.9|2062.9|16
1704804000000|2024-01-09 12:40:00|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|2069.9|2063.9|3
1704804300000|2024-01-09 12:45:00|2069.9|2063.9|2069.5|2063.5|2069.9|2063.9|2067.4|2061.4|19
1704804600000|2024-01-09 12:50:00|2069.4|2063.4|2070.1|2064.1|2070.1|2064.1|2068.9|2062.9|14
1704804900000|2024-01-09 12:55:00|2070.4|2064.4|2070.6|2064.6|2071.1|2065.1|2070.1|2064.1|10
1704805200000|2024-01-09 13:00:00|2070.4|2064.4|2070|2064|2073.8|2067.8|2070|2064|86
1704805500000|2024-01-09 13:05:00|2070.1|2064.1|2071.1|2065.1|2072.9|2066.9|2070.1|2064.1|50
1704805800000|2024-01-09 13:10:00|2071.4|2065.4|2070.9|2064.9|2071.9|2065.9|2070.6|2064.6|32
1704806100000|2024-01-09 13:15:00|2071.1|2065.1|2071.3|2065.3|2072.1|2066.1|2069.9|2063.9|36
1704806400000|2024-01-09 13:20:00|2071.1|2065.1|2071.1|2065.1|2073.4|2067.4|2071.1|2065.1|21
1704806700000|2024-01-09 13:25:00|2070.9|2064.9|2070.9|2064.9|2072.1|2066.1|2070.1|2064.1|22
1704807000000|2024-01-09 13:30:00|2071.1|2065.1|2071.6|2065.6|2072.4|2066.4|2071.1|2065.1|20
1704807300000|2024-01-09 13:35:00|2071.4|2065.4|2072.6|2066.6|2072.6|2066.6|2071.4|2065.4|8
1704807600000|2024-01-09 13:40:00|2072.4|2066.4|2069.9|2063.9|2072.4|2066.4|2069.9|2063.9|21
1704807900000|2024-01-09 13:45:00|2069.6|2063.6|2069.9|2063.9|2070.4|2064.4|2069.4|2063.4|42
1704808200000|2024-01-09 13:50:00|2069.6|2063.6|2069.9|2063.9|2070.6|2064.6|2069.1|2063.1|28
1704808500000|2024-01-09 13:55:00|2069.6|2063.6|2069.1|2063.1|2069.9|2063.9|2068.6|2062.6|43
1704808800000|2024-01-09 14:00:00|2068.9|2062.9|2071|2065|2071|2065|2068.1|2062.1|48
1704809100000|2024-01-09 14:05:00|2070.9|2064.9|2069.1|2063.1|2070.9|2064.9|2068.6|2062.6|23
1704809400000|2024-01-09 14:10:00|2068.9|2062.9|2070|2064|2072.6|2066.6|2068.4|2062.4|29
1704809700000|2024-01-09 14:15:00|2069.9|2063.9|2067.9|2061.9|2069.9|2063.9|2067.4|2061.4|46
1704810000000|2024-01-09 14:20:00|2067.4|2061.4|2067.9|2061.9|2068.4|2062.4|2067.4|2061.4|30
1704810300000|2024-01-09 14:25:00|2067.6|2061.6|2066.4|2060.4|2067.6|2061.6|2066.1|2060.1|16
1704810600000|2024-01-09 14:30:00|2066.1|2060.1|2065.6|2059.6|2066.1|2060.1|2065.1|2059.1|20
1704810900000|2024-01-09 14:35:00|2065.4|2059.4|2065.4|2059.4|2066.6|2060.6|2065.1|2059.1|30
1704811200000|2024-01-09 14:40:00|2065.6|2059.6|2064.4|2058.4|2066.1|2060.1|2064.4|2058.4|46
1704811500000|2024-01-09 14:45:00|2064.9|2058.9|2063.4|2057.4|2065.4|2059.4|2063.1|2057.1|43
1704811800000|2024-01-09 14:50:00|2063.1|2057.1|2062.9|2056.9|2063.1|2057.1|2062.9|2056.9|2
1704812100000|2024-01-09 14:55:00|2061.9|2055.9|2060.6|2054.6|2062.1|2056.1|2060.4|2054.4|38
1704812400000|2024-01-09 15:00:00|2060.4|2054.4|2059.1|2053.1|2060.6|2054.6|2059.1|2053.1|18
1704812700000|2024-01-09 15:05:00|2059.4|2053.4|2059.4|2053.4|2059.9|2053.9|2059.1|2053.1|17
1704813000000|2024-01-09 15:10:00|2059.1|2053.1|2057.3|2051.3|2060.1|2054.1|2056.5|2050.5|27
1704813300000|2024-01-09 15:15:00|2057.1|2051.1|2057.4|2051.4|2057.6|2051.6|2056.6|2050.6|19
1704813600000|2024-01-09 15:20:00|2057.1|2051.1|2057.1|2051.1|2057.4|2051.4|2056.9|2050.9|7
1704813900000|2024-01-09 15:25:00|2057.4|2051.4|2056.1|2050.1|2057.4|2051.4|2055.1|2049.1|19
1704814200000|2024-01-09 15:30:00|2055.9|2049.9|2054.1|2048.1|2055.9|2049.9|2054.1|2048.1|12
1704814500000|2024-01-09 15:35:00|2054.6|2048.6|2056.1|2050.1|2056.3|2050.3|2054.6|2048.6|5
1704814800000|2024-01-09 15:40:00|2055.9|2049.9|2054.9|2048.9|2055.9|2049.9|2054.1|2048.1|27
1704815100000|2024-01-09 15:45:00|2054.6|2048.6|2053.9|2047.9|2054.6|2048.6|2053.9|2047.9|10
1704815400000|2024-01-09 15:50:00|2053.6|2047.6|2057.9|2051.9|2057.9|2051.9|2053.6|2047.6|44
1704815700000|2024-01-09 15:55:00|2057.6|2051.6|2056.4|2050.4|2059.6|2053.6|2056.1|2050.1|67
1704816000000|2024-01-09 16:00:00|2056.1|2050.1|2053.9|2047.9|2056.4|2050.4|2053.9|2047.9|34
1704816300000|2024-01-09 16:05:00|2053.6|2047.6|2051.1|2045.1|2053.6|2047.6|2050.6|2044.6|49
1704816600000|2024-01-09 16:10:00|2050.9|2044.9|2053.9|2047.9|2054.4|2048.4|2050.9|2044.9|30
1704816900000|2024-01-09 16:15:00|2054.1|2048.1|2056.9|2050.9|2056.9|2050.9|2052.9|2046.9|41
1704817200000|2024-01-09 16:20:00|2056.6|2050.6|2059.4|2053.4|2060.1|2054.1|2055.6|2049.6|36
1704817500000|2024-01-09 16:25:00|2059.6|2053.6|2059.6|2053.6|2059.9|2053.9|2059.4|2053.4|13
1704817800000|2024-01-09 16:30:00|2059.9|2053.9|2059.6|2053.6|2060.4|2054.4|2059.1|2053.1|20
1704818100000|2024-01-09 16:35:00|2059.9|2053.9|2060.4|2054.4|2060.6|2054.6|2058.1|2052.1|16
1704818400000|2024-01-09 16:40:00|2060.6|2054.6|2059.6|2053.6|2061.6|2055.6|2059.6|2053.6|19
1704818700000|2024-01-09 16:45:00|2059.1|2053.1|2059.1|2053.1|2059.9|2053.9|2058.1|2052.1|19
1704819000000|2024-01-09 16:50:00|2058.9|2052.9|2059.4|2053.4|2059.4|2053.4|2057.6|2051.6|14
1704819300000|2024-01-09 16:55:00|2058.9|2052.9|2059.6|2053.6|2059.6|2053.6|2057.9|2051.9|13
1704819900000|2024-01-09 17:05:00|2059.9|2053.9|2059.9|2053.9|2060.1|2054.1|2059.9|2053.9|5
1704820200000|2024-01-09 17:10:00|2059.4|2053.4|2059.9|2053.9|2060.1|2054.1|2059.4|2053.4|8
1704820500000|2024-01-09 17:15:00|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|2059.4|2053.4|5
1704820800000|2024-01-09 17:20:00|2059.4|2053.4|2059.9|2053.9|2059.9|2053.9|2059.4|2053.4|3
1704821400000|2024-01-09 17:30:00|2059.6|2053.6|2059.6|2053.6|2059.9|2053.9|2059.6|2053.6|3
1704821700000|2024-01-09 17:35:00|2059.4|2053.4|2059.1|2053.1|2059.4|2053.4|2059.1|2053.1|2
1704822000000|2024-01-09 17:40:00|2059.4|2053.4|2059.1|2053.1|2059.6|2053.6|2059.1|2053.1|4
1704822300000|2024-01-09 17:45:00|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|2059.1|2053.1|5
1704822600000|2024-01-09 17:50:00|2059.1|2053.1|2057.6|2051.6|2059.1|2053.1|2057.6|2051.6|9
1704822900000|2024-01-09 17:55:00|2057.4|2051.4|2061.1|2055.1|2061.9|2055.9|2057|2051|30
1704823200000|2024-01-09 18:00:00|2060.9|2054.9|2060.9|2054.9|2060.9|2054.9|2060.9|2054.9|1
1704823500000|2024-01-09 18:05:00|2060.6|2054.6|2060.8|2054.8|2060.8|2054.8|2060.5|2054.5|4
1704823800000|2024-01-09 18:10:00|2061|2055|2061|2055|2061|2055|2061|2055|1
1704824400000|2024-01-09 18:20:00|2060.8|2054.8|2060.8|2054.8|2061.3|2055.3|2060.8|2054.8|4
1704825600000|2024-01-09 18:40:00|2060.5|2054.5|2060.4|2054.4|2060.5|2054.5|2060.4|2054.4|2
1704825900000|2024-01-09 18:45:00|2060.5|2054.5|2060.3|2054.3|2060.5|2054.5|2060.3|2054.3|4
1704826500000|2024-01-09 18:55:00|2060|2054|2065.8|2047|2066|2054|2059.6|2047|4
1704848400000|2024-01-10 01:00:00|2060.1|2054.1|2061.3|2055.3|2062.1|2056.1|2060.1|2054.1|22
1704848700000|2024-01-10 01:05:00|2060.5|2054.5|2061.5|2055.5|2062.1|2056.1|2060.3|2054.3|13
1704849000000|2024-01-10 01:10:00|2061.8|2055.8|2060.5|2054.5|2061.8|2055.8|2060.5|2054.5|5
1704849300000|2024-01-10 01:15:00|2060|2054|2062.3|2056.3|2062.3|2056.3|2060|2054|16
1704849600000|2024-01-10 01:20:00|2062.5|2056.5|2062|2056|2062.5|2056.5|2061.5|2055.5|8
1704849900000|2024-01-10 01:25:00|2061.8|2055.8|2062.5|2056.5|2062.5|2056.5|2061.8|2055.8|4
1704850200000|2024-01-10 01:30:00|2062|2056|2062.8|2056.8|2062.8|2056.8|2061.3|2055.3|13
1704850500000|2024-01-10 01:35:00|2063|2057|2063.8|2057.8|2063.8|2057.8|2062.8|2056.8|8
1704850800000|2024-01-10 01:40:00|2064|2058|2064.8|2058.8|2064.8|2058.8|2063.5|2057.5|24
1704851100000|2024-01-10 01:45:00|2064.5|2058.5|2064.5|2058.5|2065.3|2059.3|2064.3|2058.3|9
1704851400000|2024-01-10 01:50:00|2064.8|2058.8|2064.8|2058.8|2065|2059|2064.5|2058.5|7
1704851700000|2024-01-10 01:55:00|2065.3|2059.3|2066.5|2060.5|2066.5|2060.5|2065.3|2059.3|13
1704852000000|2024-01-10 02:00:00|2066.8|2060.8|2066.8|2060.8|2067.8|2061.8|2066.5|2060.5|11
1704852300000|2024-01-10 02:05:00|2066.5|2060.5|2066.8|2060.8|2066.8|2060.8|2066.5|2060.5|2
1704852600000|2024-01-10 02:10:00|2066.5|2060.5|2067|2061|2067.3|2061.3|2066.5|2060.5|5
1704852900000|2024-01-10 02:15:00|2067.3|2061.3|2067.3|2061.3|2067.8|2061.8|2067|2061|6
1704853200000|2024-01-10 02:20:00|2067|2061|2066.5|2060.5|2067|2061|2066.5|2060.5|3
1704853800000|2024-01-10 02:30:00|2066.3|2060.3|2066.5|2060.5|2068.1|2062.1|2065.5|2059.5|29
1704854100000|2024-01-10 02:35:00|2066.8|2060.8|2068|2062|2068.5|2062.5|2066.8|2060.8|10
1704854400000|2024-01-10 02:40:00|2067.8|2061.8|2067.3|2061.3|2068|2062|2067|2061|20
1704854700000|2024-01-10 02:45:00|2067.5|2061.5|2071.3|2065.3|2071.3|2065.3|2067.5|2061.5|22
1704855000000|2024-01-10 02:50:00|2071|2065|2068.8|2062.8|2071|2065|2068.8|2062.8|11
1704855300000|2024-01-10 02:55:00|2069|2063|2070|2064|2070.3|2064.3|2069|2063|9
1704855600000|2024-01-10 03:00:00|2069.8|2063.8|2069|2063|2070|2064|2069|2063|7
1704856200000|2024-01-10 03:10:00|2068.8|2062.8|2068.8|2062.8|2069|2063|2068.8|2062.8|3
1704856800000|2024-01-10 03:20:00|2069|2063|2070.5|2064.5|2070.8|2064.8|2069|2063|7
1704857100000|2024-01-10 03:25:00|2070.8|2064.8|2072.1|2066.1|2072.9|2066.9|2070.8|2064.8|44
1704857400000|2024-01-10 03:30:00|2071.8|2065.8|2070.3|2064.3|2071.8|2065.8|2070.3|2064.3|5
1704857700000|2024-01-10 03:35:00|2070|2064|2069.5|2063.5|2070|2064|2069.5|2063.5|3
1704858000000|2024-01-10 03:40:00|2069.3|2063.3|2068.5|2062.5|2069.3|2063.3|2068.5|2062.5|2
1704858300000|2024-01-10 03:45:00|2068.8|2062.8|2069.3|2063.3|2069.3|2063.3|2068.8|2062.8|2
1704858900000|2024-01-10 03:55:00|2069.5|2063.5|2069.5|2063.5|2069.5|2063.5|2069.5|2063.5|1
1704859500000|2024-01-10 04:05:00|2069.8|2063.8|2070.3|2064.3|2070.5|2064.5|2069.8|2063.8|5
1704860100000|2024-01-10 04:15:00|2070.5|2064.5|2070.5|2064.5|2070.8|2064.8|2070.5|2064.5|3
1704860400000|2024-01-10 04:20:00|2070.3|2064.3|2069.8|2063.8|2070.3|2064.3|2069.8|2063.8|2
1704862200000|2024-01-10 04:50:00|2070|2064|2070.5|2064.5|2070.5|2064.5|2070|2064|3
1704862500000|2024-01-10 04:55:00|2070.3|2064.3|2070.3|2064.3|2070.3|2064.3|2070.3|2064.3|1
1704863100000|2024-01-10 05:05:00|2070|2064|2070|2064|2070|2064|2069.8|2063.8|3
1704863400000|2024-01-10 05:10:00|2069.8|2063.8|2069.8|2063.8|2069.8|2063.8|2069.8|2063.8|1
1704864000000|2024-01-10 05:20:00|2069.5|2063.5|2070.5|2064.5|2070.5|2064.5|2069|2063|5
1704864600000|2024-01-10 05:30:00|2070.8|2064.8|2073.3|2067.3|2076.1|2070.1|2070.8|2064.8|97
1704864900000|2024-01-10 05:35:00|2073|2067|2075|2069|2075.3|2069.3|2072.5|2066.5|23
1704865200000|2024-01-10 05:40:00|2074.8|2068.8|2073.8|2067.8|2075|2069|2073.5|2067.5|27
1704865500000|2024-01-10 05:45:00|2074|2068|2073.8|2067.8|2074.8|2068.8|2073.5|2067.5|43
1704865800000|2024-01-10 05:50:00|2074|2068|2074.5|2068.5|2074.5|2068.5|2073.8|2067.8|19
1704866100000|2024-01-10 05:55:00|2074.8|2068.8|2075.8|2069.8|2076.3|2070.3|2074.8|2068.8|15
1704866400000|2024-01-10 06:00:00|2076|2070|2076.8|2070.8|2076.8|2070.8|2075.8|2069.8|15
1704866700000|2024-01-10 06:05:00|2076.5|2070.5|2076.3|2070.3|2076.5|2070.5|2076|2070|4
1704867000000|2024-01-10 06:10:00|2076.5|2070.5|2075.3|2069.3|2077.5|2071.5|2075.3|2069.3|14
1704867300000|2024-01-10 06:15:00|2075|2069|2076.5|2070.5|2076.5|2070.5|2074.3|2068.3|16
1704867600000|2024-01-10 06:20:00|2076.3|2070.3|2075.8|2069.8|2076.3|2070.3|2075.5|2069.5|5
1704867900000|2024-01-10 06:25:00|2076|2070|2075|2069|2077|2071|2074.8|2068.8|16
1704868200000|2024-01-10 06:30:00|2074.8|2068.8|2073.8|2067.8|2074.8|2068.8|2073.5|2067.5|6
1704868500000|2024-01-10 06:35:00|2074|2068|2073.8|2067.8|2074.8|2068.8|2073.8|2067.8|7
1704868800000|2024-01-10 06:40:00|2073.5|2067.5|2072|2066|2073.5|2067.5|2072|2066|10
1704869100000|2024-01-10 06:45:00|2072.3|2066.3|2071.5|2065.5|2073.5|2067.5|2071.3|2065.3|15
1704869400000|2024-01-10 06:50:00|2071.8|2065.8|2073.5|2067.5|2073.5|2067.5|2071.8|2065.8|8
1704869700000|2024-01-10 06:55:00|2073.3|2067.3|2073.8|2067.8|2074.8|2068.8|2071.3|2065.3|39
1704870000000|2024-01-10 07:00:00|2073.5|2067.5|2071.3|2065.3|2073.5|2067.5|2071.3|2065.3|10
1704870300000|2024-01-10 07:05:00|2070.8|2064.8|2070.5|2064.5|2070.8|2064.8|2070.3|2064.3|4
1704870600000|2024-01-10 07:10:00|2070.3|2064.3|2068.3|2062.3|2070.3|2064.3|2068.3|2062.3|8
1704871200000|2024-01-10 07:20:00|2068.5|2062.5|2069|2063|2069|2063|2068.5|2062.5|3
1704871500000|2024-01-10 07:25:00|2069.3|2063.3|2073.3|2067.3|2074.8|2068.8|2069.3|2063.3|21
1704871800000|2024-01-10 07:30:00|2073|2067|2071|2065|2073|2067|2070.3|2064.3|15
1704872100000|2024-01-10 07:35:00|2071.3|2065.3|2069.5|2063.5|2071.3|2065.3|2069.5|2063.5|11
1704872400000|2024-01-10 07:40:00|2069.8|2063.8|2070.5|2064.5|2071.3|2065.3|2069.8|2063.8|7
1704872700000|2024-01-10 07:45:00|2070.8|2064.8|2070.5|2064.5|2071|2065|2070.5|2064.5|4
1704873000000|2024-01-10 07:50:00|2070.8|2064.8|2071|2065|2071.3|2065.3|2070.8|2064.8|3
1704873300000|2024-01-10 07:55:00|2071.3|2065.3|2069.9|2063.9|2071.4|2065.4|2069.9|2063.9|14
1704873600000|2024-01-10 08:00:00|2069.6|2063.6|2070.8|2064.8|2072.8|2066.8|2068.8|2062.8|61
1704873900000|2024-01-10 08:05:00|2070.9|2064.9|2074.6|2068.6|2076.1|2070.1|2070.9|2064.9|38
1704874200000|2024-01-10 08:10:00|2074.4|2068.4|2079.1|2073.1|2079.4|2073.4|2074.4|2068.4|25
1704874500000|2024-01-10 08:15:00|2079.4|2073.4|2080.9|2074.9|2081.1|2075.1|2079.1|2073.1|31
1704874800000|2024-01-10 08:20:00|2081.1|2075.1|2080.9|2074.9|2081.6|2075.6|2078.6|2072.6|31
1704875100000|2024-01-10 08:25:00|2080.1|2074.1|2080.9|2074.9|2081.9|2075.9|2079|2073|28
1704875400000|2024-01-10 08:30:00|2081.4|2075.4|2080.4|2074.4|2084.1|2078.1|2080.4|2074.4|37
1704875700000|2024-01-10 08:35:00|2080.6|2074.6|2078.6|2072.6|2080.6|2074.6|2078.4|2072.4|17
1704876000000|2024-01-10 08:40:00|2078.9|2072.9|2081.6|2075.6|2081.6|2075.6|2078.9|2072.9|13
1704876300000|2024-01-10 08:45:00|2081.9|2075.9|2080.6|2074.6|2081.9|2075.9|2080.1|2074.1|17
1704876600000|2024-01-10 08:50:00|2080.4|2074.4|2079.6|2073.6|2080.4|2074.4|2078.9|2072.9|12
1704876900000|2024-01-10 08:55:00|2079.9|2073.9|2079.1|2073.1|2079.9|2073.9|2077.4|2071.4|13
1704877200000|2024-01-10 09:00:00|2079.4|2073.4|2083.6|2077.6|2083.6|2077.6|2079.4|2073.4|31
1704877500000|2024-01-10 09:05:00|2083.9|2077.9|2085.9|2079.9|2086.6|2080.6|2083.9|2077.9|25
1704877800000|2024-01-10 09:10:00|2086.1|2080.1|2086.9|2080.9|2086.9|2080.9|2086.1|2080.1|14
1704878100000|2024-01-10 09:15:00|2087.1|2081.1|2085.9|2079.9|2087.6|2081.6|2085.6|2079.6|20
1704878400000|2024-01-10 09:20:00|2086.1|2080.1|2086.9|2080.9|2087.6|2081.6|2085.9|2079.9|14
1704878700000|2024-01-10 09:25:00|2087.1|2081.1|2087.1|2081.1|2087.6|2081.6|2086.6|2080.6|19
1704879000000|2024-01-10 09:30:00|2087.4|2081.4|2085.6|2079.6|2087.6|2081.6|2085.6|2079.6|13
1704879300000|2024-01-10 09:35:00|2085.9|2079.9|2086.4|2080.4|2086.6|2080.6|2085.9|2079.9|11
1704879600000|2024-01-10 09:40:00|2086.1|2080.1|2085.6|2079.6|2086.4|2080.4|2083.9|2077.9|30
1704879900000|2024-01-10 09:45:00|2085.9|2079.9|2086.4|2080.4|2086.4|2080.4|2085.9|2079.9|5
1704880200000|2024-01-10 09:50:00|2086.1|2080.1|2085.1|2079.1|2086.1|2080.1|2084.9|2078.9|12
1704880500000|2024-01-10 09:55:00|2084.9|2078.9|2085.6|2079.6|2085.9|2079.9|2084.6|2078.6|8
1704880800000|2024-01-10 10:00:00|2085.9|2079.9|2086.4|2080.4|2087.4|2081.4|2085.6|2079.6|17
1704881100000|2024-01-10 10:05:00|2086.6|2080.6|2086.4|2080.4|2086.6|2080.6|2085.9|2079.9|6
1704881400000|2024-01-10 10:10:00|2086.6|2080.6|2085.4|2079.4|2086.9|2080.9|2085.4|2079.4|7
1704881700000|2024-01-10 10:15:00|2084.9|2078.9|2085.6|2079.6|2085.6|2079.6|2083.4|2077.4|14
1704882000000|2024-01-10 10:20:00|2085.9|2079.9|2087.6|2081.6|2087.6|2081.6|2085.9|2079.9|9
1704882300000|2024-01-10 10:25:00|2087.4|2081.4|2087.9|2081.9|2088.6|2082.6|2087.4|2081.4|8
1704882600000|2024-01-10 10:30:00|2087.6|2081.6|2087.9|2081.9|2088.1|2082.1|2087.6|2081.6|4
1704882900000|2024-01-10 10:35:00|2088.1|2082.1|2088.6|2082.6|2088.6|2082.6|2087.9|2081.9|9
1704883200000|2024-01-10 10:40:00|2088.9|2082.9|2090.4|2084.4|2090.6|2084.6|2088.9|2082.9|8
1704883500000|2024-01-10 10:45:00|2090.6|2084.6|2091.4|2085.4|2091.4|2085.4|2090.4|2084.4|6
1704883800000|2024-01-10 10:50:00|2091.6|2085.6|2091.9|2085.9|2091.9|2085.9|2091.6|2085.6|2
1704884100000|2024-01-10 10:55:00|2091.6|2085.6|2091.9|2085.9|2091.9|2085.9|2091.6|2085.6|4
1704884400000|2024-01-10 11:00:00|2091.6|2085.6|2090.9|2084.9|2091.6|2085.6|2089.6|2083.6|16
1704884700000|2024-01-10 11:05:00|2091.1|2085.1|2090.9|2084.9|2091.1|2085.1|2089.9|2083.9|9
1704885000000|2024-01-10 11:10:00|2091.1|2085.1|2089.9|2083.9|2091.1|2085.1|2089.9|2083.9|5
1704885300000|2024-01-10 11:15:00|2089.6|2083.6|2089.1|2083.1|2089.6|2083.6|2088.6|2082.6|9
1704885600000|2024-01-10 11:20:00|2088.9|2082.9|2088.1|2082.1|2088.9|2082.9|2088.1|2082.1|2
1704885900000|2024-01-10 11:25:00|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2087.9|2081.9|5
1704886200000|2024-01-10 11:30:00|2088.1|2082.1|2085.6|2079.6|2088.4|2082.4|2085.6|2079.6|13
1704886500000|2024-01-10 11:35:00|2085.4|2079.4|2084.4|2078.4|2085.4|2079.4|2083.9|2077.9|28
1704886800000|2024-01-10 11:40:00|2085.1|2079.1|2084.6|2078.6|2086.1|2080.1|2084.1|2078.1|24
1704887100000|2024-01-10 11:45:00|2084.9|2078.9|2085.1|2079.1|2085.4|2079.4|2084.9|2078.9|9
1704887400000|2024-01-10 11:50:00|2084.9|2078.9|2082.9|2076.9|2084.9|2078.9|2082.6|2076.6|10
1704887700000|2024-01-10 11:55:00|2082.6|2076.6|2083.1|2077.1|2083.1|2077.1|2082.1|2076.1|13
1704888000000|2024-01-10 12:00:00|2083.4|2077.4|2085.9|2079.9|2085.9|2079.9|2083.4|2077.4|23
1704888300000|2024-01-10 12:05:00|2085.6|2079.6|2082.1|2076.1|2085.6|2079.6|2081.9|2075.9|18
1704888600000|2024-01-10 12:10:00|2081.9|2075.9|2085.5|2079.5|2086|2080|2081.9|2075.9|15
1704888900000|2024-01-10 12:15:00|2086.3|2080.3|2086.6|2080.6|2087.1|2081.1|2085.6|2079.6|21
1704889200000|2024-01-10 12:20:00|2086.9|2080.9|2086.1|2080.1|2088.1|2082.1|2085.6|2079.6|22
1704889500000|2024-01-10 12:25:00|2086.4|2080.4|2085.9|2079.9|2087.4|2081.4|2085.9|2079.9|28
1704889800000|2024-01-10 12:30:00|2086.1|2080.1|2084.4|2078.4|2086.1|2080.1|2084.1|2078.1|16
1704890100000|2024-01-10 12:35:00|2084.6|2078.6|2084.1|2078.1|2084.6|2078.6|2084.1|2078.1|16
1704890400000|2024-01-10 12:40:00|2083.9|2077.9|2084.4|2078.4|2084.9|2078.9|2083.6|2077.6|13
1704890700000|2024-01-10 12:45:00|2083.9|2077.9|2085.6|2079.6|2085.6|2079.6|2083.4|2077.4|21
1704891000000|2024-01-10 12:50:00|2084.9|2078.9|2086.4|2080.4|2086.4|2080.4|2084.4|2078.4|24
1704891300000|2024-01-10 12:55:00|2086.1|2080.1|2086.4|2080.4|2086.9|2080.9|2085.1|2079.1|17
1704891600000|2024-01-10 13:00:00|2086.1|2080.1|2084.9|2078.9|2087.1|2081.1|2084.6|2078.6|61
1704891900000|2024-01-10 13:05:00|2085.1|2079.1|2086.1|2080.1|2087.9|2081.9|2084.6|2078.6|37
1704892200000|2024-01-10 13:10:00|2085.9|2079.9|2084.6|2078.6|2086.1|2080.1|2083.9|2077.9|19
1704892500000|2024-01-10 13:15:00|2084.9|2078.9|2085.6|2079.6|2087.1|2081.1|2084.1|2078.1|70
1704892800000|2024-01-10 13:20:00|2085.4|2079.4|2085.4|2079.4|2085.6|2079.6|2084.9|2078.9|19
1704893100000|2024-01-10 13:25:00|2085.6|2079.6|2084.4|2078.4|2085.9|2079.9|2084.4|2078.4|14
1704893400000|2024-01-10 13:30:00|2084.6|2078.6|2084.1|2078.1|2084.6|2078.6|2083.4|2077.4|18
1704893700000|2024-01-10 13:35:00|2084.6|2078.6|2082.1|2076.1|2084.9|2078.9|2082.1|2076.1|17
1704894000000|2024-01-10 13:40:00|2081.9|2075.9|2080.9|2074.9|2082.1|2076.1|2080.4|2074.4|39
1704894300000|2024-01-10 13:45:00|2080.6|2074.6|2081.6|2075.6|2081.9|2075.9|2080.4|2074.4|9
1704894600000|2024-01-10 13:50:00|2081.4|2075.4|2080.4|2074.4|2081.4|2075.4|2080.4|2074.4|9
1704894900000|2024-01-10 13:55:00|2080.1|2074.1|2079.1|2073.1|2080.1|2074.1|2079.1|2073.1|5
1704895200000|2024-01-10 14:00:00|2078.9|2072.9|2078.9|2072.9|2079.1|2073.1|2078.1|2072.1|21
1704895500000|2024-01-10 14:05:00|2078.6|2072.6|2079.1|2073.1|2080.6|2074.6|2078.6|2072.6|27
1704895800000|2024-01-10 14:10:00|2079.4|2073.4|2077.4|2071.4|2079.4|2073.4|2077.1|2071.1|27
1704896100000|2024-01-10 14:15:00|2077.6|2071.6|2076.9|2070.9|2078.4|2072.4|2076.4|2070.4|25
1704896400000|2024-01-10 14:20:00|2076.6|2070.6|2077.1|2071.1|2077.1|2071.1|2076.4|2070.4|15
1704896700000|2024-01-10 14:25:00|2077.4|2071.4|2078.6|2072.6|2079|2073|2077.4|2071.4|20
1704897000000|2024-01-10 14:30:00|2078.4|2072.4|2078.4|2072.4|2079.4|2073.4|2078.1|2072.1|19
1704897300000|2024-01-10 14:35:00|2078.6|2072.6|2076.9|2070.9|2078.9|2072.9|2076.4|2070.4|23
1704897600000|2024-01-10 14:40:00|2077.1|2071.1|2076.4|2070.4|2077.4|2071.4|2076.4|2070.4|21
1704897900000|2024-01-10 14:45:00|2076.6|2070.6|2075.9|2069.9|2076.6|2070.6|2075.4|2069.4|17
1704898200000|2024-01-10 14:50:00|2076.1|2070.1|2078.4|2072.4|2079.4|2073.4|2076.1|2070.1|22
1704898500000|2024-01-10 14:55:00|2077.9|2071.9|2079.6|2073.6|2079.6|2073.6|2077.1|2071.1|20
1704898800000|2024-01-10 15:00:00|2079.4|2073.4|2076.1|2070.1|2079.4|2073.4|2076.1|2070.1|15
1704899100000|2024-01-10 15:05:00|2075.9|2069.9|2076.1|2070.1|2076.6|2070.6|2075.9|2069.9|10
1704899400000|2024-01-10 15:10:00|2076.4|2070.4|2080.9|2074.9|2081.4|2075.4|2076.4|2070.4|73
1704899700000|2024-01-10 15:15:00|2080.6|2074.6|2084.1|2078.1|2084.1|2078.1|2080.4|2074.4|43
1704900000000|2024-01-10 15:20:00|2083.9|2077.9|2089.4|2083.4|2089.4|2083.4|2083.6|2077.6|45
1704900300000|2024-01-10 15:25:00|2089.1|2083.1|2090.6|2084.6|2090.6|2084.6|2089.1|2083.1|7
1704900600000|2024-01-10 15:30:00|2090.4|2084.4|2092.9|2086.9|2094.3|2088.3|2089.9|2083.9|40
1704900900000|2024-01-10 15:35:00|2093.1|2087.1|2091.9|2085.9|2093.1|2087.1|2091.1|2085.1|26
1704901200000|2024-01-10 15:40:00|2092.1|2086.1|2092.1|2086.1|2093.1|2087.1|2091.4|2085.4|23
1704901500000|2024-01-10 15:45:00|2091.9|2085.9|2092.1|2086.1|2092.9|2086.9|2091.9|2085.9|13
1704901800000|2024-01-10 15:50:00|2091.9|2085.9|2092.1|2086.1|2094.1|2088.1|2091.9|2085.9|29
1704902100000|2024-01-10 15:55:00|2091.4|2085.4|2092.4|2086.4|2092.9|2086.9|2091.4|2085.4|20
1704902400000|2024-01-10 16:00:00|2092.1|2086.1|2087.1|2081.1|2092.1|2086.1|2086.6|2080.6|43
1704902700000|2024-01-10 16:05:00|2087.4|2081.4|2087.1|2081.1|2088.1|2082.1|2084.5|2078.5|42
1704903000000|2024-01-10 16:10:00|2087.4|2081.4|2090.1|2084.1|2090.1|2084.1|2087.4|2081.4|33
1704903300000|2024-01-10 16:15:00|2089.9|2083.9|2086.3|2080.3|2089.9|2083.9|2084.4|2078.4|76
1704903600000|2024-01-10 16:20:00|2086.4|2080.4|2087.9|2081.9|2088.1|2082.1|2085.9|2079.9|18
1704903900000|2024-01-10 16:25:00|2088.1|2082.1|2088.4|2082.4|2088.9|2082.9|2086.4|2080.4|19
1704904200000|2024-01-10 16:30:00|2088.1|2082.1|2087.9|2081.9|2088.4|2082.4|2087.9|2081.9|4
1704904500000|2024-01-10 16:35:00|2088.1|2082.1|2085.6|2079.6|2088.1|2082.1|2085.6|2079.6|21
1704904800000|2024-01-10 16:40:00|2085.9|2079.9|2085.6|2079.6|2085.9|2079.9|2083.9|2077.9|13
1704905100000|2024-01-10 16:45:00|2085.4|2079.4|2089.8|2083.8|2089.8|2083.8|2085.4|2079.4|15
1704905400000|2024-01-10 16:50:00|2090.1|2084.1|2090.6|2084.6|2090.6|2084.6|2090.1|2084.1|5
1704905700000|2024-01-10 16:55:00|2090.9|2084.9|2090.6|2084.6|2090.9|2084.9|2090.6|2084.6|6
1704906000000|2024-01-10 17:00:00|2090.1|2084.1|2087.9|2081.9|2090.1|2084.1|2086|2080|17
1704906300000|2024-01-10 17:05:00|2087.6|2081.6|2087.4|2081.4|2087.9|2081.9|2086.5|2080.5|12
1704906600000|2024-01-10 17:10:00|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|2086.1|2080.1|5
1704906900000|2024-01-10 17:15:00|2085.9|2079.9|2086.4|2080.4|2086.6|2080.6|2085.9|2079.9|4
1704907200000|2024-01-10 17:20:00|2085.4|2079.4|2085.1|2079.1|2085.6|2079.6|2085.1|2079.1|4
1704907500000|2024-01-10 17:25:00|2085.4|2079.4|2085.1|2079.1|2085.4|2079.4|2085.1|2079.1|2
1704908100000|2024-01-10 17:35:00|2085.4|2079.4|2085.4|2079.4|2085.6|2079.6|2085.4|2079.4|11
1704908400000|2024-01-10 17:40:00|2085.1|2079.1|2085.6|2079.6|2085.6|2079.6|2085.1|2079.1|3
1704909000000|2024-01-10 17:50:00|2085.4|2079.4|2085.6|2079.6|2085.6|2079.6|2084.6|2078.6|8
1704909300000|2024-01-10 17:55:00|2085.1|2079.1|2085|2079|2085.8|2079.8|2084.8|2078.8|18
1704909600000|2024-01-10 18:00:00|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|1
1704910200000|2024-01-10 18:10:00|2084.9|2078.9|2083.9|2077.9|2084.9|2078.9|2083.9|2077.9|8
1704910500000|2024-01-10 18:15:00|2084|2078|2085.4|2079.4|2085.4|2079.4|2084|2078|4
1704910800000|2024-01-10 18:20:00|2085.5|2079.5|2085.8|2079.8|2085.8|2079.8|2085.5|2079.5|2
1704911100000|2024-01-10 18:25:00|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|1
1704911400000|2024-01-10 18:30:00|2085.3|2079.3|2085.3|2079.3|2085.3|2079.3|2085.3|2079.3|1
1704911700000|2024-01-10 18:35:00|2085.5|2079.5|2085.3|2079.3|2085.5|2079.5|2085.3|2079.3|2
1704912000000|2024-01-10 18:40:00|2085.6|2079.6|2085.5|2079.5|2085.8|2079.8|2085.5|2079.5|3
1704912600000|2024-01-10 18:50:00|2086|2080|2087|2081|2087|2081|2086|2080|6
1704912900000|2024-01-10 18:55:00|2093.3|2074.5|2093.3|2074.5|2093.5|2074.8|2093.3|2074.5|3
1704934800000|2024-01-11 01:00:00|2087.9|2081.9|2090.1|2084.1|2091.1|2085.1|2087.9|2081.9|14
1704935100000|2024-01-11 01:05:00|2090.4|2084.4|2091.3|2085.3|2091.5|2085.5|2090.4|2084.4|12
1704935400000|2024-01-11 01:10:00|2091|2085|2091.3|2085.3|2091.3|2085.3|2091|2085|2
1704935700000|2024-01-11 01:15:00|2091|2085|2090.3|2084.3|2091|2085|2089.8|2083.8|12
1704936000000|2024-01-11 01:20:00|2090|2084|2089|2083|2090|2084|2088.5|2082.5|10
1704936300000|2024-01-11 01:25:00|2088.8|2082.8|2088.8|2082.8|2088.8|2082.8|2088|2082|11
1704936600000|2024-01-11 01:30:00|2088.5|2082.5|2088.5|2082.5|2088.5|2082.5|2086.8|2080.8|14
1704936900000|2024-01-11 01:35:00|2088.8|2082.8|2088.3|2082.3|2089.3|2083.3|2087.5|2081.5|15
1704937200000|2024-01-11 01:40:00|2088.5|2082.5|2088.5|2082.5|2088.5|2082.5|2088.5|2082.5|1
1704937500000|2024-01-11 01:45:00|2088.8|2082.8|2089|2083|2089.3|2083.3|2088.8|2082.8|4
1704937800000|2024-01-11 01:50:00|2088.8|2082.8|2089.3|2083.3|2089.3|2083.3|2088.8|2082.8|3
1704938100000|2024-01-11 01:55:00|2089|2083|2089.5|2083.5|2089.5|2083.5|2088.5|2082.5|6
1704938400000|2024-01-11 02:00:00|2089|2083|2089.5|2083.5|2089.5|2083.5|2087.8|2081.8|14
1704938700000|2024-01-11 02:05:00|2089.8|2083.8|2091.5|2085.5|2091.5|2085.5|2089.8|2083.8|9
1704939000000|2024-01-11 02:10:00|2091.8|2085.8|2093|2087|2093|2087|2091.5|2085.5|16
1704939300000|2024-01-11 02:15:00|2093.3|2087.3|2093.5|2087.5|2094.5|2088.5|2093|2087|22
1704939600000|2024-01-11 02:20:00|2093.8|2087.8|2093.5|2087.5|2093.8|2087.8|2093.5|2087.5|2
1704940200000|2024-01-11 02:30:00|2093.3|2087.3|2094.5|2088.5|2094.5|2088.5|2093.3|2087.3|10
1704940500000|2024-01-11 02:35:00|2094.3|2088.3|2096.3|2090.3|2096.5|2090.5|2094.3|2088.3|14
1704940800000|2024-01-11 02:40:00|2096.5|2090.5|2096.5|2090.5|2097.8|2091.8|2096.5|2090.5|15
1704941100000|2024-01-11 02:45:00|2096.8|2090.8|2097.5|2091.5|2097.5|2091.5|2096.8|2090.8|4
1704941400000|2024-01-11 02:50:00|2097.8|2091.8|2099.3|2093.3|2099.8|2093.8|2097.3|2091.3|17
1704941700000|2024-01-11 02:55:00|2099.5|2093.5|2097.5|2091.5|2099.5|2093.5|2097.5|2091.5|19
1704942000000|2024-01-11 03:00:00|2097.8|2091.8|2099|2093|2099|2093|2097.8|2091.8|23
1704942300000|2024-01-11 03:05:00|2099.3|2093.3|2099.3|2093.3|2099.8|2093.8|2098.8|2092.8|16
1704942600000|2024-01-11 03:10:00|2099|2093|2100|2094|2100.5|2094.5|2099|2093|13
1704942900000|2024-01-11 03:15:00|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|2099.5|2093.5|11
1704943200000|2024-01-11 03:20:00|2100|2094|2100.3|2094.3|2100.5|2094.5|2100|2094|6
1704943500000|2024-01-11 03:25:00|2100.5|2094.5|2099.5|2093.5|2100.5|2094.5|2098.8|2092.8|27
1704943800000|2024-01-11 03:30:00|2099.3|2093.3|2099.8|2093.8|2099.8|2093.8|2099.3|2093.3|3
1704944100000|2024-01-11 03:35:00|2099.5|2093.5|2100.5|2094.5|2100.5|2094.5|2099.5|2093.5|5
1704944400000|2024-01-11 03:40:00|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|2099.5|2093.5|6
1704945000000|2024-01-11 03:50:00|2100.5|2094.5|2100.3|2094.3|2100.5|2094.5|2100.3|2094.3|2
1704945300000|2024-01-11 03:55:00|2100|2094|2100.3|2094.3|2100.3|2094.3|2100|2094|2
1704945900000|2024-01-11 04:05:00|2100|2094|2100|2094|2100|2094|2100|2094|1
1704946500000|2024-01-11 04:15:00|2099.8|2093.8|2100|2094|2100|2094|2099.8|2093.8|2
1704946800000|2024-01-11 04:20:00|2100.3|2094.3|2100|2094|2100.3|2094.3|2099.8|2093.8|4
1704947100000|2024-01-11 04:25:00|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|1
1704948300000|2024-01-11 04:45:00|2099.5|2093.5|2099.3|2093.3|2099.8|2093.8|2099.3|2093.3|4
1704948600000|2024-01-11 04:50:00|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2099|2093|3
1704949200000|2024-01-11 05:00:00|2099|2093|2098.8|2092.8|2099|2093|2098.8|2092.8|2
1704949500000|2024-01-11 05:05:00|2099|2093|2100.3|2094.3|2100.3|2094.3|2099|2093|5
1704949800000|2024-01-11 05:10:00|2100|2094|2100.3|2094.3|2100.3|2094.3|2100|2094|2
1704950100000|2024-01-11 05:15:00|2100|2094|2102.1|2096.1|2102.6|2096.6|2100|2094|12
1704950400000|2024-01-11 05:20:00|2102.3|2096.3|2101.5|2095.5|2102.3|2096.3|2101.3|2095.3|9
1704950700000|2024-01-11 05:25:00|2101.8|2095.8|2101.5|2095.5|2102|2096|2101.5|2095.5|8
1704951000000|2024-01-11 05:30:00|2101.8|2095.8|2103.5|2097.5|2103.5|2097.5|2101.8|2095.8|17
1704951300000|2024-01-11 05:35:00|2103.8|2097.8|2107.8|2101.8|2108.3|2102.3|2103.8|2097.8|12
1704951900000|2024-01-11 05:45:00|2108|2102|2108.8|2102.8|2108.8|2102.8|2108|2102|7
1704952200000|2024-01-11 05:50:00|2108.5|2102.5|2108.5|2102.5|2108.5|2102.5|2107.8|2101.8|8
1704952500000|2024-01-11 05:55:00|2108.8|2102.8|2108.8|2102.8|2108.8|2102.8|2108.8|2102.8|1
1704952800000|2024-01-11 06:00:00|2109|2103|2109|2103|2109.8|2103.8|2109|2103|14
1704953100000|2024-01-11 06:05:00|2108.8|2102.8|2109.5|2103.5|2109.8|2103.8|2108.8|2102.8|13
1704953400000|2024-01-11 06:10:00|2109.8|2103.8|2109.8|2103.8|2109.8|2103.8|2109.5|2103.5|3
1704953700000|2024-01-11 06:15:00|2110|2104|2111.5|2105.5|2111.5|2105.5|2110|2104|10
1704954000000|2024-01-11 06:20:00|2111.8|2105.8|2113.8|2107.8|2114.3|2108.3|2111.8|2105.8|21
1704954300000|2024-01-11 06:25:00|2113.5|2107.5|2116.3|2110.3|2120.1|2114.1|2113.5|2107.5|27
1704954600000|2024-01-11 06:30:00|2116.1|2110.1|2114|2108|2116.1|2110.1|2113.8|2107.8|26
1704954900000|2024-01-11 06:35:00|2113.8|2107.8|2114|2108|2114.5|2108.5|2113|2107|27
1704955200000|2024-01-11 06:40:00|2114.3|2108.3|2114.3|2108.3|2115.3|2109.3|2112.8|2106.8|46
1704955500000|2024-01-11 06:45:00|2114|2108|2114.5|2108.5|2114.5|2108.5|2112.8|2106.8|15
1704955800000|2024-01-11 06:50:00|2114.8|2108.8|2114.5|2108.5|2115.3|2109.3|2113|2107|64
1704956100000|2024-01-11 06:55:00|2114.3|2108.3|2114.8|2108.8|2115.5|2109.5|2114.3|2108.3|60
1704956400000|2024-01-11 07:00:00|2114.5|2108.5|2112.5|2106.5|2114.5|2108.5|2112.5|2106.5|7
1704956700000|2024-01-11 07:05:00|2113|2107|2115|2109|2115|2109|2113|2107|6
1704957000000|2024-01-11 07:10:00|2114.5|2108.5|2114.5|2108.5|2114.8|2108.8|2113.8|2107.8|7
1704957300000|2024-01-11 07:15:00|2114.8|2108.8|2116.5|2110.5|2117|2111|2114.8|2108.8|9
1704957600000|2024-01-11 07:20:00|2116.3|2110.3|2117.3|2111.3|2117.3|2111.3|2115.3|2109.3|10
1704957900000|2024-01-11 07:25:00|2117|2111|2118.8|2112.8|2120|2114|2116.5|2110.5|12
1704958200000|2024-01-11 07:30:00|2118.5|2112.5|2117.8|2111.8|2118.5|2112.5|2116.8|2110.8|11
1704958500000|2024-01-11 07:35:00|2117.5|2111.5|2114.5|2108.5|2117.5|2111.5|2114.5|2108.5|14
1704958800000|2024-01-11 07:40:00|2114.8|2108.8|2113.8|2107.8|2116.8|2110.8|2113.8|2107.8|18
1704959100000|2024-01-11 07:45:00|2114.3|2108.3|2119.3|2113.3|2119.5|2113.5|2114.3|2108.3|32
1704959400000|2024-01-11 07:50:00|2119.5|2113.5|2119.3|2113.3|2120.8|2114.8|2118|2112|35
1704959700000|2024-01-11 07:55:00|2119.5|2113.5|2119.4|2113.4|2119.6|2113.6|2115.4|2109.4|59
1704960000000|2024-01-11 08:00:00|2119.3|2113.3|2121.6|2115.6|2122.9|2116.9|2118.3|2112.3|57
1704960300000|2024-01-11 08:05:00|2122.1|2116.1|2119.6|2113.6|2122.6|2116.6|2117.9|2111.9|30
1704960600000|2024-01-11 08:10:00|2119.9|2113.9|2119.6|2113.6|2120.4|2114.4|2119.6|2113.6|12
1704960900000|2024-01-11 08:15:00|2119.9|2113.9|2119.9|2113.9|2120.9|2114.9|2119.1|2113.1|24
1704961200000|2024-01-11 08:20:00|2119.6|2113.6|2120.4|2114.4|2121.1|2115.1|2119.1|2113.1|23
1704961500000|2024-01-11 08:25:00|2120.1|2114.1|2119.6|2113.6|2120.6|2114.6|2119.1|2113.1|15
1704961800000|2024-01-11 08:30:00|2119.9|2113.9|2117.4|2111.4|2119.9|2113.9|2117.1|2111.1|16
1704962100000|2024-01-11 08:35:00|2117.6|2111.6|2117.6|2111.6|2117.6|2111.6|2115.6|2109.6|13
1704962400000|2024-01-11 08:40:00|2117.4|2111.4|2117.9|2111.9|2117.9|2111.9|2116.9|2110.9|13
1704962700000|2024-01-11 08:45:00|2117.6|2111.6|2116.9|2110.9|2117.6|2111.6|2116.9|2110.9|4
1704963000000|2024-01-11 08:50:00|2116.6|2110.6|2116.9|2110.9|2117.4|2111.4|2116.6|2110.6|8
1704963300000|2024-01-11 08:55:00|2116.6|2110.6|2117.6|2111.6|2117.6|2111.6|2116.4|2110.4|7
1704963600000|2024-01-11 09:00:00|2117.4|2111.4|2115.4|2109.4|2117.9|2111.9|2115.4|2109.4|13
1704963900000|2024-01-11 09:05:00|2115.1|2109.1|2113.9|2107.9|2115.6|2109.6|2111.6|2105.6|29
1704964200000|2024-01-11 09:10:00|2113.6|2107.6|2116.1|2110.1|2116.1|2110.1|2113.6|2107.6|15
1704964500000|2024-01-11 09:15:00|2116.6|2110.6|2118.1|2112.1|2118.1|2112.1|2116.6|2110.6|15
1704964800000|2024-01-11 09:20:00|2117.9|2111.9|2119.6|2113.6|2120.1|2114.1|2117.9|2111.9|21
1704965100000|2024-01-11 09:25:00|2119.9|2113.9|2118.9|2112.9|2119.9|2113.9|2117.1|2111.1|14
1704965400000|2024-01-11 09:30:00|2118.6|2112.6|2118.4|2112.4|2120.4|2114.4|2118.1|2112.1|31
1704965700000|2024-01-11 09:35:00|2118.6|2112.6|2120.4|2114.4|2120.6|2114.6|2118.6|2112.6|16
1704966000000|2024-01-11 09:40:00|2120.1|2114.1|2124.1|2118.1|2124.4|2118.4|2119.6|2113.6|22
1704966300000|2024-01-11 09:45:00|2123.6|2117.6|2121.4|2115.4|2123.6|2117.6|2119.6|2113.6|32
1704966600000|2024-01-11 09:50:00|2121.1|2115.1|2121.4|2115.4|2121.6|2115.6|2120.4|2114.4|12
1704966900000|2024-01-11 09:55:00|2121.1|2115.1|2121.6|2115.6|2121.6|2115.6|2120.9|2114.9|7
1704967200000|2024-01-11 10:00:00|2121.4|2115.4|2117.9|2111.9|2121.4|2115.4|2117.6|2111.6|17
1704967500000|2024-01-11 10:05:00|2117.6|2111.6|2117.1|2111.1|2117.9|2111.9|2117.1|2111.1|8
1704967800000|2024-01-11 10:10:00|2117.4|2111.4|2118.1|2112.1|2118.1|2112.1|2117.4|2111.4|8
1704968100000|2024-01-11 10:15:00|2118.4|2112.4|2117.9|2111.9|2118.6|2112.6|2117.9|2111.9|11
1704968400000|2024-01-11 10:20:00|2117.6|2111.6|2115.6|2109.6|2117.6|2111.6|2115.4|2109.4|14
1704968700000|2024-01-11 10:25:00|2115.4|2109.4|2115.9|2109.9|2115.9|2109.9|2114.6|2108.6|12
1704969000000|2024-01-11 10:30:00|2116.1|2110.1|2117.1|2111.1|2117.1|2111.1|2116.1|2110.1|19
1704969300000|2024-01-11 10:35:00|2116.9|2110.9|2118.4|2112.4|2118.4|2112.4|2116.9|2110.9|10
1704969600000|2024-01-11 10:40:00|2118.6|2112.6|2117.4|2111.4|2120.4|2114.4|2117.4|2111.4|15
1704969900000|2024-01-11 10:45:00|2117.1|2111.1|2116.4|2110.4|2117.6|2111.6|2116.4|2110.4|12
1704970200000|2024-01-11 10:50:00|2116.6|2110.6|2115.4|2109.4|2116.6|2110.6|2115.1|2109.1|8
1704970500000|2024-01-11 10:55:00|2115.6|2109.6|2116.1|2110.1|2116.4|2110.4|2115.4|2109.4|6
1704970800000|2024-01-11 11:00:00|2116.4|2110.4|2116.1|2110.1|2116.4|2110.4|2115.4|2109.4|7
1704971100000|2024-01-11 11:05:00|2115.9|2109.9|2116.1|2110.1|2116.1|2110.1|2115.4|2109.4|13
1704971400000|2024-01-11 11:10:00|2115.9|2109.9|2114.6|2108.6|2115.9|2109.9|2114.1|2108.1|18
1704971700000|2024-01-11 11:15:00|2114.4|2108.4|2114.6|2108.6|2114.6|2108.6|2113.9|2107.9|9
1704972000000|2024-01-11 11:20:00|2114.4|2108.4|2114.4|2108.4|2114.6|2108.6|2114.4|2108.4|5
1704972300000|2024-01-11 11:25:00|2114.6|2108.6|2115.4|2109.4|2115.9|2109.9|2114.6|2108.6|10
1704972600000|2024-01-11 11:30:00|2115.6|2109.6|2114.4|2108.4|2115.6|2109.6|2114.4|2108.4|6
1704972900000|2024-01-11 11:35:00|2114.6|2108.6|2115.1|2109.1|2115.1|2109.1|2114.4|2108.4|7
1704973200000|2024-01-11 11:40:00|2114.9|2108.9|2115.4|2109.4|2115.4|2109.4|2114.9|2108.9|7
1704973500000|2024-01-11 11:45:00|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|2115.4|2109.4|5
1704973800000|2024-01-11 11:50:00|2116.1|2110.1|2117.4|2111.4|2117.4|2111.4|2116.1|2110.1|8
1704974100000|2024-01-11 11:55:00|2117.1|2111.1|2117.9|2111.9|2117.9|2111.9|2116.6|2110.6|11
1704974400000|2024-01-11 12:00:00|2118.1|2112.1|2119.4|2113.4|2119.6|2113.6|2118.1|2112.1|8
1704974700000|2024-01-11 12:05:00|2119.6|2113.6|2120.6|2114.6|2120.6|2114.6|2119.6|2113.6|11
1704975000000|2024-01-11 12:10:00|2120.9|2114.9|2120.6|2114.6|2121.1|2115.1|2120.4|2114.4|10
1704975300000|2024-01-11 12:15:00|2120.4|2114.4|2119.1|2113.1|2120.4|2114.4|2119.1|2113.1|7
1704975600000|2024-01-11 12:20:00|2119.4|2113.4|2119.6|2113.6|2119.9|2113.9|2119.4|2113.4|6
1704975900000|2024-01-11 12:25:00|2119.9|2113.9|2121.4|2115.4|2121.9|2115.9|2119.9|2113.9|12
1704976200000|2024-01-11 12:30:00|2121.6|2115.6|2120.4|2114.4|2121.9|2115.9|2120.4|2114.4|18
1704976500000|2024-01-11 12:35:00|2120.1|2114.1|2119.4|2113.4|2120.1|2114.1|2119.1|2113.1|13
1704976800000|2024-01-11 12:40:00|2119.6|2113.6|2123.1|2117.1|2123.4|2117.4|2119.6|2113.6|18
1704977100000|2024-01-11 12:45:00|2122.9|2116.9|2121.3|2115.3|2123.1|2117.1|2120.4|2114.4|23
1704977400000|2024-01-11 12:50:00|2121.4|2115.4|2121.1|2115.1|2122.3|2116.3|2120.8|2114.8|28
1704977700000|2024-01-11 12:55:00|2120.9|2114.9|2120.6|2114.6|2121.4|2115.4|2119.4|2113.4|24
1704978000000|2024-01-11 13:00:00|2120.9|2114.9|2118.1|2112.1|2120.9|2114.9|2117.6|2111.6|84
1704978300000|2024-01-11 13:05:00|2117.9|2111.9|2117.4|2111.4|2118.9|2112.9|2117.4|2111.4|34
1704978600000|2024-01-11 13:10:00|2117.1|2111.1|2117.6|2111.6|2117.6|2111.6|2116.1|2110.1|17
1704978900000|2024-01-11 13:15:00|2117.4|2111.4|2117.4|2111.4|2118.4|2112.4|2117.1|2111.1|13
1704979200000|2024-01-11 13:20:00|2117.1|2111.1|2120.9|2114.9|2120.9|2114.9|2117.1|2111.1|31
1704979500000|2024-01-11 13:25:00|2120.6|2114.6|2118.4|2112.4|2120.9|2114.9|2117.4|2111.4|32
1704979800000|2024-01-11 13:30:00|2117.9|2111.9|2119|2113|2120.5|2114.5|2115.1|2109.1|108
1704980100000|2024-01-11 13:35:00|2118.5|2112.5|2118.9|2112.9|2122.6|2116.6|2118.5|2112.5|73
1704980400000|2024-01-11 13:40:00|2118.6|2112.6|2120.1|2114.1|2120.6|2114.6|2117.1|2111.1|67
1704980700000|2024-01-11 13:45:00|2120.4|2114.4|2119.4|2113.4|2120.6|2114.6|2118.6|2112.6|54
1704981000000|2024-01-11 13:50:00|2119.6|2113.6|2116.6|2110.6|2120.1|2114.1|2116.6|2110.6|77
1704981300000|2024-01-11 13:55:00|2116.9|2110.9|2115.9|2109.9|2118.4|2112.4|2115.9|2109.9|42
1704981600000|2024-01-11 14:00:00|2115.6|2109.6|2115.4|2109.4|2115.9|2109.9|2113.4|2107.4|44
1704981900000|2024-01-11 14:05:00|2115.6|2109.6|2114.6|2108.6|2115.9|2109.9|2113.9|2107.9|28
1704982200000|2024-01-11 14:10:00|2114.4|2108.4|2117.9|2111.9|2118.9|2112.9|2114.1|2108.1|42
1704982500000|2024-01-11 14:15:00|2118.1|2112.1|2117.9|2111.9|2120.1|2114.1|2117.9|2111.9|30
1704982800000|2024-01-11 14:20:00|2118.1|2112.1|2115.4|2109.4|2118.1|2112.1|2115.1|2109.1|38
1704983100000|2024-01-11 14:25:00|2115.1|2109.1|2115.4|2109.4|2116.1|2110.1|2115.1|2109.1|18
1704983400000|2024-01-11 14:30:00|2115.1|2109.1|2115.4|2109.4|2116.4|2110.4|2114.9|2108.9|36
1704983700000|2024-01-11 14:35:00|2115.9|2109.9|2116.1|2110.1|2119.6|2113.6|2115.9|2109.9|75
1704984000000|2024-01-11 14:40:00|2115.9|2109.9|2113.6|2107.6|2116.1|2110.1|2113.6|2107.6|41
1704984300000|2024-01-11 14:45:00|2113.4|2107.4|2110.1|2104.1|2113.4|2107.4|2110.1|2104.1|44
1704984600000|2024-01-11 14:50:00|2110.4|2104.4|2111.9|2105.9|2113.1|2107.1|2110.4|2104.4|50
1704984900000|2024-01-11 14:55:00|2111.6|2105.6|2109.9|2103.9|2111.9|2105.9|2109.9|2103.9|37
1704985200000|2024-01-11 15:00:00|2109.6|2103.6|2107.4|2101.4|2111.4|2105.4|2107.4|2101.4|43
1704985500000|2024-01-11 15:05:00|2107.6|2101.6|2107.4|2101.4|2108.6|2102.6|2107.1|2101.1|49
1704985800000|2024-01-11 15:10:00|2106.9|2100.9|2107.1|2101.1|2107.6|2101.6|2106.6|2100.6|24
1704986100000|2024-01-11 15:15:00|2107.4|2101.4|2109.1|2103.1|2110.4|2104.4|2107.4|2101.4|37
1704986400000|2024-01-11 15:20:00|2108.9|2102.9|2107.4|2101.4|2109.1|2103.1|2107.4|2101.4|41
1704986700000|2024-01-11 15:25:00|2107.6|2101.6|2107.6|2101.6|2109.9|2103.9|2105.9|2099.9|49
1704987000000|2024-01-11 15:30:00|2107.9|2101.9|2107.4|2101.4|2108.9|2102.9|2107.1|2101.1|39
1704987300000|2024-01-11 15:35:00|2107.1|2101.1|2106.6|2100.6|2107.9|2101.9|2106.1|2100.1|29
1704987600000|2024-01-11 15:40:00|2106.9|2100.9|2105.1|2099.1|2106.9|2100.9|2104.6|2098.6|24
1704987900000|2024-01-11 15:45:00|2104.9|2098.9|2101.4|2095.4|2104.9|2098.9|2099.6|2093.6|35
1704988200000|2024-01-11 15:50:00|2101.1|2095.1|2100.9|2094.9|2101.6|2095.6|2100.1|2094.1|34
1704988500000|2024-01-11 15:55:00|2100.6|2094.6|2102.6|2096.6|2103.4|2097.4|2100.1|2094.1|30
1704988800000|2024-01-11 16:00:00|2102.9|2096.9|2105.9|2099.9|2106.6|2100.6|2102.1|2096.1|38
1704989100000|2024-01-11 16:05:00|2106.1|2100.1|2100.4|2094.4|2106.9|2100.9|2100.4|2094.4|48
1704989400000|2024-01-11 16:10:00|2099.9|2093.9|2097.9|2091.9|2100.8|2094.8|2097.6|2091.6|48
1704989700000|2024-01-11 16:15:00|2097.6|2091.6|2099.6|2093.6|2100.6|2094.6|2097.1|2091.1|77
1704990000000|2024-01-11 16:20:00|2099.9|2093.9|2100.9|2094.9|2101.1|2095.1|2098.4|2092.4|23
1704990300000|2024-01-11 16:25:00|2101.1|2095.1|2100.1|2094.1|2101.4|2095.4|2099.9|2093.9|12
1704990600000|2024-01-11 16:30:00|2099.9|2093.9|2103.4|2097.4|2103.9|2097.9|2099.9|2093.9|18
1704990900000|2024-01-11 16:35:00|2103.6|2097.6|2102.9|2096.9|2103.9|2097.9|2102.9|2096.9|14
1704991200000|2024-01-11 16:40:00|2102.6|2096.6|2101.1|2095.1|2102.9|2096.9|2101.1|2095.1|8
1704991500000|2024-01-11 16:45:00|2100.9|2094.9|2102.9|2096.9|2103.1|2097.1|2100.4|2094.4|19
1704991800000|2024-01-11 16:50:00|2102.6|2096.6|2100.9|2094.9|2102.9|2096.9|2100.6|2094.6|21
1704992100000|2024-01-11 16:55:00|2101.1|2095.1|2101.1|2095.1|2101.4|2095.4|2100.1|2094.1|16
1704992400000|2024-01-11 17:00:00|2101.4|2095.4|2101.1|2095.1|2101.6|2095.6|2100.9|2094.9|9
1704992700000|2024-01-11 17:05:00|2101.4|2095.4|2101.4|2095.4|2101.6|2095.6|2100.6|2094.6|12
1704993000000|2024-01-11 17:10:00|2100.4|2094.4|2101.6|2095.6|2101.6|2095.6|2100.4|2094.4|3
1704993300000|2024-01-11 17:15:00|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|1
1704993900000|2024-01-11 17:25:00|2100.9|2094.9|2100.6|2094.6|2100.9|2094.9|2100.6|2094.6|2
1704994200000|2024-01-11 17:30:00|2100.4|2094.4|2099.6|2093.6|2100.4|2094.4|2099.6|2093.6|3
1704994500000|2024-01-11 17:35:00|2100.6|2094.6|2099.4|2093.4|2101.9|2095.9|2099.4|2093.4|7
1704994800000|2024-01-11 17:40:00|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|1
1704995100000|2024-01-11 17:45:00|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|1
1704995400000|2024-01-11 17:50:00|2100.6|2094.6|2100.1|2094.1|2100.6|2094.6|2100.1|2094.1|7
1704995700000|2024-01-11 17:55:00|2099.9|2093.9|2101.9|2095.9|2103|2097|2099.4|2093.4|49
1704996000000|2024-01-11 18:00:00|2101.6|2095.6|2100.8|2094.8|2101.8|2095.8|2100.1|2094.1|14
1704996300000|2024-01-11 18:05:00|2100.9|2094.9|2100.8|2094.8|2101.4|2095.4|2100.8|2094.8|5
1704996900000|2024-01-11 18:15:00|2100.4|2094.4|2100.3|2094.3|2100.4|2094.4|2100.3|2094.3|2
1704997200000|2024-01-11 18:20:00|2100|2094|2099.8|2093.8|2100.3|2094.3|2099.8|2093.8|8
1704997800000|2024-01-11 18:30:00|2100|2094|2099.8|2093.8|2100|2094|2099.5|2093.5|6
1704998100000|2024-01-11 18:35:00|2099.5|2093.5|2099.8|2093.8|2099.9|2093.9|2099|2093|8
1704998400000|2024-01-11 18:40:00|2099.5|2093.5|2099.4|2093.4|2099.5|2093.5|2099.4|2093.4|2
1704998700000|2024-01-11 18:45:00|2099.5|2093.5|2098.8|2092.8|2099.5|2093.5|2098.8|2092.8|4
1704999000000|2024-01-11 18:50:00|2099.4|2093.4|2100.4|2094.4|2100.4|2094.4|2099|2093|8
1704999300000|2024-01-11 18:55:00|2106.8|2088|2105.5|2086.8|2106.8|2088|2105.3|2086.5|6
1705021200000|2024-01-12 01:00:00|2102.4|2096.4|2102.1|2096.1|2103.4|2097.4|2101.4|2095.4|20
1705021500000|2024-01-12 01:05:00|2102.4|2096.4|2103.3|2097.3|2103.3|2097.3|2101.4|2095.4|23
1705021800000|2024-01-12 01:10:00|2102.9|2096.9|2104.5|2098.5|2104.5|2098.5|2102.6|2096.6|16
1705022100000|2024-01-12 01:15:00|2104.3|2098.3|2104.3|2098.3|2104.5|2098.5|2103.5|2097.5|9
1705022400000|2024-01-12 01:20:00|2104|2098|2103.5|2097.5|2104|2098|2103.5|2097.5|5
1705022700000|2024-01-12 01:25:00|2103.3|2097.3|2102.8|2096.8|2103.8|2097.8|2102.3|2096.3|13
1705023000000|2024-01-12 01:30:00|2103|2097|2102.8|2096.8|2103.3|2097.3|2102.8|2096.8|16
1705023300000|2024-01-12 01:35:00|2103|2097|2102.5|2096.5|2103.3|2097.3|2102.5|2096.5|15
1705023600000|2024-01-12 01:40:00|2102.8|2096.8|2104|2098|2104.3|2098.3|2102.8|2096.8|9
1705023900000|2024-01-12 01:45:00|2104.3|2098.3|2105.3|2099.3|2105.5|2099.5|2104.3|2098.3|9
1705024200000|2024-01-12 01:50:00|2105.5|2099.5|2105.3|2099.3|2105.5|2099.5|2105.3|2099.3|4
1705024500000|2024-01-12 01:55:00|2105.5|2099.5|2107.8|2101.8|2108.9|2102.9|2105|2099|27
1705024800000|2024-01-12 02:00:00|2107.3|2101.3|2107.5|2101.5|2108|2102|2106.5|2100.5|15
1705025100000|2024-01-12 02:05:00|2107.8|2101.8|2107.5|2101.5|2107.8|2101.8|2107.5|2101.5|2
1705025400000|2024-01-12 02:10:00|2107.8|2101.8|2107.5|2101.5|2107.8|2101.8|2107.5|2101.5|2
1705026000000|2024-01-12 02:20:00|2107.8|2101.8|2107.8|2101.8|2107.8|2101.8|2107.8|2101.8|1
1705026300000|2024-01-12 02:25:00|2108|2102|2108.3|2102.3|2108.3|2102.3|2108|2102|2
1705026600000|2024-01-12 02:30:00|2108.5|2102.5|2108.5|2102.5|2109|2103|2107.5|2101.5|14
1705026900000|2024-01-12 02:35:00|2108.3|2102.3|2107.3|2101.3|2108.3|2102.3|2107.3|2101.3|4
1705027200000|2024-01-12 02:40:00|2107|2101|2106|2100|2107|2101|2106|2100|2
1705027500000|2024-01-12 02:45:00|2105.8|2099.8|2105.5|2099.5|2105.8|2099.8|2105.5|2099.5|2
1705028400000|2024-01-12 03:00:00|2105.3|2099.3|2102.5|2096.5|2105.3|2099.3|2102.5|2096.5|9
1705028700000|2024-01-12 03:05:00|2102.3|2096.3|2100.9|2094.9|2102.3|2096.3|2099.1|2093.1|37
1705029000000|2024-01-12 03:10:00|2101.1|2095.1|2103.3|2097.3|2103.3|2097.3|2101|2095|22
1705029300000|2024-01-12 03:15:00|2103.5|2097.5|2104|2098|2104.5|2098.5|2103.5|2097.5|9
1705029600000|2024-01-12 03:20:00|2103.8|2097.8|2104|2098|2104|2098|2103|2097|8
1705029900000|2024-01-12 03:25:00|2104.3|2098.3|2105|2099|2105.5|2099.5|2104.3|2098.3|10
1705030200000|2024-01-12 03:30:00|2105.3|2099.3|2105.5|2099.5|2105.5|2099.5|2105.3|2099.3|2
1705030800000|2024-01-12 03:40:00|2105.8|2099.8|2106.3|2100.3|2106.3|2100.3|2105.8|2099.8|3
1705031100000|2024-01-12 03:45:00|2106|2100|2105|2099|2106|2100|2105|2099|2
1705031400000|2024-01-12 03:50:00|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|1
1705032000000|2024-01-12 04:00:00|2104.5|2098.5|2103.8|2097.8|2104.5|2098.5|2103.8|2097.8|4
1705032300000|2024-01-12 04:05:00|2102.8|2096.8|2102.8|2096.8|2102.8|2096.8|2102.8|2096.8|1
1705032600000|2024-01-12 04:10:00|2103|2097|2103.3|2097.3|2103.3|2097.3|2103|2097|2
1705033200000|2024-01-12 04:20:00|2104.3|2098.3|2104.8|2098.8|2104.8|2098.8|2104.3|2098.3|3
1705034400000|2024-01-12 04:40:00|2105|2099|2104.8|2098.8|2105|2099|2104.8|2098.8|2
1705034700000|2024-01-12 04:45:00|2104.5|2098.5|2105|2099|2105|2099|2104.5|2098.5|5
1705035000000|2024-01-12 04:50:00|2105.3|2099.3|2105|2099|2105.3|2099.3|2105|2099|2
1705035300000|2024-01-12 04:55:00|2105.3|2099.3|2104.8|2098.8|2105.3|2099.3|2104.5|2098.5|5
1705035600000|2024-01-12 05:00:00|2104.5|2098.5|2104.8|2098.8|2104.8|2098.8|2104.5|2098.5|2
1705035900000|2024-01-12 05:05:00|2104.5|2098.5|2105|2099|2105|2099|2104.5|2098.5|2
1705036200000|2024-01-12 05:10:00|2104.8|2098.8|2104.5|2098.5|2104.8|2098.8|2104.5|2098.5|2
1705036500000|2024-01-12 05:15:00|2104.8|2098.8|2104.8|2098.8|2105|2099|2104.8|2098.8|3
1705037100000|2024-01-12 05:25:00|2105|2099|2105|2099|2105|2099|2105|2099|1
1705037400000|2024-01-12 05:30:00|2104.8|2098.8|2104.5|2098.5|2105|2099|2104.5|2098.5|8
1705037700000|2024-01-12 05:35:00|2104.8|2098.8|2104.8|2098.8|2105.3|2099.3|2104.3|2098.3|8
1705038000000|2024-01-12 05:40:00|2104.5|2098.5|2103.8|2097.8|2104.5|2098.5|2103.8|2097.8|2
1705038300000|2024-01-12 05:45:00|2103.5|2097.5|2102|2096|2103.5|2097.5|2102|2096|10
1705038600000|2024-01-12 05:50:00|2102.3|2096.3|2102.8|2096.8|2103|2097|2102.3|2096.3|5
1705038900000|2024-01-12 05:55:00|2102.5|2096.5|2101.3|2095.3|2102.5|2096.5|2101.3|2095.3|7
1705039200000|2024-01-12 06:00:00|2101|2095|2101|2095|2101.5|2095.5|2100.8|2094.8|6
1705039500000|2024-01-12 06:05:00|2101.3|2095.3|2101.5|2095.5|2101.8|2095.8|2100.8|2094.8|7
1705039800000|2024-01-12 06:10:00|2101.8|2095.8|2103.3|2097.3|2103.3|2097.3|2101.8|2095.8|8
1705040100000|2024-01-12 06:15:00|2103|2097|2102.8|2096.8|2103.3|2097.3|2102.8|2096.8|6
1705040400000|2024-01-12 06:20:00|2103|2097|2103.5|2097.5|2103.5|2097.5|2103|2097|3
1705040700000|2024-01-12 06:25:00|2103.8|2097.8|2105.5|2099.5|2106|2100|2103.5|2097.5|14
1705041000000|2024-01-12 06:30:00|2105.3|2099.3|2103.8|2097.8|2105.3|2099.3|2103.5|2097.5|14
1705041300000|2024-01-12 06:35:00|2104|2098|2097.5|2091.5|2104|2098|2097|2091|25
1705041600000|2024-01-12 06:40:00|2097.8|2091.8|2097|2091|2098|2092|2097|2091|8
1705041900000|2024-01-12 06:45:00|2097.3|2091.3|2095.8|2089.8|2097.5|2091.5|2095.3|2089.3|15
1705042200000|2024-01-12 06:50:00|2095.5|2089.5|2097|2091|2097.5|2091.5|2094.5|2088.5|30
1705042500000|2024-01-12 06:55:00|2096.8|2090.8|2096.3|2090.3|2096.8|2090.8|2094.8|2088.8|17
1705042800000|2024-01-12 07:00:00|2096.5|2090.5|2096.3|2090.3|2096.5|2090.5|2096.3|2090.3|2
1705043100000|2024-01-12 07:05:00|2096.5|2090.5|2096|2090|2098.3|2092.3|2095.8|2089.8|18
1705043400000|2024-01-12 07:10:00|2095.8|2089.8|2095|2089|2096|2090|2095|2089|6
1705043700000|2024-01-12 07:15:00|2094.8|2088.8|2096|2090|2096.3|2090.3|2094.8|2088.8|9
1705044000000|2024-01-12 07:20:00|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|1
1705044300000|2024-01-12 07:25:00|2096|2090|2098|2092|2099.3|2093.3|2095.8|2089.8|11
1705044600000|2024-01-12 07:30:00|2098.3|2092.3|2097.5|2091.5|2100.5|2094.5|2097.5|2091.5|14
1705044900000|2024-01-12 07:35:00|2097.3|2091.3|2095.8|2089.8|2097.8|2091.8|2095.8|2089.8|9
1705045200000|2024-01-12 07:40:00|2095|2089|2095|2089|2095.3|2089.3|2095|2089|3
1705045500000|2024-01-12 07:45:00|2095.3|2089.3|2096|2090|2096.5|2090.5|2095|2089|15
1705045800000|2024-01-12 07:50:00|2096.3|2090.3|2099.5|2093.5|2100.8|2094.8|2096|2090|23
1705046100000|2024-01-12 07:55:00|2099.4|2093.4|2099.3|2093.3|2101.1|2095.1|2098.6|2092.6|14
1705046400000|2024-01-12 08:00:00|2099|2093|2100.9|2094.9|2103.4|2097.4|2099|2093|34
1705046700000|2024-01-12 08:05:00|2100.6|2094.6|2106.4|2100.4|2106.9|2100.9|2100.6|2094.6|35
1705047000000|2024-01-12 08:10:00|2106.1|2100.1|2104.9|2098.9|2106.1|2100.1|2104|2098|24
1705047300000|2024-01-12 08:15:00|2104.6|2098.6|2104.4|2098.4|2106.6|2100.6|2104.4|2098.4|19
1705047600000|2024-01-12 08:20:00|2104.1|2098.1|2101.6|2095.6|2104.1|2098.1|2101.4|2095.4|20
1705047900000|2024-01-12 08:25:00|2101.9|2095.9|2101.6|2095.6|2102.6|2096.6|2101.4|2095.4|10
1705048200000|2024-01-12 08:30:00|2101.4|2095.4|2102.9|2096.9|2102.9|2096.9|2101.1|2095.1|10
1705048500000|2024-01-12 08:35:00|2103.1|2097.1|2101.9|2095.9|2103.9|2097.9|2101.9|2095.9|21
1705048800000|2024-01-12 08:40:00|2102.1|2096.1|2102.4|2096.4|2102.4|2096.4|2101.9|2095.9|8
1705049100000|2024-01-12 08:45:00|2102.1|2096.1|2102.9|2096.9|2104.6|2098.6|2101.9|2095.9|18
1705049400000|2024-01-12 08:50:00|2102.6|2096.6|2102.1|2096.1|2103.6|2097.6|2102.1|2096.1|33
1705049700000|2024-01-12 08:55:00|2102.4|2096.4|2102.4|2096.4|2103.6|2097.6|2102.4|2096.4|20
1705050000000|2024-01-12 09:00:00|2102.6|2096.6|2104.4|2098.4|2105.9|2099.9|2102.4|2096.4|30
1705050300000|2024-01-12 09:05:00|2104.1|2098.1|2103.4|2097.4|2104.6|2098.6|2103.4|2097.4|17
1705050600000|2024-01-12 09:10:00|2103.6|2097.6|2103.4|2097.4|2104.4|2098.4|2103.4|2097.4|16
1705050900000|2024-01-12 09:15:00|2103.6|2097.6|2103.4|2097.4|2103.6|2097.6|2102.1|2096.1|16
1705051200000|2024-01-12 09:20:00|2103.1|2097.1|2102.4|2096.4|2103.9|2097.9|2102.4|2096.4|15
1705051500000|2024-01-12 09:25:00|2102.6|2096.6|2106.1|2100.1|2106.6|2100.6|2102.6|2096.6|15
1705051800000|2024-01-12 09:30:00|2106.4|2100.4|2103.9|2097.9|2106.9|2100.9|2103.6|2097.6|29
1705052100000|2024-01-12 09:35:00|2104.1|2098.1|2100.9|2094.9|2104.6|2098.6|2100.9|2094.9|25
1705052400000|2024-01-12 09:40:00|2100.6|2094.6|2098.6|2092.6|2100.6|2094.6|2097.9|2091.9|32
1705052700000|2024-01-12 09:45:00|2098.4|2092.4|2097.1|2091.1|2098.4|2092.4|2096.1|2090.1|29
1705053000000|2024-01-12 09:50:00|2096.9|2090.9|2092.9|2086.9|2097.1|2091.1|2092.4|2086.4|31
1705053300000|2024-01-12 09:55:00|2092.5|2086.5|2095.1|2089.1|2095.4|2089.4|2092.4|2086.4|15
1705053600000|2024-01-12 10:00:00|2094.9|2088.9|2090.1|2084.1|2094.9|2088.9|2089.9|2083.9|36
1705053900000|2024-01-12 10:05:00|2090.4|2084.4|2089.6|2083.6|2091.1|2085.1|2089.6|2083.6|11
1705054200000|2024-01-12 10:10:00|2089.4|2083.4|2088.6|2082.6|2089.9|2083.9|2087.4|2081.4|25
1705054500000|2024-01-12 10:15:00|2088.4|2082.4|2088.9|2082.9|2089.6|2083.6|2088.1|2082.1|10
1705054800000|2024-01-12 10:20:00|2088.6|2082.6|2092.4|2086.4|2092.4|2086.4|2088.6|2082.6|26
1705055100000|2024-01-12 10:25:00|2092.1|2086.1|2092.4|2086.4|2092.6|2086.6|2091.6|2085.6|18
1705055400000|2024-01-12 10:30:00|2092.1|2086.1|2093.6|2087.6|2093.6|2087.6|2092.1|2086.1|12
1705055700000|2024-01-12 10:35:00|2093.9|2087.9|2095.4|2089.4|2096.1|2090.1|2093.9|2087.9|18
1705056000000|2024-01-12 10:40:00|2095.1|2089.1|2095.6|2089.6|2096.1|2090.1|2093.9|2087.9|19
1705056300000|2024-01-12 10:45:00|2095.9|2089.9|2096.9|2090.9|2097.9|2091.9|2095.6|2089.6|33
1705056600000|2024-01-12 10:50:00|2097.1|2091.1|2096.9|2090.9|2097.6|2091.6|2096.1|2090.1|19
1705056900000|2024-01-12 10:55:00|2097.1|2091.1|2097.6|2091.6|2097.9|2091.9|2096.6|2090.6|15
1705057200000|2024-01-12 11:00:00|2097.9|2091.9|2097.9|2091.9|2098.6|2092.6|2097.9|2091.9|9
1705057500000|2024-01-12 11:05:00|2098.1|2092.1|2097.9|2091.9|2098.4|2092.4|2097.9|2091.9|12
1705057800000|2024-01-12 11:10:00|2097.6|2091.6|2096.9|2090.9|2098.6|2092.6|2096.9|2090.9|8
1705058100000|2024-01-12 11:15:00|2097.1|2091.1|2098.4|2092.4|2099.4|2093.4|2097.1|2091.1|11
1705058400000|2024-01-12 11:20:00|2098.6|2092.6|2096.9|2090.9|2098.6|2092.6|2096.9|2090.9|9
1705058700000|2024-01-12 11:25:00|2096.6|2090.6|2096.4|2090.4|2096.6|2090.6|2095.9|2089.9|5
1705059000000|2024-01-12 11:30:00|2096.6|2090.6|2096.4|2090.4|2096.6|2090.6|2096.4|2090.4|2
1705059600000|2024-01-12 11:40:00|2096.1|2090.1|2094.9|2088.9|2096.4|2090.4|2094.9|2088.9|5
1705059900000|2024-01-12 11:45:00|2094.6|2088.6|2092.6|2086.6|2094.6|2088.6|2092.1|2086.1|17
1705060200000|2024-01-12 11:50:00|2092.4|2086.4|2093.1|2087.1|2093.1|2087.1|2091.6|2085.6|16
1705060500000|2024-01-12 11:55:00|2093.4|2087.4|2093.4|2087.4|2094.1|2088.1|2092.9|2086.9|10
1705060800000|2024-01-12 12:00:00|2093.6|2087.6|2095.6|2089.6|2095.6|2089.6|2093.6|2087.6|18
1705061100000|2024-01-12 12:05:00|2095.4|2089.4|2093.4|2087.4|2095.4|2089.4|2093.4|2087.4|17
1705061400000|2024-01-12 12:10:00|2093.1|2087.1|2094.1|2088.1|2095.1|2089.1|2093.1|2087.1|9
1705061700000|2024-01-12 12:15:00|2093.9|2087.9|2094.1|2088.1|2094.1|2088.1|2093.1|2087.1|11
1705062000000|2024-01-12 12:20:00|2094.4|2088.4|2095.6|2089.6|2095.6|2089.6|2094.4|2088.4|5
1705062300000|2024-01-12 12:25:00|2095.4|2089.4|2095.4|2089.4|2095.6|2089.6|2095.1|2089.1|7
1705062600000|2024-01-12 12:30:00|2095.6|2089.6|2094.9|2088.9|2096.4|2090.4|2094.1|2088.1|20
1705062900000|2024-01-12 12:35:00|2094.6|2088.6|2094.9|2088.9|2096.4|2090.4|2094.6|2088.6|15
1705063200000|2024-01-12 12:40:00|2095.6|2089.6|2093.1|2087.1|2095.6|2089.6|2093.1|2087.1|14
1705063500000|2024-01-12 12:45:00|2092.9|2086.9|2092.4|2086.4|2093.1|2087.1|2090.4|2084.4|25
1705063800000|2024-01-12 12:50:00|2092.3|2086.3|2092.1|2086.1|2092.6|2086.6|2092.1|2086.1|8
1705064100000|2024-01-12 12:55:00|2091.9|2085.9|2094.1|2088.1|2094.6|2088.6|2091.9|2085.9|18
1705064400000|2024-01-12 13:00:00|2093.6|2087.6|2087|2081|2093.9|2087.9|2085.8|2079.8|149
1705064700000|2024-01-12 13:05:00|2086.6|2080.6|2086.9|2080.9|2087.9|2081.9|2085.1|2079.1|56
1705065000000|2024-01-12 13:10:00|2086.6|2080.6|2085.4|2079.4|2087.4|2081.4|2085.1|2079.1|53
1705065300000|2024-01-12 13:15:00|2085.6|2079.6|2086.9|2080.9|2087.1|2081.1|2085.4|2079.4|28
1705065600000|2024-01-12 13:20:00|2086.6|2080.6|2087.4|2081.4|2087.9|2081.9|2086.6|2080.6|23
1705065900000|2024-01-12 13:25:00|2087.6|2081.6|2085.1|2079.1|2087.6|2081.6|2084.4|2078.4|21
1705066200000|2024-01-12 13:30:00|2085.4|2079.4|2085.4|2079.4|2088.4|2082.4|2084.9|2078.9|47
1705066500000|2024-01-12 13:35:00|2085.6|2079.6|2086.1|2080.1|2086.6|2080.6|2084.6|2078.6|34
1705066800000|2024-01-12 13:40:00|2086.6|2080.6|2085.1|2079.1|2087.1|2081.1|2084.6|2078.6|24
1705067100000|2024-01-12 13:45:00|2085.4|2079.4|2085.1|2079.1|2086.4|2080.4|2084.6|2078.6|15
1705067400000|2024-01-12 13:50:00|2085.4|2079.4|2085.6|2079.6|2086.4|2080.4|2085.4|2079.4|15
1705067700000|2024-01-12 13:55:00|2084.9|2078.9|2082.4|2076.4|2084.9|2078.9|2081.4|2075.4|25
1705068000000|2024-01-12 14:00:00|2082.6|2076.6|2086.1|2080.1|2086.6|2080.6|2082.1|2076.1|34
1705068300000|2024-01-12 14:05:00|2085.9|2079.9|2086.6|2080.6|2086.6|2080.6|2084.6|2078.6|34
1705068600000|2024-01-12 14:10:00|2086.1|2080.1|2088.9|2082.9|2088.9|2082.9|2084.9|2078.9|42
1705068900000|2024-01-12 14:15:00|2089.1|2083.1|2087.6|2081.6|2089.4|2083.4|2086.1|2080.1|22
1705069200000|2024-01-12 14:20:00|2087.4|2081.4|2090.9|2084.9|2091.6|2085.6|2087.1|2081.1|63
1705069500000|2024-01-12 14:25:00|2090.6|2084.6|2090.1|2084.1|2090.9|2084.9|2089.9|2083.9|34
1705069800000|2024-01-12 14:30:00|2090.4|2084.4|2093.4|2087.4|2093.4|2087.4|2090.4|2084.4|23
1705070100000|2024-01-12 14:35:00|2093.1|2087.1|2093.1|2087.1|2094.6|2088.6|2092.4|2086.4|55
1705070400000|2024-01-12 14:40:00|2092.9|2086.9|2093.1|2087.1|2094.1|2088.1|2090.9|2084.9|40
1705070700000|2024-01-12 14:45:00|2092.9|2086.9|2093.4|2087.4|2094.6|2088.6|2092.1|2086.1|29
1705071000000|2024-01-12 14:50:00|2093.1|2087.1|2091.1|2085.1|2093.4|2087.4|2090.1|2084.1|26
1705071300000|2024-01-12 14:55:00|2091.4|2085.4|2093.1|2087.1|2094.3|2088.3|2091.4|2085.4|23
1705071600000|2024-01-12 15:00:00|2092.9|2086.9|2090.1|2084.1|2092.9|2086.9|2089.9|2083.9|35
1705071900000|2024-01-12 15:05:00|2089.9|2083.9|2091.6|2085.6|2091.6|2085.6|2089.9|2083.9|15
1705072200000|2024-01-12 15:10:00|2091.4|2085.4|2090.6|2084.6|2091.4|2085.4|2089.1|2083.1|17
1705072500000|2024-01-12 15:15:00|2090.9|2084.9|2089.4|2083.4|2091.1|2085.1|2088.9|2082.9|22
1705072800000|2024-01-12 15:20:00|2089.1|2083.1|2089.6|2083.6|2091.1|2085.1|2088.9|2082.9|28
1705073100000|2024-01-12 15:25:00|2089.9|2083.9|2088.4|2082.4|2089.9|2083.9|2087.1|2081.1|26
1705073400000|2024-01-12 15:30:00|2088.6|2082.6|2089.1|2083.1|2089.4|2083.4|2087.9|2081.9|19
1705073700000|2024-01-12 15:35:00|2088.9|2082.9|2085.9|2079.9|2088.9|2082.9|2084.9|2078.9|34
1705074000000|2024-01-12 15:40:00|2085.6|2079.6|2086.9|2080.9|2086.9|2080.9|2085.6|2079.6|17
1705074300000|2024-01-12 15:45:00|2087.6|2081.6|2088.1|2082.1|2089.1|2083.1|2087.6|2081.6|77
1705074600000|2024-01-12 15:50:00|2088.4|2082.4|2088.4|2082.4|2088.6|2082.6|2087.9|2081.9|40
1705074900000|2024-01-12 15:55:00|2088.1|2082.1|2088.6|2082.6|2090.6|2084.6|2087.6|2081.6|31
1705075200000|2024-01-12 16:00:00|2088.4|2082.4|2089.4|2083.4|2089.4|2083.4|2088.4|2082.4|11
1705075500000|2024-01-12 16:05:00|2089.1|2083.1|2092.5|2086.5|2092.8|2086.8|2086.9|2080.9|37
1705075800000|2024-01-12 16:10:00|2092.3|2086.3|2091.6|2085.6|2093.1|2087.1|2091.6|2085.6|37
1705076100000|2024-01-12 16:15:00|2091.9|2085.9|2093.4|2087.4|2095.6|2089.6|2091.9|2085.9|45
1705076400000|2024-01-12 16:20:00|2093.1|2087.1|2091.6|2085.6|2093.6|2087.6|2090.6|2084.6|35
1705076700000|2024-01-12 16:25:00|2091.9|2085.9|2092.6|2086.6|2092.6|2086.6|2090.9|2084.9|15
1705077000000|2024-01-12 16:30:00|2091.9|2085.9|2090.6|2084.6|2091.9|2085.9|2089.6|2083.6|29
1705077300000|2024-01-12 16:35:00|2090.4|2084.4|2092.6|2086.6|2092.6|2086.6|2090.1|2084.1|95
1705077600000|2024-01-12 16:40:00|2092.9|2086.9|2097.6|2091.6|2097.6|2091.6|2092.6|2086.6|41
1705077900000|2024-01-12 16:45:00|2097.4|2091.4|2098.8|2092.8|2099.5|2093.5|2096.4|2090.4|41
1705078200000|2024-01-12 16:50:00|2098.9|2092.9|2097.9|2091.9|2100|2094|2096.9|2090.9|33
1705078500000|2024-01-12 16:55:00|2098.1|2092.1|2096.4|2090.4|2098.6|2092.6|2095.9|2089.9|19
1705078800000|2024-01-12 17:00:00|2096.6|2090.6|2095.9|2089.9|2098.6|2092.6|2095.9|2089.9|17
1705079100000|2024-01-12 17:05:00|2095.6|2089.6|2094.9|2088.9|2095.9|2089.9|2094.4|2088.4|17
1705079400000|2024-01-12 17:10:00|2094.6|2088.6|2094.1|2088.1|2094.6|2088.6|2094.1|2088.1|3
1705079700000|2024-01-12 17:15:00|2093.9|2087.9|2093.1|2087.1|2093.9|2087.9|2092.9|2086.9|5
1705080000000|2024-01-12 17:20:00|2093.4|2087.4|2093.1|2087.1|2093.4|2087.4|2093.1|2087.1|2
1705080300000|2024-01-12 17:25:00|2092.9|2086.9|2091.6|2085.6|2092.9|2086.9|2089.6|2083.6|25
1705080600000|2024-01-12 17:30:00|2090.9|2084.9|2091.6|2085.6|2091.6|2085.6|2090.6|2084.6|4
1705080900000|2024-01-12 17:35:00|2091.9|2085.9|2091.9|2085.9|2092.9|2086.9|2091.9|2085.9|7
1705081200000|2024-01-12 17:40:00|2091.4|2085.4|2091.1|2085.1|2091.4|2085.4|2090.9|2084.9|4
1705081500000|2024-01-12 17:45:00|2090.6|2084.6|2090.1|2084.1|2090.6|2084.6|2088.9|2082.9|7
1705081800000|2024-01-12 17:50:00|2090.4|2084.4|2094.6|2088.6|2095.3|2089.3|2090.4|2084.4|12
1705082100000|2024-01-12 17:55:00|2094.8|2088.8|2094.8|2088.8|2095.9|2089.9|2094.8|2088.8|30
1705082400000|2024-01-12 18:00:00|2095|2089|2094.8|2088.8|2095|2089|2094.8|2088.8|12
1705083000000|2024-01-12 18:10:00|2095|2089|2095|2089|2095|2089|2094.8|2088.8|3
1705083300000|2024-01-12 18:15:00|2094.8|2088.8|2095|2089|2095|2089|2094.8|2088.8|2
1705083600000|2024-01-12 18:20:00|2095.5|2089.5|2095.6|2089.6|2095.6|2089.6|2095.5|2089.5|2
1705083900000|2024-01-12 18:25:00|2095.3|2089.3|2094.1|2088.1|2095.3|2089.3|2094.1|2088.1|4
1705084200000|2024-01-12 18:30:00|2094|2088|2095.1|2089.1|2095.1|2089.1|2094|2088|2
1705084500000|2024-01-12 18:35:00|2095|2089|2095|2089|2095|2089|2095|2089|1
1705084800000|2024-01-12 18:40:00|2094.9|2088.9|2095|2089|2095|2089|2094.9|2088.9|2
1705085100000|2024-01-12 18:45:00|2094.9|2088.9|2095.5|2089.5|2095.5|2089.5|2094.8|2088.8|4
1705085400000|2024-01-12 18:50:00|2095.4|2089.4|2095.8|2089.8|2097.3|2091.3|2095.3|2089.3|17
1705085700000|2024-01-12 18:55:00|2095.6|2089.6|2101.5|2082.8|2102|2089.6|2095.6|2082.8|4
1705280400000|2024-01-15 01:00:00|2093.6|2087.6|2090.5|2084.5|2093.8|2087.8|2090|2084|22
1705280700000|2024-01-15 01:05:00|2090.6|2084.6|2090|2084|2093.9|2087.9|2090|2084|30
1705281000000|2024-01-15 01:10:00|2089.8|2083.8|2087|2081|2089.8|2083.8|2086.8|2080.8|36
1705281300000|2024-01-15 01:15:00|2086.8|2080.8|2086|2080|2087.3|2081.3|2085.5|2079.5|22
1705281600000|2024-01-15 01:20:00|2085.8|2079.8|2086.3|2080.3|2087.5|2081.5|2085.1|2079.1|119
1705281900000|2024-01-15 01:25:00|2086.5|2080.5|2086.3|2080.3|2086.8|2080.8|2085.5|2079.5|19
1705282200000|2024-01-15 01:30:00|2086|2080|2085.8|2079.8|2086.3|2080.3|2085.8|2079.8|10
1705282500000|2024-01-15 01:35:00|2086|2080|2087.3|2081.3|2087.5|2081.5|2086|2080|12
1705282800000|2024-01-15 01:40:00|2087.5|2081.5|2089.3|2083.3|2089.3|2083.3|2087.5|2081.5|12
1705283100000|2024-01-15 01:45:00|2089.5|2083.5|2090.5|2084.5|2090.5|2084.5|2089.5|2083.5|7
1705283400000|2024-01-15 01:50:00|2090.3|2084.3|2089.5|2083.5|2090.3|2084.3|2088.8|2082.8|10
1705283700000|2024-01-15 01:55:00|2089.3|2083.3|2088.8|2082.8|2089.3|2083.3|2087.8|2081.8|8
1705284000000|2024-01-15 02:00:00|2089|2083|2091.3|2085.3|2091.5|2085.5|2089|2083|14
1705284300000|2024-01-15 02:05:00|2090.8|2084.8|2091|2085|2091.3|2085.3|2090.8|2084.8|16
1705284600000|2024-01-15 02:10:00|2091.3|2085.3|2091.5|2085.5|2091.8|2085.8|2091.3|2085.3|8
1705284900000|2024-01-15 02:15:00|2091.8|2085.8|2091.8|2085.8|2091.8|2085.8|2091.5|2085.5|3
1705285200000|2024-01-15 02:20:00|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|1
1705285800000|2024-01-15 02:30:00|2091.8|2085.8|2093.5|2087.5|2093.8|2087.8|2091.8|2085.8|93
1705286100000|2024-01-15 02:35:00|2093.8|2087.8|2092.8|2086.8|2093.8|2087.8|2092.8|2086.8|33
1705286400000|2024-01-15 02:40:00|2093|2087|2093.5|2087.5|2093.8|2087.8|2092|2086|23
1705286700000|2024-01-15 02:45:00|2093.3|2087.3|2095.3|2089.3|2095.3|2089.3|2093.3|2087.3|24
1705287000000|2024-01-15 02:50:00|2095|2089|2099|2093|2099|2093|2095|2089|30
1705287300000|2024-01-15 02:55:00|2098.8|2092.8|2098.3|2092.3|2099.5|2093.5|2097.5|2091.5|42
1705287600000|2024-01-15 03:00:00|2098|2092|2097.5|2091.5|2098.3|2092.3|2097.3|2091.3|11
1705287900000|2024-01-15 03:05:00|2097.3|2091.3|2097|2091|2097.5|2091.5|2095.8|2089.8|31
1705288200000|2024-01-15 03:10:00|2097.3|2091.3|2097.5|2091.5|2097.8|2091.8|2097|2091|17
1705288500000|2024-01-15 03:15:00|2097.8|2091.8|2097.5|2091.5|2098.8|2092.8|2097.5|2091.5|21
1705288800000|2024-01-15 03:20:00|2097.8|2091.8|2097|2091|2098|2092|2096.8|2090.8|8
1705289100000|2024-01-15 03:25:00|2097.3|2091.3|2099.5|2093.5|2100|2094|2097.3|2091.3|24
1705289400000|2024-01-15 03:30:00|2099.8|2093.8|2099.5|2093.5|2099.8|2093.8|2099.5|2093.5|2
1705289700000|2024-01-15 03:35:00|2099.3|2093.3|2098.8|2092.8|2099.3|2093.3|2098.8|2092.8|2
1705290000000|2024-01-15 03:40:00|2098.5|2092.5|2098.5|2092.5|2098.5|2092.5|2098.5|2092.5|1
1705290600000|2024-01-15 03:50:00|2098.3|2092.3|2097.8|2091.8|2098.3|2092.3|2097.8|2091.8|2
1705291200000|2024-01-15 04:00:00|2097.5|2091.5|2096.5|2090.5|2097.5|2091.5|2096.3|2090.3|7
1705291500000|2024-01-15 04:05:00|2096.3|2090.3|2096.5|2090.5|2096.5|2090.5|2096.3|2090.3|4
1705292100000|2024-01-15 04:15:00|2096.3|2090.3|2096.5|2090.5|2096.5|2090.5|2096.3|2090.3|2
1705292400000|2024-01-15 04:20:00|2096.3|2090.3|2096|2090|2096.3|2090.3|2096|2090|2
1705293000000|2024-01-15 04:30:00|2095.8|2089.8|2095.3|2089.3|2095.8|2089.8|2095|2089|4
1705293300000|2024-01-15 04:35:00|2095.5|2089.5|2095.3|2089.3|2095.5|2089.5|2095.3|2089.3|2
1705293600000|2024-01-15 04:40:00|2095.5|2089.5|2095|2089|2095.5|2089.5|2095|2089|3
1705294500000|2024-01-15 04:55:00|2095.3|2089.3|2095.5|2089.5|2095.5|2089.5|2095.3|2089.3|2
1705294800000|2024-01-15 05:00:00|2095.8|2089.8|2097.3|2091.3|2097.3|2091.3|2095.8|2089.8|5
1705295100000|2024-01-15 05:05:00|2097|2091|2096.8|2090.8|2097.5|2091.5|2096.5|2090.5|5
1705295400000|2024-01-15 05:10:00|2097|2091|2097.5|2091.5|2097.8|2091.8|2097|2091|3
1705295700000|2024-01-15 05:15:00|2097.3|2091.3|2096.8|2090.8|2097.3|2091.3|2096.8|2090.8|2
1705296000000|2024-01-15 05:20:00|2096.5|2090.5|2096.3|2090.3|2096.8|2090.8|2096.3|2090.3|14
1705296300000|2024-01-15 05:25:00|2096.5|2090.5|2096.5|2090.5|2096.5|2090.5|2096.5|2090.5|1
1705296600000|2024-01-15 05:30:00|2096.3|2090.3|2095.8|2089.8|2096.8|2090.8|2095.8|2089.8|42
1705296900000|2024-01-15 05:35:00|2096|2090|2096.5|2090.5|2096.5|2090.5|2095.5|2089.5|16
1705297200000|2024-01-15 05:40:00|2096.3|2090.3|2097|2091|2097.3|2091.3|2096.3|2090.3|21
1705297500000|2024-01-15 05:45:00|2096.8|2090.8|2097|2091|2097.5|2091.5|2094.6|2088.6|35
1705297800000|2024-01-15 05:50:00|2096.8|2090.8|2096.8|2090.8|2097.5|2091.5|2096|2090|10
1705298100000|2024-01-15 05:55:00|2097|2091|2097.3|2091.3|2098.3|2092.3|2097|2091|17
1705298400000|2024-01-15 06:00:00|2097.5|2091.5|2098.3|2092.3|2098.5|2092.5|2097.3|2091.3|16
1705298700000|2024-01-15 06:05:00|2098|2092|2097|2091|2098|2092|2096.8|2090.8|6
1705299000000|2024-01-15 06:10:00|2097.3|2091.3|2097.8|2091.8|2097.8|2091.8|2097.3|2091.3|3
1705299300000|2024-01-15 06:15:00|2098|2092|2098.5|2092.5|2098.5|2092.5|2098|2092|3
1705299600000|2024-01-15 06:20:00|2098.8|2092.8|2100|2094|2100.5|2094.5|2098.8|2092.8|10
1705299900000|2024-01-15 06:25:00|2099.8|2093.8|2099.3|2093.3|2100|2094|2099.3|2093.3|98
1705300200000|2024-01-15 06:30:00|2099.5|2093.5|2100|2094|2100.5|2094.5|2099.3|2093.3|67
1705300500000|2024-01-15 06:35:00|2100.5|2094.5|2100.8|2094.8|2100.8|2094.8|2100.5|2094.5|4
1705300800000|2024-01-15 06:40:00|2101|2095|2100.5|2094.5|2101.5|2095.5|2100.3|2094.3|7
1705301100000|2024-01-15 06:45:00|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|2099.3|2093.3|3
1705301400000|2024-01-15 06:50:00|2099.3|2093.3|2098.8|2092.8|2099.3|2093.3|2097.5|2091.5|16
1705301700000|2024-01-15 06:55:00|2099|2093|2096.3|2090.3|2099|2093|2096|2090|33
1705302000000|2024-01-15 07:00:00|2096|2090|2093|2087|2096|2090|2093|2087|7
1705302900000|2024-01-15 07:15:00|2092.8|2086.8|2091.5|2085.5|2092.8|2086.8|2091|2085|4
1705303200000|2024-01-15 07:20:00|2091.8|2085.8|2091.8|2085.8|2091.8|2085.8|2091.8|2085.8|1
1705303500000|2024-01-15 07:25:00|2092|2086|2095.6|2089.6|2095.6|2089.6|2092|2086|3
1705303800000|2024-01-15 07:30:00|2095.8|2089.8|2097|2091|2099.4|2093.4|2095.8|2089.8|20
1705304100000|2024-01-15 07:35:00|2096.8|2090.8|2095.3|2089.3|2096.8|2090.8|2095.3|2089.3|6
1705304400000|2024-01-15 07:40:00|2095.5|2089.5|2095.3|2089.3|2096|2090|2095.3|2089.3|5
1705304700000|2024-01-15 07:45:00|2095|2089|2094.8|2088.8|2095.3|2089.3|2094.3|2088.3|10
1705305000000|2024-01-15 07:50:00|2095|2089|2095.8|2089.8|2095.8|2089.8|2095|2089|4
1705305300000|2024-01-15 07:55:00|2095.5|2089.5|2095.9|2089.9|2095.9|2089.9|2095.1|2089.1|9
1705305600000|2024-01-15 08:00:00|2096.1|2090.1|2100.9|2094.9|2100.9|2094.9|2095.1|2089.1|39
1705305900000|2024-01-15 08:05:00|2101.1|2095.1|2105.9|2099.9|2105.9|2099.9|2101.1|2095.1|25
1705306200000|2024-01-15 08:10:00|2105.6|2099.6|2105.6|2099.6|2109.1|2103.1|2105.6|2099.6|29
1705306500000|2024-01-15 08:15:00|2105.4|2099.4|2104.9|2098.9|2107.6|2101.6|2103.4|2097.4|29
1705306800000|2024-01-15 08:20:00|2105.1|2099.1|2104.4|2098.4|2105.4|2099.4|2104.1|2098.1|21
1705307100000|2024-01-15 08:25:00|2104.6|2098.6|2102.9|2096.9|2104.6|2098.6|2102.6|2096.6|11
1705307400000|2024-01-15 08:30:00|2102.6|2096.6|2101.1|2095.1|2102.6|2096.6|2100.4|2094.4|10
1705307700000|2024-01-15 08:35:00|2101.4|2095.4|2100.1|2094.1|2101.6|2095.6|2099.4|2093.4|18
1705308000000|2024-01-15 08:40:00|2099.9|2093.9|2098.6|2092.6|2099.9|2093.9|2098.4|2092.4|12
1705308300000|2024-01-15 08:45:00|2098.4|2092.4|2099.6|2093.6|2100.1|2094.1|2098.4|2092.4|9
1705308600000|2024-01-15 08:50:00|2099.4|2093.4|2099.6|2093.6|2099.6|2093.6|2099.1|2093.1|6
1705308900000|2024-01-15 08:55:00|2099.9|2093.9|2098.4|2092.4|2099.9|2093.9|2098.4|2092.4|7
1705309200000|2024-01-15 09:00:00|2098.6|2092.6|2098.9|2092.9|2100.9|2094.9|2098.5|2092.5|23
1705309500000|2024-01-15 09:05:00|2099.1|2093.1|2097.1|2091.1|2099.1|2093.1|2097.1|2091.1|14
1705309800000|2024-01-15 09:10:00|2096.9|2090.9|2097.4|2091.4|2097.4|2091.4|2094.9|2088.9|12
1705310100000|2024-01-15 09:15:00|2097.1|2091.1|2096.4|2090.4|2097.4|2091.4|2095.9|2089.9|18
1705310400000|2024-01-15 09:20:00|2096.1|2090.1|2096.4|2090.4|2096.6|2090.6|2096.1|2090.1|6
1705310700000|2024-01-15 09:25:00|2096.1|2090.1|2096.1|2090.1|2096.6|2090.6|2095.4|2089.4|17
1705311000000|2024-01-15 09:30:00|2095.9|2089.9|2094.4|2088.4|2096.1|2090.1|2093.4|2087.4|23
1705311300000|2024-01-15 09:35:00|2094.1|2088.1|2093.9|2087.9|2094.6|2088.6|2093.4|2087.4|15
1705311600000|2024-01-15 09:40:00|2093.6|2087.6|2092.1|2086.1|2093.6|2087.6|2092.1|2086.1|12
1705311900000|2024-01-15 09:45:00|2091.9|2085.9|2091.4|2085.4|2092.6|2086.6|2091.4|2085.4|17
1705312200000|2024-01-15 09:50:00|2091.6|2085.6|2090.9|2084.9|2091.6|2085.6|2090.6|2084.6|6
1705312500000|2024-01-15 09:55:00|2090.6|2084.6|2090.9|2084.9|2091.4|2085.4|2090.1|2084.1|12
1705312800000|2024-01-15 10:00:00|2090.6|2084.6|2089.1|2083.1|2090.6|2084.6|2088.6|2082.6|22
1705313100000|2024-01-15 10:05:00|2089.4|2083.4|2091.6|2085.6|2091.6|2085.6|2089.4|2083.4|14
1705313400000|2024-01-15 10:10:00|2091.9|2085.9|2096.4|2090.4|2096.8|2090.8|2091.9|2085.9|60
1705313700000|2024-01-15 10:15:00|2096.1|2090.1|2095.1|2089.1|2100.1|2094.1|2095.1|2089.1|42
1705314000000|2024-01-15 10:20:00|2094.9|2088.9|2096.6|2090.6|2098.6|2092.6|2094.4|2088.4|28
1705314300000|2024-01-15 10:25:00|2096.9|2090.9|2096.9|2090.9|2097.6|2091.6|2095.4|2089.4|30
1705314600000|2024-01-15 10:30:00|2097.1|2091.1|2096.6|2090.6|2097.6|2091.6|2096.1|2090.1|19
1705314900000|2024-01-15 10:35:00|2096.4|2090.4|2096.9|2090.9|2097.9|2091.9|2096.4|2090.4|15
1705315200000|2024-01-15 10:40:00|2096.6|2090.6|2094.6|2088.6|2096.6|2090.6|2094.4|2088.4|12
1705315500000|2024-01-15 10:45:00|2094.4|2088.4|2093.6|2087.6|2094.9|2088.9|2092.9|2086.9|21
1705315800000|2024-01-15 10:50:00|2093.9|2087.9|2093.6|2087.6|2094.1|2088.1|2092.9|2086.9|21
1705316100000|2024-01-15 10:55:00|2093.4|2087.4|2093.4|2087.4|2093.6|2087.6|2093.1|2087.1|7
1705316400000|2024-01-15 11:00:00|2093.6|2087.6|2093.4|2087.4|2094.4|2088.4|2093.1|2087.1|16
1705316700000|2024-01-15 11:05:00|2093.6|2087.6|2095.9|2089.9|2096.9|2090.9|2093.1|2087.1|19
1705317000000|2024-01-15 11:10:00|2096.1|2090.1|2096.6|2090.6|2096.6|2090.6|2095.6|2089.6|9
1705317300000|2024-01-15 11:15:00|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|1
1705317600000|2024-01-15 11:20:00|2096.6|2090.6|2098.9|2092.9|2098.9|2092.9|2096.6|2090.6|12
1705317900000|2024-01-15 11:25:00|2099.1|2093.1|2098.4|2092.4|2099.1|2093.1|2098.4|2092.4|10
1705318200000|2024-01-15 11:30:00|2098.6|2092.6|2098.9|2092.9|2099.1|2093.1|2098.6|2092.6|4
1705318500000|2024-01-15 11:35:00|2099.1|2093.1|2098.9|2092.9|2100.4|2094.4|2097.8|2091.8|15
1705318800000|2024-01-15 11:40:00|2099.1|2093.1|2098.6|2092.6|2100.8|2094.8|2098.1|2092.1|15
1705319100000|2024-01-15 11:45:00|2097.9|2091.9|2097.9|2091.9|2099.4|2093.4|2097.4|2091.4|22
1705319400000|2024-01-15 11:50:00|2097.1|2091.1|2098.6|2092.6|2098.9|2092.9|2097.1|2091.1|8
1705319700000|2024-01-15 11:55:00|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|1
1705320000000|2024-01-15 12:00:00|2099.1|2093.1|2100.8|2094.8|2101.8|2095.8|2098.4|2092.4|21
1705320300000|2024-01-15 12:05:00|2100.9|2094.9|2106|2100|2106.3|2100.3|2100|2094|56
1705320600000|2024-01-15 12:10:00|2106.1|2100.1|2105.6|2099.6|2107.3|2101.3|2104.1|2098.1|11
1705320900000|2024-01-15 12:15:00|2104.9|2098.9|2104.9|2098.9|2105.6|2099.6|2103.8|2097.8|22
1705321200000|2024-01-15 12:20:00|2104.6|2098.6|2103.4|2097.4|2104.6|2098.6|2103.4|2097.4|4
1705321500000|2024-01-15 12:25:00|2103.6|2097.6|2105.4|2099.4|2106.9|2100.9|2103.6|2097.6|20
1705321800000|2024-01-15 12:30:00|2105.6|2099.6|2103.9|2097.9|2105.9|2099.9|2103.6|2097.6|12
1705322100000|2024-01-15 12:35:00|2104.1|2098.1|2102.4|2096.4|2106.4|2100.4|2102.4|2096.4|20
1705322400000|2024-01-15 12:40:00|2102.1|2096.1|2101.4|2095.4|2102.1|2096.1|2101.4|2095.4|11
1705322700000|2024-01-15 12:45:00|2101.6|2095.6|2103.1|2097.1|2104.1|2098.1|2101.6|2095.6|16
1705323000000|2024-01-15 12:50:00|2103.4|2097.4|2103.9|2097.9|2103.9|2097.9|2102.1|2096.1|14
1705323300000|2024-01-15 12:55:00|2103.6|2097.6|2100.6|2094.6|2103.6|2097.6|2100.6|2094.6|24
1705323600000|2024-01-15 13:00:00|2100.4|2094.4|2102.1|2096.1|2102.1|2096.1|2098.1|2092.1|97
1705323900000|2024-01-15 13:05:00|2101.9|2095.9|2099.6|2093.6|2101.9|2095.9|2099.4|2093.4|41
1705324200000|2024-01-15 13:10:00|2099.9|2093.9|2099.9|2093.9|2102.6|2096.6|2099.9|2093.9|54
1705324500000|2024-01-15 13:15:00|2100.1|2094.1|2102.4|2096.4|2102.4|2096.4|2100.1|2094.1|12
1705324800000|2024-01-15 13:20:00|2102.6|2096.6|2105.4|2099.4|2106.6|2100.6|2102.4|2096.4|54
1705325100000|2024-01-15 13:25:00|2105.1|2099.1|2105.9|2099.9|2107.4|2101.4|2104.9|2098.9|19
1705325400000|2024-01-15 13:30:00|2105.6|2099.6|2106.4|2100.4|2106.9|2100.9|2105.6|2099.6|24
1705325700000|2024-01-15 13:35:00|2106.1|2100.1|2106.6|2100.6|2106.6|2100.6|2105.6|2099.6|16
1705326000000|2024-01-15 13:40:00|2106.4|2100.4|2107.9|2101.9|2108.6|2102.6|2105.6|2099.6|16
1705326300000|2024-01-15 13:45:00|2107.6|2101.6|2107.1|2101.1|2108.6|2102.6|2106.9|2100.9|14
1705326600000|2024-01-15 13:50:00|2107.6|2101.6|2108.1|2102.1|2108.4|2102.4|2107.6|2101.6|9
1705326900000|2024-01-15 13:55:00|2107.9|2101.9|2107.1|2101.1|2107.9|2101.9|2106.4|2100.4|14
1705327200000|2024-01-15 14:00:00|2106.9|2100.9|2104.1|2098.1|2106.9|2100.9|2103.4|2097.4|33
1705327500000|2024-01-15 14:05:00|2104.4|2098.4|2105.1|2099.1|2105.1|2099.1|2103.9|2097.9|22
1705327800000|2024-01-15 14:10:00|2104.9|2098.9|2105.1|2099.1|2105.1|2099.1|2103.9|2097.9|13
1705328100000|2024-01-15 14:15:00|2105.4|2099.4|2107.6|2101.6|2107.6|2101.6|2105.4|2099.4|7
1705328400000|2024-01-15 14:20:00|2107.4|2101.4|2106.1|2100.1|2107.6|2101.6|2104.9|2098.9|26
1705328700000|2024-01-15 14:25:00|2105.9|2099.9|2104.4|2098.4|2106.1|2100.1|2104.4|2098.4|16
1705329000000|2024-01-15 14:30:00|2104.6|2098.6|2103.1|2097.1|2105.4|2099.4|2103.1|2097.1|13
1705329300000|2024-01-15 14:35:00|2103.4|2097.4|2101.9|2095.9|2103.4|2097.4|2101.4|2095.4|26
1705329600000|2024-01-15 14:40:00|2101.6|2095.6|2102.6|2096.6|2102.9|2096.9|2101.6|2095.6|11
1705329900000|2024-01-15 14:45:00|2102.4|2096.4|2102.4|2096.4|2103.4|2097.4|2101.9|2095.9|15
1705330200000|2024-01-15 14:50:00|2102.1|2096.1|2104.4|2098.4|2104.6|2098.6|2102.1|2096.1|13
1705330500000|2024-01-15 14:55:00|2104.1|2098.1|2104.1|2098.1|2104.4|2098.4|2103.9|2097.9|5
1705330800000|2024-01-15 15:00:00|2103.9|2097.9|2102.9|2096.9|2103.9|2097.9|2102.9|2096.9|14
1705331100000|2024-01-15 15:05:00|2103.1|2097.1|2102.6|2096.6|2103.4|2097.4|2102.6|2096.6|15
1705331400000|2024-01-15 15:10:00|2102.4|2096.4|2101.4|2095.4|2103.1|2097.1|2100.6|2094.6|14
1705331700000|2024-01-15 15:15:00|2101.6|2095.6|2100.9|2094.9|2102.4|2096.4|2100.6|2094.6|19
1705332000000|2024-01-15 15:20:00|2100.4|2094.4|2101.1|2095.1|2101.1|2095.1|2100.4|2094.4|8
1705332300000|2024-01-15 15:25:00|2101.4|2095.4|2101.1|2095.1|2102.1|2096.1|2100.9|2094.9|12
1705332600000|2024-01-15 15:30:00|2101.4|2095.4|2101.9|2095.9|2101.9|2095.9|2101.1|2095.1|7
1705332900000|2024-01-15 15:35:00|2101.6|2095.6|2102.1|2096.1|2102.1|2096.1|2101.6|2095.6|4
1705333200000|2024-01-15 15:40:00|2102.4|2096.4|2103.4|2097.4|2103.4|2097.4|2102.4|2096.4|7
1705333500000|2024-01-15 15:45:00|2103.6|2097.6|2105.4|2099.4|2105.4|2099.4|2103.6|2097.6|5
1705333800000|2024-01-15 15:50:00|2105.6|2099.6|2106.4|2100.4|2108.6|2102.6|2105.6|2099.6|17
1705334100000|2024-01-15 15:55:00|2106.1|2100.1|2104.6|2098.6|2106.6|2100.6|2104.4|2098.4|13
1705334400000|2024-01-15 16:00:00|2104.9|2098.9|2105.4|2099.4|2105.9|2099.9|2104.4|2098.4|15
1705334700000|2024-01-15 16:05:00|2105.1|2099.1|2106.9|2100.9|2106.9|2100.9|2105.1|2099.1|10
1705335000000|2024-01-15 16:10:00|2107.4|2101.4|2109.4|2103.4|2110.1|2104.1|2107.4|2101.4|14
1705335300000|2024-01-15 16:15:00|2109.6|2103.6|2109.9|2103.9|2112.9|2106.9|2109.6|2103.6|41
1705335600000|2024-01-15 16:20:00|2110.1|2104.1|2110.9|2104.9|2110.9|2104.9|2109.9|2103.9|15
1705335900000|2024-01-15 16:25:00|2110.6|2104.6|2110.4|2104.4|2110.9|2104.9|2110.4|2104.4|5
1705336200000|2024-01-15 16:30:00|2110.6|2104.6|2113.4|2107.4|2113.4|2107.4|2110.6|2104.6|12
1705336500000|2024-01-15 16:35:00|2113.6|2107.6|2113.1|2107.1|2113.6|2107.6|2112.9|2106.9|12
1705336800000|2024-01-15 16:40:00|2112.9|2106.9|2114.4|2108.4|2115.6|2109.6|2112.9|2106.9|16
1705337100000|2024-01-15 16:45:00|2114.1|2108.1|2113.1|2107.1|2114.1|2108.1|2112.6|2106.6|12
1705337400000|2024-01-15 16:50:00|2113.4|2107.4|2113.4|2107.4|2113.6|2107.6|2113.4|2107.4|3
1705337700000|2024-01-15 16:55:00|2113.6|2107.6|2115.1|2109.1|2115.6|2109.6|2113.6|2107.6|22
1705338000000|2024-01-15 17:00:00|2115.4|2109.4|2114.6|2108.6|2115.4|2109.4|2113.9|2107.9|9
1705338300000|2024-01-15 17:05:00|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|1
1705338900000|2024-01-15 17:15:00|2113.9|2107.9|2113.9|2107.9|2114.1|2108.1|2113.9|2107.9|3
1705339200000|2024-01-15 17:20:00|2114.1|2108.1|2114.1|2108.1|2114.6|2108.6|2113.9|2107.9|6
1705339500000|2024-01-15 17:25:00|2114.6|2108.6|2114.6|2108.6|2115.4|2109.4|2114.6|2108.6|5
1705339800000|2024-01-15 17:30:00|2114.9|2108.9|2113.9|2107.9|2114.9|2108.9|2113.9|2107.9|4
1705340100000|2024-01-15 17:35:00|2112.9|2106.9|2110.6|2104.6|2113.4|2107.4|2110.6|2104.6|7
1705340400000|2024-01-15 17:40:00|2110.4|2104.4|2109.9|2103.9|2110.4|2104.4|2109.9|2103.9|3
1705340700000|2024-01-15 17:45:00|2110.4|2104.4|2110.4|2104.4|2110.4|2104.4|2110.4|2104.4|1
1705341000000|2024-01-15 17:50:00|2109.9|2103.9|2110.4|2104.4|2110.4|2104.4|2109.9|2103.9|2
1705341300000|2024-01-15 17:55:00|2110.3|2104.3|2110.4|2104.4|2111.6|2105.6|2109.9|2103.9|21
1705341600000|2024-01-15 18:00:00|2110.1|2104.1|2109|2103|2110.1|2104.1|2109|2103|3
1705341900000|2024-01-15 18:05:00|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|1
1705342500000|2024-01-15 18:15:00|2108.8|2102.8|2108.8|2102.8|2108.8|2102.8|2108.8|2102.8|1
1705343400000|2024-01-15 18:30:00|2108.6|2102.6|2107|2101|2108.6|2102.6|2106.9|2100.9|7
1705343700000|2024-01-15 18:35:00|2107.1|2101.1|2107|2101|2107.1|2101.1|2107|2101|2
1705344000000|2024-01-15 18:40:00|2107.3|2101.3|2107.3|2101.3|2107.3|2101.3|2107|2101|3
1705344300000|2024-01-15 18:45:00|2107|2101|2108.9|2102.9|2108.9|2102.9|2107|2101|11
1705344600000|2024-01-15 18:50:00|2108.6|2102.6|2108.1|2102.1|2109.3|2103.3|2108.1|2102.1|8
1705344900000|2024-01-15 18:55:00|2107.6|2101.6|2114.3|2095.5|2114.3|2101.6|2107.6|2095.3|3
1705366800000|2024-01-16 01:00:00|2105.4|2099.4|2105.5|2099.5|2106.6|2100.6|2104.6|2098.6|16
1705367100000|2024-01-16 01:05:00|2105.3|2099.3|2106|2100|2106.8|2100.8|2105.3|2099.3|23
1705367400000|2024-01-16 01:10:00|2105.8|2099.8|2106.3|2100.3|2106.3|2100.3|2105.3|2099.3|13
1705367700000|2024-01-16 01:15:00|2106|2100|2105.5|2099.5|2106|2100|2104.5|2098.5|14
1705368000000|2024-01-16 01:20:00|2105.3|2099.3|2105.3|2099.3|2105.8|2099.8|2104.3|2098.3|21
1705368600000|2024-01-16 01:30:00|2104.8|2098.8|2105.8|2099.8|2105.8|2099.8|2104.3|2098.3|11
1705368900000|2024-01-16 01:35:00|2106|2100|2106|2100|2106.3|2100.3|2106|2100|3
1705369200000|2024-01-16 01:40:00|2105.8|2099.8|2106.3|2100.3|2106.3|2100.3|2105.3|2099.3|9
1705369500000|2024-01-16 01:45:00|2106.5|2100.5|2106.8|2100.8|2106.8|2100.8|2106.5|2100.5|4
1705369800000|2024-01-16 01:50:00|2107|2101|2107.3|2101.3|2107.8|2101.8|2107|2101|8
1705370100000|2024-01-16 01:55:00|2107|2101|2107|2101|2107|2101|2107|2101|1
1705370400000|2024-01-16 02:00:00|2106.8|2100.8|2104.5|2098.5|2106.8|2100.8|2104.5|2098.5|7
1705370700000|2024-01-16 02:05:00|2104.8|2098.8|2104|2098|2104.8|2098.8|2102.5|2096.5|19
1705371000000|2024-01-16 02:10:00|2103.8|2097.8|2105.3|2099.3|2105.3|2099.3|2103.8|2097.8|7
1705371300000|2024-01-16 02:15:00|2105.5|2099.5|2105.3|2099.3|2105.5|2099.5|2105.3|2099.3|2
1705371600000|2024-01-16 02:20:00|2105.5|2099.5|2105.3|2099.3|2105.5|2099.5|2105.3|2099.3|2
1705371900000|2024-01-16 02:25:00|2104.8|2098.8|2104.3|2098.3|2104.8|2098.8|2104.3|2098.3|3
1705372500000|2024-01-16 02:35:00|2104|2098|2104|2098|2104|2098|2104|2098|1
1705372800000|2024-01-16 02:40:00|2104.3|2098.3|2104.8|2098.8|2104.8|2098.8|2104.3|2098.3|2
1705373100000|2024-01-16 02:45:00|2104.5|2098.5|2104.3|2098.3|2104.5|2098.5|2104.3|2098.3|2
1705373700000|2024-01-16 02:55:00|2104|2098|2101.8|2095.8|2104|2098|2101.8|2095.8|10
1705374000000|2024-01-16 03:00:00|2102|2096|2103|2097|2103|2097|2101.8|2095.8|8
1705374300000|2024-01-16 03:05:00|2102.8|2096.8|2102.8|2096.8|2102.8|2096.8|2102.8|2096.8|1
1705374600000|2024-01-16 03:10:00|2103|2097|2103|2097|2103.5|2097.5|2102.3|2096.3|11
1705374900000|2024-01-16 03:15:00|2102.8|2096.8|2102|2096|2102.8|2096.8|2102|2096|6
1705375200000|2024-01-16 03:20:00|2101.8|2095.8|2101.3|2095.3|2101.8|2095.8|2100.8|2094.8|6
1705375500000|2024-01-16 03:25:00|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|2101.3|2095.3|3
1705375800000|2024-01-16 03:30:00|2101.3|2095.3|2101.3|2095.3|2101.3|2095.3|2101|2095|3
1705376100000|2024-01-16 03:35:00|2101|2095|2101.3|2095.3|2101.3|2095.3|2101|2095|2
1705376400000|2024-01-16 03:40:00|2101|2095|2101|2095|2101|2095|2101|2095|1
1705377000000|2024-01-16 03:50:00|2101.3|2095.3|2101.3|2095.3|2101.3|2095.3|2101.3|2095.3|1
1705377300000|2024-01-16 03:55:00|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|1
1705378200000|2024-01-16 04:10:00|2101.3|2095.3|2101.5|2095.5|2101.5|2095.5|2101.3|2095.3|2
1705378500000|2024-01-16 04:15:00|2101.3|2095.3|2100.8|2094.8|2101.3|2095.3|2100.8|2094.8|2
1705378800000|2024-01-16 04:20:00|2101|2095|2101.5|2095.5|2101.5|2095.5|2101|2095|3
1705379100000|2024-01-16 04:25:00|2101.3|2095.3|2101.3|2095.3|2101.3|2095.3|2101.3|2095.3|1
1705379400000|2024-01-16 04:30:00|2101|2095|2100.5|2094.5|2101|2095|2100.5|2094.5|3
1705379700000|2024-01-16 04:35:00|2100.8|2094.8|2100.8|2094.8|2101|2095|2100.8|2094.8|3
1705380600000|2024-01-16 04:50:00|2100.5|2094.5|2100.5|2094.5|2100.5|2094.5|2100.5|2094.5|1
1705380900000|2024-01-16 04:55:00|2100.8|2094.8|2100.5|2094.5|2100.8|2094.8|2100.5|2094.5|2
1705381200000|2024-01-16 05:00:00|2101|2095|2100.5|2094.5|2101|2095|2100.3|2094.3|9
1705381800000|2024-01-16 05:10:00|2100.8|2094.8|2100.8|2094.8|2101|2095|2100.8|2094.8|3
1705382100000|2024-01-16 05:15:00|2100.5|2094.5|2100.3|2094.3|2100.5|2094.5|2100.3|2094.3|10
1705382400000|2024-01-16 05:20:00|2100.5|2094.5|2100.3|2094.3|2100.5|2094.5|2100.3|2094.3|4
1705382700000|2024-01-16 05:25:00|2100.5|2094.5|2101.3|2095.3|2101.3|2095.3|2100.5|2094.5|4
1705383000000|2024-01-16 05:30:00|2101|2095|2101|2095|2101.5|2095.5|2100.5|2094.5|15
1705383300000|2024-01-16 05:35:00|2100.8|2094.8|2100.5|2094.5|2100.8|2094.8|2100.3|2094.3|4
1705383600000|2024-01-16 05:40:00|2100.3|2094.3|2100.3|2094.3|2100.5|2094.5|2099.5|2093.5|38
1705383900000|2024-01-16 05:45:00|2100.5|2094.5|2102|2096|2102|2096|2100.5|2094.5|5
1705384200000|2024-01-16 05:50:00|2101.8|2095.8|2100.8|2094.8|2101.8|2095.8|2100.8|2094.8|4
1705384500000|2024-01-16 05:55:00|2100.5|2094.5|2100.5|2094.5|2101.3|2095.3|2100.5|2094.5|7
1705384800000|2024-01-16 06:00:00|2100.8|2094.8|2101.8|2095.8|2102.3|2096.3|2100.8|2094.8|11
1705385100000|2024-01-16 06:05:00|2102|2096|2103|2097|2103.3|2097.3|2101.8|2095.8|9
1705385400000|2024-01-16 06:10:00|2102.8|2096.8|2103.8|2097.8|2103.8|2097.8|2102.3|2096.3|8
1705385700000|2024-01-16 06:15:00|2104|2098|2104|2098|2104|2098|2103.8|2097.8|3
1705386000000|2024-01-16 06:20:00|2103.5|2097.5|2101.8|2095.8|2103.5|2097.5|2101.8|2095.8|19
1705386300000|2024-01-16 06:25:00|2102|2096|2099.8|2093.8|2102|2096|2099.5|2093.5|10
1705386600000|2024-01-16 06:30:00|2100.5|2094.5|2101|2095|2101|2095|2099.8|2093.8|11
1705386900000|2024-01-16 06:35:00|2101.3|2095.3|2102.8|2096.8|2103.4|2097.4|2101.3|2095.3|10
1705387200000|2024-01-16 06:40:00|2103|2097|2103.5|2097.5|2103.5|2097.5|2102.8|2096.8|4
1705387500000|2024-01-16 06:45:00|2104|2098|2104.3|2098.3|2104.3|2098.3|2104|2098|8
1705387800000|2024-01-16 06:50:00|2104.5|2098.5|2107.5|2101.5|2107.5|2101.5|2104.3|2098.3|17
1705388100000|2024-01-16 06:55:00|2107.8|2101.8|2108|2102|2108.9|2102.9|2104.8|2098.8|41
1705388400000|2024-01-16 07:00:00|2108.3|2102.3|2110.3|2104.3|2110.3|2104.3|2108.3|2102.3|7
1705388700000|2024-01-16 07:05:00|2110|2104|2108.3|2102.3|2111|2105|2108|2102|22
1705389300000|2024-01-16 07:15:00|2108|2102|2107|2101|2108|2102|2106.5|2100.5|6
1705389600000|2024-01-16 07:20:00|2107.3|2101.3|2109.3|2103.3|2109.3|2103.3|2107.3|2101.3|6
1705389900000|2024-01-16 07:25:00|2109.5|2103.5|2111.3|2105.3|2111.3|2105.3|2109.5|2103.5|11
1705390200000|2024-01-16 07:30:00|2111.8|2105.8|2107|2101|2111.8|2105.8|2105.5|2099.5|22
1705390500000|2024-01-16 07:35:00|2107.3|2101.3|2107.3|2101.3|2107.3|2101.3|2107.3|2101.3|1
1705390800000|2024-01-16 07:40:00|2107.5|2101.5|2110.3|2104.3|2110.3|2104.3|2107|2101|10
1705391100000|2024-01-16 07:45:00|2110.5|2104.5|2111|2105|2111.5|2105.5|2109.5|2103.5|12
1705391400000|2024-01-16 07:50:00|2111.3|2105.3|2112.5|2106.5|2112.5|2106.5|2111|2105|7
1705391700000|2024-01-16 07:55:00|2112.8|2106.8|2111.4|2105.4|2112.8|2106.8|2110.9|2104.9|10
1705392000000|2024-01-16 08:00:00|2110.9|2104.9|2109.9|2103.9|2112.9|2106.9|2108.3|2102.3|71
1705392300000|2024-01-16 08:05:00|2110.1|2104.1|2110.4|2104.4|2110.6|2104.6|2109.1|2103.1|18
1705392600000|2024-01-16 08:10:00|2110.6|2104.6|2111.6|2105.6|2112.1|2106.1|2108.6|2102.6|22
1705392900000|2024-01-16 08:15:00|2111.9|2105.9|2110.9|2104.9|2111.9|2105.9|2110.1|2104.1|17
1705393200000|2024-01-16 08:20:00|2110.6|2104.6|2111.4|2105.4|2115.4|2109.4|2109.5|2103.5|93
1705393500000|2024-01-16 08:25:00|2111.3|2105.3|2109.1|2103.1|2112.8|2106.8|2108.4|2102.4|50
1705393800000|2024-01-16 08:30:00|2109.4|2103.4|2109.9|2103.9|2113.1|2107.1|2109.4|2103.4|41
1705394100000|2024-01-16 08:35:00|2110.1|2104.1|2111.8|2105.8|2112.9|2106.9|2109.6|2103.6|41
1705394400000|2024-01-16 08:40:00|2111.9|2105.9|2110.4|2104.4|2112.4|2106.4|2110.4|2104.4|30
1705394700000|2024-01-16 08:45:00|2110.6|2104.6|2114.4|2108.4|2114.4|2108.4|2110.6|2104.6|24
1705395000000|2024-01-16 08:50:00|2114.6|2108.6|2113.4|2107.4|2114.9|2108.9|2113.1|2107.1|15
1705395300000|2024-01-16 08:55:00|2113.1|2107.1|2114.4|2108.4|2114.4|2108.4|2112.4|2106.4|11
1705395600000|2024-01-16 09:00:00|2114.1|2108.1|2112.5|2106.5|2114.9|2108.9|2112.3|2106.3|38
1705395900000|2024-01-16 09:05:00|2112.4|2106.4|2111.9|2105.9|2112.9|2106.9|2109.9|2103.9|18
1705396200000|2024-01-16 09:10:00|2111.6|2105.6|2114.9|2108.9|2114.9|2108.9|2111.1|2105.1|19
1705396500000|2024-01-16 09:15:00|2115.1|2109.1|2111.9|2105.9|2115.4|2109.4|2111.1|2105.1|34
1705396800000|2024-01-16 09:20:00|2112.1|2106.1|2113.9|2107.9|2113.9|2107.9|2111.6|2105.6|16
1705397100000|2024-01-16 09:25:00|2114.1|2108.1|2114.4|2108.4|2114.4|2108.4|2112.9|2106.9|19
1705397400000|2024-01-16 09:30:00|2114.6|2108.6|2114.9|2108.9|2115.4|2109.4|2114.6|2108.6|12
1705397700000|2024-01-16 09:35:00|2114.6|2108.6|2113.9|2107.9|2114.9|2108.9|2113.9|2107.9|10
1705398000000|2024-01-16 09:40:00|2113.6|2107.6|2114.1|2108.1|2114.1|2108.1|2113.1|2107.1|10
1705398300000|2024-01-16 09:45:00|2114.4|2108.4|2114.1|2108.1|2115.1|2109.1|2114.1|2108.1|11
1705398600000|2024-01-16 09:50:00|2114.4|2108.4|2111.9|2105.9|2114.6|2108.6|2110.9|2104.9|20
1705398900000|2024-01-16 09:55:00|2111.6|2105.6|2112.6|2106.6|2113|2107|2110.4|2104.4|15
1705399200000|2024-01-16 10:00:00|2112.4|2106.4|2111.4|2105.4|2112.4|2106.4|2111.1|2105.1|14
1705399500000|2024-01-16 10:05:00|2111.6|2105.6|2111.1|2105.1|2112.1|2106.1|2109.9|2103.9|15
1705399800000|2024-01-16 10:10:00|2110.9|2104.9|2110.9|2104.9|2112.4|2106.4|2110.6|2104.6|16
1705400100000|2024-01-16 10:15:00|2111.1|2105.1|2110.9|2104.9|2111.4|2105.4|2110.6|2104.6|10
1705400400000|2024-01-16 10:20:00|2111.1|2105.1|2110.4|2104.4|2111.4|2105.4|2110.4|2104.4|5
1705400700000|2024-01-16 10:25:00|2110.6|2104.6|2110.4|2104.4|2110.6|2104.6|2110.4|2104.4|2
1705401000000|2024-01-16 10:30:00|2110.1|2104.1|2110.4|2104.4|2110.4|2104.4|2110.1|2104.1|4
1705401300000|2024-01-16 10:35:00|2110.1|2104.1|2110.1|2104.1|2110.1|2104.1|2109.9|2103.9|3
1705401600000|2024-01-16 10:40:00|2109.9|2103.9|2107.4|2101.4|2109.9|2103.9|2107.4|2101.4|5
1705401900000|2024-01-16 10:45:00|2107.1|2101.1|2107.1|2101.1|2107.6|2101.6|2107.1|2101.1|7
1705402200000|2024-01-16 10:50:00|2106.4|2100.4|2106.4|2100.4|2106.9|2100.9|2106.1|2100.1|8
1705402500000|2024-01-16 10:55:00|2106.6|2100.6|2107.4|2101.4|2108.4|2102.4|2106.6|2100.6|15
1705402800000|2024-01-16 11:00:00|2107.6|2101.6|2106.6|2100.6|2107.6|2101.6|2106.4|2100.4|11
1705403100000|2024-01-16 11:05:00|2105.9|2099.9|2107.1|2101.1|2107.9|2101.9|2105.9|2099.9|17
1705403400000|2024-01-16 11:10:00|2107.4|2101.4|2106.9|2100.9|2107.4|2101.4|2106.1|2100.1|8
1705403700000|2024-01-16 11:15:00|2107.1|2101.1|2106.4|2100.4|2107.1|2101.1|2106.4|2100.4|4
1705404000000|2024-01-16 11:20:00|2106.1|2100.1|2106.6|2100.6|2106.6|2100.6|2106.1|2100.1|5
1705404300000|2024-01-16 11:25:00|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|1
1705404600000|2024-01-16 11:30:00|2106.6|2100.6|2106.6|2100.6|2106.9|2100.9|2106.6|2100.6|3
1705404900000|2024-01-16 11:35:00|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|1
1705405200000|2024-01-16 11:40:00|2107.6|2101.6|2106.6|2100.6|2108.1|2102.1|2106.6|2100.6|9
1705405500000|2024-01-16 11:45:00|2105.9|2099.9|2106.9|2100.9|2107.1|2101.1|2105.9|2099.9|7
1705405800000|2024-01-16 11:50:00|2107.1|2101.1|2107.4|2101.4|2108.9|2102.9|2106.9|2100.9|16
1705406100000|2024-01-16 11:55:00|2107.6|2101.6|2107.9|2101.9|2107.9|2101.9|2107.6|2101.6|4
1705406400000|2024-01-16 12:00:00|2108.1|2102.1|2107.4|2101.4|2108.1|2102.1|2107.1|2101.1|9
1705406700000|2024-01-16 12:05:00|2107.6|2101.6|2113.4|2107.4|2113.4|2107.4|2107.6|2101.6|97
1705407000000|2024-01-16 12:10:00|2113.3|2107.3|2111.9|2105.9|2113.3|2107.3|2111.5|2105.5|15
1705407300000|2024-01-16 12:15:00|2112.1|2106.1|2111.1|2105.1|2112.4|2106.4|2111.1|2105.1|6
1705407600000|2024-01-16 12:20:00|2111.4|2105.4|2114.4|2108.4|2114.4|2108.4|2111.1|2105.1|21
1705407900000|2024-01-16 12:25:00|2114.1|2108.1|2114.6|2108.6|2114.9|2108.9|2113.9|2107.9|13
1705408200000|2024-01-16 12:30:00|2114.9|2108.9|2115.1|2109.1|2115.1|2109.1|2114.4|2108.4|12
1705408500000|2024-01-16 12:35:00|2114.9|2108.9|2115.4|2109.4|2115.4|2109.4|2114.9|2108.9|5
1705408800000|2024-01-16 12:40:00|2114.9|2108.9|2114.4|2108.4|2114.9|2108.9|2114.1|2108.1|9
1705409100000|2024-01-16 12:45:00|2114.6|2108.6|2112.4|2106.4|2114.9|2108.9|2110.1|2104.1|27
1705409400000|2024-01-16 12:50:00|2112.6|2106.6|2114.6|2108.6|2114.9|2108.9|2112.6|2106.6|24
1705409700000|2024-01-16 12:55:00|2114.4|2108.4|2112.6|2106.6|2114.4|2108.4|2112.4|2106.4|23
1705410000000|2024-01-16 13:00:00|2112.4|2106.4|2111.4|2105.4|2114.5|2108.5|2110.9|2104.9|66
1705410300000|2024-01-16 13:05:00|2111.6|2105.6|2111.4|2105.4|2112.1|2106.1|2110.6|2104.6|32
1705410600000|2024-01-16 13:10:00|2111.6|2105.6|2111.4|2105.4|2113.9|2107.9|2111.1|2105.1|27
1705410900000|2024-01-16 13:15:00|2111.6|2105.6|2112.6|2106.6|2112.9|2106.9|2111.6|2105.6|10
1705411200000|2024-01-16 13:20:00|2112.4|2106.4|2111.6|2105.6|2112.4|2106.4|2111.4|2105.4|5
1705411500000|2024-01-16 13:25:00|2110.6|2104.6|2113.1|2107.1|2113.6|2107.6|2110.4|2104.4|34
1705411800000|2024-01-16 13:30:00|2113.6|2107.6|2113.4|2107.4|2114.9|2108.9|2112.9|2106.9|29
1705412100000|2024-01-16 13:35:00|2113.6|2107.6|2112.6|2106.6|2113.9|2107.9|2112.1|2106.1|20
1705412400000|2024-01-16 13:40:00|2112.4|2106.4|2112.4|2106.4|2114.1|2108.1|2112.4|2106.4|14
1705412700000|2024-01-16 13:45:00|2112.1|2106.1|2110.9|2104.9|2112.1|2106.1|2110.6|2104.6|24
1705413000000|2024-01-16 13:50:00|2110.6|2104.6|2110.1|2104.1|2111.1|2105.1|2109.9|2103.9|18
1705413300000|2024-01-16 13:55:00|2110.4|2104.4|2110.1|2104.1|2110.4|2104.4|2109.4|2103.4|22
1705413600000|2024-01-16 14:00:00|2110.4|2104.4|2112.6|2106.6|2113.6|2107.6|2110.4|2104.4|40
1705413900000|2024-01-16 14:05:00|2112.4|2106.4|2113.6|2107.6|2113.6|2107.6|2112.1|2106.1|24
1705414200000|2024-01-16 14:10:00|2113.4|2107.4|2112.9|2106.9|2113.9|2107.9|2112.4|2106.4|22
1705414500000|2024-01-16 14:15:00|2112.6|2106.6|2113.4|2107.4|2113.6|2107.6|2111.9|2105.9|16
1705414800000|2024-01-16 14:20:00|2113.1|2107.1|2114.4|2108.4|2114.4|2108.4|2112.4|2106.4|15
1705415100000|2024-01-16 14:25:00|2113.6|2107.6|2113.4|2107.4|2114.4|2108.4|2112.9|2106.9|12
1705415400000|2024-01-16 14:30:00|2113.1|2107.1|2111.4|2105.4|2113.4|2107.4|2111.4|2105.4|48
1705415700000|2024-01-16 14:35:00|2111.1|2105.1|2111.9|2105.9|2111.9|2105.9|2110.4|2104.4|16
1705416000000|2024-01-16 14:40:00|2111.6|2105.6|2110.6|2104.6|2111.9|2105.9|2110.4|2104.4|25
1705416300000|2024-01-16 14:45:00|2110.4|2104.4|2108.6|2102.6|2111.1|2105.1|2108.6|2102.6|25
1705416600000|2024-01-16 14:50:00|2109.1|2103.1|2109.9|2103.9|2110.1|2104.1|2108.6|2102.6|35
1705416900000|2024-01-16 14:55:00|2110.1|2104.1|2110.6|2104.6|2110.9|2104.9|2108.6|2102.6|25
1705417200000|2024-01-16 15:00:00|2110.9|2104.9|2108.6|2102.6|2110.9|2104.9|2108.6|2102.6|33
1705417500000|2024-01-16 15:05:00|2108.9|2102.9|2107.1|2101.1|2109.6|2103.6|2106.3|2100.3|39
1705417800000|2024-01-16 15:10:00|2107.4|2101.4|2106.6|2100.6|2108.4|2102.4|2105.1|2099.1|48
1705418100000|2024-01-16 15:15:00|2106.4|2100.4|2109.9|2103.9|2109.9|2103.9|2106.4|2100.4|26
1705418400000|2024-01-16 15:20:00|2110.4|2104.4|2110.6|2104.6|2110.6|2104.6|2110.1|2104.1|10
1705418700000|2024-01-16 15:25:00|2110.4|2104.4|2111.4|2105.4|2111.6|2105.6|2109.9|2103.9|19
1705419000000|2024-01-16 15:30:00|2111.6|2105.6|2111.1|2105.1|2112.6|2106.6|2109.4|2103.4|35
1705419300000|2024-01-16 15:35:00|2111.4|2105.4|2111.1|2105.1|2111.6|2105.6|2110.4|2104.4|16
1705419600000|2024-01-16 15:40:00|2110.9|2104.9|2112.1|2106.1|2112.9|2106.9|2110.9|2104.9|12
1705419900000|2024-01-16 15:45:00|2112.4|2106.4|2113.6|2107.6|2113.6|2107.6|2111.9|2105.9|14
1705420200000|2024-01-16 15:50:00|2113.4|2107.4|2111.9|2105.9|2113.4|2107.4|2111.9|2105.9|20
1705420500000|2024-01-16 15:55:00|2111.6|2105.6|2109.1|2103.1|2111.6|2105.6|2109.1|2103.1|16
1705420800000|2024-01-16 16:00:00|2109.4|2103.4|2109.9|2103.9|2110.9|2104.9|2107.9|2101.9|87
1705421100000|2024-01-16 16:05:00|2110.4|2104.4|2107.9|2101.9|2111.1|2105.1|2107.9|2101.9|57
1705421400000|2024-01-16 16:10:00|2107.6|2101.6|2107.9|2101.9|2108.1|2102.1|2106.6|2100.6|33
1705421700000|2024-01-16 16:15:00|2107.6|2101.6|2105.6|2099.6|2109.4|2103.4|2105.6|2099.6|70
1705422000000|2024-01-16 16:20:00|2105.9|2099.9|2105.9|2099.9|2107.6|2101.6|2105.9|2099.9|18
1705422300000|2024-01-16 16:25:00|2106.4|2100.4|2105.6|2099.6|2106.4|2100.4|2105.6|2099.6|3
1705422600000|2024-01-16 16:30:00|2105.9|2099.9|2104.1|2098.1|2105.9|2099.9|2103.4|2097.4|14
1705422900000|2024-01-16 16:35:00|2103.9|2097.9|2101.4|2095.4|2103.9|2097.9|2100.6|2094.6|28
1705423200000|2024-01-16 16:40:00|2101.1|2095.1|2103.9|2097.9|2104.4|2098.4|2101.1|2095.1|25
1705423500000|2024-01-16 16:45:00|2103.6|2097.6|2103.9|2097.9|2104.1|2098.1|2103.6|2097.6|6
1705423800000|2024-01-16 16:50:00|2103.4|2097.4|2102.6|2096.6|2105|2099|2102.4|2096.4|18
1705424100000|2024-01-16 16:55:00|2102.4|2096.4|2103.6|2097.6|2103.6|2097.6|2101.9|2095.9|12
1705424400000|2024-01-16 17:00:00|2103.9|2097.9|2103.6|2097.6|2104.1|2098.1|2103.6|2097.6|6
1705424700000|2024-01-16 17:05:00|2103.1|2097.1|2102.9|2096.9|2103.6|2097.6|2102.6|2096.6|9
1705425300000|2024-01-16 17:15:00|2102.4|2096.4|2101.6|2095.6|2102.9|2096.9|2100.6|2094.6|12
1705425600000|2024-01-16 17:20:00|2101.9|2095.9|2101.4|2095.4|2102.1|2096.1|2101.4|2095.4|5
1705425900000|2024-01-16 17:25:00|2101.6|2095.6|2098.9|2092.9|2101.6|2095.6|2098.4|2092.4|27
1705426200000|2024-01-16 17:30:00|2099.1|2093.1|2101.6|2095.6|2101.9|2095.9|2099.1|2093.1|6
1705426500000|2024-01-16 17:35:00|2101.9|2095.9|2101.6|2095.6|2101.9|2095.9|2101.6|2095.6|2
1705426800000|2024-01-16 17:40:00|2101.4|2095.4|2100.4|2094.4|2101.4|2095.4|2100.4|2094.4|2
1705427100000|2024-01-16 17:45:00|2100.1|2094.1|2099.9|2093.9|2100.1|2094.1|2099.6|2093.6|3
1705427700000|2024-01-16 17:55:00|2099.3|2093.3|2098.3|2092.3|2099.3|2093.3|2097.8|2091.8|4
1705428000000|2024-01-16 18:00:00|2098.4|2092.4|2098.5|2092.5|2098.5|2092.5|2098.4|2092.4|2
1705428900000|2024-01-16 18:15:00|2098.6|2092.6|2099.5|2093.5|2099.5|2093.5|2098.6|2092.6|4
1705429200000|2024-01-16 18:20:00|2099.6|2093.6|2098.8|2092.8|2099.6|2093.6|2098.3|2092.3|8
1705429500000|2024-01-16 18:25:00|2099|2093|2099|2093|2099|2093|2099|2093|1
1705429800000|2024-01-16 18:30:00|2099.1|2093.1|2098.1|2092.1|2099.1|2093.1|2098.1|2092.1|6
1705430100000|2024-01-16 18:35:00|2097.9|2091.9|2098|2092|2098|2092|2097.9|2091.9|2
1705430700000|2024-01-16 18:45:00|2098.3|2092.3|2098.1|2092.1|2098.3|2092.3|2098.1|2092.1|2
1705431000000|2024-01-16 18:50:00|2098.3|2092.3|2099|2093|2099|2093|2098.3|2092.3|9
1705431300000|2024-01-16 18:55:00|2098.9|2092.9|2105.3|2086.5|2106.5|2092.9|2098.6|2086.3|8
1705453200000|2024-01-17 01:00:00|2098.1|2092.1|2097.5|2091.5|2098.9|2092.9|2097.1|2091.1|25
1705453500000|2024-01-17 01:05:00|2097.4|2091.4|2096.3|2090.3|2098|2092|2095.1|2089.1|22
1705453800000|2024-01-17 01:10:00|2096.5|2090.5|2096.5|2090.5|2097.3|2091.3|2096.3|2090.3|11
1705454100000|2024-01-17 01:15:00|2096.8|2090.8|2099.3|2093.3|2099.8|2093.8|2096.8|2090.8|30
1705454400000|2024-01-17 01:20:00|2099|2093|2097.8|2091.8|2099.3|2093.3|2097.8|2091.8|16
1705454700000|2024-01-17 01:25:00|2097.5|2091.5|2096.8|2090.8|2097.8|2091.8|2096.1|2090.1|31
1705455000000|2024-01-17 01:30:00|2097|2091|2096.8|2090.8|2097.3|2091.3|2096|2090|34
1705455300000|2024-01-17 01:35:00|2096.5|2090.5|2096|2090|2097|2091|2095.5|2089.5|22
1705455600000|2024-01-17 01:40:00|2096.3|2090.3|2095.8|2089.8|2096.8|2090.8|2095.5|2089.5|30
1705455900000|2024-01-17 01:45:00|2095.5|2089.5|2095.8|2089.8|2096|2090|2094.5|2088.5|23
1705456200000|2024-01-17 01:50:00|2096|2090|2096.5|2090.5|2096.8|2090.8|2095.8|2089.8|16
1705456500000|2024-01-17 01:55:00|2096.8|2090.8|2095.8|2089.8|2096.8|2090.8|2095.3|2089.3|25
1705456800000|2024-01-17 02:00:00|2096|2090|2095|2089|2096|2090|2095|2089|13
1705457100000|2024-01-17 02:05:00|2095.3|2089.3|2097.8|2091.8|2097.8|2091.8|2095.3|2089.3|9
1705457400000|2024-01-17 02:10:00|2097.3|2091.3|2095.8|2089.8|2097.5|2091.5|2095.5|2089.5|23
1705457700000|2024-01-17 02:15:00|2095.5|2089.5|2095.3|2089.3|2095.5|2089.5|2095.3|2089.3|2
1705458000000|2024-01-17 02:20:00|2095.5|2089.5|2097.8|2091.8|2097.8|2091.8|2095.5|2089.5|7
1705458300000|2024-01-17 02:25:00|2097.5|2091.5|2097|2091|2097.8|2091.8|2097|2091|5
1705458600000|2024-01-17 02:30:00|2096.8|2090.8|2095.5|2089.5|2097.5|2091.5|2095.5|2089.5|32
1705458900000|2024-01-17 02:35:00|2095.8|2089.8|2096.5|2090.5|2096.8|2090.8|2095.8|2089.8|30
1705459200000|2024-01-17 02:40:00|2096.8|2090.8|2098|2092|2098.5|2092.5|2096.5|2090.5|28
1705459500000|2024-01-17 02:45:00|2098.3|2092.3|2099|2093|2099.3|2093.3|2098.3|2092.3|29
1705459800000|2024-01-17 02:50:00|2099.3|2093.3|2099|2093|2099.3|2093.3|2098.3|2092.3|11
1705460100000|2024-01-17 02:55:00|2098.8|2092.8|2098|2092|2099|2093|2097.8|2091.8|23
1705460400000|2024-01-17 03:00:00|2097.8|2091.8|2095.5|2089.5|2097.8|2091.8|2095.5|2089.5|14
1705460700000|2024-01-17 03:05:00|2094.8|2088.8|2095.3|2089.3|2095.5|2089.5|2094.8|2088.8|7
1705461000000|2024-01-17 03:10:00|2095.5|2089.5|2097.8|2091.8|2097.8|2091.8|2095.5|2089.5|8
1705461300000|2024-01-17 03:15:00|2097.5|2091.5|2096.3|2090.3|2097.8|2091.8|2096.3|2090.3|11
1705461600000|2024-01-17 03:20:00|2096.5|2090.5|2097.8|2091.8|2098|2092|2096.5|2090.5|12
1705461900000|2024-01-17 03:25:00|2097.5|2091.5|2095.8|2089.8|2097.8|2091.8|2095.5|2089.5|17
1705462200000|2024-01-17 03:30:00|2096|2090|2096|2090|2096|2090|2096|2090|1
1705462500000|2024-01-17 03:35:00|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|2095.5|2089.5|3
1705462800000|2024-01-17 03:40:00|2095.5|2089.5|2095.5|2089.5|2095.5|2089.5|2095.3|2089.3|3
1705463100000|2024-01-17 03:45:00|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|1
1705463400000|2024-01-17 03:50:00|2095|2089|2094.8|2088.8|2095|2089|2094.5|2088.5|4
1705463700000|2024-01-17 03:55:00|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|1
1705466700000|2024-01-17 04:45:00|2094.8|2088.8|2095|2089|2095|2089|2094.8|2088.8|2
1705467900000|2024-01-17 05:05:00|2094.8|2088.8|2094.5|2088.5|2094.8|2088.8|2094.5|2088.5|2
1705468800000|2024-01-17 05:20:00|2094.3|2088.3|2094|2088|2094.3|2088.3|2094|2088|2
1705469100000|2024-01-17 05:25:00|2094.3|2088.3|2094.3|2088.3|2094.3|2088.3|2094.3|2088.3|1
1705469400000|2024-01-17 05:30:00|2094.5|2088.5|2094|2088|2095.3|2089.3|2094|2088|10
1705469700000|2024-01-17 05:35:00|2094.5|2088.5|2094.3|2088.3|2094.8|2088.8|2094.3|2088.3|4
1705470000000|2024-01-17 05:40:00|2094|2088|2094.3|2088.3|2094.3|2088.3|2094|2088|2
1705470300000|2024-01-17 05:45:00|2094|2088|2094.3|2088.3|2094.3|2088.3|2094|2088|2
1705470600000|2024-01-17 05:50:00|2094|2088|2093.8|2087.8|2094|2088|2093.5|2087.5|6
1705470900000|2024-01-17 05:55:00|2094|2088|2093.5|2087.5|2094.3|2088.3|2093.5|2087.5|6
1705471200000|2024-01-17 06:00:00|2093.3|2087.3|2090.3|2084.3|2093.3|2087.3|2089.3|2083.3|19
1705471500000|2024-01-17 06:05:00|2090.8|2084.8|2089.8|2083.8|2090.8|2084.8|2089.8|2083.8|4
1705471800000|2024-01-17 06:10:00|2089.5|2083.5|2088|2082|2089.5|2083.5|2087.3|2081.3|10
1705472100000|2024-01-17 06:15:00|2087.8|2081.8|2088|2082|2088|2082|2087.5|2081.5|4
1705472400000|2024-01-17 06:20:00|2087.8|2081.8|2089.3|2083.3|2090|2084|2087.8|2081.8|16
1705472700000|2024-01-17 06:25:00|2089.5|2083.5|2088.8|2082.8|2089.8|2083.8|2088.8|2082.8|8
1705473000000|2024-01-17 06:30:00|2089|2083|2088.8|2082.8|2090.5|2084.5|2088.8|2082.8|16
1705473300000|2024-01-17 06:35:00|2089.3|2083.3|2087.3|2081.3|2089.3|2083.3|2087|2081|13
1705473600000|2024-01-17 06:40:00|2087.8|2081.8|2086.5|2080.5|2088|2082|2086.5|2080.5|7
1705473900000|2024-01-17 06:45:00|2086.8|2080.8|2086.8|2080.8|2086.8|2080.8|2086.5|2080.5|3
1705474200000|2024-01-17 06:50:00|2087|2081|2081.1|2075.1|2087|2081|2080.8|2074.8|17
1705474500000|2024-01-17 06:55:00|2081.3|2075.3|2080.3|2074.3|2082.5|2076.5|2080.3|2074.3|25
1705474800000|2024-01-17 07:00:00|2080.5|2074.5|2081.3|2075.3|2082.3|2076.3|2080|2074|19
1705475100000|2024-01-17 07:05:00|2081|2075|2080.5|2074.5|2081|2075|2080|2074|9
1705475400000|2024-01-17 07:10:00|2080.8|2074.8|2080.3|2074.3|2080.8|2074.8|2080.3|2074.3|3
1705475700000|2024-01-17 07:15:00|2080|2074|2080.3|2074.3|2080.3|2074.3|2080|2074|2
1705476000000|2024-01-17 07:20:00|2080|2074|2080|2074|2080.3|2074.3|2080|2074|3
1705476300000|2024-01-17 07:25:00|2080.3|2074.3|2077.5|2071.5|2080.3|2074.3|2077|2071|13
1705476600000|2024-01-17 07:30:00|2077.3|2071.3|2077|2071|2077.3|2071.3|2076.3|2070.3|12
1705477200000|2024-01-17 07:40:00|2077.3|2071.3|2081.5|2075.5|2081.5|2075.5|2077.3|2071.3|15
1705477500000|2024-01-17 07:45:00|2081|2075|2077.5|2071.5|2081.3|2075.3|2077.5|2071.5|12
1705477800000|2024-01-17 07:50:00|2077.8|2071.8|2080.5|2074.5|2081.8|2075.8|2077.8|2071.8|22
1705478100000|2024-01-17 07:55:00|2080.4|2074.4|2078.4|2072.4|2080.4|2074.4|2078.4|2072.4|16
1705478400000|2024-01-17 08:00:00|2078.1|2072.1|2077.9|2071.9|2079.4|2073.4|2077.1|2071.1|33
1705478700000|2024-01-17 08:05:00|2077.6|2071.6|2078.1|2072.1|2079.1|2073.1|2076.6|2070.6|19
1705479000000|2024-01-17 08:10:00|2078.4|2072.4|2078.4|2072.4|2078.6|2072.6|2078.1|2072.1|5
1705479300000|2024-01-17 08:15:00|2078.6|2072.6|2081.1|2075.1|2081.9|2075.9|2078.6|2072.6|17
1705479600000|2024-01-17 08:20:00|2080.9|2074.9|2081.1|2075.1|2081.1|2075.1|2079.4|2073.4|20
1705479900000|2024-01-17 08:25:00|2080.6|2074.6|2080.1|2074.1|2081.1|2075.1|2080.1|2074.1|5
1705480200000|2024-01-17 08:30:00|2080.4|2074.4|2084.4|2078.4|2085.4|2079.4|2080.4|2074.4|23
1705480500000|2024-01-17 08:35:00|2084.6|2078.6|2081.9|2075.9|2084.6|2078.6|2081.9|2075.9|9
1705480800000|2024-01-17 08:40:00|2081.6|2075.6|2081.9|2075.9|2082.6|2076.6|2081.6|2075.6|12
1705481100000|2024-01-17 08:45:00|2081.6|2075.6|2084.1|2078.1|2084.1|2078.1|2081.6|2075.6|23
1705481400000|2024-01-17 08:50:00|2083.9|2077.9|2083.4|2077.4|2083.9|2077.9|2083.1|2077.1|7
1705481700000|2024-01-17 08:55:00|2084.1|2078.1|2084.6|2078.6|2084.9|2078.9|2084.1|2078.1|15
1705482000000|2024-01-17 09:00:00|2084.4|2078.4|2083.1|2077.1|2085.1|2079.1|2083.1|2077.1|25
1705482300000|2024-01-17 09:05:00|2083.4|2077.4|2083.9|2077.9|2085.1|2079.1|2082.9|2076.9|22
1705482600000|2024-01-17 09:10:00|2083.6|2077.6|2083.1|2077.1|2083.6|2077.6|2082.6|2076.6|25
1705482900000|2024-01-17 09:15:00|2082.9|2076.9|2081.1|2075.1|2084.1|2078.1|2081.1|2075.1|14
1705483200000|2024-01-17 09:20:00|2081.4|2075.4|2081.9|2075.9|2082.1|2076.1|2080.9|2074.9|11
1705483500000|2024-01-17 09:25:00|2082.1|2076.1|2079.4|2073.4|2082.1|2076.1|2078.9|2072.9|26
1705483800000|2024-01-17 09:30:00|2079.6|2073.6|2079.6|2073.6|2080.9|2074.9|2079.6|2073.6|13
1705484100000|2024-01-17 09:35:00|2079.4|2073.4|2078.6|2072.6|2079.4|2073.4|2078.4|2072.4|10
1705484400000|2024-01-17 09:40:00|2078.9|2072.9|2078.9|2072.9|2079.1|2073.1|2078.9|2072.9|3
1705484700000|2024-01-17 09:45:00|2078.6|2072.6|2079.1|2073.1|2079.1|2073.1|2078.4|2072.4|7
1705485000000|2024-01-17 09:50:00|2078.9|2072.9|2077.4|2071.4|2078.9|2072.9|2077.1|2071.1|11
1705485300000|2024-01-17 09:55:00|2077.6|2071.6|2078.1|2072.1|2078.4|2072.4|2077.4|2071.4|17
1705485600000|2024-01-17 10:00:00|2078.4|2072.4|2077.6|2071.6|2079.6|2073.6|2077.6|2071.6|10
1705485900000|2024-01-17 10:05:00|2077.9|2071.9|2079.6|2073.6|2079.6|2073.6|2077.9|2071.9|10
1705486200000|2024-01-17 10:10:00|2079.4|2073.4|2076.6|2070.6|2079.9|2073.9|2076.6|2070.6|25
1705486500000|2024-01-17 10:15:00|2076.9|2070.9|2079.4|2073.4|2080.4|2074.4|2076.9|2070.9|34
1705486800000|2024-01-17 10:20:00|2079.6|2073.6|2074|2068|2079.6|2073.6|2073.5|2067.5|64
1705487100000|2024-01-17 10:25:00|2074.3|2068.3|2074.4|2068.4|2075.9|2069.9|2073.5|2067.5|38
1705487400000|2024-01-17 10:30:00|2074.6|2068.6|2072.1|2066.1|2075.6|2069.6|2072.1|2066.1|23
1705487700000|2024-01-17 10:35:00|2072.4|2066.4|2069.4|2063.4|2072.6|2066.6|2069.1|2063.1|35
1705488000000|2024-01-17 10:40:00|2069.1|2063.1|2067.4|2061.4|2069.1|2063.1|2066.6|2060.6|37
1705488300000|2024-01-17 10:45:00|2067.1|2061.1|2066.6|2060.6|2067.6|2061.6|2065.1|2059.1|24
1705488600000|2024-01-17 10:50:00|2066.4|2060.4|2063.6|2057.6|2066.4|2060.4|2062.4|2056.4|29
1705488900000|2024-01-17 10:55:00|2063.8|2057.8|2061.6|2055.6|2063.8|2057.8|2061.4|2055.4|16
1705489200000|2024-01-17 11:00:00|2061.4|2055.4|2065.1|2059.1|2066|2060|2061.4|2055.4|49
1705489500000|2024-01-17 11:05:00|2064.9|2058.9|2064.9|2058.9|2065.1|2059.1|2062.4|2056.4|36
1705489800000|2024-01-17 11:10:00|2064.6|2058.6|2061.4|2055.4|2065.1|2059.1|2060.4|2054.4|50
1705490100000|2024-01-17 11:15:00|2061.6|2055.6|2062.1|2056.1|2062.4|2056.4|2060.4|2054.4|23
1705490400000|2024-01-17 11:20:00|2061.9|2055.9|2061.1|2055.1|2062.4|2056.4|2060.9|2054.9|33
1705490700000|2024-01-17 11:25:00|2061.4|2055.4|2062.4|2056.4|2062.4|2056.4|2059.4|2053.4|23
1705491000000|2024-01-17 11:30:00|2062.6|2056.6|2062.6|2056.6|2063.1|2057.1|2061.4|2055.4|36
1705491300000|2024-01-17 11:35:00|2062.4|2056.4|2064.1|2058.1|2064.1|2058.1|2061.6|2055.6|41
1705491600000|2024-01-17 11:40:00|2063.9|2057.9|2061.9|2055.9|2063.9|2057.9|2061.4|2055.4|31
1705491900000|2024-01-17 11:45:00|2062.1|2056.1|2064.1|2058.1|2064.1|2058.1|2061.6|2055.6|36
1705492200000|2024-01-17 11:50:00|2063.9|2057.9|2063.9|2057.9|2065.4|2059.4|2063.6|2057.6|37
1705492500000|2024-01-17 11:55:00|2063.6|2057.6|2062.6|2056.6|2063.9|2057.9|2062.6|2056.6|27
1705492800000|2024-01-17 12:00:00|2062.9|2056.9|2064.6|2058.6|2065.1|2059.1|2062.4|2056.4|40
1705493100000|2024-01-17 12:05:00|2064.9|2058.9|2063.8|2057.8|2064.9|2058.9|2061.6|2055.6|31
1705493400000|2024-01-17 12:10:00|2063.5|2057.5|2064.1|2058.1|2064.1|2058.1|2061.4|2055.4|33
1705493700000|2024-01-17 12:15:00|2063.9|2057.9|2064.6|2058.6|2064.9|2058.9|2062.1|2056.1|33
1705494000000|2024-01-17 12:20:00|2064.9|2058.9|2065.4|2059.4|2066.6|2060.6|2064.6|2058.6|25
1705494300000|2024-01-17 12:25:00|2065.1|2059.1|2062.1|2056.1|2065.1|2059.1|2061.9|2055.9|25
1705494600000|2024-01-17 12:30:00|2061.9|2055.9|2061.9|2055.9|2062.1|2056.1|2061.4|2055.4|19
1705494900000|2024-01-17 12:35:00|2061.6|2055.6|2062.1|2056.1|2062.1|2056.1|2060.9|2054.9|14
1705495200000|2024-01-17 12:40:00|2061.9|2055.9|2061.1|2055.1|2062.1|2056.1|2060.9|2054.9|29
1705495500000|2024-01-17 12:45:00|2061.4|2055.4|2063.6|2057.6|2063.9|2057.9|2061.1|2055.1|45
1705495800000|2024-01-17 12:50:00|2063.4|2057.4|2064.9|2058.9|2065.6|2059.6|2062.9|2056.9|39
1705496100000|2024-01-17 12:55:00|2065.1|2059.1|2066.4|2060.4|2067.4|2061.4|2064.6|2058.6|52
1705496400000|2024-01-17 13:00:00|2066.6|2060.6|2066.4|2060.4|2067.4|2061.4|2063.6|2057.6|73
1705496700000|2024-01-17 13:05:00|2066.6|2060.6|2066.4|2060.4|2068.1|2062.1|2065.6|2059.6|88
1705497000000|2024-01-17 13:10:00|2067.1|2061.1|2069.1|2063.1|2070.1|2064.1|2066.4|2060.4|61
1705497300000|2024-01-17 13:15:00|2068.9|2062.9|2067.4|2061.4|2069.6|2063.6|2067.4|2061.4|47
1705497600000|2024-01-17 13:20:00|2067.1|2061.1|2065.9|2059.9|2067.1|2061.1|2065.4|2059.4|28
1705497900000|2024-01-17 13:25:00|2065.6|2059.6|2065.1|2059.1|2066.4|2060.4|2062.6|2056.6|51
1705498200000|2024-01-17 13:30:00|2064.9|2058.9|2064.4|2058.4|2064.9|2058.9|2062.4|2056.4|52
1705498500000|2024-01-17 13:35:00|2064.1|2058.1|2062.9|2056.9|2064.1|2058.1|2061.6|2055.6|36
1705498800000|2024-01-17 13:40:00|2063.1|2057.1|2061.6|2055.6|2063.9|2057.9|2061.6|2055.6|67
1705499100000|2024-01-17 13:45:00|2061.9|2055.9|2063.1|2057.1|2063.4|2057.4|2061.6|2055.6|26
1705499400000|2024-01-17 13:50:00|2063.4|2057.4|2061.9|2055.9|2063.4|2057.4|2061.9|2055.9|27
1705499700000|2024-01-17 13:55:00|2062.6|2056.6|2062.1|2056.1|2062.9|2056.9|2061.9|2055.9|25
1705500000000|2024-01-17 14:00:00|2061.9|2055.9|2060.6|2054.6|2061.9|2055.9|2060.4|2054.4|20
1705500300000|2024-01-17 14:05:00|2060.4|2054.4|2060.9|2054.9|2060.9|2054.9|2060.4|2054.4|5
1705500600000|2024-01-17 14:10:00|2060.6|2054.6|2066.1|2060.1|2066.1|2060.1|2060.6|2054.6|35
1705500900000|2024-01-17 14:15:00|2065.9|2059.9|2067.6|2061.6|2068.1|2062.1|2065.9|2059.9|16
1705501200000|2024-01-17 14:20:00|2068.1|2062.1|2070.9|2064.9|2072.1|2066.1|2067.6|2061.6|32
1705501500000|2024-01-17 14:25:00|2071.1|2065.1|2072.1|2066.1|2072.4|2066.4|2070.6|2064.6|23
1705501800000|2024-01-17 14:30:00|2071.4|2065.4|2071.6|2065.6|2072.1|2066.1|2070.9|2064.9|32
1705502100000|2024-01-17 14:35:00|2071.9|2065.9|2071.9|2065.9|2072.4|2066.4|2070.1|2064.1|32
1705502400000|2024-01-17 14:40:00|2071.6|2065.6|2067.9|2061.9|2071.9|2065.9|2067.3|2061.3|36
1705502700000|2024-01-17 14:45:00|2067.6|2061.6|2068.9|2062.9|2068.9|2062.9|2067.6|2061.6|13
1705503000000|2024-01-17 14:50:00|2068.6|2062.6|2068.4|2062.4|2068.9|2062.9|2067.9|2061.9|17
1705503300000|2024-01-17 14:55:00|2067.6|2061.6|2066.6|2060.6|2067.6|2061.6|2065.9|2059.9|9
1705503600000|2024-01-17 15:00:00|2066.4|2060.4|2068.1|2062.1|2068.1|2062.1|2064.6|2058.6|15
1705503900000|2024-01-17 15:05:00|2068.6|2062.6|2070.4|2064.4|2071.4|2065.4|2068.6|2062.6|26
1705504200000|2024-01-17 15:10:00|2070.6|2064.6|2071.4|2065.4|2072.1|2066.1|2069.9|2063.9|21
1705504500000|2024-01-17 15:15:00|2071.1|2065.1|2068.4|2062.4|2071.1|2065.1|2068.1|2062.1|25
1705504800000|2024-01-17 15:20:00|2068.6|2062.6|2068.6|2062.6|2069.4|2063.4|2068.6|2062.6|12
1705505100000|2024-01-17 15:25:00|2068.4|2062.4|2070.1|2064.1|2070.1|2064.1|2068.4|2062.4|12
1705505400000|2024-01-17 15:30:00|2069.9|2063.9|2069.1|2063.1|2069.9|2063.9|2068.9|2062.9|17
1705505700000|2024-01-17 15:35:00|2069.4|2063.4|2070.1|2064.1|2070.1|2064.1|2067.9|2061.9|15
1705506000000|2024-01-17 15:40:00|2070.4|2064.4|2071.4|2065.4|2071.9|2065.9|2069.9|2063.9|16
1705506300000|2024-01-17 15:45:00|2071.6|2065.6|2071.6|2065.6|2072.4|2066.4|2071.1|2065.1|27
1705506600000|2024-01-17 15:50:00|2071.4|2065.4|2070.1|2064.1|2071.4|2065.4|2069.6|2063.6|21
1705506900000|2024-01-17 15:55:00|2069.9|2063.9|2069.9|2063.9|2070.6|2064.6|2068.6|2062.6|28
1705507200000|2024-01-17 16:00:00|2070.1|2064.1|2069.9|2063.9|2070.4|2064.4|2068.9|2062.9|17
1705507500000|2024-01-17 16:05:00|2069.4|2063.4|2066.9|2060.9|2069.4|2063.4|2066.6|2060.6|20
1705507800000|2024-01-17 16:10:00|2066.6|2060.6|2066.4|2060.4|2066.9|2060.9|2065.4|2059.4|21
1705508100000|2024-01-17 16:15:00|2066.6|2060.6|2068.1|2062.1|2068.1|2062.1|2065.9|2059.9|77
1705508400000|2024-01-17 16:20:00|2067.9|2061.9|2066.9|2060.9|2067.9|2061.9|2066.6|2060.6|18
1705508700000|2024-01-17 16:25:00|2067.1|2061.1|2067.1|2061.1|2067.6|2061.6|2066.6|2060.6|10
1705509000000|2024-01-17 16:30:00|2066.9|2060.9|2066.9|2060.9|2066.9|2060.9|2066.6|2060.6|7
1705509300000|2024-01-17 16:35:00|2066.6|2060.6|2061.1|2055.1|2066.6|2060.6|2059.6|2053.6|25
1705509600000|2024-01-17 16:40:00|2060.9|2054.9|2060.9|2054.9|2062.1|2056.1|2059.4|2053.4|25
1705509900000|2024-01-17 16:45:00|2060.6|2054.6|2060.6|2054.6|2061.1|2055.1|2060.1|2054.1|15
1705510200000|2024-01-17 16:50:00|2060.9|2054.9|2061.1|2055.1|2061.1|2055.1|2060.9|2054.9|2
1705510500000|2024-01-17 16:55:00|2060.9|2054.9|2061.1|2055.1|2061.4|2055.4|2060.9|2054.9|10
1705510800000|2024-01-17 17:00:00|2061.4|2055.4|2061.9|2055.9|2062.1|2056.1|2061.4|2055.4|4
1705511100000|2024-01-17 17:05:00|2061.6|2055.6|2061.6|2055.6|2061.9|2055.9|2061.6|2055.6|3
1705511400000|2024-01-17 17:10:00|2061.4|2055.4|2061.1|2055.1|2061.4|2055.4|2060.9|2054.9|3
1705511700000|2024-01-17 17:15:00|2061.4|2055.4|2060.4|2054.4|2061.4|2055.4|2060.1|2054.1|7
1705512000000|2024-01-17 17:20:00|2060.1|2054.1|2059.6|2053.6|2060.1|2054.1|2059.4|2053.4|5
1705512300000|2024-01-17 17:25:00|2059.4|2053.4|2058.6|2052.6|2059.4|2053.4|2058.6|2052.6|2
1705512600000|2024-01-17 17:30:00|2058.9|2052.9|2059.9|2053.9|2060.1|2054.1|2058.6|2052.6|31
1705513200000|2024-01-17 17:40:00|2059.6|2053.6|2060.1|2054.1|2060.1|2054.1|2059.1|2053.1|6
1705513500000|2024-01-17 17:45:00|2060.4|2054.4|2061.1|2055.1|2061.4|2055.4|2060.4|2054.4|6
1705513800000|2024-01-17 17:50:00|2060.9|2054.9|2060.4|2054.4|2061.6|2055.6|2060.4|2054.4|5
1705514100000|2024-01-17 17:55:00|2060.1|2054.1|2058.1|2052.1|2060.4|2054.4|2057.5|2051.5|24
1705514400000|2024-01-17 18:00:00|2058.4|2052.4|2059.1|2053.1|2059.1|2053.1|2058.3|2052.3|6
1705514700000|2024-01-17 18:05:00|2059.3|2053.3|2059.1|2053.1|2059.4|2053.4|2059.1|2053.1|3
1705515000000|2024-01-17 18:10:00|2059.3|2053.3|2059.6|2053.6|2059.6|2053.6|2059.3|2053.3|3
1705515300000|2024-01-17 18:15:00|2059.4|2053.4|2059.3|2053.3|2059.4|2053.4|2059.3|2053.3|2
1705515600000|2024-01-17 18:20:00|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|2059.4|2053.4|3
1705515900000|2024-01-17 18:25:00|2059.9|2053.9|2060.5|2054.5|2060.5|2054.5|2059.9|2053.9|2
1705516200000|2024-01-17 18:30:00|2060.6|2054.6|2062.4|2056.4|2062.4|2056.4|2060.6|2054.6|9
1705516800000|2024-01-17 18:40:00|2062.5|2056.5|2062.5|2056.5|2062.5|2056.5|2062.5|2056.5|1
1705517100000|2024-01-17 18:45:00|2062.4|2056.4|2062.5|2056.5|2062.5|2056.5|2062.4|2056.4|2
1705517400000|2024-01-17 18:50:00|2062.4|2056.4|2061.9|2055.9|2062.5|2056.5|2061.8|2055.8|7
1705517700000|2024-01-17 18:55:00|2061.8|2055.8|2068.3|2049.5|2068.3|2055.8|2060.5|2048.3|9
1705539600000|2024-01-18 01:00:00|2067|2061|2067.4|2061.4|2067.6|2061.6|2067|2061|6
1705539900000|2024-01-18 01:05:00|2067.3|2061.3|2068|2062|2068.4|2062.4|2066.6|2060.6|20
1705540200000|2024-01-18 01:10:00|2067.9|2061.9|2066.4|2060.4|2067.9|2061.9|2065.8|2059.8|27
1705540500000|2024-01-18 01:15:00|2066.3|2060.3|2069.1|2063.1|2069.5|2063.5|2066|2060|47
1705540800000|2024-01-18 01:20:00|2069|2063|2067.3|2061.3|2069|2063|2067.3|2061.3|14
1705541100000|2024-01-18 01:25:00|2067.5|2061.5|2066.5|2060.5|2067.5|2061.5|2066.5|2060.5|9
1705541400000|2024-01-18 01:30:00|2066.8|2060.8|2065.5|2059.5|2066.8|2060.8|2065.3|2059.3|10
1705541700000|2024-01-18 01:35:00|2065.8|2059.8|2066.3|2060.3|2066.8|2060.8|2065.8|2059.8|6
1705542000000|2024-01-18 01:40:00|2066.5|2060.5|2066.3|2060.3|2066.5|2060.5|2066.3|2060.3|2
1705542600000|2024-01-18 01:50:00|2066.5|2060.5|2066.8|2060.8|2066.8|2060.8|2066.5|2060.5|2
1705542900000|2024-01-18 01:55:00|2066.5|2060.5|2067.3|2061.3|2067.3|2061.3|2066.5|2060.5|6
1705543200000|2024-01-18 02:00:00|2067|2061|2066.8|2060.8|2067|2061|2066.8|2060.8|2
1705543500000|2024-01-18 02:05:00|2067|2061|2067.5|2061.5|2067.5|2061.5|2066.8|2060.8|6
1705543800000|2024-01-18 02:10:00|2067.3|2061.3|2066.3|2060.3|2067.3|2061.3|2066.1|2060.1|4
1705544100000|2024-01-18 02:15:00|2066.5|2060.5|2066.5|2060.5|2066.5|2060.5|2066.5|2060.5|1
1705544400000|2024-01-18 02:20:00|2066.3|2060.3|2064.8|2058.8|2066.3|2060.3|2064.5|2058.5|7
1705544700000|2024-01-18 02:25:00|2065|2059|2066.5|2060.5|2066.5|2060.5|2065|2059|5
1705545000000|2024-01-18 02:30:00|2066.8|2060.8|2067.5|2061.5|2067.5|2061.5|2066.5|2060.5|5
1705545300000|2024-01-18 02:35:00|2067.3|2061.3|2067.8|2061.8|2067.8|2061.8|2067.3|2061.3|7
1705545600000|2024-01-18 02:40:00|2067.5|2061.5|2067.3|2061.3|2067.8|2061.8|2067.3|2061.3|3
1705545900000|2024-01-18 02:45:00|2067|2061|2064.8|2058.8|2067|2061|2064.8|2058.8|8
1705546200000|2024-01-18 02:50:00|2065|2059|2065|2059|2065|2059|2064|2058|6
1705546500000|2024-01-18 02:55:00|2064.8|2058.8|2064|2058|2064.8|2058.8|2064|2058|4
1705546800000|2024-01-18 03:00:00|2064.3|2058.3|2064.3|2058.3|2064.5|2058.5|2064.3|2058.3|3
1705547100000|2024-01-18 03:05:00|2063.8|2057.8|2062.8|2056.8|2063.8|2057.8|2062.5|2056.5|6
1705547400000|2024-01-18 03:10:00|2062.5|2056.5|2062.5|2056.5|2062.8|2056.8|2062.5|2056.5|3
1705547700000|2024-01-18 03:15:00|2062.8|2056.8|2062.8|2056.8|2062.8|2056.8|2062.5|2056.5|7
1705548000000|2024-01-18 03:20:00|2063|2057|2062|2056|2064|2058|2061.5|2055.5|25
1705548300000|2024-01-18 03:25:00|2062.3|2056.3|2062.3|2056.3|2062.3|2056.3|2061.8|2055.8|13
1705548900000|2024-01-18 03:35:00|2062|2056|2062.3|2056.3|2062.3|2056.3|2062|2056|2
1705549200000|2024-01-18 03:40:00|2062|2056|2062|2056|2062|2056|2062|2056|1
1705549500000|2024-01-18 03:45:00|2062.3|2056.3|2062|2056|2062.3|2056.3|2062|2056|2
1705549800000|2024-01-18 03:50:00|2061.8|2055.8|2061.8|2055.8|2061.8|2055.8|2061.8|2055.8|1
1705550100000|2024-01-18 03:55:00|2062|2056|2062|2056|2062|2056|2062|2056|1
1705550400000|2024-01-18 04:00:00|2062.3|2056.3|2061.8|2055.8|2062.3|2056.3|2061.8|2055.8|3
1705550700000|2024-01-18 04:05:00|2061.5|2055.5|2061|2055|2061.5|2055.5|2061|2055|5
1705551000000|2024-01-18 04:10:00|2060.8|2054.8|2061.3|2055.3|2061.5|2055.5|2060.5|2054.5|6
1705551300000|2024-01-18 04:15:00|2061|2055|2060.8|2054.8|2061|2055|2060.8|2054.8|2
1705554000000|2024-01-18 05:00:00|2060.5|2054.5|2059.5|2053.5|2060.5|2054.5|2059.5|2053.5|4
1705554300000|2024-01-18 05:05:00|2059.3|2053.3|2059.3|2053.3|2059.5|2053.5|2059.3|2053.3|5
1705554600000|2024-01-18 05:10:00|2059|2053|2059.3|2053.3|2059.3|2053.3|2058.3|2052.3|7
1705554900000|2024-01-18 05:15:00|2059.5|2053.5|2060.3|2054.3|2060.5|2054.5|2059.5|2053.5|4
1705555200000|2024-01-18 05:20:00|2060.5|2054.5|2060|2054|2060.5|2054.5|2060|2054|3
1705555500000|2024-01-18 05:25:00|2060.3|2054.3|2059.3|2053.3|2060.5|2054.5|2059.3|2053.3|7
1705555800000|2024-01-18 05:30:00|2059|2053|2058.8|2052.8|2059.3|2053.3|2058.5|2052.5|16
1705556100000|2024-01-18 05:35:00|2058.5|2052.5|2060|2054|2060|2054|2058.5|2052.5|11
1705556400000|2024-01-18 05:40:00|2059.8|2053.8|2060.8|2054.8|2061|2055|2059.3|2053.3|12
1705556700000|2024-01-18 05:45:00|2060.5|2054.5|2060.3|2054.3|2061.3|2055.3|2059.5|2053.5|22
1705557000000|2024-01-18 05:50:00|2059.8|2053.8|2061.8|2055.8|2061.8|2055.8|2059.5|2053.5|16
1705557300000|2024-01-18 05:55:00|2062|2056|2061.5|2055.5|2062|2056|2061|2055|24
1705557600000|2024-01-18 06:00:00|2061.8|2055.8|2063.8|2057.8|2063.8|2057.8|2061.8|2055.8|9
1705557900000|2024-01-18 06:05:00|2063.5|2057.5|2064.8|2058.8|2064.8|2058.8|2063.5|2057.5|14
1705558200000|2024-01-18 06:10:00|2065|2059|2065.3|2059.3|2066|2060|2063.8|2057.8|35
1705558500000|2024-01-18 06:15:00|2065.5|2059.5|2065.5|2059.5|2066.5|2060.5|2065|2059|12
1705558800000|2024-01-18 06:20:00|2065.8|2059.8|2067.5|2061.5|2067.5|2061.5|2065.8|2059.8|17
1705559100000|2024-01-18 06:25:00|2067.8|2061.8|2068|2062|2068.8|2062.8|2067.8|2061.8|14
1705559400000|2024-01-18 06:30:00|2067.8|2061.8|2066.3|2060.3|2068|2062|2065|2059|17
1705559700000|2024-01-18 06:35:00|2066|2060|2065.5|2059.5|2066|2060|2065.5|2059.5|7
1705560000000|2024-01-18 06:40:00|2065.8|2059.8|2066.3|2060.3|2066.5|2060.5|2065.5|2059.5|11
1705560300000|2024-01-18 06:45:00|2066|2060|2066.5|2060.5|2066.8|2060.8|2065.8|2059.8|29
1705560600000|2024-01-18 06:50:00|2067|2061|2068.5|2062.5|2069|2063|2067|2061|15
1705560900000|2024-01-18 06:55:00|2068.3|2062.3|2066.3|2060.3|2068.3|2062.3|2065.8|2059.8|20
1705561200000|2024-01-18 07:00:00|2066|2060|2064.8|2058.8|2066.3|2060.3|2062.5|2056.5|19
1705561800000|2024-01-18 07:10:00|2065|2059|2065.5|2059.5|2066|2060|2063.8|2057.8|11
1705562100000|2024-01-18 07:15:00|2064.5|2058.5|2063.5|2057.5|2064.8|2058.8|2063.3|2057.3|8
1705562400000|2024-01-18 07:20:00|2063.3|2057.3|2063.3|2057.3|2063.5|2057.5|2063.3|2057.3|5
1705562700000|2024-01-18 07:25:00|2063.5|2057.5|2067|2061|2067|2061|2063.5|2057.5|13
1705563000000|2024-01-18 07:30:00|2066.8|2060.8|2065.5|2059.5|2066.8|2060.8|2065.5|2059.5|11
1705563300000|2024-01-18 07:35:00|2066.3|2060.3|2066.3|2060.3|2066.3|2060.3|2065.5|2059.5|10
1705563600000|2024-01-18 07:40:00|2066|2060|2066.8|2060.8|2066.8|2060.8|2065.8|2059.8|6
1705563900000|2024-01-18 07:45:00|2067|2061|2066.8|2060.8|2067|2061|2066.8|2060.8|2
1705564200000|2024-01-18 07:50:00|2067|2061|2067|2061|2067|2061|2067|2061|1
1705564500000|2024-01-18 07:55:00|2066.9|2060.9|2065.6|2059.6|2066.9|2060.9|2065.6|2059.6|9
1705564800000|2024-01-18 08:00:00|2065.4|2059.4|2060.9|2054.9|2065.4|2059.4|2058.9|2052.9|73
1705565100000|2024-01-18 08:05:00|2061.1|2055.1|2062.6|2056.6|2063.4|2057.4|2060.4|2054.4|29
1705565400000|2024-01-18 08:10:00|2062.4|2056.4|2061.1|2055.1|2062.6|2056.6|2061.1|2055.1|20
1705565700000|2024-01-18 08:15:00|2061.4|2055.4|2062.4|2056.4|2062.6|2056.6|2059.9|2053.9|15
1705566000000|2024-01-18 08:20:00|2062.6|2056.6|2059.6|2053.6|2063.4|2057.4|2058.9|2052.9|22
1705566300000|2024-01-18 08:25:00|2059.4|2053.4|2059.6|2053.6|2061.1|2055.1|2059.4|2053.4|12
1705566600000|2024-01-18 08:30:00|2059.9|2053.9|2059.4|2053.4|2062|2056|2058.4|2052.4|28
1705566900000|2024-01-18 08:35:00|2059.1|2053.1|2059.6|2053.6|2059.6|2053.6|2058.4|2052.4|10
1705567200000|2024-01-18 08:40:00|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|2058.6|2052.6|10
1705567500000|2024-01-18 08:45:00|2059.6|2053.6|2059.6|2053.6|2060.9|2054.9|2059.1|2053.1|14
1705567800000|2024-01-18 08:50:00|2059.9|2053.9|2059.9|2053.9|2060.6|2054.6|2059.4|2053.4|12
1705568100000|2024-01-18 08:55:00|2059.6|2053.6|2059.1|2053.1|2060.1|2054.1|2058.4|2052.4|13
1705568400000|2024-01-18 09:00:00|2058.9|2052.9|2057.9|2051.9|2058.9|2052.9|2056.4|2050.4|25
1705568700000|2024-01-18 09:05:00|2057.6|2051.6|2057.4|2051.4|2057.9|2051.9|2057.1|2051.1|7
1705569000000|2024-01-18 09:10:00|2057.6|2051.6|2060.4|2054.4|2060.6|2054.6|2057.4|2051.4|25
1705569300000|2024-01-18 09:15:00|2060.6|2054.6|2059.9|2053.9|2060.6|2054.6|2059.4|2053.4|22
1705569600000|2024-01-18 09:20:00|2060.1|2054.1|2061.1|2055.1|2061.4|2055.4|2060.1|2054.1|23
1705569900000|2024-01-18 09:25:00|2060.9|2054.9|2058.4|2052.4|2060.9|2054.9|2058.1|2052.1|28
1705570200000|2024-01-18 09:30:00|2058.1|2052.1|2058.6|2052.6|2059.1|2053.1|2057.4|2051.4|23
1705570500000|2024-01-18 09:35:00|2058.4|2052.4|2059.4|2053.4|2059.6|2053.6|2058.4|2052.4|10
1705570800000|2024-01-18 09:40:00|2059.6|2053.6|2058.4|2052.4|2060.1|2054.1|2058.1|2052.1|13
1705571100000|2024-01-18 09:45:00|2058.6|2052.6|2057.4|2051.4|2058.9|2052.9|2056.9|2050.9|16
1705571400000|2024-01-18 09:50:00|2057.6|2051.6|2056.9|2050.9|2059.1|2053.1|2056.9|2050.9|35
1705571700000|2024-01-18 09:55:00|2056.6|2050.6|2057.1|2051.1|2057.4|2051.4|2056.6|2050.6|11
1705572000000|2024-01-18 10:00:00|2057.4|2051.4|2059.1|2053.1|2059.1|2053.1|2056.9|2050.9|16
1705572300000|2024-01-18 10:05:00|2059.4|2053.4|2058.4|2052.4|2059.9|2053.9|2057.6|2051.6|23
1705572600000|2024-01-18 10:10:00|2058.1|2052.1|2059.1|2053.1|2059.1|2053.1|2058.1|2052.1|20
1705572900000|2024-01-18 10:15:00|2059.4|2053.4|2057.9|2051.9|2059.4|2053.4|2057.4|2051.4|8
1705573200000|2024-01-18 10:20:00|2058.1|2052.1|2057.9|2051.9|2058.9|2052.9|2057.6|2051.6|17
1705573500000|2024-01-18 10:25:00|2057.6|2051.6|2057.6|2051.6|2057.9|2051.9|2056.9|2050.9|13
1705573800000|2024-01-18 10:30:00|2057.4|2051.4|2057.1|2051.1|2057.4|2051.4|2056.6|2050.6|10
1705574100000|2024-01-18 10:35:00|2056.9|2050.9|2056.9|2050.9|2057.4|2051.4|2056.9|2050.9|5
1705574400000|2024-01-18 10:40:00|2056.6|2050.6|2054.3|2048.3|2056.9|2050.9|2053.5|2047.5|14
1705574700000|2024-01-18 10:45:00|2054.5|2048.5|2056.1|2050.1|2056.1|2050.1|2054.4|2048.4|13
1705575000000|2024-01-18 10:50:00|2056.4|2050.4|2055.3|2049.3|2057.6|2051.6|2055.3|2049.3|15
1705575300000|2024-01-18 10:55:00|2055.4|2049.4|2053.9|2047.9|2056.4|2050.4|2052.3|2046.3|21
1705575600000|2024-01-18 11:00:00|2053.6|2047.6|2053.4|2047.4|2053.6|2047.6|2053.1|2047.1|6
1705575900000|2024-01-18 11:05:00|2053.6|2047.6|2052.1|2046.1|2053.9|2047.9|2052.1|2046.1|14
1705576200000|2024-01-18 11:10:00|2052.4|2046.4|2053.1|2047.1|2053.4|2047.4|2052.4|2046.4|7
1705576500000|2024-01-18 11:15:00|2053.4|2047.4|2053.9|2047.9|2054.1|2048.1|2053.1|2047.1|13
1705576800000|2024-01-18 11:20:00|2053.6|2047.6|2053.6|2047.6|2053.9|2047.9|2053.1|2047.1|7
1705577100000|2024-01-18 11:25:00|2053.9|2047.9|2054.1|2048.1|2054.1|2048.1|2053.6|2047.6|4
1705577400000|2024-01-18 11:30:00|2054.4|2048.4|2056.4|2050.4|2056.4|2050.4|2054.4|2048.4|13
1705577700000|2024-01-18 11:35:00|2056.6|2050.6|2056.1|2050.1|2056.6|2050.6|2055.9|2049.9|7
1705578000000|2024-01-18 11:40:00|2056.4|2050.4|2057.4|2051.4|2057.6|2051.6|2056.4|2050.4|11
1705578300000|2024-01-18 11:45:00|2057.6|2051.6|2057.4|2051.4|2057.6|2051.6|2057.4|2051.4|6
1705578600000|2024-01-18 11:50:00|2057.6|2051.6|2057.4|2051.4|2057.6|2051.6|2057.1|2051.1|12
1705578900000|2024-01-18 11:55:00|2057.6|2051.6|2058.1|2052.1|2058.9|2052.9|2057.4|2051.4|19
1705579200000|2024-01-18 12:00:00|2058.4|2052.4|2056.9|2050.9|2058.4|2052.4|2055.5|2049.5|19
1705579500000|2024-01-18 12:05:00|2057.1|2051.1|2058.9|2052.9|2059.1|2053.1|2057.1|2051.1|17
1705579800000|2024-01-18 12:10:00|2059.1|2053.1|2060.1|2054.1|2060.4|2054.4|2059.1|2053.1|11
1705580100000|2024-01-18 12:15:00|2059.9|2053.9|2059.6|2053.6|2059.9|2053.9|2058.9|2052.9|9
1705580400000|2024-01-18 12:20:00|2059.9|2053.9|2060.6|2054.6|2060.6|2054.6|2059.9|2053.9|14
1705580700000|2024-01-18 12:25:00|2060.4|2054.4|2059.6|2053.6|2060.4|2054.4|2059.4|2053.4|10
1705581000000|2024-01-18 12:30:00|2059.9|2053.9|2060.1|2054.1|2060.1|2054.1|2059.4|2053.4|10
1705581300000|2024-01-18 12:35:00|2060.4|2054.4|2060.6|2054.6|2060.9|2054.9|2060.4|2054.4|4
1705581600000|2024-01-18 12:40:00|2060.4|2054.4|2060.6|2054.6|2060.6|2054.6|2060.1|2054.1|4
1705581900000|2024-01-18 12:45:00|2060.9|2054.9|2062.9|2056.9|2062.9|2056.9|2060.9|2054.9|6
1705582200000|2024-01-18 12:50:00|2062.6|2056.6|2059.9|2053.9|2064.3|2058.3|2059.8|2053.8|51
1705582500000|2024-01-18 12:55:00|2059.8|2053.8|2059.1|2053.1|2059.9|2053.9|2058.9|2052.9|17
1705582800000|2024-01-18 13:00:00|2059.4|2053.4|2062.1|2056.1|2063|2057|2059.4|2053.4|79
1705583100000|2024-01-18 13:05:00|2061.9|2055.9|2059.6|2053.6|2061.9|2055.9|2058.9|2052.9|35
1705583400000|2024-01-18 13:10:00|2059.9|2053.9|2061.6|2055.6|2061.6|2055.6|2059.6|2053.6|16
1705583700000|2024-01-18 13:15:00|2061.9|2055.9|2059.6|2053.6|2062.6|2056.6|2059.6|2053.6|18
1705584000000|2024-01-18 13:20:00|2059.4|2053.4|2062.4|2056.4|2062.4|2056.4|2058.9|2052.9|37
1705584300000|2024-01-18 13:25:00|2062.1|2056.1|2061.6|2055.6|2062.9|2056.9|2061.6|2055.6|17
1705584600000|2024-01-18 13:30:00|2061.4|2055.4|2063.4|2057.4|2063.4|2057.4|2060.9|2054.9|23
1705584900000|2024-01-18 13:35:00|2063.6|2057.6|2063.1|2057.1|2064.6|2058.6|2062.9|2056.9|21
1705585200000|2024-01-18 13:40:00|2063.4|2057.4|2061.4|2055.4|2063.6|2057.6|2060.9|2054.9|20
1705585500000|2024-01-18 13:45:00|2061.6|2055.6|2061.1|2055.1|2062.4|2056.4|2060.9|2054.9|10
1705585800000|2024-01-18 13:50:00|2061.4|2055.4|2061.4|2055.4|2061.6|2055.6|2060.6|2054.6|25
1705586100000|2024-01-18 13:55:00|2061.6|2055.6|2057.8|2051.8|2061.6|2055.6|2057.5|2051.5|26
1705586400000|2024-01-18 14:00:00|2057.9|2051.9|2059.6|2053.6|2059.9|2053.9|2057.9|2051.9|24
1705586700000|2024-01-18 14:05:00|2059.4|2053.4|2061.4|2055.4|2061.6|2055.6|2059.1|2053.1|41
1705587000000|2024-01-18 14:10:00|2061.1|2055.1|2064.6|2058.6|2064.6|2058.6|2059.9|2053.9|32
1705587300000|2024-01-18 14:15:00|2064.4|2058.4|2064.1|2058.1|2064.6|2058.6|2063.1|2057.1|19
1705587600000|2024-01-18 14:20:00|2064.4|2058.4|2064.6|2058.6|2065.6|2059.6|2064.4|2058.4|14
1705587900000|2024-01-18 14:25:00|2064.4|2058.4|2063.6|2057.6|2064.6|2058.6|2063.4|2057.4|16
1705588200000|2024-01-18 14:30:00|2063.4|2057.4|2063.1|2057.1|2063.6|2057.6|2061.9|2055.9|33
1705588500000|2024-01-18 14:35:00|2063.4|2057.4|2064.6|2058.6|2065.1|2059.1|2063.4|2057.4|23
1705588800000|2024-01-18 14:40:00|2064.4|2058.4|2066.1|2060.1|2066.5|2060.5|2064.1|2058.1|25
1705589100000|2024-01-18 14:45:00|2066.4|2060.4|2067.6|2061.6|2067.6|2061.6|2065.4|2059.4|28
1705589400000|2024-01-18 14:50:00|2067.4|2061.4|2066.5|2060.5|2068.4|2062.4|2065.4|2059.4|67
1705589700000|2024-01-18 14:55:00|2066.8|2060.8|2068.3|2062.3|2068.3|2062.3|2066.1|2060.1|70
1705590000000|2024-01-18 15:00:00|2068.1|2062.1|2070.5|2064.5|2070.5|2064.5|2065.5|2059.5|69
1705590300000|2024-01-18 15:05:00|2070.3|2064.3|2066.6|2060.6|2070.3|2064.3|2065.3|2059.3|29
1705590600000|2024-01-18 15:10:00|2066.9|2060.9|2069.1|2063.1|2069.4|2063.4|2066.9|2060.9|17
1705590900000|2024-01-18 15:15:00|2069.4|2063.4|2075.9|2069.9|2075.9|2069.9|2068.9|2062.9|53
1705591200000|2024-01-18 15:20:00|2076|2070|2075.6|2069.6|2076|2070|2074.1|2068.1|30
1705591500000|2024-01-18 15:25:00|2075.4|2069.4|2076.4|2070.4|2077.6|2071.6|2074.9|2068.9|24
1705591800000|2024-01-18 15:30:00|2076.6|2070.6|2077.4|2071.4|2078.4|2072.4|2076.4|2070.4|19
1705592100000|2024-01-18 15:35:00|2077.9|2071.9|2079.9|2073.9|2080.9|2074.9|2077.9|2071.9|22
1705592400000|2024-01-18 15:40:00|2079.6|2073.6|2079.9|2073.9|2080.1|2074.1|2079.4|2073.4|15
1705592700000|2024-01-18 15:45:00|2080.1|2074.1|2078.6|2072.6|2080.6|2074.6|2078.1|2072.1|31
1705593000000|2024-01-18 15:50:00|2078.4|2072.4|2078.4|2072.4|2078.4|2072.4|2076.6|2070.6|18
1705593300000|2024-01-18 15:55:00|2078.6|2072.6|2077.9|2071.9|2079.6|2073.6|2077.9|2071.9|25
1705593600000|2024-01-18 16:00:00|2077.1|2071.1|2077.6|2071.6|2078.1|2072.1|2076.9|2070.9|15
1705593900000|2024-01-18 16:05:00|2077.4|2071.4|2077.4|2071.4|2078.6|2072.6|2076.4|2070.4|31
1705594200000|2024-01-18 16:10:00|2077.6|2071.6|2078.1|2072.1|2078.6|2072.6|2077.4|2071.4|15
1705594500000|2024-01-18 16:15:00|2077.9|2071.9|2076.9|2070.9|2080.9|2074.9|2076.9|2070.9|39
1705594800000|2024-01-18 16:20:00|2076.6|2070.6|2080.1|2074.1|2080.1|2074.1|2075.4|2069.4|42
1705595100000|2024-01-18 16:25:00|2079.9|2073.9|2080.6|2074.6|2081.4|2075.4|2079.6|2073.6|30
1705595400000|2024-01-18 16:30:00|2080.4|2074.4|2079.9|2073.9|2080.4|2074.4|2079.1|2073.1|23
1705595700000|2024-01-18 16:35:00|2080.1|2074.1|2079.1|2073.1|2080.4|2074.4|2078.4|2072.4|19
1705596000000|2024-01-18 16:40:00|2078.9|2072.9|2077.4|2071.4|2079.4|2073.4|2076.6|2070.6|11
1705596300000|2024-01-18 16:45:00|2077.6|2071.6|2082.4|2076.4|2082.4|2076.4|2077.6|2071.6|28
1705596600000|2024-01-18 16:50:00|2082.6|2076.6|2082.6|2076.6|2083.6|2077.6|2082.4|2076.4|15
1705596900000|2024-01-18 16:55:00|2082.9|2076.9|2082.4|2076.4|2082.9|2076.9|2081.6|2075.6|11
1705597200000|2024-01-18 17:00:00|2082.6|2076.6|2083.1|2077.1|2083.4|2077.4|2082.4|2076.4|5
1705597500000|2024-01-18 17:05:00|2082.9|2076.9|2082.1|2076.1|2083.1|2077.1|2082.1|2076.1|12
1705597800000|2024-01-18 17:10:00|2081.9|2075.9|2082.6|2076.6|2082.6|2076.6|2081.9|2075.9|3
1705598100000|2024-01-18 17:15:00|2082.4|2076.4|2080.9|2074.9|2082.4|2076.4|2080.4|2074.4|9
1705598400000|2024-01-18 17:20:00|2081.1|2075.1|2081.1|2075.1|2081.1|2075.1|2080.6|2074.6|4
1705598700000|2024-01-18 17:25:00|2080.9|2074.9|2081.4|2075.4|2081.4|2075.4|2080.6|2074.6|5
1705599000000|2024-01-18 17:30:00|2081.1|2075.1|2081.4|2075.4|2081.4|2075.4|2081.1|2075.1|4
1705599300000|2024-01-18 17:35:00|2081.1|2075.1|2081.4|2075.4|2081.4|2075.4|2081.1|2075.1|2
1705600200000|2024-01-18 17:50:00|2081.1|2075.1|2081.4|2075.4|2081.4|2075.4|2081.1|2075.1|2
1705600500000|2024-01-18 17:55:00|2081.1|2075.1|2081.4|2075.4|2081.5|2075.5|2080.6|2074.6|9
1705600800000|2024-01-18 18:00:00|2081.1|2075.1|2080|2074|2081.1|2075.1|2079.8|2073.8|16
1705601100000|2024-01-18 18:05:00|2080.3|2074.3|2080.5|2074.5|2080.5|2074.5|2080.3|2074.3|2
1705601400000|2024-01-18 18:10:00|2080.3|2074.3|2075.5|2069.5|2080.3|2074.3|2074.8|2068.8|17
1705601700000|2024-01-18 18:15:00|2075.4|2069.4|2075.9|2069.9|2075.9|2069.9|2075.4|2069.4|3
1705602000000|2024-01-18 18:20:00|2076|2070|2076.6|2070.6|2076.6|2070.6|2076|2070|6
1705602600000|2024-01-18 18:30:00|2076.5|2070.5|2076.6|2070.6|2076.6|2070.6|2076.5|2070.5|2
1705603200000|2024-01-18 18:40:00|2077.3|2071.3|2077.5|2071.5|2078|2072|2076.9|2070.9|9
1705603500000|2024-01-18 18:45:00|2077.6|2071.6|2077.1|2071.1|2077.6|2071.6|2076.8|2070.8|5
1705603800000|2024-01-18 18:50:00|2077.4|2071.4|2078.8|2072.8|2078.8|2072.8|2077.4|2071.4|7
1705604100000|2024-01-18 18:55:00|2079|2073|2085.5|2066.8|2085.5|2073.3|2079|2066.5|5
1705626000000|2024-01-19 01:00:00|2079.6|2073.6|2080.4|2074.4|2080.5|2074.5|2079.6|2073.6|8
1705626300000|2024-01-19 01:05:00|2080.3|2074.3|2083.3|2077.3|2084.1|2078.1|2080|2074|39
1705626600000|2024-01-19 01:10:00|2083.1|2077.1|2088.4|2082.4|2088.4|2082.4|2083.1|2077.1|26
1705626900000|2024-01-19 01:15:00|2088.3|2082.3|2087.8|2081.8|2088.4|2082.4|2086.5|2080.5|28
1705627200000|2024-01-19 01:20:00|2087.5|2081.5|2086|2080|2087.5|2081.5|2084.3|2078.3|22
1705627500000|2024-01-19 01:25:00|2085.8|2079.8|2085.3|2079.3|2085.8|2079.8|2084.8|2078.8|6
1705627800000|2024-01-19 01:30:00|2085.5|2079.5|2087.5|2081.5|2087.5|2081.5|2085.5|2079.5|12
1705628100000|2024-01-19 01:35:00|2087.3|2081.3|2088|2082|2088.3|2082.3|2086.8|2080.8|9
1705628400000|2024-01-19 01:40:00|2087.8|2081.8|2089.3|2083.3|2089.3|2083.3|2087.8|2081.8|20
1705628700000|2024-01-19 01:45:00|2089.5|2083.5|2088.8|2082.8|2089.8|2083.8|2088.8|2082.8|4
1705629000000|2024-01-19 01:50:00|2088.5|2082.5|2090.8|2084.8|2092.1|2086.1|2088|2082|16
1705629300000|2024-01-19 01:55:00|2091|2085|2092.3|2086.3|2092.3|2086.3|2091|2085|5
1705629600000|2024-01-19 02:00:00|2092|2086|2091.8|2085.8|2092|2086|2091.5|2085.5|4
1705629900000|2024-01-19 02:05:00|2091.5|2085.5|2090.8|2084.8|2091.5|2085.5|2090.8|2084.8|4
1705630200000|2024-01-19 02:10:00|2091|2085|2090.3|2084.3|2091|2085|2089.8|2083.8|7
1705631400000|2024-01-19 02:30:00|2090.5|2084.5|2089.8|2083.8|2091.3|2085.3|2089.8|2083.8|9
1705631700000|2024-01-19 02:35:00|2089.5|2083.5|2089.5|2083.5|2090|2084|2088.8|2082.8|25
1705632000000|2024-01-19 02:40:00|2089.8|2083.8|2089|2083|2089.8|2083.8|2089|2083|4
1705632300000|2024-01-19 02:45:00|2089.3|2083.3|2091|2085|2091|2085|2089.3|2083.3|8
1705632600000|2024-01-19 02:50:00|2091.3|2085.3|2092.8|2086.8|2092.8|2086.8|2091.3|2085.3|20
1705632900000|2024-01-19 02:55:00|2093|2087|2091.3|2085.3|2093.3|2087.3|2091.3|2085.3|10
1705633200000|2024-01-19 03:00:00|2091.5|2085.5|2092.5|2086.5|2093.5|2087.5|2091.3|2085.3|36
1705633500000|2024-01-19 03:05:00|2092.8|2086.8|2091.5|2085.5|2092.8|2086.8|2091.3|2085.3|12
1705633800000|2024-01-19 03:10:00|2091.3|2085.3|2090.5|2084.5|2091.3|2085.3|2090.5|2084.5|6
1705634100000|2024-01-19 03:15:00|2090.3|2084.3|2090.5|2084.5|2090.5|2084.5|2090|2084|6
1705634400000|2024-01-19 03:20:00|2090.3|2084.3|2089.8|2083.8|2090.3|2084.3|2089.5|2083.5|11
1705634700000|2024-01-19 03:25:00|2090.3|2084.3|2090.5|2084.5|2091|2085|2090.3|2084.3|50
1705635000000|2024-01-19 03:30:00|2090.3|2084.3|2089.8|2083.8|2090.3|2084.3|2089.5|2083.5|4
1705635300000|2024-01-19 03:35:00|2089.5|2083.5|2089.3|2083.3|2089.5|2083.5|2089.3|2083.3|2
1705635600000|2024-01-19 03:40:00|2089|2083|2088.8|2082.8|2089|2083|2088.8|2082.8|4
1705635900000|2024-01-19 03:45:00|2089|2083|2089.3|2083.3|2089.3|2083.3|2089|2083|2
1705636200000|2024-01-19 03:50:00|2089.5|2083.5|2089.3|2083.3|2089.5|2083.5|2089.3|2083.3|2
1705636800000|2024-01-19 04:00:00|2089.5|2083.5|2089.8|2083.8|2089.8|2083.8|2089.5|2083.5|2
1705637100000|2024-01-19 04:05:00|2090|2084|2089.8|2083.8|2090|2084|2089.8|2083.8|2
1705637400000|2024-01-19 04:10:00|2089.5|2083.5|2089.5|2083.5|2089.5|2083.5|2089.5|2083.5|1
1705638900000|2024-01-19 04:35:00|2089.8|2083.8|2090.3|2084.3|2090.8|2084.8|2089.8|2083.8|7
1705639500000|2024-01-19 04:45:00|2090|2084|2090|2084|2090|2084|2090|2084|1
1705639800000|2024-01-19 04:50:00|2089.8|2083.8|2089.5|2083.5|2089.8|2083.8|2089.5|2083.5|2
1705640100000|2024-01-19 04:55:00|2089.8|2083.8|2087.8|2081.8|2089.8|2083.8|2087.8|2081.8|5
1705640400000|2024-01-19 05:00:00|2088|2082|2088|2082|2088|2082|2088|2082|1
1705640700000|2024-01-19 05:05:00|2087.8|2081.8|2088.3|2082.3|2088.3|2082.3|2087.8|2081.8|5
1705641300000|2024-01-19 05:15:00|2088|2082|2088|2082|2088.3|2082.3|2088|2082|3
1705641600000|2024-01-19 05:20:00|2088.3|2082.3|2088|2082|2088.3|2082.3|2088|2082|2
1705641900000|2024-01-19 05:25:00|2087.8|2081.8|2088|2082|2088.3|2082.3|2087.8|2081.8|4
1705642200000|2024-01-19 05:30:00|2088.3|2082.3|2089.8|2083.8|2090|2084|2088.3|2082.3|70
1705642500000|2024-01-19 05:35:00|2090|2084|2089.3|2083.3|2091|2085|2089.3|2083.3|26
1705642800000|2024-01-19 05:40:00|2089.5|2083.5|2090.3|2084.3|2090.3|2084.3|2089.5|2083.5|4
1705643100000|2024-01-19 05:45:00|2090.5|2084.5|2089.8|2083.8|2090.5|2084.5|2089.8|2083.8|4
1705643400000|2024-01-19 05:50:00|2089.5|2083.5|2088.3|2082.3|2089.5|2083.5|2088.3|2082.3|8
1705643700000|2024-01-19 05:55:00|2088.5|2082.5|2088.8|2082.8|2089|2083|2088.5|2082.5|10
1705644000000|2024-01-19 06:00:00|2088.5|2082.5|2088.3|2082.3|2088.5|2082.5|2087.5|2081.5|15
1705644300000|2024-01-19 06:05:00|2088.5|2082.5|2087.8|2081.8|2088.5|2082.5|2087.8|2081.8|11
1705644600000|2024-01-19 06:10:00|2088|2082|2086.8|2080.8|2088|2082|2086.8|2080.8|6
1705644900000|2024-01-19 06:15:00|2087|2081|2087.3|2081.3|2087.5|2081.5|2087|2081|6
1705645200000|2024-01-19 06:20:00|2087|2081|2088|2082|2088|2082|2087|2081|7
1705645500000|2024-01-19 06:25:00|2087.8|2081.8|2087.3|2081.3|2088|2082|2087.3|2081.3|3
1705645800000|2024-01-19 06:30:00|2087|2081|2085.8|2079.8|2087|2081|2085.8|2079.8|9
1705646100000|2024-01-19 06:35:00|2086.3|2080.3|2087.8|2081.8|2087.8|2081.8|2085.8|2079.8|20
1705646400000|2024-01-19 06:40:00|2087.5|2081.5|2085.5|2079.5|2087.5|2081.5|2085.1|2079.1|12
1705646700000|2024-01-19 06:45:00|2085.8|2079.8|2085.8|2079.8|2085.8|2079.8|2085.8|2079.8|1
1705647000000|2024-01-19 06:50:00|2086|2080|2087|2081|2087.5|2081.5|2086|2080|9
1705647300000|2024-01-19 06:55:00|2087.3|2081.3|2087|2081|2087.3|2081.3|2087|2081|10
1705647600000|2024-01-19 07:00:00|2086.3|2080.3|2085.8|2079.8|2086.3|2080.3|2085.5|2079.5|7
1705648200000|2024-01-19 07:10:00|2085.5|2079.5|2085.8|2079.8|2085.8|2079.8|2084.8|2078.8|4
1705648500000|2024-01-19 07:15:00|2086|2080|2087|2081|2087|2081|2086|2080|4
1705648800000|2024-01-19 07:20:00|2086.8|2080.8|2088|2082|2090.3|2084.3|2086.8|2080.8|19
1705649100000|2024-01-19 07:25:00|2087.8|2081.8|2087.8|2081.8|2088.3|2082.3|2087.5|2081.5|9
1705649400000|2024-01-19 07:30:00|2087.5|2081.5|2083.3|2077.3|2087.5|2081.5|2083.3|2077.3|10
1705649700000|2024-01-19 07:35:00|2083.9|2077.9|2083.8|2077.8|2085|2079|2082.6|2076.6|12
1705650000000|2024-01-19 07:40:00|2084|2078|2088.6|2082.6|2088.6|2082.6|2083.8|2077.8|8
1705650300000|2024-01-19 07:45:00|2088.5|2082.5|2086.3|2080.3|2088.8|2082.8|2086.3|2080.3|8
1705650600000|2024-01-19 07:50:00|2087|2081|2085.3|2079.3|2087|2081|2084.8|2078.8|13
1705650900000|2024-01-19 07:55:00|2085.1|2079.1|2087.4|2081.4|2087.4|2081.4|2085.1|2079.1|9
1705651200000|2024-01-19 08:00:00|2087.6|2081.6|2091.8|2085.8|2091.8|2085.8|2085|2079|53
1705651500000|2024-01-19 08:05:00|2091.6|2085.6|2091.6|2085.6|2092.6|2086.6|2090.6|2084.6|17
1705651800000|2024-01-19 08:10:00|2091.9|2085.9|2092.9|2086.9|2093.4|2087.4|2091.4|2085.4|17
1705652100000|2024-01-19 08:15:00|2092.6|2086.6|2093.6|2087.6|2095.1|2089.1|2092.4|2086.4|20
1705652400000|2024-01-19 08:20:00|2094.1|2088.1|2092.9|2086.9|2094.1|2088.1|2092.9|2086.9|13
1705652700000|2024-01-19 08:25:00|2093.1|2087.1|2095.6|2089.6|2095.6|2089.6|2093.1|2087.1|13
1705653000000|2024-01-19 08:30:00|2093.5|2087.5|2091.4|2085.4|2093.9|2087.9|2090.1|2084.1|30
1705653300000|2024-01-19 08:35:00|2091.6|2085.6|2093.4|2087.4|2094.4|2088.4|2091.1|2085.1|20
1705653600000|2024-01-19 08:40:00|2093.6|2087.6|2093.4|2087.4|2093.6|2087.6|2092.9|2086.9|9
1705653900000|2024-01-19 08:45:00|2093.6|2087.6|2095.6|2089.6|2095.6|2089.6|2092.9|2086.9|25
1705654200000|2024-01-19 08:50:00|2095.9|2089.9|2096.1|2090.1|2096.6|2090.6|2094.9|2088.9|21
1705654500000|2024-01-19 08:55:00|2096.4|2090.4|2096.4|2090.4|2097.4|2091.4|2096.1|2090.1|9
1705654800000|2024-01-19 09:00:00|2096.6|2090.6|2094.9|2088.9|2096.9|2090.9|2094.6|2088.6|18
1705655100000|2024-01-19 09:05:00|2094.6|2088.6|2088.9|2082.9|2094.9|2088.9|2088.9|2082.9|24
1705655400000|2024-01-19 09:10:00|2088.5|2082.5|2089.1|2083.1|2090.6|2084.6|2088.5|2082.5|22
1705655700000|2024-01-19 09:15:00|2088.9|2082.9|2089.9|2083.9|2090.1|2084.1|2088.4|2082.4|29
1705656000000|2024-01-19 09:20:00|2090.1|2084.1|2089.1|2083.1|2090.6|2084.6|2088.9|2082.9|14
1705656300000|2024-01-19 09:25:00|2088.9|2082.9|2088.6|2082.6|2089.6|2083.6|2087.4|2081.4|16
1705656600000|2024-01-19 09:30:00|2088.4|2082.4|2087.6|2081.6|2090.4|2084.4|2087.4|2081.4|23
1705656900000|2024-01-19 09:35:00|2087.9|2081.9|2088.9|2082.9|2088.9|2082.9|2087.6|2081.6|17
1705657200000|2024-01-19 09:40:00|2089.4|2083.4|2090.4|2084.4|2090.6|2084.6|2088.1|2082.1|20
1705657500000|2024-01-19 09:45:00|2090.6|2084.6|2090.1|2084.1|2090.6|2084.6|2086.6|2080.6|24
1705657800000|2024-01-19 09:50:00|2089.9|2083.9|2090.6|2084.6|2090.6|2084.6|2089.6|2083.6|8
1705658100000|2024-01-19 09:55:00|2090.9|2084.9|2090.4|2084.4|2091.6|2085.6|2090.4|2084.4|9
1705658400000|2024-01-19 10:00:00|2090.6|2084.6|2091.6|2085.6|2092.9|2086.9|2089.6|2083.6|26
1705658700000|2024-01-19 10:05:00|2091.9|2085.9|2090.6|2084.6|2092.1|2086.1|2090.4|2084.4|18
1705659000000|2024-01-19 10:10:00|2090.9|2084.9|2091.4|2085.4|2091.9|2085.9|2090.9|2084.9|9
1705659300000|2024-01-19 10:15:00|2091.6|2085.6|2091.9|2085.9|2092.4|2086.4|2091.4|2085.4|12
1705659600000|2024-01-19 10:20:00|2091.6|2085.6|2091.9|2085.9|2091.9|2085.9|2091.1|2085.1|7
1705659900000|2024-01-19 10:25:00|2092.1|2086.1|2090.6|2084.6|2092.1|2086.1|2090.4|2084.4|10
1705660200000|2024-01-19 10:30:00|2090.4|2084.4|2092.4|2086.4|2092.6|2086.6|2090.4|2084.4|13
1705660500000|2024-01-19 10:35:00|2092.1|2086.1|2093.1|2087.1|2093.1|2087.1|2091.9|2085.9|7
1705660800000|2024-01-19 10:40:00|2093.4|2087.4|2091.6|2085.6|2093.9|2087.9|2091|2085|11
1705661100000|2024-01-19 10:45:00|2091.9|2085.9|2091.6|2085.6|2091.9|2085.9|2090.6|2084.6|9
1705661400000|2024-01-19 10:50:00|2091.9|2085.9|2091.4|2085.4|2091.9|2085.9|2091.4|2085.4|5
1705661700000|2024-01-19 10:55:00|2091.6|2085.6|2090.6|2084.6|2091.9|2085.9|2090.6|2084.6|5
1705662000000|2024-01-19 11:00:00|2090.4|2084.4|2091.9|2085.9|2091.9|2085.9|2090.4|2084.4|7
1705662300000|2024-01-19 11:05:00|2092.1|2086.1|2093.9|2087.9|2095.1|2089.1|2091.9|2085.9|19
1705662600000|2024-01-19 11:10:00|2094.1|2088.1|2094.9|2088.9|2095.4|2089.4|2093.6|2087.6|29
1705662900000|2024-01-19 11:15:00|2094.6|2088.6|2093.6|2087.6|2094.9|2088.9|2093.1|2087.1|20
1705663200000|2024-01-19 11:20:00|2093.4|2087.4|2091.4|2085.4|2093.4|2087.4|2090.9|2084.9|17
1705663500000|2024-01-19 11:25:00|2091.6|2085.6|2092.4|2086.4|2092.4|2086.4|2091.6|2085.6|9
1705663800000|2024-01-19 11:30:00|2092.6|2086.6|2092.4|2086.4|2092.6|2086.6|2091.9|2085.9|7
1705664100000|2024-01-19 11:35:00|2092.1|2086.1|2091.1|2085.1|2092.1|2086.1|2090.9|2084.9|13
1705664400000|2024-01-19 11:40:00|2090.9|2084.9|2091.4|2085.4|2091.9|2085.9|2090.9|2084.9|7
1705664700000|2024-01-19 11:45:00|2091.9|2085.9|2091.4|2085.4|2092.4|2086.4|2091.4|2085.4|7
1705665000000|2024-01-19 11:50:00|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|2090.4|2084.4|12
1705665300000|2024-01-19 11:55:00|2091.4|2085.4|2091.1|2085.1|2091.4|2085.4|2089.9|2083.9|10
1705665600000|2024-01-19 12:00:00|2091.6|2085.6|2092.9|2086.9|2092.9|2086.9|2091.6|2085.6|14
1705665900000|2024-01-19 12:05:00|2092.6|2086.6|2095.1|2089.1|2095.1|2089.1|2091.9|2085.9|20
1705666200000|2024-01-19 12:10:00|2094.9|2088.9|2095.1|2089.1|2095.4|2089.4|2094.4|2088.4|17
1705666500000|2024-01-19 12:15:00|2094.9|2088.9|2094.9|2088.9|2095.4|2089.4|2093.9|2087.9|11
1705666800000|2024-01-19 12:20:00|2095.1|2089.1|2093.9|2087.9|2095.1|2089.1|2093.9|2087.9|8
1705667100000|2024-01-19 12:25:00|2093.6|2087.6|2093.4|2087.4|2094.6|2088.6|2092.8|2086.8|18
1705667400000|2024-01-19 12:30:00|2093.6|2087.6|2093.6|2087.6|2095.4|2089.4|2093.1|2087.1|28
1705667700000|2024-01-19 12:35:00|2093.9|2087.9|2096.1|2090.1|2096.1|2090.1|2093.9|2087.9|11
1705668000000|2024-01-19 12:40:00|2096.4|2090.4|2096.6|2090.6|2097.4|2091.4|2096.1|2090.1|13
1705668300000|2024-01-19 12:45:00|2096.9|2090.9|2095.1|2089.1|2097.1|2091.1|2094.6|2088.6|18
1705668600000|2024-01-19 12:50:00|2095.4|2089.4|2096.6|2090.6|2097.4|2091.4|2095.1|2089.1|40
1705668900000|2024-01-19 12:55:00|2096.9|2090.9|2097.1|2091.1|2097.6|2091.6|2095.5|2089.5|40
1705669200000|2024-01-19 13:00:00|2097.4|2091.4|2101.6|2095.6|2101.6|2095.6|2097.4|2091.4|54
1705669500000|2024-01-19 13:05:00|2101.4|2095.4|2102.1|2096.1|2102.1|2096.1|2100.9|2094.9|22
1705669800000|2024-01-19 13:10:00|2101.9|2095.9|2101.4|2095.4|2102.1|2096.1|2100.9|2094.9|19
1705670100000|2024-01-19 13:15:00|2101.1|2095.1|2101.9|2095.9|2102.4|2096.4|2099.9|2093.9|37
1705670400000|2024-01-19 13:20:00|2101.6|2095.6|2103.8|2097.8|2105.8|2099.8|2100.9|2094.9|41
1705670700000|2024-01-19 13:25:00|2104|2098|2105.6|2099.6|2106.1|2100.1|2104|2098|28
1705671000000|2024-01-19 13:30:00|2105.9|2099.9|2106.4|2100.4|2106.6|2100.6|2105.6|2099.6|17
1705671300000|2024-01-19 13:35:00|2106.1|2100.1|2104.9|2098.9|2106.4|2100.4|2104.9|2098.9|10
1705671600000|2024-01-19 13:40:00|2104.6|2098.6|2104.1|2098.1|2104.6|2098.6|2104.1|2098.1|4
1705671900000|2024-01-19 13:45:00|2103.9|2097.9|2105.4|2099.4|2106.4|2100.4|2103.1|2097.1|21
1705672200000|2024-01-19 13:50:00|2105.6|2099.6|2106.1|2100.1|2106.1|2100.1|2105.4|2099.4|8
1705672500000|2024-01-19 13:55:00|2106.4|2100.4|2106.4|2100.4|2106.9|2100.9|2106.1|2100.1|8
1705672800000|2024-01-19 14:00:00|2106.6|2100.6|2107.9|2101.9|2108.9|2102.9|2106.4|2100.4|21
1705673100000|2024-01-19 14:05:00|2108.1|2102.1|2107.9|2101.9|2108.9|2102.9|2107.6|2101.6|20
1705673400000|2024-01-19 14:10:00|2108.1|2102.1|2109.1|2103.1|2109.1|2103.1|2108.1|2102.1|9
1705673700000|2024-01-19 14:15:00|2109.4|2103.4|2111.4|2105.4|2111.6|2105.6|2108.6|2102.6|32
1705674000000|2024-01-19 14:20:00|2111.1|2105.1|2110.1|2104.1|2111.4|2105.4|2109.1|2103.1|35
1705674300000|2024-01-19 14:25:00|2109.6|2103.6|2111.6|2105.6|2111.6|2105.6|2109.6|2103.6|23
1705674600000|2024-01-19 14:30:00|2111.9|2105.9|2110.1|2104.1|2111.9|2105.9|2108.1|2102.1|45
1705674900000|2024-01-19 14:35:00|2109.8|2103.8|2107.1|2101.1|2110.9|2104.9|2107.1|2101.1|44
1705675200000|2024-01-19 14:40:00|2106.9|2100.9|2106.1|2100.1|2107.1|2101.1|2104.8|2098.8|44
1705675500000|2024-01-19 14:45:00|2106.4|2100.4|2107.6|2101.6|2107.6|2101.6|2106.4|2100.4|24
1705675800000|2024-01-19 14:50:00|2107.9|2101.9|2109.4|2103.4|2109.4|2103.4|2107.4|2101.4|11
1705676100000|2024-01-19 14:55:00|2109.6|2103.6|2109.6|2103.6|2109.9|2103.9|2108.4|2102.4|29
1705676400000|2024-01-19 15:00:00|2109.9|2103.9|2108.6|2102.6|2111.4|2105.4|2107.8|2101.8|61
1705676700000|2024-01-19 15:05:00|2108.9|2102.9|2108.9|2102.9|2109.1|2103.1|2107.1|2101.1|42
1705677000000|2024-01-19 15:10:00|2109.1|2103.1|2109.9|2103.9|2110.1|2104.1|2108.4|2102.4|32
1705677300000|2024-01-19 15:15:00|2109.6|2103.6|2111.1|2105.1|2111.4|2105.4|2109.6|2103.6|17
1705677600000|2024-01-19 15:20:00|2111.4|2105.4|2110.6|2104.6|2112.4|2106.4|2109.6|2103.6|20
1705677900000|2024-01-19 15:25:00|2111.1|2105.1|2110.1|2104.1|2111.9|2105.9|2109.9|2103.9|15
1705678200000|2024-01-19 15:30:00|2109.9|2103.9|2110.1|2104.1|2111.1|2105.1|2108.9|2102.9|36
1705678500000|2024-01-19 15:35:00|2109.9|2103.9|2110.4|2104.4|2111.6|2105.6|2109.9|2103.9|18
1705678800000|2024-01-19 15:40:00|2110.6|2104.6|2111.1|2105.1|2111.1|2105.1|2109.9|2103.9|25
1705679100000|2024-01-19 15:45:00|2111.4|2105.4|2110.1|2104.1|2111.6|2105.6|2109.9|2103.9|31
1705679400000|2024-01-19 15:50:00|2110.4|2104.4|2109.9|2103.9|2111.1|2105.1|2109.1|2103.1|12
1705679700000|2024-01-19 15:55:00|2109.4|2103.4|2109.9|2103.9|2110.1|2104.1|2109.1|2103.1|20
1705680000000|2024-01-19 16:00:00|2109.6|2103.6|2108.9|2102.9|2109.9|2103.9|2108.6|2102.6|23
1705680300000|2024-01-19 16:05:00|2109.1|2103.1|2107.6|2101.6|2110.1|2104.1|2107.6|2101.6|38
1705680600000|2024-01-19 16:10:00|2107.4|2101.4|2108.1|2102.1|2109.9|2103.9|2107.4|2101.4|42
1705680900000|2024-01-19 16:15:00|2107.9|2101.9|2109.6|2103.6|2109.8|2103.8|2106.6|2100.6|65
1705681200000|2024-01-19 16:20:00|2109.4|2103.4|2108.9|2102.9|2109.9|2103.9|2107.4|2101.4|21
1705681500000|2024-01-19 16:25:00|2109.1|2103.1|2107.9|2101.9|2109.6|2103.6|2107.6|2101.6|14
1705681800000|2024-01-19 16:30:00|2107.6|2101.6|2110.4|2104.4|2110.4|2104.4|2107.4|2101.4|16
1705682100000|2024-01-19 16:35:00|2110.1|2104.1|2109.6|2103.6|2110.1|2104.1|2108.4|2102.4|11
1705682400000|2024-01-19 16:40:00|2109.9|2103.9|2109.4|2103.4|2110.6|2104.6|2108.9|2102.9|21
1705682700000|2024-01-19 16:45:00|2109.1|2103.1|2108.6|2102.6|2109.9|2103.9|2108.6|2102.6|8
1705683000000|2024-01-19 16:50:00|2108.9|2102.9|2108.9|2102.9|2109.1|2103.1|2108.6|2102.6|7
1705683300000|2024-01-19 16:55:00|2108.6|2102.6|2108.6|2102.6|2109.6|2103.6|2108.4|2102.4|12
1705683600000|2024-01-19 17:00:00|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|1
1705683900000|2024-01-19 17:05:00|2107.4|2101.4|2107.6|2101.6|2107.6|2101.6|2107.4|2101.4|2
1705684200000|2024-01-19 17:10:00|2107.4|2101.4|2107.6|2101.6|2107.6|2101.6|2106.9|2100.9|4
1705684500000|2024-01-19 17:15:00|2107.9|2101.9|2107.6|2101.6|2107.9|2101.9|2107.6|2101.6|4
1705685100000|2024-01-19 17:25:00|2107.4|2101.4|2107.4|2101.4|2107.6|2101.6|2107.4|2101.4|5
1705685400000|2024-01-19 17:30:00|2107.1|2101.1|2107.4|2101.4|2107.4|2101.4|2107.1|2101.1|6
1705685700000|2024-01-19 17:35:00|2107.1|2101.1|2106.6|2100.6|2107.1|2101.1|2106.6|2100.6|4
1705686000000|2024-01-19 17:40:00|2106.9|2100.9|2107.1|2101.1|2107.1|2101.1|2106.4|2100.4|8
1705686300000|2024-01-19 17:45:00|2106.9|2100.9|2106.9|2100.9|2107.1|2101.1|2106.9|2100.9|3
1705686600000|2024-01-19 17:50:00|2107.1|2101.1|2106.9|2100.9|2107.1|2101.1|2106.9|2100.9|8
1705686900000|2024-01-19 17:55:00|2107.1|2101.1|2107.8|2101.8|2108.8|2102.8|2107.1|2101.1|13
1705687200000|2024-01-19 18:00:00|2107.5|2101.5|2107.6|2101.6|2107.8|2101.8|2107.5|2101.5|5
1705687500000|2024-01-19 18:05:00|2107|2101|2106.5|2100.5|2107|2101|2106.5|2100.5|3
1705687800000|2024-01-19 18:10:00|2106.6|2100.6|2106.5|2100.5|2106.6|2100.6|2106.4|2100.4|4
1705688100000|2024-01-19 18:15:00|2106.6|2100.6|2106.3|2100.3|2107.1|2101.1|2106.3|2100.3|5
1705688400000|2024-01-19 18:20:00|2106.4|2100.4|2106.6|2100.6|2106.6|2100.6|2106.4|2100.4|2
1705688700000|2024-01-19 18:25:00|2106.8|2100.8|2106.8|2100.8|2106.8|2100.8|2106.8|2100.8|1
1705689000000|2024-01-19 18:30:00|2106.6|2100.6|2106|2100|2106.8|2100.8|2104.8|2098.8|9
1705689600000|2024-01-19 18:40:00|2106.1|2100.1|2106.3|2100.3|2106.3|2100.3|2106.1|2100.1|4
1705689900000|2024-01-19 18:45:00|2106.4|2100.4|2106.6|2100.6|2106.6|2100.6|2106.3|2100.3|3
1705690200000|2024-01-19 18:50:00|2107.5|2101.5|2109.1|2103.1|2109.1|2103.1|2107.5|2101.5|5
1705690500000|2024-01-19 18:55:00|2109.3|2103.3|2116.5|2097.8|2116.5|2103.5|2109.3|2097|5
1705885200000|2024-01-22 01:00:00|2108.6|2101.6|2107.8|2100.8|2110.4|2103.4|2107.8|2100.8|19
1705885500000|2024-01-22 01:05:00|2107.5|2100.5|2109|2102|2110.9|2103.9|2106.3|2099.3|38
1705885800000|2024-01-22 01:10:00|2109.3|2102.3|2107.8|2100.8|2110|2103|2107|2100|22
1705886100000|2024-01-22 01:15:00|2108|2101|2107.3|2100.3|2108.3|2101.3|2107|2100|20
1705886400000|2024-01-22 01:20:00|2107.5|2100.5|2107|2101|2107.5|2101.4|2105.3|2099.3|16
1705886700000|2024-01-22 01:25:00|2107.3|2101.3|2105.8|2099.8|2107.5|2101.5|2105.5|2099.5|16
1705887000000|2024-01-22 01:30:00|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|2105.3|2099.3|9
1705887300000|2024-01-22 01:35:00|2104.8|2098.8|2107|2101|2107|2101|2104.8|2098.8|23
1705887600000|2024-01-22 01:40:00|2106.8|2100.8|2107|2101|2107|2101|2106|2100|19
1705887900000|2024-01-22 01:45:00|2107.3|2101.3|2107.5|2101.5|2107.5|2101.5|2107|2101|4
1705888500000|2024-01-22 01:55:00|2107.3|2101.3|2107.5|2101.5|2107.5|2101.5|2106.8|2100.8|8
1705888800000|2024-01-22 02:00:00|2107.8|2101.8|2107.8|2101.8|2108|2102|2107.5|2101.5|5
1705889100000|2024-01-22 02:05:00|2108|2102|2109|2103|2109.3|2103.3|2107.5|2101.5|14
1705889400000|2024-01-22 02:10:00|2108.8|2102.8|2109.5|2103.5|2110.3|2104.3|2108.8|2102.8|20
1705889700000|2024-01-22 02:15:00|2109.8|2103.8|2110.3|2104.3|2110.5|2104.5|2109.8|2103.8|13
1705890000000|2024-01-22 02:20:00|2110|2104|2111|2105|2111.3|2105.3|2110|2104|7
1705890300000|2024-01-22 02:25:00|2111.3|2105.3|2111.3|2105.3|2111.3|2105.3|2111|2105|15
1705890600000|2024-01-22 02:30:00|2111|2105|2109.8|2103.8|2111|2105|2109.3|2103.3|36
1705890900000|2024-01-22 02:35:00|2110|2104|2110|2104|2110|2104|2110|2104|1
1705891200000|2024-01-22 02:40:00|2110.3|2104.3|2110.3|2104.3|2110.3|2104.3|2110.3|2104.3|1
1705891800000|2024-01-22 02:50:00|2110.5|2104.5|2110.5|2104.5|2110.5|2104.5|2110.5|2104.5|1
1705892100000|2024-01-22 02:55:00|2110|2104|2110|2104|2110|2104|2110|2104|1
1705892700000|2024-01-22 03:05:00|2110.3|2104.3|2110.3|2104.3|2111.3|2105.3|2110.3|2104.3|11
1705893000000|2024-01-22 03:10:00|2110.5|2104.5|2110.3|2104.3|2110.5|2104.5|2110.3|2104.3|4
1705893300000|2024-01-22 03:15:00|2110|2104|2110|2104|2110|2104|2110|2104|1
1705893600000|2024-01-22 03:20:00|2109.8|2103.8|2109.5|2103.5|2109.8|2103.8|2109.5|2103.5|2
1705893900000|2024-01-22 03:25:00|2109.8|2103.8|2109.8|2103.8|2110|2104|2109.5|2103.5|5
1705894200000|2024-01-22 03:30:00|2110|2104|2110|2104|2110|2104|2110|2104|1
1705894500000|2024-01-22 03:35:00|2110.3|2104.3|2110.3|2104.3|2110.3|2104.3|2110.3|2104.3|1
1705894800000|2024-01-22 03:40:00|2110|2104|2108.8|2102.8|2110|2104|2108.8|2102.8|5
1705896300000|2024-01-22 04:05:00|2109|2103|2109.8|2103.8|2109.8|2103.8|2108.8|2102.8|6
1705896600000|2024-01-22 04:10:00|2110|2104|2109.8|2103.8|2110|2104|2109.8|2103.8|2
1705896900000|2024-01-22 04:15:00|2109.5|2103.5|2109.5|2103.5|2109.5|2103.5|2109.5|2103.5|1
1705897200000|2024-01-22 04:20:00|2108.8|2102.8|2109.3|2103.3|2109.3|2103.3|2108.8|2102.8|2
1705899000000|2024-01-22 04:50:00|2109.5|2103.5|2109.3|2103.3|2109.5|2103.5|2109.3|2103.3|2
1705899300000|2024-01-22 04:55:00|2109.5|2103.5|2110.3|2104.3|2110.3|2104.3|2109.5|2103.5|4
1705899600000|2024-01-22 05:00:00|2110|2104|2109.3|2103.3|2110|2104|2109.3|2103.3|3
1705899900000|2024-01-22 05:05:00|2109|2103|2108.8|2102.8|2109|2103|2108.8|2102.8|2
1705900200000|2024-01-22 05:10:00|2108.5|2102.5|2108.8|2102.8|2108.8|2102.8|2108.5|2102.5|2
1705900500000|2024-01-22 05:15:00|2108.5|2102.5|2107.8|2101.8|2108.5|2102.5|2107.5|2101.5|7
1705900800000|2024-01-22 05:20:00|2107.5|2101.5|2107.5|2101.5|2108|2102|2107.5|2101.5|11
1705901100000|2024-01-22 05:25:00|2107.8|2101.8|2107.5|2101.5|2107.8|2101.8|2106.8|2100.8|14
1705901400000|2024-01-22 05:30:00|2107.3|2101.3|2107.8|2101.8|2107.8|2101.8|2106.3|2100.3|16
1705901700000|2024-01-22 05:35:00|2108.3|2102.3|2108.5|2102.5|2108.5|2102.5|2107.5|2101.5|6
1705902000000|2024-01-22 05:40:00|2108.8|2102.8|2109.3|2103.3|2109.3|2103.3|2108.8|2102.8|3
1705902300000|2024-01-22 05:45:00|2109|2103|2109|2103|2109|2103|2108.3|2102.3|9
1705902600000|2024-01-22 05:50:00|2108.8|2102.8|2108.3|2102.3|2108.8|2102.8|2108.3|2102.3|6
1705902900000|2024-01-22 05:55:00|2108|2102|2108.5|2102.5|2108.5|2102.5|2108|2102|2
1705903200000|2024-01-22 06:00:00|2108.3|2102.3|2108.8|2102.8|2108.8|2102.8|2108.3|2102.3|7
1705903500000|2024-01-22 06:05:00|2108.5|2102.5|2108.3|2102.3|2108.5|2102.5|2108.3|2102.3|2
1705903800000|2024-01-22 06:10:00|2108|2102|2107.5|2101.5|2108|2102|2107.3|2101.3|9
1705904100000|2024-01-22 06:15:00|2107.8|2101.8|2107.8|2101.8|2108.3|2102.3|2106.8|2100.8|23
1705904400000|2024-01-22 06:20:00|2107.5|2101.5|2106.3|2100.3|2107.5|2101.5|2106.3|2100.3|3
1705904700000|2024-01-22 06:25:00|2106|2100|2108|2102|2108|2102|2106|2100|13
1705905000000|2024-01-22 06:30:00|2107.8|2101.8|2106|2100|2107.8|2101.8|2105.8|2099.8|26
1705905300000|2024-01-22 06:35:00|2106.3|2100.3|2106.5|2100.5|2107.8|2101.8|2106.3|2100.3|25
1705905600000|2024-01-22 06:40:00|2106.8|2100.8|2104.3|2098.3|2106.8|2100.8|2103.8|2097.8|37
1705905900000|2024-01-22 06:45:00|2104|2098|2106.8|2100.8|2107.5|2101.5|2103.5|2097.5|27
1705906200000|2024-01-22 06:50:00|2106.5|2100.5|2104.8|2098.8|2107.3|2101.3|2104.8|2098.8|21
1705906500000|2024-01-22 06:55:00|2104.5|2098.5|2101.5|2095.5|2105.3|2099.3|2101.5|2095.5|30
1705906800000|2024-01-22 07:00:00|2102|2096|2102.3|2096.3|2102.5|2096.5|2101.8|2095.8|7
1705907100000|2024-01-22 07:05:00|2102|2096|2102.3|2096.3|2102.3|2096.3|2101.8|2095.8|10
1705907400000|2024-01-22 07:10:00|2101.5|2095.5|2102.5|2096.5|2102.5|2096.5|2101|2095|6
1705907700000|2024-01-22 07:15:00|2102.3|2096.3|2103.3|2097.3|2103.3|2097.3|2102.3|2096.3|5
1705908000000|2024-01-22 07:20:00|2103.5|2097.5|2105.8|2099.8|2105.8|2099.8|2103.5|2097.5|11
1705908300000|2024-01-22 07:25:00|2105.5|2099.5|2106.8|2100.8|2106.8|2100.8|2105.5|2099.5|13
1705908600000|2024-01-22 07:30:00|2107|2101|2104.8|2098.8|2107.3|2101.3|2104|2098|18
1705908900000|2024-01-22 07:35:00|2104.5|2098.5|2103.3|2097.3|2105.5|2099.5|2103.3|2097.3|15
1705909200000|2024-01-22 07:40:00|2104.3|2098.3|2103.3|2097.3|2105.8|2099.8|2103|2097|16
1705909500000|2024-01-22 07:45:00|2103.5|2097.5|2104|2098|2104.3|2098.3|2103.5|2097.5|10
1705909800000|2024-01-22 07:50:00|2104.3|2098.3|2105.3|2099.3|2105.5|2099.5|2104|2098|12
1705910100000|2024-01-22 07:55:00|2105.1|2099.1|2102.4|2096.4|2105.4|2099.4|2102.4|2096.4|21
1705910400000|2024-01-22 08:00:00|2102.6|2096.6|2110.8|2104.8|2111|2105|2102.6|2096.6|67
1705910700000|2024-01-22 08:05:00|2110.9|2104.9|2104.9|2098.9|2111.6|2105.6|2104.9|2098.9|45
1705911000000|2024-01-22 08:10:00|2105.1|2099.1|2106.4|2100.4|2107.6|2101.6|2104.9|2098.9|26
1705911300000|2024-01-22 08:15:00|2106.1|2100.1|2107.1|2101.1|2108|2102|2105.4|2099.4|18
1705911600000|2024-01-22 08:20:00|2107.4|2101.4|2107.9|2101.9|2108.1|2102.1|2105.9|2099.9|20
1705911900000|2024-01-22 08:25:00|2107.6|2101.6|2106.9|2100.9|2107.9|2101.9|2106.9|2100.9|8
1705912200000|2024-01-22 08:30:00|2107.1|2101.1|2104.6|2098.6|2107.1|2101.1|2102.9|2096.9|17
1705912500000|2024-01-22 08:35:00|2104.9|2098.9|2101.9|2095.9|2105.6|2099.6|2101.6|2095.6|25
1705912800000|2024-01-22 08:40:00|2101.6|2095.6|2103.1|2097.1|2103.4|2097.4|2101.4|2095.4|24
1705913100000|2024-01-22 08:45:00|2102.9|2096.9|2100.9|2094.9|2104.1|2098.1|2100.9|2094.9|25
1705913400000|2024-01-22 08:50:00|2100.6|2094.6|2100.1|2094.1|2100.6|2094.6|2098.4|2092.4|27
1705913700000|2024-01-22 08:55:00|2099.9|2093.9|2100.1|2094.1|2100.1|2094.1|2098.4|2092.4|14
1705914000000|2024-01-22 09:00:00|2100.4|2094.4|2105.4|2099.4|2105.4|2099.4|2100.1|2094.1|25
1705914300000|2024-01-22 09:05:00|2105.6|2099.6|2108.1|2102.1|2108.4|2102.4|2105.4|2099.4|31
1705914600000|2024-01-22 09:10:00|2107.9|2101.9|2106.9|2100.9|2107.9|2101.9|2106.4|2100.4|8
1705914900000|2024-01-22 09:15:00|2106.6|2100.6|2107.6|2101.6|2108.1|2102.1|2106.6|2100.6|17
1705915200000|2024-01-22 09:20:00|2107.4|2101.4|2104.4|2098.4|2107.4|2101.4|2104.1|2098.1|26
1705915500000|2024-01-22 09:25:00|2104.1|2098.1|2105.6|2099.6|2105.6|2099.6|2103.9|2097.9|7
1705915800000|2024-01-22 09:30:00|2105.4|2099.4|2104.6|2098.6|2105.4|2099.4|2102.6|2096.6|25
1705916100000|2024-01-22 09:35:00|2104.9|2098.9|2104.1|2098.1|2106.6|2100.6|2103.6|2097.6|22
1705916400000|2024-01-22 09:40:00|2104.4|2098.4|2105.9|2099.9|2106.6|2100.6|2104.4|2098.4|17
1705916700000|2024-01-22 09:45:00|2105.6|2099.6|2104.9|2098.9|2106.1|2100.1|2104.9|2098.9|16
1705917000000|2024-01-22 09:50:00|2104.6|2098.6|2103.4|2097.4|2104.6|2098.6|2102.6|2096.6|16
1705917300000|2024-01-22 09:55:00|2102.9|2096.9|2102.1|2096.1|2102.9|2096.9|2101.9|2095.9|7
1705917600000|2024-01-22 10:00:00|2101.9|2095.9|2104.1|2098.1|2104.1|2098.1|2101.4|2095.4|14
1705917900000|2024-01-22 10:05:00|2104.6|2098.6|2104.4|2098.4|2104.6|2098.6|2102.4|2096.4|15
1705918200000|2024-01-22 10:10:00|2104.6|2098.6|2102.4|2096.4|2104.9|2098.9|2100.9|2094.9|18
1705918500000|2024-01-22 10:15:00|2102.1|2096.1|2101.4|2095.4|2102.1|2096.1|2101.4|2095.4|3
1705918800000|2024-01-22 10:20:00|2101.6|2095.6|2101.4|2095.4|2101.6|2095.6|2100.9|2094.9|10
1705919100000|2024-01-22 10:25:00|2101.6|2095.6|2101.9|2095.9|2102.1|2096.1|2101.6|2095.6|6
1705919400000|2024-01-22 10:30:00|2101.6|2095.6|2099.4|2093.4|2101.6|2095.6|2099.4|2093.4|12
1705919700000|2024-01-22 10:35:00|2099.1|2093.1|2098.9|2092.9|2099.4|2093.4|2098.6|2092.6|13
1705920000000|2024-01-22 10:40:00|2098.6|2092.6|2100.6|2094.6|2100.9|2094.9|2098.4|2092.4|11
1705920300000|2024-01-22 10:45:00|2100.9|2094.9|2100.9|2094.9|2102.1|2096.1|2100.9|2094.9|8
1705920600000|2024-01-22 10:50:00|2100.6|2094.6|2100.6|2094.6|2101.4|2095.4|2100.6|2094.6|9
1705920900000|2024-01-22 10:55:00|2100.4|2094.4|2101.1|2095.1|2101.1|2095.1|2099.4|2093.4|10
1705921200000|2024-01-22 11:00:00|2100.9|2094.9|2100.1|2094.1|2100.9|2094.9|2097.3|2091.3|26
1705921500000|2024-01-22 11:05:00|2099.9|2093.9|2098.1|2092.1|2099.9|2093.9|2097.9|2091.9|11
1705921800000|2024-01-22 11:10:00|2098.4|2092.4|2099.1|2093.1|2101.1|2095.1|2098.1|2092.1|23
1705922100000|2024-01-22 11:15:00|2099.4|2093.4|2098.9|2092.9|2100.4|2094.4|2098.9|2092.9|16
1705922400000|2024-01-22 11:20:00|2099.1|2093.1|2097.9|2091.9|2099.6|2093.6|2097.9|2091.9|13
1705922700000|2024-01-22 11:25:00|2097.6|2091.6|2097.6|2091.6|2098.9|2092.9|2096.9|2090.9|12
1705923000000|2024-01-22 11:30:00|2097.4|2091.4|2098.9|2092.9|2099.1|2093.1|2097.1|2091.1|14
1705923300000|2024-01-22 11:35:00|2098.6|2092.6|2101.4|2095.4|2101.4|2095.4|2098.4|2092.4|16
1705923600000|2024-01-22 11:40:00|2101.1|2095.1|2101.4|2095.4|2101.9|2095.9|2100.4|2094.4|10
1705923900000|2024-01-22 11:45:00|2101.6|2095.6|2101.4|2095.4|2101.6|2095.6|2101.1|2095.1|4
1705924200000|2024-01-22 11:50:00|2101.1|2095.1|2101.9|2095.9|2101.9|2095.9|2099.6|2093.6|13
1705924500000|2024-01-22 11:55:00|2102.1|2096.1|2101.6|2095.6|2102.4|2096.4|2100.4|2094.4|11
1705924800000|2024-01-22 12:00:00|2101.9|2095.9|2103.5|2097.5|2103.5|2097.5|2100.8|2094.8|28
1705925100000|2024-01-22 12:05:00|2103.6|2097.6|2105.1|2099.1|2105.9|2099.9|2103.4|2097.4|49
1705925400000|2024-01-22 12:10:00|2104.9|2098.9|2103.6|2097.6|2106.1|2100.1|2103.6|2097.6|32
1705925700000|2024-01-22 12:15:00|2103.9|2097.9|2103.9|2097.9|2104.4|2098.4|2103.4|2097.4|8
1705926000000|2024-01-22 12:20:00|2103.6|2097.6|2101.6|2095.6|2103.6|2097.6|2101.4|2095.4|18
1705926300000|2024-01-22 12:25:00|2101.9|2095.9|2102.6|2096.6|2102.6|2096.6|2101.6|2095.6|10
1705926600000|2024-01-22 12:30:00|2102.9|2096.9|2104.9|2098.9|2105.1|2099.1|2102.9|2096.9|15
1705926900000|2024-01-22 12:35:00|2105.1|2099.1|2104.9|2098.9|2105.4|2099.4|2104.9|2098.9|8
1705927200000|2024-01-22 12:40:00|2105.1|2099.1|2105.4|2099.4|2106.6|2100.6|2105.1|2099.1|11
1705927500000|2024-01-22 12:45:00|2105.1|2099.1|2103.4|2097.4|2105.1|2099.1|2103.4|2097.4|14
1705927800000|2024-01-22 12:50:00|2103.6|2097.6|2104.4|2098.4|2105.6|2099.6|2102.4|2096.4|19
1705928100000|2024-01-22 12:55:00|2104.6|2098.6|2103.6|2097.6|2105.1|2099.1|2103.4|2097.4|25
1705928400000|2024-01-22 13:00:00|2103.9|2097.9|2108.6|2102.6|2108.6|2102.6|2103.5|2097.5|60
1705928700000|2024-01-22 13:05:00|2108.9|2102.9|2106.1|2100.1|2109.4|2103.4|2105.4|2099.4|35
1705929000000|2024-01-22 13:10:00|2106.4|2100.4|2104.6|2098.6|2106.9|2100.9|2104.4|2098.4|48
1705929300000|2024-01-22 13:15:00|2104.4|2098.4|2107.6|2101.6|2108.1|2102.1|2104.4|2098.4|38
1705929600000|2024-01-22 13:20:00|2107.4|2101.4|2107.6|2101.6|2107.6|2101.6|2107.4|2101.4|8
1705929900000|2024-01-22 13:25:00|2107.9|2101.9|2107.9|2101.9|2108.6|2102.6|2107.9|2101.9|9
1705930200000|2024-01-22 13:30:00|2107.6|2101.6|2105.6|2099.6|2107.6|2101.6|2105.6|2099.6|14
1705930500000|2024-01-22 13:35:00|2105.9|2099.9|2107.4|2101.4|2107.6|2101.6|2105.9|2099.9|12
1705930800000|2024-01-22 13:40:00|2107.6|2101.6|2108.4|2102.4|2109.6|2103.6|2107.6|2101.6|18
1705931100000|2024-01-22 13:45:00|2108.1|2102.1|2108.6|2102.6|2108.6|2102.6|2107.4|2101.4|10
1705931400000|2024-01-22 13:50:00|2108.9|2102.9|2108.1|2102.1|2108.9|2102.9|2107.6|2101.6|11
1705931700000|2024-01-22 13:55:00|2108.4|2102.4|2107.4|2101.4|2108.9|2102.9|2107.4|2101.4|13
1705932000000|2024-01-22 14:00:00|2107.6|2101.6|2107.4|2101.4|2108.6|2102.6|2105.8|2099.8|26
1705932300000|2024-01-22 14:05:00|2106.9|2100.9|2106.6|2100.6|2106.9|2100.9|2105.6|2099.6|15
1705932600000|2024-01-22 14:10:00|2106.9|2100.9|2108.4|2102.4|2108.4|2102.4|2106.4|2100.4|15
1705932900000|2024-01-22 14:15:00|2108.6|2102.6|2108.9|2102.9|2110.4|2104.4|2108.4|2102.4|13
1705933200000|2024-01-22 14:20:00|2109.1|2103.1|2110.4|2104.4|2110.4|2104.4|2108.9|2102.9|22
1705933500000|2024-01-22 14:25:00|2110.6|2104.6|2110.4|2104.4|2110.6|2104.6|2110.1|2104.1|7
1705933800000|2024-01-22 14:30:00|2110.9|2104.9|2110.4|2104.4|2111.4|2105.4|2110.4|2104.4|18
1705934100000|2024-01-22 14:35:00|2110.6|2104.6|2111.9|2105.9|2111.9|2105.9|2110.6|2104.6|14
1705934400000|2024-01-22 14:40:00|2111.6|2105.6|2110.1|2104.1|2111.6|2105.6|2110.1|2104.1|8
1705934700000|2024-01-22 14:45:00|2110.4|2104.4|2110.9|2104.9|2111.9|2105.9|2110.4|2104.4|18
1705935000000|2024-01-22 14:50:00|2111.1|2105.1|2111.4|2105.4|2111.4|2105.4|2110.6|2104.6|14
1705935300000|2024-01-22 14:55:00|2111.1|2105.1|2111.9|2105.9|2111.9|2105.9|2111.1|2105.1|4
1705935600000|2024-01-22 15:00:00|2112.1|2106.1|2115.4|2109.4|2116.6|2110.6|2112.1|2106.1|24
1705935900000|2024-01-22 15:05:00|2115.6|2109.6|2116.6|2110.6|2116.6|2110.6|2114.9|2108.9|14
1705936200000|2024-01-22 15:10:00|2116.9|2110.9|2116.9|2110.9|2117.4|2111.4|2116.6|2110.6|6
1705936500000|2024-01-22 15:15:00|2116.6|2110.6|2117.4|2111.4|2119.6|2113.6|2116.6|2110.6|26
1705936800000|2024-01-22 15:20:00|2116.9|2110.9|2117.9|2111.9|2119.4|2113.4|2116.6|2110.6|21
1705937100000|2024-01-22 15:25:00|2118.1|2112.1|2120.4|2114.4|2121.6|2115.6|2117.9|2111.9|38
1705937400000|2024-01-22 15:30:00|2120.6|2114.6|2113.9|2107.9|2121.6|2115.6|2113.9|2107.9|47
1705937700000|2024-01-22 15:35:00|2114.1|2108.1|2114.9|2108.9|2115.4|2109.4|2114.1|2108.1|15
1705938000000|2024-01-22 15:40:00|2114.6|2108.6|2112.4|2106.4|2114.6|2108.6|2112.4|2106.4|17
1705938300000|2024-01-22 15:45:00|2112.1|2106.1|2111.1|2105.1|2112.5|2106.5|2110.6|2104.6|23
1705938600000|2024-01-22 15:50:00|2111.4|2105.4|2113.4|2107.4|2114.1|2108.1|2111.4|2105.4|21
1705938900000|2024-01-22 15:55:00|2113.6|2107.6|2115.1|2109.1|2115.4|2109.4|2113.6|2107.6|16
1705939200000|2024-01-22 16:00:00|2115.4|2109.4|2116.1|2110.1|2116.9|2110.9|2114.6|2108.6|28
1705939500000|2024-01-22 16:05:00|2115.9|2109.9|2114.6|2108.6|2117.1|2111.1|2114.6|2108.6|34
1705939800000|2024-01-22 16:10:00|2114.9|2108.9|2119.9|2113.9|2120.4|2114.4|2114.9|2108.9|38
1705940100000|2024-01-22 16:15:00|2119.4|2113.4|2116.9|2110.9|2119.4|2113.4|2115.1|2109.1|52
1705940400000|2024-01-22 16:20:00|2117.1|2111.1|2117.4|2111.4|2118.4|2112.4|2115.6|2109.6|24
1705940700000|2024-01-22 16:25:00|2117.1|2111.1|2117.9|2111.9|2120.6|2114.6|2116.4|2110.4|44
1705941000000|2024-01-22 16:30:00|2118.1|2112.1|2118.6|2112.6|2119.4|2113.4|2116|2110|39
1705941300000|2024-01-22 16:35:00|2119.1|2113.1|2118.1|2112.1|2119.9|2113.9|2115.4|2109.4|41
1705941600000|2024-01-22 16:40:00|2118.4|2112.4|2118.4|2112.4|2120.6|2114.6|2118.1|2112.1|32
1705941900000|2024-01-22 16:45:00|2118.6|2112.6|2119.6|2113.6|2121.4|2115.4|2118.6|2112.6|46
1705942200000|2024-01-22 16:50:00|2119.4|2113.4|2119.6|2113.6|2120.6|2114.6|2119.1|2113.1|16
1705942500000|2024-01-22 16:55:00|2119.9|2113.9|2129.4|2123.4|2131.6|2125.6|2119.9|2113.9|126
1705942800000|2024-01-22 17:00:00|2128.8|2122.8|2128.9|2122.9|2128.9|2122.9|2127.8|2121.8|16
1705943100000|2024-01-22 17:05:00|2129.1|2123.1|2129.6|2123.6|2129.6|2123.6|2128.4|2122.4|10
1705943400000|2024-01-22 17:10:00|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|1
1705943700000|2024-01-22 17:15:00|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|2129.1|2123.1|7
1705944000000|2024-01-22 17:20:00|2129.4|2123.4|2129.6|2123.6|2129.6|2123.6|2129.4|2123.4|2
1705944300000|2024-01-22 17:25:00|2129.9|2123.9|2130.1|2124.1|2130.1|2124.1|2129.4|2123.4|9
1705944600000|2024-01-22 17:30:00|2130.4|2124.4|2129.9|2123.9|2130.4|2124.4|2129.9|2123.9|5
1705944900000|2024-01-22 17:35:00|2128.9|2122.9|2128.9|2122.9|2129.1|2123.1|2128.4|2122.4|7
1705945200000|2024-01-22 17:40:00|2129.1|2123.1|2129.1|2123.1|2129.4|2123.4|2128.9|2122.9|15
1705945500000|2024-01-22 17:45:00|2128.9|2122.9|2128.4|2122.4|2129.1|2123.1|2128.4|2122.4|8
1705945800000|2024-01-22 17:50:00|2128.1|2122.1|2128.4|2122.4|2128.4|2122.4|2128.1|2122.1|2
1705946100000|2024-01-22 17:55:00|2129.4|2123.4|2129.5|2123.5|2130|2124|2128.8|2122.8|43
1705946400000|2024-01-22 18:00:00|2129.3|2123.3|2129.1|2123.1|2129.4|2123.4|2129.1|2123.1|7
1705946700000|2024-01-22 18:05:00|2129.3|2123.3|2129.1|2123.1|2129.3|2123.3|2129.1|2123.1|2
1705947000000|2024-01-22 18:10:00|2129.3|2123.3|2127.9|2121.9|2129.3|2123.3|2127.9|2121.9|5
1705947300000|2024-01-22 18:15:00|2127.8|2121.8|2127.6|2121.6|2127.8|2121.8|2127.6|2121.6|2
1705947600000|2024-01-22 18:20:00|2127.4|2121.4|2127|2121|2127.5|2121.5|2127|2121|4
1705947900000|2024-01-22 18:25:00|2126.9|2120.9|2126.8|2120.8|2127.5|2121.5|2126.8|2120.8|7
1705948500000|2024-01-22 18:35:00|2126.9|2120.9|2127.3|2121.3|2127.4|2121.4|2126.9|2120.9|5
1705948800000|2024-01-22 18:40:00|2127.1|2121.1|2127.3|2121.3|2127.3|2121.3|2127.1|2121.1|2
1705949400000|2024-01-22 18:50:00|2127.4|2121.4|2128|2122|2128.9|2122.9|2127.4|2121.4|7
1705949700000|2024-01-22 18:55:00|2127.9|2121.9|2133.3|2114.5|2134.3|2121.9|2127.9|2113.8|7
1705971600000|2024-01-23 01:00:00|2128.6|2122.6|2127.6|2121.6|2129.6|2123.6|2127.1|2121.1|31
1705971900000|2024-01-23 01:05:00|2127.4|2121.4|2127.3|2121.3|2128.3|2122.3|2126.3|2120.3|29
1705972200000|2024-01-23 01:10:00|2127|2121|2127.3|2121.3|2127.8|2121.8|2126.5|2120.5|23
1705972500000|2024-01-23 01:15:00|2127|2121|2126.8|2120.8|2127.8|2121.8|2126.8|2120.8|18
1705972800000|2024-01-23 01:20:00|2127|2121|2126.8|2120.8|2128|2122|2126.8|2120.8|20
1705973100000|2024-01-23 01:25:00|2127|2121|2127.5|2121.5|2128.5|2122.5|2126.5|2120.5|34
1705973400000|2024-01-23 01:30:00|2127.8|2121.8|2128.5|2122.5|2128.8|2122.8|2127.3|2121.3|20
1705973700000|2024-01-23 01:35:00|2128.8|2122.8|2127.3|2121.3|2128.8|2122.8|2127.3|2121.3|9
1705974000000|2024-01-23 01:40:00|2127|2121|2126.8|2120.8|2127|2121|2126.8|2120.8|12
1705974300000|2024-01-23 01:45:00|2127|2121|2126.5|2120.5|2127|2121|2126|2120|7
1705974600000|2024-01-23 01:50:00|2126.3|2120.3|2127.3|2121.3|2127.3|2121.3|2126|2120|8
1705974900000|2024-01-23 01:55:00|2127.5|2121.5|2128.8|2122.8|2129.3|2123.3|2127|2121|18
1705975200000|2024-01-23 02:00:00|2128.5|2122.5|2130.5|2124.5|2130.5|2124.5|2128|2122|26
1705975500000|2024-01-23 02:05:00|2131.3|2125.3|2129|2123|2131.3|2125.3|2129|2123|43
1705975800000|2024-01-23 02:10:00|2129.3|2123.3|2129.5|2123.5|2130|2124|2129|2123|8
1705976100000|2024-01-23 02:15:00|2129.8|2123.8|2129.8|2123.8|2130|2124|2129.8|2123.8|5
1705976400000|2024-01-23 02:20:00|2129.5|2123.5|2129.3|2123.3|2129.5|2123.5|2129.3|2123.3|4
1705976700000|2024-01-23 02:25:00|2129.5|2123.5|2131.8|2125.8|2131.8|2125.8|2129.5|2123.5|4
1705977000000|2024-01-23 02:30:00|2131.6|2125.6|2131.5|2125.5|2131.8|2125.8|2131.5|2125.5|3
1705977300000|2024-01-23 02:35:00|2131.8|2125.8|2132|2126|2132|2126|2131.8|2125.8|2
1705977600000|2024-01-23 02:40:00|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|1
1705977900000|2024-01-23 02:45:00|2132|2126|2132.5|2126.5|2132.5|2126.5|2132|2126|3
1705978200000|2024-01-23 02:50:00|2132.8|2126.8|2132.5|2126.5|2132.8|2126.8|2132.5|2126.5|2
1705978500000|2024-01-23 02:55:00|2132.8|2126.8|2131|2125|2133.5|2127.5|2130.8|2124.8|10
1705979100000|2024-01-23 03:05:00|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|2129.8|2123.8|8
1705979400000|2024-01-23 03:10:00|2131|2125|2132|2126|2132|2126|2131|2125|7
1705979700000|2024-01-23 03:15:00|2132.3|2126.3|2132.5|2126.5|2132.5|2126.5|2132.3|2126.3|10
1705980000000|2024-01-23 03:20:00|2132.3|2126.3|2132.3|2126.3|2132.5|2126.5|2132|2126|5
1705980300000|2024-01-23 03:25:00|2132.5|2126.5|2132.8|2126.8|2133.3|2127.3|2132.5|2126.5|11
1705980600000|2024-01-23 03:30:00|2132.5|2126.5|2132.5|2126.5|2132.5|2126.5|2132.5|2126.5|1
1705980900000|2024-01-23 03:35:00|2132.8|2126.8|2132.8|2126.8|2134|2128|2132.8|2126.8|6
1705981200000|2024-01-23 03:40:00|2132.5|2126.5|2132.3|2126.3|2132.5|2126.5|2132.3|2126.3|2
1705981500000|2024-01-23 03:45:00|2132.8|2126.8|2132.3|2126.3|2132.8|2126.8|2132|2126|5
1705981800000|2024-01-23 03:50:00|2132.5|2126.5|2132.8|2126.8|2132.8|2126.8|2132.5|2126.5|2
1705982100000|2024-01-23 03:55:00|2133|2127|2133|2127|2133|2127|2133|2127|1
1705982700000|2024-01-23 04:05:00|2133.3|2127.3|2133.5|2127.5|2133.5|2127.5|2133|2127|4
1705983000000|2024-01-23 04:10:00|2133.8|2127.8|2133.8|2127.8|2134|2128|2133.8|2127.8|3
1705983300000|2024-01-23 04:15:00|2133.5|2127.5|2133.3|2127.3|2133.5|2127.5|2133|2127|4
1705983600000|2024-01-23 04:20:00|2133.5|2127.5|2133.5|2127.5|2133.5|2127.5|2133.3|2127.3|3
1705983900000|2024-01-23 04:25:00|2133.3|2127.3|2133.5|2127.5|2133.5|2127.5|2133|2127|4
1705984200000|2024-01-23 04:30:00|2133.8|2127.8|2133|2127|2134|2128|2133|2127|6
1705984500000|2024-01-23 04:35:00|2133.3|2127.3|2133.5|2127.5|2133.5|2127.5|2133.3|2127.3|2
1705984800000|2024-01-23 04:40:00|2133.3|2127.3|2132.8|2126.8|2133.3|2127.3|2132.5|2126.5|5
1705985100000|2024-01-23 04:45:00|2132.5|2126.5|2132.5|2126.5|2132.5|2126.5|2132.5|2126.5|1
1705985400000|2024-01-23 04:50:00|2132.3|2126.3|2132|2126|2132.3|2126.3|2132|2126|2
1705985700000|2024-01-23 04:55:00|2132.3|2126.3|2132.3|2126.3|2132.5|2126.5|2131.3|2125.3|12
1705986000000|2024-01-23 05:00:00|2132.5|2126.5|2132.3|2126.3|2132.5|2126.5|2132|2126|4
1705986300000|2024-01-23 05:05:00|2132|2126|2134|2128|2134|2128|2132|2126|7
1705986600000|2024-01-23 05:10:00|2133.8|2127.8|2133.5|2127.5|2133.8|2127.8|2133.5|2127.5|2
1705986900000|2024-01-23 05:15:00|2133.8|2127.8|2133.8|2127.8|2133.8|2127.8|2133.5|2127.5|3
1705987200000|2024-01-23 05:20:00|2134|2128|2134|2128|2134|2128|2134|2128|1
1705987800000|2024-01-23 05:30:00|2134.3|2128.3|2138.5|2132.5|2138.5|2132.5|2134.3|2128.3|25
1705988100000|2024-01-23 05:35:00|2138.3|2132.3|2140.3|2134.3|2140.8|2134.8|2137.8|2131.8|39
1705988400000|2024-01-23 05:40:00|2140.5|2134.5|2140.3|2134.3|2142.5|2136.5|2140.3|2134.3|26
1705988700000|2024-01-23 05:45:00|2140|2134|2141.5|2135.5|2142.8|2136.8|2139.8|2133.8|29
1705989000000|2024-01-23 05:50:00|2141.8|2135.8|2141|2135|2141.8|2135.8|2140.5|2134.5|9
1705989300000|2024-01-23 05:55:00|2141.3|2135.3|2142.5|2136.5|2142.8|2136.8|2141.3|2135.3|16
1705989600000|2024-01-23 06:00:00|2142.3|2136.3|2143.5|2137.5|2143.5|2137.5|2142|2136|13
1705989900000|2024-01-23 06:05:00|2143.3|2137.3|2143.3|2137.3|2143.5|2137.5|2143.3|2137.3|15
1705990200000|2024-01-23 06:10:00|2143|2137|2143.5|2137.5|2143.5|2137.5|2142.8|2136.8|15
1705990500000|2024-01-23 06:15:00|2143.3|2137.3|2143.8|2137.8|2143.8|2137.8|2143.3|2137.3|13
1705990800000|2024-01-23 06:20:00|2144|2138|2145|2139|2145|2139|2144|2138|5
1705991100000|2024-01-23 06:25:00|2145.3|2139.3|2147.8|2141.8|2147.8|2141.8|2145.3|2139.3|17
1705991400000|2024-01-23 06:30:00|2147.5|2141.5|2146.3|2140.3|2147.5|2141.5|2145.5|2139.5|17
1705991700000|2024-01-23 06:35:00|2145.8|2139.8|2146.5|2140.5|2146.8|2140.8|2144.8|2138.8|22
1705992000000|2024-01-23 06:40:00|2146.3|2140.3|2144.8|2138.8|2147.3|2141.3|2144.8|2138.8|18
1705992300000|2024-01-23 06:45:00|2145|2139|2148|2142|2148.5|2142.5|2141.9|2135.9|31
1705992600000|2024-01-23 06:50:00|2148.1|2142.1|2148.3|2142.3|2149.3|2143.3|2148|2142|12
1705992900000|2024-01-23 06:55:00|2148|2142|2148.3|2142.3|2148.3|2142.3|2147.5|2141.5|23
1705993200000|2024-01-23 07:00:00|2148|2142|2146|2140|2150.5|2144.5|2146|2140|17
1705993500000|2024-01-23 07:05:00|2146.3|2140.3|2145.5|2139.5|2146.3|2140.3|2145.3|2139.3|8
1705993800000|2024-01-23 07:10:00|2145.8|2139.8|2147|2141|2147|2141|2145.3|2139.3|14
1705994100000|2024-01-23 07:15:00|2146.8|2140.8|2144.8|2138.8|2146.8|2140.8|2144.5|2138.5|12
1705994400000|2024-01-23 07:20:00|2145|2139|2145|2139|2145.3|2139.3|2142.8|2136.8|11
1705994700000|2024-01-23 07:25:00|2145.3|2139.3|2146.8|2140.8|2146.8|2140.8|2145.3|2139.3|6
1705995000000|2024-01-23 07:30:00|2147|2141|2146.5|2140.5|2148|2142|2146.5|2140.5|8
1705995300000|2024-01-23 07:35:00|2145.5|2139.5|2144.3|2138.3|2145.5|2139.5|2143.5|2137.5|17
1705995600000|2024-01-23 07:40:00|2144|2138|2145.5|2139.5|2145.5|2139.5|2142.8|2136.8|12
1705995900000|2024-01-23 07:45:00|2145.8|2139.8|2145.8|2139.8|2146.8|2140.8|2145.3|2139.3|12
1705996200000|2024-01-23 07:50:00|2146.3|2140.3|2147|2141|2147|2141|2146.3|2140.3|11
1705996500000|2024-01-23 07:55:00|2147.1|2141.1|2148.6|2142.6|2148.6|2142.6|2146|2140|32
1705996800000|2024-01-23 08:00:00|2147.6|2141.6|2151.6|2145.6|2152.6|2146.6|2147.6|2141.6|39
1705997100000|2024-01-23 08:05:00|2151.4|2145.4|2149.9|2143.9|2151.4|2145.4|2149.9|2143.9|22
1705997400000|2024-01-23 08:10:00|2150.1|2144.1|2151.9|2145.9|2152.4|2146.4|2149.4|2143.4|44
1705997700000|2024-01-23 08:15:00|2151.6|2145.6|2152.4|2146.4|2152.9|2146.9|2151.1|2145.1|25
1705998000000|2024-01-23 08:20:00|2152.6|2146.6|2151.9|2145.9|2152.6|2146.6|2150.6|2144.6|31
1705998300000|2024-01-23 08:25:00|2152.1|2146.1|2156.3|2150.3|2156.3|2150.3|2152.1|2146.1|32
1705998600000|2024-01-23 08:30:00|2156.4|2150.4|2155.9|2149.9|2157.9|2151.9|2155.4|2149.4|55
1705998900000|2024-01-23 08:35:00|2155.6|2149.6|2154.1|2148.1|2156.1|2150.1|2154.1|2148.1|37
1705999200000|2024-01-23 08:40:00|2153.6|2147.6|2149.9|2143.9|2153.6|2147.6|2147.9|2141.9|58
1705999500000|2024-01-23 08:45:00|2150.1|2144.1|2151.1|2145.1|2152.4|2146.4|2150.1|2144.1|18
1705999800000|2024-01-23 08:50:00|2150.9|2144.9|2152.4|2146.4|2152.9|2146.9|2150.9|2144.9|20
1706000100000|2024-01-23 08:55:00|2152.6|2146.6|2154.1|2148.1|2154.4|2148.4|2152.6|2146.6|20
1706000400000|2024-01-23 09:00:00|2154.4|2148.4|2153.6|2147.6|2155.4|2149.4|2152.6|2146.6|63
1706000700000|2024-01-23 09:05:00|2153.9|2147.9|2153.9|2147.9|2155.9|2149.9|2150.9|2144.9|80
1706001000000|2024-01-23 09:10:00|2153.6|2147.6|2151.9|2145.9|2153.9|2147.9|2150.6|2144.6|38
1706001300000|2024-01-23 09:15:00|2152.1|2146.1|2152.1|2146.1|2152.4|2146.4|2151.4|2145.4|25
1706001600000|2024-01-23 09:20:00|2152.4|2146.4|2153.9|2147.9|2153.9|2147.9|2151.9|2145.9|19
1706001900000|2024-01-23 09:25:00|2153.6|2147.6|2152.9|2146.9|2153.9|2147.9|2152.9|2146.9|18
1706002200000|2024-01-23 09:30:00|2153.1|2147.1|2155.1|2149.1|2155.9|2149.9|2153.1|2147.1|18
1706002500000|2024-01-23 09:35:00|2155.4|2149.4|2155.6|2149.6|2156.4|2150.4|2155.4|2149.4|17
1706002800000|2024-01-23 09:40:00|2155.4|2149.4|2155.6|2149.6|2155.9|2149.9|2152.9|2146.9|23
1706003100000|2024-01-23 09:45:00|2155.4|2149.4|2155.1|2149.1|2155.4|2149.4|2154.6|2148.6|20
1706003400000|2024-01-23 09:50:00|2155.4|2149.4|2154.6|2148.6|2155.4|2149.4|2154.1|2148.1|14
1706003700000|2024-01-23 09:55:00|2154.4|2148.4|2153.9|2147.9|2154.6|2148.6|2153.4|2147.4|21
1706004000000|2024-01-23 10:00:00|2154.1|2148.1|2154.6|2148.6|2154.9|2148.9|2153.1|2147.1|29
1706004300000|2024-01-23 10:05:00|2153.6|2147.6|2152.1|2146.1|2154.1|2148.1|2152.1|2146.1|15
1706004600000|2024-01-23 10:10:00|2152.4|2146.4|2152.6|2146.6|2153.4|2147.4|2152.4|2146.4|18
1706004900000|2024-01-23 10:15:00|2152.9|2146.9|2153.6|2147.6|2153.9|2147.9|2152.9|2146.9|12
1706005200000|2024-01-23 10:20:00|2153.4|2147.4|2153.4|2147.4|2153.9|2147.9|2152.6|2146.6|15
1706005500000|2024-01-23 10:25:00|2153.6|2147.6|2153.6|2147.6|2154.9|2148.9|2152.1|2146.1|25
1706005800000|2024-01-23 10:30:00|2153.4|2147.4|2154.4|2148.4|2154.4|2148.4|2153.1|2147.1|13
1706006100000|2024-01-23 10:35:00|2154.1|2148.1|2152.1|2146.1|2154.1|2148.1|2152.1|2146.1|19
1706006400000|2024-01-23 10:40:00|2152.4|2146.4|2151.6|2145.6|2152.9|2146.9|2150.9|2144.9|15
1706006700000|2024-01-23 10:45:00|2151.9|2145.9|2151.4|2145.4|2152.1|2146.1|2150.4|2144.4|16
1706007000000|2024-01-23 10:50:00|2152.1|2146.1|2152.6|2146.6|2152.9|2146.9|2152.1|2146.1|18
1706007300000|2024-01-23 10:55:00|2152.9|2146.9|2151.6|2145.6|2153.1|2147.1|2151.6|2145.6|16
1706007600000|2024-01-23 11:00:00|2151.9|2145.9|2151.1|2145.1|2152.1|2146.1|2149.9|2143.9|23
1706007900000|2024-01-23 11:05:00|2151.4|2145.4|2152.4|2146.4|2152.6|2146.6|2151.4|2145.4|16
1706008200000|2024-01-23 11:10:00|2152.6|2146.6|2152.9|2146.9|2154.4|2148.4|2152.6|2146.6|22
1706008500000|2024-01-23 11:15:00|2153.1|2147.1|2153.6|2147.6|2153.9|2147.9|2152.9|2146.9|13
1706008800000|2024-01-23 11:20:00|2153.4|2147.4|2153.9|2147.9|2153.9|2147.9|2153.1|2147.1|13
1706009100000|2024-01-23 11:25:00|2154.1|2148.1|2154.9|2148.9|2155.1|2149.1|2154.1|2148.1|10
1706009400000|2024-01-23 11:30:00|2154.6|2148.6|2155.4|2149.4|2156.1|2150.1|2154.4|2148.4|20
1706009700000|2024-01-23 11:35:00|2155.6|2149.6|2155.6|2149.6|2155.9|2149.9|2154.9|2148.9|16
1706010000000|2024-01-23 11:40:00|2155.9|2149.9|2155.1|2149.1|2156.1|2150.1|2154.9|2148.9|10
1706010300000|2024-01-23 11:45:00|2155.4|2149.4|2155.1|2149.1|2155.6|2149.6|2154.9|2148.9|9
1706010600000|2024-01-23 11:50:00|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.1|2149.1|3
1706010900000|2024-01-23 11:55:00|2155.6|2149.6|2155.6|2149.6|2157.1|2151.1|2155.4|2149.4|26
1706011200000|2024-01-23 12:00:00|2155.9|2149.9|2156.4|2150.4|2156.9|2150.9|2155.6|2149.6|12
1706011500000|2024-01-23 12:05:00|2156.6|2150.6|2159.1|2153.1|2159.4|2153.4|2156.4|2150.4|34
1706011800000|2024-01-23 12:10:00|2158.9|2152.9|2157.9|2151.9|2158.9|2152.9|2157.4|2151.4|11
1706012100000|2024-01-23 12:15:00|2157.6|2151.6|2156.9|2150.9|2157.9|2151.9|2156.9|2150.9|9
1706012400000|2024-01-23 12:20:00|2156.6|2150.6|2156.4|2150.4|2157.1|2151.1|2155.4|2149.4|18
1706012700000|2024-01-23 12:25:00|2156.1|2150.1|2155.6|2149.6|2156.6|2150.6|2155.1|2149.1|18
1706013000000|2024-01-23 12:30:00|2155.9|2149.9|2156.6|2150.6|2157.4|2151.4|2155.9|2149.9|16
1706013300000|2024-01-23 12:35:00|2156.4|2150.4|2158.1|2152.1|2158.6|2152.6|2155.6|2149.6|28
1706013600000|2024-01-23 12:40:00|2157.9|2151.9|2155.9|2149.9|2159.1|2153.1|2155.9|2149.9|29
1706013900000|2024-01-23 12:45:00|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2153.3|2147.3|69
1706014200000|2024-01-23 12:50:00|2156.4|2150.4|2157.6|2151.6|2157.6|2151.6|2155.9|2149.9|25
1706014500000|2024-01-23 12:55:00|2158.1|2152.1|2157.9|2151.9|2159.6|2153.6|2156.9|2150.9|45
1706014800000|2024-01-23 13:00:00|2158.1|2152.1|2158.4|2152.4|2159.4|2153.4|2156.5|2150.5|104
1706015100000|2024-01-23 13:05:00|2158.6|2152.6|2159.6|2153.6|2160.4|2154.4|2158.6|2152.6|49
1706015400000|2024-01-23 13:10:00|2159.4|2153.4|2160.6|2154.6|2160.6|2154.6|2158.4|2152.4|63
1706015700000|2024-01-23 13:15:00|2160.4|2154.4|2161.6|2155.6|2162.6|2156.6|2160.4|2154.4|35
1706016000000|2024-01-23 13:20:00|2161.4|2155.4|2160.4|2154.4|2162.1|2156.1|2159.9|2153.9|33
1706016300000|2024-01-23 13:25:00|2160.1|2154.1|2162.4|2156.4|2162.4|2156.4|2160.1|2154.1|63
1706016600000|2024-01-23 13:30:00|2162.6|2156.6|2163.4|2157.4|2164.1|2158.1|2162.6|2156.6|31
1706016900000|2024-01-23 13:35:00|2163.6|2157.6|2161.9|2155.9|2163.6|2157.6|2161.6|2155.6|19
1706017200000|2024-01-23 13:40:00|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2159.6|2153.6|28
1706017500000|2024-01-23 13:45:00|2161.9|2155.9|2161.6|2155.6|2163.1|2157.1|2161.6|2155.6|37
1706017800000|2024-01-23 13:50:00|2161.4|2155.4|2162.1|2156.1|2162.1|2156.1|2161.1|2155.1|24
1706018100000|2024-01-23 13:55:00|2161.9|2155.9|2164.1|2158.1|2164.1|2158.1|2161.6|2155.6|30
1706018400000|2024-01-23 14:00:00|2163.9|2157.9|2165.6|2159.6|2165.6|2159.6|2163.4|2157.4|42
1706018700000|2024-01-23 14:05:00|2165.4|2159.4|2165.6|2159.6|2165.9|2159.9|2164.9|2158.9|26
1706019000000|2024-01-23 14:10:00|2165.4|2159.4|2166.1|2160.1|2166.6|2160.6|2165.4|2159.4|14
1706019300000|2024-01-23 14:15:00|2166.4|2160.4|2166.6|2160.6|2166.6|2160.6|2166.4|2160.4|10
1706019600000|2024-01-23 14:20:00|2166.4|2160.4|2165.6|2159.6|2167.1|2161.1|2165.6|2159.6|23
1706019900000|2024-01-23 14:25:00|2165.4|2159.4|2165.1|2159.1|2165.9|2159.9|2164.9|2158.9|31
1706020200000|2024-01-23 14:30:00|2165.4|2159.4|2166.4|2160.4|2167.4|2161.4|2165.4|2159.4|28
1706020500000|2024-01-23 14:35:00|2166.1|2160.1|2165.1|2159.1|2166.4|2160.4|2164.1|2158.1|30
1706020800000|2024-01-23 14:40:00|2164.9|2158.9|2166.9|2160.9|2167.9|2161.9|2164.1|2158.1|46
1706021100000|2024-01-23 14:45:00|2167.1|2161.1|2167.6|2161.6|2168.9|2162.9|2166.6|2160.6|33
1706021400000|2024-01-23 14:50:00|2167.4|2161.4|2167.4|2161.4|2167.6|2161.6|2165.6|2159.6|41
1706021700000|2024-01-23 14:55:00|2167.6|2161.6|2169.9|2163.9|2170.6|2164.6|2167.4|2161.4|47
1706022000000|2024-01-23 15:00:00|2169.6|2163.6|2171.1|2165.1|2171.9|2165.9|2169.4|2163.4|39
1706022300000|2024-01-23 15:05:00|2170.9|2164.9|2172.9|2166.9|2173.1|2167.1|2170.9|2164.9|19
1706022600000|2024-01-23 15:10:00|2172.6|2166.6|2171.9|2165.9|2174.6|2168.6|2170.4|2164.4|57
1706022900000|2024-01-23 15:15:00|2172.1|2166.1|2172.4|2166.4|2172.6|2166.6|2171.6|2165.6|31
1706023200000|2024-01-23 15:20:00|2172.6|2166.6|2171.9|2165.9|2172.9|2166.9|2171.6|2165.6|29
1706023500000|2024-01-23 15:25:00|2172.1|2166.1|2172.4|2166.4|2172.6|2166.6|2171.4|2165.4|77
1706023800000|2024-01-23 15:30:00|2172.1|2166.1|2167.4|2161.4|2172.1|2166.1|2167.4|2161.4|46
1706024100000|2024-01-23 15:35:00|2167.1|2161.1|2168.6|2162.6|2168.9|2162.9|2166.9|2160.9|39
1706024400000|2024-01-23 15:40:00|2167.9|2161.9|2165.9|2159.9|2167.9|2161.9|2165.1|2159.1|39
1706024700000|2024-01-23 15:45:00|2166.1|2160.1|2167.6|2161.6|2168.9|2162.9|2165.6|2159.6|38
1706025000000|2024-01-23 15:50:00|2167.4|2161.4|2165.9|2159.9|2168.9|2162.9|2165.6|2159.6|36
1706025300000|2024-01-23 15:55:00|2166.1|2160.1|2167.4|2161.4|2167.9|2161.9|2166.1|2160.1|22
1706025600000|2024-01-23 16:00:00|2167.1|2161.1|2169.4|2163.4|2169.4|2163.4|2166.1|2160.1|48
1706025900000|2024-01-23 16:05:00|2169.1|2163.1|2166.5|2160.5|2169.1|2163.1|2166.4|2160.4|71
1706026200000|2024-01-23 16:10:00|2166.8|2160.8|2164.4|2158.4|2169.4|2163.4|2163.1|2157.1|76
1706026500000|2024-01-23 16:15:00|2164.6|2158.6|2165.1|2159.1|2168.6|2162.6|2164.1|2158.1|71
1706026800000|2024-01-23 16:20:00|2165.4|2159.4|2167.6|2161.6|2167.9|2161.9|2165.1|2159.1|41
1706027100000|2024-01-23 16:25:00|2167.9|2161.9|2166.4|2160.4|2168.1|2162.1|2166.1|2160.1|24
1706027400000|2024-01-23 16:30:00|2165.9|2159.9|2167.6|2161.6|2169.1|2163.1|2165.6|2159.6|47
1706027700000|2024-01-23 16:35:00|2167.1|2161.1|2169.6|2163.6|2169.6|2163.6|2165.9|2159.9|36
1706028000000|2024-01-23 16:40:00|2169.9|2163.9|2172.1|2166.1|2172.1|2166.1|2169.9|2163.9|30
1706028300000|2024-01-23 16:45:00|2172.4|2166.4|2173.6|2167.6|2174.4|2168.4|2170.4|2164.4|63
1706028600000|2024-01-23 16:50:00|2173.1|2167.1|2168.6|2162.6|2173.1|2167.1|2168.6|2162.6|30
1706028900000|2024-01-23 16:55:00|2168.8|2162.8|2169.6|2163.6|2171.6|2165.6|2168.8|2162.8|144
1706029200000|2024-01-23 17:00:00|2169.4|2163.4|2168.6|2162.6|2169.4|2163.4|2168.4|2162.4|13
1706029500000|2024-01-23 17:05:00|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.1|2162.1|6
1706029800000|2024-01-23 17:10:00|2168.6|2162.6|2168.4|2162.4|2168.6|2162.6|2168.1|2162.1|7
1706030100000|2024-01-23 17:15:00|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|1
1706030400000|2024-01-23 17:20:00|2167.9|2161.9|2166.4|2160.4|2167.9|2161.9|2166.4|2160.4|7
1706030700000|2024-01-23 17:25:00|2166.1|2160.1|2165.6|2159.6|2166.1|2160.1|2165.6|2159.6|3
1706031000000|2024-01-23 17:30:00|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2165.6|2159.6|5
1706031300000|2024-01-23 17:35:00|2166.1|2160.1|2166.9|2160.9|2166.9|2160.9|2165.9|2159.9|6
1706031600000|2024-01-23 17:40:00|2166.6|2160.6|2164.1|2158.1|2166.6|2160.6|2163.4|2157.4|16
1706031900000|2024-01-23 17:45:00|2164.6|2158.6|2162.4|2156.4|2164.9|2158.9|2162.4|2156.4|23
1706032200000|2024-01-23 17:50:00|2162.9|2156.9|2162.1|2156.1|2162.9|2156.9|2162.1|2156.1|6
1706032500000|2024-01-23 17:55:00|2162.3|2156.3|2164.9|2158.9|2164.9|2158.9|2162.1|2156.1|26
1706032800000|2024-01-23 18:00:00|2165.3|2159.3|2163.8|2157.8|2165.5|2159.5|2163.8|2157.8|11
1706033100000|2024-01-23 18:05:00|2163.6|2157.6|2164.1|2158.1|2164.5|2158.5|2163|2157|17
1706033400000|2024-01-23 18:10:00|2164.3|2158.3|2163.5|2157.5|2165.5|2159.5|2163|2157|12
1706033700000|2024-01-23 18:15:00|2163.8|2157.8|2163.3|2157.3|2163.8|2157.8|2163.3|2157.3|2
1706034000000|2024-01-23 18:20:00|2164.3|2158.3|2165.3|2159.3|2165.5|2159.5|2164.3|2158.3|7
1706034300000|2024-01-23 18:25:00|2165.5|2159.5|2165.3|2159.3|2165.5|2159.5|2165.3|2159.3|2
1706034900000|2024-01-23 18:35:00|2165.5|2159.5|2165.8|2159.8|2165.8|2159.8|2165.5|2159.5|6
1706035200000|2024-01-23 18:40:00|2166|2160|2165.8|2159.8|2166|2160|2165.8|2159.8|2
1706035500000|2024-01-23 18:45:00|2166|2160|2165.9|2159.9|2166|2160|2165.9|2159.9|2
1706035800000|2024-01-23 18:50:00|2166.1|2160.1|2167|2161|2167|2161|2166.1|2160.1|6
1706036100000|2024-01-23 18:55:00|2173.5|2154.8|2173.5|2154.8|2173.5|2154.8|2173.5|2154.8|1
1706058000000|2024-01-24 01:00:00|2169.9|2163.9|2169.4|2163.4|2170.4|2164.4|2168.1|2162.1|68
1706058300000|2024-01-24 01:05:00|2169.5|2163.5|2170|2164|2170.5|2164.5|2169.1|2163.1|42
1706058600000|2024-01-24 01:10:00|2169.8|2163.8|2169.3|2163.3|2170|2164|2168.8|2162.8|32
1706058900000|2024-01-24 01:15:00|2169.5|2163.5|2171|2165|2171.9|2165.9|2169.5|2163.5|51
1706059200000|2024-01-24 01:20:00|2170.8|2164.8|2170.3|2164.3|2171.3|2165.3|2169.8|2163.8|22
1706059500000|2024-01-24 01:25:00|2170.5|2164.5|2170.5|2164.5|2171.3|2165.3|2170|2164|15
1706059800000|2024-01-24 01:30:00|2170.8|2164.8|2170.5|2164.5|2171|2165|2169.5|2163.5|29
1706060100000|2024-01-24 01:35:00|2170.3|2164.3|2168.3|2162.3|2170.3|2164.3|2168.3|2162.3|24
1706060400000|2024-01-24 01:40:00|2168|2162|2166.3|2160.3|2168.3|2162.3|2166.3|2160.3|23
1706060700000|2024-01-24 01:45:00|2166.5|2160.5|2166.5|2160.5|2167.3|2161.3|2166|2160|20
1706061000000|2024-01-24 01:50:00|2167|2161|2166.5|2160.5|2169|2163|2166.5|2160.5|36
1706061300000|2024-01-24 01:55:00|2166.8|2160.8|2169|2163|2169.3|2163.3|2166.8|2160.8|16
1706061600000|2024-01-24 02:00:00|2168.8|2162.8|2169|2163|2169.8|2163.8|2168.3|2162.3|12
1706061900000|2024-01-24 02:05:00|2169.3|2163.3|2168.8|2162.8|2169.8|2163.8|2168.8|2162.8|12
1706062200000|2024-01-24 02:10:00|2168.5|2162.5|2165.8|2159.8|2168.8|2162.8|2165.3|2159.3|33
1706062500000|2024-01-24 02:15:00|2165.5|2159.5|2165.5|2159.5|2165.8|2159.8|2165|2159|8
1706062800000|2024-01-24 02:20:00|2166.3|2160.3|2167.3|2161.3|2167.3|2161.3|2166.3|2160.3|7
1706063100000|2024-01-24 02:25:00|2167.5|2161.5|2167.3|2161.3|2167.5|2161.5|2167|2161|8
1706063400000|2024-01-24 02:30:00|2167|2161|2169.8|2163.8|2170.3|2164.3|2166|2160|36
1706063700000|2024-01-24 02:35:00|2169.5|2163.5|2169.3|2163.3|2170.8|2164.8|2168.3|2162.3|25
1706064000000|2024-01-24 02:40:00|2169|2163|2166|2160|2169.3|2163.3|2166|2160|45
1706064300000|2024-01-24 02:45:00|2166.3|2160.3|2165.5|2159.5|2166.3|2160.3|2164.8|2158.8|18
1706064600000|2024-01-24 02:50:00|2165.8|2159.8|2165|2159|2166.3|2160.3|2165|2159|12
1706064900000|2024-01-24 02:55:00|2164.8|2158.8|2164.5|2158.5|2164.8|2158.8|2164.3|2158.3|10
1706065200000|2024-01-24 03:00:00|2164.3|2158.3|2163.8|2157.8|2165.3|2159.3|2163.5|2157.5|34
1706065500000|2024-01-24 03:05:00|2163.5|2157.5|2161.8|2155.8|2163.5|2157.5|2160.8|2154.8|16
1706065800000|2024-01-24 03:10:00|2162|2156|2162.3|2156.3|2163.3|2157.3|2160|2154|34
1706066100000|2024-01-24 03:15:00|2162.5|2156.5|2163.3|2157.3|2164|2158|2161.8|2155.8|50
1706066400000|2024-01-24 03:20:00|2163.5|2157.5|2164.8|2158.8|2164.8|2158.8|2163.3|2157.3|34
1706066700000|2024-01-24 03:25:00|2165|2159|2163.5|2157.5|2165.3|2159.3|2162.5|2156.5|36
1706067000000|2024-01-24 03:30:00|2163.3|2157.3|2161|2155|2163.3|2157.3|2160.3|2154.3|19
1706067300000|2024-01-24 03:35:00|2160.8|2154.8|2160.5|2154.5|2161.3|2155.3|2160.5|2154.5|8
1706067600000|2024-01-24 03:40:00|2160.8|2154.8|2161.3|2155.3|2161.5|2155.5|2159.8|2153.8|12
1706068200000|2024-01-24 03:50:00|2161.5|2155.5|2161.8|2155.8|2161.8|2155.8|2161.5|2155.5|2
1706068500000|2024-01-24 03:55:00|2162|2156|2162.3|2156.3|2162.3|2156.3|2162|2156|2
1706069100000|2024-01-24 04:05:00|2162.5|2156.5|2162.8|2156.8|2162.8|2156.8|2162.5|2156.5|2
1706069400000|2024-01-24 04:10:00|2163.3|2157.3|2164.5|2158.5|2164.5|2158.5|2163.3|2157.3|5
1706069700000|2024-01-24 04:15:00|2164.8|2158.8|2164.3|2158.3|2164.8|2158.8|2164.3|2158.3|5
1706070000000|2024-01-24 04:20:00|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|1
1706070300000|2024-01-24 04:25:00|2164.3|2158.3|2163.5|2157.5|2164.3|2158.3|2163.3|2157.3|8
1706070900000|2024-01-24 04:35:00|2163.8|2157.8|2164.8|2158.8|2164.8|2158.8|2163.8|2157.8|4
1706071200000|2024-01-24 04:40:00|2165|2159|2165.3|2159.3|2165.3|2159.3|2165|2159|2
1706071500000|2024-01-24 04:45:00|2165|2159|2163.5|2157.5|2165|2159|2163.3|2157.3|9
1706071800000|2024-01-24 04:50:00|2163.3|2157.3|2162.5|2156.5|2163.5|2157.5|2162|2156|10
1706072100000|2024-01-24 04:55:00|2162.3|2156.3|2161.8|2155.8|2162.5|2156.5|2161.3|2155.3|15
1706072400000|2024-01-24 05:00:00|2162|2156|2162.5|2156.5|2163|2157|2161.8|2155.8|9
1706072700000|2024-01-24 05:05:00|2162.3|2156.3|2161.5|2155.5|2162.3|2156.3|2161.5|2155.5|6
1706073000000|2024-01-24 05:10:00|2161.3|2155.3|2162.5|2156.5|2162.5|2156.5|2161.3|2155.3|5
1706073300000|2024-01-24 05:15:00|2162.3|2156.3|2162.3|2156.3|2162.5|2156.5|2162|2156|9
1706073600000|2024-01-24 05:20:00|2162.5|2156.5|2162.3|2156.3|2162.8|2156.8|2162.3|2156.3|4
1706073900000|2024-01-24 05:25:00|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|2162.3|2156.3|3
1706074200000|2024-01-24 05:30:00|2162.8|2156.8|2165.8|2159.8|2166.5|2160.5|2162.8|2156.8|58
1706074500000|2024-01-24 05:35:00|2165.5|2159.5|2164.8|2158.8|2166.5|2160.5|2164.8|2158.8|25
1706074800000|2024-01-24 05:40:00|2165|2159|2166.5|2160.5|2168|2162|2165|2159|26
1706075100000|2024-01-24 05:45:00|2166.3|2160.3|2168.5|2162.5|2168.5|2162.5|2166.3|2160.3|20
1706075400000|2024-01-24 05:50:00|2168.8|2162.8|2169.5|2163.5|2170.3|2164.3|2168.8|2162.8|21
1706075700000|2024-01-24 05:55:00|2169.8|2163.8|2170.8|2164.8|2170.8|2164.8|2169|2163|35
1706076000000|2024-01-24 06:00:00|2170.5|2164.5|2171|2165|2171.5|2165.5|2169.8|2163.8|28
1706076300000|2024-01-24 06:05:00|2170.8|2164.8|2170|2164|2170.8|2164.8|2170|2164|13
1706076600000|2024-01-24 06:10:00|2170.3|2164.3|2168.3|2162.3|2170.3|2164.3|2168|2162|17
1706076900000|2024-01-24 06:15:00|2168.8|2162.8|2170|2164|2170.3|2164.3|2168.8|2162.8|9
1706077200000|2024-01-24 06:20:00|2169.8|2163.8|2169|2163|2169.8|2163.8|2169|2163|9
1706077500000|2024-01-24 06:25:00|2169.3|2163.3|2170|2164|2170.5|2164.5|2169.3|2163.3|15
1706077800000|2024-01-24 06:30:00|2170.3|2164.3|2168.8|2162.8|2171|2165|2168.8|2162.8|12
1706078100000|2024-01-24 06:35:00|2168.5|2162.5|2169|2163|2169.5|2163.5|2168.3|2162.3|14
1706078400000|2024-01-24 06:40:00|2169.3|2163.3|2168.8|2162.8|2169.3|2163.3|2168.8|2162.8|3
1706078700000|2024-01-24 06:45:00|2168.5|2162.5|2170.8|2164.8|2170.8|2164.8|2168.5|2162.5|15
1706079000000|2024-01-24 06:50:00|2171|2165|2171.8|2165.8|2172.5|2166.5|2171|2165|20
1706079300000|2024-01-24 06:55:00|2172|2166|2172|2166|2172.3|2166.3|2171.5|2165.5|11
1706079600000|2024-01-24 07:00:00|2171.8|2165.8|2173.3|2167.3|2173.3|2167.3|2171.8|2165.8|7
1706079900000|2024-01-24 07:05:00|2173.5|2167.5|2174.5|2168.5|2174.5|2168.5|2172.3|2166.3|18
1706080200000|2024-01-24 07:10:00|2174.8|2168.8|2176|2170|2176.8|2170.8|2174.8|2168.8|14
1706080500000|2024-01-24 07:15:00|2175.8|2169.8|2173.5|2167.5|2176|2170|2173.5|2167.5|11
1706080800000|2024-01-24 07:20:00|2174|2168|2174.5|2168.5|2174.8|2168.8|2174|2168|4
1706081100000|2024-01-24 07:25:00|2174.8|2168.8|2175|2169|2175.5|2169.5|2174.8|2168.8|10
1706081400000|2024-01-24 07:30:00|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.5|2168.5|5
1706081700000|2024-01-24 07:35:00|2175|2169|2178.5|2172.5|2178.5|2172.5|2175|2169|33
1706082000000|2024-01-24 07:40:00|2178.3|2172.3|2180|2174|2180.5|2174.5|2177|2171|34
1706082300000|2024-01-24 07:45:00|2179.8|2173.8|2178.5|2172.5|2179.8|2173.8|2177.5|2171.5|39
1706082600000|2024-01-24 07:50:00|2178.3|2172.3|2179.3|2173.3|2179.3|2173.3|2176.5|2170.5|13
1706082900000|2024-01-24 07:55:00|2179.1|2173.1|2180.1|2174.1|2180.1|2174.1|2179.1|2173.1|24
1706083200000|2024-01-24 08:00:00|2180.4|2174.4|2187|2181|2190.4|2184.4|2180.4|2174.4|108
1706083500000|2024-01-24 08:05:00|2186.8|2180.8|2185.4|2179.4|2187.1|2181.1|2184.4|2178.4|38
1706083800000|2024-01-24 08:10:00|2185.1|2179.1|2185.3|2179.3|2189.1|2183.1|2184.8|2178.8|62
1706084100000|2024-01-24 08:15:00|2185.1|2179.1|2182.8|2176.8|2185.4|2179.4|2182.3|2176.3|64
1706084400000|2024-01-24 08:20:00|2182.9|2176.9|2184.6|2178.6|2185.6|2179.6|2181.5|2175.5|51
1706084700000|2024-01-24 08:25:00|2184.9|2178.9|2185.1|2179.1|2187.1|2181.1|2184.9|2178.9|36
1706085000000|2024-01-24 08:30:00|2184.4|2178.4|2183.9|2177.9|2184.6|2178.6|2182.1|2176.1|31
1706085300000|2024-01-24 08:35:00|2184.1|2178.1|2182.6|2176.6|2185.1|2179.1|2182.1|2176.1|44
1706085600000|2024-01-24 08:40:00|2182.9|2176.9|2184.4|2178.4|2184.9|2178.9|2182.9|2176.9|19
1706085900000|2024-01-24 08:45:00|2184.1|2178.1|2183.6|2177.6|2184.9|2178.9|2183.1|2177.1|26
1706086200000|2024-01-24 08:50:00|2183.9|2177.9|2183.9|2177.9|2184.4|2178.4|2183.1|2177.1|17
1706086500000|2024-01-24 08:55:00|2184.1|2178.1|2184.1|2178.1|2185.4|2179.4|2183.4|2177.4|21
1706086800000|2024-01-24 09:00:00|2183.9|2177.9|2186.6|2180.6|2186.9|2180.9|2183.9|2177.9|22
1706087100000|2024-01-24 09:05:00|2186.4|2180.4|2187.1|2181.1|2187.9|2181.9|2183.9|2177.9|25
1706087400000|2024-01-24 09:10:00|2187.4|2181.4|2188.1|2182.1|2188.9|2182.9|2187.4|2181.4|31
1706087700000|2024-01-24 09:15:00|2187.9|2181.9|2186.1|2180.1|2188.1|2182.1|2185.9|2179.9|40
1706088000000|2024-01-24 09:20:00|2186.4|2180.4|2188.1|2182.1|2188.1|2182.1|2186.4|2180.4|12
1706088300000|2024-01-24 09:25:00|2188.4|2182.4|2189.6|2183.6|2189.6|2183.6|2188.1|2182.1|10
1706088600000|2024-01-24 09:30:00|2189.9|2183.9|2189.6|2183.6|2189.9|2183.9|2186.3|2180.3|46
1706088900000|2024-01-24 09:35:00|2189.4|2183.4|2189.1|2183.1|2189.9|2183.9|2188.9|2182.9|10
1706089200000|2024-01-24 09:40:00|2189.4|2183.4|2185.6|2179.6|2189.4|2183.4|2185.4|2179.4|28
1706089500000|2024-01-24 09:45:00|2185.9|2179.9|2185.9|2179.9|2186.1|2180.1|2185.6|2179.6|6
1706089800000|2024-01-24 09:50:00|2186.1|2180.1|2186.6|2180.6|2186.6|2180.6|2185.9|2179.9|9
1706090100000|2024-01-24 09:55:00|2186.9|2180.9|2185.9|2179.9|2187.9|2181.9|2184.9|2178.9|28
1706090400000|2024-01-24 10:00:00|2186.1|2180.1|2186.1|2180.1|2187.9|2181.9|2186.1|2180.1|35
1706090700000|2024-01-24 10:05:00|2187.1|2181.1|2179.4|2173.4|2187.4|2181.4|2179.4|2173.4|55
1706091000000|2024-01-24 10:10:00|2179.6|2173.6|2179.1|2173.1|2181.8|2175.8|2178.9|2172.9|43
1706091300000|2024-01-24 10:15:00|2179.4|2173.4|2177.4|2171.4|2179.4|2173.4|2176.1|2170.1|40
1706091600000|2024-01-24 10:20:00|2177.9|2171.9|2177.6|2171.6|2179.4|2173.4|2177.1|2171.1|34
1706091900000|2024-01-24 10:25:00|2177.4|2171.4|2176.4|2170.4|2178.1|2172.1|2176.4|2170.4|40
1706092200000|2024-01-24 10:30:00|2176.1|2170.1|2175.1|2169.1|2176.9|2170.9|2174.4|2168.4|40
1706092500000|2024-01-24 10:35:00|2175.4|2169.4|2171.4|2165.4|2175.9|2169.9|2169.4|2163.4|68
1706092800000|2024-01-24 10:40:00|2171.6|2165.6|2171.4|2165.4|2172.6|2166.6|2170.1|2164.1|43
1706093100000|2024-01-24 10:45:00|2171.6|2165.6|2165.4|2159.4|2172.1|2166.1|2165.4|2159.4|31
1706093400000|2024-01-24 10:50:00|2166.1|2160.1|2163.4|2157.4|2167.6|2161.6|2163|2157|60
1706093700000|2024-01-24 10:55:00|2163.3|2157.3|2165.1|2159.1|2167.9|2161.9|2161.5|2155.5|61
1706094000000|2024-01-24 11:00:00|2164.9|2158.9|2164.6|2158.6|2165.6|2159.6|2163.6|2157.6|33
1706094300000|2024-01-24 11:05:00|2164.9|2158.9|2162.9|2156.9|2165.4|2159.4|2162.1|2156.1|21
1706094600000|2024-01-24 11:10:00|2162.6|2156.6|2166.4|2160.4|2167.6|2161.6|2162.6|2156.6|46
1706094900000|2024-01-24 11:15:00|2166.6|2160.6|2165.1|2159.1|2168.4|2162.4|2164.9|2158.9|65
1706095200000|2024-01-24 11:20:00|2164.9|2158.9|2164.6|2158.6|2167.1|2161.1|2163.9|2157.9|39
1706095500000|2024-01-24 11:25:00|2164.9|2158.9|2165.6|2159.6|2165.9|2159.9|2162.6|2156.6|39
1706095800000|2024-01-24 11:30:00|2165.9|2159.9|2171.4|2165.4|2171.9|2165.9|2165.9|2159.9|70
1706096100000|2024-01-24 11:35:00|2171.6|2165.6|2170.9|2164.9|2172.4|2166.4|2170.9|2164.9|32
1706096400000|2024-01-24 11:40:00|2170.4|2164.4|2171.6|2165.6|2172.1|2166.1|2169.9|2163.9|41
1706096700000|2024-01-24 11:45:00|2171.9|2165.9|2171.1|2165.1|2172.6|2166.6|2170.1|2164.1|32
1706097000000|2024-01-24 11:50:00|2170.9|2164.9|2173.9|2167.9|2174.6|2168.6|2170.9|2164.9|36
1706097300000|2024-01-24 11:55:00|2174.1|2168.1|2172.9|2166.9|2175.6|2169.6|2172.9|2166.9|42
1706097600000|2024-01-24 12:00:00|2172.6|2166.6|2176.4|2170.4|2176.9|2170.9|2171.4|2165.4|42
1706097900000|2024-01-24 12:05:00|2176.6|2170.6|2179.6|2173.6|2179.6|2173.6|2175.4|2169.4|39
1706098200000|2024-01-24 12:10:00|2179.4|2173.4|2178.6|2172.6|2179.4|2173.4|2176.9|2170.9|24
1706098500000|2024-01-24 12:15:00|2178.9|2172.9|2174.6|2168.6|2179.1|2173.1|2174.6|2168.6|22
1706098800000|2024-01-24 12:20:00|2174.9|2168.9|2174.1|2168.1|2176.6|2170.6|2173.1|2167.1|31
1706099100000|2024-01-24 12:25:00|2174.4|2168.4|2172.1|2166.1|2174.6|2168.6|2170.1|2164.1|29
1706099400000|2024-01-24 12:30:00|2172.4|2166.4|2172.9|2166.9|2174.6|2168.6|2172.4|2166.4|32
1706099700000|2024-01-24 12:35:00|2173.1|2167.1|2170.9|2164.9|2173.9|2167.9|2170.9|2164.9|23
1706100000000|2024-01-24 12:40:00|2171.1|2165.1|2174.4|2168.4|2174.4|2168.4|2169.9|2163.9|52
1706100300000|2024-01-24 12:45:00|2174.6|2168.6|2174.1|2168.1|2175.6|2169.6|2172.1|2166.1|71
1706100600000|2024-01-24 12:50:00|2173.6|2167.6|2173.1|2167.1|2174.4|2168.4|2172.4|2166.4|43
1706100900000|2024-01-24 12:55:00|2172.9|2166.9|2174.4|2168.4|2174.6|2168.6|2172.4|2166.4|24
1706101200000|2024-01-24 13:00:00|2174.1|2168.1|2172.1|2166.1|2174.4|2168.4|2170.1|2164.1|100
1706101500000|2024-01-24 13:05:00|2171.9|2165.9|2174.6|2168.6|2174.9|2168.9|2170.4|2164.4|67
1706101800000|2024-01-24 13:10:00|2174.9|2168.9|2177.4|2171.4|2177.4|2171.4|2174.1|2168.1|58
1706102100000|2024-01-24 13:15:00|2177.1|2171.1|2176.4|2170.4|2178.4|2172.4|2176.1|2170.1|33
1706102400000|2024-01-24 13:20:00|2176.6|2170.6|2175.6|2169.6|2178.1|2172.1|2174.1|2168.1|55
1706102700000|2024-01-24 13:25:00|2175.9|2169.9|2171.6|2165.6|2175.9|2169.9|2170.6|2164.6|46
1706103000000|2024-01-24 13:30:00|2171.9|2165.9|2170.9|2164.9|2173.9|2167.9|2170.9|2164.9|53
1706103300000|2024-01-24 13:35:00|2171.1|2165.1|2170.9|2164.9|2172.4|2166.4|2169.1|2163.1|49
1706103600000|2024-01-24 13:40:00|2170.6|2164.6|2167.6|2161.6|2170.9|2164.9|2167.6|2161.6|53
1706103900000|2024-01-24 13:45:00|2167.9|2161.9|2166.1|2160.1|2168.9|2162.9|2166.1|2160.1|49
1706104200000|2024-01-24 13:50:00|2166.4|2160.4|2169.4|2163.4|2171.4|2165.4|2166.4|2160.4|46
1706104500000|2024-01-24 13:55:00|2169.6|2163.6|2171.6|2165.6|2172.4|2166.4|2169.4|2163.4|43
1706104800000|2024-01-24 14:00:00|2171.4|2165.4|2170.9|2164.9|2171.9|2165.9|2170.4|2164.4|23
1706105100000|2024-01-24 14:05:00|2170.6|2164.6|2168.4|2162.4|2170.9|2164.9|2167.9|2161.9|37
1706105400000|2024-01-24 14:10:00|2168.1|2162.1|2166.9|2160.9|2168.6|2162.6|2164.9|2158.9|54
1706105700000|2024-01-24 14:15:00|2166.6|2160.6|2169.4|2163.4|2169.4|2163.4|2165.1|2159.1|40
1706106000000|2024-01-24 14:20:00|2169.6|2163.6|2168.9|2162.9|2169.6|2163.6|2168.1|2162.1|29
1706106300000|2024-01-24 14:25:00|2169.1|2163.1|2169.6|2163.6|2170.6|2164.6|2168.9|2162.9|28
1706106600000|2024-01-24 14:30:00|2169.9|2163.9|2166.9|2160.9|2170.6|2164.6|2166.9|2160.9|27
1706106900000|2024-01-24 14:35:00|2167.1|2161.1|2168.4|2162.4|2170.4|2164.4|2167.1|2161.1|33
1706107200000|2024-01-24 14:40:00|2168.1|2162.1|2167.6|2161.6|2168.6|2162.6|2167.4|2161.4|11
1706107500000|2024-01-24 14:45:00|2166.9|2160.9|2165.6|2159.6|2166.9|2160.9|2164.9|2158.9|64
1706107800000|2024-01-24 14:50:00|2165.9|2159.9|2167.1|2161.1|2167.9|2161.9|2165.1|2159.1|42
1706108100000|2024-01-24 14:55:00|2166.9|2160.9|2165.4|2159.4|2166.9|2160.9|2164.9|2158.9|27
1706108400000|2024-01-24 15:00:00|2165.1|2159.1|2162.1|2156.1|2165.9|2159.9|2161.1|2155.1|56
1706108700000|2024-01-24 15:05:00|2162.4|2156.4|2155.4|2149.4|2162.6|2156.6|2154.9|2148.9|61
1706109000000|2024-01-24 15:10:00|2155.6|2149.6|2157.6|2151.6|2157.9|2151.9|2154.9|2148.9|33
1706109300000|2024-01-24 15:15:00|2157.4|2151.4|2158.1|2152.1|2161.1|2155.1|2157.4|2151.4|44
1706109600000|2024-01-24 15:20:00|2158.4|2152.4|2151.9|2145.9|2158.6|2152.6|2150.6|2144.6|49
1706109900000|2024-01-24 15:25:00|2152.4|2146.4|2154.1|2148.1|2155.1|2149.1|2152.4|2146.4|45
1706110200000|2024-01-24 15:30:00|2154.4|2148.4|2156.6|2150.6|2157.1|2151.1|2154.1|2148.1|50
1706110500000|2024-01-24 15:35:00|2156.9|2150.9|2153.1|2147.1|2156.9|2150.9|2151.4|2145.4|33
1706110800000|2024-01-24 15:40:00|2152.9|2146.9|2152.1|2146.1|2153.4|2147.4|2151.1|2145.1|46
1706111100000|2024-01-24 15:45:00|2151.9|2145.9|2152.6|2146.6|2153.9|2147.9|2151.6|2145.6|33
1706111400000|2024-01-24 15:50:00|2152.9|2146.9|2152.4|2146.4|2153.1|2147.1|2151.4|2145.4|27
1706111700000|2024-01-24 15:55:00|2152.6|2146.6|2158.4|2152.4|2159.9|2153.9|2152.6|2146.6|60
1706112000000|2024-01-24 16:00:00|2158.6|2152.6|2152.9|2146.9|2159.1|2153.1|2152.4|2146.4|59
1706112300000|2024-01-24 16:05:00|2152.6|2146.6|2152.6|2146.6|2154.9|2148.9|2151.9|2145.9|41
1706112600000|2024-01-24 16:10:00|2152.4|2146.4|2152.6|2146.6|2153.1|2147.1|2151.4|2145.4|40
1706112900000|2024-01-24 16:15:00|2152.9|2146.9|2147.9|2141.9|2153.4|2147.4|2146.6|2140.6|85
1706113200000|2024-01-24 16:20:00|2147.6|2141.6|2147.9|2141.9|2149.6|2143.6|2146.9|2140.9|24
1706113500000|2024-01-24 16:25:00|2147.6|2141.6|2148.9|2142.9|2149.1|2143.1|2147.6|2141.6|18
1706113800000|2024-01-24 16:30:00|2148.6|2142.6|2151.1|2145.1|2153.1|2147.1|2148.6|2142.6|33
1706114100000|2024-01-24 16:35:00|2151.9|2145.9|2152.6|2146.6|2155.6|2149.6|2151.9|2145.9|34
1706114400000|2024-01-24 16:40:00|2152.4|2146.4|2156.9|2150.9|2158.1|2152.1|2151.6|2145.6|73
1706114700000|2024-01-24 16:45:00|2157.4|2151.4|2161.4|2155.4|2164.3|2158.3|2157.1|2151.1|87
1706115000000|2024-01-24 16:50:00|2161.1|2155.1|2169.4|2163.4|2169.6|2163.6|2159.6|2153.6|76
1706115300000|2024-01-24 16:55:00|2169.1|2163.1|2161.9|2155.9|2169.1|2163.1|2161.1|2155.1|189
1706115600000|2024-01-24 17:00:00|2161.6|2155.6|2163.4|2157.4|2163.6|2157.6|2160.9|2154.9|18
1706115900000|2024-01-24 17:05:00|2163.6|2157.6|2164.9|2158.9|2164.9|2158.9|2163.4|2157.4|10
1706116200000|2024-01-24 17:10:00|2165.1|2159.1|2166.4|2160.4|2167.6|2161.6|2164.9|2158.9|21
1706116500000|2024-01-24 17:15:00|2166.1|2160.1|2165.1|2159.1|2166.1|2160.1|2164.9|2158.9|12
1706116800000|2024-01-24 17:20:00|2165.4|2159.4|2165.6|2159.6|2165.6|2159.6|2165.4|2159.4|2
1706117100000|2024-01-24 17:25:00|2165.4|2159.4|2160.6|2154.6|2165.4|2159.4|2160.6|2154.6|14
1706117400000|2024-01-24 17:30:00|2160.4|2154.4|2162.6|2156.6|2162.6|2156.6|2159.9|2153.9|8
1706118000000|2024-01-24 17:40:00|2162.4|2156.4|2161.6|2155.6|2162.4|2156.4|2158.4|2152.4|21
1706118300000|2024-01-24 17:45:00|2162.1|2156.1|2161.6|2155.6|2162.1|2156.1|2161.6|2155.6|3
1706118600000|2024-01-24 17:50:00|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.6|2155.6|3
1706118900000|2024-01-24 17:55:00|2161.6|2155.6|2154.6|2148.6|2161.6|2155.6|2153.5|2147.5|38
1706119200000|2024-01-24 18:00:00|2154.5|2148.5|2155.1|2149.1|2155.1|2149.1|2154.5|2148.5|9
1706119500000|2024-01-24 18:05:00|2155.4|2149.4|2156.9|2150.9|2157|2151|2155.4|2149.4|5
1706120400000|2024-01-24 18:20:00|2157|2151|2156.8|2150.8|2157|2151|2156.8|2150.8|2
1706120700000|2024-01-24 18:25:00|2157|2151|2157.1|2151.1|2157.1|2151.1|2156.8|2150.8|4
1706121000000|2024-01-24 18:30:00|2157.4|2151.4|2157.1|2151.1|2157.4|2151.4|2157.1|2151.1|2
1706121300000|2024-01-24 18:35:00|2157.3|2151.3|2156.4|2150.4|2157.3|2151.3|2156.4|2150.4|6
1706121600000|2024-01-24 18:40:00|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|1
1706121900000|2024-01-24 18:45:00|2156.1|2150.1|2156|2150|2156.1|2150.1|2156|2150|2
1706122200000|2024-01-24 18:50:00|2156.1|2150.1|2156.4|2150.4|2156.5|2150.5|2156.1|2150.1|5
1706122500000|2024-01-24 18:55:00|2156|2150|2161.5|2142.8|2162.5|2150|2156|2142.8|6
1706144400000|2024-01-25 01:00:00|2152.4|2146.4|2151.6|2145.6|2153.4|2147.4|2149.9|2143.9|31
1706144700000|2024-01-25 01:05:00|2151.9|2145.9|2149.4|2143.4|2152.9|2146.9|2147.9|2141.9|44
1706145000000|2024-01-25 01:10:00|2149.1|2143.1|2148.5|2142.5|2151.3|2145.3|2148.5|2142.5|35
1706145300000|2024-01-25 01:15:00|2148.8|2142.8|2150.5|2144.5|2150.5|2144.5|2148.5|2142.5|15
1706145600000|2024-01-25 01:20:00|2150.3|2144.3|2148.8|2142.8|2150.3|2144.3|2148.8|2142.8|8
1706145900000|2024-01-25 01:25:00|2149|2143|2149.3|2143.3|2149.3|2143.3|2148.8|2142.8|7
1706146200000|2024-01-25 01:30:00|2149|2143|2148.8|2142.8|2149|2143|2147.5|2141.5|10
1706146500000|2024-01-25 01:35:00|2148.5|2142.5|2149|2143|2150.3|2144.3|2148.5|2142.5|15
1706146800000|2024-01-25 01:40:00|2149.3|2143.3|2145.8|2139.8|2149.3|2143.3|2145.8|2139.8|20
1706147100000|2024-01-25 01:45:00|2145.5|2139.5|2145.5|2139.5|2146|2140|2144.8|2138.8|16
1706147400000|2024-01-25 01:50:00|2145.8|2139.8|2145.5|2139.5|2146.5|2140.5|2145.3|2139.3|26
1706147700000|2024-01-25 01:55:00|2145.8|2139.8|2143.3|2137.3|2145.8|2139.8|2142.3|2136.3|32
1706148000000|2024-01-25 02:00:00|2143|2137|2143.3|2137.3|2143.8|2137.8|2141.8|2135.8|18
1706148300000|2024-01-25 02:05:00|2143.5|2137.5|2143.5|2137.5|2145|2139|2143|2137|15
1706148600000|2024-01-25 02:10:00|2143.3|2137.3|2142.8|2136.8|2143.5|2137.5|2142.5|2136.5|17
1706148900000|2024-01-25 02:15:00|2143|2137|2142.5|2136.5|2143|2137|2142.3|2136.3|5
1706149200000|2024-01-25 02:20:00|2142.8|2136.8|2143.3|2137.3|2143.5|2137.5|2142.8|2136.8|13
1706149500000|2024-01-25 02:25:00|2143.5|2137.5|2144.5|2138.5|2144.8|2138.8|2143.5|2137.5|10
1706149800000|2024-01-25 02:30:00|2144.8|2138.8|2147.5|2141.5|2147.8|2141.8|2144.5|2138.5|30
1706150100000|2024-01-25 02:35:00|2147.8|2141.8|2149.5|2143.5|2149.5|2143.5|2147.8|2141.8|18
1706150400000|2024-01-25 02:40:00|2149.8|2143.8|2148|2142|2150|2144|2147.8|2141.8|21
1706150700000|2024-01-25 02:45:00|2147.8|2141.8|2147.3|2141.3|2148|2142|2146|2140|17
1706151000000|2024-01-25 02:50:00|2147|2141|2147|2141|2147.3|2141.3|2146|2140|15
1706151300000|2024-01-25 02:55:00|2146.8|2140.8|2145|2139|2147|2141|2144.8|2138.8|21
1706151600000|2024-01-25 03:00:00|2145.3|2139.3|2147|2141|2147|2141|2145|2139|18
1706151900000|2024-01-25 03:05:00|2146.8|2140.8|2147.5|2141.5|2148.3|2142.3|2146.8|2140.8|51
1706152200000|2024-01-25 03:10:00|2147.3|2141.3|2149|2143|2149.3|2143.3|2147|2141|29
1706152500000|2024-01-25 03:15:00|2148.8|2142.8|2148.3|2142.3|2148.8|2142.8|2147.5|2141.5|12
1706152800000|2024-01-25 03:20:00|2148|2142|2146|2140|2148|2142|2146|2140|12
1706153100000|2024-01-25 03:25:00|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2145.8|2139.8|7
1706153400000|2024-01-25 03:30:00|2146.5|2140.5|2147.3|2141.3|2147.3|2141.3|2146.3|2140.3|8
1706153700000|2024-01-25 03:35:00|2147|2141|2146.5|2140.5|2147|2141|2146.5|2140.5|3
1706154000000|2024-01-25 03:40:00|2146.3|2140.3|2144.8|2138.8|2146.3|2140.3|2144.8|2138.8|5
1706154300000|2024-01-25 03:45:00|2145|2139|2143.3|2137.3|2145|2139|2143.3|2137.3|8
1706155500000|2024-01-25 04:05:00|2143.5|2137.5|2147.3|2141.3|2147.3|2141.3|2143.5|2137.5|12
1706155800000|2024-01-25 04:10:00|2147.5|2141.5|2147.8|2141.8|2147.8|2141.8|2147.5|2141.5|2
1706156100000|2024-01-25 04:15:00|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1706156400000|2024-01-25 04:20:00|2147.3|2141.3|2147.5|2141.5|2147.5|2141.5|2147.3|2141.3|2
1706156700000|2024-01-25 04:25:00|2147.3|2141.3|2146.3|2140.3|2147.3|2141.3|2146.3|2140.3|5
1706157000000|2024-01-25 04:30:00|2146|2140|2145|2139|2146.3|2140.3|2145|2139|7
1706157300000|2024-01-25 04:35:00|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|2144.5|2138.5|3
1706157600000|2024-01-25 04:40:00|2144.5|2138.5|2145|2139|2145|2139|2144.5|2138.5|3
1706157900000|2024-01-25 04:45:00|2144.8|2138.8|2144|2138|2145|2139|2144|2138|4
1706158200000|2024-01-25 04:50:00|2143.8|2137.8|2143.3|2137.3|2143.8|2137.8|2143.3|2137.3|2
1706158500000|2024-01-25 04:55:00|2143.5|2137.5|2144|2138|2144|2138|2143.5|2137.5|4
1706158800000|2024-01-25 05:00:00|2144.5|2138.5|2143.5|2137.5|2144.5|2138.5|2143.5|2137.5|9
1706159100000|2024-01-25 05:05:00|2143.8|2137.8|2144.3|2138.3|2144.3|2138.3|2143.5|2137.5|5
1706159400000|2024-01-25 05:10:00|2144|2138|2143.5|2137.5|2144.3|2138.3|2143.3|2137.3|7
1706159700000|2024-01-25 05:15:00|2143.3|2137.3|2144.8|2138.8|2144.8|2138.8|2143.3|2137.3|6
1706160300000|2024-01-25 05:25:00|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1706160600000|2024-01-25 05:30:00|2144.3|2138.3|2144.3|2138.3|2144.5|2138.5|2142.5|2136.5|24
1706160900000|2024-01-25 05:35:00|2144.5|2138.5|2144|2138|2144.5|2138.5|2143.3|2137.3|17
1706161200000|2024-01-25 05:40:00|2144.3|2138.3|2144.5|2138.5|2144.5|2138.5|2144|2138|4
1706161500000|2024-01-25 05:45:00|2144.8|2138.8|2144.5|2138.5|2146|2140|2144.5|2138.5|11
1706161800000|2024-01-25 05:50:00|2144.8|2138.8|2145.8|2139.8|2145.8|2139.8|2144.8|2138.8|5
1706162100000|2024-01-25 05:55:00|2145.5|2139.5|2144.5|2138.5|2145.5|2139.5|2144.5|2138.5|8
1706162400000|2024-01-25 06:00:00|2144.8|2138.8|2147.5|2141.5|2147.5|2141.5|2144.8|2138.8|20
1706162700000|2024-01-25 06:05:00|2147.3|2141.3|2146|2140|2147.3|2141.3|2146|2140|8
1706163000000|2024-01-25 06:10:00|2145.5|2139.5|2143|2137|2145.5|2139.5|2142|2136|28
1706163300000|2024-01-25 06:15:00|2142.8|2136.8|2141.5|2135.5|2143|2137|2140.8|2134.8|20
1706163600000|2024-01-25 06:20:00|2141.3|2135.3|2139.5|2133.5|2141.3|2135.3|2139.5|2133.5|11
1706163900000|2024-01-25 06:25:00|2139.3|2133.3|2139.5|2133.5|2139.5|2133.5|2138.8|2132.8|6
1706164200000|2024-01-25 06:30:00|2139.8|2133.8|2138.3|2132.3|2140.5|2134.5|2138.3|2132.3|33
1706164500000|2024-01-25 06:35:00|2137.5|2131.5|2138.5|2132.5|2139.8|2133.8|2137.5|2131.5|14
1706164800000|2024-01-25 06:40:00|2138.8|2132.8|2140.5|2134.5|2140.5|2134.5|2138.8|2132.8|8
1706165100000|2024-01-25 06:45:00|2140.3|2134.3|2140.5|2134.5|2140.5|2134.5|2140.3|2134.3|2
1706165400000|2024-01-25 06:50:00|2140.3|2134.3|2140.3|2134.3|2140.3|2134.3|2139|2133|10
1706165700000|2024-01-25 06:55:00|2140.8|2134.8|2140.8|2134.8|2141|2135|2140.3|2134.3|11
1706166000000|2024-01-25 07:00:00|2141|2135|2144.3|2138.3|2144.5|2138.5|2141|2135|13
1706166300000|2024-01-25 07:05:00|2144.5|2138.5|2145.5|2139.5|2147.8|2141.8|2144.5|2138.5|13
1706166600000|2024-01-25 07:10:00|2145.8|2139.8|2148.3|2142.3|2148.5|2142.5|2145.8|2139.8|19
1706166900000|2024-01-25 07:15:00|2148.5|2142.5|2152|2146|2152|2146|2148.5|2142.5|12
1706167200000|2024-01-25 07:20:00|2152.3|2146.3|2151.3|2145.3|2152.3|2146.3|2150.3|2144.3|16
1706167500000|2024-01-25 07:25:00|2151|2145|2149|2143|2151|2145|2148|2142|24
1706167800000|2024-01-25 07:30:00|2149.3|2143.3|2151.3|2145.3|2152|2146|2149.3|2143.3|18
1706168100000|2024-01-25 07:35:00|2151.5|2145.5|2149.8|2143.8|2152|2146|2149.8|2143.8|10
1706168400000|2024-01-25 07:40:00|2150|2144|2154.3|2148.3|2154.3|2148.3|2150|2144|11
1706168700000|2024-01-25 07:45:00|2154|2148|2150.5|2144.5|2154|2148|2150.5|2144.5|13
1706169000000|2024-01-25 07:50:00|2150.8|2144.8|2150.3|2144.3|2152.8|2146.8|2149.4|2143.4|13
1706169300000|2024-01-25 07:55:00|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|2149.6|2143.6|5
1706169600000|2024-01-25 08:00:00|2150.4|2144.4|2158|2152|2162|2156|2150.4|2144.4|85
1706169900000|2024-01-25 08:05:00|2157.8|2151.8|2159.6|2153.6|2161.8|2155.8|2157.8|2151.8|46
1706170200000|2024-01-25 08:10:00|2159.4|2153.4|2156.4|2150.4|2159.4|2153.4|2155.6|2149.6|42
1706170500000|2024-01-25 08:15:00|2156.6|2150.6|2148.9|2142.9|2156.9|2150.9|2148.9|2142.9|60
1706170800000|2024-01-25 08:20:00|2149.1|2143.1|2151.4|2145.4|2152.6|2146.6|2148.6|2142.6|27
1706171100000|2024-01-25 08:25:00|2151.1|2145.1|2152.1|2146.1|2152.6|2146.6|2150.9|2144.9|29
1706171400000|2024-01-25 08:30:00|2152.4|2146.4|2155.1|2149.1|2155.4|2149.4|2150.9|2144.9|36
1706171700000|2024-01-25 08:35:00|2155.4|2149.4|2156.1|2150.1|2156.9|2150.9|2155.1|2149.1|25
1706172000000|2024-01-25 08:40:00|2156.6|2150.6|2155.6|2149.6|2156.6|2150.6|2155.1|2149.1|9
1706172300000|2024-01-25 08:45:00|2155.4|2149.4|2155.6|2149.6|2155.6|2149.6|2154.4|2148.4|9
1706172600000|2024-01-25 08:50:00|2155.4|2149.4|2155.1|2149.1|2155.4|2149.4|2154.1|2148.1|7
1706172900000|2024-01-25 08:55:00|2155.6|2149.6|2153.9|2147.9|2155.6|2149.6|2153.1|2147.1|16
1706173200000|2024-01-25 09:00:00|2154.1|2148.1|2153.6|2147.6|2154.1|2148.1|2149.9|2143.9|50
1706173500000|2024-01-25 09:05:00|2153.9|2147.9|2156.9|2150.9|2156.9|2150.9|2153.1|2147.1|39
1706173800000|2024-01-25 09:10:00|2156.6|2150.6|2158.6|2152.6|2159.4|2153.4|2155.1|2149.1|35
1706174100000|2024-01-25 09:15:00|2158.4|2152.4|2154.6|2148.6|2158.6|2152.6|2154.6|2148.6|32
1706174400000|2024-01-25 09:20:00|2154.9|2148.9|2151.1|2145.1|2154.9|2148.9|2151.1|2145.1|23
1706174700000|2024-01-25 09:25:00|2151.4|2145.4|2151.6|2145.6|2151.9|2145.9|2151.4|2145.4|8
1706175000000|2024-01-25 09:30:00|2151.9|2145.9|2152.4|2146.4|2152.9|2146.9|2149.6|2143.6|49
1706175300000|2024-01-25 09:35:00|2152.6|2146.6|2155.6|2149.6|2155.6|2149.6|2152.4|2146.4|30
1706175600000|2024-01-25 09:40:00|2155.4|2149.4|2154.6|2148.6|2155.4|2149.4|2154.4|2148.4|14
1706175900000|2024-01-25 09:45:00|2154.4|2148.4|2155.6|2149.6|2155.9|2149.9|2153.1|2147.1|25
1706176200000|2024-01-25 09:50:00|2155.4|2149.4|2155.6|2149.6|2155.6|2149.6|2155.4|2149.4|4
1706176500000|2024-01-25 09:55:00|2155.4|2149.4|2155.9|2149.9|2155.9|2149.9|2155.1|2149.1|4
1706176800000|2024-01-25 10:00:00|2157.9|2151.9|2157.1|2151.1|2158.4|2152.4|2156.6|2150.6|22
1706177100000|2024-01-25 10:05:00|2157.4|2151.4|2157.6|2151.6|2158.6|2152.6|2157.1|2151.1|23
1706177400000|2024-01-25 10:10:00|2157.4|2151.4|2158.9|2152.9|2158.9|2152.9|2157.1|2151.1|13
1706177700000|2024-01-25 10:15:00|2159.1|2153.1|2158.9|2152.9|2159.9|2153.9|2157.6|2151.6|29
1706178000000|2024-01-25 10:20:00|2158.6|2152.6|2159.6|2153.6|2159.6|2153.6|2158.6|2152.6|13
1706178300000|2024-01-25 10:25:00|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2158.9|2152.9|8
1706178600000|2024-01-25 10:30:00|2159.1|2153.1|2160.4|2154.4|2160.4|2154.4|2159.1|2153.1|13
1706178900000|2024-01-25 10:35:00|2160.6|2154.6|2160.9|2154.9|2160.9|2154.9|2160.4|2154.4|6
1706179200000|2024-01-25 10:40:00|2160.6|2154.6|2162.1|2156.1|2162.1|2156.1|2160.1|2154.1|12
1706179500000|2024-01-25 10:45:00|2162.4|2156.4|2162.6|2156.6|2164.4|2158.4|2162.4|2156.4|14
1706179800000|2024-01-25 10:50:00|2162.9|2156.9|2164.6|2158.6|2164.9|2158.9|2162.9|2156.9|15
1706180100000|2024-01-25 10:55:00|2164.4|2158.4|2163.4|2157.4|2164.4|2158.4|2162.9|2156.9|26
1706180400000|2024-01-25 11:00:00|2163.6|2157.6|2165.1|2159.1|2165.6|2159.6|2163.6|2157.6|22
1706180700000|2024-01-25 11:05:00|2165.4|2159.4|2165.1|2159.1|2165.6|2159.6|2162.9|2156.9|28
1706181000000|2024-01-25 11:10:00|2165.4|2159.4|2165.6|2159.6|2166.6|2160.6|2165.4|2159.4|22
1706181300000|2024-01-25 11:15:00|2165.4|2159.4|2166.1|2160.1|2166.1|2160.1|2162.4|2156.4|28
1706181600000|2024-01-25 11:20:00|2165.9|2159.9|2165.4|2159.4|2166.1|2160.1|2165.4|2159.4|21
1706181900000|2024-01-25 11:25:00|2165.6|2159.6|2165.6|2159.6|2166.1|2160.1|2165.4|2159.4|11
1706182200000|2024-01-25 11:30:00|2165.9|2159.9|2166.1|2160.1|2166.6|2160.6|2163.9|2157.9|29
1706182500000|2024-01-25 11:35:00|2166.4|2160.4|2165.6|2159.6|2166.6|2160.6|2165.4|2159.4|19
1706182800000|2024-01-25 11:40:00|2165.9|2159.9|2164.9|2158.9|2165.9|2159.9|2164.4|2158.4|32
1706183100000|2024-01-25 11:45:00|2165.1|2159.1|2167.6|2161.6|2168.1|2162.1|2165.1|2159.1|28
1706183400000|2024-01-25 11:50:00|2167.9|2161.9|2170.1|2164.1|2170.4|2164.4|2167.1|2161.1|45
1706183700000|2024-01-25 11:55:00|2169.9|2163.9|2169.1|2163.1|2170.9|2164.9|2168.9|2162.9|30
1706184000000|2024-01-25 12:00:00|2168.9|2162.9|2169.4|2163.4|2169.9|2163.9|2168.1|2162.1|42
1706184300000|2024-01-25 12:05:00|2169.6|2163.6|2170.4|2164.4|2170.9|2164.9|2168.4|2162.4|48
1706184600000|2024-01-25 12:10:00|2169.9|2163.9|2166.6|2160.6|2169.9|2163.9|2166.1|2160.1|18
1706184900000|2024-01-25 12:15:00|2166.4|2160.4|2165.1|2159.1|2166.9|2160.9|2164.6|2158.6|24
1706185200000|2024-01-25 12:20:00|2164.6|2158.6|2164.1|2158.1|2165.4|2159.4|2163.9|2157.9|33
1706185500000|2024-01-25 12:25:00|2164.4|2158.4|2162.4|2156.4|2164.9|2158.9|2161.1|2155.1|31
1706185800000|2024-01-25 12:30:00|2162.1|2156.1|2160.1|2154.1|2162.1|2156.1|2159.4|2153.4|40
1706186100000|2024-01-25 12:35:00|2160.4|2154.4|2162.6|2156.6|2163.1|2157.1|2160.4|2154.4|16
1706186400000|2024-01-25 12:40:00|2162.4|2156.4|2160.9|2154.9|2162.4|2156.4|2160.4|2154.4|15
1706186700000|2024-01-25 12:45:00|2160.6|2154.6|2164.1|2158.1|2164.6|2158.6|2159.4|2153.4|53
1706187000000|2024-01-25 12:50:00|2164.4|2158.4|2161.1|2155.1|2165.4|2159.4|2161.1|2155.1|53
1706187300000|2024-01-25 12:55:00|2161.4|2155.4|2159.4|2153.4|2162.9|2156.9|2158.4|2152.4|48
1706187600000|2024-01-25 13:00:00|2159.6|2153.6|2160.1|2154.1|2160.4|2154.4|2157|2151|185
1706187900000|2024-01-25 13:05:00|2159.4|2153.4|2157.9|2151.9|2161.6|2155.6|2157.1|2151.1|117
1706188200000|2024-01-25 13:10:00|2158.1|2152.1|2157.4|2151.4|2160.1|2154.1|2156.9|2150.9|54
1706188500000|2024-01-25 13:15:00|2157.1|2151.1|2158.1|2152.1|2158.4|2152.4|2153.4|2147.4|53
1706188800000|2024-01-25 13:20:00|2158.4|2152.4|2159.1|2153.1|2159.4|2153.4|2157.9|2151.9|28
1706189100000|2024-01-25 13:25:00|2159.4|2153.4|2156.4|2150.4|2160.6|2154.6|2156.4|2150.4|39
1706189400000|2024-01-25 13:30:00|2156.9|2150.9|2158.6|2152.6|2158.6|2152.6|2154.5|2148.5|78
1706189700000|2024-01-25 13:35:00|2158.4|2152.4|2158.4|2152.4|2159.9|2153.9|2157.9|2151.9|43
1706190000000|2024-01-25 13:40:00|2158.6|2152.6|2160.6|2154.6|2160.9|2154.9|2158.6|2152.6|57
1706190300000|2024-01-25 13:45:00|2160.9|2154.9|2161.4|2155.4|2162.6|2156.6|2160.4|2154.4|30
1706190600000|2024-01-25 13:50:00|2161.6|2155.6|2161.6|2155.6|2161.9|2155.9|2160.9|2154.9|18
1706190900000|2024-01-25 13:55:00|2161.9|2155.9|2162.9|2156.9|2162.9|2156.9|2160.9|2154.9|21
1706191200000|2024-01-25 14:00:00|2162.6|2156.6|2162.6|2156.6|2162.9|2156.9|2160.9|2154.9|45
1706191500000|2024-01-25 14:05:00|2162.9|2156.9|2164.9|2158.9|2164.9|2158.9|2162.9|2156.9|17
1706191800000|2024-01-25 14:10:00|2164.4|2158.4|2162.6|2156.6|2164.6|2158.6|2161.9|2155.9|21
1706192100000|2024-01-25 14:15:00|2162.9|2156.9|2162.1|2156.1|2162.9|2156.9|2161.1|2155.1|27
1706192400000|2024-01-25 14:20:00|2162.4|2156.4|2163.1|2157.1|2163.4|2157.4|2160.9|2154.9|38
1706192700000|2024-01-25 14:25:00|2162.9|2156.9|2164.4|2158.4|2164.6|2158.6|2162.1|2156.1|24
1706193000000|2024-01-25 14:30:00|2164.1|2158.1|2165.9|2159.9|2165.9|2159.9|2161.4|2155.4|74
1706193300000|2024-01-25 14:35:00|2165.4|2159.4|2164.1|2158.1|2165.6|2159.6|2163.4|2157.4|51
1706193600000|2024-01-25 14:40:00|2163.9|2157.9|2160.6|2154.6|2163.9|2157.9|2159.4|2153.4|47
1706193900000|2024-01-25 14:45:00|2160.9|2154.9|2162.9|2156.9|2163.6|2157.6|2159.6|2153.6|63
1706194200000|2024-01-25 14:50:00|2163.1|2157.1|2158.6|2152.6|2164.6|2158.6|2157.6|2151.6|69
1706194500000|2024-01-25 14:55:00|2158.4|2152.4|2152.4|2146.4|2158.4|2152.4|2150.1|2144.1|64
1706194800000|2024-01-25 15:00:00|2152.9|2146.9|2153.4|2147.4|2156.4|2150.4|2152.4|2146.4|47
1706195100000|2024-01-25 15:05:00|2153.6|2147.6|2146.9|2140.9|2154.1|2148.1|2146.9|2140.9|70
1706195400000|2024-01-25 15:10:00|2147.1|2141.1|2145.6|2139.6|2147.6|2141.6|2144.9|2138.9|56
1706195700000|2024-01-25 15:15:00|2145.4|2139.4|2145.6|2139.6|2148.9|2142.9|2144.9|2138.9|60
1706196000000|2024-01-25 15:20:00|2145.4|2139.4|2144.1|2138.1|2147.9|2141.9|2144.1|2138.1|47
1706196300000|2024-01-25 15:25:00|2144.4|2138.4|2137.4|2131.4|2144.4|2138.4|2136.9|2130.9|81
1706196600000|2024-01-25 15:30:00|2137.1|2131.1|2134.9|2128.9|2140.6|2134.6|2134.9|2128.9|87
1706196900000|2024-01-25 15:35:00|2134.6|2128.6|2127.9|2121.9|2134.9|2128.9|2126.4|2120.4|126
1706197200000|2024-01-25 15:40:00|2127.6|2121.6|2131.9|2125.9|2132.4|2126.4|2126.6|2120.6|101
1706197500000|2024-01-25 15:45:00|2132.1|2126.1|2133.9|2127.9|2135.4|2129.4|2130.4|2124.4|53
1706197800000|2024-01-25 15:50:00|2134.4|2128.4|2137.6|2131.6|2137.6|2131.6|2133.6|2127.6|53
1706198100000|2024-01-25 15:55:00|2137.4|2131.4|2135.1|2129.1|2137.6|2131.6|2133.4|2127.4|50
1706198400000|2024-01-25 16:00:00|2135.4|2129.4|2137.6|2131.6|2138.9|2132.9|2135.4|2129.4|35
1706198700000|2024-01-25 16:05:00|2137.4|2131.4|2141.1|2135.1|2142.4|2136.4|2137.1|2131.1|54
1706199000000|2024-01-25 16:10:00|2141.4|2135.4|2139.9|2133.9|2141.9|2135.9|2138.9|2132.9|40
1706199300000|2024-01-25 16:15:00|2140.1|2134.1|2140.4|2134.4|2141.6|2135.6|2136.9|2130.9|65
1706199600000|2024-01-25 16:20:00|2140.1|2134.1|2141.1|2135.1|2141.1|2135.1|2139.6|2133.6|15
1706199900000|2024-01-25 16:25:00|2140.9|2134.9|2139.6|2133.6|2140.9|2134.9|2138.1|2132.1|20
1706200200000|2024-01-25 16:30:00|2139.4|2133.4|2138.1|2132.1|2139.9|2133.9|2136.6|2130.6|15
1706200500000|2024-01-25 16:35:00|2137.9|2131.9|2138.4|2132.4|2138.4|2132.4|2136.6|2130.6|19
1706200800000|2024-01-25 16:40:00|2137.9|2131.9|2144.5|2138.5|2144.6|2138.6|2136.6|2130.6|33
1706201100000|2024-01-25 16:45:00|2144.6|2138.6|2152.5|2146.5|2153.9|2147.9|2144.6|2138.6|73
1706201400000|2024-01-25 16:50:00|2152.4|2146.4|2150.9|2144.9|2154.4|2148.4|2150.4|2144.4|37
1706201700000|2024-01-25 16:55:00|2151.1|2145.1|2153.4|2147.4|2155.9|2149.9|2151.1|2145.1|151
1706202000000|2024-01-25 17:00:00|2153.6|2147.6|2151.4|2145.4|2153.6|2147.6|2150.6|2144.6|13
1706202300000|2024-01-25 17:05:00|2151.1|2145.1|2150.9|2144.9|2151.1|2145.1|2150.9|2144.9|4
1706202600000|2024-01-25 17:10:00|2151.1|2145.1|2147.6|2141.6|2151.1|2145.1|2147.6|2141.6|8
1706202900000|2024-01-25 17:15:00|2147.4|2141.4|2147.4|2141.4|2148.1|2142.1|2144.4|2138.4|34
1706203200000|2024-01-25 17:20:00|2147.1|2141.1|2145.1|2139.1|2148.1|2142.1|2145.1|2139.1|17
1706203500000|2024-01-25 17:25:00|2145.4|2139.4|2146.6|2140.6|2146.6|2140.6|2145.4|2139.4|6
1706204100000|2024-01-25 17:35:00|2146.4|2140.4|2146.4|2140.4|2146.6|2140.6|2146.4|2140.4|3
1706204400000|2024-01-25 17:40:00|2146.1|2140.1|2146.9|2140.9|2146.9|2140.9|2146.1|2140.1|4
1706204700000|2024-01-25 17:45:00|2146.6|2140.6|2147.1|2141.1|2147.1|2141.1|2146.6|2140.6|4
1706205000000|2024-01-25 17:50:00|2146.9|2140.9|2148.1|2142.1|2148.1|2142.1|2146.9|2140.9|4
1706205300000|2024-01-25 17:55:00|2147.9|2141.9|2150|2144|2150|2144|2146.5|2140.5|26
1706205600000|2024-01-25 18:00:00|2150.4|2144.4|2149.8|2143.8|2150.4|2144.4|2149.6|2143.6|7
1706205900000|2024-01-25 18:05:00|2150.8|2144.8|2149.9|2143.9|2151|2145|2149.9|2143.9|7
1706206500000|2024-01-25 18:15:00|2149.6|2143.6|2149.5|2143.5|2149.6|2143.6|2149.5|2143.5|2
1706206800000|2024-01-25 18:20:00|2149.8|2143.8|2150.3|2144.3|2150.3|2144.3|2149.8|2143.8|3
1706207100000|2024-01-25 18:25:00|2149.9|2143.9|2150.5|2144.5|2151.6|2145.6|2149.6|2143.6|8
1706207400000|2024-01-25 18:30:00|2150.4|2144.4|2149.4|2143.4|2150.4|2144.4|2149.4|2143.4|8
1706207700000|2024-01-25 18:35:00|2149.3|2143.3|2149.1|2143.1|2149.3|2143.3|2149.1|2143.1|2
1706208900000|2024-01-25 18:55:00|2149.4|2143.4|2155.8|2137|2155.8|2143.4|2149.4|2136.8|4
1706230800000|2024-01-26 01:00:00|2152.4|2146.4|2151.3|2145.3|2152.6|2146.6|2150.1|2144.1|19
1706231100000|2024-01-26 01:05:00|2151|2145|2152.9|2146.9|2154.8|2148.8|2150.8|2144.8|36
1706231400000|2024-01-26 01:10:00|2152.6|2146.6|2150.3|2144.3|2152.8|2146.8|2150.1|2144.1|22
1706231700000|2024-01-26 01:15:00|2150|2144|2149|2143|2150|2144|2148.8|2142.8|23
1706232000000|2024-01-26 01:20:00|2149.3|2143.3|2149.3|2143.3|2150.8|2144.8|2149.3|2143.3|17
1706232300000|2024-01-26 01:25:00|2149.5|2143.5|2148.3|2142.3|2149.8|2143.8|2148|2142|17
1706232600000|2024-01-26 01:30:00|2148|2142|2147.3|2141.3|2148|2142|2146.5|2140.5|27
1706232900000|2024-01-26 01:35:00|2147.5|2141.5|2148.8|2142.8|2149|2143|2147.3|2141.3|21
1706233200000|2024-01-26 01:40:00|2148.5|2142.5|2147.8|2141.8|2148.5|2142.5|2147.8|2141.8|6
1706233500000|2024-01-26 01:45:00|2147.5|2141.5|2148.3|2142.3|2148.8|2142.8|2147.5|2141.5|8
1706233800000|2024-01-26 01:50:00|2148|2142|2145.8|2139.8|2148|2142|2145.5|2139.5|33
1706234100000|2024-01-26 01:55:00|2146|2140|2144.9|2138.9|2146.5|2140.5|2144.6|2138.6|89
1706234400000|2024-01-26 02:00:00|2145|2139|2146.5|2140.5|2146.8|2140.8|2144|2138|85
1706234700000|2024-01-26 02:05:00|2146.8|2140.8|2146|2140|2146.8|2140.8|2145.5|2139.5|34
1706235000000|2024-01-26 02:10:00|2146.3|2140.3|2146|2140|2146.5|2140.5|2145.8|2139.8|19
1706235300000|2024-01-26 02:15:00|2146.3|2140.3|2148|2142|2148|2142|2146.3|2140.3|12
1706235600000|2024-01-26 02:20:00|2147.8|2141.8|2148.3|2142.3|2148.5|2142.5|2147.5|2141.5|11
1706235900000|2024-01-26 02:25:00|2148|2142|2148.5|2142.5|2148.5|2142.5|2148|2142|13
1706236200000|2024-01-26 02:30:00|2148.3|2142.3|2149.3|2143.3|2149.8|2143.8|2148|2142|13
1706236500000|2024-01-26 02:35:00|2149|2143|2148.8|2142.8|2149.3|2143.3|2148.3|2142.3|18
1706236800000|2024-01-26 02:40:00|2149|2143|2149.8|2143.8|2150|2144|2149|2143|13
1706237100000|2024-01-26 02:45:00|2150|2144|2148.8|2142.8|2150|2144|2148.8|2142.8|12
1706237400000|2024-01-26 02:50:00|2149|2143|2149.3|2143.3|2150.3|2144.3|2149|2143|17
1706237700000|2024-01-26 02:55:00|2149.5|2143.5|2146.3|2140.3|2150|2144|2146.3|2140.3|16
1706238000000|2024-01-26 03:00:00|2146|2140|2143.5|2137.5|2146|2140|2143.5|2137.5|27
1706238300000|2024-01-26 03:05:00|2143.3|2137.3|2142.8|2136.8|2143.3|2137.3|2142.8|2136.8|2
1706238600000|2024-01-26 03:10:00|2143.3|2137.3|2143.8|2137.8|2144.3|2138.3|2143.3|2137.3|8
1706238900000|2024-01-26 03:15:00|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2143.8|2137.8|5
1706239200000|2024-01-26 03:20:00|2144|2138|2144|2138|2144.3|2138.3|2144|2138|5
1706239500000|2024-01-26 03:25:00|2143.8|2137.8|2143.5|2137.5|2143.8|2137.8|2143.5|2137.5|2
1706241300000|2024-01-26 03:55:00|2143.3|2137.3|2142.3|2136.3|2143.3|2137.3|2142.3|2136.3|2
1706241900000|2024-01-26 04:05:00|2143|2137|2143.5|2137.5|2143.5|2137.5|2143|2137|2
1706242200000|2024-01-26 04:10:00|2143.8|2137.8|2144.8|2138.8|2145|2139|2143.8|2137.8|5
1706244000000|2024-01-26 04:40:00|2144.5|2138.5|2144.3|2138.3|2144.5|2138.5|2144.3|2138.3|2
1706244300000|2024-01-26 04:45:00|2144.5|2138.5|2144.8|2138.8|2144.8|2138.8|2144.5|2138.5|2
1706245200000|2024-01-26 05:00:00|2145|2139|2144.8|2138.8|2145|2139|2144.8|2138.8|2
1706246700000|2024-01-26 05:25:00|2145|2139|2145.3|2139.3|2145.3|2139.3|2145|2139|2
1706247000000|2024-01-26 05:30:00|2145|2139|2143.8|2137.8|2145|2139|2143.5|2137.5|20
1706247300000|2024-01-26 05:35:00|2144|2138|2142.5|2136.5|2144|2138|2142.5|2136.5|8
1706247600000|2024-01-26 05:40:00|2142.3|2136.3|2142.5|2136.5|2142.5|2136.5|2141.3|2135.3|11
1706247900000|2024-01-26 05:45:00|2142.8|2136.8|2144|2138|2144|2138|2142.8|2136.8|9
1706248200000|2024-01-26 05:50:00|2143.8|2137.8|2144.5|2138.5|2144.8|2138.8|2143.3|2137.3|9
1706248500000|2024-01-26 05:55:00|2144.3|2138.3|2140.8|2134.8|2144.5|2138.5|2140.8|2134.8|25
1706248800000|2024-01-26 06:00:00|2141|2135|2139|2133|2141|2135|2139|2133|11
1706249100000|2024-01-26 06:05:00|2138.8|2132.8|2137.3|2131.3|2138.8|2132.8|2137|2131|14
1706249400000|2024-01-26 06:10:00|2137|2131|2138.3|2132.3|2138.3|2132.3|2136.8|2130.8|11
1706249700000|2024-01-26 06:15:00|2138.5|2132.5|2138.3|2132.3|2138.8|2132.8|2138.3|2132.3|7
1706250000000|2024-01-26 06:20:00|2138.5|2132.5|2139.3|2133.3|2139.3|2133.3|2138.5|2132.5|5
1706250300000|2024-01-26 06:25:00|2139|2133|2139|2133|2139|2133|2139|2133|1
1706250600000|2024-01-26 06:30:00|2139.3|2133.3|2139.8|2133.8|2141.3|2135.3|2139.3|2133.3|16
1706250900000|2024-01-26 06:35:00|2139.3|2133.3|2137.8|2131.8|2139.3|2133.3|2137.3|2131.3|30
1706251200000|2024-01-26 06:40:00|2138|2132|2138.8|2132.8|2138.8|2132.8|2137.5|2131.5|27
1706251500000|2024-01-26 06:45:00|2138.5|2132.5|2138|2132|2139.5|2133.5|2137.8|2131.8|43
1706251800000|2024-01-26 06:50:00|2137.8|2131.8|2137.8|2131.8|2138.3|2132.3|2137.8|2131.8|27
1706252100000|2024-01-26 06:55:00|2138|2132|2138.5|2132.5|2139|2133|2137.8|2131.8|21
1706252400000|2024-01-26 07:00:00|2138.3|2132.3|2143.8|2137.8|2143.8|2137.8|2138.3|2132.3|22
1706252700000|2024-01-26 07:05:00|2144|2138|2144.8|2138.8|2145|2139|2144|2138|5
1706253000000|2024-01-26 07:10:00|2144.5|2138.5|2141.8|2135.8|2144.5|2138.5|2141.8|2135.8|8
1706253300000|2024-01-26 07:15:00|2141.5|2135.5|2140.8|2134.8|2142.8|2136.8|2140.5|2134.5|16
1706253600000|2024-01-26 07:20:00|2140.5|2134.5|2142.3|2136.3|2142.3|2136.3|2140.5|2134.5|6
1706253900000|2024-01-26 07:25:00|2142.5|2136.5|2143.3|2137.3|2143.3|2137.3|2142.5|2136.5|4
1706254200000|2024-01-26 07:30:00|2143.5|2137.5|2139|2133|2143.5|2137.5|2138.8|2132.8|22
1706254500000|2024-01-26 07:35:00|2139.3|2133.3|2139|2133|2139.3|2133.3|2134.6|2128.6|47
1706254800000|2024-01-26 07:40:00|2138.8|2132.8|2138.3|2132.3|2138.8|2132.8|2137|2131|8
1706255100000|2024-01-26 07:45:00|2138|2132|2137.8|2131.8|2138.5|2132.5|2137.8|2131.8|14
1706255400000|2024-01-26 07:50:00|2138|2132|2132.5|2126.5|2138|2132|2132.5|2126.5|30
1706255700000|2024-01-26 07:55:00|2132.6|2126.6|2136.1|2130.1|2136.1|2130.1|2132.6|2126.6|25
1706256000000|2024-01-26 08:00:00|2135.9|2129.9|2137.8|2131.8|2141.5|2135.5|2133.5|2127.5|95
1706256300000|2024-01-26 08:05:00|2137.9|2131.9|2136.6|2130.6|2139.5|2133.5|2136|2130|49
1706256600000|2024-01-26 08:10:00|2136.4|2130.4|2130.4|2124.4|2136.9|2130.9|2130.3|2124.3|56
1706256900000|2024-01-26 08:15:00|2130.5|2124.5|2130.1|2124.1|2133.8|2127.8|2129.6|2123.6|74
1706257200000|2024-01-26 08:20:00|2130.4|2124.4|2136.6|2130.6|2136.6|2130.6|2130.4|2124.4|29
1706257500000|2024-01-26 08:25:00|2136.9|2130.9|2134.6|2128.6|2137.1|2131.1|2133.6|2127.6|16
1706257800000|2024-01-26 08:30:00|2134.9|2128.9|2133.3|2127.3|2137.4|2131.4|2132.5|2126.5|31
1706258100000|2024-01-26 08:35:00|2133.4|2127.4|2139.1|2133.1|2139.4|2133.4|2133.4|2127.4|42
1706258400000|2024-01-26 08:40:00|2139.4|2133.4|2141.6|2135.6|2141.9|2135.9|2138.9|2132.9|39
1706258700000|2024-01-26 08:45:00|2141.4|2135.4|2140.4|2134.4|2141.4|2135.4|2139.6|2133.6|27
1706259000000|2024-01-26 08:50:00|2140.6|2134.6|2139.9|2133.9|2143.1|2137.1|2139.9|2133.9|35
1706259300000|2024-01-26 08:55:00|2140.1|2134.1|2140.4|2134.4|2142.4|2136.4|2138.9|2132.9|30
1706259600000|2024-01-26 09:00:00|2140.1|2134.1|2134.6|2128.6|2140.1|2134.1|2134.4|2128.4|58
1706259900000|2024-01-26 09:05:00|2134.9|2128.9|2137.1|2131.1|2137.1|2131.1|2134.9|2128.9|18
1706260200000|2024-01-26 09:10:00|2137.4|2131.4|2139.6|2133.6|2139.9|2133.9|2137.4|2131.4|23
1706260500000|2024-01-26 09:15:00|2139.9|2133.9|2140.4|2134.4|2140.9|2134.9|2139.1|2133.1|30
1706260800000|2024-01-26 09:20:00|2140.6|2134.6|2140.4|2134.4|2141.4|2135.4|2140.4|2134.4|14
1706261100000|2024-01-26 09:25:00|2140.6|2134.6|2135.9|2129.9|2140.9|2134.9|2135.9|2129.9|17
1706261400000|2024-01-26 09:30:00|2136.1|2130.1|2139.6|2133.6|2139.6|2133.6|2135.6|2129.6|30
1706261700000|2024-01-26 09:35:00|2139.9|2133.9|2139.6|2133.6|2140.4|2134.4|2138.9|2132.9|28
1706262000000|2024-01-26 09:40:00|2139.9|2133.9|2138.9|2132.9|2141.6|2135.6|2138.6|2132.6|25
1706262300000|2024-01-26 09:45:00|2138.6|2132.6|2140.1|2134.1|2141.6|2135.6|2138.1|2132.1|25
1706262600000|2024-01-26 09:50:00|2139.9|2133.9|2139.6|2133.6|2140.9|2134.9|2137.9|2131.9|24
1706262900000|2024-01-26 09:55:00|2139.4|2133.4|2139.9|2133.9|2140.4|2134.4|2139.1|2133.1|15
1706263200000|2024-01-26 10:00:00|2139.6|2133.6|2137.6|2131.6|2140.1|2134.1|2136.6|2130.6|39
1706263500000|2024-01-26 10:05:00|2137.4|2131.4|2138.6|2132.6|2138.6|2132.6|2135.4|2129.4|21
1706263800000|2024-01-26 10:10:00|2138.9|2132.9|2136.4|2130.4|2138.9|2132.9|2136.4|2130.4|9
1706264100000|2024-01-26 10:15:00|2136.9|2130.9|2139.1|2133.1|2139.4|2133.4|2136.9|2130.9|21
1706264400000|2024-01-26 10:20:00|2138.9|2132.9|2138.6|2132.6|2139.4|2133.4|2137.9|2131.9|17
1706264700000|2024-01-26 10:25:00|2138.9|2132.9|2139.6|2133.6|2141.1|2135.1|2138.9|2132.9|19
1706265000000|2024-01-26 10:30:00|2139.1|2133.1|2138.6|2132.6|2140.9|2134.9|2138.6|2132.6|14
1706265300000|2024-01-26 10:35:00|2138.9|2132.9|2140.1|2134.1|2140.1|2134.1|2138.9|2132.9|19
1706265600000|2024-01-26 10:40:00|2140.4|2134.4|2141.6|2135.6|2141.6|2135.6|2139.9|2133.9|11
1706265900000|2024-01-26 10:45:00|2141.9|2135.9|2140.9|2134.9|2141.9|2135.9|2140.4|2134.4|13
1706266200000|2024-01-26 10:50:00|2140.6|2134.6|2141.1|2135.1|2141.1|2135.1|2140.4|2134.4|8
1706266500000|2024-01-26 10:55:00|2141.4|2135.4|2141.9|2135.9|2142.6|2136.6|2140.6|2134.6|16
1706266800000|2024-01-26 11:00:00|2142.1|2136.1|2141.4|2135.4|2142.9|2136.9|2141.4|2135.4|17
1706267100000|2024-01-26 11:05:00|2141.6|2135.6|2142.4|2136.4|2142.6|2136.6|2141.6|2135.6|12
1706267400000|2024-01-26 11:10:00|2142.6|2136.6|2141.4|2135.4|2142.9|2136.9|2140.9|2134.9|16
1706267700000|2024-01-26 11:15:00|2141.1|2135.1|2142.9|2136.9|2142.9|2136.9|2140.9|2134.9|15
1706268000000|2024-01-26 11:20:00|2142.6|2136.6|2142.9|2136.9|2143.1|2137.1|2141.9|2135.9|12
1706268300000|2024-01-26 11:25:00|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|2141.4|2135.4|11
1706268600000|2024-01-26 11:30:00|2142.9|2136.9|2142.6|2136.6|2142.9|2136.9|2142.1|2136.1|7
1706268900000|2024-01-26 11:35:00|2142.4|2136.4|2143.6|2137.6|2143.6|2137.6|2142.1|2136.1|18
1706269200000|2024-01-26 11:40:00|2143.9|2137.9|2144.4|2138.4|2145.6|2139.6|2143.9|2137.9|13
1706269500000|2024-01-26 11:45:00|2144.6|2138.6|2145.6|2139.6|2145.6|2139.6|2144.6|2138.6|11
1706269800000|2024-01-26 11:50:00|2145.9|2139.9|2147.1|2141.1|2147.4|2141.4|2145.6|2139.6|29
1706270100000|2024-01-26 11:55:00|2147.4|2141.4|2146.1|2140.1|2147.4|2141.4|2146.1|2140.1|17
1706270400000|2024-01-26 12:00:00|2146.4|2140.4|2148.6|2142.6|2148.6|2142.6|2146.4|2140.4|31
1706270700000|2024-01-26 12:05:00|2148.9|2142.9|2145.8|2139.8|2149.4|2143.4|2145.4|2139.4|55
1706271000000|2024-01-26 12:10:00|2146|2140|2145.9|2139.9|2147.6|2141.6|2145.6|2139.6|18
1706271300000|2024-01-26 12:15:00|2146.1|2140.1|2145.4|2139.4|2146.4|2140.4|2144.9|2138.9|17
1706271600000|2024-01-26 12:20:00|2145.6|2139.6|2145.4|2139.4|2145.9|2139.9|2144.9|2138.9|13
1706271900000|2024-01-26 12:25:00|2145.6|2139.6|2145.4|2139.4|2147.4|2141.4|2145.1|2139.1|16
1706272200000|2024-01-26 12:30:00|2146.1|2140.1|2146.6|2140.6|2146.9|2140.9|2144.9|2138.9|26
1706272500000|2024-01-26 12:35:00|2146.9|2140.9|2147.1|2141.1|2147.6|2141.6|2145.9|2139.9|14
1706272800000|2024-01-26 12:40:00|2147.4|2141.4|2148.1|2142.1|2149.1|2143.1|2147.4|2141.4|19
1706273100000|2024-01-26 12:45:00|2147.9|2141.9|2146.1|2140.1|2148.1|2142.1|2145.6|2139.6|25
1706273400000|2024-01-26 12:50:00|2145.9|2139.9|2145.4|2139.4|2146.9|2140.9|2143.9|2137.9|36
1706273700000|2024-01-26 12:55:00|2145.6|2139.6|2144.9|2138.9|2145.9|2139.9|2144.4|2138.4|42
1706274000000|2024-01-26 13:00:00|2145.1|2139.1|2147.4|2141.4|2148.4|2142.4|2143.4|2137.4|132
1706274300000|2024-01-26 13:05:00|2147.6|2141.6|2145.1|2139.1|2147.9|2141.9|2144.6|2138.6|42
1706274600000|2024-01-26 13:10:00|2145.4|2139.4|2144.4|2138.4|2148.1|2142.1|2144.1|2138.1|62
1706274900000|2024-01-26 13:15:00|2144.1|2138.1|2144.6|2138.6|2145.6|2139.6|2140.8|2134.8|50
1706275200000|2024-01-26 13:20:00|2144.9|2138.9|2143.6|2137.6|2145.1|2139.1|2143.6|2137.6|17
1706275500000|2024-01-26 13:25:00|2143.9|2137.9|2142.6|2136.6|2144.9|2138.9|2142.1|2136.1|42
1706275800000|2024-01-26 13:30:00|2142.4|2136.4|2144.9|2138.9|2144.9|2138.9|2142.1|2136.1|76
1706276100000|2024-01-26 13:35:00|2145.6|2139.6|2143.6|2137.6|2145.9|2139.9|2141.9|2135.9|30
1706276400000|2024-01-26 13:40:00|2143.4|2137.4|2147.6|2141.6|2148.9|2142.9|2143.4|2137.4|39
1706276700000|2024-01-26 13:45:00|2147.4|2141.4|2148.6|2142.6|2150.1|2144.1|2146.9|2140.9|37
1706277000000|2024-01-26 13:50:00|2148.9|2142.9|2148.6|2142.6|2149.4|2143.4|2148.4|2142.4|22
1706277300000|2024-01-26 13:55:00|2148.9|2142.9|2149.4|2143.4|2151.6|2145.6|2148.6|2142.6|29
1706277600000|2024-01-26 14:00:00|2149.1|2143.1|2148.9|2142.9|2151.4|2145.4|2148.4|2142.4|34
1706277900000|2024-01-26 14:05:00|2148.4|2142.4|2150.1|2144.1|2150.4|2144.4|2148.4|2142.4|26
1706278200000|2024-01-26 14:10:00|2150.4|2144.4|2148.4|2142.4|2151.1|2145.1|2148.4|2142.4|21
1706278500000|2024-01-26 14:15:00|2148.6|2142.6|2149.1|2143.1|2150.4|2144.4|2148.4|2142.4|27
1706278800000|2024-01-26 14:20:00|2148.9|2142.9|2148.9|2142.9|2150.1|2144.1|2148.4|2142.4|27
1706279100000|2024-01-26 14:25:00|2148.6|2142.6|2150.1|2144.1|2150.4|2144.4|2148.1|2142.1|21
1706279400000|2024-01-26 14:30:00|2149.9|2143.9|2149.9|2143.9|2151.6|2145.6|2147.6|2141.6|50
1706279700000|2024-01-26 14:35:00|2150.1|2144.1|2152.9|2146.9|2153.1|2147.1|2150.1|2144.1|22
1706280000000|2024-01-26 14:40:00|2152.6|2146.6|2151.4|2145.4|2152.6|2146.6|2150.6|2144.6|32
1706280300000|2024-01-26 14:45:00|2151.6|2145.6|2153.9|2147.9|2155.4|2149.4|2151.6|2145.6|29
1706280600000|2024-01-26 14:50:00|2154.1|2148.1|2158.1|2152.1|2158.4|2152.4|2154.1|2148.1|25
1706280900000|2024-01-26 14:55:00|2157.9|2151.9|2159.9|2153.9|2160.4|2154.4|2156.9|2150.9|37
1706281200000|2024-01-26 15:00:00|2159.4|2153.4|2158.1|2152.1|2159.9|2153.9|2157.9|2151.9|46
1706281500000|2024-01-26 15:05:00|2158.4|2152.4|2155.6|2149.6|2159.1|2153.1|2154.6|2148.6|44
1706281800000|2024-01-26 15:10:00|2155.4|2149.4|2157.1|2151.1|2158.4|2152.4|2154.4|2148.4|46
1706282100000|2024-01-26 15:15:00|2156.6|2150.6|2156.4|2150.4|2157.4|2151.4|2154.1|2148.1|37
1706282400000|2024-01-26 15:20:00|2156.1|2150.1|2157.4|2151.4|2157.6|2151.6|2155.4|2149.4|30
1706282700000|2024-01-26 15:25:00|2157.6|2151.6|2157.4|2151.4|2159.1|2153.1|2157.4|2151.4|26
1706283000000|2024-01-26 15:30:00|2157.1|2151.1|2161.1|2155.1|2161.6|2155.6|2156.6|2150.6|43
1706283300000|2024-01-26 15:35:00|2160.9|2154.9|2161.9|2155.9|2162.9|2156.9|2159.9|2153.9|35
1706283600000|2024-01-26 15:40:00|2161.6|2155.6|2163.4|2157.4|2163.9|2157.9|2161.6|2155.6|24
1706283900000|2024-01-26 15:45:00|2163.6|2157.6|2165.6|2159.6|2165.6|2159.6|2163.4|2157.4|24
1706284200000|2024-01-26 15:50:00|2165.9|2159.9|2162.9|2156.9|2165.9|2159.9|2162.9|2156.9|33
1706284500000|2024-01-26 15:55:00|2163.1|2157.1|2163.6|2157.6|2164.6|2158.6|2162.6|2156.6|43
1706284800000|2024-01-26 16:00:00|2163.4|2157.4|2165.4|2159.4|2165.4|2159.4|2162.9|2156.9|33
1706285100000|2024-01-26 16:05:00|2165.1|2159.1|2164.1|2158.1|2165.6|2159.6|2163.6|2157.6|50
1706285400000|2024-01-26 16:10:00|2163.9|2157.9|2162.9|2156.9|2164.9|2158.9|2162.4|2156.4|44
1706285700000|2024-01-26 16:15:00|2163.1|2157.1|2164.1|2158.1|2165.9|2159.9|2163.1|2157.1|45
1706286000000|2024-01-26 16:20:00|2164.4|2158.4|2162.6|2156.6|2164.6|2158.6|2161.1|2155.1|46
1706286300000|2024-01-26 16:25:00|2162.4|2156.4|2160.4|2154.4|2164|2158|2160.1|2154.1|47
1706286600000|2024-01-26 16:30:00|2160.6|2154.6|2160.1|2154.1|2161.6|2155.6|2159.9|2153.9|16
1706286900000|2024-01-26 16:35:00|2159.9|2153.9|2160.9|2154.9|2161.1|2155.1|2157.4|2151.4|32
1706287200000|2024-01-26 16:40:00|2160.6|2154.6|2164.1|2158.1|2164.4|2158.4|2160.6|2154.6|29
1706287500000|2024-01-26 16:45:00|2164.4|2158.4|2164.9|2158.9|2165.1|2159.1|2163.1|2157.1|23
1706287800000|2024-01-26 16:50:00|2164.6|2158.6|2170.1|2164.1|2170.1|2164.1|2164.1|2158.1|52
1706288100000|2024-01-26 16:55:00|2170.4|2164.4|2163.9|2157.9|2171.1|2165.1|2163.6|2157.6|87
1706288400000|2024-01-26 17:00:00|2164.1|2158.1|2165.4|2159.4|2166.1|2160.1|2164.1|2158.1|11
1706288700000|2024-01-26 17:05:00|2165.1|2159.1|2164.1|2158.1|2165.9|2159.9|2161.9|2155.9|23
1706289000000|2024-01-26 17:10:00|2163.9|2157.9|2164.9|2158.9|2165.1|2159.1|2163.9|2157.9|8
1706289300000|2024-01-26 17:15:00|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1706290500000|2024-01-26 17:35:00|2164.9|2158.9|2164.6|2158.6|2164.9|2158.9|2164.6|2158.6|2
1706290800000|2024-01-26 17:40:00|2164.9|2158.9|2165.1|2159.1|2165.4|2159.4|2164.9|2158.9|4
1706291100000|2024-01-26 17:45:00|2164.9|2158.9|2166.6|2160.6|2167.1|2161.1|2164.9|2158.9|6
1706291400000|2024-01-26 17:50:00|2166.9|2160.9|2166.6|2160.6|2166.9|2160.9|2166.6|2160.6|2
1706291700000|2024-01-26 17:55:00|2166.8|2160.8|2166.9|2160.9|2167.4|2161.4|2166.8|2160.8|14
1706292000000|2024-01-26 18:00:00|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|1
1706292300000|2024-01-26 18:05:00|2166.9|2160.9|2167|2161|2167|2161|2166.9|2160.9|2
1706292600000|2024-01-26 18:10:00|2166.9|2160.9|2166.5|2160.5|2166.9|2160.9|2166.5|2160.5|2
1706292900000|2024-01-26 18:15:00|2166.8|2160.8|2166.5|2160.5|2166.8|2160.8|2166.3|2160.3|4
1706293200000|2024-01-26 18:20:00|2166.8|2160.8|2166.8|2160.8|2167|2161|2166.8|2160.8|3
1706293800000|2024-01-26 18:30:00|2166.5|2160.5|2166.8|2160.8|2166.8|2160.8|2166.5|2160.5|2
1706294100000|2024-01-26 18:35:00|2166.9|2160.9|2166.8|2160.8|2166.9|2160.9|2166.8|2160.8|2
1706294400000|2024-01-26 18:40:00|2166.9|2160.9|2166.5|2160.5|2166.9|2160.9|2166.5|2160.5|3
1706294700000|2024-01-26 18:45:00|2166.8|2160.8|2166.5|2160.5|2166.8|2160.8|2166.5|2160.5|2
1706295000000|2024-01-26 18:50:00|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|1
1706295300000|2024-01-26 18:55:00|2173.3|2154.5|2173|2154.3|2173.3|2154.5|2173|2154.3|2
1706490000000|2024-01-29 01:00:00|2165.9|2159.9|2161.5|2155.5|2165.9|2159.9|2160.9|2154.9|18
1706490300000|2024-01-29 01:05:00|2161.6|2155.6|2162.3|2156.3|2163.3|2157.3|2161.3|2155.3|76
1706490600000|2024-01-29 01:10:00|2162.1|2156.1|2163.8|2157.8|2164.5|2158.5|2162.1|2156.1|52
1706490900000|2024-01-29 01:15:00|2163.5|2157.5|2162.3|2156.3|2163.8|2157.8|2161.8|2155.8|35
1706491200000|2024-01-29 01:20:00|2162|2156|2161.3|2155.3|2162|2156|2160.5|2154.5|71
1706491500000|2024-01-29 01:25:00|2161.5|2155.5|2159.3|2153.3|2161.5|2155.5|2159|2153|30
1706491800000|2024-01-29 01:30:00|2159.5|2153.5|2160|2154|2160.5|2154.5|2159.5|2153.5|31
1706492100000|2024-01-29 01:35:00|2160.3|2154.3|2160.8|2154.8|2161|2155|2160|2154|7
1706492400000|2024-01-29 01:40:00|2161|2155|2161.3|2155.3|2162|2156|2160.5|2154.5|13
1706492700000|2024-01-29 01:45:00|2161|2155|2161|2155|2161.3|2155.3|2160.5|2154.5|19
1706493000000|2024-01-29 01:50:00|2161.3|2155.3|2161.5|2155.5|2161.8|2155.8|2161|2155|10
1706493300000|2024-01-29 01:55:00|2161.8|2155.8|2161.5|2155.5|2161.8|2155.8|2161.5|2155.5|6
1706493600000|2024-01-29 02:00:00|2161.8|2155.8|2161|2155|2161.8|2155.8|2160.8|2154.8|11
1706493900000|2024-01-29 02:05:00|2160.8|2154.8|2160.3|2154.3|2160.8|2154.8|2160.3|2154.3|5
1706494200000|2024-01-29 02:10:00|2160|2154|2158.8|2152.8|2160|2154|2158.5|2152.5|10
1706494500000|2024-01-29 02:15:00|2159.5|2153.5|2160.3|2154.3|2160.8|2154.8|2159.5|2153.5|9
1706494800000|2024-01-29 02:20:00|2160|2154|2160.3|2154.3|2160.3|2154.3|2160|2154|4
1706495100000|2024-01-29 02:25:00|2160|2154|2160|2154|2160.3|2154.3|2160|2154|9
1706495400000|2024-01-29 02:30:00|2159.8|2153.8|2158.8|2152.8|2159.8|2153.8|2158.8|2152.8|3
1706495700000|2024-01-29 02:35:00|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.3|2152.3|5
1706496000000|2024-01-29 02:40:00|2158.3|2152.3|2158.3|2152.3|2158.5|2152.5|2158.3|2152.3|3
1706496300000|2024-01-29 02:45:00|2158.5|2152.5|2156.8|2150.8|2159|2153|2156.5|2150.5|28
1706496600000|2024-01-29 02:50:00|2157|2151|2157|2151|2157.8|2151.8|2156.8|2150.8|16
1706496900000|2024-01-29 02:55:00|2156.8|2150.8|2155.5|2149.5|2157.3|2151.3|2155.5|2149.5|21
1706497200000|2024-01-29 03:00:00|2155.8|2149.8|2156.5|2150.5|2157.5|2151.5|2155.8|2149.8|14
1706497500000|2024-01-29 03:05:00|2156.3|2150.3|2155.3|2149.3|2156.3|2150.3|2154.5|2148.5|19
1706497800000|2024-01-29 03:10:00|2155.5|2149.5|2156|2150|2157.3|2151.3|2155.5|2149.5|20
1706498100000|2024-01-29 03:15:00|2157|2151|2155|2149|2157|2151|2155|2149|22
1706498400000|2024-01-29 03:20:00|2154.8|2148.8|2156.5|2150.5|2156.8|2150.8|2154.8|2148.8|14
1706498700000|2024-01-29 03:25:00|2156.8|2150.8|2156.3|2150.3|2156.8|2150.8|2156|2150|20
1706499300000|2024-01-29 03:35:00|2157|2151|2156.3|2150.3|2157|2151|2156.3|2150.3|4
1706499900000|2024-01-29 03:45:00|2156|2150|2156.3|2150.3|2156.5|2150.5|2156|2150|4
1706500500000|2024-01-29 03:55:00|2156|2150|2156.5|2150.5|2156.5|2150.5|2156|2150|3
1706501400000|2024-01-29 04:10:00|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1706504400000|2024-01-29 05:00:00|2156.5|2150.5|2155.8|2149.8|2156.5|2150.5|2155.8|2149.8|2
1706504700000|2024-01-29 05:05:00|2155.5|2149.5|2155.3|2149.3|2155.5|2149.5|2155|2149|3
1706505000000|2024-01-29 05:10:00|2155|2149|2155.3|2149.3|2155.3|2149.3|2154.8|2148.8|4
1706505300000|2024-01-29 05:15:00|2155.5|2149.5|2155.8|2149.8|2156.8|2150.8|2155.5|2149.5|6
1706505600000|2024-01-29 05:20:00|2155.5|2149.5|2154.3|2148.3|2155.5|2149.5|2154.3|2148.3|6
1706505900000|2024-01-29 05:25:00|2154.5|2148.5|2154.8|2148.8|2154.8|2148.8|2154.5|2148.5|2
1706506200000|2024-01-29 05:30:00|2154.5|2148.5|2153.8|2147.8|2154.8|2148.8|2153.8|2147.8|19
1706506500000|2024-01-29 05:35:00|2153.5|2147.5|2153.8|2147.8|2154|2148|2153.3|2147.3|12
1706506800000|2024-01-29 05:40:00|2154|2148|2153.5|2147.5|2154.3|2148.3|2153.5|2147.5|9
1706507100000|2024-01-29 05:45:00|2153.3|2147.3|2155|2149|2155|2149|2153.3|2147.3|14
1706507400000|2024-01-29 05:50:00|2154.8|2148.8|2156.3|2150.3|2156.5|2150.5|2154.8|2148.8|17
1706507700000|2024-01-29 05:55:00|2156|2150|2155.3|2149.3|2156|2150|2154.8|2148.8|19
1706508000000|2024-01-29 06:00:00|2155|2149|2154.8|2148.8|2155.5|2149.5|2154.8|2148.8|10
1706508300000|2024-01-29 06:05:00|2155|2149|2155.8|2149.8|2155.8|2149.8|2154.8|2148.8|8
1706508600000|2024-01-29 06:10:00|2156|2150|2156.3|2150.3|2157.5|2151.5|2156|2150|30
1706508900000|2024-01-29 06:15:00|2156.5|2150.5|2156.8|2150.8|2156.8|2150.8|2156|2150|4
1706509200000|2024-01-29 06:20:00|2157|2151|2156.8|2150.8|2157|2151|2156.8|2150.8|2
1706509500000|2024-01-29 06:25:00|2157|2151|2156.5|2150.5|2157|2151|2156.3|2150.3|5
1706509800000|2024-01-29 06:30:00|2156.3|2150.3|2155.5|2149.5|2156.5|2150.5|2155|2149|12
1706510100000|2024-01-29 06:35:00|2155.3|2149.3|2155.3|2149.3|2155.5|2149.5|2155|2149|7
1706510400000|2024-01-29 06:40:00|2155.5|2149.5|2155.5|2149.5|2155.8|2149.8|2155.5|2149.5|3
1706510700000|2024-01-29 06:45:00|2155.3|2149.3|2155.3|2149.3|2155.8|2149.8|2154.8|2148.8|11
1706511000000|2024-01-29 06:50:00|2155.8|2149.8|2156.8|2150.8|2156.8|2150.8|2155.3|2149.3|11
1706511300000|2024-01-29 06:55:00|2157|2151|2157|2151|2157.3|2151.3|2156.8|2150.8|5
1706511600000|2024-01-29 07:00:00|2157.3|2151.3|2157.8|2151.8|2158.3|2152.3|2157|2151|7
1706511900000|2024-01-29 07:05:00|2158|2152|2156.5|2150.5|2158.3|2152.3|2155.8|2149.8|8
1706512200000|2024-01-29 07:10:00|2156|2150|2156.3|2150.3|2156.5|2150.5|2155.8|2149.8|8
1706512500000|2024-01-29 07:15:00|2156.5|2150.5|2156.3|2150.3|2156.5|2150.5|2155.5|2149.5|9
1706512800000|2024-01-29 07:20:00|2156.5|2150.5|2156.3|2150.3|2156.5|2150.5|2156.3|2150.3|4
1706513100000|2024-01-29 07:25:00|2156|2150|2156.5|2150.5|2156.5|2150.5|2155.8|2149.8|5
1706513400000|2024-01-29 07:30:00|2156.8|2150.8|2156.5|2150.5|2156.8|2150.8|2156|2150|8
1706513700000|2024-01-29 07:35:00|2156.8|2150.8|2160|2154|2160|2154|2156.5|2150.5|13
1706514000000|2024-01-29 07:40:00|2160.3|2154.3|2162.5|2156.5|2162.5|2156.5|2160|2154|11
1706514300000|2024-01-29 07:45:00|2162.3|2156.3|2162|2156|2162.5|2156.5|2161.3|2155.3|13
1706514600000|2024-01-29 07:50:00|2161.8|2155.8|2162|2156|2162.3|2156.3|2161.8|2155.8|6
1706514900000|2024-01-29 07:55:00|2162.3|2156.3|2161.1|2155.1|2162.3|2156.3|2159.5|2153.5|22
1706515200000|2024-01-29 08:00:00|2161.4|2155.4|2168.4|2162.4|2168.6|2162.6|2161.4|2155.4|43
1706515500000|2024-01-29 08:05:00|2168.6|2162.6|2164.8|2158.8|2169.1|2163.1|2164.8|2158.8|34
1706515800000|2024-01-29 08:10:00|2165|2159|2167.4|2161.4|2167.4|2161.4|2165|2159|20
1706516100000|2024-01-29 08:15:00|2167.6|2161.6|2166.9|2160.9|2168.9|2162.9|2166.1|2160.1|28
1706516400000|2024-01-29 08:20:00|2166.6|2160.6|2166.9|2160.9|2167.6|2161.6|2164.9|2158.9|24
1706516700000|2024-01-29 08:25:00|2166.6|2160.6|2166.6|2160.6|2168.1|2162.1|2166.4|2160.4|16
1706517000000|2024-01-29 08:30:00|2166.9|2160.9|2168.6|2162.6|2168.9|2162.9|2166.4|2160.4|31
1706517300000|2024-01-29 08:35:00|2167.9|2161.9|2167.6|2161.6|2168.6|2162.6|2167.1|2161.1|21
1706517600000|2024-01-29 08:40:00|2167.4|2161.4|2166.1|2160.1|2167.4|2161.4|2163.9|2157.9|22
1706517900000|2024-01-29 08:45:00|2166.4|2160.4|2167.4|2161.4|2168.1|2162.1|2166.4|2160.4|18
1706518200000|2024-01-29 08:50:00|2167.1|2161.1|2167.4|2161.4|2167.6|2161.6|2166.9|2160.9|15
1706518500000|2024-01-29 08:55:00|2166.9|2160.9|2165.4|2159.4|2166.9|2160.9|2162.6|2156.6|36
1706518800000|2024-01-29 09:00:00|2165.6|2159.6|2162.9|2156.9|2167.6|2161.6|2162.9|2156.9|44
1706519100000|2024-01-29 09:05:00|2162.6|2156.6|2159.6|2153.6|2163.1|2157.1|2159.6|2153.6|30
1706519400000|2024-01-29 09:10:00|2159.4|2153.4|2161.6|2155.6|2161.9|2155.9|2157.1|2151.1|41
1706519700000|2024-01-29 09:15:00|2161.4|2155.4|2163.1|2157.1|2163.1|2157.1|2159.4|2153.4|35
1706520000000|2024-01-29 09:20:00|2162.4|2156.4|2159.9|2153.9|2162.4|2156.4|2159.9|2153.9|30
1706520300000|2024-01-29 09:25:00|2159.6|2153.6|2161.6|2155.6|2161.9|2155.9|2159.6|2153.6|23
1706520600000|2024-01-29 09:30:00|2161.9|2155.9|2164.1|2158.1|2164.4|2158.4|2161.9|2155.9|16
1706520900000|2024-01-29 09:35:00|2164.4|2158.4|2164.6|2158.6|2165.1|2159.1|2163.6|2157.6|19
1706521200000|2024-01-29 09:40:00|2164.9|2158.9|2164.6|2158.6|2164.9|2158.9|2163.9|2157.9|15
1706521500000|2024-01-29 09:45:00|2164.9|2158.9|2165.4|2159.4|2166.4|2160.4|2164.9|2158.9|13
1706521800000|2024-01-29 09:50:00|2165.6|2159.6|2166.6|2160.6|2166.6|2160.6|2165.1|2159.1|13
1706522100000|2024-01-29 09:55:00|2166.4|2160.4|2166.4|2160.4|2166.9|2160.9|2166.4|2160.4|7
1706522400000|2024-01-29 10:00:00|2166.1|2160.1|2167.6|2161.6|2167.6|2161.6|2165.6|2159.6|19
1706522700000|2024-01-29 10:05:00|2167.4|2161.4|2168.9|2162.9|2168.9|2162.9|2167.4|2161.4|7
1706523000000|2024-01-29 10:10:00|2169.1|2163.1|2168.1|2162.1|2169.9|2163.9|2168.1|2162.1|21
1706523300000|2024-01-29 10:15:00|2167.9|2161.9|2168.1|2162.1|2168.1|2162.1|2167.1|2161.1|13
1706523600000|2024-01-29 10:20:00|2168.4|2162.4|2167.6|2161.6|2168.9|2162.9|2167.6|2161.6|11
1706523900000|2024-01-29 10:25:00|2167.4|2161.4|2168.9|2162.9|2168.9|2162.9|2167.4|2161.4|11
1706524200000|2024-01-29 10:30:00|2168.6|2162.6|2167.1|2161.1|2168.9|2162.9|2167.1|2161.1|16
1706524500000|2024-01-29 10:35:00|2167.4|2161.4|2168.1|2162.1|2168.9|2162.9|2167.4|2161.4|16
1706524800000|2024-01-29 10:40:00|2168.4|2162.4|2168.1|2162.1|2169.1|2163.1|2168.1|2162.1|11
1706525100000|2024-01-29 10:45:00|2167.9|2161.9|2168.4|2162.4|2168.4|2162.4|2166.9|2160.9|13
1706525400000|2024-01-29 10:50:00|2168.6|2162.6|2168.9|2162.9|2169.1|2163.1|2168.4|2162.4|8
1706525700000|2024-01-29 10:55:00|2169.1|2163.1|2169.4|2163.4|2169.9|2163.9|2168.6|2162.6|12
1706526000000|2024-01-29 11:00:00|2169.6|2163.6|2169.6|2163.6|2170.6|2164.6|2168.9|2162.9|22
1706526300000|2024-01-29 11:05:00|2169.9|2163.9|2169.6|2163.6|2170.4|2164.4|2168.4|2162.4|19
1706526600000|2024-01-29 11:10:00|2169.9|2163.9|2171.1|2165.1|2171.1|2165.1|2169.9|2163.9|12
1706526900000|2024-01-29 11:15:00|2171.4|2165.4|2171.6|2165.6|2171.6|2165.6|2170.9|2164.9|17
1706527200000|2024-01-29 11:20:00|2171.9|2165.9|2171.4|2165.4|2171.9|2165.9|2171.4|2165.4|3
1706527500000|2024-01-29 11:25:00|2171.1|2165.1|2171.6|2165.6|2171.9|2165.9|2170.9|2164.9|13
1706527800000|2024-01-29 11:30:00|2171.9|2165.9|2175.1|2169.1|2175.4|2169.4|2171.9|2165.9|26
1706528100000|2024-01-29 11:35:00|2175.4|2169.4|2174.1|2168.1|2175.6|2169.6|2173.9|2167.9|24
1706528400000|2024-01-29 11:40:00|2173.9|2167.9|2174.1|2168.1|2175.1|2169.1|2173.6|2167.6|21
1706528700000|2024-01-29 11:45:00|2174.4|2168.4|2174.1|2168.1|2174.9|2168.9|2174.1|2168.1|14
1706529000000|2024-01-29 11:50:00|2174.4|2168.4|2174.1|2168.1|2175.6|2169.6|2172.9|2166.9|26
1706529300000|2024-01-29 11:55:00|2174.4|2168.4|2174.6|2168.6|2175.4|2169.4|2173.6|2167.6|18
1706529600000|2024-01-29 12:00:00|2174.9|2168.9|2175.6|2169.6|2175.9|2169.9|2174.9|2168.9|23
1706529900000|2024-01-29 12:05:00|2176.1|2170.1|2176.1|2170.1|2176.6|2170.6|2175.4|2169.4|32
1706530200000|2024-01-29 12:10:00|2175.9|2169.9|2174.4|2168.4|2175.9|2169.9|2174.4|2168.4|13
1706530500000|2024-01-29 12:15:00|2174.1|2168.1|2175.4|2169.4|2175.9|2169.9|2173.4|2167.4|21
1706530800000|2024-01-29 12:20:00|2175.1|2169.1|2173.9|2167.9|2175.4|2169.4|2173.6|2167.6|16
1706531100000|2024-01-29 12:25:00|2173.4|2167.4|2172.4|2166.4|2173.6|2167.6|2171.6|2165.6|25
1706531400000|2024-01-29 12:30:00|2172.1|2166.1|2171.1|2165.1|2172.1|2166.1|2170.6|2164.6|32
1706531700000|2024-01-29 12:35:00|2171.4|2165.4|2170.6|2164.6|2171.9|2165.9|2169.9|2163.9|19
1706532000000|2024-01-29 12:40:00|2170.4|2164.4|2171.1|2165.1|2171.1|2165.1|2169.9|2163.9|16
1706532300000|2024-01-29 12:45:00|2171.4|2165.4|2169.9|2163.9|2171.4|2165.4|2169.1|2163.1|22
1706532600000|2024-01-29 12:50:00|2169.6|2163.6|2169.1|2163.1|2170.9|2164.9|2168.6|2162.6|28
1706532900000|2024-01-29 12:55:00|2168.9|2162.9|2169.4|2163.4|2171.1|2165.1|2168.9|2162.9|30
1706533200000|2024-01-29 13:00:00|2169.6|2163.6|2168.6|2162.6|2171.5|2165.5|2167.4|2161.4|142
1706533500000|2024-01-29 13:05:00|2169.1|2163.1|2169.6|2163.6|2169.9|2163.9|2167.4|2161.4|36
1706533800000|2024-01-29 13:10:00|2169.9|2163.9|2171.9|2165.9|2174.4|2168.4|2169.9|2163.9|65
1706534100000|2024-01-29 13:15:00|2172.1|2166.1|2175.9|2169.9|2176.9|2170.9|2171.6|2165.6|65
1706534400000|2024-01-29 13:20:00|2175.6|2169.6|2176.9|2170.9|2177.9|2171.9|2175.1|2169.1|38
1706534700000|2024-01-29 13:25:00|2177.1|2171.1|2177.6|2171.6|2177.6|2171.6|2176.9|2170.9|13
1706535000000|2024-01-29 13:30:00|2177.9|2171.9|2177.1|2171.1|2177.9|2171.9|2176.4|2170.4|28
1706535300000|2024-01-29 13:35:00|2176.9|2170.9|2177.1|2171.1|2177.4|2171.4|2175.9|2169.9|36
1706535600000|2024-01-29 13:40:00|2176.9|2170.9|2176.1|2170.1|2177.4|2171.4|2175.9|2169.9|37
1706535900000|2024-01-29 13:45:00|2176.4|2170.4|2177.1|2171.1|2177.6|2171.6|2175.6|2169.6|36
1706536200000|2024-01-29 13:50:00|2176.9|2170.9|2175.6|2169.6|2176.9|2170.9|2175.4|2169.4|18
1706536500000|2024-01-29 13:55:00|2175.9|2169.9|2176.9|2170.9|2177.4|2171.4|2175.1|2169.1|26
1706536800000|2024-01-29 14:00:00|2176.4|2170.4|2176.4|2170.4|2177.6|2171.6|2176.4|2170.4|33
1706537100000|2024-01-29 14:05:00|2176.6|2170.6|2177.9|2171.9|2177.9|2171.9|2176.4|2170.4|10
1706537400000|2024-01-29 14:10:00|2178.1|2172.1|2177.1|2171.1|2178.4|2172.4|2177.1|2171.1|21
1706537700000|2024-01-29 14:15:00|2177.4|2171.4|2178.9|2172.9|2179.9|2173.9|2177.1|2171.1|28
1706538000000|2024-01-29 14:20:00|2178.6|2172.6|2176.4|2170.4|2178.9|2172.9|2175.9|2169.9|30
1706538300000|2024-01-29 14:25:00|2176.6|2170.6|2173.9|2167.9|2176.6|2170.6|2173.9|2167.9|25
1706538600000|2024-01-29 14:30:00|2174.1|2168.1|2172.6|2166.6|2174.4|2168.4|2172.1|2166.1|27
1706538900000|2024-01-29 14:35:00|2172.4|2166.4|2169.6|2163.6|2172.4|2166.4|2169.4|2163.4|47
1706539200000|2024-01-29 14:40:00|2169.9|2163.9|2168.4|2162.4|2170.6|2164.6|2168.4|2162.4|42
1706539500000|2024-01-29 14:45:00|2168.1|2162.1|2166.4|2160.4|2168.1|2162.1|2165.9|2159.9|42
1706539800000|2024-01-29 14:50:00|2166.1|2160.1|2168.6|2162.6|2168.9|2162.9|2165.6|2159.6|54
1706540100000|2024-01-29 14:55:00|2168.9|2162.9|2169.4|2163.4|2169.4|2163.4|2166.6|2160.6|32
1706540400000|2024-01-29 15:00:00|2169.1|2163.1|2170.6|2164.6|2170.9|2164.9|2167.1|2161.1|62
1706540700000|2024-01-29 15:05:00|2170.4|2164.4|2170.6|2164.6|2171.4|2165.4|2170.1|2164.1|26
1706541000000|2024-01-29 15:10:00|2171.1|2165.1|2170.6|2164.6|2171.1|2165.1|2170.4|2164.4|19
1706541300000|2024-01-29 15:15:00|2170.9|2164.9|2172.1|2166.1|2172.4|2166.4|2170.1|2164.1|13
1706541600000|2024-01-29 15:20:00|2171.9|2165.9|2171.1|2165.1|2171.9|2165.9|2169.4|2163.4|14
1706541900000|2024-01-29 15:25:00|2171.4|2165.4|2171.4|2165.4|2171.9|2165.9|2169.4|2163.4|45
1706542200000|2024-01-29 15:30:00|2171.1|2165.1|2172.1|2166.1|2172.4|2166.4|2169.6|2163.6|32
1706542500000|2024-01-29 15:35:00|2172.4|2166.4|2170.6|2164.6|2172.9|2166.9|2170.1|2164.1|22
1706542800000|2024-01-29 15:40:00|2172.1|2166.1|2169.6|2163.6|2173.1|2167.1|2167.6|2161.6|30
1706543100000|2024-01-29 15:45:00|2169.4|2163.4|2169.6|2163.6|2169.6|2163.6|2167.9|2161.9|31
1706543400000|2024-01-29 15:50:00|2169.9|2163.9|2168.1|2162.1|2171.1|2165.1|2168.1|2162.1|28
1706543700000|2024-01-29 15:55:00|2168.6|2162.6|2169.4|2163.4|2169.9|2163.9|2168.6|2162.6|31
1706544000000|2024-01-29 16:00:00|2169.6|2163.6|2170.4|2164.4|2171.9|2165.9|2168.6|2162.6|32
1706544300000|2024-01-29 16:05:00|2170.6|2164.6|2172.6|2166.6|2172.9|2166.9|2170.6|2164.6|34
1706544600000|2024-01-29 16:10:00|2172.4|2166.4|2170.4|2164.4|2172.9|2166.9|2169.6|2163.6|18
1706544900000|2024-01-29 16:15:00|2170.6|2164.6|2172.1|2166.1|2174.1|2168.1|2170.6|2164.6|59
1706545200000|2024-01-29 16:20:00|2171.9|2165.9|2168.4|2162.4|2172.1|2166.1|2167.9|2161.9|34
1706545500000|2024-01-29 16:25:00|2168.1|2162.1|2168.9|2162.9|2169.1|2163.1|2167.1|2161.1|21
1706545800000|2024-01-29 16:30:00|2169.1|2163.1|2170.9|2164.9|2171.6|2165.6|2169.1|2163.1|17
1706546100000|2024-01-29 16:35:00|2171.1|2165.1|2170.6|2164.6|2171.9|2165.9|2168.4|2162.4|21
1706546400000|2024-01-29 16:40:00|2170.9|2164.9|2175.6|2169.6|2175.6|2169.6|2170.6|2164.6|37
1706546700000|2024-01-29 16:45:00|2175.9|2169.9|2176.9|2170.9|2176.9|2170.9|2174.6|2168.6|22
1706547000000|2024-01-29 16:50:00|2176.6|2170.6|2175.4|2169.4|2176.6|2170.6|2173.9|2167.9|19
1706547300000|2024-01-29 16:55:00|2175.6|2169.6|2172.1|2166.1|2176.6|2170.6|2172.1|2166.1|75
1706547600000|2024-01-29 17:00:00|2171.6|2165.6|2173.1|2167.1|2173.4|2167.4|2171.4|2165.4|25
1706547900000|2024-01-29 17:05:00|2173.4|2167.4|2172.4|2166.4|2173.6|2167.6|2172.4|2166.4|10
1706548200000|2024-01-29 17:10:00|2173.1|2167.1|2172.9|2166.9|2173.1|2167.1|2172.6|2166.6|3
1706548500000|2024-01-29 17:15:00|2172.6|2166.6|2173.4|2167.4|2173.4|2167.4|2172.6|2166.6|8
1706548800000|2024-01-29 17:20:00|2173.1|2167.1|2173.9|2167.9|2173.9|2167.9|2173.1|2167.1|4
1706549100000|2024-01-29 17:25:00|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1706549400000|2024-01-29 17:30:00|2173.4|2167.4|2172.6|2166.6|2173.6|2167.6|2172.1|2166.1|18
1706549700000|2024-01-29 17:35:00|2172.4|2166.4|2172.1|2166.1|2172.4|2166.4|2171.9|2165.9|3
1706550000000|2024-01-29 17:40:00|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1706550300000|2024-01-29 17:45:00|2172.1|2166.1|2171.6|2165.6|2172.1|2166.1|2171.6|2165.6|5
1706550600000|2024-01-29 17:50:00|2171.4|2165.4|2171.6|2165.6|2171.6|2165.6|2171.1|2165.1|10
1706550900000|2024-01-29 17:55:00|2171.4|2165.4|2172.3|2166.3|2172.9|2166.9|2171.4|2165.4|21
1706551200000|2024-01-29 18:00:00|2172|2166|2171.6|2165.6|2172|2166|2171.5|2165.5|7
1706551500000|2024-01-29 18:05:00|2171.5|2165.5|2172.8|2166.8|2174|2168|2171.5|2165.5|10
1706552400000|2024-01-29 18:20:00|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1706552700000|2024-01-29 18:25:00|2172.6|2166.6|2172.5|2166.5|2172.6|2166.6|2172.5|2166.5|2
1706553000000|2024-01-29 18:30:00|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.5|2166.5|3
1706553300000|2024-01-29 18:35:00|2172.5|2166.5|2172.4|2166.4|2172.5|2166.5|2172.4|2166.4|2
1706553600000|2024-01-29 18:40:00|2172.5|2166.5|2172.8|2166.8|2172.9|2166.9|2172.5|2166.5|5
1706553900000|2024-01-29 18:45:00|2172.9|2166.9|2171.8|2165.8|2173.3|2167.3|2171.8|2165.8|9
1706554200000|2024-01-29 18:50:00|2172.1|2166.1|2172.3|2166.3|2172.9|2166.9|2172.1|2166.1|7
1706554500000|2024-01-29 18:55:00|2172.5|2166.5|2179.5|2160.8|2179.8|2167.4|2172.5|2160.8|5
1706576400000|2024-01-30 01:00:00|2174.4|2168.4|2175.9|2169.9|2176|2170|2174.4|2168.4|15
1706576700000|2024-01-30 01:05:00|2176|2170|2176.3|2170.3|2177|2171|2175.8|2169.8|19
1706577000000|2024-01-30 01:10:00|2176|2170|2174.8|2168.8|2176|2170|2174.5|2168.5|18
1706577300000|2024-01-30 01:15:00|2174.5|2168.5|2173.9|2167.9|2175.3|2169.3|2173|2167|28
1706577600000|2024-01-30 01:20:00|2173.8|2167.8|2171.3|2165.3|2173.8|2167.8|2171.3|2165.3|16
1706577900000|2024-01-30 01:25:00|2171|2165|2171|2165|2171|2165|2170.5|2164.5|7
1706578200000|2024-01-30 01:30:00|2170.8|2164.8|2172|2166|2172|2166|2170.3|2164.3|19
1706578500000|2024-01-30 01:35:00|2171.8|2165.8|2170.8|2164.8|2172|2166|2170.5|2164.5|18
1706578800000|2024-01-30 01:40:00|2171|2165|2170.5|2164.5|2171.3|2165.3|2170.3|2164.3|9
1706579100000|2024-01-30 01:45:00|2170.3|2164.3|2171|2165|2171|2165|2170|2164|14
1706579400000|2024-01-30 01:50:00|2170.8|2164.8|2171|2165|2171|2165|2170|2164|9
1706579700000|2024-01-30 01:55:00|2170.8|2164.8|2169|2163|2170.8|2164.8|2167.5|2161.5|14
1706580000000|2024-01-30 02:00:00|2169.3|2163.3|2167.3|2161.3|2169.3|2163.3|2166.3|2160.3|28
1706580300000|2024-01-30 02:05:00|2167|2161|2166.3|2160.3|2167.3|2161.3|2166|2160|15
1706580600000|2024-01-30 02:10:00|2166|2160|2162.8|2156.8|2166.3|2160.3|2162.1|2156.1|48
1706580900000|2024-01-30 02:15:00|2163|2157|2163.8|2157.8|2163.8|2157.8|2162.8|2156.8|6
1706581200000|2024-01-30 02:20:00|2164|2158|2163.3|2157.3|2164|2158|2163.3|2157.3|4
1706581500000|2024-01-30 02:25:00|2163|2157|2163.3|2157.3|2163.3|2157.3|2163|2157|2
1706581800000|2024-01-30 02:30:00|2163|2157|2163.5|2157.5|2164.3|2158.3|2162.5|2156.5|22
1706582100000|2024-01-30 02:35:00|2163.3|2157.3|2160.5|2154.5|2163.3|2157.3|2160.5|2154.5|25
1706582400000|2024-01-30 02:40:00|2160.8|2154.8|2159.8|2153.8|2160.8|2154.8|2159.5|2153.5|19
1706582700000|2024-01-30 02:45:00|2159.5|2153.5|2160.3|2154.3|2160.5|2154.5|2159.3|2153.3|12
1706583000000|2024-01-30 02:50:00|2160.5|2154.5|2160|2154|2161|2155|2159.3|2153.3|13
1706583300000|2024-01-30 02:55:00|2160.3|2154.3|2159.5|2153.5|2160.5|2154.5|2159.5|2153.5|16
1706583600000|2024-01-30 03:00:00|2159.3|2153.3|2159|2153|2159.5|2153.5|2158.8|2152.8|22
1706583900000|2024-01-30 03:05:00|2158.8|2152.8|2157.5|2151.5|2158.8|2152.8|2157.5|2151.5|22
1706584200000|2024-01-30 03:10:00|2157.8|2151.8|2158.5|2152.5|2158.5|2152.5|2157.8|2151.8|18
1706584500000|2024-01-30 03:15:00|2158.8|2152.8|2159.3|2153.3|2159.5|2153.5|2158.5|2152.5|20
1706584800000|2024-01-30 03:20:00|2160|2154|2158.8|2152.8|2160.8|2154.8|2158.8|2152.8|17
1706585100000|2024-01-30 03:25:00|2159|2153|2159.8|2153.8|2159.8|2153.8|2158.3|2152.3|18
1706586300000|2024-01-30 03:45:00|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1706586600000|2024-01-30 03:50:00|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1706586900000|2024-01-30 03:55:00|2159|2153|2158.5|2152.5|2159|2153|2158.5|2152.5|3
1706587200000|2024-01-30 04:00:00|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1706587800000|2024-01-30 04:10:00|2159|2153|2160|2154|2160|2154|2159|2153|5
1706588100000|2024-01-30 04:15:00|2159.8|2153.8|2159.5|2153.5|2159.8|2153.8|2159.5|2153.5|2
1706588400000|2024-01-30 04:20:00|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1706588700000|2024-01-30 04:25:00|2159.5|2153.5|2159.8|2153.8|2159.8|2153.8|2159.5|2153.5|2
1706589000000|2024-01-30 04:30:00|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1706589600000|2024-01-30 04:40:00|2159.3|2153.3|2158.8|2152.8|2159.3|2153.3|2158.8|2152.8|2
1706590500000|2024-01-30 04:55:00|2158.5|2152.5|2158.8|2152.8|2158.8|2152.8|2158.5|2152.5|2
1706590800000|2024-01-30 05:00:00|2158.5|2152.5|2158.8|2152.8|2159|2153|2158.3|2152.3|8
1706591100000|2024-01-30 05:05:00|2159|2153|2159|2153|2159.3|2153.3|2158.8|2152.8|7
1706591700000|2024-01-30 05:15:00|2159.3|2153.3|2159.3|2153.3|2160|2154|2159.3|2153.3|6
1706592000000|2024-01-30 05:20:00|2159.8|2153.8|2160|2154|2160.3|2154.3|2159.8|2153.8|6
1706592300000|2024-01-30 05:25:00|2160.3|2154.3|2162.8|2156.8|2164|2158|2160.3|2154.3|24
1706592600000|2024-01-30 05:30:00|2162.5|2156.5|2160|2154|2162.5|2156.5|2158.8|2152.8|42
1706592900000|2024-01-30 05:35:00|2160.3|2154.3|2161.8|2155.8|2162.3|2156.3|2160|2154|16
1706593200000|2024-01-30 05:40:00|2162|2156|2163.3|2157.3|2163.8|2157.8|2162|2156|29
1706593500000|2024-01-30 05:45:00|2163|2157|2162.5|2156.5|2163.3|2157.3|2162.3|2156.3|17
1706593800000|2024-01-30 05:50:00|2162.8|2156.8|2163|2157|2163|2157|2162.3|2156.3|10
1706594100000|2024-01-30 05:55:00|2163.3|2157.3|2162.5|2156.5|2163.3|2157.3|2162|2156|15
1706594400000|2024-01-30 06:00:00|2162.8|2156.8|2164.3|2158.3|2166|2160|2162.8|2156.8|50
1706594700000|2024-01-30 06:05:00|2163.8|2157.8|2165.5|2159.5|2166|2160|2163.8|2157.8|76
1706595000000|2024-01-30 06:10:00|2165.8|2159.8|2167.3|2161.3|2167.3|2161.3|2164.8|2158.8|34
1706595300000|2024-01-30 06:15:00|2167|2161|2166.8|2160.8|2168.3|2162.3|2165.8|2159.8|19
1706595600000|2024-01-30 06:20:00|2167|2161|2166.5|2160.5|2168|2162|2165.8|2159.8|21
1706595900000|2024-01-30 06:25:00|2166.3|2160.3|2163.5|2157.5|2166.5|2160.5|2163.5|2157.5|17
1706596200000|2024-01-30 06:30:00|2163.3|2157.3|2164|2158|2164|2158|2163.3|2157.3|4
1706596500000|2024-01-30 06:35:00|2164.3|2158.3|2165.8|2159.8|2165.8|2159.8|2164.3|2158.3|7
1706596800000|2024-01-30 06:40:00|2165.3|2159.3|2166|2160|2166|2160|2164.5|2158.5|8
1706597100000|2024-01-30 06:45:00|2165.8|2159.8|2166.3|2160.3|2166.8|2160.8|2165.8|2159.8|7
1706597400000|2024-01-30 06:50:00|2166.5|2160.5|2166.3|2160.3|2167.3|2161.3|2166.3|2160.3|11
1706597700000|2024-01-30 06:55:00|2166.5|2160.5|2168|2162|2168.8|2162.8|2166.5|2160.5|19
1706598000000|2024-01-30 07:00:00|2167.8|2161.8|2166.8|2160.8|2167.8|2161.8|2166.5|2160.5|4
1706598300000|2024-01-30 07:05:00|2167|2161|2168|2162|2168.3|2162.3|2167|2161|7
1706598600000|2024-01-30 07:10:00|2168.3|2162.3|2169|2163|2169|2163|2167.8|2161.8|17
1706598900000|2024-01-30 07:15:00|2169.3|2163.3|2172|2166|2172|2166|2169.3|2163.3|14
1706599200000|2024-01-30 07:20:00|2171.8|2165.8|2171.3|2165.3|2171.8|2165.8|2171|2165|5
1706599500000|2024-01-30 07:25:00|2171.5|2165.5|2171.3|2165.3|2172.8|2166.8|2171.3|2165.3|6
1706599800000|2024-01-30 07:30:00|2171.5|2165.5|2172.3|2166.3|2172.3|2166.3|2171.3|2165.3|10
1706600100000|2024-01-30 07:35:00|2172|2166|2171.3|2165.3|2172.3|2166.3|2171|2165|6
1706600400000|2024-01-30 07:40:00|2171|2165|2169.8|2163.8|2171|2165|2168|2162|14
1706600700000|2024-01-30 07:45:00|2170|2164|2169.8|2163.8|2171.3|2165.3|2169.8|2163.8|10
1706601000000|2024-01-30 07:50:00|2170|2164|2169.8|2163.8|2171.5|2165.5|2169.5|2163.5|10
1706601300000|2024-01-30 07:55:00|2169.9|2163.9|2174.5|2168.5|2174.5|2168.5|2169.8|2163.8|20
1706601600000|2024-01-30 08:00:00|2174.9|2168.9|2177.1|2171.1|2177.1|2171.1|2171.5|2165.5|47
1706601900000|2024-01-30 08:05:00|2177.4|2171.4|2176.6|2170.6|2177.9|2171.9|2176.1|2170.1|35
1706602200000|2024-01-30 08:10:00|2176.4|2170.4|2175.1|2169.1|2177.9|2171.9|2174.6|2168.6|20
1706602500000|2024-01-30 08:15:00|2174.9|2168.9|2177.1|2171.1|2177.1|2171.1|2173.6|2167.6|23
1706602800000|2024-01-30 08:20:00|2177.4|2171.4|2176.4|2170.4|2177.6|2171.6|2176.1|2170.1|15
1706603100000|2024-01-30 08:25:00|2176.1|2170.1|2176.9|2170.9|2177.4|2171.4|2176.1|2170.1|15
1706603400000|2024-01-30 08:30:00|2176.6|2170.6|2178.1|2172.1|2178.1|2172.1|2176.6|2170.6|21
1706603700000|2024-01-30 08:35:00|2178.6|2172.6|2177.4|2171.4|2178.9|2172.9|2176.9|2170.9|22
1706604000000|2024-01-30 08:40:00|2177.1|2171.1|2177.6|2171.6|2178.4|2172.4|2177.1|2171.1|9
1706604300000|2024-01-30 08:45:00|2177.4|2171.4|2175.6|2169.6|2177.4|2171.4|2175.1|2169.1|13
1706604600000|2024-01-30 08:50:00|2175.4|2169.4|2174.4|2168.4|2175.9|2169.9|2174.4|2168.4|10
1706604900000|2024-01-30 08:55:00|2174.1|2168.1|2173.9|2167.9|2174.1|2168.1|2172.9|2166.9|10
1706605200000|2024-01-30 09:00:00|2173.6|2167.6|2174.1|2168.1|2174.9|2168.9|2171.9|2165.9|26
1706605500000|2024-01-30 09:05:00|2174.4|2168.4|2174.1|2168.1|2175.1|2169.1|2171.4|2165.4|29
1706605800000|2024-01-30 09:10:00|2174.4|2168.4|2174.9|2168.9|2175.6|2169.6|2173.9|2167.9|17
1706606100000|2024-01-30 09:15:00|2174.6|2168.6|2173.6|2167.6|2174.6|2168.6|2172.4|2166.4|18
1706606400000|2024-01-30 09:20:00|2173.4|2167.4|2173.9|2167.9|2175.4|2169.4|2173.4|2167.4|23
1706606700000|2024-01-30 09:25:00|2174.1|2168.1|2175.1|2169.1|2175.9|2169.9|2174.1|2168.1|17
1706607000000|2024-01-30 09:30:00|2175.4|2169.4|2176.6|2170.6|2176.9|2170.9|2175.4|2169.4|10
1706607300000|2024-01-30 09:35:00|2175.9|2169.9|2175.6|2169.6|2175.9|2169.9|2174.9|2168.9|8
1706607600000|2024-01-30 09:40:00|2175.4|2169.4|2176.6|2170.6|2176.9|2170.9|2175.4|2169.4|12
1706607900000|2024-01-30 09:45:00|2176.4|2170.4|2178.1|2172.1|2178.1|2172.1|2176.4|2170.4|19
1706608200000|2024-01-30 09:50:00|2177.9|2171.9|2177.1|2171.1|2177.9|2171.9|2177.1|2171.1|9
1706608500000|2024-01-30 09:55:00|2176.9|2170.9|2174.9|2168.9|2177.4|2171.4|2174.6|2168.6|19
1706608800000|2024-01-30 10:00:00|2174.6|2168.6|2172.6|2166.6|2174.9|2168.9|2172.6|2166.6|10
1706609100000|2024-01-30 10:05:00|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1706609400000|2024-01-30 10:10:00|2172.6|2166.6|2173.9|2167.9|2173.9|2167.9|2172.6|2166.6|6
1706609700000|2024-01-30 10:15:00|2174.1|2168.1|2174.6|2168.6|2174.9|2168.9|2173.9|2167.9|11
1706610000000|2024-01-30 10:20:00|2174.9|2168.9|2175.6|2169.6|2176.4|2170.4|2174.9|2168.9|14
1706610300000|2024-01-30 10:25:00|2175.4|2169.4|2174.6|2168.6|2175.4|2169.4|2174.1|2168.1|7
1706610600000|2024-01-30 10:30:00|2174.9|2168.9|2174.6|2168.6|2175.4|2169.4|2174.6|2168.6|10
1706610900000|2024-01-30 10:35:00|2174.4|2168.4|2175.6|2169.6|2175.6|2169.6|2174.4|2168.4|9
1706611200000|2024-01-30 10:40:00|2175.4|2169.4|2175.1|2169.1|2175.6|2169.6|2174.1|2168.1|23
1706611500000|2024-01-30 10:45:00|2174.9|2168.9|2172.1|2166.1|2174.9|2168.9|2171.9|2165.9|10
1706611800000|2024-01-30 10:50:00|2171.9|2165.9|2171.6|2165.6|2171.9|2165.9|2170.9|2164.9|8
1706612100000|2024-01-30 10:55:00|2171.4|2165.4|2171.6|2165.6|2171.6|2165.6|2171.1|2165.1|6
1706612400000|2024-01-30 11:00:00|2171.9|2165.9|2173.4|2167.4|2173.4|2167.4|2171.9|2165.9|6
1706612700000|2024-01-30 11:05:00|2173.1|2167.1|2171.4|2165.4|2173.1|2167.1|2171.1|2165.1|12
1706613000000|2024-01-30 11:10:00|2171.6|2165.6|2171.4|2165.4|2171.6|2165.6|2171.1|2165.1|10
1706613300000|2024-01-30 11:15:00|2171.6|2165.6|2167.6|2161.6|2171.9|2165.9|2167.6|2161.6|37
1706613600000|2024-01-30 11:20:00|2167.9|2161.9|2167.4|2161.4|2167.9|2161.9|2167.4|2161.4|5
1706613900000|2024-01-30 11:25:00|2167.1|2161.1|2166.9|2160.9|2167.1|2161.1|2166.4|2160.4|6
1706614200000|2024-01-30 11:30:00|2166.6|2160.6|2166.9|2160.9|2166.9|2160.9|2165.6|2159.6|13
1706614500000|2024-01-30 11:35:00|2166.6|2160.6|2165.6|2159.6|2166.6|2160.6|2165.1|2159.1|7
1706614800000|2024-01-30 11:40:00|2166.6|2160.6|2168.6|2162.6|2168.9|2162.9|2166.6|2160.6|10
1706615100000|2024-01-30 11:45:00|2168.9|2162.9|2166.4|2160.4|2169.1|2163.1|2166.4|2160.4|17
1706615400000|2024-01-30 11:50:00|2166.6|2160.6|2166.6|2160.6|2167.6|2161.6|2166.6|2160.6|11
1706615700000|2024-01-30 11:55:00|2166.4|2160.4|2166.4|2160.4|2167.6|2161.6|2165.9|2159.9|18
1706616000000|2024-01-30 12:00:00|2166.1|2160.1|2166.6|2160.6|2166.6|2160.6|2166.1|2160.1|3
1706616300000|2024-01-30 12:05:00|2166.9|2160.9|2167.1|2161.1|2167.1|2161.1|2165.1|2159.1|19
1706616600000|2024-01-30 12:10:00|2167.4|2161.4|2164.1|2158.1|2167.4|2161.4|2163.6|2157.6|23
1706616900000|2024-01-30 12:15:00|2163.9|2157.9|2164.9|2158.9|2164.9|2158.9|2163.9|2157.9|5
1706617200000|2024-01-30 12:20:00|2165.1|2159.1|2164.1|2158.1|2165.4|2159.4|2164.1|2158.1|6
1706617500000|2024-01-30 12:25:00|2164.4|2158.4|2164.6|2158.6|2165.1|2159.1|2163.9|2157.9|11
1706617800000|2024-01-30 12:30:00|2164.9|2158.9|2163.9|2157.9|2165.9|2159.9|2163.9|2157.9|14
1706618100000|2024-01-30 12:35:00|2164.1|2158.1|2164.4|2158.4|2164.6|2158.6|2162.5|2156.5|28
1706618400000|2024-01-30 12:40:00|2164.6|2158.6|2164.6|2158.6|2165.4|2159.4|2163.9|2157.9|14
1706618700000|2024-01-30 12:45:00|2164.9|2158.9|2163.9|2157.9|2165.9|2159.9|2163.9|2157.9|18
1706619000000|2024-01-30 12:50:00|2163.6|2157.6|2162.9|2156.9|2163.9|2157.9|2160.4|2154.4|43
1706619300000|2024-01-30 12:55:00|2163.1|2157.1|2167.4|2161.4|2167.9|2161.9|2163.1|2157.1|26
1706619600000|2024-01-30 13:00:00|2167.6|2161.6|2163.1|2157.1|2169.6|2163.6|2162.9|2156.9|100
1706619900000|2024-01-30 13:05:00|2162.9|2156.9|2163.4|2157.4|2164.6|2158.6|2161.6|2155.6|34
1706620200000|2024-01-30 13:10:00|2162.9|2156.9|2162.9|2156.9|2164.1|2158.1|2161.9|2155.9|28
1706620500000|2024-01-30 13:15:00|2163.1|2157.1|2162.6|2156.6|2164.9|2158.9|2162.6|2156.6|43
1706620800000|2024-01-30 13:20:00|2162.9|2156.9|2160.6|2154.6|2162.9|2156.9|2160|2154|34
1706621100000|2024-01-30 13:25:00|2160.9|2154.9|2164.1|2158.1|2164.1|2158.1|2160.9|2154.9|24
1706621400000|2024-01-30 13:30:00|2164.4|2158.4|2162.6|2156.6|2164.9|2158.9|2161.4|2155.4|46
1706621700000|2024-01-30 13:35:00|2162.4|2156.4|2161.4|2155.4|2162.9|2156.9|2161.4|2155.4|22
1706622000000|2024-01-30 13:40:00|2161.6|2155.6|2162.1|2156.1|2162.1|2156.1|2160.6|2154.6|29
1706622300000|2024-01-30 13:45:00|2161.9|2155.9|2162.1|2156.1|2163.4|2157.4|2161.1|2155.1|36
1706622600000|2024-01-30 13:50:00|2161.9|2155.9|2159.9|2153.9|2162.9|2156.9|2159.9|2153.9|47
1706622900000|2024-01-30 13:55:00|2159.4|2153.4|2158.6|2152.6|2160.9|2154.9|2158.1|2152.1|39
1706623200000|2024-01-30 14:00:00|2158.4|2152.4|2159.1|2153.1|2160.4|2154.4|2157.1|2151.1|43
1706623500000|2024-01-30 14:05:00|2158.9|2152.9|2162.6|2156.6|2162.6|2156.6|2158.9|2152.9|16
1706623800000|2024-01-30 14:10:00|2162.9|2156.9|2164.1|2158.1|2165.1|2159.1|2162.1|2156.1|31
1706624100000|2024-01-30 14:15:00|2163.9|2157.9|2162.9|2156.9|2165.6|2159.6|2162.1|2156.1|48
1706624400000|2024-01-30 14:20:00|2162.6|2156.6|2162.9|2156.9|2162.9|2156.9|2162.1|2156.1|14
1706624700000|2024-01-30 14:25:00|2162.6|2156.6|2162.9|2156.9|2162.9|2156.9|2162.4|2156.4|6
1706625000000|2024-01-30 14:30:00|2162.6|2156.6|2163.4|2157.4|2164.1|2158.1|2162.1|2156.1|29
1706625300000|2024-01-30 14:35:00|2163.1|2157.1|2163.1|2157.1|2165.4|2159.4|2162.9|2156.9|42
1706625600000|2024-01-30 14:40:00|2163.4|2157.4|2164.9|2158.9|2165.1|2159.1|2162.9|2156.9|33
1706625900000|2024-01-30 14:45:00|2165.4|2159.4|2166.6|2160.6|2166.6|2160.6|2164.9|2158.9|85
1706626200000|2024-01-30 14:50:00|2167.1|2161.1|2168.4|2162.4|2169.1|2163.1|2167.1|2161.1|33
1706626500000|2024-01-30 14:55:00|2168.6|2162.6|2168.4|2162.4|2169.1|2163.1|2168.1|2162.1|34
1706626800000|2024-01-30 15:00:00|2167.9|2161.9|2168.6|2162.6|2169.6|2163.6|2165.1|2159.1|63
1706627100000|2024-01-30 15:05:00|2168.4|2162.4|2168.4|2162.4|2168.9|2162.9|2166.9|2160.9|28
1706627400000|2024-01-30 15:10:00|2168.1|2162.1|2167.1|2161.1|2168.1|2162.1|2165.9|2159.9|26
1706627700000|2024-01-30 15:15:00|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|2165.4|2159.4|14
1706628000000|2024-01-30 15:20:00|2166.6|2160.6|2165.6|2159.6|2166.6|2160.6|2164.1|2158.1|34
1706628300000|2024-01-30 15:25:00|2165.9|2159.9|2166.9|2160.9|2167.4|2161.4|2165.1|2159.1|22
1706628600000|2024-01-30 15:30:00|2167.1|2161.1|2169.4|2163.4|2170.1|2164.1|2166.4|2160.4|23
1706628900000|2024-01-30 15:35:00|2169.6|2163.6|2167.6|2161.6|2169.6|2163.6|2167.6|2161.6|18
1706629200000|2024-01-30 15:40:00|2167.4|2161.4|2169.6|2163.6|2169.6|2163.6|2166.1|2160.1|33
1706629500000|2024-01-30 15:45:00|2169.1|2163.1|2168.6|2162.6|2169.1|2163.1|2166.9|2160.9|35
1706629800000|2024-01-30 15:50:00|2168.9|2162.9|2169.1|2163.1|2169.1|2163.1|2167.1|2161.1|23
1706630100000|2024-01-30 15:55:00|2168.9|2162.9|2170.1|2164.1|2170.6|2164.6|2168.9|2162.9|10
1706630400000|2024-01-30 16:00:00|2169.9|2163.9|2169.6|2163.6|2170.9|2164.9|2168.6|2162.6|40
1706630700000|2024-01-30 16:05:00|2169.4|2163.4|2168.6|2162.6|2169.9|2163.9|2167.4|2161.4|28
1706631000000|2024-01-30 16:10:00|2168.1|2162.1|2170.6|2164.6|2170.6|2164.6|2168.1|2162.1|20
1706631300000|2024-01-30 16:15:00|2170.4|2164.4|2169.9|2163.9|2170.4|2164.4|2167.6|2161.6|41
1706631600000|2024-01-30 16:20:00|2169.6|2163.6|2170.1|2164.1|2170.1|2164.1|2168.9|2162.9|17
1706631900000|2024-01-30 16:25:00|2169.9|2163.9|2170.9|2164.9|2171.4|2165.4|2169.9|2163.9|11
1706632200000|2024-01-30 16:30:00|2171.1|2165.1|2171.9|2165.9|2172.9|2166.9|2171.1|2165.1|17
1706632500000|2024-01-30 16:35:00|2172.1|2166.1|2172.4|2166.4|2172.9|2166.9|2171.9|2165.9|20
1706632800000|2024-01-30 16:40:00|2172.1|2166.1|2174.4|2168.4|2174.4|2168.4|2171.4|2165.4|19
1706633100000|2024-01-30 16:45:00|2174.6|2168.6|2177.4|2171.4|2177.4|2171.4|2174.6|2168.6|31
1706633400000|2024-01-30 16:50:00|2177.1|2171.1|2177.1|2171.1|2177.6|2171.6|2176.6|2170.6|25
1706633700000|2024-01-30 16:55:00|2177.6|2171.6|2178.1|2172.1|2182.1|2176.1|2177.4|2171.4|70
1706634000000|2024-01-30 17:00:00|2178.4|2172.4|2179.6|2173.6|2179.9|2173.9|2178.4|2172.4|8
1706634300000|2024-01-30 17:05:00|2179.4|2173.4|2179.9|2173.9|2179.9|2173.9|2179.4|2173.4|5
1706634600000|2024-01-30 17:10:00|2179.6|2173.6|2179.9|2173.9|2180.4|2174.4|2179.6|2173.6|6
1706634900000|2024-01-30 17:15:00|2180.1|2174.1|2177.9|2171.9|2180.6|2174.6|2177.9|2171.9|10
1706635200000|2024-01-30 17:20:00|2177.6|2171.6|2177.4|2171.4|2177.9|2171.9|2177.4|2171.4|3
1706635500000|2024-01-30 17:25:00|2177.1|2171.1|2177.6|2171.6|2177.6|2171.6|2176.4|2170.4|12
1706635800000|2024-01-30 17:30:00|2177.4|2171.4|2177.6|2171.6|2177.6|2171.6|2177.4|2171.4|2
1706636100000|2024-01-30 17:35:00|2177.9|2171.9|2177.4|2171.4|2178.6|2172.6|2177.4|2171.4|11
1706636400000|2024-01-30 17:40:00|2177.6|2171.6|2177.1|2171.1|2177.6|2171.6|2177.1|2171.1|5
1706636700000|2024-01-30 17:45:00|2177.4|2171.4|2178.4|2172.4|2178.4|2172.4|2177.4|2171.4|5
1706637000000|2024-01-30 17:50:00|2178.6|2172.6|2178.4|2172.4|2178.6|2172.6|2178.4|2172.4|2
1706637300000|2024-01-30 17:55:00|2178.5|2172.5|2179.5|2173.5|2179.5|2173.5|2178.3|2172.3|17
1706637600000|2024-01-30 18:00:00|2179.3|2173.3|2179.3|2173.3|2179.8|2173.8|2178.8|2172.8|5
1706637900000|2024-01-30 18:05:00|2179|2173|2179.5|2173.5|2179.5|2173.5|2179|2173|6
1706638200000|2024-01-30 18:10:00|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1706639100000|2024-01-30 18:25:00|2179|2173|2179|2173|2179|2173|2179|2173|1
1706640000000|2024-01-30 18:40:00|2178.9|2172.9|2178.8|2172.8|2178.9|2172.9|2178.4|2172.4|5
1706640300000|2024-01-30 18:45:00|2178.5|2172.5|2178.8|2172.8|2179|2173|2178.5|2172.5|7
1706640600000|2024-01-30 18:50:00|2178.9|2172.9|2178.6|2172.6|2178.9|2172.9|2178.6|2172.6|2
1706640900000|2024-01-30 18:55:00|2185|2166.3|2185.8|2167|2185.8|2167|2185|2166.3|3
1706662800000|2024-01-31 01:00:00|2178.9|2172.9|2176.4|2170.4|2178.9|2172.9|2176.1|2170.1|15
1706663100000|2024-01-31 01:05:00|2176.6|2170.6|2175.6|2169.6|2176.9|2170.9|2174.5|2168.5|24
1706663400000|2024-01-31 01:10:00|2175.5|2169.5|2176|2170|2176.6|2170.6|2175|2169|21
1706663700000|2024-01-31 01:15:00|2175.8|2169.8|2175.5|2169.5|2175.8|2169.8|2175|2169|8
1706664000000|2024-01-31 01:20:00|2175.3|2169.3|2173.1|2167.1|2175.3|2169.3|2173|2167|7
1706664300000|2024-01-31 01:25:00|2173|2167|2172|2166|2174|2168|2171.8|2165.8|17
1706664600000|2024-01-31 01:30:00|2172.3|2166.3|2171.5|2165.5|2173.3|2167.3|2171.1|2165.1|19
1706664900000|2024-01-31 01:35:00|2171.3|2165.3|2172|2166|2172.3|2166.3|2171.3|2165.3|7
1706665200000|2024-01-31 01:40:00|2171.8|2165.8|2170.5|2164.5|2171.8|2165.8|2170.5|2164.5|5
1706665500000|2024-01-31 01:45:00|2170.3|2164.3|2169.3|2163.3|2170.3|2164.3|2169|2163|6
1706665800000|2024-01-31 01:50:00|2169.5|2163.5|2169.3|2163.3|2170|2164|2169|2163|11
1706666100000|2024-01-31 01:55:00|2169|2163|2168.8|2162.8|2169|2163|2168.8|2162.8|2
1706666400000|2024-01-31 02:00:00|2168.5|2162.5|2167.8|2161.8|2168.5|2162.5|2167.5|2161.5|11
1706666700000|2024-01-31 02:05:00|2167.5|2161.5|2168.5|2162.5|2168.5|2162.5|2167.3|2161.3|7
1706667000000|2024-01-31 02:10:00|2168.8|2162.8|2167.8|2161.8|2169|2163|2167.5|2161.5|15
1706667600000|2024-01-31 02:20:00|2168|2162|2168.3|2162.3|2168.3|2162.3|2168|2162|2
1706667900000|2024-01-31 02:25:00|2168|2162|2167.5|2161.5|2168|2162|2167.5|2161.5|2
1706668200000|2024-01-31 02:30:00|2167.8|2161.8|2168.3|2162.3|2168.3|2162.3|2167.3|2161.3|7
1706668500000|2024-01-31 02:35:00|2168|2162|2167.8|2161.8|2168|2162|2167.5|2161.5|5
1706668800000|2024-01-31 02:40:00|2168|2162|2169.5|2163.5|2169.5|2163.5|2168|2162|7
1706669700000|2024-01-31 02:55:00|2169.8|2163.8|2170.8|2164.8|2171.6|2165.6|2169.8|2163.8|9
1706670000000|2024-01-31 03:00:00|2171|2165|2172.5|2166.5|2173.8|2167.8|2171|2165|19
1706670300000|2024-01-31 03:05:00|2172.8|2166.8|2170.8|2164.8|2172.8|2166.8|2170.8|2164.8|13
1706670600000|2024-01-31 03:10:00|2170.5|2164.5|2170.3|2164.3|2170.8|2164.8|2170.3|2164.3|6
1706670900000|2024-01-31 03:15:00|2171.3|2165.3|2170.8|2164.8|2171.5|2165.5|2170.8|2164.8|4
1706671200000|2024-01-31 03:20:00|2171|2165|2170.8|2164.8|2171.3|2165.3|2170.5|2164.5|8
1706671500000|2024-01-31 03:25:00|2171|2165|2171|2165|2171.8|2165.8|2171|2165|6
1706671800000|2024-01-31 03:30:00|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|1
1706674500000|2024-01-31 04:15:00|2170.5|2164.5|2169.8|2163.8|2170.5|2164.5|2169.8|2163.8|2
1706676000000|2024-01-31 04:40:00|2170|2164|2170.3|2164.3|2170.3|2164.3|2170|2164|2
1706676900000|2024-01-31 04:55:00|2170.5|2164.5|2170.8|2164.8|2170.8|2164.8|2170.5|2164.5|2
1706677200000|2024-01-31 05:00:00|2171|2165|2170.8|2164.8|2171.3|2165.3|2170.8|2164.8|4
1706677800000|2024-01-31 05:10:00|2171.3|2165.3|2169.8|2163.8|2171.3|2165.3|2169.8|2163.8|7
1706678100000|2024-01-31 05:15:00|2169.5|2163.5|2169.8|2163.8|2169.8|2163.8|2169.5|2163.5|2
1706678400000|2024-01-31 05:20:00|2169.5|2163.5|2169.3|2163.3|2169.5|2163.5|2169|2163|3
1706678700000|2024-01-31 05:25:00|2169.5|2163.5|2169.8|2163.8|2169.8|2163.8|2169.5|2163.5|2
1706679000000|2024-01-31 05:30:00|2169.5|2163.5|2169|2163|2170|2164|2168.5|2162.5|10
1706679300000|2024-01-31 05:35:00|2168.8|2162.8|2169.8|2163.8|2169.8|2163.8|2168.8|2162.8|5
1706679600000|2024-01-31 05:40:00|2168.8|2162.8|2168.8|2162.8|2169|2163|2168|2162|8
1706679900000|2024-01-31 05:45:00|2168.5|2162.5|2170|2164|2170.1|2164.1|2168.5|2162.5|7
1706680200000|2024-01-31 05:50:00|2170.3|2164.3|2170.5|2164.5|2171.5|2165.5|2170.3|2164.3|9
1706680500000|2024-01-31 05:55:00|2170.8|2164.8|2172.3|2166.3|2172.3|2166.3|2170.8|2164.8|5
1706680800000|2024-01-31 06:00:00|2172.5|2166.5|2172|2166|2172.8|2166.8|2171.8|2165.8|12
1706681100000|2024-01-31 06:05:00|2171.8|2165.8|2172|2166|2172|2166|2171.5|2165.5|6
1706681400000|2024-01-31 06:10:00|2172.3|2166.3|2174|2168|2174|2168|2172.3|2166.3|11
1706681700000|2024-01-31 06:15:00|2173.8|2167.8|2172|2166|2173.8|2167.8|2172|2166|10
1706682000000|2024-01-31 06:20:00|2172.3|2166.3|2172.3|2166.3|2172.8|2166.8|2172.3|2166.3|5
1706682300000|2024-01-31 06:25:00|2172|2166|2172|2166|2172|2166|2171.8|2165.8|3
1706682600000|2024-01-31 06:30:00|2172.3|2166.3|2173|2167|2173.8|2167.8|2172.3|2166.3|18
1706682900000|2024-01-31 06:35:00|2173.3|2167.3|2171.5|2165.5|2173.3|2167.3|2170.8|2164.8|45
1706683200000|2024-01-31 06:40:00|2172.3|2166.3|2173.8|2167.8|2173.8|2167.8|2172|2166|7
1706683500000|2024-01-31 06:45:00|2174|2168|2174.3|2168.3|2174.3|2168.3|2174|2168|2
1706683800000|2024-01-31 06:50:00|2174|2168|2175.8|2169.8|2176|2170|2174|2168|25
1706684100000|2024-01-31 06:55:00|2176|2170|2175.3|2169.3|2176.5|2170.5|2175.3|2169.3|27
1706684400000|2024-01-31 07:00:00|2175.5|2169.5|2179.8|2173.8|2179.8|2173.8|2175.5|2169.5|18
1706684700000|2024-01-31 07:05:00|2179.5|2173.5|2179.5|2173.5|2180.5|2174.5|2179.5|2173.5|8
1706685000000|2024-01-31 07:10:00|2179.3|2173.3|2178.3|2172.3|2179.3|2173.3|2177.3|2171.3|11
1706685300000|2024-01-31 07:15:00|2178.5|2172.5|2179.3|2173.3|2179.5|2173.5|2178.5|2172.5|6
1706685600000|2024-01-31 07:20:00|2179|2173|2179.3|2173.3|2179.5|2173.5|2179|2173|4
1706685900000|2024-01-31 07:25:00|2179|2173|2178.8|2172.8|2179|2173|2177.5|2171.5|11
1706686200000|2024-01-31 07:30:00|2178.5|2172.5|2176.8|2170.8|2178.8|2172.8|2176.8|2170.8|9
1706686500000|2024-01-31 07:35:00|2176.5|2170.5|2174.8|2168.8|2176.5|2170.5|2174|2168|15
1706686800000|2024-01-31 07:40:00|2174.5|2168.5|2175|2169|2175|2169|2173.5|2167.5|24
1706687100000|2024-01-31 07:45:00|2174.8|2168.8|2173.5|2167.5|2174.8|2168.8|2173.5|2167.5|22
1706687400000|2024-01-31 07:50:00|2173.8|2167.8|2176|2170|2177.3|2171.3|2173.8|2167.8|29
1706687700000|2024-01-31 07:55:00|2176.1|2170.1|2176.9|2170.9|2177.1|2171.1|2175.6|2169.6|18
1706688000000|2024-01-31 08:00:00|2177.1|2171.1|2178.9|2172.9|2180.6|2174.6|2177.1|2171.1|35
1706688300000|2024-01-31 08:05:00|2177.9|2171.9|2177.4|2171.4|2180.1|2174.1|2177.4|2171.4|26
1706688600000|2024-01-31 08:10:00|2177.1|2171.1|2174.9|2168.9|2177.1|2171.1|2174.4|2168.4|31
1706688900000|2024-01-31 08:15:00|2175.1|2169.1|2176.5|2170.5|2177.6|2171.6|2174.6|2168.6|34
1706689200000|2024-01-31 08:20:00|2176.4|2170.4|2177.9|2171.9|2177.9|2171.9|2175.6|2169.6|18
1706689500000|2024-01-31 08:25:00|2177.6|2171.6|2175.6|2169.6|2177.6|2171.6|2175.6|2169.6|25
1706689800000|2024-01-31 08:30:00|2175.4|2169.4|2173|2167|2175.4|2169.4|2172.8|2166.8|25
1706690100000|2024-01-31 08:35:00|2172.9|2166.9|2173.9|2167.9|2174.1|2168.1|2171.9|2165.9|12
1706690400000|2024-01-31 08:40:00|2174.1|2168.1|2172.6|2166.6|2174.6|2168.6|2172.4|2166.4|23
1706690700000|2024-01-31 08:45:00|2172.4|2166.4|2172.4|2166.4|2172.6|2166.6|2171.4|2165.4|16
1706691000000|2024-01-31 08:50:00|2172.6|2166.6|2172.9|2166.9|2174.1|2168.1|2171.9|2165.9|21
1706691300000|2024-01-31 08:55:00|2172.6|2166.6|2170.6|2164.6|2172.6|2166.6|2170.1|2164.1|18
1706691600000|2024-01-31 09:00:00|2169.9|2163.9|2174.6|2168.6|2174.6|2168.6|2169.1|2163.1|35
1706691900000|2024-01-31 09:05:00|2174.4|2168.4|2173.9|2167.9|2174.4|2168.4|2172.9|2166.9|16
1706692200000|2024-01-31 09:10:00|2173.6|2167.6|2170.6|2164.6|2173.6|2167.6|2169.4|2163.4|50
1706692500000|2024-01-31 09:15:00|2171.4|2165.4|2168.9|2162.9|2171.6|2165.6|2167.6|2161.6|40
1706692800000|2024-01-31 09:20:00|2169.1|2163.1|2172.9|2166.9|2173.4|2167.4|2169.1|2163.1|25
1706693100000|2024-01-31 09:25:00|2172.6|2166.6|2174.5|2168.5|2174.5|2168.5|2171.6|2165.6|32
1706693400000|2024-01-31 09:30:00|2174.4|2168.4|2174.1|2168.1|2175.4|2169.4|2173.4|2167.4|15
1706693700000|2024-01-31 09:35:00|2174.4|2168.4|2174.4|2168.4|2175.1|2169.1|2173.9|2167.9|12
1706694000000|2024-01-31 09:40:00|2173.9|2167.9|2173.9|2167.9|2174.1|2168.1|2172.4|2166.4|18
1706694300000|2024-01-31 09:45:00|2173.6|2167.6|2175.9|2169.9|2175.9|2169.9|2172.9|2166.9|30
1706694600000|2024-01-31 09:50:00|2175.6|2169.6|2175.4|2169.4|2175.9|2169.9|2174.9|2168.9|23
1706694900000|2024-01-31 09:55:00|2175.1|2169.1|2172.6|2166.6|2175.4|2169.4|2171.6|2165.6|31
1706695200000|2024-01-31 10:00:00|2172.4|2166.4|2174.4|2168.4|2174.9|2168.9|2171.1|2165.1|27
1706695500000|2024-01-31 10:05:00|2174.1|2168.1|2172.4|2166.4|2174.1|2168.1|2171|2165|26
1706695800000|2024-01-31 10:10:00|2172.6|2166.6|2172.6|2166.6|2173.1|2167.1|2172.4|2166.4|8
1706696100000|2024-01-31 10:15:00|2172.9|2166.9|2172.4|2166.4|2173.6|2167.6|2171.9|2165.9|18
1706696400000|2024-01-31 10:20:00|2171.9|2165.9|2169.4|2163.4|2171.9|2165.9|2169.4|2163.4|14
1706696700000|2024-01-31 10:25:00|2169.1|2163.1|2168.9|2162.9|2170.1|2164.1|2167.9|2161.9|19
1706697000000|2024-01-31 10:30:00|2168.6|2162.6|2169.4|2163.4|2169.4|2163.4|2167.4|2161.4|14
1706697300000|2024-01-31 10:35:00|2169.1|2163.1|2166.1|2160.1|2169.1|2163.1|2165.4|2159.4|18
1706697600000|2024-01-31 10:40:00|2166.4|2160.4|2166.4|2160.4|2167.4|2161.4|2166.4|2160.4|12
1706697900000|2024-01-31 10:45:00|2166.6|2160.6|2166.6|2160.6|2167.4|2161.4|2166.1|2160.1|20
1706698200000|2024-01-31 10:50:00|2166.9|2160.9|2167.1|2161.1|2167.6|2161.6|2166.9|2160.9|11
1706698500000|2024-01-31 10:55:00|2166.9|2160.9|2167.4|2161.4|2167.6|2161.6|2166.1|2160.1|13
1706698800000|2024-01-31 11:00:00|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|2166.6|2160.6|10
1706699100000|2024-01-31 11:05:00|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|1
1706699400000|2024-01-31 11:10:00|2167.6|2161.6|2167.6|2161.6|2168.6|2162.6|2166.6|2160.6|13
1706699700000|2024-01-31 11:15:00|2167.9|2161.9|2166.1|2160.1|2167.9|2161.9|2165.4|2159.4|12
1706700000000|2024-01-31 11:20:00|2166.4|2160.4|2166.4|2160.4|2167.4|2161.4|2166.1|2160.1|14
1706700300000|2024-01-31 11:25:00|2166.1|2160.1|2164.4|2158.4|2166.1|2160.1|2164.1|2158.1|19
1706700600000|2024-01-31 11:30:00|2164.6|2158.6|2165.4|2159.4|2165.6|2159.6|2164.6|2158.6|7
1706700900000|2024-01-31 11:35:00|2165.6|2159.6|2163.4|2157.4|2166.1|2160.1|2163.4|2157.4|10
1706701200000|2024-01-31 11:40:00|2163.6|2157.6|2166.4|2160.4|2166.4|2160.4|2163.4|2157.4|19
1706701500000|2024-01-31 11:45:00|2166.6|2160.6|2165.9|2159.9|2167.1|2161.1|2164.1|2158.1|22
1706701800000|2024-01-31 11:50:00|2165.6|2159.6|2166.9|2160.9|2166.9|2160.9|2165.6|2159.6|8
1706702100000|2024-01-31 11:55:00|2166.6|2160.6|2167.6|2161.6|2167.6|2161.6|2165.6|2159.6|20
1706702400000|2024-01-31 12:00:00|2168.1|2162.1|2169.4|2163.4|2170.9|2164.9|2167.6|2161.6|33
1706702700000|2024-01-31 12:05:00|2168.9|2162.9|2172.4|2166.4|2172.6|2166.6|2168.4|2162.4|45
1706703000000|2024-01-31 12:10:00|2172.6|2166.6|2171.4|2165.4|2172.9|2166.9|2170.6|2164.6|23
1706703300000|2024-01-31 12:15:00|2171.6|2165.6|2172.9|2166.9|2172.9|2166.9|2171.6|2165.6|6
1706703600000|2024-01-31 12:20:00|2172.6|2166.6|2172.9|2166.9|2172.9|2166.9|2172.6|2166.6|2
1706703900000|2024-01-31 12:25:00|2172.6|2166.6|2171.6|2165.6|2172.6|2166.6|2171.1|2165.1|12
1706704200000|2024-01-31 12:30:00|2171.4|2165.4|2171.4|2165.4|2172.4|2166.4|2170.4|2164.4|21
1706704500000|2024-01-31 12:35:00|2171.1|2165.1|2171.6|2165.6|2172.1|2166.1|2169.6|2163.6|31
1706704800000|2024-01-31 12:40:00|2171.9|2165.9|2169.1|2163.1|2172.1|2166.1|2168.6|2162.6|29
1706705100000|2024-01-31 12:45:00|2168.9|2162.9|2170.6|2164.6|2171.4|2165.4|2168.4|2162.4|39
1706705400000|2024-01-31 12:50:00|2170.9|2164.9|2171.6|2165.6|2171.9|2165.9|2169.3|2163.3|24
1706705700000|2024-01-31 12:55:00|2171.4|2165.4|2167.1|2161.1|2172.9|2166.9|2167.1|2161.1|38
1706706000000|2024-01-31 13:00:00|2166.9|2160.9|2164.4|2158.4|2167.4|2161.4|2164.1|2158.1|76
1706706300000|2024-01-31 13:05:00|2165.1|2159.1|2165.4|2159.4|2165.6|2159.6|2161.8|2155.8|62
1706706600000|2024-01-31 13:10:00|2165.6|2159.6|2166.1|2160.1|2167.6|2161.6|2165.4|2159.4|34
1706706900000|2024-01-31 13:15:00|2166.6|2160.6|2166.6|2160.6|2167.6|2161.6|2166.4|2160.4|46
1706707200000|2024-01-31 13:20:00|2166.4|2160.4|2166.4|2160.4|2167.6|2161.6|2165.4|2159.4|37
1706707500000|2024-01-31 13:25:00|2166.1|2160.1|2164.6|2158.6|2167.9|2161.9|2164.6|2158.6|36
1706707800000|2024-01-31 13:30:00|2164.9|2158.9|2166.6|2160.6|2167.6|2161.6|2164.6|2158.6|50
1706708100000|2024-01-31 13:35:00|2166.9|2160.9|2166.1|2160.1|2166.9|2160.9|2164.9|2158.9|30
1706708400000|2024-01-31 13:40:00|2165.9|2159.9|2165.9|2159.9|2166.9|2160.9|2165.4|2159.4|17
1706708700000|2024-01-31 13:45:00|2165.6|2159.6|2166.9|2160.9|2168.9|2162.9|2165.4|2159.4|31
1706709000000|2024-01-31 13:50:00|2167.1|2161.1|2166.4|2160.4|2167.6|2161.6|2164.6|2158.6|21
1706709300000|2024-01-31 13:55:00|2166.6|2160.6|2166.1|2160.1|2167.4|2161.4|2164.9|2158.9|33
1706709600000|2024-01-31 14:00:00|2165.9|2159.9|2162.3|2156.3|2165.9|2159.9|2161.1|2155.1|56
1706709900000|2024-01-31 14:05:00|2162.5|2156.5|2163.6|2157.6|2164.6|2158.6|2159.8|2153.8|41
1706710200000|2024-01-31 14:10:00|2163.9|2157.9|2166.4|2160.4|2166.4|2160.4|2163.9|2157.9|44
1706710500000|2024-01-31 14:15:00|2166.1|2160.1|2167.1|2161.1|2168.6|2162.6|2165.9|2159.9|51
1706710800000|2024-01-31 14:20:00|2166.9|2160.9|2164.6|2158.6|2166.9|2160.9|2164.1|2158.1|31
1706711100000|2024-01-31 14:25:00|2164.4|2158.4|2166.1|2160.1|2166.1|2160.1|2164.1|2158.1|26
1706711400000|2024-01-31 14:30:00|2166.4|2160.4|2170.1|2164.1|2170.1|2164.1|2166.1|2160.1|28
1706711700000|2024-01-31 14:35:00|2170.4|2164.4|2169.4|2163.4|2170.4|2164.4|2168.1|2162.1|30
1706712000000|2024-01-31 14:40:00|2169.6|2163.6|2170.9|2164.9|2171.6|2165.6|2169.4|2163.4|23
1706712300000|2024-01-31 14:45:00|2171.1|2165.1|2171.1|2165.1|2173.4|2167.4|2170.4|2164.4|32
1706712600000|2024-01-31 14:50:00|2171.4|2165.4|2171.6|2165.6|2173.6|2167.6|2170.6|2164.6|30
1706712900000|2024-01-31 14:55:00|2171.9|2165.9|2170.1|2164.1|2172.4|2166.4|2169.9|2163.9|26
1706713200000|2024-01-31 15:00:00|2170.4|2164.4|2170.6|2164.6|2172.9|2166.9|2169.1|2163.1|28
1706713500000|2024-01-31 15:05:00|2170.4|2164.4|2170.4|2164.4|2170.6|2164.6|2168.6|2162.6|19
1706713800000|2024-01-31 15:10:00|2170.1|2164.1|2169.1|2163.1|2171.6|2165.6|2168.9|2162.9|30
1706714100000|2024-01-31 15:15:00|2168.9|2162.9|2169.1|2163.1|2170.1|2164.1|2168.1|2162.1|22
1706714400000|2024-01-31 15:20:00|2169.9|2163.9|2171.6|2165.6|2171.9|2165.9|2169.6|2163.6|27
1706714700000|2024-01-31 15:25:00|2171.4|2165.4|2173.1|2167.1|2173.6|2167.6|2170.9|2164.9|29
1706715000000|2024-01-31 15:30:00|2173.4|2167.4|2171.6|2165.6|2173.4|2167.4|2171.6|2165.6|16
1706715300000|2024-01-31 15:35:00|2171.4|2165.4|2165.9|2159.9|2171.4|2165.4|2164.9|2158.9|35
1706715600000|2024-01-31 15:40:00|2165.6|2159.6|2161.4|2155.4|2165.6|2159.6|2160.9|2154.9|37
1706715900000|2024-01-31 15:45:00|2161.1|2155.1|2164.6|2158.6|2165.6|2159.6|2161.1|2155.1|31
1706716200000|2024-01-31 15:50:00|2164.9|2158.9|2160.6|2154.6|2165.1|2159.1|2160.4|2154.4|45
1706716500000|2024-01-31 15:55:00|2160.9|2154.9|2160.9|2154.9|2161.6|2155.6|2157.6|2151.6|59
1706716800000|2024-01-31 16:00:00|2161.1|2155.1|2154.4|2148.4|2161.9|2155.9|2154.4|2148.4|67
1706717100000|2024-01-31 16:05:00|2154.5|2148.5|2150.5|2144.5|2155.9|2149.9|2150.3|2144.3|39
1706717400000|2024-01-31 16:10:00|2150.6|2144.6|2151.1|2145.1|2152.3|2146.3|2150.1|2144.1|41
1706717700000|2024-01-31 16:15:00|2151.4|2145.4|2151.6|2145.6|2153.6|2147.6|2150.9|2144.9|61
1706718000000|2024-01-31 16:20:00|2151.4|2145.4|2150.6|2144.6|2152.9|2146.9|2149.6|2143.6|39
1706718300000|2024-01-31 16:25:00|2150.4|2144.4|2152.1|2146.1|2152.1|2146.1|2150.4|2144.4|23
1706718600000|2024-01-31 16:30:00|2151.9|2145.9|2151.1|2145.1|2152.6|2146.6|2150.4|2144.4|38
1706718900000|2024-01-31 16:35:00|2150.9|2144.9|2152.6|2146.6|2152.6|2146.6|2149.6|2143.6|39
1706719200000|2024-01-31 16:40:00|2152.9|2146.9|2151.1|2145.1|2156.6|2150.6|2151.1|2145.1|62
1706719500000|2024-01-31 16:45:00|2151.4|2145.4|2158.6|2152.6|2159.6|2153.6|2151.4|2145.4|44
1706719800000|2024-01-31 16:50:00|2158.4|2152.4|2159.6|2153.6|2160.4|2154.4|2158.4|2152.4|23
1706720100000|2024-01-31 16:55:00|2159.9|2153.9|2159.6|2153.6|2166.1|2160.1|2158.4|2152.4|142
1706720400000|2024-01-31 17:00:00|2159.9|2153.9|2160.4|2154.4|2160.6|2154.6|2156.9|2150.9|36
1706720700000|2024-01-31 17:05:00|2160.6|2154.6|2160.6|2154.6|2161.6|2155.6|2160.6|2154.6|7
1706721000000|2024-01-31 17:10:00|2160.4|2154.4|2159.9|2153.9|2160.9|2154.9|2159.9|2153.9|23
1706721300000|2024-01-31 17:15:00|2159.6|2153.6|2159.9|2153.9|2159.9|2153.9|2159.1|2153.1|6
1706721600000|2024-01-31 17:20:00|2159.6|2153.6|2161.9|2155.9|2161.9|2155.9|2159.6|2153.6|14
1706721900000|2024-01-31 17:25:00|2162.1|2156.1|2162.6|2156.6|2162.6|2156.6|2161.6|2155.6|11
1706722200000|2024-01-31 17:30:00|2162.4|2156.4|2164.9|2158.9|2164.9|2158.9|2161.6|2155.6|24
1706722500000|2024-01-31 17:35:00|2164.6|2158.6|2164.1|2158.1|2164.6|2158.6|2162.4|2156.4|22
1706722800000|2024-01-31 17:40:00|2163.9|2157.9|2165.1|2159.1|2165.1|2159.1|2161.4|2155.4|22
1706723100000|2024-01-31 17:45:00|2165.4|2159.4|2165.6|2159.6|2165.6|2159.6|2165.1|2159.1|14
1706723400000|2024-01-31 17:50:00|2165.9|2159.9|2166.1|2160.1|2166.9|2160.9|2164.4|2158.4|18
1706723700000|2024-01-31 17:55:00|2166.4|2160.4|2166.8|2160.8|2166.9|2160.9|2165.9|2159.9|14
1706724000000|2024-01-31 18:00:00|2166.5|2160.5|2166.5|2160.5|2167|2161|2166|2160|17
1706724300000|2024-01-31 18:05:00|2166.3|2160.3|2165.8|2159.8|2166.3|2160.3|2165.6|2159.6|5
1706724600000|2024-01-31 18:10:00|2166.1|2160.1|2166.5|2160.5|2166.5|2160.5|2166.1|2160.1|6
1706724900000|2024-01-31 18:15:00|2166.3|2160.3|2166.5|2160.5|2166.5|2160.5|2166.3|2160.3|2
1706725200000|2024-01-31 18:20:00|2166.3|2160.3|2166|2160|2166.5|2160.5|2166|2160|4
1706726700000|2024-01-31 18:45:00|2165.8|2159.8|2166|2160|2166|2160|2165.8|2159.8|4
1706727000000|2024-01-31 18:50:00|2165.9|2159.9|2165.8|2159.8|2166|2160|2165.8|2159.8|3
1706727300000|2024-01-31 18:55:00|2166|2160|2172.5|2153.8|2172.5|2160|2166|2153.5|3
1706749200000|2024-02-01 01:00:00|2155.4|2149.4|2154.5|2148.5|2155.5|2149.5|2154.5|2148.5|9
1706749500000|2024-02-01 01:05:00|2154.8|2148.8|2154.8|2148.8|2155.5|2149.5|2154|2148|53
1706749800000|2024-02-01 01:10:00|2155|2149|2153.3|2147.3|2155.3|2149.3|2153.3|2147.3|25
1706750100000|2024-02-01 01:15:00|2153.5|2147.5|2152.5|2146.5|2153.5|2147.5|2151.8|2145.8|38
1706750400000|2024-02-01 01:20:00|2152.8|2146.8|2153|2147|2153|2147|2151.8|2145.8|18
1706750700000|2024-02-01 01:25:00|2153.3|2147.3|2153.3|2147.3|2153.3|2147.3|2152.3|2146.3|11
1706751000000|2024-02-01 01:30:00|2153.8|2147.8|2153.3|2147.3|2153.8|2147.8|2151.5|2145.5|46
1706751300000|2024-02-01 01:35:00|2153|2147|2151.5|2145.5|2153|2147|2151|2145|26
1706751600000|2024-02-01 01:40:00|2151.8|2145.8|2151|2145|2152.5|2146.5|2150.8|2144.8|39
1706751900000|2024-02-01 01:45:00|2150.8|2144.8|2150.8|2144.8|2151.3|2145.3|2150.5|2144.5|57
1706752200000|2024-02-01 01:50:00|2151|2145|2150.5|2144.5|2151.3|2145.3|2150.3|2144.3|44
1706752500000|2024-02-01 01:55:00|2151.3|2145.3|2149.8|2143.8|2151.3|2145.3|2149.5|2143.5|14
1706752800000|2024-02-01 02:00:00|2150|2144|2149.5|2143.5|2150.3|2144.3|2149.5|2143.5|42
1706753100000|2024-02-01 02:05:00|2149.8|2143.8|2150.3|2144.3|2151|2145|2149.5|2143.5|26
1706753400000|2024-02-01 02:10:00|2150.5|2144.5|2151.3|2145.3|2151.3|2145.3|2150.3|2144.3|68
1706753700000|2024-02-01 02:15:00|2151.5|2145.5|2151.3|2145.3|2151.5|2145.5|2150.8|2144.8|8
1706754000000|2024-02-01 02:20:00|2151.5|2145.5|2151.3|2145.3|2151.5|2145.5|2151|2145|6
1706754300000|2024-02-01 02:25:00|2151.5|2145.5|2151.3|2145.3|2151.5|2145.5|2151|2145|10
1706754600000|2024-02-01 02:30:00|2151|2145|2154.3|2148.3|2154.3|2148.3|2151|2145|64
1706754900000|2024-02-01 02:35:00|2154|2148|2154.8|2148.8|2154.8|2148.8|2153.3|2147.3|13
1706755200000|2024-02-01 02:40:00|2155|2149|2154.8|2148.8|2155.5|2149.5|2154.5|2148.5|17
1706755500000|2024-02-01 02:45:00|2155|2149|2154.8|2148.8|2155.3|2149.3|2154.5|2148.5|13
1706755800000|2024-02-01 02:50:00|2155.3|2149.3|2153.8|2147.8|2155.3|2149.3|2153.5|2147.5|18
1706756100000|2024-02-01 02:55:00|2153.5|2147.5|2154.5|2148.5|2154.5|2148.5|2153.5|2147.5|7
1706756400000|2024-02-01 03:00:00|2154.8|2148.8|2155.5|2149.5|2155.8|2149.8|2154.8|2148.8|11
1706756700000|2024-02-01 03:05:00|2155.3|2149.3|2155.5|2149.5|2155.8|2149.8|2155.3|2149.3|6
1706757000000|2024-02-01 03:10:00|2155.3|2149.3|2154.8|2148.8|2155.3|2149.3|2154.5|2148.5|4
1706757300000|2024-02-01 03:15:00|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.3|2148.3|5
1706757600000|2024-02-01 03:20:00|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2153.8|2147.8|7
1706757900000|2024-02-01 03:25:00|2154.5|2148.5|2154|2148|2154.8|2148.8|2153.8|2147.8|11
1706758200000|2024-02-01 03:30:00|2154.3|2148.3|2153.5|2147.5|2154.3|2148.3|2153.5|2147.5|4
1706758500000|2024-02-01 03:35:00|2153.3|2147.3|2153.5|2147.5|2153.5|2147.5|2152.8|2146.8|5
1706759100000|2024-02-01 03:45:00|2153.8|2147.8|2154|2148|2154|2148|2153.8|2147.8|2
1706759400000|2024-02-01 03:50:00|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|1
1706759700000|2024-02-01 03:55:00|2154|2148|2153.5|2147.5|2154|2148|2153.5|2147.5|3
1706760000000|2024-02-01 04:00:00|2153.8|2147.8|2154|2148|2154|2148|2153.8|2147.8|2
1706760300000|2024-02-01 04:05:00|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|1
1706760600000|2024-02-01 04:10:00|2154.5|2148.5|2154.3|2148.3|2154.5|2148.5|2154.3|2148.3|2
1706760900000|2024-02-01 04:15:00|2154|2148|2153.8|2147.8|2154|2148|2153.8|2147.8|4
1706761500000|2024-02-01 04:25:00|2153.5|2147.5|2153.8|2147.8|2154|2148|2153.5|2147.5|4
1706762100000|2024-02-01 04:35:00|2154|2148|2154|2148|2154|2148|2154|2148|1
1706763000000|2024-02-01 04:50:00|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|1
1706763300000|2024-02-01 04:55:00|2154|2148|2153.8|2147.8|2154|2148|2153.5|2147.5|5
1706763600000|2024-02-01 05:00:00|2153.5|2147.5|2154|2148|2154|2148|2153.5|2147.5|9
1706763900000|2024-02-01 05:05:00|2153.8|2147.8|2154|2148|2154|2148|2153.5|2147.5|4
1706764200000|2024-02-01 05:10:00|2153.8|2147.8|2154|2148|2154|2148|2153.5|2147.5|4
1706764500000|2024-02-01 05:15:00|2154.3|2148.3|2154|2148|2154.3|2148.3|2154|2148|2
1706764800000|2024-02-01 05:20:00|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|1
1706765100000|2024-02-01 05:25:00|2154|2148|2154.5|2148.5|2154.8|2148.8|2154|2148|7
1706765400000|2024-02-01 05:30:00|2154.3|2148.3|2152.8|2146.8|2154.5|2148.5|2152.8|2146.8|13
1706765700000|2024-02-01 05:35:00|2152.5|2146.5|2151.3|2145.3|2152.5|2146.5|2151.3|2145.3|8
1706766000000|2024-02-01 05:40:00|2152|2146|2151|2145|2152.5|2146.5|2150.8|2144.8|29
1706766300000|2024-02-01 05:45:00|2150.8|2144.8|2150.3|2144.3|2151|2145|2149.5|2143.5|32
1706766600000|2024-02-01 05:50:00|2150|2144|2152.3|2146.3|2152.5|2146.5|2150|2144|22
1706766900000|2024-02-01 05:55:00|2152|2146|2150.3|2144.3|2152|2146|2150|2144|12
1706767200000|2024-02-01 06:00:00|2150.5|2144.5|2152.5|2146.5|2152.5|2146.5|2150.5|2144.5|19
1706767500000|2024-02-01 06:05:00|2152.3|2146.3|2151.8|2145.8|2152.5|2146.5|2151.8|2145.8|9
1706767800000|2024-02-01 06:10:00|2151.3|2145.3|2151|2145|2151.3|2145.3|2149.8|2143.8|9
1706768100000|2024-02-01 06:15:00|2151.3|2145.3|2151.3|2145.3|2152.5|2146.5|2151|2145|9
1706768400000|2024-02-01 06:20:00|2151.5|2145.5|2150.3|2144.3|2152.3|2146.3|2150|2144|17
1706768700000|2024-02-01 06:25:00|2150.5|2144.5|2149.5|2143.5|2150.5|2144.5|2149|2143|17
1706769000000|2024-02-01 06:30:00|2149.8|2143.8|2149.3|2143.3|2150.8|2144.8|2149|2143|27
1706769300000|2024-02-01 06:35:00|2149|2143|2150|2144|2150.3|2144.3|2148.8|2142.8|16
1706769600000|2024-02-01 06:40:00|2149.8|2143.8|2152|2146|2152.3|2146.3|2149.5|2143.5|41
1706769900000|2024-02-01 06:45:00|2152.3|2146.3|2152|2146|2153|2147|2151.8|2145.8|20
1706770200000|2024-02-01 06:50:00|2152.3|2146.3|2152.5|2146.5|2152.5|2146.5|2151.8|2145.8|20
1706770500000|2024-02-01 06:55:00|2152.3|2146.3|2152.5|2146.5|2152.5|2146.5|2151.5|2145.5|28
1706770800000|2024-02-01 07:00:00|2152.8|2146.8|2155.5|2149.5|2155.8|2149.8|2152.8|2146.8|12
1706771100000|2024-02-01 07:05:00|2155.3|2149.3|2153.5|2147.5|2155.3|2149.3|2153.5|2147.5|7
1706771400000|2024-02-01 07:10:00|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|2153.5|2147.5|3
1706772000000|2024-02-01 07:20:00|2153.5|2147.5|2152.8|2146.8|2153.5|2147.5|2152.3|2146.3|8
1706772300000|2024-02-01 07:25:00|2153|2147|2152.5|2146.5|2153|2147|2152.5|2146.5|5
1706772600000|2024-02-01 07:30:00|2152.8|2146.8|2152.5|2146.5|2153.5|2147.5|2152.5|2146.5|16
1706772900000|2024-02-01 07:35:00|2151.8|2145.8|2151.5|2145.5|2152.3|2146.3|2151.5|2145.5|4
1706773200000|2024-02-01 07:40:00|2151.8|2145.8|2152.5|2146.5|2152.5|2146.5|2151.8|2145.8|6
1706773500000|2024-02-01 07:45:00|2152.8|2146.8|2150.3|2144.3|2152.8|2146.8|2150|2144|16
1706774100000|2024-02-01 07:55:00|2150.4|2144.4|2152.4|2146.4|2152.9|2146.9|2150.4|2144.4|15
1706774400000|2024-02-01 08:00:00|2152.1|2146.1|2149.6|2143.6|2152.1|2146.1|2149.3|2143.3|59
1706774700000|2024-02-01 08:05:00|2149.5|2143.5|2146.4|2140.4|2149.5|2143.5|2146.1|2140.1|41
1706775000000|2024-02-01 08:10:00|2146.1|2140.1|2150.1|2144.1|2150.4|2144.4|2145.9|2139.9|46
1706775300000|2024-02-01 08:15:00|2150.4|2144.4|2147.9|2141.9|2150.4|2144.4|2145.9|2139.9|46
1706775600000|2024-02-01 08:20:00|2147.6|2141.6|2149.4|2143.4|2149.8|2143.8|2146.9|2140.9|30
1706775900000|2024-02-01 08:25:00|2149.6|2143.6|2151.1|2145.1|2151.1|2145.1|2149.6|2143.6|20
1706776200000|2024-02-01 08:30:00|2150.9|2144.9|2152.1|2146.1|2152.9|2146.9|2150.9|2144.9|18
1706776500000|2024-02-01 08:35:00|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|2151.9|2145.9|7
1706776800000|2024-02-01 08:40:00|2152.6|2146.6|2151.9|2145.9|2152.6|2146.6|2151.9|2145.9|11
1706777100000|2024-02-01 08:45:00|2152.1|2146.1|2151.4|2145.4|2152.4|2146.4|2151.4|2145.4|8
1706777400000|2024-02-01 08:50:00|2151.6|2145.6|2148.4|2142.4|2152.1|2146.1|2148.3|2142.3|18
1706777700000|2024-02-01 08:55:00|2148.9|2142.9|2149.1|2143.1|2149.6|2143.6|2148.9|2142.9|4
1706778000000|2024-02-01 09:00:00|2148.9|2142.9|2143.9|2137.9|2149.4|2143.4|2143.9|2137.9|50
1706778300000|2024-02-01 09:05:00|2143.4|2137.4|2145.6|2139.6|2146.6|2140.6|2143.1|2137.1|40
1706778600000|2024-02-01 09:10:00|2145.4|2139.4|2149|2143|2150.1|2144.1|2145.4|2139.4|54
1706778900000|2024-02-01 09:15:00|2148.8|2142.8|2148.4|2142.4|2149.1|2143.1|2147.9|2141.9|22
1706779200000|2024-02-01 09:20:00|2148.6|2142.6|2150.4|2144.4|2150.4|2144.4|2148.6|2142.6|14
1706779500000|2024-02-01 09:25:00|2150.1|2144.1|2149.1|2143.1|2150.1|2144.1|2148.6|2142.6|14
1706779800000|2024-02-01 09:30:00|2149.4|2143.4|2148.9|2142.9|2151.1|2145.1|2148.6|2142.6|17
1706780100000|2024-02-01 09:35:00|2149.1|2143.1|2150.9|2144.9|2150.9|2144.9|2149.1|2143.1|17
1706780400000|2024-02-01 09:40:00|2150.6|2144.6|2150.6|2144.6|2151.1|2145.1|2149.9|2143.9|21
1706780700000|2024-02-01 09:45:00|2150.4|2144.4|2152.1|2146.1|2152.1|2146.1|2150.4|2144.4|12
1706781000000|2024-02-01 09:50:00|2151.9|2145.9|2151.6|2145.6|2152.1|2146.1|2151.1|2145.1|11
1706781300000|2024-02-01 09:55:00|2151.9|2145.9|2152.1|2146.1|2152.4|2146.4|2151.6|2145.6|8
1706781600000|2024-02-01 10:00:00|2152.4|2146.4|2151.6|2145.6|2152.4|2146.4|2150.9|2144.9|14
1706781900000|2024-02-01 10:05:00|2151.1|2145.1|2152.1|2146.1|2152.4|2146.4|2150.9|2144.9|15
1706782200000|2024-02-01 10:10:00|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|2152.1|2146.1|3
1706782500000|2024-02-01 10:15:00|2152.1|2146.1|2151.1|2145.1|2152.4|2146.4|2150.4|2144.4|14
1706782800000|2024-02-01 10:20:00|2150.9|2144.9|2152.4|2146.4|2152.4|2146.4|2150.9|2144.9|12
1706783100000|2024-02-01 10:25:00|2152.1|2146.1|2148.4|2142.4|2152.4|2146.4|2148.4|2142.4|12
1706783400000|2024-02-01 10:30:00|2148.1|2142.1|2150.4|2144.4|2150.4|2144.4|2147.9|2141.9|16
1706783700000|2024-02-01 10:35:00|2150.6|2144.6|2150.1|2144.1|2150.6|2144.6|2149.9|2143.9|16
1706784000000|2024-02-01 10:40:00|2149.9|2143.9|2150.1|2144.1|2150.1|2144.1|2149.1|2143.1|6
1706784300000|2024-02-01 10:45:00|2150.4|2144.4|2149.6|2143.6|2150.4|2144.4|2148.9|2142.9|11
1706784600000|2024-02-01 10:50:00|2149.9|2143.9|2149.9|2143.9|2150.1|2144.1|2149.6|2143.6|7
1706784900000|2024-02-01 10:55:00|2150.4|2144.4|2150.4|2144.4|2151.6|2145.6|2150.4|2144.4|11
1706785200000|2024-02-01 11:00:00|2150.1|2144.1|2151.9|2145.9|2152.1|2146.1|2150.1|2144.1|10
1706785500000|2024-02-01 11:05:00|2151.6|2145.6|2152.4|2146.4|2152.4|2146.4|2150.9|2144.9|11
1706785800000|2024-02-01 11:10:00|2152.1|2146.1|2150.9|2144.9|2152.4|2146.4|2150.6|2144.6|15
1706786100000|2024-02-01 11:15:00|2150.6|2144.6|2152.1|2146.1|2152.1|2146.1|2150.6|2144.6|13
1706786400000|2024-02-01 11:20:00|2151.9|2145.9|2151.9|2145.9|2152.1|2146.1|2151.9|2145.9|3
1706786700000|2024-02-01 11:25:00|2152.1|2146.1|2152.1|2146.1|2152.1|2146.1|2151.6|2145.6|5
1706787000000|2024-02-01 11:30:00|2152.4|2146.4|2152.1|2146.1|2152.4|2146.4|2151.4|2145.4|8
1706787300000|2024-02-01 11:35:00|2152.4|2146.4|2151.6|2145.6|2152.9|2146.9|2151.4|2145.4|8
1706787600000|2024-02-01 11:40:00|2151.1|2145.1|2151.1|2145.1|2151.4|2145.4|2149.9|2143.9|16
1706787900000|2024-02-01 11:45:00|2150.9|2144.9|2151.1|2145.1|2151.1|2145.1|2150.9|2144.9|4
1706788200000|2024-02-01 11:50:00|2150.9|2144.9|2151.1|2145.1|2151.4|2145.4|2150.9|2144.9|4
1706788500000|2024-02-01 11:55:00|2150.9|2144.9|2151.1|2145.1|2152.1|2146.1|2150.9|2144.9|13
1706788800000|2024-02-01 12:00:00|2151.4|2145.4|2151.4|2145.4|2152.1|2146.1|2150.4|2144.4|18
1706789100000|2024-02-01 12:05:00|2151.6|2145.6|2153.4|2147.4|2153.6|2147.6|2150.9|2144.9|35
1706789400000|2024-02-01 12:10:00|2153.6|2147.6|2153.1|2147.1|2154.6|2148.6|2152.6|2146.6|28
1706789700000|2024-02-01 12:15:00|2152.9|2146.9|2154.6|2148.6|2154.6|2148.6|2152.4|2146.4|18
1706790000000|2024-02-01 12:20:00|2154.4|2148.4|2153.4|2147.4|2154.4|2148.4|2151.1|2145.1|33
1706790300000|2024-02-01 12:25:00|2153.5|2147.5|2153.4|2147.4|2154.1|2148.1|2151.9|2145.9|25
1706790600000|2024-02-01 12:30:00|2153.6|2147.6|2154.6|2148.6|2154.6|2148.6|2152.1|2146.1|22
1706790900000|2024-02-01 12:35:00|2154.9|2148.9|2153.4|2147.4|2155.4|2149.4|2153.4|2147.4|20
1706791200000|2024-02-01 12:40:00|2153.6|2147.6|2155.4|2149.4|2155.9|2149.9|2153.4|2147.4|15
1706791500000|2024-02-01 12:45:00|2155.1|2149.1|2154.4|2148.4|2155.1|2149.1|2154.1|2148.1|20
1706791800000|2024-02-01 12:50:00|2154.1|2148.1|2153.4|2147.4|2154.1|2148.1|2151.9|2145.9|36
1706792100000|2024-02-01 12:55:00|2153.6|2147.6|2152.4|2146.4|2153.6|2147.6|2151.4|2145.4|25
1706792400000|2024-02-01 13:00:00|2152.6|2146.6|2151.4|2145.4|2154.9|2148.9|2151.3|2145.3|109
1706792700000|2024-02-01 13:05:00|2151.6|2145.6|2149.4|2143.4|2152.9|2146.9|2149.1|2143.1|38
1706793000000|2024-02-01 13:10:00|2149.1|2143.1|2150.6|2144.6|2151|2145|2148.9|2142.9|66
1706793300000|2024-02-01 13:15:00|2150.4|2144.4|2147.4|2141.4|2150.6|2144.6|2147.4|2141.4|33
1706793600000|2024-02-01 13:20:00|2147.9|2141.9|2147.4|2141.4|2148.1|2142.1|2145.5|2139.5|29
1706793900000|2024-02-01 13:25:00|2147.6|2141.6|2147.9|2141.9|2148.6|2142.6|2146.6|2140.6|25
1706794200000|2024-02-01 13:30:00|2148.1|2142.1|2145.9|2139.9|2151.1|2145.1|2145.8|2139.8|86
1706794500000|2024-02-01 13:35:00|2146.1|2140.1|2149.6|2143.6|2149.6|2143.6|2145.9|2139.9|47
1706794800000|2024-02-01 13:40:00|2149.4|2143.4|2147.6|2141.6|2149.4|2143.4|2147.4|2141.4|59
1706795100000|2024-02-01 13:45:00|2147.9|2141.9|2148.4|2142.4|2148.9|2142.9|2147.6|2141.6|38
1706795400000|2024-02-01 13:50:00|2148.6|2142.6|2149.4|2143.4|2149.6|2143.6|2148.6|2142.6|9
1706795700000|2024-02-01 13:55:00|2149.6|2143.6|2147.4|2141.4|2149.6|2143.6|2146.9|2140.9|37
1706796000000|2024-02-01 14:00:00|2147.1|2141.1|2147.9|2141.9|2148.1|2142.1|2146.4|2140.4|18
1706796300000|2024-02-01 14:05:00|2147.6|2141.6|2147.9|2141.9|2148.4|2142.4|2146.9|2140.9|17
1706796600000|2024-02-01 14:10:00|2148.1|2142.1|2145.6|2139.6|2149.9|2143.9|2145.6|2139.6|37
1706796900000|2024-02-01 14:15:00|2145.9|2139.9|2142.9|2136.9|2145.9|2139.9|2142.9|2136.9|14
1706797200000|2024-02-01 14:20:00|2143.1|2137.1|2144.4|2138.4|2144.6|2138.6|2142.9|2136.9|18
1706797500000|2024-02-01 14:25:00|2143.9|2137.9|2145.4|2139.4|2145.4|2139.4|2142.6|2136.6|22
1706797800000|2024-02-01 14:30:00|2145.6|2139.6|2147.4|2141.4|2147.4|2141.4|2144.6|2138.6|36
1706798100000|2024-02-01 14:35:00|2147.6|2141.6|2149.9|2143.9|2150.4|2144.4|2147.1|2141.1|26
1706798400000|2024-02-01 14:40:00|2149.6|2143.6|2148.9|2142.9|2150.1|2144.1|2148.9|2142.9|10
1706798700000|2024-02-01 14:45:00|2148.6|2142.6|2146.9|2140.9|2148.9|2142.9|2146.6|2140.6|28
1706799000000|2024-02-01 14:50:00|2147.1|2141.1|2146.1|2140.1|2147.4|2141.4|2145.1|2139.1|13
1706799300000|2024-02-01 14:55:00|2145.9|2139.9|2147.9|2141.9|2148.1|2142.1|2145.4|2139.4|25
1706799600000|2024-02-01 15:00:00|2147.6|2141.6|2149.9|2143.9|2151.6|2145.6|2146.9|2140.9|30
1706799900000|2024-02-01 15:05:00|2148.9|2142.9|2149.6|2143.6|2149.9|2143.9|2148.4|2142.4|26
1706800200000|2024-02-01 15:10:00|2149.4|2143.4|2146.6|2140.6|2149.6|2143.6|2146|2140|46
1706800500000|2024-02-01 15:15:00|2146.9|2140.9|2146.6|2140.6|2147.9|2141.9|2146.6|2140.6|18
1706800800000|2024-02-01 15:20:00|2146.4|2140.4|2144.9|2138.9|2146.4|2140.4|2144.6|2138.6|19
1706801100000|2024-02-01 15:25:00|2145.1|2139.1|2145.6|2139.6|2145.9|2139.9|2144.9|2138.9|16
1706801400000|2024-02-01 15:30:00|2145.9|2139.9|2144.9|2138.9|2146.1|2140.1|2144.6|2138.6|18
1706801700000|2024-02-01 15:35:00|2145.1|2139.1|2145.6|2139.6|2145.6|2139.6|2145.1|2139.1|15
1706802000000|2024-02-01 15:40:00|2145.9|2139.9|2145.1|2139.1|2146.1|2140.1|2144.6|2138.6|29
1706802300000|2024-02-01 15:45:00|2144.9|2138.9|2144.9|2138.9|2147.1|2141.1|2144.4|2138.4|47
1706802600000|2024-02-01 15:50:00|2145.1|2139.1|2145.1|2139.1|2145.9|2139.9|2144.1|2138.1|19
1706802900000|2024-02-01 15:55:00|2144.9|2138.9|2144.1|2138.1|2145.1|2139.1|2143.9|2137.9|22
1706803200000|2024-02-01 16:00:00|2144.4|2138.4|2145.4|2139.4|2146.9|2140.9|2144.4|2138.4|36
1706803500000|2024-02-01 16:05:00|2145.1|2139.1|2147.9|2141.9|2148.1|2142.1|2145.1|2139.1|31
1706803800000|2024-02-01 16:10:00|2148.1|2142.1|2148.9|2142.9|2151.5|2145.5|2147.9|2141.9|37
1706804100000|2024-02-01 16:15:00|2149.1|2143.1|2148.9|2142.9|2149.1|2143.1|2147.4|2141.4|33
1706804400000|2024-02-01 16:20:00|2149.1|2143.1|2148.9|2142.9|2150.6|2144.6|2148.6|2142.6|21
1706804700000|2024-02-01 16:25:00|2149.1|2143.1|2146.9|2140.9|2150.4|2144.4|2146.9|2140.9|32
1706805000000|2024-02-01 16:30:00|2146.6|2140.6|2146.9|2140.9|2147.4|2141.4|2144.9|2138.9|16
1706805300000|2024-02-01 16:35:00|2147.1|2141.1|2153.4|2147.4|2153.4|2147.4|2146.6|2140.6|53
1706805600000|2024-02-01 16:40:00|2153.1|2147.1|2150.9|2144.9|2154.1|2148.1|2150.6|2144.6|41
1706805900000|2024-02-01 16:45:00|2151.1|2145.1|2151.4|2145.4|2151.9|2145.9|2150.1|2144.1|25
1706806200000|2024-02-01 16:50:00|2151.6|2145.6|2151.6|2145.6|2156.1|2150.1|2151.6|2145.6|45
1706806500000|2024-02-01 16:55:00|2151.4|2145.4|2154.6|2148.6|2155.9|2149.9|2151.4|2145.4|84
1706806800000|2024-02-01 17:00:00|2154.4|2148.4|2155.1|2149.1|2156.1|2150.1|2154.4|2148.4|12
1706807100000|2024-02-01 17:05:00|2155.4|2149.4|2156.6|2150.6|2156.6|2150.6|2154.9|2148.9|13
1706807400000|2024-02-01 17:10:00|2156.9|2150.9|2156.9|2150.9|2158.4|2152.4|2156.6|2150.6|10
1706807700000|2024-02-01 17:15:00|2156.6|2150.6|2154.9|2148.9|2156.6|2150.6|2151.6|2145.6|19
1706808000000|2024-02-01 17:20:00|2155.1|2149.1|2152.4|2146.4|2155.1|2149.1|2152.1|2146.1|10
1706808300000|2024-02-01 17:25:00|2152.6|2146.6|2152.1|2146.1|2152.6|2146.6|2152.1|2146.1|3
1706808600000|2024-02-01 17:30:00|2152.4|2146.4|2152.1|2146.1|2152.4|2146.4|2152.1|2146.1|4
1706808900000|2024-02-01 17:35:00|2152.4|2146.4|2150.6|2144.6|2152.4|2146.4|2150.1|2144.1|17
1706809200000|2024-02-01 17:40:00|2150.4|2144.4|2148.6|2142.6|2150.4|2144.4|2148.6|2142.6|9
1706809500000|2024-02-01 17:45:00|2147.9|2141.9|2147.1|2141.1|2148.1|2142.1|2146.9|2140.9|10
1706809800000|2024-02-01 17:50:00|2146.9|2140.9|2147.1|2141.1|2147.1|2141.1|2146.9|2140.9|4
1706810100000|2024-02-01 17:55:00|2147.3|2141.3|2145.1|2139.1|2147.5|2141.5|2144.6|2138.6|41
1706810400000|2024-02-01 18:00:00|2145.4|2139.4|2144.6|2138.6|2145.5|2139.5|2144.3|2138.3|15
1706810700000|2024-02-01 18:05:00|2144.9|2138.9|2144.4|2138.4|2145.1|2139.1|2144.1|2138.1|32
1706811000000|2024-02-01 18:10:00|2144.6|2138.6|2144.9|2138.9|2144.9|2138.9|2144.6|2138.6|2
1706811300000|2024-02-01 18:15:00|2144.8|2138.8|2143.6|2137.6|2144.9|2138.9|2143.6|2137.6|5
1706811600000|2024-02-01 18:20:00|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|2142.9|2136.9|4
1706811900000|2024-02-01 18:25:00|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|1
1706812200000|2024-02-01 18:30:00|2142.9|2136.9|2144.1|2138.1|2144.1|2138.1|2142.9|2136.9|5
1706812500000|2024-02-01 18:35:00|2144.3|2138.3|2146|2140|2147.1|2141.1|2144.3|2138.3|8
1706812800000|2024-02-01 18:40:00|2145.9|2139.9|2146.1|2140.1|2146.1|2140.1|2145.8|2139.8|5
1706813100000|2024-02-01 18:45:00|2146|2140|2145.8|2139.8|2146|2140|2145.8|2139.8|2
1706813400000|2024-02-01 18:50:00|2144.4|2138.4|2143.8|2137.8|2144.4|2138.4|2142.9|2136.9|13
1706813700000|2024-02-01 18:55:00|2150.3|2131.5|2151|2132.3|2151|2132.3|2150.3|2131.5|4
1706835600000|2024-02-02 01:00:00|2146.6|2140.6|2147.1|2141.1|2147.6|2141.6|2146.1|2140.1|14
1706835900000|2024-02-02 01:05:00|2147|2141|2146.8|2140.8|2147.3|2141.3|2146.3|2140.3|23
1706836200000|2024-02-02 01:10:00|2147|2141|2145.5|2139.5|2147.8|2141.8|2145.5|2139.5|26
1706836500000|2024-02-02 01:15:00|2145.8|2139.8|2145.5|2139.5|2146.8|2140.8|2145.3|2139.3|18
1706836800000|2024-02-02 01:20:00|2145.3|2139.3|2143.8|2137.8|2145.3|2139.3|2143.3|2137.3|24
1706837100000|2024-02-02 01:25:00|2143.3|2137.3|2143.5|2137.5|2146.3|2140.3|2143.3|2137.3|30
1706837400000|2024-02-02 01:30:00|2143.8|2137.8|2143.5|2137.5|2144.8|2138.8|2143.5|2137.5|16
1706837700000|2024-02-02 01:35:00|2143.8|2137.8|2143.5|2137.5|2143.8|2137.8|2143.5|2137.5|2
1706838000000|2024-02-02 01:40:00|2143.8|2137.8|2144.3|2138.3|2144.8|2138.8|2143.8|2137.8|7
1706838300000|2024-02-02 01:45:00|2144|2138|2143.5|2137.5|2144|2138|2143.5|2137.5|3
1706838600000|2024-02-02 01:50:00|2143.3|2137.3|2143.5|2137.5|2143.5|2137.5|2143.3|2137.3|4
1706838900000|2024-02-02 01:55:00|2143.3|2137.3|2143.3|2137.3|2143.5|2137.5|2143.3|2137.3|3
1706839200000|2024-02-02 02:00:00|2143|2137|2143.3|2137.3|2143.8|2137.8|2143|2137|8
1706839500000|2024-02-02 02:05:00|2143|2137|2142.8|2136.8|2143.3|2137.3|2142.8|2136.8|4
1706839800000|2024-02-02 02:10:00|2142.5|2136.5|2142|2136|2142.5|2136.5|2142|2136|4
1706840100000|2024-02-02 02:15:00|2142.3|2136.3|2141.8|2135.8|2142.3|2136.3|2141.8|2135.8|3
1706840400000|2024-02-02 02:20:00|2142|2136|2141.5|2135.5|2142|2136|2141.5|2135.5|3
1706840700000|2024-02-02 02:25:00|2141.3|2135.3|2141.5|2135.5|2141.5|2135.5|2141.3|2135.3|2
1706841000000|2024-02-02 02:30:00|2141.3|2135.3|2139.5|2133.5|2141.3|2135.3|2139.5|2133.5|9
1706841300000|2024-02-02 02:35:00|2139.8|2133.8|2139.5|2133.5|2140.3|2134.3|2139.5|2133.5|8
1706841600000|2024-02-02 02:40:00|2139.8|2133.8|2140.3|2134.3|2140.3|2134.3|2139.8|2133.8|5
1706841900000|2024-02-02 02:45:00|2140|2134|2140|2134|2140|2134|2139.8|2133.8|3
1706842200000|2024-02-02 02:50:00|2140.3|2134.3|2140.8|2134.8|2141.5|2135.5|2140.3|2134.3|11
1706842500000|2024-02-02 02:55:00|2141|2135|2141.3|2135.3|2141.3|2135.3|2141|2135|2
1706842800000|2024-02-02 03:00:00|2141|2135|2140.8|2134.8|2141|2135|2140.5|2134.5|4
1706843100000|2024-02-02 03:05:00|2140.5|2134.5|2140|2134|2141.3|2135.3|2140|2134|9
1706843400000|2024-02-02 03:10:00|2140.3|2134.3|2139.3|2133.3|2140.3|2134.3|2138.8|2132.8|14
1706843700000|2024-02-02 03:15:00|2139|2133|2139|2133|2139.3|2133.3|2139|2133|3
1706844000000|2024-02-02 03:20:00|2139.3|2133.3|2139|2133|2139.3|2133.3|2138.8|2132.8|4
1706844600000|2024-02-02 03:30:00|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|1
1706844900000|2024-02-02 03:35:00|2139|2133|2139|2133|2139|2133|2139|2133|1
1706847300000|2024-02-02 04:15:00|2139.3|2133.3|2138.8|2132.8|2139.3|2133.3|2138.8|2132.8|2
1706847600000|2024-02-02 04:20:00|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|1
1706847900000|2024-02-02 04:25:00|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|1
1706848200000|2024-02-02 04:30:00|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|1
1706848500000|2024-02-02 04:35:00|2138.8|2132.8|2139|2133|2139|2133|2138.8|2132.8|2
1706848800000|2024-02-02 04:40:00|2138.8|2132.8|2138.8|2132.8|2139|2133|2138.8|2132.8|7
1706849100000|2024-02-02 04:45:00|2139|2133|2139|2133|2139|2133|2139|2133|1
1706849700000|2024-02-02 04:55:00|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|1
1706850000000|2024-02-02 05:00:00|2139|2133|2139|2133|2139.3|2133.3|2139|2133|5
1706850300000|2024-02-02 05:05:00|2139.3|2133.3|2139.5|2133.5|2139.5|2133.5|2139.3|2133.3|6
1706850600000|2024-02-02 05:10:00|2139.3|2133.3|2139.5|2133.5|2139.5|2133.5|2139.3|2133.3|6
1706850900000|2024-02-02 05:15:00|2139.3|2133.3|2139.5|2133.5|2139.8|2133.8|2139.3|2133.3|4
1706851800000|2024-02-02 05:30:00|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|2138.8|2132.8|7
1706852100000|2024-02-02 05:35:00|2139|2133|2139|2133|2139|2133|2139|2133|1
1706852400000|2024-02-02 05:40:00|2139.3|2133.3|2140|2134|2140|2134|2139.3|2133.3|3
1706852700000|2024-02-02 05:45:00|2140.3|2134.3|2141|2135|2141|2135|2139.4|2133.4|10
1706853000000|2024-02-02 05:50:00|2141.3|2135.3|2141.8|2135.8|2142.3|2136.3|2141.3|2135.3|7
1706853300000|2024-02-02 05:55:00|2141.3|2135.3|2141.5|2135.5|2141.8|2135.8|2141.3|2135.3|4
1706853600000|2024-02-02 06:00:00|2141.3|2135.3|2142.3|2136.3|2142.3|2136.3|2140.5|2134.5|16
1706853900000|2024-02-02 06:05:00|2142.5|2136.5|2142|2136|2143.5|2137.5|2142|2136|17
1706854200000|2024-02-02 06:10:00|2141.8|2135.8|2143.8|2137.8|2144.5|2138.5|2141.8|2135.8|29
1706854500000|2024-02-02 06:15:00|2144.5|2138.5|2144.8|2138.8|2144.8|2138.8|2143.3|2137.3|53
1706854800000|2024-02-02 06:20:00|2144.5|2138.5|2143.8|2137.8|2144.8|2138.8|2142.3|2136.3|18
1706855100000|2024-02-02 06:25:00|2143.5|2137.5|2145|2139|2145.3|2139.3|2143.3|2137.3|23
1706855400000|2024-02-02 06:30:00|2145.3|2139.3|2147|2141|2147|2141|2145.3|2139.3|15
1706855700000|2024-02-02 06:35:00|2146.8|2140.8|2146.5|2140.5|2146.8|2140.8|2145.5|2139.5|10
1706856000000|2024-02-02 06:40:00|2146.3|2140.3|2146.5|2140.5|2146.5|2140.5|2145.5|2139.5|9
1706856300000|2024-02-02 06:45:00|2146.3|2140.3|2146.3|2140.3|2146.5|2140.5|2145.3|2139.3|25
1706856600000|2024-02-02 06:50:00|2146|2140|2148.5|2142.5|2148.8|2142.8|2145.8|2139.8|63
1706856900000|2024-02-02 06:55:00|2148.3|2142.3|2147.8|2141.8|2148.3|2142.3|2146.5|2140.5|32
1706857200000|2024-02-02 07:00:00|2147.5|2141.5|2146.5|2140.5|2148|2142|2146.5|2140.5|9
1706857500000|2024-02-02 07:05:00|2146.3|2140.3|2145.5|2139.5|2146.3|2140.3|2145.5|2139.5|2
1706857800000|2024-02-02 07:10:00|2145.8|2139.8|2146.8|2140.8|2147.8|2141.8|2145.8|2139.8|11
1706858100000|2024-02-02 07:15:00|2146.5|2140.5|2147.3|2141.3|2147.3|2141.3|2145.8|2139.8|7
1706858400000|2024-02-02 07:20:00|2147|2141|2148|2142|2148|2142|2147|2141|6
1706858700000|2024-02-02 07:25:00|2147.8|2141.8|2146|2140|2147.8|2141.8|2146|2140|8
1706859000000|2024-02-02 07:30:00|2146.3|2140.3|2146.5|2140.5|2146.5|2140.5|2146|2140|6
1706859300000|2024-02-02 07:35:00|2146.3|2140.3|2145.5|2139.5|2146.3|2140.3|2145|2139|6
1706859600000|2024-02-02 07:40:00|2145.3|2139.3|2144.3|2138.3|2145.8|2139.8|2144.3|2138.3|14
1706859900000|2024-02-02 07:45:00|2143.8|2137.8|2142.8|2136.8|2144|2138|2142.8|2136.8|4
1706860200000|2024-02-02 07:50:00|2142.5|2136.5|2142.8|2136.8|2142.8|2136.8|2142.5|2136.5|2
1706860500000|2024-02-02 07:55:00|2142.6|2136.6|2142.6|2136.6|2143.4|2137.4|2142.6|2136.6|17
1706860800000|2024-02-02 08:00:00|2142.4|2136.4|2140.9|2134.9|2142.4|2136.4|2140.1|2134.1|23
1706861100000|2024-02-02 08:05:00|2140.6|2134.6|2147|2141|2147.9|2141.9|2140.4|2134.4|41
1706861400000|2024-02-02 08:10:00|2146.9|2140.9|2144.6|2138.6|2146.9|2140.9|2144.6|2138.6|15
1706861700000|2024-02-02 08:15:00|2144.9|2138.9|2142.9|2136.9|2145.6|2139.6|2142.6|2136.6|32
1706862000000|2024-02-02 08:20:00|2143.1|2137.1|2146.4|2140.4|2146.4|2140.4|2143.1|2137.1|18
1706862300000|2024-02-02 08:25:00|2146.6|2140.6|2147.6|2141.6|2147.6|2141.6|2146.1|2140.1|17
1706862600000|2024-02-02 08:30:00|2147.9|2141.9|2148.4|2142.4|2149.1|2143.1|2146.5|2140.5|16
1706862900000|2024-02-02 08:35:00|2148.6|2142.6|2152.5|2146.5|2153.6|2147.6|2148.6|2142.6|31
1706863200000|2024-02-02 08:40:00|2152.4|2146.4|2153.6|2147.6|2153.6|2147.6|2151.4|2145.4|18
1706863500000|2024-02-02 08:45:00|2153.4|2147.4|2152.1|2146.1|2153.4|2147.4|2151|2145|16
1706863800000|2024-02-02 08:50:00|2152.4|2146.4|2151.9|2145.9|2153.6|2147.6|2151.9|2145.9|14
1706864100000|2024-02-02 08:55:00|2151.6|2145.6|2152.6|2146.6|2152.6|2146.6|2150.9|2144.9|18
1706864400000|2024-02-02 09:00:00|2152.9|2146.9|2146.9|2140.9|2154.6|2148.6|2146.6|2140.6|67
1706864700000|2024-02-02 09:05:00|2146.6|2140.6|2146.6|2140.6|2146.8|2140.8|2144.6|2138.6|34
1706865000000|2024-02-02 09:10:00|2146.4|2140.4|2142.6|2136.6|2147.4|2141.4|2141.1|2135.1|45
1706865300000|2024-02-02 09:15:00|2142.4|2136.4|2140.9|2134.9|2142.6|2136.6|2138.1|2132.1|61
1706865600000|2024-02-02 09:20:00|2141.1|2135.1|2141.4|2135.4|2142.1|2136.1|2140.1|2134.1|21
1706865900000|2024-02-02 09:25:00|2141.6|2135.6|2143.4|2137.4|2143.9|2137.9|2141.6|2135.6|12
1706866200000|2024-02-02 09:30:00|2143.1|2137.1|2140.6|2134.6|2143.1|2137.1|2140.1|2134.1|14
1706866500000|2024-02-02 09:35:00|2141.1|2135.1|2142.1|2136.1|2142.6|2136.6|2140.9|2134.9|12
1706866800000|2024-02-02 09:40:00|2141.9|2135.9|2140.6|2134.6|2141.9|2135.9|2139.4|2133.4|12
1706867100000|2024-02-02 09:45:00|2140.4|2134.4|2140.6|2134.6|2141.4|2135.4|2139.9|2133.9|12
1706867400000|2024-02-02 09:50:00|2140.4|2134.4|2138.9|2132.9|2140.4|2134.4|2138.9|2132.9|9
1706867700000|2024-02-02 09:55:00|2138.6|2132.6|2138.4|2132.4|2138.6|2132.6|2138.1|2132.1|8
1706868000000|2024-02-02 10:00:00|2138.6|2132.6|2138.6|2132.6|2139.1|2133.1|2138.4|2132.4|15
1706868300000|2024-02-02 10:05:00|2138.4|2132.4|2138.9|2132.9|2139.4|2133.4|2138.4|2132.4|7
1706868600000|2024-02-02 10:10:00|2139.1|2133.1|2138.1|2132.1|2140.4|2134.4|2138.1|2132.1|8
1706868900000|2024-02-02 10:15:00|2138.4|2132.4|2140.1|2134.1|2141.1|2135.1|2138.4|2132.4|17
1706869200000|2024-02-02 10:20:00|2139.9|2133.9|2140.4|2134.4|2140.6|2134.6|2139.4|2133.4|10
1706869500000|2024-02-02 10:25:00|2140.1|2134.1|2140.4|2134.4|2140.4|2134.4|2139.9|2133.9|8
1706869800000|2024-02-02 10:30:00|2140.1|2134.1|2140.4|2134.4|2140.6|2134.6|2140.1|2134.1|4
1706870100000|2024-02-02 10:35:00|2140.6|2134.6|2141.4|2135.4|2141.6|2135.6|2140.4|2134.4|15
1706870400000|2024-02-02 10:40:00|2141.6|2135.6|2141.4|2135.4|2142.4|2136.4|2141.1|2135.1|10
1706870700000|2024-02-02 10:45:00|2141.6|2135.6|2142.4|2136.4|2142.4|2136.4|2141.4|2135.4|12
1706871000000|2024-02-02 10:50:00|2142.6|2136.6|2140.6|2134.6|2142.6|2136.6|2140.6|2134.6|10
1706871300000|2024-02-02 10:55:00|2140.9|2134.9|2142.4|2136.4|2142.4|2136.4|2140.9|2134.9|9
1706871600000|2024-02-02 11:00:00|2142.1|2136.1|2140.9|2134.9|2142.6|2136.6|2140.9|2134.9|12
1706871900000|2024-02-02 11:05:00|2141.1|2135.1|2140.4|2134.4|2141.1|2135.1|2140.1|2134.1|5
1706872200000|2024-02-02 11:10:00|2140.1|2134.1|2140.6|2134.6|2140.6|2134.6|2139.9|2133.9|13
1706872500000|2024-02-02 11:15:00|2140.4|2134.4|2141.9|2135.9|2141.9|2135.9|2140.4|2134.4|10
1706872800000|2024-02-02 11:20:00|2141.6|2135.6|2141.4|2135.4|2141.6|2135.6|2141.1|2135.1|8
1706873100000|2024-02-02 11:25:00|2141.6|2135.6|2143.4|2137.4|2143.4|2137.4|2141.4|2135.4|17
1706873400000|2024-02-02 11:30:00|2143.1|2137.1|2144.1|2138.1|2144.1|2138.1|2142.9|2136.9|7
1706873700000|2024-02-02 11:35:00|2143.9|2137.9|2143.6|2137.6|2144.9|2138.9|2143.6|2137.6|9
1706874000000|2024-02-02 11:40:00|2143.9|2137.9|2144.4|2138.4|2144.4|2138.4|2143.9|2137.9|5
1706874300000|2024-02-02 11:45:00|2144.6|2138.6|2145.1|2139.1|2148.3|2142.3|2144.6|2138.6|13
1706874600000|2024-02-02 11:50:00|2145|2139|2144.4|2138.4|2145|2139|2144.1|2138.1|5
1706874900000|2024-02-02 11:55:00|2144.1|2138.1|2143.9|2137.9|2144.1|2138.1|2143.4|2137.4|8
1706875200000|2024-02-02 12:00:00|2144.1|2138.1|2144.1|2138.1|2144.4|2138.4|2144.1|2138.1|3
1706875500000|2024-02-02 12:05:00|2144.4|2138.4|2143.4|2137.4|2144.6|2138.6|2142.4|2136.4|16
1706875800000|2024-02-02 12:10:00|2143.6|2137.6|2142.6|2136.6|2143.6|2137.6|2141.9|2135.9|13
1706876100000|2024-02-02 12:15:00|2142.9|2136.9|2141.9|2135.9|2143.1|2137.1|2141.9|2135.9|15
1706876400000|2024-02-02 12:20:00|2141.6|2135.6|2141.4|2135.4|2141.6|2135.6|2140.6|2134.6|9
1706876700000|2024-02-02 12:25:00|2140.9|2134.9|2141.1|2135.1|2141.1|2135.1|2140.1|2134.1|7
1706877000000|2024-02-02 12:30:00|2141.6|2135.6|2142.9|2136.9|2143.1|2137.1|2141.6|2135.6|13
1706877300000|2024-02-02 12:35:00|2143.1|2137.1|2145.6|2139.6|2146.1|2140.1|2142.9|2136.9|33
1706877600000|2024-02-02 12:40:00|2145.4|2139.4|2144.6|2138.6|2145.4|2139.4|2143.9|2137.9|14
1706877900000|2024-02-02 12:45:00|2144.4|2138.4|2143.1|2137.1|2144.4|2138.4|2143.1|2137.1|10
1706878200000|2024-02-02 12:50:00|2142.9|2136.9|2142.9|2136.9|2143.9|2137.9|2141.9|2135.9|24
1706878500000|2024-02-02 12:55:00|2142.6|2136.6|2142.9|2136.9|2143.6|2137.6|2141.4|2135.4|31
1706878800000|2024-02-02 13:00:00|2142.6|2136.6|2143.4|2137.4|2144.8|2138.8|2140.9|2134.9|118
1706879100000|2024-02-02 13:05:00|2143.1|2137.1|2141.9|2135.9|2143.1|2137.1|2140.6|2134.6|76
1706879400000|2024-02-02 13:10:00|2142.1|2136.1|2140.4|2134.4|2142.9|2136.9|2140.4|2134.4|34
1706879700000|2024-02-02 13:15:00|2140.1|2134.1|2141.9|2135.9|2143.1|2137.1|2139.9|2133.9|35
1706880000000|2024-02-02 13:20:00|2141.6|2135.6|2141.8|2135.8|2142.5|2136.5|2141.1|2135.1|29
1706880300000|2024-02-02 13:25:00|2142|2136|2142.3|2136.3|2142.5|2136.5|2141.5|2135.5|13
1706880600000|2024-02-02 13:30:00|2142|2136|2137.3|2131.3|2142|2136|2135.5|2129.5|51
1706880900000|2024-02-02 13:35:00|2137|2131|2137|2131|2137|2131|2135.8|2129.8|43
1706881200000|2024-02-02 13:40:00|2137.3|2131.3|2138.5|2132.5|2139.3|2133.3|2136.8|2130.8|47
1706881500000|2024-02-02 13:45:00|2138.3|2132.3|2136.8|2130.8|2138.5|2132.5|2135.5|2129.5|68
1706881800000|2024-02-02 13:50:00|2136.5|2130.5|2137.1|2131.1|2137.8|2131.8|2136|2130|51
1706882100000|2024-02-02 13:55:00|2136.9|2130.9|2135.6|2129.6|2136.9|2130.9|2135.4|2129.4|13
1706882400000|2024-02-02 14:00:00|2135.4|2129.4|2135.4|2129.4|2135.9|2129.9|2134.1|2128.1|28
1706882700000|2024-02-02 14:05:00|2135.1|2129.1|2133.6|2127.6|2135.9|2129.9|2133.4|2127.4|40
1706883000000|2024-02-02 14:10:00|2133.9|2127.9|2133.6|2127.6|2136.1|2130.1|2133.6|2127.6|33
1706883300000|2024-02-02 14:15:00|2133.9|2127.9|2133.6|2127.6|2134.6|2128.6|2133.6|2127.6|31
1706883600000|2024-02-02 14:20:00|2133.4|2127.4|2134.9|2128.9|2136.4|2130.4|2132.9|2126.9|34
1706883900000|2024-02-02 14:25:00|2134.6|2128.6|2134.4|2128.4|2135.6|2129.6|2133.4|2127.4|32
1706884200000|2024-02-02 14:30:00|2134.6|2128.6|2134.9|2128.9|2135.1|2129.1|2133.1|2127.1|42
1706884500000|2024-02-02 14:35:00|2134.6|2128.6|2139.6|2133.6|2140.1|2134.1|2133.4|2127.4|36
1706884800000|2024-02-02 14:40:00|2139.9|2133.9|2140.6|2134.6|2141.4|2135.4|2137.6|2131.6|48
1706885100000|2024-02-02 14:45:00|2140.4|2134.4|2138.1|2132.1|2141.1|2135.1|2138.1|2132.1|56
1706885400000|2024-02-02 14:50:00|2137.9|2131.9|2138.9|2132.9|2138.9|2132.9|2137.6|2131.6|22
1706885700000|2024-02-02 14:55:00|2138.6|2132.6|2139.1|2133.1|2139.1|2133.1|2137.9|2131.9|17
1706886000000|2024-02-02 15:00:00|2138.9|2132.9|2136.4|2130.4|2139.1|2133.1|2135.9|2129.9|41
1706886300000|2024-02-02 15:05:00|2136.1|2130.1|2137.6|2131.6|2137.6|2131.6|2134.4|2128.4|47
1706886600000|2024-02-02 15:10:00|2137.4|2131.4|2138.4|2132.4|2139.1|2133.1|2136.6|2130.6|40
1706886900000|2024-02-02 15:15:00|2138.1|2132.1|2141.9|2135.9|2142.1|2136.1|2137.4|2131.4|41
1706887200000|2024-02-02 15:20:00|2142.1|2136.1|2142.6|2136.6|2142.9|2136.9|2141.6|2135.6|21
1706887500000|2024-02-02 15:25:00|2142.4|2136.4|2140.1|2134.1|2142.4|2136.4|2140.1|2134.1|14
1706887800000|2024-02-02 15:30:00|2140.6|2134.6|2148.1|2142.1|2148.4|2142.4|2140.6|2134.6|59
1706888100000|2024-02-02 15:35:00|2147.9|2141.9|2153.9|2147.9|2154.6|2148.6|2147.4|2141.4|46
1706888400000|2024-02-02 15:40:00|2154|2148|2151.9|2145.9|2156|2150|2151.1|2145.1|89
1706888700000|2024-02-02 15:45:00|2151.6|2145.6|2148.9|2142.9|2152.1|2146.1|2148.6|2142.6|72
1706889000000|2024-02-02 15:50:00|2148.6|2142.6|2149.9|2143.9|2150.4|2144.4|2148.4|2142.4|30
1706889300000|2024-02-02 15:55:00|2150.1|2144.1|2150.4|2144.4|2150.9|2144.9|2147.4|2141.4|36
1706889600000|2024-02-02 16:00:00|2150.6|2144.6|2146.4|2140.4|2150.6|2144.6|2145.9|2139.9|65
1706889900000|2024-02-02 16:05:00|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2144|2138|52
1706890200000|2024-02-02 16:10:00|2146.5|2140.5|2148.1|2142.1|2149.9|2143.9|2145.4|2139.4|45
1706890500000|2024-02-02 16:15:00|2147.9|2141.9|2147.6|2141.6|2147.9|2141.9|2146.1|2140.1|36
1706890800000|2024-02-02 16:20:00|2147.4|2141.4|2147.6|2141.6|2147.6|2141.6|2145.9|2139.9|28
1706891100000|2024-02-02 16:25:00|2147.9|2141.9|2151.4|2145.4|2151.6|2145.6|2146.6|2140.6|37
1706891400000|2024-02-02 16:30:00|2151.6|2145.6|2151.1|2145.1|2152.6|2146.6|2150.4|2144.4|25
1706891700000|2024-02-02 16:35:00|2150.9|2144.9|2150.9|2144.9|2151.1|2145.1|2149.9|2143.9|26
1706892000000|2024-02-02 16:40:00|2150.6|2144.6|2155.4|2149.4|2155.6|2149.6|2150.4|2144.4|45
1706892300000|2024-02-02 16:45:00|2155.1|2149.1|2153.4|2147.4|2155.1|2149.1|2151.6|2145.6|35
1706892600000|2024-02-02 16:50:00|2153.6|2147.6|2153.1|2147.1|2154.1|2148.1|2152.9|2146.9|21
1706892900000|2024-02-02 16:55:00|2152.9|2146.9|2146.6|2140.6|2152.9|2146.9|2143.1|2137.1|80
1706893200000|2024-02-02 17:00:00|2146.9|2140.9|2144.4|2138.4|2146.9|2140.9|2144.4|2138.4|18
1706893500000|2024-02-02 17:05:00|2144.6|2138.6|2141.1|2135.1|2144.6|2138.6|2140.9|2134.9|24
1706893800000|2024-02-02 17:10:00|2141.4|2135.4|2140.9|2134.9|2141.4|2135.4|2139.4|2133.4|29
1706894100000|2024-02-02 17:15:00|2141.1|2135.1|2141.1|2135.1|2141.4|2135.4|2141.1|2135.1|3
1706894400000|2024-02-02 17:20:00|2141.6|2135.6|2142.6|2136.6|2143.6|2137.6|2141.6|2135.6|5
1706894700000|2024-02-02 17:25:00|2142.1|2136.1|2141.9|2135.9|2142.1|2136.1|2141.9|2135.9|2
1706895000000|2024-02-02 17:30:00|2141.6|2135.6|2140.4|2134.4|2141.6|2135.6|2140.4|2134.4|6
1706895300000|2024-02-02 17:35:00|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1706895600000|2024-02-02 17:40:00|2140.6|2134.6|2141.1|2135.1|2141.1|2135.1|2140.4|2134.4|4
1706895900000|2024-02-02 17:45:00|2140.9|2134.9|2142.6|2136.6|2142.8|2136.8|2140.9|2134.9|4
1706896200000|2024-02-02 17:50:00|2142.4|2136.4|2141.6|2135.6|2142.4|2136.4|2140.9|2134.9|6
1706896500000|2024-02-02 17:55:00|2141.8|2135.8|2142.3|2136.3|2142.3|2136.3|2141.5|2135.5|9
1706896800000|2024-02-02 18:00:00|2142|2136|2142|2136|2142.3|2136.3|2142|2136|5
1706897100000|2024-02-02 18:05:00|2141|2135|2138|2132|2142.8|2136.8|2138|2132|9
1706897400000|2024-02-02 18:10:00|2137.9|2131.9|2138|2132|2138|2132|2137.4|2131.4|7
1706897700000|2024-02-02 18:15:00|2138.1|2132.1|2138.5|2132.5|2138.5|2132.5|2138.1|2132.1|3
1706898300000|2024-02-02 18:25:00|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|1
1706898600000|2024-02-02 18:30:00|2138.5|2132.5|2138.8|2132.8|2138.8|2132.8|2138.5|2132.5|2
1706898900000|2024-02-02 18:35:00|2138.6|2132.6|2138.8|2132.8|2138.8|2132.8|2138.6|2132.6|2
1706899200000|2024-02-02 18:40:00|2138.9|2132.9|2141.5|2135.5|2141.5|2135.5|2138.9|2132.9|4
1706899500000|2024-02-02 18:45:00|2141.4|2135.4|2141.4|2135.4|2141.5|2135.5|2141.4|2135.4|3
1706900100000|2024-02-02 18:55:00|2147.8|2129|2148.3|2129.5|2148.3|2129.5|2147.5|2128.8|3
1707094800000|2024-02-05 01:00:00|2141.1|2135.1|2138.8|2132.8|2141.1|2135.1|2138.6|2132.6|42
1707095100000|2024-02-05 01:05:00|2138.9|2132.9|2138.8|2132.8|2139.9|2133.9|2137.5|2131.5|31
1707095400000|2024-02-05 01:10:00|2139|2133|2140.3|2134.3|2140.4|2134.4|2137.8|2131.8|30
1707095700000|2024-02-05 01:15:00|2140.5|2134.5|2140.5|2134.5|2141.5|2135.5|2140.5|2134.5|13
1707096000000|2024-02-05 01:20:00|2140.3|2134.3|2139.3|2133.3|2140.8|2134.8|2139.3|2133.3|11
1707096300000|2024-02-05 01:25:00|2139|2133|2138.3|2132.3|2139|2133|2138|2132|7
1707096600000|2024-02-05 01:30:00|2138.5|2132.5|2141|2135|2141.8|2135.8|2138.5|2132.5|25
1707096900000|2024-02-05 01:35:00|2141.3|2135.3|2141.5|2135.5|2142.3|2136.3|2141|2135|10
1707097200000|2024-02-05 01:40:00|2141.8|2135.8|2141.5|2135.5|2142.8|2136.8|2141.5|2135.5|25
1707097500000|2024-02-05 01:45:00|2141.3|2135.3|2139.3|2133.3|2141.3|2135.3|2139.3|2133.3|12
1707097800000|2024-02-05 01:50:00|2139|2133|2140|2134|2140.8|2134.8|2138.8|2132.8|14
1707098100000|2024-02-05 01:55:00|2140.3|2134.3|2139.3|2133.3|2140.8|2134.8|2139.3|2133.3|17
1707098400000|2024-02-05 02:00:00|2139|2133|2138.8|2132.8|2140.5|2134.5|2138.5|2132.5|27
1707098700000|2024-02-05 02:05:00|2139|2133|2137.8|2131.8|2139.3|2133.3|2137.5|2131.5|12
1707099000000|2024-02-05 02:10:00|2138|2132|2136.8|2130.8|2138.5|2132.5|2136.8|2130.8|19
1707099300000|2024-02-05 02:15:00|2136.5|2130.5|2136.3|2130.3|2136.5|2130.5|2136.3|2130.3|4
1707099600000|2024-02-05 02:20:00|2136|2130|2136|2130|2136|2130|2135.8|2129.8|3
1707099900000|2024-02-05 02:25:00|2136.3|2130.3|2136|2130|2136.8|2130.8|2136|2130|4
1707100200000|2024-02-05 02:30:00|2135.8|2129.8|2136|2130|2136.8|2130.8|2135.8|2129.8|10
1707100500000|2024-02-05 02:35:00|2135.8|2129.8|2135.3|2129.3|2135.8|2129.8|2135.3|2129.3|5
1707100800000|2024-02-05 02:40:00|2135|2129|2131.5|2125.5|2135|2129|2131.4|2125.4|10
1707101100000|2024-02-05 02:45:00|2131.6|2125.6|2131.3|2125.3|2132.9|2126.9|2131|2125|36
1707101400000|2024-02-05 02:50:00|2131.5|2125.5|2130.5|2124.5|2132.3|2126.3|2130.5|2124.5|42
1707101700000|2024-02-05 02:55:00|2130.8|2124.8|2131.5|2125.5|2132.8|2126.8|2130.8|2124.8|15
1707102000000|2024-02-05 03:00:00|2131.8|2125.8|2133|2127|2133|2127|2131.5|2125.5|21
1707102300000|2024-02-05 03:05:00|2133.3|2127.3|2133|2127|2133.8|2127.8|2133|2127|11
1707102600000|2024-02-05 03:10:00|2132.8|2126.8|2130.8|2124.8|2133|2127|2130.8|2124.8|16
1707102900000|2024-02-05 03:15:00|2130.5|2124.5|2130.5|2124.5|2131.3|2125.3|2130.5|2124.5|10
1707103200000|2024-02-05 03:20:00|2130.8|2124.8|2130.5|2124.5|2131|2125|2130.3|2124.3|8
1707103500000|2024-02-05 03:25:00|2130.8|2124.8|2132.5|2126.5|2132.5|2126.5|2130.5|2124.5|7
1707104100000|2024-02-05 03:35:00|2132.3|2126.3|2131.3|2125.3|2132.3|2126.3|2131.3|2125.3|4
1707105000000|2024-02-05 03:50:00|2131.5|2125.5|2131|2125|2131.5|2125.5|2131|2125|3
1707105300000|2024-02-05 03:55:00|2130.8|2124.8|2130.5|2124.5|2130.8|2124.8|2130.5|2124.5|2
1707105600000|2024-02-05 04:00:00|2130.3|2124.3|2130.5|2124.5|2130.5|2124.5|2130.3|2124.3|2
1707105900000|2024-02-05 04:05:00|2130.3|2124.3|2131.5|2125.5|2131.8|2125.8|2130.3|2124.3|6
1707107400000|2024-02-05 04:30:00|2132.3|2126.3|2131.3|2125.3|2132.3|2126.3|2131.3|2125.3|8
1707107700000|2024-02-05 04:35:00|2131|2125|2131.3|2125.3|2131.3|2125.3|2131|2125|2
1707109200000|2024-02-05 05:00:00|2131|2125|2130.8|2124.8|2131|2125|2130.8|2124.8|2
1707109500000|2024-02-05 05:05:00|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|1
1707110100000|2024-02-05 05:15:00|2130.3|2124.3|2132|2126|2132|2126|2130.3|2124.3|14
1707110400000|2024-02-05 05:20:00|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|1
1707110700000|2024-02-05 05:25:00|2132|2126|2132|2126|2132|2126|2132|2126|1
1707111000000|2024-02-05 05:30:00|2132.3|2126.3|2132|2126|2133|2127|2132|2126|9
1707111300000|2024-02-05 05:35:00|2131.8|2125.8|2131|2125|2131.8|2125.8|2131|2125|4
1707111600000|2024-02-05 05:40:00|2131.3|2125.3|2132|2126|2132.3|2126.3|2131.3|2125.3|9
1707111900000|2024-02-05 05:45:00|2131.8|2125.8|2132.8|2126.8|2132.8|2126.8|2131.8|2125.8|4
1707112200000|2024-02-05 05:50:00|2133|2127|2133.8|2127.8|2134.3|2128.3|2133|2127|19
1707112500000|2024-02-05 05:55:00|2134|2128|2133.8|2127.8|2134.3|2128.3|2133.8|2127.8|12
1707112800000|2024-02-05 06:00:00|2133.5|2127.5|2133.3|2127.3|2133.8|2127.8|2132.8|2126.8|19
1707113100000|2024-02-05 06:05:00|2133|2127|2134|2128|2134.3|2128.3|2132.5|2126.5|24
1707113400000|2024-02-05 06:10:00|2134.3|2128.3|2133|2127|2134.3|2128.3|2132.8|2126.8|7
1707113700000|2024-02-05 06:15:00|2133.3|2127.3|2133.3|2127.3|2134.3|2128.3|2132.5|2126.5|13
1707114000000|2024-02-05 06:20:00|2133.5|2127.5|2133|2127|2133.8|2127.8|2132.8|2126.8|7
1707114300000|2024-02-05 06:25:00|2133.3|2127.3|2134|2128|2134.5|2128.5|2133.3|2127.3|11
1707114600000|2024-02-05 06:30:00|2133.8|2127.8|2133.8|2127.8|2134.5|2128.5|2133.3|2127.3|10
1707114900000|2024-02-05 06:35:00|2133.5|2127.5|2132.5|2126.5|2134|2128|2132.5|2126.5|12
1707115200000|2024-02-05 06:40:00|2132.8|2126.8|2132.8|2126.8|2133|2127|2132.5|2126.5|9
1707115500000|2024-02-05 06:45:00|2133|2127|2134.3|2128.3|2134.3|2128.3|2133|2127|9
1707115800000|2024-02-05 06:50:00|2134.8|2128.8|2133.8|2127.8|2134.8|2128.8|2133.5|2127.5|13
1707116100000|2024-02-05 06:55:00|2133.5|2127.5|2133.5|2127.5|2134|2128|2133.3|2127.3|14
1707116400000|2024-02-05 07:00:00|2133.3|2127.3|2133.5|2127.5|2135|2129|2133.3|2127.3|10
1707116700000|2024-02-05 07:05:00|2133|2127|2132.5|2126.5|2133|2127|2132.5|2126.5|3
1707117000000|2024-02-05 07:10:00|2132.8|2126.8|2132|2126|2132.8|2126.8|2131.5|2125.5|3
1707117600000|2024-02-05 07:20:00|2131.8|2125.8|2131.5|2125.5|2131.8|2125.8|2131.5|2125.5|2
1707118200000|2024-02-05 07:30:00|2131.3|2125.3|2131.8|2125.8|2131.8|2125.8|2130.5|2124.5|7
1707118500000|2024-02-05 07:35:00|2132|2126|2133.3|2127.3|2133.3|2127.3|2132|2126|5
1707118800000|2024-02-05 07:40:00|2134|2128|2135|2129|2135.3|2129.3|2134|2128|5
1707119100000|2024-02-05 07:45:00|2134.8|2128.8|2132.8|2126.8|2134.8|2128.8|2132.3|2126.3|8
1707119400000|2024-02-05 07:50:00|2132.5|2126.5|2133.3|2127.3|2133.3|2127.3|2132.5|2126.5|3
1707119700000|2024-02-05 07:55:00|2133.1|2127.1|2132.4|2126.4|2133.1|2127.1|2132.4|2126.4|3
1707120000000|2024-02-05 08:00:00|2132.6|2126.6|2137.6|2131.6|2138.4|2132.4|2131.6|2125.6|59
1707120300000|2024-02-05 08:05:00|2137.9|2131.9|2139.5|2133.5|2140.1|2134.1|2137.6|2131.6|32
1707120600000|2024-02-05 08:10:00|2140.1|2134.1|2137.1|2131.1|2140.4|2134.4|2137.1|2131.1|12
1707120900000|2024-02-05 08:15:00|2137.4|2131.4|2133.9|2127.9|2137.4|2131.4|2133.9|2127.9|27
1707121200000|2024-02-05 08:20:00|2133.6|2127.6|2134.4|2128.4|2135.9|2129.9|2133.4|2127.4|24
1707121500000|2024-02-05 08:25:00|2134.1|2128.1|2133.9|2127.9|2134.9|2128.9|2133.9|2127.9|12
1707121800000|2024-02-05 08:30:00|2133.6|2127.6|2131.9|2125.9|2133.6|2127.6|2131.9|2125.9|8
1707122100000|2024-02-05 08:35:00|2131.6|2125.6|2131.4|2125.4|2132.4|2126.4|2131.4|2125.4|7
1707122400000|2024-02-05 08:40:00|2131.1|2125.1|2134.9|2128.9|2135.1|2129.1|2130.9|2124.9|32
1707122700000|2024-02-05 08:45:00|2134.6|2128.6|2137.1|2131.1|2137.1|2131.1|2134.6|2128.6|21
1707123000000|2024-02-05 08:50:00|2137.4|2131.4|2135.5|2129.5|2138.4|2132.4|2134.9|2128.9|27
1707123300000|2024-02-05 08:55:00|2135.8|2129.8|2136.4|2130.4|2136.6|2130.6|2135.8|2129.8|18
1707123600000|2024-02-05 09:00:00|2136.6|2130.6|2132.6|2126.6|2138.6|2132.6|2132.6|2126.6|54
1707123900000|2024-02-05 09:05:00|2132.9|2126.9|2133.6|2127.6|2133.9|2127.9|2132.4|2126.4|24
1707124200000|2024-02-05 09:10:00|2133.9|2127.9|2133.4|2127.4|2134.6|2128.6|2132.9|2126.9|34
1707124500000|2024-02-05 09:15:00|2133.1|2127.1|2132.6|2126.6|2134.1|2128.1|2132.6|2126.6|16
1707124800000|2024-02-05 09:20:00|2132.9|2126.9|2133.6|2127.6|2134.1|2128.1|2132.6|2126.6|22
1707125100000|2024-02-05 09:25:00|2133.4|2127.4|2132.9|2126.9|2133.9|2127.9|2132.4|2126.4|17
1707125400000|2024-02-05 09:30:00|2133.1|2127.1|2134.4|2128.4|2135.4|2129.4|2132.4|2126.4|21
1707125700000|2024-02-05 09:35:00|2134.6|2128.6|2134.9|2128.9|2134.9|2128.9|2133.1|2127.1|16
1707126000000|2024-02-05 09:40:00|2134.6|2128.6|2135.9|2129.9|2136.6|2130.6|2134.4|2128.4|16
1707126300000|2024-02-05 09:45:00|2136.1|2130.1|2136.1|2130.1|2136.6|2130.6|2135.9|2129.9|11
1707126600000|2024-02-05 09:50:00|2135.9|2129.9|2134.1|2128.1|2135.9|2129.9|2133.9|2127.9|23
1707126900000|2024-02-05 09:55:00|2134.4|2128.4|2137.1|2131.1|2137.6|2131.6|2134.4|2128.4|21
1707127200000|2024-02-05 10:00:00|2137.4|2131.4|2137.6|2131.6|2138.4|2132.4|2137.4|2131.4|11
1707127500000|2024-02-05 10:05:00|2138.1|2132.1|2138.1|2132.1|2140.1|2134.1|2137.6|2131.6|22
1707127800000|2024-02-05 10:10:00|2137.9|2131.9|2138.1|2132.1|2138.6|2132.6|2136.4|2130.4|22
1707128100000|2024-02-05 10:15:00|2138.4|2132.4|2137.4|2131.4|2139.4|2133.4|2137.1|2131.1|17
1707128400000|2024-02-05 10:20:00|2137.6|2131.6|2138.4|2132.4|2138.6|2132.6|2135.9|2129.9|26
1707128700000|2024-02-05 10:25:00|2138.1|2132.1|2137.1|2131.1|2138.1|2132.1|2135.9|2129.9|19
1707129000000|2024-02-05 10:30:00|2136.9|2130.9|2135.9|2129.9|2136.9|2130.9|2135.4|2129.4|15
1707129300000|2024-02-05 10:35:00|2136.1|2130.1|2134.1|2128.1|2136.6|2130.6|2134.1|2128.1|18
1707129600000|2024-02-05 10:40:00|2134.4|2128.4|2135.1|2129.1|2135.6|2129.6|2134.4|2128.4|18
1707129900000|2024-02-05 10:45:00|2135.4|2129.4|2135.6|2129.6|2135.6|2129.6|2134.9|2128.9|10
1707130200000|2024-02-05 10:50:00|2135.4|2129.4|2133.9|2127.9|2135.4|2129.4|2133.9|2127.9|12
1707130500000|2024-02-05 10:55:00|2134.1|2128.1|2135.4|2129.4|2135.9|2129.9|2134.1|2128.1|12
1707130800000|2024-02-05 11:00:00|2135.6|2129.6|2135.6|2129.6|2137.1|2131.1|2135.1|2129.1|23
1707131100000|2024-02-05 11:05:00|2134.9|2128.9|2134.9|2128.9|2134.9|2128.9|2133.6|2127.6|13
1707131400000|2024-02-05 11:10:00|2134.6|2128.6|2134.4|2128.4|2134.9|2128.9|2133.4|2127.4|12
1707131700000|2024-02-05 11:15:00|2134.6|2128.6|2134.6|2128.6|2134.9|2128.9|2133.9|2127.9|9
1707132000000|2024-02-05 11:20:00|2134.9|2128.9|2134.6|2128.6|2134.9|2128.9|2133.6|2127.6|13
1707132300000|2024-02-05 11:25:00|2134.9|2128.9|2134.9|2128.9|2134.9|2128.9|2134.4|2128.4|5
1707132600000|2024-02-05 11:30:00|2134.6|2128.6|2133.4|2127.4|2134.9|2128.9|2133.4|2127.4|13
1707132900000|2024-02-05 11:35:00|2133.6|2127.6|2135.6|2129.6|2135.9|2129.9|2133.6|2127.6|13
1707133200000|2024-02-05 11:40:00|2135.4|2129.4|2135.1|2129.1|2135.4|2129.4|2134.6|2128.6|14
1707133500000|2024-02-05 11:45:00|2134.9|2128.9|2134.4|2128.4|2135.6|2129.6|2134.4|2128.4|10
1707133800000|2024-02-05 11:50:00|2134.6|2128.6|2134.6|2128.6|2134.9|2128.9|2134.4|2128.4|5
1707134100000|2024-02-05 11:55:00|2134.4|2128.4|2134.9|2128.9|2134.9|2128.9|2134.1|2128.1|7
1707134400000|2024-02-05 12:00:00|2134.6|2128.6|2134.1|2128.1|2134.6|2128.6|2134.1|2128.1|3
1707134700000|2024-02-05 12:05:00|2134.4|2128.4|2134.1|2128.1|2134.4|2128.4|2134.1|2128.1|4
1707135000000|2024-02-05 12:10:00|2134.4|2128.4|2133.6|2127.6|2134.9|2128.9|2133.6|2127.6|9
1707135300000|2024-02-05 12:15:00|2133.4|2127.4|2133.4|2127.4|2134.4|2128.4|2133.1|2127.1|17
1707135600000|2024-02-05 12:20:00|2133.1|2127.1|2130.9|2124.9|2133.4|2127.4|2130.9|2124.9|16
1707135900000|2024-02-05 12:25:00|2131.1|2125.1|2131.9|2125.9|2132.1|2126.1|2131.1|2125.1|9
1707136200000|2024-02-05 12:30:00|2131.6|2125.6|2130.1|2124.1|2131.9|2125.9|2130.1|2124.1|15
1707136500000|2024-02-05 12:35:00|2130.6|2124.6|2130.9|2124.9|2132.9|2126.9|2130.6|2124.6|25
1707136800000|2024-02-05 12:40:00|2131.1|2125.1|2130.6|2124.6|2132.5|2126.5|2130.6|2124.6|24
1707137100000|2024-02-05 12:45:00|2130.4|2124.4|2129.9|2123.9|2130.6|2124.6|2128.6|2122.6|26
1707137400000|2024-02-05 12:50:00|2129.6|2123.6|2130.4|2124.4|2131.3|2125.3|2129.1|2123.1|26
1707137700000|2024-02-05 12:55:00|2130.6|2124.6|2129.9|2123.9|2130.6|2124.6|2128.9|2122.9|13
1707138000000|2024-02-05 13:00:00|2129.6|2123.6|2128.6|2122.6|2131.6|2125.6|2128.6|2122.6|78
1707138300000|2024-02-05 13:05:00|2128.9|2122.9|2126.9|2120.9|2129.6|2123.6|2126|2120|38
1707138600000|2024-02-05 13:10:00|2127.6|2121.6|2125.9|2119.9|2127.9|2121.9|2125.9|2119.9|27
1707138900000|2024-02-05 13:15:00|2125.6|2119.6|2125.6|2119.6|2126.6|2120.6|2125.4|2119.4|19
1707139200000|2024-02-05 13:20:00|2125.4|2119.4|2125.4|2119.4|2125.9|2119.9|2124.6|2118.6|17
1707139500000|2024-02-05 13:25:00|2125.1|2119.1|2123.6|2117.6|2125.6|2119.6|2123.4|2117.4|20
1707139800000|2024-02-05 13:30:00|2123.9|2117.9|2125.4|2119.4|2126.6|2120.6|2123.9|2117.9|28
1707140100000|2024-02-05 13:35:00|2125.6|2119.6|2126.9|2120.9|2127.1|2121.1|2125.1|2119.1|17
1707140400000|2024-02-05 13:40:00|2126.6|2120.6|2125.4|2119.4|2126.6|2120.6|2124.4|2118.4|20
1707140700000|2024-02-05 13:45:00|2125.1|2119.1|2124.4|2118.4|2125.1|2119.1|2123.9|2117.9|13
1707141000000|2024-02-05 13:50:00|2124.6|2118.6|2124.1|2118.1|2124.9|2118.9|2123.6|2117.6|13
1707141300000|2024-02-05 13:55:00|2124.4|2118.4|2124.9|2118.9|2124.9|2118.9|2124.4|2118.4|7
1707141600000|2024-02-05 14:00:00|2125.1|2119.1|2125.1|2119.1|2125.9|2119.9|2125.1|2119.1|9
1707141900000|2024-02-05 14:05:00|2125.4|2119.4|2128.6|2122.6|2129.9|2123.9|2125.4|2119.4|30
1707142200000|2024-02-05 14:10:00|2128.4|2122.4|2127.9|2121.9|2128.6|2122.6|2126.9|2120.9|18
1707142500000|2024-02-05 14:15:00|2127.6|2121.6|2125.6|2119.6|2127.6|2121.6|2125.6|2119.6|8
1707142800000|2024-02-05 14:20:00|2125.4|2119.4|2127.4|2121.4|2128.1|2122.1|2125.4|2119.4|17
1707143100000|2024-02-05 14:25:00|2127.6|2121.6|2128.1|2122.1|2129.1|2123.1|2126.9|2120.9|34
1707143400000|2024-02-05 14:30:00|2127.9|2121.9|2126.9|2120.9|2128.4|2122.4|2126.9|2120.9|17
1707143700000|2024-02-05 14:35:00|2126.6|2120.6|2126.4|2120.4|2127.4|2121.4|2125.6|2119.6|19
1707144000000|2024-02-05 14:40:00|2126.1|2120.1|2125.9|2119.9|2126.6|2120.6|2125.4|2119.4|11
1707144300000|2024-02-05 14:45:00|2126.1|2120.1|2123.4|2117.4|2126.1|2120.1|2123.4|2117.4|8
1707144600000|2024-02-05 14:50:00|2123.6|2117.6|2121.9|2115.9|2123.6|2117.6|2121.1|2115.1|11
1707144900000|2024-02-05 14:55:00|2121.6|2115.6|2120.9|2114.9|2121.6|2115.6|2120.4|2114.4|16
1707145200000|2024-02-05 15:00:00|2120.6|2114.6|2120.9|2114.9|2121.6|2115.6|2120.1|2114.1|22
1707145500000|2024-02-05 15:05:00|2120.6|2114.6|2120.9|2114.9|2122.5|2116.5|2120.4|2114.4|49
1707145800000|2024-02-05 15:10:00|2120.6|2114.6|2124.9|2118.9|2124.9|2118.9|2120.6|2114.6|35
1707146100000|2024-02-05 15:15:00|2124.6|2118.6|2126.1|2120.1|2126.1|2120.1|2123.9|2117.9|23
1707146400000|2024-02-05 15:20:00|2125.9|2119.9|2127.4|2121.4|2127.4|2121.4|2125.4|2119.4|34
1707146700000|2024-02-05 15:25:00|2127.6|2121.6|2130.4|2124.4|2130.6|2124.6|2127.6|2121.6|61
1707147000000|2024-02-05 15:30:00|2130.6|2124.6|2130.1|2124.1|2131.6|2125.6|2128.9|2122.9|45
1707147300000|2024-02-05 15:35:00|2130.4|2124.4|2131.9|2125.9|2133.1|2127.1|2130.4|2124.4|42
1707147600000|2024-02-05 15:40:00|2131.6|2125.6|2130.1|2124.1|2131.9|2125.9|2129.1|2123.1|38
1707147900000|2024-02-05 15:45:00|2130.4|2124.4|2128.6|2122.6|2130.6|2124.6|2127.4|2121.4|33
1707148200000|2024-02-05 15:50:00|2128.9|2122.9|2126.6|2120.6|2131.4|2125.4|2126.6|2120.6|26
1707148500000|2024-02-05 15:55:00|2126.4|2120.4|2124.9|2118.9|2127.9|2121.9|2123.6|2117.6|32
1707148800000|2024-02-05 16:00:00|2125.1|2119.1|2121.9|2115.9|2125.1|2119.1|2121.6|2115.6|33
1707149100000|2024-02-05 16:05:00|2121.6|2115.6|2121.6|2115.6|2122.6|2116.6|2120.9|2114.9|29
1707149400000|2024-02-05 16:10:00|2121.9|2115.9|2121.6|2115.6|2122.4|2116.4|2120.1|2114.1|49
1707149700000|2024-02-05 16:15:00|2122.1|2116.1|2121.1|2115.1|2122.1|2116.1|2120.9|2114.9|98
1707150000000|2024-02-05 16:20:00|2120.9|2114.9|2120.6|2114.6|2121.6|2115.6|2120.4|2114.4|192
1707150300000|2024-02-05 16:25:00|2120.9|2114.9|2123.1|2117.1|2123.1|2117.1|2119.9|2113.9|68
1707150600000|2024-02-05 16:30:00|2122.9|2116.9|2127.8|2121.8|2127.8|2121.8|2121.6|2115.6|43
1707150900000|2024-02-05 16:35:00|2127.6|2121.6|2123.6|2117.6|2128.4|2122.4|2121.9|2115.9|37
1707151200000|2024-02-05 16:40:00|2123.4|2117.4|2124.4|2118.4|2124.6|2118.6|2121.6|2115.6|33
1707151500000|2024-02-05 16:45:00|2124.1|2118.1|2121.1|2115.1|2124.6|2118.6|2120.4|2114.4|54
1707151800000|2024-02-05 16:50:00|2120.9|2114.9|2121.9|2115.9|2122.1|2116.1|2120.9|2114.9|13
1707152100000|2024-02-05 16:55:00|2120.9|2114.9|2113.1|2107.1|2120.9|2114.9|2113.1|2107.1|111
1707152400000|2024-02-05 17:00:00|2113.4|2107.4|2112.9|2106.9|2114.1|2108.1|2112.6|2106.6|12
1707152700000|2024-02-05 17:05:00|2113.1|2107.1|2113.1|2107.1|2115.1|2109.1|2112.9|2106.9|17
1707153000000|2024-02-05 17:10:00|2112.9|2106.9|2111.9|2105.9|2113.1|2107.1|2111.6|2105.6|17
1707153300000|2024-02-05 17:15:00|2111.6|2105.6|2110.1|2104.1|2111.6|2105.6|2110.1|2104.1|3
1707153600000|2024-02-05 17:20:00|2110.6|2104.6|2111.1|2105.1|2111.1|2105.1|2110.6|2104.6|3
1707153900000|2024-02-05 17:25:00|2111.4|2105.4|2110.1|2104.1|2111.4|2105.4|2109.9|2103.9|6
1707154200000|2024-02-05 17:30:00|2110.4|2104.4|2112.4|2106.4|2112.4|2106.4|2110.4|2104.4|9
1707154500000|2024-02-05 17:35:00|2112.1|2106.1|2111.9|2105.9|2112.1|2106.1|2111.9|2105.9|2
1707154800000|2024-02-05 17:40:00|2112.1|2106.1|2112.4|2106.4|2112.4|2106.4|2112.1|2106.1|2
1707155100000|2024-02-05 17:45:00|2112.6|2106.6|2112.6|2106.6|2113.1|2107.1|2112.4|2106.4|9
1707155400000|2024-02-05 17:50:00|2112.9|2106.9|2112.9|2106.9|2112.9|2106.9|2112.6|2106.6|3
1707155700000|2024-02-05 17:55:00|2112.8|2106.8|2110.3|2104.3|2112.8|2106.8|2109.9|2103.9|28
1707156000000|2024-02-05 18:00:00|2110.4|2104.4|2111.1|2105.1|2111.1|2105.1|2110.4|2104.4|4
1707156300000|2024-02-05 18:05:00|2111.4|2105.4|2110.9|2104.9|2111.4|2105.4|2110.9|2104.9|4
1707156600000|2024-02-05 18:10:00|2111|2105|2112.5|2106.5|2112.6|2106.6|2111|2105|9
1707156900000|2024-02-05 18:15:00|2112.4|2106.4|2112.4|2106.4|2112.4|2106.4|2112.4|2106.4|1
1707157200000|2024-02-05 18:20:00|2112.5|2106.5|2112.5|2106.5|2112.5|2106.5|2112.5|2106.5|1
1707158400000|2024-02-05 18:40:00|2112.3|2106.3|2111.5|2105.5|2112.3|2106.3|2111.5|2105.5|6
1707159000000|2024-02-05 18:50:00|2111.3|2105.3|2110.8|2104.8|2112.4|2106.4|2110.8|2104.8|6
1707159300000|2024-02-05 18:55:00|2110.6|2104.6|2116.8|2098|2116.8|2104.6|2109.8|2097.5|8
1707181200000|2024-02-06 01:00:00|2120.9|2114.9|2119.9|2113.9|2121.4|2115.4|2118.8|2112.8|15
1707181500000|2024-02-06 01:05:00|2119.6|2113.6|2119.3|2113.3|2119.6|2113.6|2116.5|2110.5|30
1707181800000|2024-02-06 01:10:00|2119|2113|2119.5|2113.5|2119.8|2113.8|2118.5|2112.5|8
1707182100000|2024-02-06 01:15:00|2119.8|2113.8|2118.8|2112.8|2119.8|2113.8|2117.5|2111.5|27
1707182400000|2024-02-06 01:20:00|2118.5|2112.5|2120|2114|2121.3|2115.3|2118|2112|22
1707182700000|2024-02-06 01:25:00|2119.8|2113.8|2119.5|2113.5|2120|2114|2119|2113|14
1707183000000|2024-02-06 01:30:00|2119.8|2113.8|2121|2115|2121.3|2115.3|2119.5|2113.5|21
1707183300000|2024-02-06 01:35:00|2120.8|2114.8|2121.8|2115.8|2122.3|2116.3|2120.3|2114.3|29
1707183600000|2024-02-06 01:40:00|2122|2116|2122.3|2116.3|2122.5|2116.5|2121|2115|18
1707183900000|2024-02-06 01:45:00|2122.5|2116.5|2130|2124|2130.8|2124.8|2122.5|2116.5|48
1707184200000|2024-02-06 01:50:00|2129.8|2123.8|2130.5|2124.5|2131|2125|2128.3|2122.3|27
1707184500000|2024-02-06 01:55:00|2130.3|2124.3|2130.5|2124.5|2130.8|2124.8|2130.3|2124.3|6
1707184800000|2024-02-06 02:00:00|2130.3|2124.3|2130.8|2124.8|2131|2125|2130|2124|32
1707185100000|2024-02-06 02:05:00|2130.5|2124.5|2128.8|2122.8|2131|2125|2128.5|2122.5|47
1707185400000|2024-02-06 02:10:00|2128.5|2122.5|2128.5|2122.5|2129.5|2123.5|2127.5|2121.5|49
1707185700000|2024-02-06 02:15:00|2128.8|2122.8|2129|2123|2129.5|2123.5|2128.3|2122.3|17
1707186000000|2024-02-06 02:20:00|2129.3|2123.3|2130.3|2124.3|2130.5|2124.5|2129.3|2123.3|6
1707186300000|2024-02-06 02:25:00|2130|2124|2130.3|2124.3|2130.5|2124.5|2128.5|2122.5|12
1707186600000|2024-02-06 02:30:00|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|2129.3|2123.3|14
1707186900000|2024-02-06 02:35:00|2130.8|2124.8|2131.5|2125.5|2131.8|2125.8|2130.5|2124.5|22
1707187200000|2024-02-06 02:40:00|2131.3|2125.3|2129.8|2123.8|2131.3|2125.3|2129|2123|19
1707187500000|2024-02-06 02:45:00|2129.5|2123.5|2130.3|2124.3|2130.5|2124.5|2129.3|2123.3|29
1707187800000|2024-02-06 02:50:00|2130|2124|2129.8|2123.8|2130|2124|2129.3|2123.3|14
1707188100000|2024-02-06 02:55:00|2129.5|2123.5|2129.8|2123.8|2130|2124|2129.5|2123.5|26
1707188400000|2024-02-06 03:00:00|2128.8|2122.8|2129.3|2123.3|2129.3|2123.3|2128|2122|7
1707188700000|2024-02-06 03:05:00|2129.5|2123.5|2127.3|2121.3|2129.5|2123.5|2127.3|2121.3|20
1707189000000|2024-02-06 03:10:00|2127|2121|2126.3|2120.3|2127|2121|2125.3|2119.3|12
1707189300000|2024-02-06 03:15:00|2126|2120|2125.3|2119.3|2126.3|2120.3|2124.8|2118.8|18
1707189600000|2024-02-06 03:20:00|2125|2119|2124.3|2118.3|2125|2119|2123.8|2117.8|10
1707189900000|2024-02-06 03:25:00|2124.5|2118.5|2124.3|2118.3|2124.5|2118.5|2122.3|2116.3|25
1707190200000|2024-02-06 03:30:00|2124|2118|2123.8|2117.8|2124.5|2118.5|2123.3|2117.3|14
1707190500000|2024-02-06 03:35:00|2123.5|2117.5|2124|2118|2124|2118|2123.5|2117.5|7
1707190800000|2024-02-06 03:40:00|2123.8|2117.8|2123.8|2117.8|2124|2118|2123.3|2117.3|8
1707191100000|2024-02-06 03:45:00|2123.5|2117.5|2123.3|2117.3|2123.5|2117.5|2122.8|2116.8|6
1707191400000|2024-02-06 03:50:00|2123|2117|2123|2117|2123|2117|2122.3|2116.3|6
1707191700000|2024-02-06 03:55:00|2122.8|2116.8|2124|2118|2124|2118|2122.8|2116.8|4
1707192000000|2024-02-06 04:00:00|2124.3|2118.3|2124.5|2118.5|2124.5|2118.5|2123.8|2117.8|7
1707192300000|2024-02-06 04:05:00|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|2123.8|2117.8|5
1707192600000|2024-02-06 04:10:00|2124|2118|2123.8|2117.8|2124|2118|2122.8|2116.8|8
1707192900000|2024-02-06 04:15:00|2124|2118|2125.5|2119.5|2125.5|2119.5|2124|2118|8
1707193200000|2024-02-06 04:20:00|2125.8|2119.8|2125.3|2119.3|2126|2120|2125.3|2119.3|5
1707193500000|2024-02-06 04:25:00|2125|2119|2125.5|2119.5|2125.5|2119.5|2124.5|2118.5|9
1707193800000|2024-02-06 04:30:00|2125.3|2119.3|2127.3|2121.3|2127.3|2121.3|2124.8|2118.8|10
1707194100000|2024-02-06 04:35:00|2127.5|2121.5|2131.8|2125.8|2131.8|2125.8|2127.5|2121.5|20
1707194400000|2024-02-06 04:40:00|2131.5|2125.5|2130.5|2124.5|2131.5|2125.5|2130.5|2124.5|5
1707194700000|2024-02-06 04:45:00|2130|2124|2129.3|2123.3|2130|2124|2129.3|2123.3|3
1707195000000|2024-02-06 04:50:00|2129|2123|2128.8|2122.8|2129.3|2123.3|2128.8|2122.8|3
1707195300000|2024-02-06 04:55:00|2128.5|2122.5|2127.5|2121.5|2128.5|2122.5|2127.3|2121.3|5
1707195600000|2024-02-06 05:00:00|2127.8|2121.8|2128.8|2122.8|2129|2123|2127.8|2121.8|7
1707195900000|2024-02-06 05:05:00|2128.5|2122.5|2129|2123|2129|2123|2128.5|2122.5|3
1707196200000|2024-02-06 05:10:00|2128.8|2122.8|2127.8|2121.8|2128.8|2122.8|2127.8|2121.8|7
1707196500000|2024-02-06 05:15:00|2127.5|2121.5|2127.5|2121.5|2127.8|2121.8|2127.3|2121.3|4
1707196800000|2024-02-06 05:20:00|2127.3|2121.3|2127.3|2121.3|2127.8|2121.8|2127|2121|10
1707197100000|2024-02-06 05:25:00|2127.5|2121.5|2128.8|2122.8|2129|2123|2127.5|2121.5|9
1707197400000|2024-02-06 05:30:00|2129|2123|2133.3|2127.3|2134|2128|2129|2123|73
1707197700000|2024-02-06 05:35:00|2133.5|2127.5|2134|2128|2135|2129|2133.5|2127.5|19
1707198000000|2024-02-06 05:40:00|2134.3|2128.3|2136|2130|2136|2130|2134|2128|12
1707198300000|2024-02-06 05:45:00|2136.3|2130.3|2135|2129|2139.3|2133.3|2134.8|2128.8|32
1707198600000|2024-02-06 05:50:00|2135.5|2129.5|2136.3|2130.3|2136.5|2130.5|2135.3|2129.3|17
1707198900000|2024-02-06 05:55:00|2136.5|2130.5|2135.3|2129.3|2136.5|2130.5|2135.3|2129.3|10
1707199200000|2024-02-06 06:00:00|2135|2129|2132.3|2126.3|2135|2129|2132|2126|19
1707199500000|2024-02-06 06:05:00|2132.5|2126.5|2131.3|2125.3|2133.3|2127.3|2131|2125|24
1707199800000|2024-02-06 06:10:00|2131|2125|2130.8|2124.8|2131.5|2125.5|2130.8|2124.8|5
1707200100000|2024-02-06 06:15:00|2130.5|2124.5|2130|2124|2130.5|2124.5|2130|2124|11
1707200400000|2024-02-06 06:20:00|2130.3|2124.3|2131.5|2125.5|2132|2126|2130.3|2124.3|11
1707200700000|2024-02-06 06:25:00|2131.3|2125.3|2130|2124|2131.3|2125.3|2130|2124|12
1707201000000|2024-02-06 06:30:00|2129.8|2123.8|2129.3|2123.3|2129.8|2123.8|2128|2122|18
1707201300000|2024-02-06 06:35:00|2129.8|2123.8|2131.5|2125.5|2131.5|2125.5|2129.5|2123.5|18
1707201600000|2024-02-06 06:40:00|2131.3|2125.3|2131.8|2125.8|2132|2126|2130.3|2124.3|22
1707201900000|2024-02-06 06:45:00|2131.5|2125.5|2131.3|2125.3|2131.5|2125.5|2131.3|2125.3|6
1707202200000|2024-02-06 06:50:00|2131|2125|2126.5|2120.5|2131|2125|2126.3|2120.3|30
1707202500000|2024-02-06 06:55:00|2126.3|2120.3|2126|2120|2127.3|2121.3|2125.8|2119.8|16
1707202800000|2024-02-06 07:00:00|2126.3|2120.3|2129.3|2123.3|2129.8|2123.8|2126.3|2120.3|11
1707203100000|2024-02-06 07:05:00|2129.5|2123.5|2130|2124|2130.8|2124.8|2129.5|2123.5|10
1707203400000|2024-02-06 07:10:00|2129.8|2123.8|2130|2124|2131.5|2125.5|2129.8|2123.8|13
1707203700000|2024-02-06 07:15:00|2130.3|2124.3|2130.3|2124.3|2130.5|2124.5|2130.3|2124.3|7
1707204000000|2024-02-06 07:20:00|2130.5|2124.5|2130|2124|2130.8|2124.8|2130|2124|7
1707204300000|2024-02-06 07:25:00|2129.8|2123.8|2130.3|2124.3|2130.3|2124.3|2129.8|2123.8|3
1707204600000|2024-02-06 07:30:00|2130.5|2124.5|2129.3|2123.3|2130.5|2124.5|2129.3|2123.3|5
1707204900000|2024-02-06 07:35:00|2129|2123|2130|2124|2131.3|2125.3|2129|2123|12
1707205200000|2024-02-06 07:40:00|2130.3|2124.3|2131.8|2125.8|2131.8|2125.8|2130.3|2124.3|8
1707205500000|2024-02-06 07:45:00|2131.5|2125.5|2131.5|2125.5|2132.3|2126.3|2131.3|2125.3|9
1707205800000|2024-02-06 07:50:00|2131.3|2125.3|2128.5|2122.5|2131.3|2125.3|2128.5|2122.5|9
1707206100000|2024-02-06 07:55:00|2128.4|2122.4|2126.6|2120.6|2128.6|2122.6|2126.6|2120.6|12
1707206400000|2024-02-06 08:00:00|2126.1|2120.1|2123.6|2117.6|2126.4|2120.4|2121.6|2115.6|63
1707206700000|2024-02-06 08:05:00|2123.4|2117.4|2129.1|2123.1|2129.1|2123.1|2123.4|2117.4|26
1707207000000|2024-02-06 08:10:00|2129.6|2123.6|2128.1|2122.1|2130.9|2124.9|2128.1|2122.1|36
1707207300000|2024-02-06 08:15:00|2127.9|2121.9|2129.1|2123.1|2130.9|2124.9|2127.9|2121.9|22
1707207600000|2024-02-06 08:20:00|2129.4|2123.4|2126.4|2120.4|2129.4|2123.4|2126.4|2120.4|17
1707207900000|2024-02-06 08:25:00|2127.1|2121.1|2128.1|2122.1|2128.9|2122.9|2126.1|2120.1|18
1707208200000|2024-02-06 08:30:00|2127.9|2121.9|2126.9|2120.9|2127.9|2121.9|2126.9|2120.9|5
1707208500000|2024-02-06 08:35:00|2127.1|2121.1|2125.4|2119.4|2127.1|2121.1|2125.4|2119.4|5
1707208800000|2024-02-06 08:40:00|2125.1|2119.1|2124.1|2118.1|2125.6|2119.6|2123.6|2117.6|17
1707209100000|2024-02-06 08:45:00|2124.4|2118.4|2126.6|2120.6|2126.6|2120.6|2124.1|2118.1|14
1707209400000|2024-02-06 08:50:00|2126.4|2120.4|2126.9|2120.9|2126.9|2120.9|2124.6|2118.6|22
1707209700000|2024-02-06 08:55:00|2125.9|2119.9|2126.6|2120.6|2127.4|2121.4|2125.9|2119.9|11
1707210000000|2024-02-06 09:00:00|2126.9|2120.9|2123.4|2117.4|2126.9|2120.9|2121.1|2115.1|58
1707210300000|2024-02-06 09:05:00|2123.1|2117.1|2124.4|2118.4|2124.4|2118.4|2121.6|2115.6|14
1707210600000|2024-02-06 09:10:00|2124.6|2118.6|2121.9|2115.9|2124.6|2118.6|2121.9|2115.9|13
1707210900000|2024-02-06 09:15:00|2121.6|2115.6|2121.9|2115.9|2122.6|2116.6|2121.6|2115.6|20
1707211200000|2024-02-06 09:20:00|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|2121.4|2115.4|3
1707211500000|2024-02-06 09:25:00|2121.9|2115.9|2121.9|2115.9|2122.1|2116.1|2121.6|2115.6|6
1707211800000|2024-02-06 09:30:00|2121.6|2115.6|2121.9|2115.9|2122.1|2116.1|2119.6|2113.6|25
1707212100000|2024-02-06 09:35:00|2121.6|2115.6|2121.4|2115.4|2122.4|2116.4|2120.6|2114.6|18
1707212400000|2024-02-06 09:40:00|2121.1|2115.1|2117.9|2111.9|2121.1|2115.1|2117.1|2111.1|21
1707212700000|2024-02-06 09:45:00|2118.1|2112.1|2118.6|2112.6|2119.1|2113.1|2117.9|2111.9|22
1707213000000|2024-02-06 09:50:00|2118.4|2112.4|2117.4|2111.4|2118.9|2112.9|2117.4|2111.4|19
1707213300000|2024-02-06 09:55:00|2117.1|2111.1|2118.6|2112.6|2119.1|2113.1|2117.1|2111.1|23
1707213600000|2024-02-06 10:00:00|2118.4|2112.4|2114.9|2108.9|2118.4|2112.4|2114.9|2108.9|21
1707213900000|2024-02-06 10:05:00|2115.1|2109.1|2116.4|2110.4|2117.1|2111.1|2115.1|2109.1|16
1707214200000|2024-02-06 10:10:00|2116.6|2110.6|2115.9|2109.9|2117.1|2111.1|2115.9|2109.9|12
1707214500000|2024-02-06 10:15:00|2115.6|2109.6|2116.1|2110.1|2116.6|2110.6|2115.4|2109.4|9
1707214800000|2024-02-06 10:20:00|2115.9|2109.9|2115.4|2109.4|2117.4|2111.4|2115.4|2109.4|15
1707215100000|2024-02-06 10:25:00|2115.6|2109.6|2117.4|2111.4|2117.6|2111.6|2115.6|2109.6|11
1707215400000|2024-02-06 10:30:00|2117.1|2111.1|2115.9|2109.9|2117.1|2111.1|2115.6|2109.6|13
1707215700000|2024-02-06 10:35:00|2116.1|2110.1|2114.4|2108.4|2116.4|2110.4|2114.1|2108.1|15
1707216000000|2024-02-06 10:40:00|2114.6|2108.6|2113.6|2107.6|2115.1|2109.1|2113.1|2107.1|20
1707216300000|2024-02-06 10:45:00|2113.4|2107.4|2117.4|2111.4|2117.4|2111.4|2113.1|2107.1|16
1707216600000|2024-02-06 10:50:00|2117.6|2111.6|2117.4|2111.4|2117.6|2111.6|2116.4|2110.4|11
1707216900000|2024-02-06 10:55:00|2117.1|2111.1|2119.1|2113.1|2120.1|2114.1|2117.1|2111.1|18
1707217200000|2024-02-06 11:00:00|2118.9|2112.9|2117.6|2111.6|2118.9|2112.9|2117.6|2111.6|6
1707217500000|2024-02-06 11:05:00|2117.4|2111.4|2115.9|2109.9|2117.4|2111.4|2115.9|2109.9|5
1707217800000|2024-02-06 11:10:00|2115.6|2109.6|2114.6|2108.6|2115.9|2109.9|2114.4|2108.4|8
1707218100000|2024-02-06 11:15:00|2114.4|2108.4|2115.4|2109.4|2115.4|2109.4|2114.4|2108.4|5
1707218400000|2024-02-06 11:20:00|2115.6|2109.6|2115.6|2109.6|2116.1|2110.1|2115.1|2109.1|10
1707218700000|2024-02-06 11:25:00|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|1
1707219000000|2024-02-06 11:30:00|2115.6|2109.6|2116.1|2110.1|2117.6|2111.6|2115.6|2109.6|17
1707219300000|2024-02-06 11:35:00|2115.9|2109.9|2114.9|2108.9|2115.9|2109.9|2113.9|2107.9|18
1707219600000|2024-02-06 11:40:00|2114.6|2108.6|2115.1|2109.1|2115.1|2109.1|2113.6|2107.6|16
1707219900000|2024-02-06 11:45:00|2115.4|2109.4|2114.4|2108.4|2115.9|2109.9|2114.4|2108.4|13
1707220200000|2024-02-06 11:50:00|2114.6|2108.6|2116.9|2110.9|2116.9|2110.9|2114.6|2108.6|9
1707220500000|2024-02-06 11:55:00|2116.6|2110.6|2117.1|2111.1|2117.1|2111.1|2115.9|2109.9|13
1707220800000|2024-02-06 12:00:00|2117.6|2111.6|2115.9|2109.9|2117.6|2111.6|2115.4|2109.4|17
1707221100000|2024-02-06 12:05:00|2116.1|2110.1|2116.4|2110.4|2116.6|2110.6|2115.1|2109.1|16
1707221400000|2024-02-06 12:10:00|2116.6|2110.6|2116.1|2110.1|2117.4|2111.4|2116.1|2110.1|9
1707221700000|2024-02-06 12:15:00|2115.9|2109.9|2118.1|2112.1|2118.3|2112.3|2115.6|2109.6|16
1707222000000|2024-02-06 12:20:00|2117.9|2111.9|2116.1|2110.1|2117.9|2111.9|2115.9|2109.9|21
1707222300000|2024-02-06 12:25:00|2115.9|2109.9|2119.9|2113.9|2119.9|2113.9|2115.9|2109.9|14
1707222600000|2024-02-06 12:30:00|2120.1|2114.1|2120.1|2114.1|2121.1|2115.1|2120.1|2114.1|14
1707222900000|2024-02-06 12:35:00|2119.9|2113.9|2121.1|2115.1|2121.4|2115.4|2119.9|2113.9|9
1707223200000|2024-02-06 12:40:00|2120.9|2114.9|2118.9|2112.9|2120.9|2114.9|2117.9|2111.9|25
1707223500000|2024-02-06 12:45:00|2119.1|2113.1|2119.6|2113.6|2120.4|2114.4|2118.6|2112.6|26
1707223800000|2024-02-06 12:50:00|2119.4|2113.4|2118.4|2112.4|2119.4|2113.4|2117.4|2111.4|32
1707224100000|2024-02-06 12:55:00|2118.6|2112.6|2119.4|2113.4|2121.1|2115.1|2118.1|2112.1|17
1707224400000|2024-02-06 13:00:00|2119.6|2113.6|2119.9|2113.9|2121.5|2115.5|2118.4|2112.4|71
1707224700000|2024-02-06 13:05:00|2120.1|2114.1|2122.6|2116.6|2123.1|2117.1|2120.1|2114.1|68
1707225000000|2024-02-06 13:10:00|2122.9|2116.9|2120.9|2114.9|2122.9|2116.9|2120.4|2114.4|42
1707225300000|2024-02-06 13:15:00|2121.1|2115.1|2122.9|2116.9|2124.1|2118.1|2121.1|2115.1|39
1707225600000|2024-02-06 13:20:00|2123.1|2117.1|2120.9|2114.9|2123.1|2117.1|2120.9|2114.9|41
1707225900000|2024-02-06 13:25:00|2121.1|2115.1|2124.1|2118.1|2124.1|2118.1|2119.9|2113.9|47
1707226200000|2024-02-06 13:30:00|2124.4|2118.4|2122.1|2116.1|2124.4|2118.4|2120.9|2114.9|38
1707226500000|2024-02-06 13:35:00|2122.4|2116.4|2120.9|2114.9|2122.9|2116.9|2120.9|2114.9|39
1707226800000|2024-02-06 13:40:00|2120.6|2114.6|2120.9|2114.9|2121.1|2115.1|2120.4|2114.4|13
1707227100000|2024-02-06 13:45:00|2121.1|2115.1|2120.4|2114.4|2121.1|2115.1|2120.1|2114.1|14
1707227400000|2024-02-06 13:50:00|2120.6|2114.6|2121.6|2115.6|2121.6|2115.6|2120.4|2114.4|7
1707227700000|2024-02-06 13:55:00|2121.4|2115.4|2121.4|2115.4|2122.6|2116.6|2121.1|2115.1|19
1707228000000|2024-02-06 14:00:00|2121.6|2115.6|2124.6|2118.6|2124.6|2118.6|2121.4|2115.4|19
1707228300000|2024-02-06 14:05:00|2124.4|2118.4|2124.6|2118.6|2124.6|2118.6|2123.4|2117.4|18
1707228600000|2024-02-06 14:10:00|2124.9|2118.9|2124.6|2118.6|2125.6|2119.6|2123.6|2117.6|37
1707228900000|2024-02-06 14:15:00|2124.4|2118.4|2123.9|2117.9|2124.4|2118.4|2123.4|2117.4|26
1707229200000|2024-02-06 14:20:00|2124.1|2118.1|2125.6|2119.6|2125.6|2119.6|2123.1|2117.1|21
1707229500000|2024-02-06 14:25:00|2125.9|2119.9|2126.6|2120.6|2127.1|2121.1|2125.9|2119.9|26
1707229800000|2024-02-06 14:30:00|2126.9|2120.9|2126.4|2120.4|2127.1|2121.1|2125.6|2119.6|22
1707230100000|2024-02-06 14:35:00|2126.1|2120.1|2124.6|2118.6|2126.1|2120.1|2123.9|2117.9|28
1707230400000|2024-02-06 14:40:00|2124.9|2118.9|2126.9|2120.9|2127.1|2121.1|2124.4|2118.4|30
1707230700000|2024-02-06 14:45:00|2126.6|2120.6|2125.6|2119.6|2127.6|2121.6|2125.1|2119.1|27
1707231000000|2024-02-06 14:50:00|2125.9|2119.9|2122.4|2116.4|2125.9|2119.9|2122.4|2116.4|19
1707231300000|2024-02-06 14:55:00|2122.6|2116.6|2124.1|2118.1|2124.4|2118.4|2122.6|2116.6|17
1707231600000|2024-02-06 15:00:00|2123.9|2117.9|2122.1|2116.1|2123.9|2117.9|2121.1|2115.1|24
1707231900000|2024-02-06 15:05:00|2121.9|2115.9|2123.4|2117.4|2123.9|2117.9|2121.9|2115.9|11
1707232200000|2024-02-06 15:10:00|2123.6|2117.6|2124.4|2118.4|2124.9|2118.9|2123.6|2117.6|14
1707232500000|2024-02-06 15:15:00|2124.1|2118.1|2121.9|2115.9|2124.1|2118.1|2121.9|2115.9|20
1707232800000|2024-02-06 15:20:00|2122.1|2116.1|2121.9|2115.9|2123.9|2117.9|2121.9|2115.9|22
1707233100000|2024-02-06 15:25:00|2122.1|2116.1|2121.4|2115.4|2122.6|2116.6|2121.4|2115.4|12
1707233400000|2024-02-06 15:30:00|2121.6|2115.6|2121.6|2115.6|2121.9|2115.9|2121.4|2115.4|5
1707233700000|2024-02-06 15:35:00|2121.9|2115.9|2122.9|2116.9|2123.4|2117.4|2121.9|2115.9|12
1707234000000|2024-02-06 15:40:00|2122.6|2116.6|2121.4|2115.4|2122.6|2116.6|2120.4|2114.4|26
1707234300000|2024-02-06 15:45:00|2121.1|2115.1|2119.6|2113.6|2121.4|2115.4|2119.1|2113.1|28
1707234600000|2024-02-06 15:50:00|2119.4|2113.4|2117.6|2111.6|2119.6|2113.6|2117.6|2111.6|16
1707234900000|2024-02-06 15:55:00|2118.1|2112.1|2115.6|2109.6|2119.1|2113.1|2115.4|2109.4|20
1707235200000|2024-02-06 16:00:00|2115.4|2109.4|2117.1|2111.1|2117.1|2111.1|2114.1|2108.1|37
1707235500000|2024-02-06 16:05:00|2116.9|2110.9|2117.1|2111.1|2117.9|2111.9|2115.6|2109.6|37
1707235800000|2024-02-06 16:10:00|2117.4|2111.4|2119.9|2113.9|2120.1|2114.1|2116.4|2110.4|26
1707236100000|2024-02-06 16:15:00|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|2117.9|2111.9|15
1707236400000|2024-02-06 16:20:00|2119.9|2113.9|2118.1|2112.1|2119.9|2113.9|2117.4|2111.4|18
1707236700000|2024-02-06 16:25:00|2117.9|2111.9|2117.4|2111.4|2118.1|2112.1|2116.4|2110.4|20
1707237000000|2024-02-06 16:30:00|2117.6|2111.6|2118.1|2112.1|2119.1|2113.1|2117.1|2111.1|27
1707237300000|2024-02-06 16:35:00|2117.9|2111.9|2120.1|2114.1|2120.6|2114.6|2117.1|2111.1|21
1707237600000|2024-02-06 16:40:00|2120.4|2114.4|2121.9|2115.9|2122.1|2116.1|2119.9|2113.9|15
1707237900000|2024-02-06 16:45:00|2121.6|2115.6|2120.4|2114.4|2121.6|2115.6|2120.1|2114.1|11
1707238200000|2024-02-06 16:50:00|2120.1|2114.1|2121.9|2115.9|2122|2116|2118.9|2112.9|21
1707238500000|2024-02-06 16:55:00|2121.8|2115.8|2117.1|2111.1|2121.8|2115.8|2115.6|2109.6|76
1707238800000|2024-02-06 17:00:00|2117.4|2111.4|2117.6|2111.6|2117.9|2111.9|2117.4|2111.4|10
1707239100000|2024-02-06 17:05:00|2118.1|2112.1|2117.4|2111.4|2118.1|2112.1|2117.4|2111.4|4
1707239400000|2024-02-06 17:10:00|2117.6|2111.6|2118.9|2112.9|2119.1|2113.1|2117.6|2111.6|8
1707239700000|2024-02-06 17:15:00|2118.6|2112.6|2118.6|2112.6|2118.9|2112.9|2118.4|2112.4|5
1707240000000|2024-02-06 17:20:00|2118.4|2112.4|2118.6|2112.6|2119.1|2113.1|2118.4|2112.4|8
1707240300000|2024-02-06 17:25:00|2118.4|2112.4|2118.4|2112.4|2118.6|2112.6|2118.4|2112.4|3
1707240600000|2024-02-06 17:30:00|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|1
1707240900000|2024-02-06 17:35:00|2118.4|2112.4|2118.1|2112.1|2118.4|2112.4|2118.1|2112.1|2
1707241200000|2024-02-06 17:40:00|2117.9|2111.9|2118.1|2112.1|2118.1|2112.1|2117.9|2111.9|2
1707241500000|2024-02-06 17:45:00|2117.9|2111.9|2116.6|2110.6|2117.9|2111.9|2115.9|2109.9|14
1707241800000|2024-02-06 17:50:00|2116.4|2110.4|2116.1|2110.1|2116.6|2110.6|2115.9|2109.9|7
1707242100000|2024-02-06 17:55:00|2116.3|2110.3|2115.8|2109.8|2116.3|2110.3|2115.4|2109.4|9
1707242400000|2024-02-06 18:00:00|2116|2110|2115.3|2109.3|2116.3|2110.3|2114.8|2108.8|8
1707242700000|2024-02-06 18:05:00|2115.1|2109.1|2116|2110|2116.5|2110.5|2115.1|2109.1|9
1707243000000|2024-02-06 18:10:00|2115.9|2109.9|2116|2110|2116|2110|2115.6|2109.6|8
1707243300000|2024-02-06 18:15:00|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|1
1707243600000|2024-02-06 18:20:00|2116|2110|2115.9|2109.9|2116|2110|2115.9|2109.9|4
1707243900000|2024-02-06 18:25:00|2116|2110|2118.1|2112.1|2118.1|2112.1|2116|2110|2
1707244200000|2024-02-06 18:30:00|2118.3|2112.3|2118.3|2112.3|2118.4|2112.4|2118.1|2112.1|4
1707244500000|2024-02-06 18:35:00|2118.5|2112.5|2118.8|2112.8|2120|2114|2118.5|2112.5|7
1707244800000|2024-02-06 18:40:00|2118.9|2112.9|2117.9|2111.9|2118.9|2112.9|2117.9|2111.9|2
1707245400000|2024-02-06 18:50:00|2118.5|2112.5|2118.3|2112.3|2118.8|2112.8|2117.9|2111.9|7
1707245700000|2024-02-06 18:55:00|2124.5|2105.8|2125|2106.3|2125|2106.3|2124.5|2105.8|3
1707267600000|2024-02-07 01:00:00|2121.1|2115.1|2120.6|2114.6|2121.1|2115.1|2119.8|2113.8|14
1707267900000|2024-02-07 01:05:00|2120.8|2114.8|2123.9|2117.9|2124.4|2118.4|2120.8|2114.8|26
1707268200000|2024-02-07 01:10:00|2123.6|2117.6|2122.3|2116.3|2124.4|2118.4|2122.3|2116.3|35
1707268500000|2024-02-07 01:15:00|2122.5|2116.5|2121.8|2115.8|2122.5|2116.5|2121.8|2115.8|18
1707268800000|2024-02-07 01:20:00|2122|2116|2122.3|2116.3|2122.3|2116.3|2122|2116|6
1707269100000|2024-02-07 01:25:00|2122|2116|2122|2116|2122|2116|2122|2116|1
1707269400000|2024-02-07 01:30:00|2121.8|2115.8|2122.8|2116.8|2123.5|2117.5|2121.8|2115.8|33
1707269700000|2024-02-07 01:35:00|2123|2117|2122.3|2116.3|2123|2117|2121|2115|40
1707270000000|2024-02-07 01:40:00|2121.8|2115.8|2123.3|2117.3|2124|2118|2121.5|2115.5|21
1707270300000|2024-02-07 01:45:00|2123.5|2117.5|2124.3|2118.3|2124.8|2118.8|2123.3|2117.3|29
1707270600000|2024-02-07 01:50:00|2124|2118|2124|2118|2124.5|2118.5|2123.8|2117.8|81
1707270900000|2024-02-07 01:55:00|2123.8|2117.8|2123.3|2117.3|2124.5|2118.5|2123.3|2117.3|16
1707271200000|2024-02-07 02:00:00|2123|2117|2122.5|2116.5|2123|2117|2121.8|2115.8|17
1707271500000|2024-02-07 02:05:00|2122.3|2116.3|2122|2116|2122.3|2116.3|2121|2115|9
1707271800000|2024-02-07 02:10:00|2121.5|2115.5|2122.5|2116.5|2122.5|2116.5|2121.5|2115.5|8
1707272100000|2024-02-07 02:15:00|2123|2117|2123.5|2117.5|2123.5|2117.5|2123|2117|4
1707272700000|2024-02-07 02:25:00|2123.8|2117.8|2123.5|2117.5|2124|2118|2123.5|2117.5|4
1707273000000|2024-02-07 02:30:00|2123.3|2117.3|2121.3|2115.3|2123.3|2117.3|2121|2115|15
1707273300000|2024-02-07 02:35:00|2121|2115|2121.5|2115.5|2121.5|2115.5|2121|2115|9
1707273600000|2024-02-07 02:40:00|2121.3|2115.3|2121.5|2115.5|2121.5|2115.5|2121.3|2115.3|2
1707273900000|2024-02-07 02:45:00|2121.8|2115.8|2122|2116|2122.3|2116.3|2121.5|2115.5|8
1707274200000|2024-02-07 02:50:00|2122.3|2116.3|2122.3|2116.3|2122.3|2116.3|2122.3|2116.3|1
1707274500000|2024-02-07 02:55:00|2122|2116|2121.8|2115.8|2122.3|2116.3|2121.8|2115.8|6
1707274800000|2024-02-07 03:00:00|2122|2116|2121.3|2115.3|2122|2116|2121.3|2115.3|6
1707275100000|2024-02-07 03:05:00|2121.5|2115.5|2122.8|2116.8|2122.8|2116.8|2121.5|2115.5|5
1707275400000|2024-02-07 03:10:00|2122.5|2116.5|2122.5|2116.5|2123.5|2117.5|2121.8|2115.8|18
1707275700000|2024-02-07 03:15:00|2122.3|2116.3|2123.8|2117.8|2123.8|2117.8|2122.3|2116.3|6
1707276000000|2024-02-07 03:20:00|2124|2118|2122.8|2116.8|2124.5|2118.5|2122.8|2116.8|12
1707276300000|2024-02-07 03:25:00|2123|2117|2123|2117|2123.5|2117.5|2123|2117|5
1707276600000|2024-02-07 03:30:00|2123.3|2117.3|2123.5|2117.5|2123.5|2117.5|2123|2117|4
1707276900000|2024-02-07 03:35:00|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|1
1707277200000|2024-02-07 03:40:00|2123.5|2117.5|2123.8|2117.8|2123.8|2117.8|2123.5|2117.5|2
1707277500000|2024-02-07 03:45:00|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|1
1707278400000|2024-02-07 04:00:00|2123.3|2117.3|2122.8|2116.8|2123.3|2117.3|2122.8|2116.8|5
1707278700000|2024-02-07 04:05:00|2123|2117|2123.8|2117.8|2123.8|2117.8|2123|2117|5
1707279000000|2024-02-07 04:10:00|2124|2118|2124|2118|2124|2118|2124|2118|1
1707279300000|2024-02-07 04:15:00|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|1
1707280500000|2024-02-07 04:35:00|2124|2118|2124|2118|2124|2118|2124|2118|1
1707282000000|2024-02-07 05:00:00|2123.8|2117.8|2123.3|2117.3|2123.8|2117.8|2123|2117|5
1707282600000|2024-02-07 05:10:00|2123|2117|2122.5|2116.5|2123|2117|2122.5|2116.5|4
1707282900000|2024-02-07 05:15:00|2122.8|2116.8|2124|2118|2124|2118|2122.8|2116.8|6
1707283200000|2024-02-07 05:20:00|2123.8|2117.8|2122.8|2116.8|2123.8|2117.8|2122.8|2116.8|2
1707283500000|2024-02-07 05:25:00|2122.5|2116.5|2121.8|2115.8|2122.5|2116.5|2121.8|2115.8|4
1707283800000|2024-02-07 05:30:00|2121.5|2115.5|2123|2117|2124.3|2118.3|2120.5|2114.5|26
1707284100000|2024-02-07 05:35:00|2122.8|2116.8|2122.5|2116.5|2123|2117|2122|2116|9
1707284400000|2024-02-07 05:40:00|2122.3|2116.3|2118.6|2112.6|2122.5|2116.5|2117.6|2111.6|30
1707284700000|2024-02-07 05:45:00|2118.5|2112.5|2120.8|2114.8|2120.8|2114.8|2117.8|2111.8|23
1707285000000|2024-02-07 05:50:00|2120.5|2114.5|2119.3|2113.3|2121|2115|2118.8|2112.8|15
1707285300000|2024-02-07 05:55:00|2118.8|2112.8|2119.5|2113.5|2119.5|2113.5|2118.8|2112.8|5
1707285600000|2024-02-07 06:00:00|2119.3|2113.3|2119|2113|2119.3|2113.3|2119|2113|2
1707285900000|2024-02-07 06:05:00|2119.3|2113.3|2119.5|2113.5|2119.5|2113.5|2119.3|2113.3|2
1707286200000|2024-02-07 06:10:00|2119.3|2113.3|2119.5|2113.5|2119.5|2113.5|2119.3|2113.3|2
1707286500000|2024-02-07 06:15:00|2119.8|2113.8|2119.8|2113.8|2119.8|2113.8|2119.5|2113.5|3
1707287100000|2024-02-07 06:25:00|2119.5|2113.5|2119|2113|2119.8|2113.8|2119|2113|5
1707287400000|2024-02-07 06:30:00|2119.3|2113.3|2119|2113|2119.3|2113.3|2119|2113|2
1707287700000|2024-02-07 06:35:00|2119.3|2113.3|2119.5|2113.5|2119.5|2113.5|2119|2113|6
1707288300000|2024-02-07 06:45:00|2119.8|2113.8|2119.5|2113.5|2120|2114|2119.5|2113.5|6
1707288600000|2024-02-07 06:50:00|2119.8|2113.8|2120.8|2114.8|2121.3|2115.3|2119.8|2113.8|14
1707288900000|2024-02-07 06:55:00|2121|2115|2118.8|2112.8|2121|2115|2118.8|2112.8|20
1707289200000|2024-02-07 07:00:00|2118.5|2112.5|2118|2112|2118.5|2112.5|2117.5|2111.5|5
1707289500000|2024-02-07 07:05:00|2118.3|2112.3|2118.5|2112.5|2118.8|2112.8|2118.3|2112.3|4
1707290100000|2024-02-07 07:15:00|2118.3|2112.3|2118.8|2112.8|2118.8|2112.8|2118.3|2112.3|3
1707290400000|2024-02-07 07:20:00|2118.5|2112.5|2118.8|2112.8|2118.8|2112.8|2118.5|2112.5|2
1707290700000|2024-02-07 07:25:00|2119|2113|2119.3|2113.3|2119.3|2113.3|2119|2113|2
1707291000000|2024-02-07 07:30:00|2119.5|2113.5|2119|2113|2119.5|2113.5|2119|2113|3
1707291300000|2024-02-07 07:35:00|2119.3|2113.3|2120|2114|2120|2114|2119.3|2113.3|4
1707291600000|2024-02-07 07:40:00|2120.3|2114.3|2119|2113|2120.3|2114.3|2119|2113|6
1707291900000|2024-02-07 07:45:00|2118.8|2112.8|2118.5|2112.5|2118.8|2112.8|2118.3|2112.3|6
1707292200000|2024-02-07 07:50:00|2118.8|2112.8|2119.5|2113.5|2119.5|2113.5|2118.8|2112.8|4
1707292500000|2024-02-07 07:55:00|2119.8|2113.8|2120.9|2114.9|2120.9|2114.9|2119.4|2113.4|11
1707292800000|2024-02-07 08:00:00|2121.1|2115.1|2116.1|2110.1|2121.1|2115.1|2115.1|2109.1|48
1707293100000|2024-02-07 08:05:00|2115.9|2109.9|2116|2110|2117|2111|2115.4|2109.4|21
1707293400000|2024-02-07 08:10:00|2116.1|2110.1|2114|2108|2116.1|2110.1|2114|2108|27
1707293700000|2024-02-07 08:15:00|2114.1|2108.1|2113.3|2107.3|2114.3|2108.3|2111.3|2105.3|23
1707294000000|2024-02-07 08:20:00|2113|2107|2113.9|2107.9|2114.4|2108.4|2112.9|2106.9|15
1707294300000|2024-02-07 08:25:00|2113.6|2107.6|2111.9|2105.9|2113.6|2107.6|2111.9|2105.9|8
1707294600000|2024-02-07 08:30:00|2112.1|2106.1|2110.4|2104.4|2113.4|2107.4|2110.4|2104.4|21
1707294900000|2024-02-07 08:35:00|2110.6|2104.6|2110.6|2104.6|2111.4|2105.4|2110.4|2104.4|9
1707295200000|2024-02-07 08:40:00|2110.4|2104.4|2111.1|2105.1|2111.1|2105.1|2110.1|2104.1|8
1707295500000|2024-02-07 08:45:00|2110.9|2104.9|2111.1|2105.1|2111.9|2105.9|2110.9|2104.9|12
1707295800000|2024-02-07 08:50:00|2111.4|2105.4|2111.4|2105.4|2111.9|2105.9|2111.4|2105.4|5
1707296100000|2024-02-07 08:55:00|2111.1|2105.1|2111.1|2105.1|2111.4|2105.4|2110.9|2104.9|5
1707296400000|2024-02-07 09:00:00|2110.9|2104.9|2106.6|2100.6|2110.9|2104.9|2106.1|2100.1|34
1707296700000|2024-02-07 09:05:00|2106.9|2100.9|2107.1|2101.1|2107.9|2101.9|2106.6|2100.6|19
1707297000000|2024-02-07 09:10:00|2106.9|2100.9|2105.9|2099.9|2106.9|2100.9|2105.6|2099.6|11
1707297300000|2024-02-07 09:15:00|2105.4|2099.4|2105.4|2099.4|2106.1|2100.1|2105.4|2099.4|13
1707297600000|2024-02-07 09:20:00|2105.6|2099.6|2105.1|2099.1|2105.6|2099.6|2105.1|2099.1|15
1707297900000|2024-02-07 09:25:00|2105.4|2099.4|2105.1|2099.1|2105.9|2099.9|2104.6|2098.6|9
1707298200000|2024-02-07 09:30:00|2105.4|2099.4|2105.4|2099.4|2105.6|2099.6|2105.1|2099.1|7
1707298500000|2024-02-07 09:35:00|2105.1|2099.1|2105.1|2099.1|2105.1|2099.1|2105.1|2099.1|1
1707298800000|2024-02-07 09:40:00|2105.4|2099.4|2104.1|2098.1|2105.6|2099.6|2104.1|2098.1|10
1707299100000|2024-02-07 09:45:00|2103.9|2097.9|2100.6|2094.6|2103.9|2097.9|2099.9|2093.9|29
1707299400000|2024-02-07 09:50:00|2100.9|2094.9|2102.9|2096.9|2103.4|2097.4|2100.9|2094.9|13
1707299700000|2024-02-07 09:55:00|2103.1|2097.1|2102.4|2096.4|2103.9|2097.9|2102.1|2096.1|17
1707300000000|2024-02-07 10:00:00|2102.6|2096.6|2101.6|2095.6|2103.6|2097.6|2101.6|2095.6|11
1707300300000|2024-02-07 10:05:00|2101.4|2095.4|2102.6|2096.6|2102.6|2096.6|2101.1|2095.1|8
1707300600000|2024-02-07 10:10:00|2102.4|2096.4|2101.4|2095.4|2102.9|2096.9|2101.1|2095.1|12
1707300900000|2024-02-07 10:15:00|2101.6|2095.6|2102.1|2096.1|2102.6|2096.6|2101.6|2095.6|13
1707301200000|2024-02-07 10:20:00|2101.9|2095.9|2102.1|2096.1|2102.9|2096.9|2101.9|2095.9|6
1707301500000|2024-02-07 10:25:00|2101.9|2095.9|2103.9|2097.9|2104.1|2098.1|2101.9|2095.9|16
1707301800000|2024-02-07 10:30:00|2103.6|2097.6|2104.1|2098.1|2104.1|2098.1|2102.9|2096.9|15
1707302100000|2024-02-07 10:35:00|2103.9|2097.9|2103.9|2097.9|2104.4|2098.4|2103.4|2097.4|9
1707302400000|2024-02-07 10:40:00|2104.1|2098.1|2105.9|2099.9|2106.4|2100.4|2104.1|2098.1|14
1707302700000|2024-02-07 10:45:00|2106.1|2100.1|2106.9|2100.9|2107.1|2101.1|2105.6|2099.6|17
1707303000000|2024-02-07 10:50:00|2106.6|2100.6|2106.4|2100.4|2106.9|2100.9|2105.4|2099.4|14
1707303300000|2024-02-07 10:55:00|2106.6|2100.6|2108.6|2102.6|2108.6|2102.6|2106.6|2100.6|7
1707303600000|2024-02-07 11:00:00|2108.4|2102.4|2106.4|2100.4|2108.4|2102.4|2106.1|2100.1|19
1707303900000|2024-02-07 11:05:00|2106.1|2100.1|2105.9|2099.9|2106.6|2100.6|2105.4|2099.4|10
1707304200000|2024-02-07 11:10:00|2106.1|2100.1|2106.6|2100.6|2106.6|2100.6|2106.1|2100.1|5
1707304500000|2024-02-07 11:15:00|2106.9|2100.9|2108.4|2102.4|2109.1|2103.1|2106.9|2100.9|15
1707304800000|2024-02-07 11:20:00|2108.6|2102.6|2108.4|2102.4|2108.9|2102.9|2108.1|2102.1|13
1707305100000|2024-02-07 11:25:00|2108.6|2102.6|2109.4|2103.4|2109.4|2103.4|2108.1|2102.1|9
1707305400000|2024-02-07 11:30:00|2109.1|2103.1|2109.4|2103.4|2109.6|2103.6|2108.4|2102.4|6
1707305700000|2024-02-07 11:35:00|2109.6|2103.6|2109.6|2103.6|2110.4|2104.4|2109.6|2103.6|8
1707306000000|2024-02-07 11:40:00|2109.4|2103.4|2109.6|2103.6|2109.6|2103.6|2108.6|2102.6|8
1707306300000|2024-02-07 11:45:00|2109.4|2103.4|2108.6|2102.6|2109.4|2103.4|2108.6|2102.6|4
1707306600000|2024-02-07 11:50:00|2108.4|2102.4|2107.9|2101.9|2108.4|2102.4|2107.6|2101.6|4
1707306900000|2024-02-07 11:55:00|2107.6|2101.6|2107.9|2101.9|2108.4|2102.4|2107.1|2101.1|10
1707307200000|2024-02-07 12:00:00|2107.6|2101.6|2108.4|2102.4|2110.9|2104.9|2107.6|2101.6|32
1707307500000|2024-02-07 12:05:00|2107.9|2101.9|2107.4|2101.4|2108.1|2102.1|2106.6|2100.6|28
1707307800000|2024-02-07 12:10:00|2107.1|2101.1|2109.1|2103.1|2109.1|2103.1|2106.9|2100.9|10
1707308100000|2024-02-07 12:15:00|2108.9|2102.9|2108.6|2102.6|2108.9|2102.9|2108.4|2102.4|6
1707308400000|2024-02-07 12:20:00|2108.9|2102.9|2109.9|2103.9|2109.9|2103.9|2108.9|2102.9|4
1707308700000|2024-02-07 12:25:00|2110.4|2104.4|2110.1|2104.1|2110.4|2104.4|2109.9|2103.9|10
1707309000000|2024-02-07 12:30:00|2109.6|2103.6|2112.6|2106.6|2113.6|2107.6|2109.6|2103.6|24
1707309300000|2024-02-07 12:35:00|2112.9|2106.9|2111.4|2105.4|2113.1|2107.1|2111.1|2105.1|15
1707309600000|2024-02-07 12:40:00|2110.9|2104.9|2112.1|2106.1|2112.4|2106.4|2110.6|2104.6|24
1707309900000|2024-02-07 12:45:00|2112.4|2106.4|2113.6|2107.6|2113.6|2107.6|2111.6|2105.6|21
1707310200000|2024-02-07 12:50:00|2113.4|2107.4|2116.3|2110.3|2116.3|2110.3|2112.9|2106.9|22
1707310500000|2024-02-07 12:55:00|2116.1|2110.1|2114.6|2108.6|2118.8|2112.8|2114.1|2108.1|53
1707310800000|2024-02-07 13:00:00|2114.4|2108.4|2115.9|2109.9|2116.9|2110.9|2112.3|2106.3|55
1707311100000|2024-02-07 13:05:00|2116.1|2110.1|2116.1|2110.1|2117.1|2111.1|2114.6|2108.6|25
1707311400000|2024-02-07 13:10:00|2115.9|2109.9|2118.6|2112.6|2118.6|2112.6|2114.6|2108.6|42
1707311700000|2024-02-07 13:15:00|2118.9|2112.9|2119.6|2113.6|2120.5|2114.5|2118.4|2112.4|69
1707312000000|2024-02-07 13:20:00|2119.4|2113.4|2118.6|2112.6|2119.9|2113.9|2117.9|2111.9|20
1707312300000|2024-02-07 13:25:00|2118.4|2112.4|2116.4|2110.4|2118.9|2112.9|2116.1|2110.1|36
1707312600000|2024-02-07 13:30:00|2116.6|2110.6|2114.9|2108.9|2116.9|2110.9|2114.9|2108.9|19
1707312900000|2024-02-07 13:35:00|2115.6|2109.6|2115.6|2109.6|2116.4|2110.4|2115.6|2109.6|10
1707313200000|2024-02-07 13:40:00|2115.4|2109.4|2114.9|2108.9|2115.4|2109.4|2114.6|2108.6|31
1707313500000|2024-02-07 13:45:00|2114.6|2108.6|2113.6|2107.6|2115.1|2109.1|2113.6|2107.6|9
1707313800000|2024-02-07 13:50:00|2113.9|2107.9|2113.4|2107.4|2113.9|2107.9|2113.4|2107.4|3
1707314100000|2024-02-07 13:55:00|2113.1|2107.1|2116.4|2110.4|2116.4|2110.4|2113.1|2107.1|19
1707314400000|2024-02-07 14:00:00|2116.1|2110.1|2115.6|2109.6|2116.1|2110.1|2113.9|2107.9|21
1707314700000|2024-02-07 14:05:00|2115.9|2109.9|2116.6|2110.6|2116.9|2110.9|2115.1|2109.1|18
1707315000000|2024-02-07 14:10:00|2116.9|2110.9|2119.1|2113.1|2119.4|2113.4|2115.4|2109.4|47
1707315300000|2024-02-07 14:15:00|2118.9|2112.9|2116.6|2110.6|2118.9|2112.9|2116.1|2110.1|26
1707315600000|2024-02-07 14:20:00|2117.1|2111.1|2114.1|2108.1|2117.6|2111.6|2114.1|2108.1|25
1707315900000|2024-02-07 14:25:00|2113.9|2107.9|2114.4|2108.4|2114.9|2108.9|2113.4|2107.4|19
1707316200000|2024-02-07 14:30:00|2114.1|2108.1|2112.1|2106.1|2114.1|2108.1|2111.4|2105.4|35
1707316500000|2024-02-07 14:35:00|2111.9|2105.9|2113.1|2107.1|2113.1|2107.1|2110.6|2104.6|25
1707316800000|2024-02-07 14:40:00|2113.4|2107.4|2112.6|2106.6|2114.4|2108.4|2111.1|2105.1|28
1707317100000|2024-02-07 14:45:00|2112.4|2106.4|2115.4|2109.4|2115.4|2109.4|2112.1|2106.1|32
1707317400000|2024-02-07 14:50:00|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|2113.6|2107.6|16
1707317700000|2024-02-07 14:55:00|2115.5|2109.5|2114.9|2108.9|2115.9|2109.9|2114.6|2108.6|14
1707318000000|2024-02-07 15:00:00|2115.6|2109.6|2115.4|2109.4|2115.6|2109.6|2113.6|2107.6|42
1707318300000|2024-02-07 15:05:00|2115.9|2109.9|2115.4|2109.4|2115.9|2109.9|2114.4|2108.4|17
1707318600000|2024-02-07 15:10:00|2115.6|2109.6|2116.1|2110.1|2117.1|2111.1|2115.4|2109.4|19
1707318900000|2024-02-07 15:15:00|2115.9|2109.9|2112.4|2106.4|2115.9|2109.9|2112.4|2106.4|12
1707319200000|2024-02-07 15:20:00|2112.6|2106.6|2114.1|2108.1|2114.4|2108.4|2112.6|2106.6|8
1707319500000|2024-02-07 15:25:00|2113.9|2107.9|2112.4|2106.4|2114.1|2108.1|2112.4|2106.4|19
1707319800000|2024-02-07 15:30:00|2112.6|2106.6|2109.9|2103.9|2113.6|2107.6|2109.4|2103.4|36
1707320100000|2024-02-07 15:35:00|2110.1|2104.1|2109.9|2103.9|2111.6|2105.6|2109.6|2103.6|27
1707320400000|2024-02-07 15:40:00|2110.1|2104.1|2111.1|2105.1|2111.6|2105.6|2109.4|2103.4|26
1707320700000|2024-02-07 15:45:00|2110.9|2104.9|2111.4|2105.4|2112.1|2106.1|2109.4|2103.4|26
1707321000000|2024-02-07 15:50:00|2111.1|2105.1|2109.4|2103.4|2111.1|2105.1|2108.9|2102.9|24
1707321300000|2024-02-07 15:55:00|2109.6|2103.6|2107.4|2101.4|2109.6|2103.6|2107.4|2101.4|11
1707321600000|2024-02-07 16:00:00|2107.6|2101.6|2108.6|2102.6|2109.6|2103.6|2107.6|2101.6|28
1707321900000|2024-02-07 16:05:00|2108.4|2102.4|2109.4|2103.4|2109.6|2103.6|2108.1|2102.1|38
1707322200000|2024-02-07 16:10:00|2109.6|2103.6|2113.4|2107.4|2114.4|2108.4|2108.9|2102.9|58
1707322500000|2024-02-07 16:15:00|2113.1|2107.1|2111.4|2105.4|2113.6|2107.6|2110.4|2104.4|46
1707322800000|2024-02-07 16:20:00|2111.6|2105.6|2110.6|2104.6|2111.9|2105.9|2110.1|2104.1|23
1707323100000|2024-02-07 16:25:00|2110.4|2104.4|2111.6|2105.6|2112.6|2106.6|2110.1|2104.1|28
1707323400000|2024-02-07 16:30:00|2111.4|2105.4|2112.9|2106.9|2114.1|2108.1|2110.4|2104.4|28
1707323700000|2024-02-07 16:35:00|2112.6|2106.6|2114.4|2108.4|2114.4|2108.4|2112.6|2106.6|22
1707324000000|2024-02-07 16:40:00|2114.1|2108.1|2112.9|2106.9|2114.4|2108.4|2112.9|2106.9|11
1707324300000|2024-02-07 16:45:00|2113.1|2107.1|2111.9|2105.9|2113.4|2107.4|2110.9|2104.9|19
1707324600000|2024-02-07 16:50:00|2112.1|2106.1|2109.9|2103.9|2112.6|2106.6|2109.9|2103.9|25
1707324900000|2024-02-07 16:55:00|2109.6|2103.6|2100.4|2094.4|2109.6|2103.6|2099.9|2093.9|175
1707325200000|2024-02-07 17:00:00|2100.6|2094.6|2101.1|2095.1|2101.9|2095.9|2100.6|2094.6|13
1707325500000|2024-02-07 17:05:00|2101.6|2095.6|2103.6|2097.6|2103.6|2097.6|2101.6|2095.6|12
1707325800000|2024-02-07 17:10:00|2103.4|2097.4|2101.4|2095.4|2103.6|2097.6|2101.4|2095.4|7
1707326100000|2024-02-07 17:15:00|2100.1|2094.1|2099.9|2093.9|2100.1|2094.1|2099.6|2093.6|4
1707326400000|2024-02-07 17:20:00|2100.1|2094.1|2099.4|2093.4|2100.1|2094.1|2099.4|2093.4|4
1707326700000|2024-02-07 17:25:00|2099.1|2093.1|2099.9|2093.9|2100.4|2094.4|2099.1|2093.1|7
1707327000000|2024-02-07 17:30:00|2099.6|2093.6|2099.9|2093.9|2100.1|2094.1|2099.6|2093.6|6
1707327300000|2024-02-07 17:35:00|2100.1|2094.1|2100.1|2094.1|2100.4|2094.4|2099.9|2093.9|7
1707327600000|2024-02-07 17:40:00|2100.4|2094.4|2099.9|2093.9|2100.4|2094.4|2099.6|2093.6|5
1707327900000|2024-02-07 17:45:00|2100.1|2094.1|2100.4|2094.4|2100.4|2094.4|2100.1|2094.1|2
1707328200000|2024-02-07 17:50:00|2100.6|2094.6|2100.9|2094.9|2100.9|2094.9|2098.9|2092.9|8
1707328500000|2024-02-07 17:55:00|2101|2095|2099.9|2093.9|2102.3|2096.3|2099.4|2093.4|35
1707328800000|2024-02-07 18:00:00|2100.1|2094.1|2100.5|2094.5|2100.9|2094.9|2099.9|2093.9|8
1707329100000|2024-02-07 18:05:00|2100.3|2094.3|2099.1|2093.1|2100.3|2094.3|2099.1|2093.1|8
1707329400000|2024-02-07 18:10:00|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|2099.3|2093.3|3
1707329700000|2024-02-07 18:15:00|2099.6|2093.6|2099.4|2093.4|2099.8|2093.8|2099.4|2093.4|8
1707330000000|2024-02-07 18:20:00|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|1
1707330300000|2024-02-07 18:25:00|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|1
1707330600000|2024-02-07 18:30:00|2099.6|2093.6|2101|2095|2101|2095|2099.6|2093.6|4
1707330900000|2024-02-07 18:35:00|2100.4|2094.4|2100.8|2094.8|2100.8|2094.8|2100.4|2094.4|2
1707331200000|2024-02-07 18:40:00|2100.5|2094.5|2099.6|2093.6|2100.5|2094.5|2099.6|2093.6|4
1707331800000|2024-02-07 18:50:00|2099.8|2093.8|2100.9|2094.9|2100.9|2094.9|2099.8|2093.8|4
1707332100000|2024-02-07 18:55:00|2101|2095|2107.3|2088.5|2107.8|2095|2101|2088.5|5
1707354000000|2024-02-08 01:00:00|2105.9|2099.9|2106.8|2100.8|2106.8|2100.8|2105.4|2099.4|12
1707354300000|2024-02-08 01:05:00|2106.5|2100.5|2106|2100|2107.1|2101.1|2104.8|2098.8|37
1707354600000|2024-02-08 01:10:00|2105.8|2099.8|2107.3|2101.3|2108.1|2102.1|2105.5|2099.5|28
1707354900000|2024-02-08 01:15:00|2107.5|2101.5|2109.8|2103.8|2109.8|2103.8|2107.3|2101.3|33
1707355200000|2024-02-08 01:20:00|2110.3|2104.3|2111.3|2105.3|2111.8|2105.8|2110.3|2104.3|10
1707355500000|2024-02-08 01:25:00|2111|2105|2111.3|2105.3|2111.3|2105.3|2110.3|2104.3|10
1707355800000|2024-02-08 01:30:00|2111.5|2105.5|2111.5|2105.5|2112|2106|2111|2105|25
1707356100000|2024-02-08 01:35:00|2111.8|2105.8|2112|2106|2112.8|2106.8|2111.8|2105.8|85
1707356400000|2024-02-08 01:40:00|2111.8|2105.8|2111.8|2105.8|2111.8|2105.8|2111|2105|41
1707356700000|2024-02-08 01:45:00|2111.5|2105.5|2111.5|2105.5|2112.3|2106.3|2111|2105|36
1707357000000|2024-02-08 01:50:00|2111.8|2105.8|2112.5|2106.5|2112.5|2106.5|2111.5|2105.5|12
1707357300000|2024-02-08 01:55:00|2112.3|2106.3|2114|2108|2114.3|2108.3|2112.3|2106.3|37
1707357600000|2024-02-08 02:00:00|2113.8|2107.8|2114|2108|2115.8|2109.8|2113.8|2107.8|64
1707357900000|2024-02-08 02:05:00|2114.3|2108.3|2114|2108|2115|2109|2113.8|2107.8|15
1707358200000|2024-02-08 02:10:00|2113.8|2107.8|2114.8|2108.8|2116.3|2110.3|2112.8|2106.8|18
1707358500000|2024-02-08 02:15:00|2114.5|2108.5|2114.5|2108.5|2114.8|2108.8|2114.3|2108.3|7
1707359400000|2024-02-08 02:30:00|2114.3|2108.3|2112.8|2106.8|2114.5|2108.5|2112.8|2106.8|7
1707359700000|2024-02-08 02:35:00|2112.5|2106.5|2113.3|2107.3|2113.3|2107.3|2111.8|2105.8|10
1707360000000|2024-02-08 02:40:00|2113|2107|2112.8|2106.8|2113|2107|2112.8|2106.8|6
1707360300000|2024-02-08 02:45:00|2113|2107|2113|2107|2113|2107|2112.8|2106.8|3
1707360600000|2024-02-08 02:50:00|2113.3|2107.3|2113.3|2107.3|2113.5|2107.5|2113|2107|7
1707360900000|2024-02-08 02:55:00|2113.5|2107.5|2114.3|2108.3|2114.3|2108.3|2113.5|2107.5|4
1707361200000|2024-02-08 03:00:00|2113.5|2107.5|2113.3|2107.3|2115|2109|2113.3|2107.3|10
1707361500000|2024-02-08 03:05:00|2113|2107|2113.8|2107.8|2113.8|2107.8|2112.5|2106.5|8
1707361800000|2024-02-08 03:10:00|2113.3|2107.3|2113.3|2107.3|2113.3|2107.3|2112.8|2106.8|5
1707362100000|2024-02-08 03:15:00|2113.5|2107.5|2114|2108|2114|2108|2113.5|2107.5|2
1707362400000|2024-02-08 03:20:00|2113.8|2107.8|2113.3|2107.3|2114.5|2108.5|2113.3|2107.3|13
1707362700000|2024-02-08 03:25:00|2113.5|2107.5|2113.8|2107.8|2113.8|2107.8|2113.3|2107.3|6
1707363000000|2024-02-08 03:30:00|2113.5|2107.5|2113.3|2107.3|2113.5|2107.5|2113.3|2107.3|2
1707364800000|2024-02-08 04:00:00|2112.5|2106.5|2112|2106|2112.5|2106.5|2112|2106|2
1707365100000|2024-02-08 04:05:00|2111.8|2105.8|2111|2105|2111.8|2105.8|2110.8|2104.8|6
1707365700000|2024-02-08 04:15:00|2111.3|2105.3|2111.5|2105.5|2111.5|2105.5|2111.3|2105.3|2
1707366600000|2024-02-08 04:30:00|2111.3|2105.3|2111|2105|2111.3|2105.3|2111|2105|2
1707366900000|2024-02-08 04:35:00|2111.3|2105.3|2112.5|2106.5|2112.5|2106.5|2111.3|2105.3|4
1707367200000|2024-02-08 04:40:00|2112.8|2106.8|2112.8|2106.8|2113|2107|2112.5|2106.5|4
1707367800000|2024-02-08 04:50:00|2112.5|2106.5|2111.8|2105.8|2112.5|2106.5|2111.8|2105.8|2
1707368400000|2024-02-08 05:00:00|2111.5|2105.5|2111.8|2105.8|2111.8|2105.8|2111.5|2105.5|2
1707369900000|2024-02-08 05:25:00|2112|2106|2113|2107|2114|2108|2112|2106|9
1707370200000|2024-02-08 05:30:00|2113.3|2107.3|2112|2106|2113.5|2107.5|2111.8|2105.8|23
1707370500000|2024-02-08 05:35:00|2112.5|2106.5|2113.8|2107.8|2114.3|2108.3|2112.5|2106.5|14
1707370800000|2024-02-08 05:40:00|2114|2108|2114.5|2108.5|2115.3|2109.3|2113.8|2107.8|24
1707371100000|2024-02-08 05:45:00|2114.3|2108.3|2114.8|2108.8|2115.3|2109.3|2114.3|2108.3|24
1707371400000|2024-02-08 05:50:00|2114.5|2108.5|2115|2109|2116.3|2110.3|2114.5|2108.5|22
1707371700000|2024-02-08 05:55:00|2115.3|2109.3|2115.3|2109.3|2115.5|2109.5|2115|2109|9
1707372000000|2024-02-08 06:00:00|2115|2109|2113.8|2107.8|2115|2109|2113.5|2107.5|8
1707372300000|2024-02-08 06:05:00|2113.5|2107.5|2113.8|2107.8|2113.8|2107.8|2113.5|2107.5|2
1707372600000|2024-02-08 06:10:00|2113.5|2107.5|2114.5|2108.5|2114.5|2108.5|2113.5|2107.5|4
1707372900000|2024-02-08 06:15:00|2114.3|2108.3|2113.5|2107.5|2114.3|2108.3|2113|2107|9
1707373200000|2024-02-08 06:20:00|2113.3|2107.3|2113.3|2107.3|2113.5|2107.5|2113|2107|9
1707373500000|2024-02-08 06:25:00|2113.8|2107.8|2114.3|2108.3|2114.3|2108.3|2113.8|2107.8|3
1707373800000|2024-02-08 06:30:00|2114|2108|2114|2108|2114.3|2108.3|2113.3|2107.3|11
1707374100000|2024-02-08 06:35:00|2114.3|2108.3|2114|2108|2114.3|2108.3|2114|2108|2
1707374400000|2024-02-08 06:40:00|2114.3|2108.3|2115.3|2109.3|2115.5|2109.5|2114.3|2108.3|5
1707374700000|2024-02-08 06:45:00|2115.5|2109.5|2115.3|2109.3|2115.5|2109.5|2115.3|2109.3|6
1707375000000|2024-02-08 06:50:00|2115|2109|2114.5|2108.5|2115|2109|2114.3|2108.3|5
1707375300000|2024-02-08 06:55:00|2114.3|2108.3|2114|2108|2114.3|2108.3|2113|2107|20
1707375600000|2024-02-08 07:00:00|2114.3|2108.3|2114.5|2108.5|2114.5|2108.5|2114.3|2108.3|2
1707376200000|2024-02-08 07:10:00|2114.3|2108.3|2114|2108|2114.3|2108.3|2114|2108|2
1707376800000|2024-02-08 07:20:00|2114.3|2108.3|2115|2109|2115|2109|2114.3|2108.3|3
1707377100000|2024-02-08 07:25:00|2114.8|2108.8|2115|2109|2115|2109|2114.8|2108.8|2
1707377400000|2024-02-08 07:30:00|2115.3|2109.3|2115.5|2109.5|2115.5|2109.5|2114.8|2108.8|8
1707377700000|2024-02-08 07:35:00|2115.8|2109.8|2116|2110|2116.3|2110.3|2115.8|2109.8|4
1707378000000|2024-02-08 07:40:00|2116.3|2110.3|2117|2111|2117.8|2111.8|2116.3|2110.3|8
1707378300000|2024-02-08 07:45:00|2116.8|2110.8|2115.3|2109.3|2116.8|2110.8|2114.3|2108.3|13
1707378600000|2024-02-08 07:50:00|2115|2109|2117.3|2111.3|2118.5|2112.5|2114.8|2108.8|39
1707378900000|2024-02-08 07:55:00|2117.5|2111.5|2120.1|2114.1|2121.8|2115.8|2117.4|2111.4|66
1707379200000|2024-02-08 08:00:00|2120.3|2114.3|2112.9|2106.9|2121.8|2115.8|2112.4|2106.4|31
1707379500000|2024-02-08 08:05:00|2112.4|2106.4|2110.8|2104.8|2112.6|2106.6|2109.9|2103.9|49
1707379800000|2024-02-08 08:10:00|2110.5|2104.5|2108.3|2102.3|2112.5|2106.5|2108.3|2102.3|27
1707380100000|2024-02-08 08:15:00|2108|2102|2108.9|2102.9|2109.4|2103.4|2105.8|2099.8|29
1707380400000|2024-02-08 08:20:00|2108.6|2102.6|2104.4|2098.4|2109|2103|2104.4|2098.4|37
1707380700000|2024-02-08 08:25:00|2104.1|2098.1|2105.1|2099.1|2105.1|2099.1|2103.6|2097.6|14
1707381000000|2024-02-08 08:30:00|2105.4|2099.4|2106.1|2100.1|2106.6|2100.6|2103.9|2097.9|23
1707381300000|2024-02-08 08:35:00|2105.9|2099.9|2103.6|2097.6|2105.9|2099.9|2103.4|2097.4|13
1707381600000|2024-02-08 08:40:00|2103.4|2097.4|2103.9|2097.9|2103.9|2097.9|2103.1|2097.1|5
1707381900000|2024-02-08 08:45:00|2103.6|2097.6|2100.6|2094.6|2103.6|2097.6|2100.6|2094.6|13
1707382200000|2024-02-08 08:50:00|2100.4|2094.4|2100.4|2094.4|2101.4|2095.4|2100.4|2094.4|16
1707382500000|2024-02-08 08:55:00|2099.9|2093.9|2100.4|2094.4|2101.1|2095.1|2099.9|2093.9|17
1707382800000|2024-02-08 09:00:00|2100.1|2094.1|2101.1|2095.1|2101.1|2095.1|2099.6|2093.6|24
1707383100000|2024-02-08 09:05:00|2100.9|2094.9|2099.9|2093.9|2102.6|2096.6|2099.9|2093.9|29
1707383400000|2024-02-08 09:10:00|2099.6|2093.6|2100.6|2094.6|2101.1|2095.1|2099.6|2093.6|23
1707383700000|2024-02-08 09:15:00|2100.4|2094.4|2099.1|2093.1|2100.6|2094.6|2098.6|2092.6|15
1707384000000|2024-02-08 09:20:00|2098.9|2092.9|2098.6|2092.6|2098.9|2092.9|2098.6|2092.6|2
1707384300000|2024-02-08 09:25:00|2098.4|2092.4|2097.6|2091.6|2098.4|2092.4|2097.6|2091.6|6
1707384600000|2024-02-08 09:30:00|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|2096.4|2090.4|14
1707384900000|2024-02-08 09:35:00|2097.1|2091.1|2096.6|2090.6|2097.1|2091.1|2096.6|2090.6|9
1707385200000|2024-02-08 09:40:00|2096.9|2090.9|2097.1|2091.1|2097.4|2091.4|2096.9|2090.9|4
1707385500000|2024-02-08 09:45:00|2096.9|2090.9|2096.6|2090.6|2096.9|2090.9|2096.4|2090.4|4
1707385800000|2024-02-08 09:50:00|2096.4|2090.4|2097.1|2091.1|2097.4|2091.4|2096.4|2090.4|10
1707386100000|2024-02-08 09:55:00|2096.9|2090.9|2097.4|2091.4|2097.6|2091.6|2096.9|2090.9|4
1707386400000|2024-02-08 10:00:00|2097.1|2091.1|2097.6|2091.6|2097.6|2091.6|2096.9|2090.9|10
1707386700000|2024-02-08 10:05:00|2097.9|2091.9|2098.6|2092.6|2099.1|2093.1|2097.9|2091.9|12
1707387000000|2024-02-08 10:10:00|2098.9|2092.9|2100.1|2094.1|2100.1|2094.1|2098.9|2092.9|6
1707387300000|2024-02-08 10:15:00|2099.9|2093.9|2100.6|2094.6|2101.6|2095.6|2099.6|2093.6|22
1707387600000|2024-02-08 10:20:00|2100.9|2094.9|2102.6|2096.6|2102.6|2096.6|2100.6|2094.6|12
1707387900000|2024-02-08 10:25:00|2102.9|2096.9|2100.6|2094.6|2102.9|2096.9|2100.6|2094.6|7
1707388200000|2024-02-08 10:30:00|2100.9|2094.9|2100.4|2094.4|2100.9|2094.9|2100.1|2094.1|7
1707388500000|2024-02-08 10:35:00|2100.1|2094.1|2100.4|2094.4|2101.1|2095.1|2099.6|2093.6|20
1707388800000|2024-02-08 10:40:00|2100.1|2094.1|2101.1|2095.1|2101.1|2095.1|2099.6|2093.6|9
1707389100000|2024-02-08 10:45:00|2100.9|2094.9|2100.6|2094.6|2100.9|2094.9|2099.9|2093.9|8
1707389400000|2024-02-08 10:50:00|2100.4|2094.4|2100.6|2094.6|2101.3|2095.3|2099.9|2093.9|15
1707389700000|2024-02-08 10:55:00|2100.9|2094.9|2101.1|2095.1|2101.6|2095.6|2100.1|2094.1|12
1707390000000|2024-02-08 11:00:00|2100.9|2094.9|2099.9|2093.9|2100.9|2094.9|2099.9|2093.9|7
1707390300000|2024-02-08 11:05:00|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|2099.4|2093.4|3
1707390600000|2024-02-08 11:10:00|2100.1|2094.1|2100.1|2094.1|2100.6|2094.6|2100.1|2094.1|4
1707390900000|2024-02-08 11:15:00|2099.9|2093.9|2098.4|2092.4|2100.1|2094.1|2098.4|2092.4|12
1707391200000|2024-02-08 11:20:00|2098.1|2092.1|2099.1|2093.1|2099.4|2093.4|2097.6|2091.6|15
1707391500000|2024-02-08 11:25:00|2098.9|2092.9|2099.9|2093.9|2099.9|2093.9|2097.9|2091.9|13
1707391800000|2024-02-08 11:30:00|2100.1|2094.1|2103.1|2097.1|2103.1|2097.1|2100.1|2094.1|14
1707392100000|2024-02-08 11:35:00|2102.6|2096.6|2100.4|2094.4|2102.6|2096.6|2100.4|2094.4|9
1707392400000|2024-02-08 11:40:00|2100.1|2094.1|2102.4|2096.4|2102.4|2096.4|2099.6|2093.6|15
1707392700000|2024-02-08 11:45:00|2102.1|2096.1|2101.1|2095.1|2102.4|2096.4|2100.6|2094.6|14
1707393000000|2024-02-08 11:50:00|2100.9|2094.9|2101.6|2095.6|2102.1|2096.1|2100.6|2094.6|18
1707393300000|2024-02-08 11:55:00|2101.9|2095.9|2100.4|2094.4|2102.4|2096.4|2100.4|2094.4|10
1707393600000|2024-02-08 12:00:00|2100.1|2094.1|2097.9|2091.9|2100.1|2094.1|2097.4|2091.4|16
1707393900000|2024-02-08 12:05:00|2097.6|2091.6|2096.9|2090.9|2097.6|2091.6|2096.1|2090.1|27
1707394200000|2024-02-08 12:10:00|2097.1|2091.1|2097.6|2091.6|2098.9|2092.9|2097.1|2091.1|10
1707394500000|2024-02-08 12:15:00|2097.4|2091.4|2097.4|2091.4|2097.6|2091.6|2097.4|2091.4|3
1707394800000|2024-02-08 12:20:00|2097.1|2091.1|2096.9|2090.9|2097.1|2091.1|2096.6|2090.6|3
1707395100000|2024-02-08 12:25:00|2096.6|2090.6|2097.4|2091.4|2097.4|2091.4|2096.6|2090.6|10
1707395400000|2024-02-08 12:30:00|2097.1|2091.1|2096.4|2090.4|2097.1|2091.1|2096.4|2090.4|6
1707395700000|2024-02-08 12:35:00|2096.9|2090.9|2095.6|2089.6|2096.9|2090.9|2095.4|2089.4|10
1707396000000|2024-02-08 12:40:00|2096.1|2090.1|2094.6|2088.6|2096.1|2090.1|2094.4|2088.4|12
1707396300000|2024-02-08 12:45:00|2094.4|2088.4|2096.6|2090.6|2096.9|2090.9|2094.4|2088.4|40
1707396600000|2024-02-08 12:50:00|2096.4|2090.4|2096.6|2090.6|2096.9|2090.9|2095.4|2089.4|28
1707396900000|2024-02-08 12:55:00|2096.4|2090.4|2094.6|2088.6|2096.6|2090.6|2094.4|2088.4|22
1707397200000|2024-02-08 13:00:00|2094.4|2088.4|2090.4|2084.4|2096.4|2090.4|2090.4|2084.4|54
1707397500000|2024-02-08 13:05:00|2090.1|2084.1|2087.4|2081.4|2090.1|2084.1|2086.4|2080.4|34
1707397800000|2024-02-08 13:10:00|2087.1|2081.1|2086.9|2080.9|2088|2082|2086.4|2080.4|21
1707398100000|2024-02-08 13:15:00|2086.6|2080.6|2087.4|2081.4|2087.6|2081.6|2085.9|2079.9|26
1707398400000|2024-02-08 13:20:00|2087.1|2081.1|2086.4|2080.4|2087.6|2081.6|2086.4|2080.4|12
1707398700000|2024-02-08 13:25:00|2086.1|2080.1|2089.9|2083.9|2090|2084|2085.1|2079.1|31
1707399000000|2024-02-08 13:30:00|2089.6|2083.6|2088.9|2082.9|2089.6|2083.6|2087.9|2081.9|22
1707399300000|2024-02-08 13:35:00|2088.6|2082.6|2090.1|2084.1|2090.1|2084.1|2087.4|2081.4|23
1707399600000|2024-02-08 13:40:00|2089.6|2083.6|2089.4|2083.4|2090.4|2084.4|2088.9|2082.9|17
1707399900000|2024-02-08 13:45:00|2089.1|2083.1|2087.4|2081.4|2089.1|2083.1|2087.4|2081.4|18
1707400200000|2024-02-08 13:50:00|2087.1|2081.1|2083.1|2077.1|2087.1|2081.1|2083.1|2077.1|17
1707400500000|2024-02-08 13:55:00|2083.4|2077.4|2085.1|2079.1|2085.1|2079.1|2083.1|2077.1|27
1707400800000|2024-02-08 14:00:00|2084.9|2078.9|2075.6|2069.6|2084.9|2078.9|2075.6|2069.6|39
1707401100000|2024-02-08 14:05:00|2075.4|2069.4|2071.9|2065.9|2075.4|2069.4|2071.4|2065.4|31
1707401400000|2024-02-08 14:10:00|2071.6|2065.6|2072.9|2066.9|2072.9|2066.9|2069.4|2063.4|37
1707401700000|2024-02-08 14:15:00|2073.1|2067.1|2071.1|2065.1|2074.6|2068.6|2070.8|2064.8|25
1707402000000|2024-02-08 14:20:00|2070.9|2064.9|2072.9|2066.9|2072.9|2066.9|2070.6|2064.6|27
1707402300000|2024-02-08 14:25:00|2072.6|2066.6|2073.4|2067.4|2074.1|2068.1|2071.4|2065.4|20
1707402600000|2024-02-08 14:30:00|2073.1|2067.1|2072.1|2066.1|2073.1|2067.1|2071.6|2065.6|28
1707402900000|2024-02-08 14:35:00|2071.9|2065.9|2067.6|2061.6|2072.1|2066.1|2067.4|2061.4|24
1707403200000|2024-02-08 14:40:00|2068.1|2062.1|2066.6|2060.6|2068.1|2062.1|2066.4|2060.4|26
1707403500000|2024-02-08 14:45:00|2066.4|2060.4|2067.5|2061.5|2067.6|2061.6|2065.1|2059.1|36
1707403800000|2024-02-08 14:50:00|2067.4|2061.4|2076.1|2070.1|2076.3|2070.3|2067.1|2061.1|40
1707404100000|2024-02-08 14:55:00|2075.6|2069.6|2075.4|2069.4|2077.4|2071.4|2074.6|2068.6|30
1707404400000|2024-02-08 15:00:00|2074.9|2068.9|2068.6|2062.6|2075.4|2069.4|2068.4|2062.4|60
1707404700000|2024-02-08 15:05:00|2068.4|2062.4|2071.6|2065.6|2071.9|2065.9|2067.9|2061.9|29
1707405000000|2024-02-08 15:10:00|2071.1|2065.1|2070.6|2064.6|2071.9|2065.9|2069.9|2063.9|28
1707405300000|2024-02-08 15:15:00|2070.4|2064.4|2069.1|2063.1|2070.4|2064.4|2068.1|2062.1|21
1707405600000|2024-02-08 15:20:00|2068.6|2062.6|2068.1|2062.1|2068.9|2062.9|2068.1|2062.1|9
1707405900000|2024-02-08 15:25:00|2068.4|2062.4|2069.4|2063.4|2069.4|2063.4|2066.9|2060.9|24
1707406200000|2024-02-08 15:30:00|2069.1|2063.1|2066.9|2060.9|2069.1|2063.1|2066.9|2060.9|15
1707406500000|2024-02-08 15:35:00|2067.1|2061.1|2066.4|2060.4|2068.6|2062.6|2066.4|2060.4|28
1707406800000|2024-02-08 15:40:00|2066.1|2060.1|2064.6|2058.6|2066.4|2060.4|2064.4|2058.4|20
1707407100000|2024-02-08 15:45:00|2064.4|2058.4|2062.4|2056.4|2064.4|2058.4|2062.1|2056.1|26
1707407400000|2024-02-08 15:50:00|2062.1|2056.1|2059.6|2053.6|2062.1|2056.1|2059.4|2053.4|35
1707407700000|2024-02-08 15:55:00|2059.9|2053.9|2059.6|2053.6|2062.4|2056.4|2059.6|2053.6|69
1707408000000|2024-02-08 16:00:00|2059.4|2053.4|2055.6|2049.6|2059.6|2053.6|2055.4|2049.4|40
1707408300000|2024-02-08 16:05:00|2055.9|2049.9|2056.4|2050.4|2056.9|2050.9|2055.9|2049.9|34
1707408600000|2024-02-08 16:10:00|2056.1|2050.1|2056.4|2050.4|2057.1|2051.1|2055.6|2049.6|17
1707408900000|2024-02-08 16:15:00|2056.1|2050.1|2055.4|2049.4|2056.1|2050.1|2054.9|2048.9|28
1707409200000|2024-02-08 16:20:00|2055.1|2049.1|2055.9|2049.9|2055.9|2049.9|2054.9|2048.9|18
1707409500000|2024-02-08 16:25:00|2055.6|2049.6|2056.6|2050.6|2056.9|2050.9|2055.1|2049.1|17
1707409800000|2024-02-08 16:30:00|2056.4|2050.4|2053.6|2047.6|2056.4|2050.4|2053.6|2047.6|20
1707410100000|2024-02-08 16:35:00|2053.9|2047.9|2054.1|2048.1|2054.4|2048.4|2053.4|2047.4|23
1707410400000|2024-02-08 16:40:00|2054.4|2048.4|2053.6|2047.6|2055.4|2049.4|2053.6|2047.6|17
1707410700000|2024-02-08 16:45:00|2053.9|2047.9|2053.4|2047.4|2055.1|2049.1|2053.4|2047.4|26
1707411000000|2024-02-08 16:50:00|2053.9|2047.9|2055.6|2049.6|2057.4|2051.4|2053.9|2047.9|27
1707411300000|2024-02-08 16:55:00|2055.9|2049.9|2058.6|2052.6|2059.6|2053.6|2055.4|2049.4|81
1707411600000|2024-02-08 17:00:00|2058.4|2052.4|2057.1|2051.1|2060.9|2054.9|2057.1|2051.1|28
1707411900000|2024-02-08 17:05:00|2056.1|2050.1|2058.1|2052.1|2058.4|2052.4|2055.6|2049.6|9
1707412200000|2024-02-08 17:10:00|2058.4|2052.4|2056.9|2050.9|2059.4|2053.4|2056.9|2050.9|11
1707412500000|2024-02-08 17:15:00|2057.1|2051.1|2056.6|2050.6|2057.1|2051.1|2056.6|2050.6|5
1707412800000|2024-02-08 17:20:00|2055.9|2049.9|2054.9|2048.9|2055.9|2049.9|2054.9|2048.9|4
1707413100000|2024-02-08 17:25:00|2055.1|2049.1|2058|2052|2058|2052|2055.1|2049.1|11
1707413400000|2024-02-08 17:30:00|2058.1|2052.1|2058.1|2052.1|2058.1|2052.1|2057.9|2051.9|3
1707413700000|2024-02-08 17:35:00|2057.9|2051.9|2056.9|2050.9|2058.1|2052.1|2056.9|2050.9|10
1707414000000|2024-02-08 17:40:00|2057.1|2051.1|2056.9|2050.9|2057.1|2051.1|2056.9|2050.9|4
1707414300000|2024-02-08 17:45:00|2057.1|2051.1|2056.4|2050.4|2057.1|2051.1|2056.1|2050.1|10
1707414600000|2024-02-08 17:50:00|2056.6|2050.6|2056.4|2050.4|2056.6|2050.6|2056.4|2050.4|2
1707414900000|2024-02-08 17:55:00|2056.6|2050.6|2056.1|2050.1|2057.5|2051.5|2055.9|2049.9|21
1707415200000|2024-02-08 18:00:00|2056|2050|2056.4|2050.4|2057.3|2051.3|2056|2050|11
1707415500000|2024-02-08 18:05:00|2056.1|2050.1|2054.1|2048.1|2056.1|2050.1|2054.1|2048.1|8
1707415800000|2024-02-08 18:10:00|2054.4|2048.4|2055.1|2049.1|2055.1|2049.1|2054.4|2048.4|7
1707416100000|2024-02-08 18:15:00|2055.4|2049.4|2055.6|2049.6|2055.6|2049.6|2055.4|2049.4|3
1707416400000|2024-02-08 18:20:00|2055.5|2049.5|2056.5|2050.5|2056.8|2050.8|2055.5|2049.5|6
1707417000000|2024-02-08 18:30:00|2056.3|2050.3|2057|2051|2057|2051|2056.3|2050.3|3
1707417300000|2024-02-08 18:35:00|2058|2052|2057|2051|2058|2052|2057|2051|2
1707417600000|2024-02-08 18:40:00|2056.9|2050.9|2056.8|2050.8|2056.9|2050.9|2056.8|2050.8|2
1707418200000|2024-02-08 18:50:00|2056.9|2050.9|2056.9|2050.9|2056.9|2050.9|2056.9|2050.9|1
1707418500000|2024-02-08 18:55:00|2057|2051|2063|2044.3|2063.3|2051|2057|2044.3|3
1707440400000|2024-02-09 01:00:00|2054.4|2048.4|2045.8|2039.8|2055.1|2049.1|2045.8|2039.8|19
1707440700000|2024-02-09 01:05:00|2045.5|2039.5|2042.5|2036.5|2045.9|2039.9|2042.5|2036.5|15
1707441000000|2024-02-09 01:10:00|2042.3|2036.3|2041.8|2035.8|2042.5|2036.5|2040.8|2034.8|19
1707441300000|2024-02-09 01:15:00|2041.5|2035.5|2043.9|2037.9|2045.5|2039.5|2040.8|2034.8|16
1707441600000|2024-02-09 01:20:00|2044|2038|2045.8|2039.8|2046.5|2040.5|2043|2037|17
1707441900000|2024-02-09 01:25:00|2046|2040|2046.8|2040.8|2047|2041|2045.5|2039.5|15
1707442200000|2024-02-09 01:30:00|2047|2041|2049.3|2043.3|2050|2044|2047|2041|25
1707442500000|2024-02-09 01:35:00|2049.5|2043.5|2049.8|2043.8|2050.5|2044.5|2049.5|2043.5|9
1707442800000|2024-02-09 01:40:00|2050|2044|2049.5|2043.5|2050.8|2044.8|2049.5|2043.5|14
1707443100000|2024-02-09 01:45:00|2049.8|2043.8|2050|2044|2050|2044|2049.5|2043.5|4
1707443400000|2024-02-09 01:50:00|2050.3|2044.3|2051|2045|2051.5|2045.5|2050.3|2044.3|12
1707444000000|2024-02-09 02:00:00|2050.8|2044.8|2051|2045|2051|2045|2050.8|2044.8|2
1707444300000|2024-02-09 02:05:00|2051.3|2045.3|2051.3|2045.3|2052|2046|2051.3|2045.3|4
1707444600000|2024-02-09 02:10:00|2051|2045|2051.3|2045.3|2051.5|2045.5|2051|2045|4
1707445200000|2024-02-09 02:20:00|2051.5|2045.5|2051.3|2045.3|2052|2046|2051.3|2045.3|3
1707445500000|2024-02-09 02:25:00|2051.5|2045.5|2051.5|2045.5|2051.5|2045.5|2051.5|2045.5|1
1707446100000|2024-02-09 02:35:00|2051.3|2045.3|2051.3|2045.3|2051.3|2045.3|2051.3|2045.3|1
1707446400000|2024-02-09 02:40:00|2051.5|2045.5|2053.3|2047.3|2053.3|2047.3|2051.3|2045.3|6
1707446700000|2024-02-09 02:45:00|2053.5|2047.5|2055.3|2049.3|2055.3|2049.3|2053.3|2047.3|8
1707447000000|2024-02-09 02:50:00|2055|2049|2054.5|2048.5|2055|2049|2054.3|2048.3|4
1707447300000|2024-02-09 02:55:00|2054.8|2048.8|2054.8|2048.8|2054.8|2048.8|2054.5|2048.5|3
1707447600000|2024-02-09 03:00:00|2054.5|2048.5|2055.8|2049.8|2055.8|2049.8|2054.5|2048.5|4
1707447900000|2024-02-09 03:05:00|2055.5|2049.5|2056.3|2050.3|2056.3|2050.3|2055|2049|6
1707448500000|2024-02-09 03:15:00|2056|2050|2055.3|2049.3|2056|2050|2055.3|2049.3|3
1707448800000|2024-02-09 03:20:00|2055.5|2049.5|2055.3|2049.3|2055.5|2049.5|2055|2049|4
1707449100000|2024-02-09 03:25:00|2055|2049|2055.3|2049.3|2055.3|2049.3|2054.8|2048.8|3
1707449400000|2024-02-09 03:30:00|2055|2049|2055.3|2049.3|2055.3|2049.3|2055|2049|2
1707450300000|2024-02-09 03:45:00|2055|2049|2055.3|2049.3|2055.3|2049.3|2055|2049|2
1707450600000|2024-02-09 03:50:00|2055|2049|2055|2049|2055|2049|2055|2049|1
1707451200000|2024-02-09 04:00:00|2054.8|2048.8|2055|2049|2055|2049|2054.8|2048.8|2
1707451800000|2024-02-09 04:10:00|2054.8|2048.8|2054|2048|2054.8|2048.8|2054|2048|2
1707452400000|2024-02-09 04:20:00|2054.3|2048.3|2055.3|2049.3|2055.3|2049.3|2054.3|2048.3|4
1707452700000|2024-02-09 04:25:00|2055.5|2049.5|2055.8|2049.8|2055.8|2049.8|2055.5|2049.5|2
1707453300000|2024-02-09 04:35:00|2055.5|2049.5|2055.5|2049.5|2055.5|2049.5|2055.3|2049.3|3
1707453900000|2024-02-09 04:45:00|2055.3|2049.3|2056|2050|2056|2050|2055.3|2049.3|2
1707454200000|2024-02-09 04:50:00|2056.3|2050.3|2056.5|2050.5|2056.5|2050.5|2056.3|2050.3|2
1707454500000|2024-02-09 04:55:00|2056.3|2050.3|2055.3|2049.3|2056.3|2050.3|2055.3|2049.3|2
1707454800000|2024-02-09 05:00:00|2055|2049|2055|2049|2055|2049|2055|2049|1
1707455100000|2024-02-09 05:05:00|2055.8|2049.8|2057.3|2051.3|2057.8|2051.8|2055.8|2049.8|7
1707455400000|2024-02-09 05:10:00|2057|2051|2055.8|2049.8|2057|2051|2054.5|2048.5|13
1707455700000|2024-02-09 05:15:00|2056|2050|2056.8|2050.8|2056.8|2050.8|2056|2050|6
1707456000000|2024-02-09 05:20:00|2057.3|2051.3|2058.8|2052.8|2058.8|2052.8|2057.3|2051.3|4
1707456300000|2024-02-09 05:25:00|2060.3|2054.3|2060|2054|2060.3|2054.3|2060|2054|2
1707456600000|2024-02-09 05:30:00|2059.8|2053.8|2057.3|2051.3|2059.8|2053.8|2056.5|2050.5|11
1707456900000|2024-02-09 05:35:00|2058|2052|2058.5|2052.5|2059|2053|2058|2052|6
1707457200000|2024-02-09 05:40:00|2058.3|2052.3|2057.8|2051.8|2058.3|2052.3|2057.8|2051.8|2
1707457500000|2024-02-09 05:45:00|2057.5|2051.5|2056|2050|2057.5|2051.5|2056|2050|5
1707457800000|2024-02-09 05:50:00|2055.8|2049.8|2053.5|2047.5|2055.8|2049.8|2053.5|2047.5|5
1707458100000|2024-02-09 05:55:00|2053.3|2047.3|2053|2047|2053.5|2047.5|2052.8|2046.8|8
1707458400000|2024-02-09 06:00:00|2053.3|2047.3|2053.5|2047.5|2054|2048|2053|2047|7
1707458700000|2024-02-09 06:05:00|2053.3|2047.3|2053.3|2047.3|2053.3|2047.3|2053.3|2047.3|1
1707459000000|2024-02-09 06:10:00|2053.5|2047.5|2054.3|2048.3|2054.3|2048.3|2053.5|2047.5|6
1707459300000|2024-02-09 06:15:00|2054.5|2048.5|2054.5|2048.5|2054.5|2048.5|2054.3|2048.3|3
1707460200000|2024-02-09 06:30:00|2055|2049|2056.3|2050.3|2057.9|2051.9|2055|2049|19
1707460500000|2024-02-09 06:35:00|2056.5|2050.5|2056|2050|2056.5|2050.5|2056|2050|3
1707460800000|2024-02-09 06:40:00|2055.8|2049.8|2057.5|2051.5|2057.5|2051.5|2055.8|2049.8|5
1707461100000|2024-02-09 06:45:00|2057.3|2051.3|2053.5|2047.5|2057.3|2051.3|2053.5|2047.5|8
1707461400000|2024-02-09 06:50:00|2053.3|2047.3|2051.8|2045.8|2053.3|2047.3|2051.5|2045.5|12
1707461700000|2024-02-09 06:55:00|2051.5|2045.5|2049.3|2043.3|2051.5|2045.5|2048.8|2042.8|11
1707462000000|2024-02-09 07:00:00|2049.5|2043.5|2049.8|2043.8|2051.5|2045.5|2049.5|2043.5|19
1707462300000|2024-02-09 07:05:00|2049.5|2043.5|2050|2044|2050|2044|2048.5|2042.5|12
1707462600000|2024-02-09 07:10:00|2050.3|2044.3|2050|2044|2051.8|2045.8|2049.8|2043.8|6
1707462900000|2024-02-09 07:15:00|2050.3|2044.3|2051.5|2045.5|2053.5|2047.5|2050.3|2044.3|27
1707463200000|2024-02-09 07:20:00|2051.8|2045.8|2052.5|2046.5|2052.5|2046.5|2051.8|2045.8|8
1707463500000|2024-02-09 07:25:00|2052.8|2046.8|2051.5|2045.5|2053|2047|2051.5|2045.5|8
1707463800000|2024-02-09 07:30:00|2051.8|2045.8|2051.8|2045.8|2052.5|2046.5|2051.3|2045.3|18
1707464100000|2024-02-09 07:35:00|2052|2046|2051.8|2045.8|2052.3|2046.3|2051|2045|9
1707464400000|2024-02-09 07:40:00|2052|2046|2051.8|2045.8|2052.8|2046.8|2051|2045|23
1707464700000|2024-02-09 07:45:00|2052|2046|2054|2048|2054|2048|2052|2046|11
1707465000000|2024-02-09 07:50:00|2053.8|2047.8|2053.3|2047.3|2053.8|2047.8|2051.3|2045.3|18
1707465300000|2024-02-09 07:55:00|2053.4|2047.4|2054.1|2048.1|2054.1|2048.1|2051.6|2045.6|15
1707465600000|2024-02-09 08:00:00|2054.4|2048.4|2042.6|2036.6|2054.4|2048.4|2041.3|2035.3|64
1707465900000|2024-02-09 08:05:00|2042.4|2036.4|2043.6|2037.6|2043.6|2037.6|2041.9|2035.9|44
1707466200000|2024-02-09 08:10:00|2043.4|2037.4|2040.1|2034.1|2043.6|2037.6|2039.9|2033.9|28
1707466500000|2024-02-09 08:15:00|2039.9|2033.9|2041.4|2035.4|2042.4|2036.4|2039.4|2033.4|27
1707466800000|2024-02-09 08:20:00|2041.6|2035.6|2041.4|2035.4|2041.6|2035.6|2039.9|2033.9|20
1707467100000|2024-02-09 08:25:00|2041.1|2035.1|2039.1|2033.1|2041.1|2035.1|2039.1|2033.1|12
1707467400000|2024-02-09 08:30:00|2038.9|2032.9|2039.6|2033.6|2039.9|2033.9|2038.9|2032.9|19
1707467700000|2024-02-09 08:35:00|2039.4|2033.4|2039.6|2033.6|2040.1|2034.1|2039.1|2033.1|24
1707468000000|2024-02-09 08:40:00|2039.4|2033.4|2040.1|2034.1|2040.6|2034.6|2038.4|2032.4|40
1707468300000|2024-02-09 08:45:00|2039.4|2033.4|2038.4|2032.4|2039.4|2033.4|2037.1|2031.1|26
1707468600000|2024-02-09 08:50:00|2038.1|2032.1|2038.9|2032.9|2039.4|2033.4|2038.1|2032.1|12
1707468900000|2024-02-09 08:55:00|2038.6|2032.6|2040.9|2034.9|2041.1|2035.1|2038.4|2032.4|21
1707469200000|2024-02-09 09:00:00|2040.6|2034.6|2040.9|2034.9|2041.1|2035.1|2038.1|2032.1|52
1707469500000|2024-02-09 09:05:00|2041.1|2035.1|2041.1|2035.1|2042.1|2036.1|2040.6|2034.6|22
1707469800000|2024-02-09 09:10:00|2040.9|2034.9|2039.6|2033.6|2040.9|2034.9|2039.4|2033.4|14
1707470100000|2024-02-09 09:15:00|2040.1|2034.1|2040.1|2034.1|2040.9|2034.9|2039.4|2033.4|18
1707470400000|2024-02-09 09:20:00|2039.9|2033.9|2042.1|2036.1|2042.1|2036.1|2039.6|2033.6|20
1707470700000|2024-02-09 09:25:00|2041.9|2035.9|2042.4|2036.4|2043.4|2037.4|2041.6|2035.6|19
1707471000000|2024-02-09 09:30:00|2042.6|2036.6|2044.1|2038.1|2045.8|2039.8|2042.1|2036.1|35
1707471300000|2024-02-09 09:35:00|2043.9|2037.9|2044.6|2038.6|2044.9|2038.9|2042.1|2036.1|25
1707471600000|2024-02-09 09:40:00|2044.9|2038.9|2043.1|2037.1|2045.9|2039.9|2043.1|2037.1|12
1707471900000|2024-02-09 09:45:00|2042.9|2036.9|2044.4|2038.4|2044.6|2038.6|2042.4|2036.4|27
1707472200000|2024-02-09 09:50:00|2044.1|2038.1|2043.4|2037.4|2044.4|2038.4|2043.1|2037.1|12
1707472500000|2024-02-09 09:55:00|2043.1|2037.1|2042.9|2036.9|2043.4|2037.4|2040.4|2034.4|18
1707472800000|2024-02-09 10:00:00|2042.6|2036.6|2039.6|2033.6|2042.6|2036.6|2039.6|2033.6|17
1707473100000|2024-02-09 10:05:00|2039.4|2033.4|2039.4|2033.4|2041.9|2035.9|2039.1|2033.1|26
1707473400000|2024-02-09 10:10:00|2039.6|2033.6|2039.6|2033.6|2042.1|2036.1|2039.4|2033.4|26
1707473700000|2024-02-09 10:15:00|2039.4|2033.4|2039.9|2033.9|2040.1|2034.1|2039.1|2033.1|8
1707474000000|2024-02-09 10:20:00|2040.1|2034.1|2039.1|2033.1|2040.1|2034.1|2039.1|2033.1|5
1707474300000|2024-02-09 10:25:00|2038.9|2032.9|2037.6|2031.6|2038.9|2032.9|2036.6|2030.6|22
1707474600000|2024-02-09 10:30:00|2037.4|2031.4|2038.4|2032.4|2039.1|2033.1|2036.9|2030.9|24
1707474900000|2024-02-09 10:35:00|2038.1|2032.1|2037.4|2031.4|2038.1|2032.1|2036.4|2030.4|26
1707475200000|2024-02-09 10:40:00|2037.1|2031.1|2038.1|2032.1|2038.6|2032.6|2037.1|2031.1|17
1707475500000|2024-02-09 10:45:00|2037.9|2031.9|2038.1|2032.1|2038.9|2032.9|2037.6|2031.6|12
1707475800000|2024-02-09 10:50:00|2037.9|2031.9|2036.9|2030.9|2037.9|2031.9|2036.1|2030.1|12
1707476100000|2024-02-09 10:55:00|2037.1|2031.1|2036.6|2030.6|2037.4|2031.4|2036.1|2030.1|21
1707476400000|2024-02-09 11:00:00|2036.9|2030.9|2036.6|2030.6|2037.1|2031.1|2036.4|2030.4|14
1707476700000|2024-02-09 11:05:00|2036.4|2030.4|2036.6|2030.6|2037.1|2031.1|2036.1|2030.1|10
1707477000000|2024-02-09 11:10:00|2036.4|2030.4|2036.4|2030.4|2036.9|2030.9|2036.1|2030.1|13
1707477300000|2024-02-09 11:15:00|2036.6|2030.6|2036.1|2030.1|2037.4|2031.4|2036.1|2030.1|11
1707477600000|2024-02-09 11:20:00|2036.4|2030.4|2036.1|2030.1|2036.4|2030.4|2036.1|2030.1|4
1707477900000|2024-02-09 11:25:00|2035.9|2029.9|2036.1|2030.1|2036.4|2030.4|2034.6|2028.6|29
1707478200000|2024-02-09 11:30:00|2035.9|2029.9|2036.6|2030.6|2037.5|2031.5|2035.6|2029.6|18
1707478500000|2024-02-09 11:35:00|2036.4|2030.4|2034.6|2028.6|2036.6|2030.6|2034.4|2028.4|26
1707478800000|2024-02-09 11:40:00|2034.4|2028.4|2036.1|2030.1|2036.4|2030.4|2034.1|2028.1|29
1707479100000|2024-02-09 11:45:00|2035.9|2029.9|2036.1|2030.1|2036.6|2030.6|2035.4|2029.4|19
1707479400000|2024-02-09 11:50:00|2035.9|2029.9|2035.9|2029.9|2036.1|2030.1|2035.6|2029.6|27
1707479700000|2024-02-09 11:55:00|2036.1|2030.1|2040.9|2034.9|2041.5|2035.5|2035.6|2029.6|41
1707480000000|2024-02-09 12:00:00|2041.4|2035.4|2038.6|2032.6|2042.6|2036.6|2038.4|2032.4|52
1707480300000|2024-02-09 12:05:00|2038.4|2032.4|2036.9|2030.9|2038.9|2032.9|2036.4|2030.4|22
1707480600000|2024-02-09 12:10:00|2036.6|2030.6|2035.1|2029.1|2037.1|2031.1|2035.1|2029.1|24
1707480900000|2024-02-09 12:15:00|2034.9|2028.9|2035.1|2029.1|2035.6|2029.6|2034.4|2028.4|25
1707481200000|2024-02-09 12:20:00|2034.9|2028.9|2035.4|2029.4|2035.6|2029.6|2034.9|2028.9|11
1707481500000|2024-02-09 12:25:00|2036.1|2030.1|2036.9|2030.9|2037.4|2031.4|2035.6|2029.6|21
1707481800000|2024-02-09 12:30:00|2036.6|2030.6|2035.9|2029.9|2037.9|2031.9|2035.1|2029.1|33
1707482100000|2024-02-09 12:35:00|2036.1|2030.1|2039.5|2033.5|2040.1|2034.1|2036.1|2030.1|44
1707482400000|2024-02-09 12:40:00|2039.4|2033.4|2041.3|2035.3|2044.8|2038.8|2039.4|2033.4|46
1707482700000|2024-02-09 12:45:00|2041|2035|2047.5|2041.5|2048.4|2042.4|2040|2034|64
1707483000000|2024-02-09 12:50:00|2047.1|2041.1|2046.1|2040.1|2048.6|2042.6|2044.9|2038.9|59
1707483300000|2024-02-09 12:55:00|2045.9|2039.9|2042.1|2036.1|2045.9|2039.9|2041.6|2035.6|41
1707483600000|2024-02-09 13:00:00|2041.9|2035.9|2041.4|2035.4|2044.6|2038.6|2040.9|2034.9|48
1707483900000|2024-02-09 13:05:00|2041.6|2035.6|2038.9|2032.9|2042.9|2036.9|2038.9|2032.9|39
1707484200000|2024-02-09 13:10:00|2038.6|2032.6|2040.1|2034.1|2040.6|2034.6|2038.1|2032.1|21
1707484500000|2024-02-09 13:15:00|2039.9|2033.9|2036.1|2030.1|2039.9|2033.9|2036.1|2030.1|37
1707484800000|2024-02-09 13:20:00|2035.9|2029.9|2036.1|2030.1|2036.9|2030.9|2035.9|2029.9|12
1707485100000|2024-02-09 13:25:00|2035.9|2029.9|2036.6|2030.6|2038.1|2032.1|2035.1|2029.1|30
1707485400000|2024-02-09 13:30:00|2036.4|2030.4|2038.6|2032.6|2039.6|2033.6|2035.6|2029.6|62
1707485700000|2024-02-09 13:35:00|2038.4|2032.4|2039.4|2033.4|2041.6|2035.6|2038.4|2032.4|34
1707486000000|2024-02-09 13:40:00|2039.1|2033.1|2039.1|2033.1|2039.9|2033.9|2038.6|2032.6|26
1707486300000|2024-02-09 13:45:00|2038.9|2032.9|2038.6|2032.6|2039.4|2033.4|2038.6|2032.6|11
1707486600000|2024-02-09 13:50:00|2038.4|2032.4|2035.9|2029.9|2038.4|2032.4|2035.6|2029.6|19
1707486900000|2024-02-09 13:55:00|2035.6|2029.6|2034.4|2028.4|2035.9|2029.9|2034.1|2028.1|19
1707487200000|2024-02-09 14:00:00|2034.1|2028.1|2034.4|2028.4|2034.4|2028.4|2033.4|2027.4|15
1707487500000|2024-02-09 14:05:00|2034.6|2028.6|2036.9|2030.9|2037.1|2031.1|2034.6|2028.6|20
1707487800000|2024-02-09 14:10:00|2037.1|2031.1|2038.1|2032.1|2038.1|2032.1|2036.9|2030.9|7
1707488100000|2024-02-09 14:15:00|2037.9|2031.9|2035.4|2029.4|2037.9|2031.9|2035.4|2029.4|10
1707488400000|2024-02-09 14:20:00|2035.6|2029.6|2036.4|2030.4|2036.4|2030.4|2035.1|2029.1|13
1707488700000|2024-02-09 14:25:00|2036.6|2030.6|2039.4|2033.4|2041.6|2035.6|2036.6|2030.6|37
1707489000000|2024-02-09 14:30:00|2039.1|2033.1|2040.4|2034.4|2042.3|2036.3|2038.4|2032.4|26
1707489300000|2024-02-09 14:35:00|2039.9|2033.9|2037.4|2031.4|2039.9|2033.9|2037.4|2031.4|10
1707489600000|2024-02-09 14:40:00|2037.1|2031.1|2041.3|2035.3|2042|2036|2037.1|2031.1|34
1707489900000|2024-02-09 14:45:00|2041.5|2035.5|2037.6|2031.6|2041.5|2035.5|2037.6|2031.6|33
1707490200000|2024-02-09 14:50:00|2037.4|2031.4|2036.6|2030.6|2038.1|2032.1|2036.1|2030.1|14
1707490500000|2024-02-09 14:55:00|2036.4|2030.4|2034.9|2028.9|2036.4|2030.4|2034.1|2028.1|25
1707490800000|2024-02-09 15:00:00|2035.1|2029.1|2034.1|2028.1|2035.6|2029.6|2033.9|2027.9|15
1707491100000|2024-02-09 15:05:00|2033.9|2027.9|2035.6|2029.6|2036.9|2030.9|2033.9|2027.9|31
1707491400000|2024-02-09 15:10:00|2035.4|2029.4|2034.4|2028.4|2035.4|2029.4|2033.9|2027.9|19
1707491700000|2024-02-09 15:15:00|2034.6|2028.6|2034.6|2028.6|2034.6|2028.6|2034.1|2028.1|11
1707492000000|2024-02-09 15:20:00|2034.4|2028.4|2035.1|2029.1|2036.1|2030.1|2034.1|2028.1|25
1707492300000|2024-02-09 15:25:00|2034.9|2028.9|2034.1|2028.1|2035.1|2029.1|2034.1|2028.1|14
1707492600000|2024-02-09 15:30:00|2033.9|2027.9|2033.9|2027.9|2034.4|2028.4|2033.4|2027.4|8
1707492900000|2024-02-09 15:35:00|2034.1|2028.1|2034.1|2028.1|2034.4|2028.4|2034.1|2028.1|3
1707493200000|2024-02-09 15:40:00|2033.9|2027.9|2032.6|2026.6|2033.9|2027.9|2032.1|2026.1|21
1707493500000|2024-02-09 15:45:00|2032.4|2026.4|2032.6|2026.6|2032.9|2026.9|2031.4|2025.4|21
1707493800000|2024-02-09 15:50:00|2032.4|2026.4|2032.4|2026.4|2033.4|2027.4|2031.6|2025.6|15
1707494100000|2024-02-09 15:55:00|2032.1|2026.1|2031.1|2025.1|2032.1|2026.1|2031.1|2025.1|10
1707494400000|2024-02-09 16:00:00|2030.9|2024.9|2031.9|2025.9|2031.9|2025.9|2028.6|2022.6|43
1707494700000|2024-02-09 16:05:00|2032.6|2026.6|2035.6|2029.6|2035.6|2029.6|2029.4|2023.4|52
1707495000000|2024-02-09 16:10:00|2035.4|2029.4|2034.6|2028.6|2037|2031|2033.9|2027.9|51
1707495300000|2024-02-09 16:15:00|2034.4|2028.4|2035.9|2029.9|2037.4|2031.4|2033.1|2027.1|60
1707495600000|2024-02-09 16:20:00|2035.6|2029.6|2037.6|2031.6|2037.9|2031.9|2035.6|2029.6|40
1707495900000|2024-02-09 16:25:00|2037.4|2031.4|2036.9|2030.9|2038.1|2032.1|2035.9|2029.9|43
1707496200000|2024-02-09 16:30:00|2036.6|2030.6|2036.9|2030.9|2036.9|2030.9|2035.4|2029.4|29
1707496500000|2024-02-09 16:35:00|2036.6|2030.6|2037.4|2031.4|2040.3|2034.3|2035.6|2029.6|48
1707496800000|2024-02-09 16:40:00|2037.6|2031.6|2035.6|2029.6|2040.1|2034.1|2035.6|2029.6|44
1707497100000|2024-02-09 16:45:00|2035.4|2029.4|2036.1|2030.1|2037.1|2031.1|2034.6|2028.6|30
1707497400000|2024-02-09 16:50:00|2035.9|2029.9|2035.6|2029.6|2036.9|2030.9|2035.4|2029.4|36
1707497700000|2024-02-09 16:55:00|2035.4|2029.4|2035.1|2029.1|2037|2031|2033.8|2027.8|129
1707498000000|2024-02-09 17:00:00|2035|2029|2036.6|2030.6|2036.6|2030.6|2035|2029|10
1707498300000|2024-02-09 17:05:00|2036.9|2030.9|2036.4|2030.4|2037.9|2031.9|2035.4|2029.4|17
1707498600000|2024-02-09 17:10:00|2036.6|2030.6|2035.6|2029.6|2036.6|2030.6|2035.4|2029.4|5
1707498900000|2024-02-09 17:15:00|2035.4|2029.4|2035.1|2029.1|2035.4|2029.4|2035.1|2029.1|2
1707499200000|2024-02-09 17:20:00|2036.1|2030.1|2040.4|2034.4|2040.4|2034.4|2036.1|2030.1|12
1707499800000|2024-02-09 17:30:00|2040.1|2034.1|2040.4|2034.4|2040.4|2034.4|2040.1|2034.1|2
1707500100000|2024-02-09 17:35:00|2040.1|2034.1|2041.1|2035.1|2041.4|2035.4|2039.9|2033.9|6
1707500400000|2024-02-09 17:40:00|2040.6|2034.6|2040.4|2034.4|2040.6|2034.6|2040.4|2034.4|2
1707500700000|2024-02-09 17:45:00|2040.6|2034.6|2040.6|2034.6|2041.1|2035.1|2040.6|2034.6|4
1707501000000|2024-02-09 17:50:00|2040.4|2034.4|2042.9|2036.9|2043.1|2037.1|2040.4|2034.4|3
1707501300000|2024-02-09 17:55:00|2042.6|2036.6|2044.1|2038.1|2045.3|2039.3|2042.6|2036.6|11
1707501600000|2024-02-09 18:00:00|2044.3|2038.3|2043.5|2037.5|2044.3|2038.3|2043.5|2037.5|7
1707501900000|2024-02-09 18:05:00|2043.8|2037.8|2046.6|2040.6|2046.6|2040.6|2043|2037|10
1707502200000|2024-02-09 18:10:00|2046.5|2040.5|2048.1|2042.1|2048.3|2042.3|2046.5|2040.5|8
1707502500000|2024-02-09 18:15:00|2048.3|2042.3|2046.1|2040.1|2048.3|2042.3|2046.1|2040.1|4
1707502800000|2024-02-09 18:20:00|2046|2040|2046|2040|2046|2040|2046|2040|1
1707503100000|2024-02-09 18:25:00|2045.9|2039.9|2045.8|2039.8|2045.9|2039.9|2045.6|2039.6|4
1707503700000|2024-02-09 18:35:00|2045.4|2039.4|2045.3|2039.3|2045.4|2039.4|2045.3|2039.3|2
1707504000000|2024-02-09 18:40:00|2045.8|2039.8|2045.3|2039.3|2045.8|2039.8|2045.3|2039.3|3
1707504600000|2024-02-09 18:50:00|2045|2039|2045.3|2039.3|2045.3|2039.3|2045|2039|2
1707504900000|2024-02-09 18:55:00|2051.5|2032.8|2051.8|2033|2051.8|2033|2051.5|2032.8|2
1707699600000|2024-02-12 01:00:00|2042.6|2036.6|2047.4|2041.4|2048.4|2042.4|2042.6|2036.6|15
1707699900000|2024-02-12 01:05:00|2047.3|2041.3|2045|2039|2047.3|2041.3|2044.8|2038.8|10
1707700500000|2024-02-12 01:15:00|2045.3|2039.3|2045|2039|2045.3|2039.3|2045|2039|2
1707701100000|2024-02-12 01:25:00|2045.3|2039.3|2050.4|2044.4|2050.4|2044.4|2045.3|2039.3|10
1707701700000|2024-02-12 01:35:00|2050|2044|2051.5|2045.5|2051.5|2045.5|2049.5|2043.5|6
1707702000000|2024-02-12 01:40:00|2050.5|2044.5|2049.8|2043.8|2050.5|2044.5|2049.8|2043.8|2
1707702300000|2024-02-12 01:45:00|2049.5|2043.5|2049|2043|2049.5|2043.5|2049|2043|2
1707703200000|2024-02-12 02:00:00|2048.8|2042.8|2049.3|2043.3|2049.8|2043.8|2047.5|2041.5|11
1707703500000|2024-02-12 02:05:00|2049.8|2043.8|2050.3|2044.3|2050.3|2044.3|2049.8|2043.8|4
1707703800000|2024-02-12 02:10:00|2050|2044|2051|2045|2051.5|2045.5|2049.3|2043.3|21
1707705300000|2024-02-12 02:35:00|2050|2044|2050.8|2044.8|2050.8|2044.8|2050|2044|3
1707705900000|2024-02-12 02:45:00|2051.3|2045.3|2051.3|2045.3|2051.3|2045.3|2051.3|2045.3|1
1707706200000|2024-02-12 02:50:00|2051|2045|2052|2046|2052|2046|2050.8|2044.8|11
1707706500000|2024-02-12 02:55:00|2051.8|2045.8|2051.5|2045.5|2052|2046|2051.5|2045.5|4
1707707100000|2024-02-12 03:05:00|2051.3|2045.3|2051.5|2045.5|2051.8|2045.8|2051.3|2045.3|3
1707707400000|2024-02-12 03:10:00|2051.3|2045.3|2050.8|2044.8|2051.3|2045.3|2050.8|2044.8|2
1707708000000|2024-02-12 03:20:00|2050|2044|2050.8|2044.8|2050.8|2044.8|2049.8|2043.8|9
1707708300000|2024-02-12 03:25:00|2051|2045|2050.8|2044.8|2051.5|2045.5|2050.8|2044.8|6
1707709800000|2024-02-12 03:50:00|2051.3|2045.3|2051.5|2045.5|2051.5|2045.5|2051.3|2045.3|2
1707710700000|2024-02-12 04:05:00|2051.8|2045.8|2051.8|2045.8|2051.8|2045.8|2051.8|2045.8|1
1707711000000|2024-02-12 04:10:00|2051.5|2045.5|2051.5|2045.5|2051.5|2045.5|2051.5|2045.5|1
1707711300000|2024-02-12 04:15:00|2051.3|2045.3|2050.5|2044.5|2051.3|2045.3|2050.3|2044.3|6
1707711900000|2024-02-12 04:25:00|2050.8|2044.8|2051.5|2045.5|2052|2046|2050.8|2044.8|6
1707712200000|2024-02-12 04:30:00|2051.8|2045.8|2051.5|2045.5|2051.8|2045.8|2051.5|2045.5|2
1707712500000|2024-02-12 04:35:00|2051.3|2045.3|2053.9|2047.9|2054.5|2048.5|2050.8|2044.8|13
1707712800000|2024-02-12 04:40:00|2053|2047|2053.5|2047.5|2053.8|2047.8|2053|2047|5
1707713100000|2024-02-12 04:45:00|2053.8|2047.8|2053.8|2047.8|2053.8|2047.8|2053.8|2047.8|1
1707713400000|2024-02-12 04:50:00|2053.5|2047.5|2054|2048|2054|2048|2053.5|2047.5|5
1707714300000|2024-02-12 05:05:00|2053.8|2047.8|2053.5|2047.5|2053.8|2047.8|2053.5|2047.5|2
1707714600000|2024-02-12 05:10:00|2053.8|2047.8|2054.3|2048.3|2054.3|2048.3|2053.8|2047.8|3
1707714900000|2024-02-12 05:15:00|2055|2049|2056|2050|2056.3|2050.3|2055|2049|7
1707715200000|2024-02-12 05:20:00|2055.8|2049.8|2055.8|2049.8|2056|2050|2054.3|2048.3|8
1707715500000|2024-02-12 05:25:00|2055.5|2049.5|2055.5|2049.5|2055.5|2049.5|2055.3|2049.3|3
1707715800000|2024-02-12 05:30:00|2055.3|2049.3|2056.8|2050.8|2056.8|2050.8|2055|2049|6
1707716400000|2024-02-12 05:40:00|2057|2051|2057.3|2051.3|2057.3|2051.3|2057|2051|2
1707716700000|2024-02-12 05:45:00|2057|2051|2055.5|2049.5|2057|2051|2055.5|2049.5|7
1707717000000|2024-02-12 05:50:00|2055.8|2049.8|2055.3|2049.3|2055.8|2049.8|2055|2049|6
1707717300000|2024-02-12 05:55:00|2055|2049|2055|2049|2055|2049|2055|2049|1
1707717600000|2024-02-12 06:00:00|2054.8|2048.8|2056.3|2050.3|2056.5|2050.5|2053.4|2047.4|14
1707717900000|2024-02-12 06:05:00|2056.5|2050.5|2057.5|2051.5|2057.5|2051.5|2056.5|2050.5|5
1707718200000|2024-02-12 06:10:00|2057.3|2051.3|2056.3|2050.3|2057.3|2051.3|2056.3|2050.3|2
1707718500000|2024-02-12 06:15:00|2056|2050|2055.5|2049.5|2056|2050|2054.8|2048.8|7
1707718800000|2024-02-12 06:20:00|2055.3|2049.3|2055|2049|2055.3|2049.3|2054.8|2048.8|3
1707719100000|2024-02-12 06:25:00|2054.8|2048.8|2054.3|2048.3|2054.8|2048.8|2054|2048|4
1707719400000|2024-02-12 06:30:00|2054|2048|2051.8|2045.8|2054|2048|2051.8|2045.8|6
1707719700000|2024-02-12 06:35:00|2051.5|2045.5|2053.3|2047.3|2053.3|2047.3|2050.8|2044.8|11
1707720000000|2024-02-12 06:40:00|2053|2047|2053|2047|2054.8|2048.8|2053|2047|10
1707720300000|2024-02-12 06:45:00|2052.8|2046.8|2052.8|2046.8|2053.3|2047.3|2052.3|2046.3|8
1707720600000|2024-02-12 06:50:00|2052.5|2046.5|2050|2044|2052.5|2046.5|2050|2044|3
1707720900000|2024-02-12 06:55:00|2050.3|2044.3|2048.8|2042.8|2050.8|2044.8|2048.8|2042.8|15
1707721200000|2024-02-12 07:00:00|2048.5|2042.5|2047|2041|2048.5|2042.5|2046.8|2040.8|13
1707721500000|2024-02-12 07:05:00|2046.8|2040.8|2048.9|2042.9|2049.5|2043.5|2044.3|2038.3|27
1707721800000|2024-02-12 07:10:00|2048.6|2042.6|2046.3|2040.3|2048.8|2042.8|2046|2040|18
1707722100000|2024-02-12 07:15:00|2046|2040|2045.8|2039.8|2046|2040|2045.3|2039.3|9
1707722400000|2024-02-12 07:20:00|2046|2040|2044|2038|2046|2040|2044|2038|25
1707722700000|2024-02-12 07:25:00|2043.8|2037.8|2041|2035|2044.3|2038.3|2040.8|2034.8|17
1707723000000|2024-02-12 07:30:00|2040.8|2034.8|2042.8|2036.8|2043|2037|2040|2034|25
1707723300000|2024-02-12 07:35:00|2042.5|2036.5|2043.3|2037.3|2043.5|2037.5|2040.3|2034.3|30
1707723600000|2024-02-12 07:40:00|2043|2037|2043|2037|2046|2040|2042.5|2036.5|21
1707723900000|2024-02-12 07:45:00|2043.3|2037.3|2044.5|2038.5|2044.5|2038.5|2043.3|2037.3|7
1707724200000|2024-02-12 07:50:00|2044.8|2038.8|2045.3|2039.3|2046|2040|2043.5|2037.5|21
1707724500000|2024-02-12 07:55:00|2045.4|2039.4|2042.1|2036.1|2046.1|2040.1|2042.1|2036.1|19
1707724800000|2024-02-12 08:00:00|2041.9|2035.9|2040.9|2034.9|2042.9|2036.9|2036|2030|109
1707725100000|2024-02-12 08:05:00|2040.8|2034.8|2042.1|2036.1|2042.9|2036.9|2037.9|2031.9|47
1707725400000|2024-02-12 08:10:00|2042.4|2036.4|2046.1|2040.1|2046.6|2040.6|2042.1|2036.1|45
1707725700000|2024-02-12 08:15:00|2045.9|2039.9|2044.6|2038.6|2048.6|2042.6|2044.6|2038.6|29
1707726000000|2024-02-12 08:20:00|2044.9|2038.9|2050.9|2044.9|2053.1|2047.1|2044.9|2038.9|56
1707726300000|2024-02-12 08:25:00|2051.6|2045.6|2052.4|2046.4|2056.1|2050.1|2050.9|2044.9|61
1707726600000|2024-02-12 08:30:00|2052.6|2046.6|2052.4|2046.4|2055.6|2049.6|2051.6|2045.6|50
1707726900000|2024-02-12 08:35:00|2052.1|2046.1|2055.4|2049.4|2055.6|2049.6|2050.4|2044.4|32
1707727200000|2024-02-12 08:40:00|2055.1|2049.1|2050.1|2044.1|2055.1|2049.1|2049.6|2043.6|34
1707727500000|2024-02-12 08:45:00|2049.9|2043.9|2047.6|2041.6|2051.6|2045.6|2047.6|2041.6|37
1707727800000|2024-02-12 08:50:00|2047.9|2041.9|2047.6|2041.6|2048.9|2042.9|2047.6|2041.6|5
1707728100000|2024-02-12 08:55:00|2047.4|2041.4|2056.6|2050.6|2056.6|2050.6|2047.4|2041.4|49
1707728400000|2024-02-12 09:00:00|2056.9|2050.9|2053.6|2047.6|2057.4|2051.4|2051.5|2045.5|63
1707728700000|2024-02-12 09:05:00|2053.9|2047.9|2056.1|2050.1|2057.1|2051.1|2053.9|2047.9|28
1707729000000|2024-02-12 09:10:00|2055.9|2049.9|2056.4|2050.4|2056.4|2050.4|2055.9|2049.9|11
1707729300000|2024-02-12 09:15:00|2056.6|2050.6|2052.9|2046.9|2061.1|2055.1|2052.6|2046.6|45
1707729600000|2024-02-12 09:20:00|2053.1|2047.1|2058.9|2052.9|2058.9|2052.9|2052.9|2046.9|29
1707729900000|2024-02-12 09:25:00|2058.6|2052.6|2056.4|2050.4|2058.6|2052.6|2055.4|2049.4|28
1707730200000|2024-02-12 09:30:00|2056.1|2050.1|2059.1|2053.1|2059.6|2053.6|2055.1|2049.1|27
1707730500000|2024-02-12 09:35:00|2059.4|2053.4|2059.4|2053.4|2060.1|2054.1|2058.4|2052.4|18
1707730800000|2024-02-12 09:40:00|2059.1|2053.1|2057.1|2051.1|2059.1|2053.1|2056.6|2050.6|14
1707731100000|2024-02-12 09:45:00|2056.9|2050.9|2059.9|2053.9|2060.1|2054.1|2056.6|2050.6|18
1707731400000|2024-02-12 09:50:00|2059.6|2053.6|2059.6|2053.6|2060.1|2054.1|2059.4|2053.4|7
1707731700000|2024-02-12 09:55:00|2059.9|2053.9|2059.6|2053.6|2060.4|2054.4|2059.6|2053.6|5
1707732000000|2024-02-12 10:00:00|2059.4|2053.4|2059.1|2053.1|2059.4|2053.4|2057.4|2051.4|21
1707732300000|2024-02-12 10:05:00|2058.9|2052.9|2057.6|2051.6|2059.1|2053.1|2057.6|2051.6|12
1707732600000|2024-02-12 10:10:00|2057.4|2051.4|2055.9|2049.9|2057.4|2051.4|2055.9|2049.9|12
1707732900000|2024-02-12 10:15:00|2055.6|2049.6|2054.1|2048.1|2055.6|2049.6|2053.6|2047.6|19
1707733200000|2024-02-12 10:20:00|2054.4|2048.4|2055.1|2049.1|2057.1|2051.1|2054.1|2048.1|21
1707733500000|2024-02-12 10:25:00|2055.9|2049.9|2055.1|2049.1|2057.6|2051.6|2053.4|2047.4|26
1707733800000|2024-02-12 10:30:00|2055.4|2049.4|2056.1|2050.1|2056.4|2050.4|2054.9|2048.9|15
1707734100000|2024-02-12 10:35:00|2055.9|2049.9|2054.4|2048.4|2056.1|2050.1|2053.9|2047.9|18
1707734400000|2024-02-12 10:40:00|2054.6|2048.6|2054.4|2048.4|2055.1|2049.1|2054.4|2048.4|11
1707734700000|2024-02-12 10:45:00|2054.6|2048.6|2053.9|2047.9|2055.1|2049.1|2053.9|2047.9|14
1707735000000|2024-02-12 10:50:00|2054.1|2048.1|2054.9|2048.9|2055.1|2049.1|2054.1|2048.1|11
1707735300000|2024-02-12 10:55:00|2054.6|2048.6|2054.9|2048.9|2055.9|2049.9|2054.4|2048.4|31
1707735600000|2024-02-12 11:00:00|2055.1|2049.1|2055.6|2049.6|2056.1|2050.1|2054.4|2048.4|25
1707735900000|2024-02-12 11:05:00|2055.9|2049.9|2054.4|2048.4|2056.1|2050.1|2054.1|2048.1|15
1707736200000|2024-02-12 11:10:00|2054.6|2048.6|2054.9|2048.9|2055.9|2049.9|2054.6|2048.6|18
1707736500000|2024-02-12 11:15:00|2055.1|2049.1|2053.4|2047.4|2055.6|2049.6|2053.4|2047.4|19
1707736800000|2024-02-12 11:20:00|2053.1|2047.1|2052.4|2046.4|2053.1|2047.1|2050.4|2044.4|30
1707737100000|2024-02-12 11:25:00|2052.1|2046.1|2053.1|2047.1|2053.9|2047.9|2051.6|2045.6|31
1707737400000|2024-02-12 11:30:00|2052.9|2046.9|2052.1|2046.1|2052.9|2046.9|2050.6|2044.6|21
1707737700000|2024-02-12 11:35:00|2051.9|2045.9|2052.9|2046.9|2054.1|2048.1|2051.9|2045.9|18
1707738000000|2024-02-12 11:40:00|2053.1|2047.1|2051.9|2045.9|2053.6|2047.6|2051.6|2045.6|19
1707738300000|2024-02-12 11:45:00|2051.6|2045.6|2052.4|2046.4|2053.1|2047.1|2051.1|2045.1|25
1707738600000|2024-02-12 11:50:00|2052.6|2046.6|2054.9|2048.9|2054.9|2048.9|2052.1|2046.1|28
1707738900000|2024-02-12 11:55:00|2054.6|2048.6|2056.4|2050.4|2056.9|2050.9|2054.4|2048.4|21
1707739200000|2024-02-12 12:00:00|2056.6|2050.6|2053.1|2047.1|2057.1|2051.1|2052.6|2046.6|38
1707739500000|2024-02-12 12:05:00|2052.9|2046.9|2052.6|2046.6|2052.9|2046.9|2050.4|2044.4|18
1707739800000|2024-02-12 12:10:00|2052.4|2046.4|2050.9|2044.9|2052.6|2046.6|2050.1|2044.1|14
1707740100000|2024-02-12 12:15:00|2050.6|2044.6|2050.1|2044.1|2051.6|2045.6|2049.1|2043.1|22
1707740400000|2024-02-12 12:20:00|2049.9|2043.9|2050.4|2044.4|2050.9|2044.9|2049.9|2043.9|18
1707740700000|2024-02-12 12:25:00|2050.6|2044.6|2049.9|2043.9|2051.1|2045.1|2049.9|2043.9|17
1707741000000|2024-02-12 12:30:00|2049.6|2043.6|2051.6|2045.6|2053.1|2047.1|2049.4|2043.4|30
1707741300000|2024-02-12 12:35:00|2051.9|2045.9|2052.4|2046.4|2054.9|2048.9|2051.9|2045.9|40
1707741600000|2024-02-12 12:40:00|2051.9|2045.9|2050.6|2044.6|2052.1|2046.1|2050.1|2044.1|34
1707741900000|2024-02-12 12:45:00|2050.4|2044.4|2049.6|2043.6|2051.1|2045.1|2048.6|2042.6|31
1707742200000|2024-02-12 12:50:00|2048.9|2042.9|2046.1|2040.1|2049.9|2043.9|2045.6|2039.6|54
1707742500000|2024-02-12 12:55:00|2045.9|2039.9|2047.4|2041.4|2048.4|2042.4|2045.9|2039.9|37
1707742800000|2024-02-12 13:00:00|2047.6|2041.6|2045.1|2039.1|2048.6|2042.6|2044.9|2038.9|39
1707743100000|2024-02-12 13:05:00|2044.9|2038.9|2041.9|2035.9|2044.9|2038.9|2040.4|2034.4|52
1707743400000|2024-02-12 13:10:00|2042.1|2036.1|2041.9|2035.9|2042.9|2036.9|2040.4|2034.4|23
1707743700000|2024-02-12 13:15:00|2042.1|2036.1|2040.1|2034.1|2043.1|2037.1|2039.4|2033.4|26
1707744000000|2024-02-12 13:20:00|2039.9|2033.9|2040.6|2034.6|2040.9|2034.9|2038.9|2032.9|25
1707744300000|2024-02-12 13:25:00|2040.4|2034.4|2040.1|2034.1|2041.6|2035.6|2039.9|2033.9|28
1707744600000|2024-02-12 13:30:00|2040.4|2034.4|2040.4|2034.4|2040.9|2034.9|2038.9|2032.9|27
1707744900000|2024-02-12 13:35:00|2040.1|2034.1|2039.1|2033.1|2040.9|2034.9|2039.1|2033.1|16
1707745200000|2024-02-12 13:40:00|2039.4|2033.4|2040.1|2034.1|2040.4|2034.4|2038.9|2032.9|14
1707745500000|2024-02-12 13:45:00|2039.9|2033.9|2037.1|2031.1|2040.1|2034.1|2037.1|2031.1|26
1707745800000|2024-02-12 13:50:00|2036.9|2030.9|2034.9|2028.9|2036.9|2030.9|2033.9|2027.9|24
1707746100000|2024-02-12 13:55:00|2035.1|2029.1|2035.4|2029.4|2037.1|2031.1|2035.1|2029.1|25
1707746400000|2024-02-12 14:00:00|2035.1|2029.1|2037.6|2031.6|2037.6|2031.6|2034.9|2028.9|23
1707746700000|2024-02-12 14:05:00|2037.4|2031.4|2037.4|2031.4|2039.9|2033.9|2036.9|2030.9|39
1707747000000|2024-02-12 14:10:00|2037.1|2031.1|2037.6|2031.6|2037.9|2031.9|2036.1|2030.1|24
1707747300000|2024-02-12 14:15:00|2037.4|2031.4|2034.6|2028.6|2037.4|2031.4|2034.6|2028.6|16
1707747600000|2024-02-12 14:20:00|2034.9|2028.9|2032.9|2026.9|2037.1|2031.1|2032.6|2026.6|31
1707747900000|2024-02-12 14:25:00|2032.6|2026.6|2030.1|2024.1|2032.6|2026.6|2029.6|2023.6|27
1707748200000|2024-02-12 14:30:00|2030.4|2024.4|2027.6|2021.6|2031.1|2025.1|2027.4|2021.4|36
1707748500000|2024-02-12 14:35:00|2027.9|2021.9|2029.4|2023.4|2029.9|2023.9|2027.9|2021.9|17
1707748800000|2024-02-12 14:40:00|2029.1|2023.1|2028.1|2022.1|2029.1|2023.1|2028.1|2022.1|4
1707749100000|2024-02-12 14:45:00|2028.4|2022.4|2029.9|2023.9|2031.1|2025.1|2028.4|2022.4|31
1707749400000|2024-02-12 14:50:00|2030.1|2024.1|2032.6|2026.6|2033.1|2027.1|2030.1|2024.1|26
1707749700000|2024-02-12 14:55:00|2032.4|2026.4|2035.9|2029.9|2037.1|2031.1|2032.4|2026.4|45
1707750000000|2024-02-12 15:00:00|2035.6|2029.6|2036.9|2030.9|2037.6|2031.6|2034.4|2028.4|43
1707750300000|2024-02-12 15:05:00|2036.6|2030.6|2031.4|2025.4|2036.9|2030.9|2031.4|2025.4|30
1707750600000|2024-02-12 15:10:00|2031.1|2025.1|2030.6|2024.6|2031.6|2025.6|2030.1|2024.1|31
1707750900000|2024-02-12 15:15:00|2030.4|2024.4|2030.9|2024.9|2031.6|2025.6|2030.1|2024.1|15
1707751200000|2024-02-12 15:20:00|2030.6|2024.6|2031.4|2025.4|2031.4|2025.4|2030.6|2024.6|10
1707751500000|2024-02-12 15:25:00|2031.6|2025.6|2029.1|2023.1|2031.9|2025.9|2027.1|2021.1|33
1707751800000|2024-02-12 15:30:00|2029.4|2023.4|2028.6|2022.6|2029.4|2023.4|2028.6|2022.6|3
1707752100000|2024-02-12 15:35:00|2028.1|2022.1|2028.6|2022.6|2028.9|2022.9|2027.4|2021.4|17
1707752400000|2024-02-12 15:40:00|2028.4|2022.4|2029.4|2023.4|2030.1|2024.1|2028.1|2022.1|10
1707752700000|2024-02-12 15:45:00|2029.1|2023.1|2028.4|2022.4|2029.6|2023.6|2028.4|2022.4|17
1707753000000|2024-02-12 15:50:00|2028.6|2022.6|2029.6|2023.6|2030.1|2024.1|2028.4|2022.4|19
1707753300000|2024-02-12 15:55:00|2029.4|2023.4|2027.9|2021.9|2030.1|2024.1|2027.9|2021.9|15
1707753600000|2024-02-12 16:00:00|2027.4|2021.4|2027.1|2021.1|2028.1|2022.1|2027.1|2021.1|10
1707753900000|2024-02-12 16:05:00|2027.4|2021.4|2026.6|2020.6|2027.4|2021.4|2026.4|2020.4|8
1707754200000|2024-02-12 16:10:00|2026.9|2020.9|2026.1|2020.1|2027.4|2021.4|2025.6|2019.6|25
1707754500000|2024-02-12 16:15:00|2025.9|2019.9|2028.1|2022.1|2028.9|2022.9|2025.9|2019.9|40
1707754800000|2024-02-12 16:20:00|2027.9|2021.9|2026.4|2020.4|2028.1|2022.1|2024.9|2018.9|37
1707755100000|2024-02-12 16:25:00|2026.1|2020.1|2026.1|2020.1|2026.9|2020.9|2025.9|2019.9|40
1707755400000|2024-02-12 16:30:00|2025.9|2019.9|2028.6|2022.6|2028.9|2022.9|2025.9|2019.9|22
1707755700000|2024-02-12 16:35:00|2028.4|2022.4|2027.4|2021.4|2028.6|2022.6|2026.6|2020.6|25
1707756000000|2024-02-12 16:40:00|2027.1|2021.1|2026.6|2020.6|2028.4|2022.4|2026.4|2020.4|15
1707756300000|2024-02-12 16:45:00|2026.9|2020.9|2028.1|2022.1|2028.1|2022.1|2026.4|2020.4|29
1707756600000|2024-02-12 16:50:00|2027.9|2021.9|2028.6|2022.6|2031.6|2025.6|2027.9|2021.9|34
1707756900000|2024-02-12 16:55:00|2028.4|2022.4|2026.9|2020.9|2028.9|2022.9|2026.4|2020.4|84
1707757200000|2024-02-12 17:00:00|2026.6|2020.6|2030.4|2024.4|2030.4|2024.4|2026.6|2020.6|14
1707757500000|2024-02-12 17:05:00|2030.6|2024.6|2029.6|2023.6|2030.9|2024.9|2028.9|2022.9|9
1707757800000|2024-02-12 17:10:00|2029.9|2023.9|2030.6|2024.6|2031.1|2025.1|2029.6|2023.6|17
1707758100000|2024-02-12 17:15:00|2030.4|2024.4|2029.9|2023.9|2030.4|2024.4|2029.6|2023.6|7
1707758400000|2024-02-12 17:20:00|2029.4|2023.4|2027.9|2021.9|2029.6|2023.6|2027.9|2021.9|8
1707758700000|2024-02-12 17:25:00|2028.4|2022.4|2029.9|2023.9|2030.1|2024.1|2028.4|2022.4|9
1707759000000|2024-02-12 17:30:00|2029.6|2023.6|2031.4|2025.4|2031.4|2025.4|2029.6|2023.6|17
1707759300000|2024-02-12 17:35:00|2031.6|2025.6|2031.6|2025.6|2031.6|2025.6|2031.4|2025.4|3
1707759600000|2024-02-12 17:40:00|2030.9|2024.9|2031.6|2025.6|2031.6|2025.6|2030.6|2024.6|10
1707759900000|2024-02-12 17:45:00|2031.9|2025.9|2033.4|2027.4|2033.6|2027.6|2031.9|2025.9|10
1707760200000|2024-02-12 17:50:00|2033.1|2027.1|2031.6|2025.6|2033.1|2027.1|2031.6|2025.6|5
1707760500000|2024-02-12 17:55:00|2031.5|2025.5|2032.5|2026.5|2033.3|2027.3|2031.5|2025.5|30
1707760800000|2024-02-12 18:00:00|2032.8|2026.8|2034.3|2028.3|2034.6|2028.6|2032.8|2026.8|8
1707761100000|2024-02-12 18:05:00|2034.4|2028.4|2034.3|2028.3|2034.4|2028.4|2033.8|2027.8|7
1707761400000|2024-02-12 18:10:00|2034.1|2028.1|2035.1|2029.1|2035.6|2029.6|2033.9|2027.9|13
1707761700000|2024-02-12 18:15:00|2034.9|2028.9|2035.3|2029.3|2036.3|2030.3|2034.5|2028.5|9
1707762000000|2024-02-12 18:20:00|2035|2029|2035.3|2029.3|2035.3|2029.3|2035|2029|2
1707762300000|2024-02-12 18:25:00|2035.1|2029.1|2035.1|2029.1|2035.1|2029.1|2034.9|2028.9|7
1707762600000|2024-02-12 18:30:00|2035.3|2029.3|2035.5|2029.5|2035.5|2029.5|2035.3|2029.3|2
1707762900000|2024-02-12 18:35:00|2035.3|2029.3|2034.5|2028.5|2035.4|2029.4|2034.5|2028.5|6
1707763200000|2024-02-12 18:40:00|2034.4|2028.4|2034.8|2028.8|2034.9|2028.9|2034.4|2028.4|4
1707763500000|2024-02-12 18:45:00|2034.6|2028.6|2033.9|2027.9|2034.6|2028.6|2033.9|2027.9|5
1707763800000|2024-02-12 18:50:00|2033.5|2027.5|2033.5|2027.5|2033.9|2027.9|2032.9|2026.9|8
1707764100000|2024-02-12 18:55:00|2033.9|2027.9|2039.8|2021|2040.8|2027.9|2033.9|2021|7
1707786000000|2024-02-13 01:00:00|2030.5|2024.5|2030.5|2024.5|2031|2025|2030.5|2024.5|4
1707786300000|2024-02-13 01:05:00|2030.8|2024.8|2031.5|2025.5|2031.5|2025.5|2030.8|2024.8|3
1707786600000|2024-02-13 01:10:00|2031.8|2025.8|2031.3|2025.3|2031.8|2025.8|2031.3|2025.3|3
1707786900000|2024-02-13 01:15:00|2031.5|2025.5|2032|2026|2032|2026|2031.5|2025.5|3
1707787200000|2024-02-13 01:20:00|2031.8|2025.8|2031.8|2025.8|2031.8|2025.8|2031.5|2025.5|3
1707787800000|2024-02-13 01:30:00|2032|2026|2031.9|2025.9|2032.8|2026.8|2031.9|2025.9|9
1707788100000|2024-02-13 01:35:00|2032.1|2026.1|2033.8|2027.8|2033.8|2027.8|2032.1|2026.1|9
1707788400000|2024-02-13 01:40:00|2034|2028|2034.3|2028.3|2034.5|2028.5|2034|2028|5
1707788700000|2024-02-13 01:45:00|2034|2028|2034.3|2028.3|2034.3|2028.3|2034|2028|2
1707789000000|2024-02-13 01:50:00|2034|2028|2034.3|2028.3|2034.3|2028.3|2034|2028|2
1707789300000|2024-02-13 01:55:00|2034.5|2028.5|2034|2028|2034.8|2028.8|2034|2028|5
1707789600000|2024-02-13 02:00:00|2034.3|2028.3|2034|2028|2035.1|2029.1|2033.9|2027.9|12
1707789900000|2024-02-13 02:05:00|2033.8|2027.8|2032.5|2026.5|2033.8|2027.8|2032.5|2026.5|7
1707790200000|2024-02-13 02:10:00|2032.8|2026.8|2032.8|2026.8|2033.3|2027.3|2032.8|2026.8|4
1707790500000|2024-02-13 02:15:00|2032.5|2026.5|2031.5|2025.5|2033.3|2027.3|2031.5|2025.5|9
1707790800000|2024-02-13 02:20:00|2031.8|2025.8|2032.3|2026.3|2032.5|2026.5|2031.8|2025.8|6
1707791100000|2024-02-13 02:25:00|2032.5|2026.5|2032|2026|2032.5|2026.5|2032|2026|3
1707791700000|2024-02-13 02:35:00|2032.3|2026.3|2034.3|2028.3|2034.3|2028.3|2032.3|2026.3|6
1707792000000|2024-02-13 02:40:00|2034.5|2028.5|2034.3|2028.3|2035|2029|2034.3|2028.3|5
1707792300000|2024-02-13 02:45:00|2034|2028|2033.3|2027.3|2034.3|2028.3|2033|2027|8
1707792600000|2024-02-13 02:50:00|2033.5|2027.5|2033.5|2027.5|2034.4|2028.4|2033|2027|10
1707792900000|2024-02-13 02:55:00|2033.8|2027.8|2033.5|2027.5|2033.8|2027.8|2033.5|2027.5|2
1707793200000|2024-02-13 03:00:00|2033.3|2027.3|2033.5|2027.5|2033.5|2027.5|2033.3|2027.3|2
1707793500000|2024-02-13 03:05:00|2033.3|2027.3|2033.3|2027.3|2033.5|2027.5|2032.8|2026.8|7
1707793800000|2024-02-13 03:10:00|2033|2027|2033|2027|2033|2027|2032.3|2026.3|5
1707794400000|2024-02-13 03:20:00|2033.3|2027.3|2033.5|2027.5|2033.5|2027.5|2033.3|2027.3|2
1707794700000|2024-02-13 03:25:00|2033.8|2027.8|2034.8|2028.8|2034.8|2028.8|2033.8|2027.8|4
1707795000000|2024-02-13 03:30:00|2034.5|2028.5|2034.3|2028.3|2034.5|2028.5|2034|2028|4
1707795300000|2024-02-13 03:35:00|2034.5|2028.5|2034.8|2028.8|2034.8|2028.8|2034.5|2028.5|2
1707795900000|2024-02-13 03:45:00|2035|2029|2034.5|2028.5|2035.8|2029.8|2034.5|2028.5|7
1707796200000|2024-02-13 03:50:00|2034.3|2028.3|2034.3|2028.3|2034.3|2028.3|2034.3|2028.3|1
1707796500000|2024-02-13 03:55:00|2034.5|2028.5|2034.8|2028.8|2035.3|2029.3|2034.5|2028.5|8
1707796800000|2024-02-13 04:00:00|2034.5|2028.5|2034.3|2028.3|2034.5|2028.5|2034.3|2028.3|2
1707797100000|2024-02-13 04:05:00|2034.5|2028.5|2035|2029|2035.5|2029.5|2034.5|2028.5|8
1707797400000|2024-02-13 04:10:00|2035.3|2029.3|2035.3|2029.3|2035.8|2029.8|2035.3|2029.3|5
1707797700000|2024-02-13 04:15:00|2035|2029|2034.8|2028.8|2035|2029|2034.3|2028.3|6
1707798000000|2024-02-13 04:20:00|2034.5|2028.5|2034.3|2028.3|2034.5|2028.5|2034|2028|3
1707798300000|2024-02-13 04:25:00|2034.5|2028.5|2034.8|2028.8|2035|2029|2034.5|2028.5|6
1707798600000|2024-02-13 04:30:00|2034.5|2028.5|2034.8|2028.8|2034.8|2028.8|2034.5|2028.5|2
1707799200000|2024-02-13 04:40:00|2034.5|2028.5|2033.8|2027.8|2034.5|2028.5|2033.8|2027.8|3
1707799500000|2024-02-13 04:45:00|2034.3|2028.3|2035.3|2029.3|2035.3|2029.3|2034.3|2028.3|5
1707799800000|2024-02-13 04:50:00|2035.5|2029.5|2035.5|2029.5|2035.8|2029.8|2035.3|2029.3|5
1707800100000|2024-02-13 04:55:00|2035.3|2029.3|2035.3|2029.3|2035.5|2029.5|2035.3|2029.3|3
1707800400000|2024-02-13 05:00:00|2035.5|2029.5|2035.5|2029.5|2036|2030|2035.5|2029.5|5
1707800700000|2024-02-13 05:05:00|2035.3|2029.3|2035.3|2029.3|2035.3|2029.3|2035.3|2029.3|1
1707801000000|2024-02-13 05:10:00|2035.5|2029.5|2035.5|2029.5|2035.5|2029.5|2035.5|2029.5|1
1707801300000|2024-02-13 05:15:00|2035.8|2029.8|2036.3|2030.3|2036.5|2030.5|2035.8|2029.8|3
1707801600000|2024-02-13 05:20:00|2036.5|2030.5|2036.8|2030.8|2036.8|2030.8|2036.5|2030.5|2
1707801900000|2024-02-13 05:25:00|2037|2031|2037|2031|2037.5|2031.5|2037|2031|5
1707802200000|2024-02-13 05:30:00|2037.3|2031.3|2036.8|2030.8|2037.3|2031.3|2036.8|2030.8|3
1707802800000|2024-02-13 05:40:00|2036.5|2030.5|2036.8|2030.8|2036.8|2030.8|2036.5|2030.5|2
1707803100000|2024-02-13 05:45:00|2036.5|2030.5|2036.3|2030.3|2036.5|2030.5|2036.3|2030.3|2
1707803400000|2024-02-13 05:50:00|2036|2030|2034.6|2028.6|2036|2030|2034.5|2028.5|6
1707803700000|2024-02-13 05:55:00|2034.5|2028.5|2034|2028|2034.5|2028.5|2033.8|2027.8|4
1707804000000|2024-02-13 06:00:00|2034.3|2028.3|2034|2028|2035|2029|2034|2028|9
1707804300000|2024-02-13 06:05:00|2033.8|2027.8|2032.3|2026.3|2033.8|2027.8|2032.3|2026.3|6
1707804600000|2024-02-13 06:10:00|2032|2026|2033|2027|2033|2027|2032|2026|5
1707804900000|2024-02-13 06:15:00|2033.3|2027.3|2033|2027|2033.3|2027.3|2033|2027|2
1707805200000|2024-02-13 06:20:00|2033.3|2027.3|2034|2028|2034.3|2028.3|2033.3|2027.3|7
1707805500000|2024-02-13 06:25:00|2034.8|2028.8|2035|2029|2035|2029|2034.5|2028.5|8
1707805800000|2024-02-13 06:30:00|2035.8|2029.8|2034.3|2028.3|2035.8|2029.8|2034.3|2028.3|7
1707806100000|2024-02-13 06:35:00|2033.8|2027.8|2031.8|2025.8|2033.8|2027.8|2031.8|2025.8|6
1707806400000|2024-02-13 06:40:00|2032|2026|2031.5|2025.5|2032|2026|2030.5|2024.5|10
1707807000000|2024-02-13 06:50:00|2031.8|2025.8|2032.5|2026.5|2032.5|2026.5|2031.8|2025.8|3
1707807300000|2024-02-13 06:55:00|2033.3|2027.3|2032.5|2026.5|2033.3|2027.3|2032.3|2026.3|5
1707807600000|2024-02-13 07:00:00|2032.3|2026.3|2033|2027|2033|2027|2031.5|2025.5|9
1707807900000|2024-02-13 07:05:00|2032.8|2026.8|2030.8|2024.8|2033.5|2027.5|2030.8|2024.8|17
1707808200000|2024-02-13 07:10:00|2030.5|2024.5|2030|2024|2030.5|2024.5|2029.5|2023.5|6
1707808500000|2024-02-13 07:15:00|2030.3|2024.3|2030.5|2024.5|2030.8|2024.8|2030|2024|5
1707808800000|2024-02-13 07:20:00|2031|2025|2032|2026|2032.3|2026.3|2030.8|2024.8|13
1707809100000|2024-02-13 07:25:00|2032.3|2026.3|2032.8|2026.8|2033|2027|2032.3|2026.3|4
1707809400000|2024-02-13 07:30:00|2032.5|2026.5|2030.5|2024.5|2032.5|2026.5|2030.5|2024.5|7
1707809700000|2024-02-13 07:35:00|2030.8|2024.8|2030.8|2024.8|2032.8|2026.8|2030.8|2024.8|9
1707810000000|2024-02-13 07:40:00|2030.5|2024.5|2032|2026|2032|2026|2030.5|2024.5|12
1707810300000|2024-02-13 07:45:00|2032.8|2026.8|2033.8|2027.8|2034|2028|2032.8|2026.8|21
1707810600000|2024-02-13 07:50:00|2034|2028|2033.8|2027.8|2034|2028|2033.8|2027.8|2
1707810900000|2024-02-13 07:55:00|2033.6|2027.6|2032.9|2026.9|2033.6|2027.6|2032.6|2026.6|25
1707811200000|2024-02-13 08:00:00|2032.6|2026.6|2030|2024|2032.9|2026.9|2028.4|2022.4|45
1707811500000|2024-02-13 08:05:00|2029.9|2023.9|2026.9|2020.9|2029.9|2023.9|2026.3|2020.3|42
1707811800000|2024-02-13 08:10:00|2026.6|2020.6|2026.1|2020.1|2027.1|2021.1|2025.1|2019.1|19
1707812100000|2024-02-13 08:15:00|2026.4|2020.4|2027.4|2021.4|2028.1|2022.1|2026.4|2020.4|25
1707812400000|2024-02-13 08:20:00|2027.1|2021.1|2025.6|2019.6|2027.1|2021.1|2025.4|2019.4|11
1707812700000|2024-02-13 08:25:00|2025.4|2019.4|2026.6|2020.6|2027.6|2021.6|2025.4|2019.4|24
1707813000000|2024-02-13 08:30:00|2026.4|2020.4|2024.6|2018.6|2026.4|2020.4|2024.6|2018.6|21
1707813300000|2024-02-13 08:35:00|2024.9|2018.9|2024.6|2018.6|2025.1|2019.1|2024.6|2018.6|8
1707813600000|2024-02-13 08:40:00|2025.1|2019.1|2025.1|2019.1|2025.9|2019.9|2025.1|2019.1|7
1707813900000|2024-02-13 08:45:00|2024.9|2018.9|2025.4|2019.4|2025.6|2019.6|2024.9|2018.9|6
1707814200000|2024-02-13 08:50:00|2025.1|2019.1|2024.4|2018.4|2025.1|2019.1|2024.1|2018.1|9
1707814500000|2024-02-13 08:55:00|2024.6|2018.6|2026.6|2020.6|2026.6|2020.6|2024.6|2018.6|26
1707814800000|2024-02-13 09:00:00|2026.9|2020.9|2024.4|2018.4|2027.6|2021.6|2024.1|2018.1|34
1707815100000|2024-02-13 09:05:00|2024.1|2018.1|2022.5|2016.5|2024.1|2018.1|2020.4|2014.4|82
1707815400000|2024-02-13 09:10:00|2022.4|2016.4|2021.1|2015.1|2022.9|2016.9|2021.1|2015.1|10
1707815700000|2024-02-13 09:15:00|2021.4|2015.4|2019.6|2013.6|2021.9|2015.9|2019.4|2013.4|18
1707816000000|2024-02-13 09:20:00|2019.9|2013.9|2020.9|2014.9|2021.9|2015.9|2019.9|2013.9|17
1707816300000|2024-02-13 09:25:00|2020.6|2014.6|2020.4|2014.4|2020.9|2014.9|2020.1|2014.1|13
1707816600000|2024-02-13 09:30:00|2020.1|2014.1|2018.4|2012.4|2020.1|2014.1|2018.1|2012.1|7
1707816900000|2024-02-13 09:35:00|2018.6|2012.6|2019.4|2013.4|2020.1|2014.1|2018.1|2012.1|28
1707817200000|2024-02-13 09:40:00|2019.1|2013.1|2020.1|2014.1|2020.4|2014.4|2019.1|2013.1|17
1707817500000|2024-02-13 09:45:00|2020.4|2014.4|2018.9|2012.9|2020.4|2014.4|2018.1|2012.1|22
1707817800000|2024-02-13 09:50:00|2018.6|2012.6|2014.4|2008.4|2018.6|2012.6|2014.4|2008.4|22
1707818100000|2024-02-13 09:55:00|2014.1|2008.1|2016.9|2010.9|2017.8|2011.8|2014.1|2008.1|28
1707818400000|2024-02-13 10:00:00|2017.1|2011.1|2017.1|2011.1|2018.1|2012.1|2016.9|2010.9|26
1707818700000|2024-02-13 10:05:00|2016.9|2010.9|2017.4|2011.4|2018.1|2012.1|2016.9|2010.9|37
1707819000000|2024-02-13 10:10:00|2017.6|2011.6|2020.4|2014.4|2020.4|2014.4|2017.6|2011.6|18
1707819300000|2024-02-13 10:15:00|2020.6|2014.6|2020.1|2014.1|2021.3|2015.3|2020.1|2014.1|13
1707819600000|2024-02-13 10:20:00|2020.4|2014.4|2020.6|2014.6|2020.6|2014.6|2020.1|2014.1|8
1707819900000|2024-02-13 10:25:00|2020.4|2014.4|2020.1|2014.1|2020.6|2014.6|2020.1|2014.1|4
1707820200000|2024-02-13 10:30:00|2020.6|2014.6|2020.6|2014.6|2021.1|2015.1|2020.6|2014.6|5
1707820500000|2024-02-13 10:35:00|2020.4|2014.4|2020.9|2014.9|2020.9|2014.9|2019.9|2013.9|14
1707820800000|2024-02-13 10:40:00|2020.6|2014.6|2020.6|2014.6|2020.6|2014.6|2020.6|2014.6|1
1707821100000|2024-02-13 10:45:00|2020.1|2014.1|2020.6|2014.6|2021.4|2015.4|2020.1|2014.1|13
1707821400000|2024-02-13 10:50:00|2020.4|2014.4|2021.1|2015.1|2021.4|2015.4|2020.1|2014.1|6
1707822000000|2024-02-13 11:00:00|2021.4|2015.4|2021.4|2015.4|2021.6|2015.6|2020.4|2014.4|10
1707822300000|2024-02-13 11:05:00|2021.6|2015.6|2021.4|2015.4|2021.6|2015.6|2021.4|2015.4|2
1707822600000|2024-02-13 11:10:00|2020.9|2014.9|2021.6|2015.6|2021.6|2015.6|2020.9|2014.9|26
1707822900000|2024-02-13 11:15:00|2021.9|2015.9|2023.9|2017.9|2024.6|2018.6|2021.9|2015.9|31
1707823200000|2024-02-13 11:20:00|2023.6|2017.6|2027.1|2021.1|2027.4|2021.4|2023.4|2017.4|19
1707823500000|2024-02-13 11:25:00|2026.9|2020.9|2025.9|2019.9|2026.9|2020.9|2024.9|2018.9|15
1707823800000|2024-02-13 11:30:00|2026.1|2020.1|2028.4|2022.4|2029.6|2023.6|2026.1|2020.1|32
1707824100000|2024-02-13 11:35:00|2028.3|2022.3|2030.3|2024.3|2031.4|2025.4|2028.1|2022.1|34
1707824400000|2024-02-13 11:40:00|2030.1|2024.1|2027.4|2021.4|2030.1|2024.1|2026.6|2020.6|27
1707824700000|2024-02-13 11:45:00|2027.1|2021.1|2025.6|2019.6|2027.1|2021.1|2025.6|2019.6|8
1707825000000|2024-02-13 11:50:00|2025.4|2019.4|2024.4|2018.4|2025.4|2019.4|2024.1|2018.1|12
1707825300000|2024-02-13 11:55:00|2024.1|2018.1|2024.6|2018.6|2024.9|2018.9|2023.6|2017.6|13
1707825600000|2024-02-13 12:00:00|2024.9|2018.9|2023.9|2017.9|2025.1|2019.1|2023.9|2017.9|15
1707825900000|2024-02-13 12:05:00|2023.6|2017.6|2019.8|2013.8|2023.9|2017.9|2019.6|2013.6|43
1707826200000|2024-02-13 12:10:00|2019.5|2013.5|2019.6|2013.6|2022.6|2016.6|2019|2013|34
1707826500000|2024-02-13 12:15:00|2019.9|2013.9|2019.9|2013.9|2020.1|2014.1|2018.4|2012.4|33
1707826800000|2024-02-13 12:20:00|2019.6|2013.6|2019.9|2013.9|2020.1|2014.1|2019.6|2013.6|12
1707827100000|2024-02-13 12:25:00|2020.1|2014.1|2020.9|2014.9|2020.9|2014.9|2019.6|2013.6|22
1707827400000|2024-02-13 12:30:00|2021.1|2015.1|2020.9|2014.9|2021.1|2015.1|2020.9|2014.9|2
1707827700000|2024-02-13 12:35:00|2020.6|2014.6|2024.1|2018.1|2024.3|2018.3|2020.1|2014.1|44
1707828000000|2024-02-13 12:40:00|2023.9|2017.9|2021.9|2015.9|2023.9|2017.9|2021.9|2015.9|22
1707828300000|2024-02-13 12:45:00|2021.6|2015.6|2020.9|2014.9|2022.6|2016.6|2019.1|2013.1|28
1707828600000|2024-02-13 12:50:00|2020.6|2014.6|2019.9|2013.9|2021.8|2015.8|2019.4|2013.4|35
1707828900000|2024-02-13 12:55:00|2020.1|2014.1|2018.9|2012.9|2020.9|2014.9|2018.9|2012.9|11
1707829200000|2024-02-13 13:00:00|2018.6|2012.6|2015.1|2009.1|2018.6|2012.6|2015.1|2009.1|22
1707829500000|2024-02-13 13:05:00|2015.4|2009.4|2014.9|2008.9|2016.1|2010.1|2014.9|2008.9|15
1707829800000|2024-02-13 13:10:00|2015.1|2009.1|2014.6|2008.6|2015.6|2009.6|2014.1|2008.1|28
1707830100000|2024-02-13 13:15:00|2014.4|2008.4|2011|2005|2014.4|2008.4|2010.3|2004.3|27
1707830400000|2024-02-13 13:20:00|2010.9|2004.9|2010.6|2004.6|2011.9|2005.9|2010.6|2004.6|20
1707830700000|2024-02-13 13:25:00|2010.9|2004.9|2011|2005|2011.3|2005.3|2010.5|2004.5|14
1707831000000|2024-02-13 13:30:00|2011.3|2005.3|2005|1999|2011.3|2005.3|2002.8|1996.8|65
1707831300000|2024-02-13 13:35:00|2005.3|1999.3|2003.5|1997.5|2006|2000|2003.5|1997.5|46
1707831600000|2024-02-13 13:40:00|2003|1997|2001|1995|2003|1997|2000.8|1994.8|23
1707831900000|2024-02-13 13:45:00|2000.5|1994.5|1999.3|1993.3|2000.8|1994.8|1998.5|1992.5|24
1707832200000|2024-02-13 13:50:00|1999.5|1993.5|2005|1999|2005|1999|1999.3|1993.3|37
1707832500000|2024-02-13 13:55:00|2004.8|1998.8|2006.4|2000.4|2007|2001|2004.4|1998.4|48
1707832800000|2024-02-13 14:00:00|2006.1|2000.1|2001.4|1995.4|2006.1|2000.1|2001.4|1995.4|42
1707833100000|2024-02-13 14:05:00|2001.6|1995.6|2002.6|1996.6|2002.9|1996.9|1999.9|1993.9|28
1707833400000|2024-02-13 14:10:00|2002.4|1996.4|2004.1|1998.1|2004.6|1998.6|2002.4|1996.4|20
1707833700000|2024-02-13 14:15:00|2003.9|1997.9|2003.6|1997.6|2005.4|1999.4|2003.1|1997.1|15
1707834000000|2024-02-13 14:20:00|2003.9|1997.9|2006.1|2000.1|2006.1|2000.1|2003.6|1997.6|32
1707834300000|2024-02-13 14:25:00|2005.9|1999.9|2004.9|1998.9|2007.9|2001.9|2004.9|1998.9|23
1707834600000|2024-02-13 14:30:00|2005.1|1999.1|2004.1|1998.1|2006.6|2000.6|2003.9|1997.9|39
1707834900000|2024-02-13 14:35:00|2003.9|1997.9|2003.6|1997.6|2005.1|1999.1|2003.1|1997.1|45
1707835200000|2024-02-13 14:40:00|2003.9|1997.9|2009.1|2003.1|2009.1|2003.1|2003.9|1997.9|34
1707835500000|2024-02-13 14:45:00|2008.9|2002.9|2004.4|1998.4|2008.9|2002.9|2004.4|1998.4|36
1707835800000|2024-02-13 14:50:00|2004.1|1998.1|2005.1|1999.1|2006.1|2000.1|2004.1|1998.1|39
1707836100000|2024-02-13 14:55:00|2004.9|1998.9|2004.1|1998.1|2005.6|1999.6|2004.1|1998.1|23
1707836400000|2024-02-13 15:00:00|2004.4|1998.4|2003.9|1997.9|2005.9|1999.9|2003.4|1997.4|28
1707836700000|2024-02-13 15:05:00|2003.6|1997.6|2006.6|2000.6|2006.6|2000.6|2003.1|1997.1|37
1707837000000|2024-02-13 15:10:00|2006.9|2000.9|2007.6|2001.6|2008.6|2002.6|2006.4|2000.4|22
1707837300000|2024-02-13 15:15:00|2007.4|2001.4|2007.9|2001.9|2008.9|2002.9|2006.6|2000.6|42
1707837600000|2024-02-13 15:20:00|2007.6|2001.6|2009.1|2003.1|2009.9|2003.9|2007.6|2001.6|12
1707837900000|2024-02-13 15:25:00|2009.4|2003.4|2008.9|2002.9|2011.6|2005.6|2008.6|2002.6|28
1707838200000|2024-02-13 15:30:00|2008.6|2002.6|2005.6|1999.6|2008.6|2002.6|2005.6|1999.6|9
1707838500000|2024-02-13 15:35:00|2005.9|1999.9|2009.9|2003.9|2009.9|2003.9|2005.6|1999.6|23
1707838800000|2024-02-13 15:40:00|2010.1|2004.1|2009.4|2003.4|2010.6|2004.6|2007.4|2001.4|22
1707839100000|2024-02-13 15:45:00|2009.6|2003.6|2012.6|2006.6|2013.1|2007.1|2009.6|2003.6|27
1707839400000|2024-02-13 15:50:00|2012.4|2006.4|2007.9|2001.9|2013.6|2007.6|2006.8|2000.8|34
1707839700000|2024-02-13 15:55:00|2007.6|2001.6|2007.6|2001.6|2008.6|2002.6|2007.1|2001.1|27
1707840000000|2024-02-13 16:00:00|2007.9|2001.9|2006.4|2000.4|2007.9|2001.9|2005.4|1999.4|19
1707840300000|2024-02-13 16:05:00|2006.6|2000.6|2006.1|2000.1|2007.4|2001.4|2006.1|2000.1|23
1707840600000|2024-02-13 16:10:00|2005.9|1999.9|2004.4|1998.4|2005.9|1999.9|2004.4|1998.4|13
1707840900000|2024-02-13 16:15:00|2004.6|1998.6|2007.1|2001.1|2008.9|2002.9|2004.6|1998.6|30
1707841200000|2024-02-13 16:20:00|2006.9|2000.9|2008.1|2002.1|2008.4|2002.4|2006.4|2000.4|38
1707841500000|2024-02-13 16:25:00|2007.9|2001.9|2010.4|2004.4|2010.4|2004.4|2006.9|2000.9|22
1707841800000|2024-02-13 16:30:00|2010.1|2004.1|2008.1|2002.1|2010.1|2004.1|2007.4|2001.4|19
1707842100000|2024-02-13 16:35:00|2007.9|2001.9|2010.4|2004.4|2010.4|2004.4|2006.4|2000.4|30
1707842400000|2024-02-13 16:40:00|2010.1|2004.1|2003.3|1997.3|2010.1|2004.1|2001.5|1995.5|55
1707842700000|2024-02-13 16:45:00|2003.5|1997.5|2005.9|1999.9|2006.4|2000.4|2003.5|1997.5|13
1707843000000|2024-02-13 16:50:00|2006.1|2000.1|2003.6|1997.6|2008.6|2002.6|2002.6|1996.6|22
1707843300000|2024-02-13 16:55:00|2003.5|1997.5|2000.1|1994.1|2003.5|1997.5|1999.1|1993.1|132
1707843600000|2024-02-13 17:00:00|1999.9|1993.9|2000.1|1994.1|2000.1|1994.1|1999.6|1993.6|5
1707843900000|2024-02-13 17:05:00|2000.4|1994.4|2000.4|1994.4|2002.1|1996.1|2000.4|1994.4|8
1707844200000|2024-02-13 17:10:00|2000.1|1994.1|2000.1|1994.1|2000.1|1994.1|2000.1|1994.1|1
1707844500000|2024-02-13 17:15:00|2001.1|1995.1|2005.4|1999.4|2005.4|1999.4|2001.1|1995.1|15
1707844800000|2024-02-13 17:20:00|2005.1|1999.1|2006.4|2000.4|2006.4|2000.4|2004.9|1998.9|14
1707845100000|2024-02-13 17:25:00|2006.6|2000.6|2008.1|2002.1|2008.1|2002.1|2006.1|2000.1|7
1707845400000|2024-02-13 17:30:00|2008.4|2002.4|2007.1|2001.1|2008.4|2002.4|2006.9|2000.9|10
1707845700000|2024-02-13 17:35:00|2006.9|2000.9|2007.4|2001.4|2007.4|2001.4|2006.6|2000.6|5
1707846000000|2024-02-13 17:40:00|2007.1|2001.1|2006.4|2000.4|2007.1|2001.1|2006.1|2000.1|5
1707846300000|2024-02-13 17:45:00|2006.6|2000.6|2005.4|1999.4|2006.9|2000.9|2005.4|1999.4|6
1707846600000|2024-02-13 17:50:00|2004.6|1998.6|2003.4|1997.4|2004.6|1998.6|2002.4|1996.4|6
1707846900000|2024-02-13 17:55:00|2003.5|1997.5|2003.4|1997.4|2003.8|1997.8|2002.5|1996.5|13
1707847200000|2024-02-13 18:00:00|2003.1|1997.1|2002.9|1996.9|2003.1|1997.1|2002.8|1996.8|4
1707847500000|2024-02-13 18:05:00|2002.8|1996.8|2001.9|1995.9|2002.8|1996.8|2001.9|1995.9|6
1707847800000|2024-02-13 18:10:00|2002|1996|1999.6|1993.6|2002|1996|1999|1993|13
1707848100000|2024-02-13 18:15:00|1999.4|1993.4|1999.4|1993.4|1999.8|1993.8|1998.5|1992.5|8
1707848400000|2024-02-13 18:20:00|1999.5|1993.5|1999.6|1993.6|1999.6|1993.6|1999.5|1993.5|2
1707848700000|2024-02-13 18:25:00|1999.4|1993.4|2000.1|1994.1|2000.1|1994.1|1998.4|1992.4|6
1707849000000|2024-02-13 18:30:00|1999.9|1993.9|2000.6|1994.6|2000.6|1994.6|1999.9|1993.9|3
1707849300000|2024-02-13 18:35:00|2000.4|1994.4|1999.6|1993.6|2000.4|1994.4|1999.3|1993.3|8
1707849600000|2024-02-13 18:40:00|1999.4|1993.4|1999.4|1993.4|1999.6|1993.6|1999.3|1993.3|5
1707849900000|2024-02-13 18:45:00|1999.1|1993.1|1998.4|1992.4|1999.1|1993.1|1998.4|1992.4|4
1707850200000|2024-02-13 18:50:00|1998.1|1992.1|1998.6|1992.6|1999.3|1993.3|1998.1|1992.1|10
1707850500000|2024-02-13 18:55:00|2005|1986.3|2005|1986.3|2005.5|1986.8|2005|1986.3|4
1707872400000|2024-02-14 01:00:00|2004.1|1998.1|2004.5|1998.5|2004.5|1998.5|2004.1|1998.1|2
1707872700000|2024-02-14 01:05:00|2004.3|1998.3|2004.3|1998.3|2004.3|1998.3|2004.3|1998.3|1
1707873000000|2024-02-14 01:10:00|2004|1998|2003|1997|2004|1998|2003|1997|2
1707873300000|2024-02-14 01:15:00|2002.8|1996.8|2003|1997|2003|1997|2002|1996|8
1707873600000|2024-02-14 01:20:00|2003.3|1997.3|2003.3|1997.3|2003.3|1997.3|2003.3|1997.3|1
1707873900000|2024-02-14 01:25:00|2003.5|1997.5|2004|1998|2005.3|1999.3|2003.5|1997.5|8
1707874200000|2024-02-14 01:30:00|2003.8|1997.8|2003.3|1997.3|2003.8|1997.8|2003|1997|10
1707874500000|2024-02-14 01:35:00|2003.5|1997.5|2003.5|1997.5|2003.5|1997.5|2003.3|1997.3|3
1707874800000|2024-02-14 01:40:00|2003.8|1997.8|2004.8|1998.8|2004.8|1998.8|2003.8|1997.8|3
1707875100000|2024-02-14 01:45:00|2005|1999|2005.3|1999.3|2005.5|1999.5|2005|1999|3
1707875400000|2024-02-14 01:50:00|2005.5|1999.5|2005.3|1999.3|2005.5|1999.5|2005.3|1999.3|2
1707875700000|2024-02-14 01:55:00|2005|1999|2006|2000|2006|2000|2004.3|1998.3|12
1707876000000|2024-02-14 02:00:00|2005.8|1999.8|2006.3|2000.3|2006.3|2000.3|2005.5|1999.5|11
1707876300000|2024-02-14 02:05:00|2006.5|2000.5|2006.8|2000.8|2006.8|2000.8|2006.5|2000.5|2
1707876600000|2024-02-14 02:10:00|2007|2001|2007.5|2001.5|2007.5|2001.5|2007|2001|6
1707876900000|2024-02-14 02:15:00|2007.8|2001.8|2008|2002|2008.5|2002.5|2007.8|2001.8|6
1707877200000|2024-02-14 02:20:00|2008.5|2002.5|2009.3|2003.3|2009.5|2003.5|2008|2002|11
1707877500000|2024-02-14 02:25:00|2009.5|2003.5|2011|2005|2011|2005|2009|2003|10
1707877800000|2024-02-14 02:30:00|2010.8|2004.8|2011.3|2005.3|2011.3|2005.3|2010|2004|9
1707878100000|2024-02-14 02:35:00|2011|2005|2011|2005|2011|2005|2011|2005|1
1707878400000|2024-02-14 02:40:00|2011.3|2005.3|2011.5|2005.5|2011.5|2005.5|2011.3|2005.3|2
1707878700000|2024-02-14 02:45:00|2011.8|2005.8|2011.8|2005.8|2011.8|2005.8|2011.8|2005.8|1
1707879000000|2024-02-14 02:50:00|2011.5|2005.5|2011.5|2005.5|2012|2006|2011.5|2005.5|6
1707879300000|2024-02-14 02:55:00|2011.8|2005.8|2012|2006|2012|2006|2011.8|2005.8|2
1707879600000|2024-02-14 03:00:00|2011.8|2005.8|2009.5|2003.5|2011.8|2005.8|2009.5|2003.5|7
1707879900000|2024-02-14 03:05:00|2009.3|2003.3|2009.3|2003.3|2009.3|2003.3|2009.3|2003.3|1
1707880200000|2024-02-14 03:10:00|2009.5|2003.5|2009.3|2003.3|2009.5|2003.5|2009|2003|6
1707880800000|2024-02-14 03:20:00|2009.5|2003.5|2010.3|2004.3|2010.3|2004.3|2009.5|2003.5|4
1707881100000|2024-02-14 03:25:00|2010.5|2004.5|2010.3|2004.3|2010.5|2004.5|2010.3|2004.3|2
1707881400000|2024-02-14 03:30:00|2010|2004|2009.8|2003.8|2010|2004|2009.8|2003.8|2
1707881700000|2024-02-14 03:35:00|2010|2004|2010|2004|2010|2004|2010|2004|1
1707882000000|2024-02-14 03:40:00|2010.3|2004.3|2010.3|2004.3|2010.3|2004.3|2010.3|2004.3|1
1707882300000|2024-02-14 03:45:00|2009.8|2003.8|2009.8|2003.8|2010|2004|2009.8|2003.8|3
1707883200000|2024-02-14 04:00:00|2009.5|2003.5|2009.3|2003.3|2009.5|2003.5|2009.3|2003.3|2
1707885300000|2024-02-14 04:35:00|2009|2003|2009.3|2003.3|2009.3|2003.3|2008.8|2002.8|4
1707886800000|2024-02-14 05:00:00|2008.3|2002.3|2009|2003|2009|2003|2007.8|2001.8|7
1707887100000|2024-02-14 05:05:00|2008.8|2002.8|2009.5|2003.5|2009.5|2003.5|2008.8|2002.8|3
1707887400000|2024-02-14 05:10:00|2009.3|2003.3|2007.8|2001.8|2009.3|2003.3|2007.8|2001.8|5
1707887700000|2024-02-14 05:15:00|2008|2002|2008.3|2002.3|2008.3|2002.3|2008|2002|2
1707888000000|2024-02-14 05:20:00|2008|2002|2007.3|2001.3|2008|2002|2007.3|2001.3|4
1707888600000|2024-02-14 05:30:00|2007.5|2001.5|2010.3|2004.3|2010.8|2004.8|2007|2001|9
1707888900000|2024-02-14 05:35:00|2010|2004|2009.8|2003.8|2010.8|2004.8|2009.8|2003.8|9
1707889200000|2024-02-14 05:40:00|2010|2004|2010.8|2004.8|2010.8|2004.8|2010|2004|3
1707889500000|2024-02-14 05:45:00|2011|2005|2011|2005|2013|2007|2010.6|2004.6|14
1707889800000|2024-02-14 05:50:00|2011.3|2005.3|2011.8|2005.8|2011.8|2005.8|2010.5|2004.5|8
1707890100000|2024-02-14 05:55:00|2011.5|2005.5|2009.5|2003.5|2011.5|2005.5|2009.5|2003.5|11
1707890400000|2024-02-14 06:00:00|2010|2004|2010|2004|2010.5|2004.5|2010|2004|4
1707890700000|2024-02-14 06:05:00|2010.3|2004.3|2010.3|2004.3|2010.5|2004.5|2010.3|2004.3|3
1707891000000|2024-02-14 06:10:00|2010|2004|2010|2004|2010|2004|2010|2004|1
1707891300000|2024-02-14 06:15:00|2010.3|2004.3|2008.9|2002.9|2010.3|2004.3|2008|2002|8
1707891600000|2024-02-14 06:20:00|2008.8|2002.8|2008|2002|2008.8|2002.8|2008|2002|4
1707891900000|2024-02-14 06:25:00|2007.8|2001.8|2005.5|1999.5|2007.8|2001.8|2005|1999|16
1707892200000|2024-02-14 06:30:00|2005.3|1999.3|2004|1998|2005.3|1999.3|2003.8|1997.8|13
1707892500000|2024-02-14 06:35:00|2004.3|1998.3|2004.5|1998.5|2005.5|1999.5|2004|1998|8
1707893100000|2024-02-14 06:45:00|2004.3|1998.3|2004.3|1998.3|2004.3|1998.3|2004|1998|3
1707893400000|2024-02-14 06:50:00|2004.5|1998.5|2005|1999|2005|1999|2004.5|1998.5|5
1707893700000|2024-02-14 06:55:00|2005.3|1999.3|2005|1999|2005.3|1999.3|2005|1999|2
1707894000000|2024-02-14 07:00:00|2004.8|1998.8|2000.8|1994.8|2005|1999|2000.5|1994.5|25
1707894300000|2024-02-14 07:05:00|2000.5|1994.5|2002.3|1996.3|2002.3|1996.3|1999.8|1993.8|16
1707894600000|2024-02-14 07:10:00|2002.5|1996.5|2003.5|1997.5|2004.5|1998.5|2002.5|1996.5|14
1707894900000|2024-02-14 07:15:00|2003.8|1997.8|2006.3|2000.3|2006.3|2000.3|2003.8|1997.8|6
1707895200000|2024-02-14 07:20:00|2006.5|2000.5|2006.5|2000.5|2006.8|2000.8|2005.8|1999.8|7
1707895500000|2024-02-14 07:25:00|2006.3|2000.3|2006.3|2000.3|2006.3|2000.3|2006|2000|3
1707895800000|2024-02-14 07:30:00|2006.5|2000.5|2008.5|2002.5|2008.8|2002.8|2006.5|2000.5|13
1707896100000|2024-02-14 07:35:00|2008.3|2002.3|2007.3|2001.3|2008.3|2002.3|2006.3|2000.3|8
1707896400000|2024-02-14 07:40:00|2007.5|2001.5|2010.8|2004.8|2011.8|2005.8|2007.5|2001.5|35
1707896700000|2024-02-14 07:45:00|2011|2005|2011|2005|2011|2005|2011|2005|1
1707897000000|2024-02-14 07:50:00|2010.8|2004.8|2006.5|2000.5|2011.8|2005.8|2006.5|2000.5|34
1707897300000|2024-02-14 07:55:00|2006.6|2000.6|2004.3|1998.3|2008.1|2002.1|2004.1|1998.1|56
1707897600000|2024-02-14 08:00:00|2004.4|1998.4|2003.9|1997.9|2005.3|1999.3|2003.1|1997.1|52
1707897900000|2024-02-14 08:05:00|2004.1|1998.1|2007.4|2001.4|2008.6|2002.6|2003.4|1997.4|57
1707898200000|2024-02-14 08:10:00|2007.6|2001.6|2007.1|2001.1|2009.1|2003.1|2005.5|1999.5|62
1707898500000|2024-02-14 08:15:00|2007.6|2001.6|2009.6|2003.6|2010.4|2004.4|2007.6|2001.6|27
1707898800000|2024-02-14 08:20:00|2009.9|2003.9|2009.6|2003.6|2010.1|2004.1|2008.4|2002.4|24
1707899100000|2024-02-14 08:25:00|2009.9|2003.9|2010.1|2004.1|2010.9|2004.9|2009.4|2003.4|21
1707899400000|2024-02-14 08:30:00|2009.9|2003.9|2009.6|2003.6|2010.6|2004.6|2009.4|2003.4|18
1707899700000|2024-02-14 08:35:00|2009.4|2003.4|2009.4|2003.4|2010.1|2004.1|2009.1|2003.1|12
1707900000000|2024-02-14 08:40:00|2010.1|2004.1|2009.1|2003.1|2010.4|2004.4|2009.1|2003.1|9
1707900300000|2024-02-14 08:45:00|2008.9|2002.9|2008.6|2002.6|2009.1|2003.1|2007.9|2001.9|18
1707900600000|2024-02-14 08:50:00|2008.4|2002.4|2009.1|2003.1|2009.1|2003.1|2008.1|2002.1|6
1707900900000|2024-02-14 08:55:00|2009.4|2003.4|2009.9|2003.9|2010.1|2004.1|2009.4|2003.4|6
1707901200000|2024-02-14 09:00:00|2009.6|2003.6|2007.9|2001.9|2009.6|2003.6|2006.6|2000.6|54
1707901500000|2024-02-14 09:05:00|2008.1|2002.1|2011.6|2005.6|2011.6|2005.6|2007.9|2001.9|28
1707901800000|2024-02-14 09:10:00|2011.4|2005.4|2012.1|2006.1|2013.6|2007.6|2011.1|2005.1|37
1707902100000|2024-02-14 09:15:00|2012.4|2006.4|2014.1|2008.1|2017|2011|2012.4|2006.4|75
1707902400000|2024-02-14 09:20:00|2014.4|2008.4|2015.9|2009.9|2015.9|2009.9|2013.9|2007.9|33
1707902700000|2024-02-14 09:25:00|2016.1|2010.1|2020.4|2014.4|2020.6|2014.6|2016.1|2010.1|50
1707903000000|2024-02-14 09:30:00|2020.1|2014.1|2013.6|2007.6|2020.6|2014.6|2012.9|2006.9|53
1707903300000|2024-02-14 09:35:00|2013.9|2007.9|2015.9|2009.9|2016.4|2010.4|2013.9|2007.9|24
1707903600000|2024-02-14 09:40:00|2015.6|2009.6|2016.6|2010.6|2019.1|2013.1|2015.6|2009.6|25
1707903900000|2024-02-14 09:45:00|2016.9|2010.9|2018.6|2012.6|2019.4|2013.4|2016.9|2010.9|28
1707904200000|2024-02-14 09:50:00|2018.4|2012.4|2016.9|2010.9|2018.4|2012.4|2016.1|2010.1|16
1707904500000|2024-02-14 09:55:00|2017.1|2011.1|2017.1|2011.1|2017.1|2011.1|2015.6|2009.6|17
1707904800000|2024-02-14 10:00:00|2016.9|2010.9|2015.4|2009.4|2016.9|2010.9|2015.4|2009.4|25
1707905100000|2024-02-14 10:05:00|2015.1|2009.1|2015.1|2009.1|2015.6|2009.6|2014.6|2008.6|9
1707905400000|2024-02-14 10:10:00|2015.4|2009.4|2014.6|2008.6|2015.6|2009.6|2014.6|2008.6|10
1707905700000|2024-02-14 10:15:00|2014.4|2008.4|2013.9|2007.9|2014.6|2008.6|2013.1|2007.1|23
1707906000000|2024-02-14 10:20:00|2014.1|2008.1|2014.4|2008.4|2014.6|2008.6|2013.1|2007.1|16
1707906300000|2024-02-14 10:25:00|2014.1|2008.1|2014.9|2008.9|2015.4|2009.4|2014.1|2008.1|18
1707906600000|2024-02-14 10:30:00|2014.6|2008.6|2012.1|2006.1|2014.6|2008.6|2011.5|2005.5|22
1707906900000|2024-02-14 10:35:00|2012.4|2006.4|2012.4|2006.4|2013.1|2007.1|2011.1|2005.1|20
1707907200000|2024-02-14 10:40:00|2012.6|2006.6|2013.4|2007.4|2013.9|2007.9|2012.6|2006.6|15
1707907500000|2024-02-14 10:45:00|2013.6|2007.6|2014.9|2008.9|2014.9|2008.9|2013.1|2007.1|16
1707907800000|2024-02-14 10:50:00|2014.6|2008.6|2015.9|2009.9|2016.1|2010.1|2014.4|2008.4|18
1707908100000|2024-02-14 10:55:00|2015.6|2009.6|2015.4|2009.4|2015.9|2009.9|2015.4|2009.4|6
1707908400000|2024-02-14 11:00:00|2015.6|2009.6|2015.9|2009.9|2016.4|2010.4|2014.9|2008.9|23
1707908700000|2024-02-14 11:05:00|2015.6|2009.6|2015.6|2009.6|2017.1|2011.1|2015.4|2009.4|12
1707909000000|2024-02-14 11:10:00|2015.4|2009.4|2015.4|2009.4|2015.9|2009.9|2014.1|2008.1|21
1707909300000|2024-02-14 11:15:00|2015.1|2009.1|2016.1|2010.1|2016.9|2010.9|2015.1|2009.1|29
1707909600000|2024-02-14 11:20:00|2016.4|2010.4|2014.4|2008.4|2016.4|2010.4|2014.1|2008.1|13
1707909900000|2024-02-14 11:25:00|2014.1|2008.1|2015.4|2009.4|2015.6|2009.6|2013.9|2007.9|6
1707910200000|2024-02-14 11:30:00|2014.4|2008.4|2014.4|2008.4|2014.9|2008.9|2014.4|2008.4|7
1707910500000|2024-02-14 11:35:00|2014.6|2008.6|2013.4|2007.4|2014.6|2008.6|2013.1|2007.1|8
1707910800000|2024-02-14 11:40:00|2014.4|2008.4|2015.1|2009.1|2015.1|2009.1|2013.9|2007.9|16
1707911100000|2024-02-14 11:45:00|2015.4|2009.4|2015.6|2009.6|2017.1|2011.1|2015.4|2009.4|18
1707911400000|2024-02-14 11:50:00|2015.9|2009.9|2015.4|2009.4|2016.4|2010.4|2014.6|2008.6|18
1707911700000|2024-02-14 11:55:00|2015.6|2009.6|2015.9|2009.9|2015.9|2009.9|2015.4|2009.4|4
1707912000000|2024-02-14 12:00:00|2016.1|2010.1|2014.4|2008.4|2016.6|2010.6|2014.1|2008.1|24
1707912300000|2024-02-14 12:05:00|2014.1|2008.1|2009.1|2003.1|2014.1|2008.1|2008.3|2002.3|49
1707912600000|2024-02-14 12:10:00|2009.4|2003.4|2009.9|2003.9|2011.4|2005.4|2009.4|2003.4|24
1707912900000|2024-02-14 12:15:00|2010.1|2004.1|2011.1|2005.1|2011.4|2005.4|2010.1|2004.1|12
1707913200000|2024-02-14 12:20:00|2010.9|2004.9|2011.4|2005.4|2012.4|2006.4|2010.4|2004.4|15
1707913500000|2024-02-14 12:25:00|2011.6|2005.6|2012.4|2006.4|2013.3|2007.3|2011.4|2005.4|19
1707913800000|2024-02-14 12:30:00|2012.1|2006.1|2012.1|2006.1|2013.1|2007.1|2011.4|2005.4|21
1707914100000|2024-02-14 12:35:00|2011.9|2005.9|2015.1|2009.1|2015.1|2009.1|2011.1|2005.1|24
1707914400000|2024-02-14 12:40:00|2015.4|2009.4|2015.9|2009.9|2015.9|2009.9|2014.9|2008.9|14
1707914700000|2024-02-14 12:45:00|2015.6|2009.6|2014.1|2008.1|2016.1|2010.1|2012.1|2006.1|45
1707915000000|2024-02-14 12:50:00|2014.3|2008.3|2014|2008|2014.8|2008.8|2012.3|2006.3|31
1707915300000|2024-02-14 12:55:00|2013.9|2007.9|2013.9|2007.9|2014.6|2008.6|2013.1|2007.1|23
1707915600000|2024-02-14 13:00:00|2014.1|2008.1|2010.6|2004.6|2014.4|2008.4|2010.5|2004.5|39
1707915900000|2024-02-14 13:05:00|2010.4|2004.4|2012.4|2006.4|2012.8|2006.8|2009.6|2003.6|44
1707916200000|2024-02-14 13:10:00|2012.6|2006.6|2013.4|2007.4|2014.4|2008.4|2011.9|2005.9|54
1707916500000|2024-02-14 13:15:00|2013.6|2007.6|2009.4|2003.4|2015.6|2009.6|2009.4|2003.4|51
1707916800000|2024-02-14 13:20:00|2009.6|2003.6|2011.1|2005.1|2011.6|2005.6|2008.4|2002.4|38
1707917100000|2024-02-14 13:25:00|2010.9|2004.9|2011.4|2005.4|2012.9|2006.9|2010.9|2004.9|23
1707917400000|2024-02-14 13:30:00|2011.1|2005.1|2011.1|2005.1|2012.1|2006.1|2009.4|2003.4|31
1707917700000|2024-02-14 13:35:00|2010.9|2004.9|2012.1|2006.1|2012.6|2006.6|2010.6|2004.6|23
1707918000000|2024-02-14 13:40:00|2012.4|2006.4|2016.1|2010.1|2016.1|2010.1|2011.1|2005.1|28
1707918300000|2024-02-14 13:45:00|2015.9|2009.9|2014.6|2008.6|2015.9|2009.9|2013.9|2007.9|15
1707918600000|2024-02-14 13:50:00|2014.9|2008.9|2016.1|2010.1|2016.4|2010.4|2014.6|2008.6|14
1707918900000|2024-02-14 13:55:00|2016.4|2010.4|2015.1|2009.1|2018.1|2012.1|2015.1|2009.1|28
1707919200000|2024-02-14 14:00:00|2015.4|2009.4|2014.6|2008.6|2017.6|2011.6|2014.4|2008.4|37
1707919500000|2024-02-14 14:05:00|2014.9|2008.9|2017.6|2011.6|2018.1|2012.1|2014.9|2008.9|29
1707919800000|2024-02-14 14:10:00|2017.4|2011.4|2017.1|2011.1|2017.4|2011.4|2015.9|2009.9|16
1707920100000|2024-02-14 14:15:00|2017.4|2011.4|2016.6|2010.6|2017.4|2011.4|2016.4|2010.4|16
1707920400000|2024-02-14 14:20:00|2016.9|2010.9|2023.6|2017.6|2023.6|2017.6|2016.9|2010.9|30
1707920700000|2024-02-14 14:25:00|2023.9|2017.9|2023.6|2017.6|2031|2025|2022.3|2016.3|69
1707921000000|2024-02-14 14:30:00|2023.4|2017.4|2026.4|2020.4|2026.8|2020.8|2022.4|2016.4|57
1707921300000|2024-02-14 14:35:00|2025.6|2019.6|2024.6|2018.6|2025.6|2019.6|2019.9|2013.9|59
1707921600000|2024-02-14 14:40:00|2024.9|2018.9|2019.6|2013.6|2025.6|2019.6|2018.6|2012.6|67
1707921900000|2024-02-14 14:45:00|2019.9|2013.9|2020.6|2014.6|2020.9|2014.9|2019.4|2013.4|34
1707922200000|2024-02-14 14:50:00|2020.9|2014.9|2028.9|2022.9|2029.6|2023.6|2020.9|2014.9|62
1707922500000|2024-02-14 14:55:00|2029.1|2023.1|2028.1|2022.1|2030.1|2024.1|2027.1|2021.1|56
1707922800000|2024-02-14 15:00:00|2027.9|2021.9|2029.1|2023.1|2031.6|2025.6|2026.9|2020.9|73
1707923100000|2024-02-14 15:05:00|2029.4|2023.4|2024.6|2018.6|2030.9|2024.9|2024.6|2018.6|59
1707923400000|2024-02-14 15:10:00|2024.4|2018.4|2023.9|2017.9|2025.4|2019.4|2022.1|2016.1|48
1707923700000|2024-02-14 15:15:00|2024.1|2018.1|2023.4|2017.4|2027.1|2021.1|2022.4|2016.4|50
1707924000000|2024-02-14 15:20:00|2024.1|2018.1|2022.1|2016.1|2025.1|2019.1|2021.6|2015.6|32
1707924300000|2024-02-14 15:25:00|2022.4|2016.4|2019.4|2013.4|2022.4|2016.4|2019.4|2013.4|34
1707924600000|2024-02-14 15:30:00|2019.1|2013.1|2024.1|2018.1|2024.4|2018.4|2019.1|2013.1|47
1707924900000|2024-02-14 15:35:00|2023.9|2017.9|2028.1|2022.1|2028.9|2022.9|2023.9|2017.9|39
1707925200000|2024-02-14 15:40:00|2027.9|2021.9|2027.9|2021.9|2028.6|2022.6|2027.1|2021.1|25
1707925500000|2024-02-14 15:45:00|2028.1|2022.1|2029.4|2023.4|2030.1|2024.1|2027.6|2021.6|29
1707925800000|2024-02-14 15:50:00|2029.1|2023.1|2030.9|2024.9|2031.9|2025.9|2028.4|2022.4|42
1707926100000|2024-02-14 15:55:00|2031.1|2025.1|2034.6|2028.6|2034.9|2028.9|2031.1|2025.1|57
1707926400000|2024-02-14 16:00:00|2034.4|2028.4|2029.9|2023.9|2034.6|2028.6|2029.9|2023.9|45
1707926700000|2024-02-14 16:05:00|2029.6|2023.6|2026.4|2020.4|2029.9|2023.9|2026.4|2020.4|25
1707927000000|2024-02-14 16:10:00|2026.6|2020.6|2022.4|2016.4|2026.9|2020.9|2022.1|2016.1|28
1707927300000|2024-02-14 16:15:00|2022.9|2016.9|2021.9|2015.9|2024.1|2018.1|2020.4|2014.4|43
1707927600000|2024-02-14 16:20:00|2021.6|2015.6|2020.6|2014.6|2023.6|2017.6|2020.4|2014.4|37
1707927900000|2024-02-14 16:25:00|2020.9|2014.9|2021.4|2015.4|2022.9|2016.9|2020.9|2014.9|12
1707928200000|2024-02-14 16:30:00|2021.6|2015.6|2021.1|2015.1|2023.1|2017.1|2019.9|2013.9|25
1707928500000|2024-02-14 16:35:00|2021.4|2015.4|2020.6|2014.6|2022.1|2016.1|2020.4|2014.4|17
1707928800000|2024-02-14 16:40:00|2020.9|2014.9|2019.6|2013.6|2020.9|2014.9|2019.6|2013.6|21
1707929100000|2024-02-14 16:45:00|2019.4|2013.4|2018.6|2012.6|2019.4|2013.4|2016.6|2010.6|16
1707929400000|2024-02-14 16:50:00|2019.4|2013.4|2019.6|2013.6|2020.1|2014.1|2017.1|2011.1|52
1707929700000|2024-02-14 16:55:00|2019.9|2013.9|2021.4|2015.4|2021.6|2015.6|2017|2011|73
1707930000000|2024-02-14 17:00:00|2021.6|2015.6|2022.1|2016.1|2023.6|2017.6|2021.1|2015.1|26
1707930300000|2024-02-14 17:05:00|2022.4|2016.4|2021.4|2015.4|2022.6|2016.6|2021.4|2015.4|7
1707930600000|2024-02-14 17:10:00|2021.6|2015.6|2021.1|2015.1|2021.6|2015.6|2021.1|2015.1|3
1707930900000|2024-02-14 17:15:00|2021.4|2015.4|2023.4|2017.4|2023.4|2017.4|2021.4|2015.4|6
1707931200000|2024-02-14 17:20:00|2023.1|2017.1|2024.4|2018.4|2024.4|2018.4|2023.1|2017.1|7
1707931500000|2024-02-14 17:25:00|2024.6|2018.6|2024.6|2018.6|2025.6|2019.6|2024.6|2018.6|8
1707931800000|2024-02-14 17:30:00|2024.4|2018.4|2024.4|2018.4|2024.4|2018.4|2024.4|2018.4|1
1707932400000|2024-02-14 17:40:00|2025.1|2019.1|2023.4|2017.4|2025.4|2019.4|2023.4|2017.4|7
1707932700000|2024-02-14 17:45:00|2023.6|2017.6|2023.9|2017.9|2023.9|2017.9|2023.6|2017.6|4
1707933000000|2024-02-14 17:50:00|2023.6|2017.6|2023.6|2017.6|2023.6|2017.6|2023.6|2017.6|1
1707933300000|2024-02-14 17:55:00|2023.5|2017.5|2022.8|2016.8|2023.8|2017.8|2022.8|2016.8|9
1707933600000|2024-02-14 18:00:00|2022.6|2016.6|2023.8|2017.8|2023.8|2017.8|2022.4|2016.4|4
1707933900000|2024-02-14 18:05:00|2023.5|2017.5|2024.8|2018.8|2025.5|2019.5|2023.3|2017.3|13
1707934200000|2024-02-14 18:10:00|2024.9|2018.9|2025.4|2019.4|2025.4|2019.4|2024.9|2018.9|4
1707934500000|2024-02-14 18:15:00|2025.3|2019.3|2024.6|2018.6|2025.3|2019.3|2023.1|2017.1|9
1707934800000|2024-02-14 18:20:00|2024.5|2018.5|2024.5|2018.5|2024.8|2018.8|2024.1|2018.1|7
1707935100000|2024-02-14 18:25:00|2024.8|2018.8|2024.8|2018.8|2024.8|2018.8|2024.8|2018.8|1
1707935400000|2024-02-14 18:30:00|2025|2019|2025.3|2019.3|2025.3|2019.3|2025|2019|2
1707935700000|2024-02-14 18:35:00|2025.5|2019.5|2025.5|2019.5|2025.5|2019.5|2025.5|2019.5|1
1707936000000|2024-02-14 18:40:00|2025.6|2019.6|2025.6|2019.6|2025.9|2019.9|2025.6|2019.6|3
1707936300000|2024-02-14 18:45:00|2025.5|2019.5|2025.5|2019.5|2025.5|2019.5|2025.5|2019.5|1
1707936600000|2024-02-14 18:50:00|2025.4|2019.4|2025.1|2019.1|2025.4|2019.4|2025.1|2019.1|3
1707936900000|2024-02-14 18:55:00|2025.4|2019.4|2032.5|2013.8|2035.9|2021.9|2025.4|2013.8|18
1707958800000|2024-02-15 01:00:00|2028.6|2022.6|2029.8|2023.8|2030.5|2024.5|2028.5|2022.5|14
1707959100000|2024-02-15 01:05:00|2029.5|2023.5|2027.8|2021.8|2029.5|2023.5|2027.8|2021.8|4
1707959400000|2024-02-15 01:10:00|2027.5|2021.5|2027.5|2021.5|2027.8|2021.8|2027.3|2021.3|5
1707959700000|2024-02-15 01:15:00|2027.8|2021.8|2028.8|2022.8|2029|2023|2027.8|2021.8|7
1707960000000|2024-02-15 01:20:00|2029|2023|2028.5|2022.5|2029.5|2023.5|2028.3|2022.3|9
1707960600000|2024-02-15 01:30:00|2028.3|2022.3|2028.5|2022.5|2028.8|2022.8|2028.3|2022.3|5
1707960900000|2024-02-15 01:35:00|2028.3|2022.3|2027.5|2021.5|2028.3|2022.3|2027.5|2021.5|6
1707961200000|2024-02-15 01:40:00|2027.8|2021.8|2028.6|2022.6|2028.6|2022.6|2027.8|2021.8|2
1707961500000|2024-02-15 01:45:00|2028.8|2022.8|2028.8|2022.8|2028.8|2022.8|2028.3|2022.3|6
1707961800000|2024-02-15 01:50:00|2029|2023|2029.8|2023.8|2029.8|2023.8|2028.8|2022.8|5
1707962400000|2024-02-15 02:00:00|2029.5|2023.5|2030.3|2024.3|2030.3|2024.3|2029.5|2023.5|4
1707962700000|2024-02-15 02:05:00|2030.5|2024.5|2031|2025|2031.5|2025.5|2030.5|2024.5|5
1707963000000|2024-02-15 02:10:00|2031.3|2025.3|2044.4|2038.4|2044.6|2038.6|2031.3|2025.3|18
1707963300000|2024-02-15 02:15:00|2044.3|2038.3|2044.8|2038.8|2045|2039|2042|2036|29
1707963600000|2024-02-15 02:20:00|2045|2039|2046.8|2040.8|2046.8|2040.8|2043.8|2037.8|14
1707963900000|2024-02-15 02:25:00|2046.5|2040.5|2046.5|2040.5|2046.5|2040.5|2046|2040|5
1707964200000|2024-02-15 02:30:00|2046.3|2040.3|2046|2040|2046.3|2040.3|2046|2040|2
1707964500000|2024-02-15 02:35:00|2045.3|2039.3|2042.5|2036.5|2045.3|2039.3|2042.5|2036.5|12
1707964800000|2024-02-15 02:40:00|2042.3|2036.3|2041.3|2035.3|2042.5|2036.5|2040.8|2034.8|6
1707965100000|2024-02-15 02:45:00|2041.5|2035.5|2041.5|2035.5|2041.8|2035.8|2041.3|2035.3|5
1707965700000|2024-02-15 02:55:00|2041.3|2035.3|2041.5|2035.5|2041.5|2035.5|2041.3|2035.3|2
1707966600000|2024-02-15 03:10:00|2040.5|2034.5|2041|2035|2041|2035|2040.5|2034.5|3
1707967200000|2024-02-15 03:20:00|2039.8|2033.8|2041.5|2035.5|2041.8|2035.8|2039.8|2033.8|10
1707967500000|2024-02-15 03:25:00|2041.8|2035.8|2042.3|2036.3|2042.3|2036.3|2041.8|2035.8|3
1707967800000|2024-02-15 03:30:00|2042.8|2036.8|2041.8|2035.8|2042.8|2036.8|2041.8|2035.8|3
1707968100000|2024-02-15 03:35:00|2041.5|2035.5|2040.5|2034.5|2041.5|2035.5|2040.5|2034.5|7
1707969300000|2024-02-15 03:55:00|2040.3|2034.3|2041|2035|2041|2035|2040|2034|5
1707969600000|2024-02-15 04:00:00|2040.8|2034.8|2040.3|2034.3|2041|2035|2040.3|2034.3|4
1707970500000|2024-02-15 04:15:00|2040|2034|2040.5|2034.5|2041|2035|2040|2034|6
1707972300000|2024-02-15 04:45:00|2040.8|2034.8|2040.5|2034.5|2040.8|2034.8|2040.5|2034.5|2
1707972900000|2024-02-15 04:55:00|2040.8|2034.8|2041|2035|2041|2035|2040.5|2034.5|7
1707973200000|2024-02-15 05:00:00|2040.8|2034.8|2041|2035|2041|2035|2040.8|2034.8|6
1707973500000|2024-02-15 05:05:00|2041.3|2035.3|2042|2036|2042|2036|2041.3|2035.3|3
1707974400000|2024-02-15 05:20:00|2042.3|2036.3|2042.3|2036.3|2042.3|2036.3|2042.3|2036.3|1
1707974700000|2024-02-15 05:25:00|2042|2036|2042.3|2036.3|2042.3|2036.3|2042|2036|2
1707975000000|2024-02-15 05:30:00|2042|2036|2040.5|2034.5|2042|2036|2040.5|2034.5|6
1707975300000|2024-02-15 05:35:00|2040.8|2034.8|2041.3|2035.3|2041.3|2035.3|2040.8|2034.8|3
1707975600000|2024-02-15 05:40:00|2041.5|2035.5|2041.8|2035.8|2041.8|2035.8|2041.5|2035.5|2
1707975900000|2024-02-15 05:45:00|2042|2036|2042|2036|2042|2036|2042|2036|1
1707976200000|2024-02-15 05:50:00|2042.3|2036.3|2041.8|2035.8|2042.5|2036.5|2041.8|2035.8|4
1707976800000|2024-02-15 06:00:00|2042|2036|2042|2036|2042|2036|2042|2036|1
1707977100000|2024-02-15 06:05:00|2042.3|2036.3|2042|2036|2043|2037|2042|2036|5
1707977400000|2024-02-15 06:10:00|2041.8|2035.8|2042|2036|2042|2036|2041.8|2035.8|2
1707977700000|2024-02-15 06:15:00|2042.3|2036.3|2042|2036|2043|2037|2041.8|2035.8|7
1707978000000|2024-02-15 06:20:00|2042.3|2036.3|2041.8|2035.8|2042.5|2036.5|2041.8|2035.8|4
1707978300000|2024-02-15 06:25:00|2042|2036|2042|2036|2042.5|2036.5|2042|2036|7
1707978600000|2024-02-15 06:30:00|2041.8|2035.8|2042|2036|2042|2036|2041|2035|6
1707978900000|2024-02-15 06:35:00|2042.3|2036.3|2041.8|2035.8|2042.8|2036.8|2041.5|2035.5|7
1707979200000|2024-02-15 06:40:00|2042|2036|2042.3|2036.3|2042.3|2036.3|2042|2036|6
1707979500000|2024-02-15 06:45:00|2042|2036|2041.3|2035.3|2042|2036|2041|2035|5
1707979800000|2024-02-15 06:50:00|2041.5|2035.5|2040.5|2034.5|2041.8|2035.8|2040.5|2034.5|4
1707980100000|2024-02-15 06:55:00|2040.8|2034.8|2040.5|2034.5|2042|2036|2040.5|2034.5|10
1707980400000|2024-02-15 07:00:00|2039.3|2033.3|2040.3|2034.3|2040.3|2034.3|2039|2033|5
1707980700000|2024-02-15 07:05:00|2040|2034|2039.8|2033.8|2040.3|2034.3|2039.3|2033.3|7
1707981000000|2024-02-15 07:10:00|2040|2034|2041|2035|2041.5|2035.5|2039.8|2033.8|11
1707981300000|2024-02-15 07:15:00|2041.3|2035.3|2040.8|2034.8|2042.5|2036.5|2040.8|2034.8|10
1707981600000|2024-02-15 07:20:00|2041|2035|2041.3|2035.3|2041.3|2035.3|2040.8|2034.8|6
1707981900000|2024-02-15 07:25:00|2041|2035|2041.8|2035.8|2041.8|2035.8|2041|2035|4
1707982200000|2024-02-15 07:30:00|2041.5|2035.5|2042.5|2036.5|2042.5|2036.5|2041.5|2035.5|5
1707982500000|2024-02-15 07:35:00|2042.8|2036.8|2046.1|2040.1|2050.9|2044.9|2042.8|2036.8|38
1707982800000|2024-02-15 07:40:00|2048.6|2042.6|2047.8|2041.8|2048.6|2042.6|2046.1|2040.1|21
1707983100000|2024-02-15 07:45:00|2047.5|2041.5|2041|2035|2047.5|2041.5|2041|2035|23
1707983400000|2024-02-15 07:50:00|2040.8|2034.8|2046.8|2040.8|2046.8|2040.8|2040.8|2034.8|20
1707983700000|2024-02-15 07:55:00|2046.9|2040.9|2043.8|2037.8|2046.9|2040.9|2042.1|2036.1|42
1707984000000|2024-02-15 08:00:00|2043.9|2037.9|2048.9|2042.9|2051.6|2045.6|2043.9|2037.9|76
1707984300000|2024-02-15 08:05:00|2048.1|2042.1|2048.6|2042.6|2051.4|2045.4|2047.1|2041.1|41
1707984600000|2024-02-15 08:10:00|2048.4|2042.4|2048.1|2042.1|2048.4|2042.4|2045.4|2039.4|25
1707984900000|2024-02-15 08:15:00|2048.4|2042.4|2046.9|2040.9|2048.6|2042.6|2045.4|2039.4|38
1707985200000|2024-02-15 08:20:00|2046.6|2040.6|2046.4|2040.4|2046.6|2040.6|2045.1|2039.1|17
1707985500000|2024-02-15 08:25:00|2046.6|2040.6|2045.6|2039.6|2046.6|2040.6|2045.1|2039.1|14
1707985800000|2024-02-15 08:30:00|2045.4|2039.4|2044.4|2038.4|2045.4|2039.4|2042.1|2036.1|30
1707986100000|2024-02-15 08:35:00|2044.6|2038.6|2046.4|2040.4|2046.9|2040.9|2044.6|2038.6|9
1707986400000|2024-02-15 08:40:00|2046.6|2040.6|2046.4|2040.4|2046.6|2040.6|2046.1|2040.1|4
1707986700000|2024-02-15 08:45:00|2046.6|2040.6|2049.6|2043.6|2050.5|2044.5|2046.6|2040.6|16
1707987000000|2024-02-15 08:50:00|2049.4|2043.4|2050.4|2044.4|2050.4|2044.4|2048.4|2042.4|20
1707987300000|2024-02-15 08:55:00|2050.1|2044.1|2050.4|2044.4|2050.6|2044.6|2049.6|2043.6|7
1707987600000|2024-02-15 09:00:00|2050.6|2044.6|2050.6|2044.6|2051.9|2045.9|2049.1|2043.1|30
1707987900000|2024-02-15 09:05:00|2050.9|2044.9|2045.1|2039.1|2050.9|2044.9|2044.9|2038.9|33
1707988200000|2024-02-15 09:10:00|2045.4|2039.4|2049.6|2043.6|2050.1|2044.1|2044.9|2038.9|28
1707988500000|2024-02-15 09:15:00|2050.1|2044.1|2051.4|2045.4|2051.4|2045.4|2050.1|2044.1|21
1707988800000|2024-02-15 09:20:00|2051.1|2045.1|2049.6|2043.6|2051.1|2045.1|2049.6|2043.6|11
1707989100000|2024-02-15 09:25:00|2049.9|2043.9|2050.1|2044.1|2051.1|2045.1|2049.9|2043.9|14
1707989400000|2024-02-15 09:30:00|2049.9|2043.9|2048.1|2042.1|2050.1|2044.1|2048.1|2042.1|12
1707989700000|2024-02-15 09:35:00|2047.9|2041.9|2048.4|2042.4|2048.6|2042.6|2044.6|2038.6|25
1707990000000|2024-02-15 09:40:00|2048.6|2042.6|2045.6|2039.6|2048.6|2042.6|2045.6|2039.6|21
1707990300000|2024-02-15 09:45:00|2045.9|2039.9|2046.9|2040.9|2047.4|2041.4|2044.9|2038.9|29
1707990600000|2024-02-15 09:50:00|2046.6|2040.6|2045.6|2039.6|2046.6|2040.6|2044.4|2038.4|14
1707990900000|2024-02-15 09:55:00|2044.9|2038.9|2044.1|2038.1|2044.9|2038.9|2044.1|2038.1|9
1707991200000|2024-02-15 10:00:00|2044.4|2038.4|2044.4|2038.4|2046.1|2040.1|2044.4|2038.4|20
1707991500000|2024-02-15 10:05:00|2044.6|2038.6|2045.9|2039.9|2045.9|2039.9|2044.6|2038.6|6
1707991800000|2024-02-15 10:10:00|2045.6|2039.6|2045.4|2039.4|2045.6|2039.6|2044.9|2038.9|11
1707992100000|2024-02-15 10:15:00|2045.6|2039.6|2045.4|2039.4|2045.6|2039.6|2044.9|2038.9|14
1707992400000|2024-02-15 10:20:00|2045.6|2039.6|2045.4|2039.4|2045.6|2039.6|2045.4|2039.4|4
1707992700000|2024-02-15 10:25:00|2045.6|2039.6|2045.1|2039.1|2046.1|2040.1|2045.1|2039.1|8
1707993000000|2024-02-15 10:30:00|2044.9|2038.9|2045.6|2039.6|2045.9|2039.9|2044.9|2038.9|7
1707993300000|2024-02-15 10:35:00|2045.9|2039.9|2044.9|2038.9|2047.4|2041.4|2043.4|2037.4|34
1707993600000|2024-02-15 10:40:00|2045.1|2039.1|2045.1|2039.1|2045.6|2039.6|2044.6|2038.6|16
1707993900000|2024-02-15 10:45:00|2044.9|2038.9|2045.4|2039.4|2045.4|2039.4|2044.4|2038.4|15
1707994200000|2024-02-15 10:50:00|2045.6|2039.6|2044.6|2038.6|2045.6|2039.6|2044.1|2038.1|10
1707994500000|2024-02-15 10:55:00|2044.9|2038.9|2045.4|2039.4|2046.1|2040.1|2044.9|2038.9|11
1707994800000|2024-02-15 11:00:00|2045.1|2039.1|2045.4|2039.4|2045.4|2039.4|2045.1|2039.1|4
1707995100000|2024-02-15 11:05:00|2045.1|2039.1|2048.6|2042.6|2049.9|2043.9|2045.1|2039.1|27
1707995400000|2024-02-15 11:10:00|2048.9|2042.9|2048.4|2042.4|2049.1|2043.1|2048.4|2042.4|5
1707995700000|2024-02-15 11:15:00|2048.1|2042.1|2047.4|2041.4|2048.1|2042.1|2046.9|2040.9|10
1707996000000|2024-02-15 11:20:00|2047.6|2041.6|2047.4|2041.4|2048.1|2042.1|2047.4|2041.4|13
1707996300000|2024-02-15 11:25:00|2046.9|2040.9|2045.4|2039.4|2046.9|2040.9|2044.4|2038.4|20
1707996600000|2024-02-15 11:30:00|2045.1|2039.1|2044.9|2038.9|2045.1|2039.1|2044.1|2038.1|20
1707996900000|2024-02-15 11:35:00|2044.6|2038.6|2044.6|2038.6|2044.6|2038.6|2044.6|2038.6|1
1707997200000|2024-02-15 11:40:00|2044.4|2038.4|2045.6|2039.6|2045.6|2039.6|2044.4|2038.4|8
1707997500000|2024-02-15 11:45:00|2045.4|2039.4|2045.8|2039.8|2046.8|2040.8|2043.9|2037.9|48
1707997800000|2024-02-15 11:50:00|2045.6|2039.6|2046.1|2040.1|2046.1|2040.1|2043.9|2037.9|18
1707998100000|2024-02-15 11:55:00|2045.9|2039.9|2046.4|2040.4|2046.6|2040.6|2044.1|2038.1|25
1707998400000|2024-02-15 12:00:00|2046.1|2040.1|2043.1|2037.1|2046.1|2040.1|2043.1|2037.1|19
1707998700000|2024-02-15 12:05:00|2043.4|2037.4|2048.4|2042.4|2049.1|2043.1|2043.4|2037.4|35
1707999000000|2024-02-15 12:10:00|2048.6|2042.6|2048.6|2042.6|2049.9|2043.9|2048.1|2042.1|18
1707999300000|2024-02-15 12:15:00|2048.4|2042.4|2047.6|2041.6|2048.4|2042.4|2047.6|2041.6|3
1707999600000|2024-02-15 12:20:00|2047.9|2041.9|2051.1|2045.1|2052.1|2046.1|2047.9|2041.9|23
1707999900000|2024-02-15 12:25:00|2051.4|2045.4|2052.4|2046.4|2052.6|2046.6|2050.9|2044.9|17
1708000200000|2024-02-15 12:30:00|2052.1|2046.1|2049.1|2043.1|2052.1|2046.1|2049.1|2043.1|19
1708000500000|2024-02-15 12:35:00|2049.4|2043.4|2048.6|2042.6|2049.9|2043.9|2047.9|2041.9|11
1708000800000|2024-02-15 12:40:00|2048.9|2042.9|2049.1|2043.1|2049.9|2043.9|2048.9|2042.9|14
1708001100000|2024-02-15 12:45:00|2048.9|2042.9|2048.9|2042.9|2049.1|2043.1|2046.6|2040.6|26
1708001400000|2024-02-15 12:50:00|2048.6|2042.6|2048.1|2042.1|2048.9|2042.9|2047.4|2041.4|27
1708001700000|2024-02-15 12:55:00|2047.9|2041.9|2049.1|2043.1|2050.1|2044.1|2047.6|2041.6|18
1708002000000|2024-02-15 13:00:00|2048.9|2042.9|2045.1|2039.1|2048.9|2042.9|2045.1|2039.1|32
1708002300000|2024-02-15 13:05:00|2044.9|2038.9|2044.9|2038.9|2046.1|2040.1|2044.9|2038.9|19
1708002600000|2024-02-15 13:10:00|2045.1|2039.1|2045.6|2039.6|2046.4|2040.4|2045.1|2039.1|10
1708002900000|2024-02-15 13:15:00|2045.4|2039.4|2049.6|2043.6|2049.6|2043.6|2044.4|2038.4|33
1708003200000|2024-02-15 13:20:00|2049.4|2043.4|2049.4|2043.4|2049.6|2043.6|2048.1|2042.1|18
1708003500000|2024-02-15 13:25:00|2049.6|2043.6|2051.5|2045.5|2051.5|2045.5|2049.4|2043.4|26
1708003800000|2024-02-15 13:30:00|2052|2046|2054.5|2048.5|2054.8|2048.8|2048.5|2042.5|61
1708004100000|2024-02-15 13:35:00|2054.8|2048.8|2055|2049|2057.5|2051.5|2054.3|2048.3|25
1708004400000|2024-02-15 13:40:00|2054.8|2048.8|2056.5|2050.5|2056.5|2050.5|2054.3|2048.3|19
1708004700000|2024-02-15 13:45:00|2056.8|2050.8|2055|2049|2056.8|2050.8|2054.3|2048.3|24
1708005000000|2024-02-15 13:50:00|2055.3|2049.3|2058.8|2052.8|2059.5|2053.5|2055.3|2049.3|16
1708005300000|2024-02-15 13:55:00|2058.5|2052.5|2061.5|2055.5|2062|2056|2058.5|2052.5|23
1708005600000|2024-02-15 14:00:00|2061.3|2055.3|2060.3|2054.3|2061.3|2055.3|2059.3|2053.3|27
1708005900000|2024-02-15 14:05:00|2060.5|2054.5|2058.3|2052.3|2060.5|2054.5|2058.3|2052.3|12
1708006200000|2024-02-15 14:10:00|2058.5|2052.5|2060.3|2054.3|2060.3|2054.3|2056.3|2050.3|40
1708006500000|2024-02-15 14:15:00|2060.5|2054.5|2060.3|2054.3|2061.5|2055.5|2059.8|2053.8|18
1708006800000|2024-02-15 14:20:00|2060.5|2054.5|2059|2053|2060.5|2054.5|2058.5|2052.5|19
1708007100000|2024-02-15 14:25:00|2058.8|2052.8|2059.5|2053.5|2060|2054|2057|2051|36
1708007400000|2024-02-15 14:30:00|2059.3|2053.3|2058.5|2052.5|2060.5|2054.5|2058.3|2052.3|31
1708007700000|2024-02-15 14:35:00|2058.8|2052.8|2057|2051|2058.8|2052.8|2055.3|2049.3|45
1708008000000|2024-02-15 14:40:00|2057.3|2051.3|2057.5|2051.5|2059|2053|2057.3|2051.3|31
1708008300000|2024-02-15 14:45:00|2057.3|2051.3|2057.5|2051.5|2059.5|2053.5|2056.8|2050.8|31
1708008600000|2024-02-15 14:50:00|2057.3|2051.3|2057.3|2051.3|2058.5|2052.5|2056.5|2050.5|22
1708008900000|2024-02-15 14:55:00|2057.5|2051.5|2057.5|2051.5|2058.5|2052.5|2057.3|2051.3|18
1708009200000|2024-02-15 15:00:00|2057.3|2051.3|2055.5|2049.5|2057.3|2051.3|2055.3|2049.3|25
1708009500000|2024-02-15 15:05:00|2055.3|2049.3|2055.8|2049.8|2056.8|2050.8|2054.5|2048.5|17
1708009800000|2024-02-15 15:10:00|2056|2050|2056.8|2050.8|2057|2051|2056|2050|11
1708010100000|2024-02-15 15:15:00|2056.5|2050.5|2055.8|2049.8|2056.5|2050.5|2055.8|2049.8|4
1708010400000|2024-02-15 15:20:00|2056|2050|2059.5|2053.5|2060|2054|2056|2050|30
1708010700000|2024-02-15 15:25:00|2059.3|2053.3|2059|2053|2059.3|2053.3|2057.5|2051.5|24
1708011000000|2024-02-15 15:30:00|2058.8|2052.8|2056.5|2050.5|2059.5|2053.5|2056.5|2050.5|20
1708011300000|2024-02-15 15:35:00|2056.3|2050.3|2054|2048|2056.8|2050.8|2053|2047|21
1708011600000|2024-02-15 15:40:00|2054.3|2048.3|2052|2046|2054.3|2048.3|2052|2046|23
1708011900000|2024-02-15 15:45:00|2051.8|2045.8|2053.5|2047.5|2055.3|2049.3|2051.8|2045.8|31
1708012200000|2024-02-15 15:50:00|2053.3|2047.3|2052|2046|2053.3|2047.3|2051.8|2045.8|16
1708012500000|2024-02-15 15:55:00|2051.8|2045.8|2050|2044|2051.8|2045.8|2048.8|2042.8|22
1708012800000|2024-02-15 16:00:00|2049.8|2043.8|2045.9|2039.9|2050.3|2044.3|2045.8|2039.8|50
1708013100000|2024-02-15 16:05:00|2045.6|2039.6|2044.9|2038.9|2045.9|2039.9|2043.9|2037.9|32
1708013400000|2024-02-15 16:10:00|2044.6|2038.6|2045.6|2039.6|2047.9|2041.9|2043.1|2037.1|43
1708013700000|2024-02-15 16:15:00|2045.9|2039.9|2045.4|2039.4|2047.4|2041.4|2044.9|2038.9|41
1708014000000|2024-02-15 16:20:00|2045.1|2039.1|2049.1|2043.1|2049.6|2043.6|2045.1|2039.1|33
1708014300000|2024-02-15 16:25:00|2049.4|2043.4|2049.6|2043.6|2050.9|2044.9|2047.9|2041.9|35
1708014600000|2024-02-15 16:30:00|2049.4|2043.4|2048.4|2042.4|2049.6|2043.6|2048.1|2042.1|17
1708014900000|2024-02-15 16:35:00|2048.1|2042.1|2049.1|2043.1|2050.1|2044.1|2048.1|2042.1|24
1708015200000|2024-02-15 16:40:00|2048.9|2042.9|2051.9|2045.9|2053.1|2047.1|2048.9|2042.9|40
1708015500000|2024-02-15 16:45:00|2051.1|2045.1|2049.1|2043.1|2052.4|2046.4|2047.4|2041.4|31
1708015800000|2024-02-15 16:50:00|2049.4|2043.4|2049.6|2043.6|2049.6|2043.6|2048.1|2042.1|14
1708016100000|2024-02-15 16:55:00|2049.4|2043.4|2046.1|2040.1|2049.4|2043.4|2043.1|2037.1|134
1708016400000|2024-02-15 17:00:00|2046.4|2040.4|2047.1|2041.1|2047.9|2041.9|2046.4|2040.4|12
1708016700000|2024-02-15 17:05:00|2047.4|2041.4|2050.9|2044.9|2051.4|2045.4|2047.4|2041.4|20
1708017000000|2024-02-15 17:10:00|2051.6|2045.6|2048.9|2042.9|2052.1|2046.1|2048.9|2042.9|15
1708017300000|2024-02-15 17:15:00|2048.6|2042.6|2047.9|2041.9|2049.1|2043.1|2047.9|2041.9|14
1708017600000|2024-02-15 17:20:00|2048.4|2042.4|2046.6|2040.6|2048.4|2042.4|2046.4|2040.4|5
1708017900000|2024-02-15 17:25:00|2046.4|2040.4|2045.6|2039.6|2046.4|2040.4|2045.6|2039.6|8
1708018200000|2024-02-15 17:30:00|2046.1|2040.1|2044.6|2038.6|2046.4|2040.4|2044.1|2038.1|12
1708018500000|2024-02-15 17:35:00|2044.9|2038.9|2047.6|2041.6|2047.6|2041.6|2044.9|2038.9|11
1708018800000|2024-02-15 17:40:00|2047.9|2041.9|2048.1|2042.1|2048.1|2042.1|2047.9|2041.9|2
1708019100000|2024-02-15 17:45:00|2049.1|2043.1|2048.4|2042.4|2049.1|2043.1|2048.1|2042.1|10
1708019400000|2024-02-15 17:50:00|2047.9|2041.9|2048.1|2042.1|2048.9|2042.9|2047.9|2041.9|6
1708019700000|2024-02-15 17:55:00|2048.3|2042.3|2048.8|2042.8|2049.6|2043.6|2047|2041|45
1708020000000|2024-02-15 18:00:00|2048.5|2042.5|2048.6|2042.6|2048.6|2042.6|2048|2042|8
1708020300000|2024-02-15 18:05:00|2048.8|2042.8|2052.3|2046.3|2052.3|2046.3|2048.8|2042.8|18
1708020600000|2024-02-15 18:10:00|2052.4|2046.4|2049.5|2043.5|2052.6|2046.6|2049.5|2043.5|10
1708020900000|2024-02-15 18:15:00|2049.4|2043.4|2049.8|2043.8|2049.8|2043.8|2048.6|2042.6|7
1708021200000|2024-02-15 18:20:00|2050|2044|2050.3|2044.3|2050.3|2044.3|2050|2044|2
1708021800000|2024-02-15 18:30:00|2050.5|2044.5|2050.3|2044.3|2050.6|2044.6|2050.3|2044.3|4
1708023000000|2024-02-15 18:50:00|2050.5|2044.5|2051|2045|2051|2045|2050.5|2044.5|3
1708023300000|2024-02-15 18:55:00|2050.8|2044.8|2057.5|2038.8|2057.5|2044.9|2050.8|2038.5|4
1708045200000|2024-02-16 01:00:00|2051.1|2045.1|2049.4|2043.4|2052.6|2046.6|2049.1|2043.1|18
1708045500000|2024-02-16 01:05:00|2049.1|2043.1|2047.8|2041.8|2049.3|2043.3|2047.3|2041.3|17
1708045800000|2024-02-16 01:10:00|2048|2042|2048|2042|2048|2042|2047.8|2041.8|5
1708046100000|2024-02-16 01:15:00|2047.8|2041.8|2048|2042|2048|2042|2047.8|2041.8|4
1708046400000|2024-02-16 01:20:00|2048.3|2042.3|2050.3|2044.3|2050.3|2044.3|2048.3|2042.3|5
1708046700000|2024-02-16 01:25:00|2050.5|2044.5|2052|2046|2052|2046|2050.5|2044.5|15
1708047000000|2024-02-16 01:30:00|2052.3|2046.3|2053|2047|2053|2047|2052.3|2046.3|5
1708047300000|2024-02-16 01:35:00|2052.8|2046.8|2052.8|2046.8|2052.8|2046.8|2052.8|2046.8|1
1708047600000|2024-02-16 01:40:00|2053|2047|2053.3|2047.3|2053.3|2047.3|2053|2047|2
1708047900000|2024-02-16 01:45:00|2053|2047|2053.3|2047.3|2053.3|2047.3|2052.3|2046.3|8
1708048200000|2024-02-16 01:50:00|2053.5|2047.5|2053|2047|2053.8|2047.8|2052.3|2046.3|9
1708048500000|2024-02-16 01:55:00|2053.3|2047.3|2053.8|2047.8|2054|2048|2053.3|2047.3|5
1708049100000|2024-02-16 02:05:00|2053.5|2047.5|2053.3|2047.3|2053.5|2047.5|2053.3|2047.3|2
1708049400000|2024-02-16 02:10:00|2053.5|2047.5|2053.5|2047.5|2053.5|2047.5|2053.5|2047.5|1
1708050000000|2024-02-16 02:20:00|2053.8|2047.8|2051.3|2045.3|2053.8|2047.8|2050.9|2044.9|9
1708050300000|2024-02-16 02:25:00|2051|2045|2051|2045|2051|2045|2051|2045|1
1708050600000|2024-02-16 02:30:00|2051.5|2045.5|2052.5|2046.5|2052.5|2046.5|2051.5|2045.5|5
1708051500000|2024-02-16 02:45:00|2052.3|2046.3|2052|2046|2052.3|2046.3|2052|2046|2
1708051800000|2024-02-16 02:50:00|2052.3|2046.3|2052|2046|2052.3|2046.3|2052|2046|2
1708052100000|2024-02-16 02:55:00|2052.3|2046.3|2052|2046|2052.3|2046.3|2052|2046|2
1708052700000|2024-02-16 03:05:00|2051.8|2045.8|2051|2045|2051.8|2045.8|2051|2045|4
1708053300000|2024-02-16 03:15:00|2051.5|2045.5|2052.5|2046.5|2052.5|2046.5|2051.5|2045.5|5
1708053600000|2024-02-16 03:20:00|2052.3|2046.3|2051.5|2045.5|2052.5|2046.5|2051.5|2045.5|6
1708053900000|2024-02-16 03:25:00|2051.8|2045.8|2051.8|2045.8|2051.8|2045.8|2051.8|2045.8|1
1708054200000|2024-02-16 03:30:00|2052|2046|2053|2047|2053|2047|2052|2046|3
1708054500000|2024-02-16 03:35:00|2052.8|2046.8|2051.8|2045.8|2053|2047|2051.5|2045.5|9
1708054800000|2024-02-16 03:40:00|2052.3|2046.3|2052.5|2046.5|2052.5|2046.5|2052.3|2046.3|2
1708055100000|2024-02-16 03:45:00|2052.3|2046.3|2052.3|2046.3|2052.3|2046.3|2052.3|2046.3|1
1708055700000|2024-02-16 03:55:00|2052.5|2046.5|2053|2047|2053|2047|2052.5|2046.5|2
1708056300000|2024-02-16 04:05:00|2052.8|2046.8|2052.5|2046.5|2052.8|2046.8|2052.5|2046.5|2
1708056600000|2024-02-16 04:10:00|2052.8|2046.8|2050|2044|2053|2047|2050|2044|7
1708056900000|2024-02-16 04:15:00|2049.8|2043.8|2049.5|2043.5|2049.8|2043.8|2049.3|2043.3|4
1708057200000|2024-02-16 04:20:00|2049.3|2043.3|2047.8|2041.8|2049.3|2043.3|2047.8|2041.8|7
1708059600000|2024-02-16 05:00:00|2048|2042|2048.8|2042.8|2048.8|2042.8|2048|2042|2
1708059900000|2024-02-16 05:05:00|2049|2043|2049|2043|2049|2043|2049|2043|1
1708060500000|2024-02-16 05:15:00|2049.3|2043.3|2049.3|2043.3|2049.3|2043.3|2049.3|2043.3|1
1708060800000|2024-02-16 05:20:00|2049.5|2043.5|2049.3|2043.3|2050|2044|2049.3|2043.3|4
1708061100000|2024-02-16 05:25:00|2049|2043|2050|2044|2050|2044|2049|2043|4
1708061700000|2024-02-16 05:35:00|2049.8|2043.8|2049|2043|2049.8|2043.8|2049|2043|2
1708062300000|2024-02-16 05:45:00|2049.3|2043.3|2049.5|2043.5|2049.8|2043.8|2049.3|2043.3|4
1708062600000|2024-02-16 05:50:00|2049.8|2043.8|2050.1|2044.1|2051.5|2045.5|2049.5|2043.5|10
1708062900000|2024-02-16 05:55:00|2050.3|2044.3|2050|2044|2050.5|2044.5|2050|2044|6
1708063500000|2024-02-16 06:05:00|2050.3|2044.3|2050.8|2044.8|2050.8|2044.8|2050.3|2044.3|3
1708063800000|2024-02-16 06:10:00|2050.5|2044.5|2050.5|2044.5|2050.5|2044.5|2050.5|2044.5|1
1708064400000|2024-02-16 06:20:00|2050.3|2044.3|2047.8|2041.8|2050.3|2044.3|2047.8|2041.8|5
1708064700000|2024-02-16 06:25:00|2048|2042|2048|2042|2048|2042|2047.8|2041.8|3
1708065000000|2024-02-16 06:30:00|2048.5|2042.5|2047.8|2041.8|2048.5|2042.5|2047.3|2041.3|6
1708065300000|2024-02-16 06:35:00|2048|2042|2047.8|2041.8|2048.5|2042.5|2047.8|2041.8|6
1708065600000|2024-02-16 06:40:00|2047.5|2041.5|2046|2040|2047.5|2041.5|2045.8|2039.8|14
1708065900000|2024-02-16 06:45:00|2046.3|2040.3|2046.3|2040.3|2047.3|2041.3|2046.3|2040.3|13
1708066200000|2024-02-16 06:50:00|2046|2040|2045.8|2039.8|2046|2040|2045.8|2039.8|2
1708066500000|2024-02-16 06:55:00|2046|2040|2045.3|2039.3|2046.3|2040.3|2045.3|2039.3|5
1708066800000|2024-02-16 07:00:00|2043.4|2037.4|2042.3|2036.3|2044.5|2038.5|2042|2036|14
1708067100000|2024-02-16 07:05:00|2042|2036|2042.8|2036.8|2043.3|2037.3|2041.5|2035.5|10
1708067400000|2024-02-16 07:10:00|2043|2037|2043|2037|2043|2037|2042.8|2036.8|3
1708067700000|2024-02-16 07:15:00|2042.8|2036.8|2044|2038|2044|2038|2042.5|2036.5|9
1708068000000|2024-02-16 07:20:00|2044.3|2038.3|2046.3|2040.3|2046.3|2040.3|2044.3|2038.3|14
1708068300000|2024-02-16 07:25:00|2046|2040|2048|2042|2049.3|2043.3|2045.8|2039.8|25
1708068600000|2024-02-16 07:30:00|2047.8|2041.8|2048.3|2042.3|2049.3|2043.3|2047.8|2041.8|22
1708068900000|2024-02-16 07:35:00|2048|2042|2051|2045|2051|2045|2048|2042|15
1708069200000|2024-02-16 07:40:00|2050.8|2044.8|2050.5|2044.5|2050.8|2044.8|2050|2044|7
1708069500000|2024-02-16 07:45:00|2050.3|2044.3|2053.8|2047.8|2054.3|2048.3|2049|2043|22
1708069800000|2024-02-16 07:50:00|2053.5|2047.5|2050.5|2044.5|2053.5|2047.5|2050.3|2044.3|14
1708070100000|2024-02-16 07:55:00|2050.3|2044.3|2045.3|2039.3|2050.3|2044.3|2045.3|2039.3|54
1708070400000|2024-02-16 08:00:00|2045.5|2039.5|2050.5|2044.5|2051.5|2045.5|2045.5|2039.5|68
1708070700000|2024-02-16 08:05:00|2050.4|2044.4|2048.6|2042.6|2051.6|2045.6|2048.6|2042.6|22
1708071000000|2024-02-16 08:10:00|2048.9|2042.9|2050.9|2044.9|2050.9|2044.9|2048.9|2042.9|36
1708071300000|2024-02-16 08:15:00|2050.6|2044.6|2050.6|2044.6|2051.6|2045.6|2049.6|2043.6|26
1708071600000|2024-02-16 08:20:00|2050.9|2044.9|2053.1|2047.1|2054.1|2048.1|2050.9|2044.9|24
1708071900000|2024-02-16 08:25:00|2052.9|2046.9|2052.9|2046.9|2052.9|2046.9|2051.4|2045.4|6
1708072200000|2024-02-16 08:30:00|2053.1|2047.1|2055.6|2049.6|2056.4|2050.4|2053.1|2047.1|18
1708072500000|2024-02-16 08:35:00|2055.4|2049.4|2053|2047|2055.4|2049.4|2051.4|2045.4|18
1708072800000|2024-02-16 08:40:00|2053.1|2047.1|2054.4|2048.4|2056.1|2050.1|2053.1|2047.1|32
1708073100000|2024-02-16 08:45:00|2054.6|2048.6|2053.6|2047.6|2055.4|2049.4|2052.9|2046.9|15
1708073400000|2024-02-16 08:50:00|2053.4|2047.4|2049.8|2043.8|2053.6|2047.6|2049.8|2043.8|30
1708073700000|2024-02-16 08:55:00|2049.6|2043.6|2048.6|2042.6|2049.6|2043.6|2048.6|2042.6|11
1708074000000|2024-02-16 09:00:00|2049.6|2043.6|2049.1|2043.1|2050.4|2044.4|2048.6|2042.6|25
1708074300000|2024-02-16 09:05:00|2049.4|2043.4|2049.9|2043.9|2050.1|2044.1|2046.8|2040.8|25
1708074600000|2024-02-16 09:10:00|2049.6|2043.6|2049.9|2043.9|2049.9|2043.9|2049.4|2043.4|8
1708074900000|2024-02-16 09:15:00|2049.6|2043.6|2049.6|2043.6|2049.6|2043.6|2048.6|2042.6|12
1708075200000|2024-02-16 09:20:00|2049.9|2043.9|2049.4|2043.4|2050.9|2044.9|2049.4|2043.4|9
1708075500000|2024-02-16 09:25:00|2049.6|2043.6|2052.4|2046.4|2052.4|2046.4|2049.6|2043.6|8
1708075800000|2024-02-16 09:30:00|2052.1|2046.1|2051.6|2045.6|2052.1|2046.1|2049.6|2043.6|21
1708076100000|2024-02-16 09:35:00|2051.4|2045.4|2051.9|2045.9|2053.6|2047.6|2050.9|2044.9|16
1708076400000|2024-02-16 09:40:00|2051.6|2045.6|2049.9|2043.9|2051.9|2045.9|2049.6|2043.6|23
1708076700000|2024-02-16 09:45:00|2050.1|2044.1|2048.9|2042.9|2050.4|2044.4|2048.1|2042.1|12
1708077000000|2024-02-16 09:50:00|2048.6|2042.6|2049.6|2043.6|2049.9|2043.9|2048.4|2042.4|9
1708077300000|2024-02-16 09:55:00|2049.4|2043.4|2049.6|2043.6|2049.6|2043.6|2049.4|2043.4|4
1708077600000|2024-02-16 10:00:00|2049.4|2043.4|2048.1|2042.1|2049.4|2043.4|2048.1|2042.1|20
1708077900000|2024-02-16 10:05:00|2047.9|2041.9|2048.1|2042.1|2048.1|2042.1|2047.9|2041.9|2
1708078200000|2024-02-16 10:10:00|2047.9|2041.9|2048.1|2042.1|2048.1|2042.1|2047.9|2041.9|2
1708078500000|2024-02-16 10:15:00|2048.4|2042.4|2049.1|2043.1|2049.9|2043.9|2048.4|2042.4|6
1708078800000|2024-02-16 10:20:00|2048.9|2042.9|2048.6|2042.6|2048.9|2042.9|2048.4|2042.4|8
1708079100000|2024-02-16 10:25:00|2048.4|2042.4|2048.6|2042.6|2048.6|2042.6|2048.4|2042.4|2
1708079400000|2024-02-16 10:30:00|2048.4|2042.4|2047.9|2041.9|2048.4|2042.4|2047.9|2041.9|3
1708079700000|2024-02-16 10:35:00|2047.6|2041.6|2045.4|2039.4|2047.6|2041.6|2045.1|2039.1|16
1708080000000|2024-02-16 10:40:00|2045.1|2039.1|2045.9|2039.9|2046.1|2040.1|2045.1|2039.1|7
1708080300000|2024-02-16 10:45:00|2045.6|2039.6|2046.1|2040.1|2046.1|2040.1|2045.1|2039.1|6
1708080600000|2024-02-16 10:50:00|2045.9|2039.9|2045.9|2039.9|2046.1|2040.1|2045.9|2039.9|3
1708080900000|2024-02-16 10:55:00|2046.1|2040.1|2045.9|2039.9|2046.4|2040.4|2045.9|2039.9|8
1708081200000|2024-02-16 11:00:00|2045.6|2039.6|2046.1|2040.1|2046.1|2040.1|2045.6|2039.6|5
1708081500000|2024-02-16 11:05:00|2046.4|2040.4|2047.1|2041.1|2047.6|2041.6|2046.4|2040.4|9
1708081800000|2024-02-16 11:10:00|2047.4|2041.4|2047.4|2041.4|2047.9|2041.9|2047.4|2041.4|9
1708082100000|2024-02-16 11:15:00|2047.6|2041.6|2047.9|2041.9|2048.1|2042.1|2047.1|2041.1|7
1708082400000|2024-02-16 11:20:00|2048.1|2042.1|2047.9|2041.9|2048.1|2042.1|2047.6|2041.6|10
1708082700000|2024-02-16 11:25:00|2048.1|2042.1|2049.4|2043.4|2050.6|2044.6|2048.1|2042.1|19
1708083000000|2024-02-16 11:30:00|2049.6|2043.6|2050.1|2044.1|2051.1|2045.1|2049.6|2043.6|14
1708083300000|2024-02-16 11:35:00|2050.4|2044.4|2050.4|2044.4|2052.4|2046.4|2050.3|2044.3|38
1708083600000|2024-02-16 11:40:00|2050.6|2044.6|2052.9|2046.9|2053.1|2047.1|2050.6|2044.6|14
1708083900000|2024-02-16 11:45:00|2052.6|2046.6|2052.1|2046.1|2053.4|2047.4|2051.4|2045.4|19
1708084200000|2024-02-16 11:50:00|2052.4|2046.4|2052.4|2046.4|2052.9|2046.9|2052.1|2046.1|8
1708084500000|2024-02-16 11:55:00|2052.6|2046.6|2054.9|2048.9|2055.5|2049.5|2052.6|2046.6|22
1708084800000|2024-02-16 12:00:00|2054.6|2048.6|2053.6|2047.6|2054.9|2048.9|2053.4|2047.4|23
1708085100000|2024-02-16 12:05:00|2054.1|2048.1|2055.6|2049.6|2056.4|2050.4|2053.6|2047.6|37
1708085400000|2024-02-16 12:10:00|2055.4|2049.4|2056.1|2050.1|2057.1|2051.1|2055.4|2049.4|19
1708085700000|2024-02-16 12:15:00|2056.4|2050.4|2058.1|2052.1|2058.4|2052.4|2056.4|2050.4|42
1708086000000|2024-02-16 12:20:00|2058.4|2052.4|2057.9|2051.9|2058.4|2052.4|2057.4|2051.4|31
1708086300000|2024-02-16 12:25:00|2058.1|2052.1|2059.1|2053.1|2059.6|2053.6|2057.6|2051.6|29
1708086600000|2024-02-16 12:30:00|2058.9|2052.9|2058.1|2052.1|2059.4|2053.4|2057.6|2051.6|31
1708086900000|2024-02-16 12:35:00|2058.4|2052.4|2059.6|2053.6|2059.6|2053.6|2057.4|2051.4|27
1708087200000|2024-02-16 12:40:00|2059.9|2053.9|2057.4|2051.4|2060.1|2054.1|2056.6|2050.6|33
1708087500000|2024-02-16 12:45:00|2057.6|2051.6|2057.6|2051.6|2057.6|2051.6|2056.6|2050.6|21
1708087800000|2024-02-16 12:50:00|2057.4|2051.4|2058.1|2052.1|2058.1|2052.1|2056.4|2050.4|17
1708088100000|2024-02-16 12:55:00|2058.4|2052.4|2055.4|2049.4|2058.4|2052.4|2055.1|2049.1|12
1708088400000|2024-02-16 13:00:00|2055.6|2049.6|2053.1|2047.1|2056.1|2050.1|2053.1|2047.1|37
1708088700000|2024-02-16 13:05:00|2053.4|2047.4|2053.8|2047.8|2056.3|2050.3|2053.4|2047.4|49
1708089000000|2024-02-16 13:10:00|2053.9|2047.9|2055|2049|2057.1|2051.1|2053.5|2047.5|45
1708089300000|2024-02-16 13:15:00|2055.3|2049.3|2055.9|2049.9|2056.6|2050.6|2054.9|2048.9|35
1708089600000|2024-02-16 13:20:00|2056.1|2050.1|2057.4|2051.4|2058.6|2052.6|2056.1|2050.1|32
1708089900000|2024-02-16 13:25:00|2057.6|2051.6|2063|2057|2063.5|2057.5|2057.6|2051.6|26
1708090200000|2024-02-16 13:30:00|2062.5|2056.5|2059.8|2053.8|2062.5|2056.5|2057.9|2051.9|44
1708090500000|2024-02-16 13:35:00|2059.5|2053.5|2061.1|2055.1|2061.4|2055.4|2058.6|2052.6|31
1708090800000|2024-02-16 13:40:00|2060.9|2054.9|2059.9|2053.9|2061.6|2055.6|2057.6|2051.6|39
1708091100000|2024-02-16 13:45:00|2059.6|2053.6|2062.9|2056.9|2063.6|2057.6|2059.6|2053.6|51
1708091400000|2024-02-16 13:50:00|2063.1|2057.1|2064.6|2058.6|2064.9|2058.9|2062.9|2056.9|25
1708091700000|2024-02-16 13:55:00|2064.9|2058.9|2067.4|2061.4|2067.4|2061.4|2064.9|2058.9|31
1708092000000|2024-02-16 14:00:00|2067.6|2061.6|2068.9|2062.9|2070.4|2064.4|2067.6|2061.6|61
1708092300000|2024-02-16 14:05:00|2068.6|2062.6|2070.4|2064.4|2070.4|2064.4|2067.9|2061.9|18
1708092600000|2024-02-16 14:10:00|2069.9|2063.9|2070.4|2064.4|2070.6|2064.6|2069.4|2063.4|48
1708092900000|2024-02-16 14:15:00|2070.1|2064.1|2070.6|2064.6|2071.4|2065.4|2069.4|2063.4|28
1708093200000|2024-02-16 14:20:00|2070.9|2064.9|2069.9|2063.9|2071.6|2065.6|2069.6|2063.6|27
1708093500000|2024-02-16 14:25:00|2070.1|2064.1|2069.6|2063.6|2070.6|2064.6|2069.1|2063.1|30
1708093800000|2024-02-16 14:30:00|2068.9|2062.9|2068.4|2062.4|2069.6|2063.6|2068.1|2062.1|29
1708094100000|2024-02-16 14:35:00|2068.1|2062.1|2066.4|2060.4|2068.4|2062.4|2065.9|2059.9|37
1708094400000|2024-02-16 14:40:00|2066.6|2060.6|2068.1|2062.1|2068.9|2062.9|2066.4|2060.4|32
1708094700000|2024-02-16 14:45:00|2068.4|2062.4|2068.6|2062.6|2068.6|2062.6|2066.9|2060.9|31
1708095000000|2024-02-16 14:50:00|2068.9|2062.9|2067.9|2061.9|2069.6|2063.6|2067.6|2061.6|38
1708095300000|2024-02-16 14:55:00|2068.1|2062.1|2069.4|2063.4|2069.9|2063.9|2067.9|2061.9|47
1708095600000|2024-02-16 15:00:00|2069.1|2063.1|2070.9|2064.9|2071.9|2065.9|2067.9|2061.9|43
1708095900000|2024-02-16 15:05:00|2071.1|2065.1|2072.4|2066.4|2072.4|2066.4|2069.9|2063.9|54
1708096200000|2024-02-16 15:10:00|2072.1|2066.1|2072.9|2066.9|2073.9|2067.9|2071.4|2065.4|65
1708096500000|2024-02-16 15:15:00|2072.6|2066.6|2072.1|2066.1|2073.6|2067.6|2071.6|2065.6|44
1708096800000|2024-02-16 15:20:00|2071.9|2065.9|2069.1|2063.1|2072.1|2066.1|2069.1|2063.1|36
1708097100000|2024-02-16 15:25:00|2069.4|2063.4|2069.6|2063.6|2070.1|2064.1|2068.9|2062.9|23
1708097400000|2024-02-16 15:30:00|2069.4|2063.4|2068.6|2062.6|2069.4|2063.4|2068.4|2062.4|17
1708097700000|2024-02-16 15:35:00|2068.4|2062.4|2070.1|2064.1|2071.1|2065.1|2067.6|2061.6|41
1708098000000|2024-02-16 15:40:00|2070.4|2064.4|2071.1|2065.1|2072.9|2066.9|2070.4|2064.4|41
1708098300000|2024-02-16 15:45:00|2070.9|2064.9|2072.1|2066.1|2073.4|2067.4|2070.4|2064.4|28
1708098600000|2024-02-16 15:50:00|2072.4|2066.4|2069.9|2063.9|2073.4|2067.4|2068.1|2062.1|41
1708098900000|2024-02-16 15:55:00|2070.1|2064.1|2069.4|2063.4|2070.1|2064.1|2065.6|2059.6|42
1708099200000|2024-02-16 16:00:00|2069.1|2063.1|2067.3|2061.3|2069.6|2063.6|2065.1|2059.1|49
1708099500000|2024-02-16 16:05:00|2067|2061|2068.6|2062.6|2070.1|2064.1|2065.6|2059.6|34
1708099800000|2024-02-16 16:10:00|2068.9|2062.9|2070.6|2064.6|2071.6|2065.6|2068.9|2062.9|37
1708100100000|2024-02-16 16:15:00|2070.4|2064.4|2069.4|2063.4|2070.6|2064.6|2067.4|2061.4|35
1708100400000|2024-02-16 16:20:00|2069.6|2063.6|2070.1|2064.1|2070.6|2064.6|2069.6|2063.6|22
1708100700000|2024-02-16 16:25:00|2069.9|2063.9|2070.1|2064.1|2070.4|2064.4|2068.9|2062.9|24
1708101000000|2024-02-16 16:30:00|2070.4|2064.4|2069.1|2063.1|2070.4|2064.4|2068.1|2062.1|28
1708101300000|2024-02-16 16:35:00|2069.4|2063.4|2071.9|2065.9|2071.9|2065.9|2069.4|2063.4|29
1708101600000|2024-02-16 16:40:00|2072.1|2066.1|2075.9|2069.9|2075.9|2069.9|2071.1|2065.1|42
1708101900000|2024-02-16 16:45:00|2075.6|2069.6|2075.4|2069.4|2075.9|2069.9|2073.6|2067.6|31
1708102200000|2024-02-16 16:50:00|2075.1|2069.1|2075.1|2069.1|2076.1|2070.1|2074.1|2068.1|25
1708102500000|2024-02-16 16:55:00|2074.9|2068.9|2063.4|2057.4|2074.9|2068.9|2062.9|2056.9|105
1708102800000|2024-02-16 17:00:00|2063.6|2057.6|2067.4|2061.4|2067.4|2061.4|2062.6|2056.6|24
1708103100000|2024-02-16 17:05:00|2067.1|2061.1|2069.6|2063.6|2069.9|2063.9|2066.6|2060.6|21
1708103400000|2024-02-16 17:10:00|2069.4|2063.4|2069.6|2063.6|2071.1|2065.1|2069.4|2063.4|14
1708103700000|2024-02-16 17:15:00|2069.4|2063.4|2066.6|2060.6|2069.6|2063.6|2066.6|2060.6|7
1708104000000|2024-02-16 17:20:00|2067.1|2061.1|2066.9|2060.9|2067.1|2061.1|2066.9|2060.9|2
1708104300000|2024-02-16 17:25:00|2066.4|2060.4|2066.6|2060.6|2066.9|2060.9|2066.1|2060.1|10
1708104600000|2024-02-16 17:30:00|2066.9|2060.9|2067.4|2061.4|2067.4|2061.4|2066.1|2060.1|9
1708104900000|2024-02-16 17:35:00|2066.9|2060.9|2066.6|2060.6|2066.9|2060.9|2066.1|2060.1|11
1708105200000|2024-02-16 17:40:00|2066.4|2060.4|2064.9|2058.9|2066.4|2060.4|2064.6|2058.6|6
1708105500000|2024-02-16 17:45:00|2064.4|2058.4|2062.6|2056.6|2064.4|2058.4|2062.6|2056.6|4
1708105800000|2024-02-16 17:50:00|2062.4|2056.4|2063.4|2057.4|2064.1|2058.1|2062.4|2056.4|9
1708106100000|2024-02-16 17:55:00|2063.6|2057.6|2062.3|2056.3|2064.5|2058.5|2062|2056|20
1708106400000|2024-02-16 18:00:00|2062|2056|2064.5|2058.5|2064.6|2058.6|2062|2056|14
1708106700000|2024-02-16 18:05:00|2064.4|2058.4|2068|2062|2068|2062|2064.1|2058.1|12
1708107000000|2024-02-16 18:10:00|2067.8|2061.8|2066.1|2060.1|2067.8|2061.8|2066.1|2060.1|14
1708107300000|2024-02-16 18:15:00|2067.5|2061.5|2067.1|2061.1|2067.5|2061.5|2066.6|2060.6|8
1708107600000|2024-02-16 18:20:00|2067.3|2061.3|2067.3|2061.3|2067.3|2061.3|2067.3|2061.3|1
1708108500000|2024-02-16 18:35:00|2068.1|2062.1|2068.5|2062.5|2068.5|2062.5|2068.1|2062.1|5
1708108800000|2024-02-16 18:40:00|2068.4|2062.4|2069|2063|2069|2063|2068.1|2062.1|9
1708109100000|2024-02-16 18:45:00|2069.1|2063.1|2068.5|2062.5|2069.1|2063.1|2068.5|2062.5|2
1708109400000|2024-02-16 18:50:00|2068.6|2062.6|2068.9|2062.9|2069.3|2063.3|2068.6|2062.6|4
1708109700000|2024-02-16 18:55:00|2069|2063|2077.5|2058.8|2077.5|2063|2068.5|2056|8
1708304400000|2024-02-19 01:00:00|2059.6|2053.6|2057|2051|2059.6|2053.6|2055.9|2049.9|104
1708304700000|2024-02-19 01:05:00|2057.3|2051.3|2057.3|2051.3|2060.5|2054.5|2054.3|2048.3|170
1708305000000|2024-02-19 01:10:00|2057|2051|2057.3|2051.3|2057.8|2051.8|2055.3|2049.3|80
1708305300000|2024-02-19 01:15:00|2057.5|2051.5|2059.8|2053.8|2060.3|2054.3|2056|2050|165
1708305600000|2024-02-19 01:20:00|2060|2054|2061.5|2055.5|2061.8|2055.8|2058.3|2052.3|91
1708305900000|2024-02-19 01:25:00|2061.3|2055.3|2057.3|2051.3|2061.3|2055.3|2056.8|2050.8|61
1708306200000|2024-02-19 01:30:00|2057|2051|2055.5|2049.5|2057.3|2051.3|2054.5|2048.5|46
1708306500000|2024-02-19 01:35:00|2055.3|2049.3|2054|2048|2055.5|2049.5|2054|2048|18
1708306800000|2024-02-19 01:40:00|2053.8|2047.8|2055.8|2049.8|2055.8|2049.8|2053.3|2047.3|85
1708307100000|2024-02-19 01:45:00|2056|2050|2054.8|2048.8|2056.8|2050.8|2054.8|2048.8|24
1708307400000|2024-02-19 01:50:00|2055|2049|2055.8|2049.8|2057.3|2051.3|2054.8|2048.8|39
1708307700000|2024-02-19 01:55:00|2055.5|2049.5|2054.8|2048.8|2056.3|2050.3|2054.8|2048.8|28
1708308000000|2024-02-19 02:00:00|2055|2049|2056|2050|2056.5|2050.5|2055|2049|11
1708308300000|2024-02-19 02:05:00|2056.3|2050.3|2055|2049|2056.5|2050.5|2055|2049|12
1708308600000|2024-02-19 02:10:00|2055.3|2049.3|2055.5|2049.5|2056.5|2050.5|2055.3|2049.3|31
1708308900000|2024-02-19 02:15:00|2055.8|2049.8|2055.3|2049.3|2055.8|2049.8|2055.3|2049.3|3
1708309200000|2024-02-19 02:20:00|2055|2049|2054.3|2048.3|2055|2049|2054.3|2048.3|4
1708309500000|2024-02-19 02:25:00|2054|2048|2053.5|2047.5|2054|2048|2053.5|2047.5|3
1708309800000|2024-02-19 02:30:00|2053.8|2047.8|2053.5|2047.5|2054.8|2048.8|2053.5|2047.5|21
1708310100000|2024-02-19 02:35:00|2053.3|2047.3|2053|2047|2054.3|2048.3|2053|2047|14
1708310400000|2024-02-19 02:40:00|2052.8|2046.8|2049|2043|2053|2047|2048.3|2042.3|16
1708310700000|2024-02-19 02:45:00|2049.3|2043.3|2048.3|2042.3|2049.3|2043.3|2048.3|2042.3|5
1708311000000|2024-02-19 02:50:00|2048|2042|2048|2042|2049|2043|2047|2041|19
1708311300000|2024-02-19 02:55:00|2047.8|2041.8|2050.8|2044.8|2051.5|2045.5|2044.8|2038.8|49
1708311600000|2024-02-19 03:00:00|2051|2045|2053.5|2047.5|2053.8|2047.8|2051|2045|44
1708311900000|2024-02-19 03:05:00|2053.8|2047.8|2053.3|2047.3|2054.8|2048.8|2052.5|2046.5|60
1708312200000|2024-02-19 03:10:00|2053.5|2047.5|2051.8|2045.8|2053.8|2047.8|2051.8|2045.8|10
1708312500000|2024-02-19 03:15:00|2051.5|2045.5|2050.5|2044.5|2051.8|2045.8|2050.3|2044.3|7
1708312800000|2024-02-19 03:20:00|2050.3|2044.3|2050.3|2044.3|2050.5|2044.5|2050.3|2044.3|7
1708313100000|2024-02-19 03:25:00|2050.5|2044.5|2049.3|2043.3|2050.5|2044.5|2048.8|2042.8|16
1708313400000|2024-02-19 03:30:00|2049|2043|2049|2043|2049.5|2043.5|2049|2043|5
1708313700000|2024-02-19 03:35:00|2049.3|2043.3|2050.3|2044.3|2050.5|2044.5|2049.3|2043.3|3
1708314000000|2024-02-19 03:40:00|2050.5|2044.5|2050|2044|2050.5|2044.5|2050|2044|3
1708314300000|2024-02-19 03:45:00|2049.8|2043.8|2049.5|2043.5|2049.8|2043.8|2049.5|2043.5|2
1708314600000|2024-02-19 03:50:00|2049.3|2043.3|2048.5|2042.5|2049.3|2043.3|2048.5|2042.5|3
1708314900000|2024-02-19 03:55:00|2048.3|2042.3|2047.8|2041.8|2048.3|2042.3|2047.8|2041.8|5
1708315200000|2024-02-19 04:00:00|2047.5|2041.5|2047|2041|2047.5|2041.5|2047|2041|3
1708315500000|2024-02-19 04:05:00|2047.3|2041.3|2047.3|2041.3|2047.3|2041.3|2047.3|2041.3|1
1708315800000|2024-02-19 04:10:00|2047.5|2041.5|2047.8|2041.8|2047.8|2041.8|2047.5|2041.5|2
1708316100000|2024-02-19 04:15:00|2047.5|2041.5|2047.3|2041.3|2047.5|2041.5|2047.3|2041.3|2
1708316400000|2024-02-19 04:20:00|2047|2041|2046.8|2040.8|2047|2041|2046.8|2040.8|2
1708317300000|2024-02-19 04:35:00|2047|2041|2047.8|2041.8|2048.5|2042.5|2047|2041|6
1708317600000|2024-02-19 04:40:00|2048|2042|2050|2044|2050|2044|2048|2042|7
1708317900000|2024-02-19 04:45:00|2049.8|2043.8|2050.3|2044.3|2050.8|2044.8|2049.3|2043.3|9
1708318200000|2024-02-19 04:50:00|2050.5|2044.5|2051.3|2045.3|2051.5|2045.5|2050.5|2044.5|3
1708318500000|2024-02-19 04:55:00|2051.5|2045.5|2054|2048|2054.3|2048.3|2051.5|2045.5|16
1708318800000|2024-02-19 05:00:00|2054.3|2048.3|2054.5|2048.5|2054.5|2048.5|2054.3|2048.3|2
1708319100000|2024-02-19 05:05:00|2054.3|2048.3|2053.5|2047.5|2054.5|2048.5|2053.3|2047.3|15
1708319400000|2024-02-19 05:10:00|2054.3|2048.3|2054.3|2048.3|2054.5|2048.5|2053.5|2047.5|12
1708319700000|2024-02-19 05:15:00|2053.8|2047.8|2053.5|2047.5|2053.8|2047.8|2053.3|2047.3|4
1708320000000|2024-02-19 05:20:00|2053.3|2047.3|2053.5|2047.5|2053.5|2047.5|2053.3|2047.3|4
1708320300000|2024-02-19 05:25:00|2052.8|2046.8|2053.5|2047.5|2053.5|2047.5|2052|2046|7
1708320600000|2024-02-19 05:30:00|2053.3|2047.3|2053.3|2047.3|2053.5|2047.5|2052.8|2046.8|8
1708320900000|2024-02-19 05:35:00|2053|2047|2052.8|2046.8|2053.5|2047.5|2052.5|2046.5|21
1708321200000|2024-02-19 05:40:00|2053|2047|2053.3|2047.3|2053.5|2047.5|2052|2046|12
1708321500000|2024-02-19 05:45:00|2053|2047|2052.5|2046.5|2053.3|2047.3|2051.3|2045.3|23
1708321800000|2024-02-19 05:50:00|2052.3|2046.3|2051.3|2045.3|2052.3|2046.3|2051.3|2045.3|3
1708322100000|2024-02-19 05:55:00|2051|2045|2049.5|2043.5|2051|2045|2049.5|2043.5|11
1708322400000|2024-02-19 06:00:00|2049.3|2043.3|2046|2040|2049.3|2043.3|2045.8|2039.8|16
1708322700000|2024-02-19 06:05:00|2045.8|2039.8|2040|2034|2045.8|2039.8|2039|2033|32
1708323000000|2024-02-19 06:10:00|2039.8|2033.8|2037.3|2031.3|2039.8|2033.8|2035.5|2029.5|36
1708323300000|2024-02-19 06:15:00|2037.5|2031.5|2036.8|2030.8|2037.5|2031.5|2036.3|2030.3|15
1708323600000|2024-02-19 06:20:00|2037|2031|2036.5|2030.5|2037.3|2031.3|2036|2030|20
1708323900000|2024-02-19 06:25:00|2036.3|2030.3|2038.5|2032.5|2038.5|2032.5|2036|2030|9
1708324200000|2024-02-19 06:30:00|2038.8|2032.8|2039.5|2033.5|2040.5|2034.5|2038.3|2032.3|21
1708324500000|2024-02-19 06:35:00|2039.3|2033.3|2039.8|2033.8|2040|2034|2039.3|2033.3|39
1708324800000|2024-02-19 06:40:00|2039.5|2033.5|2040.5|2034.5|2041.5|2035.5|2039|2033|56
1708325100000|2024-02-19 06:45:00|2040.8|2034.8|2043.3|2037.3|2043.3|2037.3|2040.8|2034.8|51
1708325400000|2024-02-19 06:50:00|2043.5|2037.5|2050|2044|2050.3|2044.3|2043.5|2037.5|85
1708325700000|2024-02-19 06:55:00|2049.8|2043.8|2050.3|2044.3|2050.5|2044.5|2048.3|2042.3|56
1708326000000|2024-02-19 07:00:00|2049.3|2043.3|2046.3|2040.3|2049.3|2043.3|2046.3|2040.3|10
1708326300000|2024-02-19 07:05:00|2046|2040|2045.5|2039.5|2046|2040|2045.5|2039.5|5
1708326600000|2024-02-19 07:10:00|2044.8|2038.8|2043.3|2037.3|2044.8|2038.8|2043.3|2037.3|6
1708326900000|2024-02-19 07:15:00|2043|2037|2043.8|2037.8|2043.8|2037.8|2042|2036|7
1708327200000|2024-02-19 07:20:00|2043.5|2037.5|2045.8|2039.8|2045.8|2039.8|2043.5|2037.5|8
1708327500000|2024-02-19 07:25:00|2046.8|2040.8|2046|2040|2047.3|2041.3|2046|2040|8
1708327800000|2024-02-19 07:30:00|2046.3|2040.3|2049.3|2043.3|2049.5|2043.5|2045.8|2039.8|22
1708328100000|2024-02-19 07:35:00|2049.5|2043.5|2050.5|2044.5|2051|2045|2049.5|2043.5|16
1708328400000|2024-02-19 07:40:00|2050.3|2044.3|2051.8|2045.8|2051.8|2045.8|2049.8|2043.8|25
1708328700000|2024-02-19 07:45:00|2051.5|2045.5|2050.3|2044.3|2051.5|2045.5|2050|2044|10
1708329000000|2024-02-19 07:50:00|2050|2044|2052.3|2046.3|2052.3|2046.3|2049.8|2043.8|7
1708329300000|2024-02-19 07:55:00|2051.8|2045.8|2054.3|2048.3|2054.8|2048.8|2051.8|2045.8|23
1708329600000|2024-02-19 08:00:00|2054|2048|2050|2044|2054.6|2048.6|2050|2044|61
1708329900000|2024-02-19 08:05:00|2050.3|2044.3|2048.3|2042.3|2050.8|2044.8|2046.4|2040.4|43
1708330200000|2024-02-19 08:10:00|2048.5|2042.5|2048.5|2042.5|2049.5|2043.5|2047.8|2041.8|17
1708330500000|2024-02-19 08:15:00|2048.8|2042.8|2051|2045|2051|2045|2048.5|2042.5|18
1708330800000|2024-02-19 08:20:00|2051.3|2045.3|2048|2042|2052.3|2046.3|2045.5|2039.5|50
1708331100000|2024-02-19 08:25:00|2048.3|2042.3|2044.5|2038.5|2049.8|2043.8|2044.3|2038.3|30
1708331400000|2024-02-19 08:30:00|2044.3|2038.3|2039.8|2033.8|2044.5|2038.5|2039.8|2033.8|43
1708331700000|2024-02-19 08:35:00|2039.5|2033.5|2036.8|2030.8|2039.5|2033.5|2036.8|2030.8|18
1708332000000|2024-02-19 08:40:00|2037|2031|2037|2031|2037.8|2031.8|2036.8|2030.8|14
1708332300000|2024-02-19 08:45:00|2037.3|2031.3|2038|2032|2038|2032|2037|2031|12
1708332600000|2024-02-19 08:50:00|2037.8|2031.8|2038|2032|2038|2032|2037.5|2031.5|8
1708332900000|2024-02-19 08:55:00|2037.8|2031.8|2038|2032|2038|2032|2037.8|2031.8|4
1708333200000|2024-02-19 09:00:00|2037.8|2031.8|2039|2033|2041|2035|2037.8|2031.8|19
1708333500000|2024-02-19 09:05:00|2039.3|2033.3|2039.8|2033.8|2041|2035|2039.3|2033.3|27
1708333800000|2024-02-19 09:10:00|2040|2034|2040.5|2034.5|2041|2035|2040|2034|12
1708334100000|2024-02-19 09:15:00|2040.8|2034.8|2041.8|2035.8|2043|2037|2040.3|2034.3|28
1708334400000|2024-02-19 09:20:00|2041.5|2035.5|2042.5|2036.5|2042.5|2036.5|2041|2035|9
1708334700000|2024-02-19 09:25:00|2042.8|2036.8|2041|2035|2043|2037|2041|2035|12
1708335000000|2024-02-19 09:30:00|2041.3|2035.3|2039|2033|2042|2036|2039|2033|26
1708335300000|2024-02-19 09:35:00|2039.3|2033.3|2039.5|2033.5|2040|2034|2039.3|2033.3|8
1708335600000|2024-02-19 09:40:00|2039.3|2033.3|2039.8|2033.8|2040.8|2034.8|2039.3|2033.3|19
1708335900000|2024-02-19 09:45:00|2040|2034|2039.8|2033.8|2040.8|2034.8|2039.3|2033.3|9
1708336200000|2024-02-19 09:50:00|2039.5|2033.5|2038.3|2032.3|2040.8|2034.8|2038.3|2032.3|14
1708336500000|2024-02-19 09:55:00|2038|2032|2037.3|2031.3|2038.3|2032.3|2036.3|2030.3|21
1708336800000|2024-02-19 10:00:00|2037.5|2031.5|2039.8|2033.8|2039.8|2033.8|2037.5|2031.5|10
1708337100000|2024-02-19 10:05:00|2039.5|2033.5|2039.8|2033.8|2040.8|2034.8|2039.3|2033.3|17
1708337400000|2024-02-19 10:10:00|2039.3|2033.3|2039.3|2033.3|2039.5|2033.5|2039|2033|10
1708337700000|2024-02-19 10:15:00|2039|2033|2042|2036|2042.3|2036.3|2039|2033|14
1708338000000|2024-02-19 10:20:00|2041.8|2035.8|2042.3|2036.3|2042.8|2036.8|2041|2035|16
1708338300000|2024-02-19 10:25:00|2042|2036|2042|2036|2042|2036|2041.8|2035.8|3
1708338600000|2024-02-19 10:30:00|2042.3|2036.3|2042.3|2036.3|2042.8|2036.8|2042|2036|11
1708338900000|2024-02-19 10:35:00|2042|2036|2042|2036|2042.3|2036.3|2041.8|2035.8|5
1708339200000|2024-02-19 10:40:00|2041.8|2035.8|2042|2036|2042|2036|2041.8|2035.8|2
1708339500000|2024-02-19 10:45:00|2041.8|2035.8|2042|2036|2042|2036|2041.5|2035.5|6
1708339800000|2024-02-19 10:50:00|2042.3|2036.3|2042|2036|2042.3|2036.3|2042|2036|2
1708340100000|2024-02-19 10:55:00|2042.3|2036.3|2042.5|2036.5|2042.8|2036.8|2042|2036|17
1708340400000|2024-02-19 11:00:00|2042.3|2036.3|2042.3|2036.3|2042.8|2036.8|2042.3|2036.3|8
1708340700000|2024-02-19 11:05:00|2042.8|2036.8|2040.8|2034.8|2043|2037|2040.8|2034.8|12
1708341000000|2024-02-19 11:10:00|2041|2035|2040.8|2034.8|2041.8|2035.8|2040.8|2034.8|8
1708341300000|2024-02-19 11:15:00|2041|2035|2041.3|2035.3|2041.5|2035.5|2041|2035|6
1708341600000|2024-02-19 11:20:00|2041.8|2035.8|2040.5|2034.5|2041.8|2035.8|2039.8|2033.8|14
1708341900000|2024-02-19 11:25:00|2040.8|2034.8|2040.5|2034.5|2041.5|2035.5|2040.5|2034.5|10
1708342200000|2024-02-19 11:30:00|2040.3|2034.3|2040.5|2034.5|2041.8|2035.8|2040|2034|9
1708342500000|2024-02-19 11:35:00|2040.3|2034.3|2040.3|2034.3|2040.5|2034.5|2039.3|2033.3|19
1708342800000|2024-02-19 11:40:00|2040|2034|2040|2034|2040|2034|2039.8|2033.8|3
1708343100000|2024-02-19 11:45:00|2040.3|2034.3|2040|2034|2040.8|2034.8|2039.8|2033.8|9
1708343400000|2024-02-19 11:50:00|2040.3|2034.3|2040.3|2034.3|2041|2035|2040|2034|17
1708343700000|2024-02-19 11:55:00|2040.5|2034.5|2045.3|2039.3|2047|2041|2040.3|2034.3|37
1708344000000|2024-02-19 12:00:00|2045.5|2039.5|2047.5|2041.5|2049|2043|2045.5|2039.5|39
1708344300000|2024-02-19 12:05:00|2047.8|2041.8|2049.3|2043.3|2050|2044|2046|2040|49
1708344600000|2024-02-19 12:10:00|2049|2043|2047.3|2041.3|2049|2043|2047.3|2041.3|12
1708344900000|2024-02-19 12:15:00|2047|2041|2047.8|2041.8|2048|2042|2046.5|2040.5|10
1708345200000|2024-02-19 12:20:00|2048|2042|2048|2042|2048.5|2042.5|2047.3|2041.3|11
1708345500000|2024-02-19 12:25:00|2047.8|2041.8|2048.5|2042.5|2048.8|2042.8|2047.3|2041.3|9
1708345800000|2024-02-19 12:30:00|2048.8|2042.8|2049|2043|2051|2045|2048.8|2042.8|31
1708346100000|2024-02-19 12:35:00|2049.3|2043.3|2049|2043|2050|2044|2049|2043|7
1708346400000|2024-02-19 12:40:00|2048.8|2042.8|2047.3|2041.3|2048.8|2042.8|2046.5|2040.5|14
1708346700000|2024-02-19 12:45:00|2047|2041|2046|2040|2047|2041|2044.8|2038.8|23
1708347000000|2024-02-19 12:50:00|2046.8|2040.8|2045.5|2039.5|2047.5|2041.5|2044.5|2038.5|37
1708347300000|2024-02-19 12:55:00|2046|2040|2044.5|2038.5|2047|2041|2044.5|2038.5|17
1708347600000|2024-02-19 13:00:00|2044.8|2038.8|2042.8|2036.8|2045|2039|2042.3|2036.3|102
1708347900000|2024-02-19 13:05:00|2042.5|2036.5|2041.3|2035.3|2042.5|2036.5|2039|2033|50
1708348200000|2024-02-19 13:10:00|2041.5|2035.5|2042|2036|2043.8|2037.8|2041.5|2035.5|49
1708348500000|2024-02-19 13:15:00|2042.3|2036.3|2041.5|2035.5|2042.8|2036.8|2041|2035|26
1708348800000|2024-02-19 13:20:00|2041.8|2035.8|2041.3|2035.3|2042|2036|2040.8|2034.8|14
1708349100000|2024-02-19 13:25:00|2041|2035|2040.8|2034.8|2042.5|2036.5|2040.3|2034.3|22
1708349400000|2024-02-19 13:30:00|2041|2035|2041|2035|2042|2036|2041|2035|10
1708349700000|2024-02-19 13:35:00|2041.3|2035.3|2041.3|2035.3|2042.5|2036.5|2040.8|2034.8|18
1708350000000|2024-02-19 13:40:00|2041|2035|2041|2035|2041.5|2035.5|2040.8|2034.8|12
1708350300000|2024-02-19 13:45:00|2041.3|2035.3|2041.8|2035.8|2042|2036|2040.8|2034.8|25
1708350600000|2024-02-19 13:50:00|2041.5|2035.5|2041.8|2035.8|2042|2036|2041.3|2035.3|10
1708350900000|2024-02-19 13:55:00|2042|2036|2043.5|2037.5|2043.8|2037.8|2040.8|2034.8|29
1708351200000|2024-02-19 14:00:00|2043.3|2037.3|2045.5|2039.5|2045.8|2039.8|2043|2037|43
1708351500000|2024-02-19 14:05:00|2045.3|2039.3|2046|2040|2046.8|2040.8|2044.5|2038.5|17
1708351800000|2024-02-19 14:10:00|2045.8|2039.8|2047|2041|2047|2041|2043.5|2037.5|36
1708352100000|2024-02-19 14:15:00|2046.8|2040.8|2047|2041|2047|2041|2046|2040|11
1708352400000|2024-02-19 14:20:00|2047.8|2041.8|2050.3|2044.3|2050.3|2044.3|2047.8|2041.8|18
1708352700000|2024-02-19 14:25:00|2050.5|2044.5|2049.3|2043.3|2050.8|2044.8|2048.8|2042.8|20
1708353000000|2024-02-19 14:30:00|2049|2043|2047.5|2041.5|2050|2044|2047.3|2041.3|29
1708353300000|2024-02-19 14:35:00|2047.3|2041.3|2045.5|2039.5|2047.5|2041.5|2045.5|2039.5|12
1708353600000|2024-02-19 14:40:00|2045.3|2039.3|2044.3|2038.3|2045.8|2039.8|2044.3|2038.3|13
1708353900000|2024-02-19 14:45:00|2044|2038|2042.8|2036.8|2044|2038|2042.8|2036.8|20
1708354200000|2024-02-19 14:50:00|2042.5|2036.5|2041.5|2035.5|2042.5|2036.5|2041.5|2035.5|3
1708354500000|2024-02-19 14:55:00|2041.3|2035.3|2041.8|2035.8|2042|2036|2041|2035|11
1708354800000|2024-02-19 15:00:00|2041.5|2035.5|2041.3|2035.3|2041.8|2035.8|2041.3|2035.3|8
1708355100000|2024-02-19 15:05:00|2041|2035|2040|2034|2041.3|2035.3|2040|2034|8
1708355400000|2024-02-19 15:10:00|2040.3|2034.3|2039.3|2033.3|2040.5|2034.5|2038.3|2032.3|18
1708355700000|2024-02-19 15:15:00|2039.5|2033.5|2041.5|2035.5|2041.8|2035.8|2039.5|2033.5|9
1708356000000|2024-02-19 15:20:00|2041.8|2035.8|2041.3|2035.3|2041.8|2035.8|2041.3|2035.3|3
1708356300000|2024-02-19 15:25:00|2041.5|2035.5|2042.3|2036.3|2042.8|2036.8|2041|2035|12
1708356600000|2024-02-19 15:30:00|2042.5|2036.5|2042|2036|2042.5|2036.5|2041.8|2035.8|9
1708356900000|2024-02-19 15:35:00|2042.3|2036.3|2041|2035|2042.8|2036.8|2041|2035|10
1708357200000|2024-02-19 15:40:00|2040.8|2034.8|2041.5|2035.5|2041.5|2035.5|2040.3|2034.3|7
1708357500000|2024-02-19 15:45:00|2041.3|2035.3|2040.5|2034.5|2041.5|2035.5|2040.5|2034.5|5
1708357800000|2024-02-19 15:50:00|2040.3|2034.3|2038.8|2032.8|2040.3|2034.3|2037.5|2031.5|11
1708358100000|2024-02-19 15:55:00|2039|2033|2038.5|2032.5|2039.3|2033.3|2038.5|2032.5|5
1708358400000|2024-02-19 16:00:00|2038.3|2032.3|2039.8|2033.8|2040|2034|2038.3|2032.3|11
1708358700000|2024-02-19 16:05:00|2040|2034|2040|2034|2041.3|2035.3|2040|2034|9
1708359000000|2024-02-19 16:10:00|2039.8|2033.8|2040|2034|2041.3|2035.3|2039.8|2033.8|15
1708359300000|2024-02-19 16:15:00|2039.8|2033.8|2041|2035|2041.3|2035.3|2039.5|2033.5|24
1708359600000|2024-02-19 16:20:00|2041.3|2035.3|2041.8|2035.8|2043|2037|2041.3|2035.3|16
1708359900000|2024-02-19 16:25:00|2041.5|2035.5|2043.8|2037.8|2044.5|2038.5|2041.5|2035.5|32
1708360200000|2024-02-19 16:30:00|2044|2038|2044.5|2038.5|2045.8|2039.8|2043.8|2037.8|25
1708360500000|2024-02-19 16:35:00|2044.3|2038.3|2042.8|2036.8|2044.3|2038.3|2042.8|2036.8|6
1708360800000|2024-02-19 16:40:00|2042.5|2036.5|2044|2038|2044|2038|2041.5|2035.5|12
1708361100000|2024-02-19 16:45:00|2043.8|2037.8|2043.3|2037.3|2043.8|2037.8|2043.3|2037.3|2
1708361400000|2024-02-19 16:50:00|2043|2037|2042.3|2036.3|2043|2037|2042|2036|6
1708361700000|2024-02-19 16:55:00|2042.5|2036.5|2045.5|2039.5|2047.8|2041.8|2042.5|2036.5|49
1708362300000|2024-02-19 17:05:00|2045.8|2039.8|2046.5|2040.5|2046.5|2040.5|2044.5|2038.5|12
1708362600000|2024-02-19 17:10:00|2047|2041|2046.5|2040.5|2047.3|2041.3|2046.5|2040.5|3
1708363500000|2024-02-19 17:25:00|2046.8|2040.8|2046.5|2040.5|2046.8|2040.8|2046.5|2040.5|2
1708363800000|2024-02-19 17:30:00|2046.8|2040.8|2043.1|2037.1|2046.8|2040.8|2042|2036|16
1708364100000|2024-02-19 17:35:00|2043.3|2037.3|2041.8|2035.8|2043.3|2037.3|2041.8|2035.8|4
1708364400000|2024-02-19 17:40:00|2042|2036|2041.8|2035.8|2042|2036|2041.8|2035.8|2
1708365000000|2024-02-19 17:50:00|2042|2036|2042.5|2036.5|2042.5|2036.5|2042|2036|2
1708365300000|2024-02-19 17:55:00|2042.6|2036.6|2043.9|2037.9|2044.6|2038.6|2042.4|2036.4|16
1708365600000|2024-02-19 18:00:00|2044.1|2038.1|2044.1|2038.1|2044.1|2038.1|2043.6|2037.6|5
1708365900000|2024-02-19 18:05:00|2043.9|2037.9|2043.6|2037.6|2043.9|2037.9|2043.6|2037.6|2
1708368000000|2024-02-19 18:40:00|2043.4|2037.4|2043.1|2037.1|2043.4|2037.4|2043.1|2037.1|2
1708368300000|2024-02-19 18:45:00|2042.9|2036.9|2043.1|2037.1|2043.1|2037.1|2042.9|2036.9|2
1708368600000|2024-02-19 18:50:00|2042.9|2036.9|2042.9|2036.9|2042.9|2036.9|2042.9|2036.9|1
1708368900000|2024-02-19 18:55:00|2042.4|2036.4|2048|2029.3|2048|2036.4|2040.9|2028|10
1708390800000|2024-02-20 01:00:00|2040.1|2034.1|2039.1|2033.1|2040.6|2034.6|2039.1|2033.1|6
1708391100000|2024-02-20 01:05:00|2038.4|2032.4|2039.3|2033.3|2039.8|2033.8|2037.8|2031.8|14
1708391400000|2024-02-20 01:10:00|2039|2033|2038.8|2032.8|2039|2033|2038.8|2032.8|2
1708391700000|2024-02-20 01:15:00|2039|2033|2040.5|2034.5|2040.8|2034.8|2039|2033|12
1708392000000|2024-02-20 01:20:00|2040.8|2034.8|2041.8|2035.8|2042.3|2036.3|2039.8|2033.8|22
1708392300000|2024-02-20 01:25:00|2042|2036|2042|2036|2042|2036|2042|2036|1
1708392600000|2024-02-20 01:30:00|2041.8|2035.8|2041.5|2035.5|2042|2036|2041.3|2035.3|10
1708392900000|2024-02-20 01:35:00|2041.8|2035.8|2041.8|2035.8|2042.8|2036.8|2041.8|2035.8|6
1708393200000|2024-02-20 01:40:00|2042|2036|2041.8|2035.8|2042.3|2036.3|2041.5|2035.5|6
1708393500000|2024-02-20 01:45:00|2042|2036|2042.5|2036.5|2043.3|2037.3|2042|2036|6
1708393800000|2024-02-20 01:50:00|2042.8|2036.8|2043|2037|2043|2037|2042.5|2036.5|4
1708394100000|2024-02-20 01:55:00|2042.8|2036.8|2042.3|2036.3|2042.8|2036.8|2041.8|2035.8|8
1708394400000|2024-02-20 02:00:00|2042|2036|2041.8|2035.8|2042|2036|2041.8|2035.8|6
1708395000000|2024-02-20 02:10:00|2042|2036|2041.8|2035.8|2042|2036|2041.8|2035.8|2
1708395600000|2024-02-20 02:20:00|2042|2036|2041.3|2035.3|2042|2036|2041.3|2035.3|3
1708395900000|2024-02-20 02:25:00|2041|2035|2041|2035|2041|2035|2040.5|2034.5|5
1708396200000|2024-02-20 02:30:00|2041.5|2035.5|2041|2035|2042|2036|2041|2035|6
1708396500000|2024-02-20 02:35:00|2041.3|2035.3|2041.8|2035.8|2041.8|2035.8|2041.3|2035.3|2
1708396800000|2024-02-20 02:40:00|2041.5|2035.5|2040.3|2034.3|2041.5|2035.5|2040|2034|7
1708397100000|2024-02-20 02:45:00|2040|2034|2039.8|2033.8|2040.3|2034.3|2039.5|2033.5|6
1708397700000|2024-02-20 02:55:00|2039.5|2033.5|2039.3|2033.3|2039.5|2033.5|2039|2033|3
1708398000000|2024-02-20 03:00:00|2039.5|2033.5|2039.8|2033.8|2040.5|2034.5|2039.5|2033.5|6
1708398900000|2024-02-20 03:15:00|2039.5|2033.5|2039.8|2033.8|2039.8|2033.8|2039|2033|4
1708399200000|2024-02-20 03:20:00|2039.5|2033.5|2039|2033|2039.5|2033.5|2039|2033|2
1708399500000|2024-02-20 03:25:00|2038.5|2032.5|2039.3|2033.3|2039.3|2033.3|2038.5|2032.5|3
1708401000000|2024-02-20 03:50:00|2039.5|2033.5|2039.8|2033.8|2039.8|2033.8|2039.5|2033.5|2
1708401900000|2024-02-20 04:05:00|2040|2034|2040|2034|2040|2034|2040|2034|1
1708402200000|2024-02-20 04:10:00|2039.8|2033.8|2039.8|2033.8|2039.8|2033.8|2039.5|2033.5|3
1708404600000|2024-02-20 04:50:00|2040|2034|2041|2035|2041|2035|2040|2034|3
1708404900000|2024-02-20 04:55:00|2040.8|2034.8|2040|2034|2040.8|2034.8|2040|2034|3
1708405200000|2024-02-20 05:00:00|2039.8|2033.8|2039.3|2033.3|2039.8|2033.8|2039.3|2033.3|2
1708405500000|2024-02-20 05:05:00|2039|2033|2039|2033|2039.8|2033.8|2039|2033|5
1708405800000|2024-02-20 05:10:00|2038.8|2032.8|2039.3|2033.3|2039.3|2033.3|2038.8|2032.8|2
1708406700000|2024-02-20 05:25:00|2039|2033|2039|2033|2039|2033|2039|2033|1
1708407000000|2024-02-20 05:30:00|2039.3|2033.3|2039|2033|2039.8|2033.8|2039|2033|12
1708407300000|2024-02-20 05:35:00|2038.8|2032.8|2039|2033|2039|2033|2038.8|2032.8|2
1708407600000|2024-02-20 05:40:00|2038.8|2032.8|2038.5|2032.5|2038.8|2032.8|2038|2032|9
1708407900000|2024-02-20 05:45:00|2038.3|2032.3|2037.5|2031.5|2038.3|2032.3|2037.3|2031.3|3
1708408500000|2024-02-20 05:55:00|2037.3|2031.3|2037.3|2031.3|2037.3|2031.3|2036.3|2030.3|5
1708408800000|2024-02-20 06:00:00|2037.5|2031.5|2037.5|2031.5|2037.8|2031.8|2036.5|2030.5|11
1708409100000|2024-02-20 06:05:00|2037.3|2031.3|2038|2032|2038|2032|2037.3|2031.3|3
1708409400000|2024-02-20 06:10:00|2038.3|2032.3|2040|2034|2040|2034|2038.3|2032.3|15
1708409700000|2024-02-20 06:15:00|2039.8|2033.8|2041|2035|2041|2035|2039.3|2033.3|16
1708410000000|2024-02-20 06:20:00|2040.8|2034.8|2041|2035|2041|2035|2040|2034|13
1708410300000|2024-02-20 06:25:00|2040.8|2034.8|2041.3|2035.3|2041.3|2035.3|2040.8|2034.8|3
1708410600000|2024-02-20 06:30:00|2041.5|2035.5|2041|2035|2041.5|2035.5|2040.5|2034.5|10
1708410900000|2024-02-20 06:35:00|2041.3|2035.3|2041.8|2035.8|2041.8|2035.8|2041|2035|179
1708411200000|2024-02-20 06:40:00|2042|2036|2044.3|2038.3|2044.3|2038.3|2042|2036|30
1708411500000|2024-02-20 06:45:00|2044.5|2038.5|2044.8|2038.8|2044.8|2038.8|2044.3|2038.3|13
1708411800000|2024-02-20 06:50:00|2044.5|2038.5|2045.8|2039.8|2046|2040|2043.3|2037.3|41
1708412100000|2024-02-20 06:55:00|2045.5|2039.5|2044.8|2038.8|2045.8|2039.8|2044.5|2038.5|15
1708412400000|2024-02-20 07:00:00|2045|2039|2045.8|2039.8|2045.8|2039.8|2045|2039|4
1708413000000|2024-02-20 07:10:00|2046|2040|2046|2040|2046|2040|2046|2040|1
1708413300000|2024-02-20 07:15:00|2046.3|2040.3|2046.8|2040.8|2046.8|2040.8|2046.3|2040.3|3
1708413600000|2024-02-20 07:20:00|2046.5|2040.5|2044.3|2038.3|2046.5|2040.5|2044.3|2038.3|5
1708413900000|2024-02-20 07:25:00|2044.5|2038.5|2044.3|2038.3|2044.5|2038.5|2044.3|2038.3|2
1708414200000|2024-02-20 07:30:00|2045|2039|2045|2039|2045.3|2039.3|2044.8|2038.8|5
1708414500000|2024-02-20 07:35:00|2045.3|2039.3|2046.8|2040.8|2047|2041|2044.8|2038.8|12
1708414800000|2024-02-20 07:40:00|2046.3|2040.3|2044|2038|2046.5|2040.5|2043.8|2037.8|15
1708415100000|2024-02-20 07:45:00|2043.8|2037.8|2043.8|2037.8|2043.8|2037.8|2043.8|2037.8|1
1708415400000|2024-02-20 07:50:00|2044|2038|2044.3|2038.3|2044.3|2038.3|2044|2038|2
1708415700000|2024-02-20 07:55:00|2044.5|2038.5|2045.8|2039.8|2045.8|2039.8|2044.5|2038.5|10
1708416000000|2024-02-20 08:00:00|2046|2040|2039.3|2033.3|2046.3|2040.3|2039|2033|60
1708416300000|2024-02-20 08:05:00|2039.5|2033.5|2039.3|2033.3|2039.5|2033.5|2039|2033|11
1708416600000|2024-02-20 08:10:00|2039|2033|2038.8|2032.8|2040.5|2034.5|2038.3|2032.3|43
1708416900000|2024-02-20 08:15:00|2039.3|2033.3|2038.5|2032.5|2039.3|2033.3|2038.3|2032.3|25
1708417200000|2024-02-20 08:20:00|2038.8|2032.8|2037|2031|2039|2033|2037|2031|25
1708417500000|2024-02-20 08:25:00|2036.9|2030.9|2038.9|2032.9|2038.9|2032.9|2036.6|2030.6|15
1708417800000|2024-02-20 08:30:00|2038.6|2032.6|2039.6|2033.6|2039.6|2033.6|2038.1|2032.1|15
1708418100000|2024-02-20 08:35:00|2039.4|2033.4|2039.1|2033.1|2039.4|2033.4|2038.9|2032.9|8
1708418400000|2024-02-20 08:40:00|2038.9|2032.9|2038.6|2032.6|2039.1|2033.1|2038.4|2032.4|6
1708418700000|2024-02-20 08:45:00|2038.4|2032.4|2038.6|2032.6|2038.6|2032.6|2038.4|2032.4|2
1708419000000|2024-02-20 08:50:00|2038.9|2032.9|2038.9|2032.9|2039.1|2033.1|2038.9|2032.9|5
1708419300000|2024-02-20 08:55:00|2038.6|2032.6|2038.9|2032.9|2039.1|2033.1|2038.4|2032.4|11
1708419600000|2024-02-20 09:00:00|2039.1|2033.1|2040.4|2034.4|2042.4|2036.4|2038.9|2032.9|43
1708419900000|2024-02-20 09:05:00|2040.1|2034.1|2040.6|2034.6|2042|2036|2039.1|2033.1|33
1708420200000|2024-02-20 09:10:00|2040.9|2034.9|2041.9|2035.9|2041.9|2035.9|2040.6|2034.6|17
1708420500000|2024-02-20 09:15:00|2042.1|2036.1|2041.6|2035.6|2042.4|2036.4|2041.4|2035.4|11
1708420800000|2024-02-20 09:20:00|2041.9|2035.9|2041.9|2035.9|2042.1|2036.1|2041.6|2035.6|9
1708421100000|2024-02-20 09:25:00|2042.1|2036.1|2040.9|2034.9|2042.1|2036.1|2040.6|2034.6|9
1708421400000|2024-02-20 09:30:00|2041.1|2035.1|2042.1|2036.1|2042.1|2036.1|2040.9|2034.9|9
1708421700000|2024-02-20 09:35:00|2041.9|2035.9|2041.4|2035.4|2041.9|2035.9|2041.1|2035.1|7
1708422000000|2024-02-20 09:40:00|2041.1|2035.1|2038.9|2032.9|2041.4|2035.4|2038.8|2032.8|19
1708422300000|2024-02-20 09:45:00|2039.1|2033.1|2039.1|2033.1|2039.6|2033.6|2038.9|2032.9|7
1708422600000|2024-02-20 09:50:00|2038.9|2032.9|2038.9|2032.9|2039.4|2033.4|2038.9|2032.9|5
1708422900000|2024-02-20 09:55:00|2039.1|2033.1|2038.9|2032.9|2039.1|2033.1|2038.6|2032.6|10
1708423200000|2024-02-20 10:00:00|2039.1|2033.1|2039.6|2033.6|2041.1|2035.1|2039.1|2033.1|14
1708423500000|2024-02-20 10:05:00|2039.9|2033.9|2039.1|2033.1|2040.1|2034.1|2039.1|2033.1|9
1708423800000|2024-02-20 10:10:00|2039.4|2033.4|2038.9|2032.9|2039.4|2033.4|2038.9|2032.9|5
1708424100000|2024-02-20 10:15:00|2038.6|2032.6|2039.1|2033.1|2039.4|2033.4|2038.1|2032.1|11
1708424400000|2024-02-20 10:20:00|2039.4|2033.4|2039.4|2033.4|2039.4|2033.4|2039.4|2033.4|1
1708424700000|2024-02-20 10:25:00|2039.1|2033.1|2039.4|2033.4|2039.6|2033.6|2039.1|2033.1|4
1708425000000|2024-02-20 10:30:00|2039.6|2033.6|2041.1|2035.1|2041.1|2035.1|2039.6|2033.6|5
1708425300000|2024-02-20 10:35:00|2041.4|2035.4|2041.1|2035.1|2041.6|2035.6|2041.1|2035.1|10
1708425600000|2024-02-20 10:40:00|2040.9|2034.9|2040.4|2034.4|2041.4|2035.4|2040.4|2034.4|12
1708425900000|2024-02-20 10:45:00|2040.6|2034.6|2039.9|2033.9|2040.9|2034.9|2039.1|2033.1|14
1708426200000|2024-02-20 10:50:00|2040.1|2034.1|2039.9|2033.9|2040.1|2034.1|2039.9|2033.9|4
1708426500000|2024-02-20 10:55:00|2040.1|2034.1|2039.9|2033.9|2040.4|2034.4|2039.6|2033.6|12
1708426800000|2024-02-20 11:00:00|2040.1|2034.1|2039.4|2033.4|2040.1|2034.1|2039.4|2033.4|4
1708427100000|2024-02-20 11:05:00|2039.1|2033.1|2038.4|2032.4|2039.1|2033.1|2038.4|2032.4|7
1708427400000|2024-02-20 11:10:00|2038.6|2032.6|2038.4|2032.4|2038.9|2032.9|2038.4|2032.4|4
1708427700000|2024-02-20 11:15:00|2038.6|2032.6|2038.9|2032.9|2039.9|2033.9|2038.6|2032.6|10
1708428000000|2024-02-20 11:20:00|2038.6|2032.6|2037.6|2031.6|2038.6|2032.6|2037.6|2031.6|6
1708428300000|2024-02-20 11:25:00|2037.4|2031.4|2036.6|2030.6|2037.4|2031.4|2036.1|2030.1|12
1708428600000|2024-02-20 11:30:00|2036.4|2030.4|2036.1|2030.1|2036.4|2030.4|2036.1|2030.1|2
1708428900000|2024-02-20 11:35:00|2035.9|2029.9|2035.4|2029.4|2036.4|2030.4|2035.4|2029.4|9
1708429200000|2024-02-20 11:40:00|2035.6|2029.6|2036.3|2030.3|2036.8|2030.8|2035.4|2029.4|9
1708429500000|2024-02-20 11:45:00|2036.4|2030.4|2036.6|2030.6|2036.6|2030.6|2036.1|2030.1|6
1708429800000|2024-02-20 11:50:00|2036.9|2030.9|2037.1|2031.1|2037.4|2031.4|2036.9|2030.9|4
1708430100000|2024-02-20 11:55:00|2036.9|2030.9|2036.9|2030.9|2036.9|2030.9|2035.9|2029.9|14
1708430400000|2024-02-20 12:00:00|2036.6|2030.6|2036.4|2030.4|2036.6|2030.6|2035.9|2029.9|7
1708430700000|2024-02-20 12:05:00|2036.6|2030.6|2035.4|2029.4|2036.6|2030.6|2035.1|2029.1|11
1708431000000|2024-02-20 12:10:00|2035.1|2029.1|2035.6|2029.6|2035.6|2029.6|2034.4|2028.4|12
1708431300000|2024-02-20 12:15:00|2035.4|2029.4|2035.6|2029.6|2035.9|2029.9|2034.6|2028.6|9
1708431600000|2024-02-20 12:20:00|2035.4|2029.4|2036.4|2030.4|2036.4|2030.4|2035.4|2029.4|7
1708431900000|2024-02-20 12:25:00|2036.1|2030.1|2037.6|2031.6|2037.6|2031.6|2035.9|2029.9|11
1708432200000|2024-02-20 12:30:00|2037.4|2031.4|2037.1|2031.1|2037.6|2031.6|2037.1|2031.1|8
1708432500000|2024-02-20 12:35:00|2036.9|2030.9|2037.6|2031.6|2037.6|2031.6|2036.6|2030.6|6
1708432800000|2024-02-20 12:40:00|2037.9|2031.9|2038.1|2032.1|2039.9|2033.9|2037.9|2031.9|19
1708433100000|2024-02-20 12:45:00|2037.9|2031.9|2042|2036|2042.8|2036.8|2037.1|2031.1|44
1708433400000|2024-02-20 12:50:00|2042.3|2036.3|2038.9|2032.9|2044.3|2038.3|2038.4|2032.4|61
1708433700000|2024-02-20 12:55:00|2038.8|2032.8|2042.3|2036.3|2042.4|2036.4|2038.8|2032.8|34
1708434000000|2024-02-20 13:00:00|2042.1|2036.1|2042|2036|2043.5|2037.5|2039.1|2033.1|135
1708434300000|2024-02-20 13:05:00|2041.9|2035.9|2041.9|2035.9|2043.6|2037.6|2040|2034|77
1708434600000|2024-02-20 13:10:00|2042.1|2036.1|2041.9|2035.9|2042.4|2036.4|2041.4|2035.4|34
1708434900000|2024-02-20 13:15:00|2041.6|2035.6|2040.1|2034.1|2041.6|2035.6|2038.8|2032.8|36
1708435200000|2024-02-20 13:20:00|2039.9|2033.9|2040.1|2034.1|2040.6|2034.6|2038.9|2032.9|18
1708435500000|2024-02-20 13:25:00|2040.4|2034.4|2042.4|2036.4|2042.4|2036.4|2040.4|2034.4|36
1708435800000|2024-02-20 13:30:00|2042.9|2036.9|2042.6|2036.6|2042.9|2036.9|2040.9|2034.9|36
1708436100000|2024-02-20 13:35:00|2042.9|2036.9|2044.4|2038.4|2045.6|2039.6|2042.6|2036.6|34
1708436400000|2024-02-20 13:40:00|2044.1|2038.1|2043.4|2037.4|2044.1|2038.1|2043.1|2037.1|28
1708436700000|2024-02-20 13:45:00|2043.6|2037.6|2044.4|2038.4|2044.6|2038.6|2043.1|2037.1|28
1708437000000|2024-02-20 13:50:00|2044.1|2038.1|2044.6|2038.6|2045.1|2039.1|2043.6|2037.6|14
1708437300000|2024-02-20 13:55:00|2044.4|2038.4|2047.4|2041.4|2047.6|2041.6|2044.1|2038.1|19
1708437600000|2024-02-20 14:00:00|2047.6|2041.6|2047.1|2041.1|2048.6|2042.6|2046.9|2040.9|32
1708437900000|2024-02-20 14:05:00|2046.9|2040.9|2046.1|2040.1|2047.1|2041.1|2045.6|2039.6|24
1708438200000|2024-02-20 14:10:00|2046.4|2040.4|2046.9|2040.9|2047.4|2041.4|2045.9|2039.9|13
1708438500000|2024-02-20 14:15:00|2046.6|2040.6|2048.4|2042.4|2048.6|2042.6|2045.9|2039.9|39
1708438800000|2024-02-20 14:20:00|2048.6|2042.6|2050|2044|2050.6|2044.6|2046.6|2040.6|37
1708439100000|2024-02-20 14:25:00|2050.1|2044.1|2046.4|2040.4|2050.4|2044.4|2046.4|2040.4|24
1708439400000|2024-02-20 14:30:00|2046.1|2040.1|2044.6|2038.6|2046.6|2040.6|2044.6|2038.6|36
1708439700000|2024-02-20 14:35:00|2044.4|2038.4|2044.1|2038.1|2046.1|2040.1|2043.6|2037.6|38
1708440000000|2024-02-20 14:40:00|2043.9|2037.9|2043.6|2037.6|2044.6|2038.6|2042.6|2036.6|25
1708440300000|2024-02-20 14:45:00|2043.4|2037.4|2043.9|2037.9|2044.1|2038.1|2042.6|2036.6|18
1708440600000|2024-02-20 14:50:00|2043.6|2037.6|2042.1|2036.1|2043.6|2037.6|2041.4|2035.4|30
1708440900000|2024-02-20 14:55:00|2041.9|2035.9|2042.6|2036.6|2042.9|2036.9|2041.1|2035.1|22
1708441200000|2024-02-20 15:00:00|2042.4|2036.4|2042.1|2036.1|2042.9|2036.9|2041.4|2035.4|19
1708441500000|2024-02-20 15:05:00|2041.9|2035.9|2040.9|2034.9|2041.9|2035.9|2039.1|2033.1|24
1708441800000|2024-02-20 15:10:00|2040.6|2034.6|2040.9|2034.9|2041.1|2035.1|2040.1|2034.1|20
1708442100000|2024-02-20 15:15:00|2040.6|2034.6|2042.1|2036.1|2042.9|2036.9|2040.6|2034.6|24
1708442400000|2024-02-20 15:20:00|2041.9|2035.9|2042.9|2036.9|2043.1|2037.1|2041.4|2035.4|25
1708442700000|2024-02-20 15:25:00|2042.6|2036.6|2042.4|2036.4|2042.9|2036.9|2041.6|2035.6|21
1708443000000|2024-02-20 15:30:00|2042.1|2036.1|2041.4|2035.4|2042.1|2036.1|2040.9|2034.9|25
1708443300000|2024-02-20 15:35:00|2041.6|2035.6|2042.1|2036.1|2043.4|2037.4|2041.6|2035.6|23
1708443600000|2024-02-20 15:40:00|2041.9|2035.9|2040.4|2034.4|2041.9|2035.9|2040.1|2034.1|18
1708443900000|2024-02-20 15:45:00|2040.6|2034.6|2042.9|2036.9|2043.9|2037.9|2040.6|2034.6|27
1708444200000|2024-02-20 15:50:00|2043.1|2037.1|2042.6|2036.6|2043.9|2037.9|2042.1|2036.1|22
1708444500000|2024-02-20 15:55:00|2042.9|2036.9|2045.6|2039.6|2045.9|2039.9|2042.4|2036.4|22
1708444800000|2024-02-20 16:00:00|2045.4|2039.4|2048.1|2042.1|2048.6|2042.6|2044.6|2038.6|38
1708445100000|2024-02-20 16:05:00|2048.6|2042.6|2046.9|2040.9|2049.4|2043.4|2046.8|2040.8|39
1708445400000|2024-02-20 16:10:00|2047.1|2041.1|2048.9|2042.9|2050.4|2044.4|2047.1|2041.1|31
1708445700000|2024-02-20 16:15:00|2048.6|2042.6|2050.9|2044.9|2050.9|2044.9|2046.9|2040.9|48
1708446000000|2024-02-20 16:20:00|2051.4|2045.4|2052.1|2046.1|2052.5|2046.5|2049.9|2043.9|40
1708446300000|2024-02-20 16:25:00|2051.9|2045.9|2052.9|2046.9|2054.1|2048.1|2051.9|2045.9|31
1708446600000|2024-02-20 16:30:00|2052.6|2046.6|2049.6|2043.6|2052.6|2046.6|2049.6|2043.6|24
1708446900000|2024-02-20 16:35:00|2049.4|2043.4|2046.4|2040.4|2049.4|2043.4|2044.9|2038.9|36
1708447200000|2024-02-20 16:40:00|2046.1|2040.1|2045.4|2039.4|2046.6|2040.6|2045.1|2039.1|20
1708447500000|2024-02-20 16:45:00|2045.6|2039.6|2050.1|2044.1|2050.6|2044.6|2045.6|2039.6|36
1708447800000|2024-02-20 16:50:00|2049.9|2043.9|2054.1|2048.1|2054.1|2048.1|2049.4|2043.4|30
1708448100000|2024-02-20 16:55:00|2054.4|2048.4|2051.1|2045.1|2054.9|2048.9|2049|2043|62
1708448400000|2024-02-20 17:00:00|2051.4|2045.4|2049.4|2043.4|2051.6|2045.6|2048.9|2042.9|30
1708448700000|2024-02-20 17:05:00|2049.1|2043.1|2050.6|2044.6|2050.6|2044.6|2048.4|2042.4|18
1708449000000|2024-02-20 17:10:00|2050.4|2044.4|2049.1|2043.1|2050.4|2044.4|2048.6|2042.6|17
1708449300000|2024-02-20 17:15:00|2048.9|2042.9|2051.1|2045.1|2051.1|2045.1|2048.9|2042.9|20
1708449600000|2024-02-20 17:20:00|2050.6|2044.6|2051.9|2045.9|2052.1|2046.1|2050.6|2044.6|10
1708449900000|2024-02-20 17:25:00|2051.6|2045.6|2052.1|2046.1|2052.1|2046.1|2051.6|2045.6|4
1708450200000|2024-02-20 17:30:00|2051.6|2045.6|2052.1|2046.1|2052.1|2046.1|2051.6|2045.6|2
1708450500000|2024-02-20 17:35:00|2052.4|2046.4|2051.4|2045.4|2052.4|2046.4|2051.4|2045.4|5
1708451100000|2024-02-20 17:45:00|2051.1|2045.1|2051.1|2045.1|2051.1|2045.1|2051.1|2045.1|1
1708451400000|2024-02-20 17:50:00|2051.4|2045.4|2049.9|2043.9|2051.4|2045.4|2049.9|2043.9|5
1708451700000|2024-02-20 17:55:00|2050.1|2044.1|2048|2042|2051.8|2045.8|2048|2042|39
1708452000000|2024-02-20 18:00:00|2047.9|2041.9|2051.1|2045.1|2051.1|2045.1|2047.5|2041.5|12
1708452300000|2024-02-20 18:05:00|2051.4|2045.4|2050.9|2044.9|2051.8|2045.8|2050.6|2044.6|13
1708452600000|2024-02-20 18:10:00|2051.1|2045.1|2053.9|2047.9|2053.9|2047.9|2051.1|2045.1|4
1708452900000|2024-02-20 18:15:00|2053.8|2047.8|2053.6|2047.6|2053.8|2047.8|2053.6|2047.6|4
1708453200000|2024-02-20 18:20:00|2053.9|2047.9|2053.8|2047.8|2054|2048|2053.8|2047.8|3
1708453500000|2024-02-20 18:25:00|2054|2048|2054.3|2048.3|2054.5|2048.5|2053.9|2047.9|4
1708453800000|2024-02-20 18:30:00|2054.1|2048.1|2053.8|2047.8|2054.3|2048.3|2053.8|2047.8|5
1708454100000|2024-02-20 18:35:00|2053.6|2047.6|2054|2048|2054.3|2048.3|2053|2047|5
1708454400000|2024-02-20 18:40:00|2054.1|2048.1|2055.3|2049.3|2055.9|2049.9|2054.1|2048.1|14
1708454700000|2024-02-20 18:45:00|2055|2049|2055|2049|2055|2049|2055|2049|1
1708455000000|2024-02-20 18:50:00|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|1
1708455300000|2024-02-20 18:55:00|2055.5|2049.5|2063.5|2044.8|2063.8|2051.6|2055.5|2044.3|13
1708477200000|2024-02-21 01:00:00|2054.4|2048.4|2055.4|2049.4|2055.9|2049.9|2054.3|2048.3|18
1708477500000|2024-02-21 01:05:00|2055.5|2049.5|2053.8|2047.8|2055.8|2049.8|2053.3|2047.3|47
1708477800000|2024-02-21 01:10:00|2054|2048|2054.5|2048.5|2054.8|2048.8|2054|2048|9
1708478100000|2024-02-21 01:15:00|2054.8|2048.8|2053.4|2047.4|2054.8|2048.8|2052.4|2046.4|34
1708478400000|2024-02-21 01:20:00|2052.9|2046.9|2050.5|2044.5|2052.9|2046.9|2050.3|2044.3|17
1708478700000|2024-02-21 01:25:00|2050.8|2044.8|2049.8|2043.8|2050.8|2044.8|2049.5|2043.5|7
1708479000000|2024-02-21 01:30:00|2050|2044|2052|2046|2052|2046|2049.3|2043.3|9
1708479300000|2024-02-21 01:35:00|2051.8|2045.8|2051.8|2045.8|2052|2046|2050.8|2044.8|9
1708479600000|2024-02-21 01:40:00|2052|2046|2051.8|2045.8|2052|2046|2050.8|2044.8|34
1708479900000|2024-02-21 01:45:00|2051.5|2045.5|2050|2044|2051.8|2045.8|2049.8|2043.8|12
1708480200000|2024-02-21 01:50:00|2050.3|2044.3|2050.8|2044.8|2050.8|2044.8|2050.3|2044.3|3
1708480500000|2024-02-21 01:55:00|2050.5|2044.5|2050.5|2044.5|2050.5|2044.5|2049.5|2043.5|8
1708480800000|2024-02-21 02:00:00|2050.8|2044.8|2053.5|2047.5|2053.5|2047.5|2050.8|2044.8|10
1708481100000|2024-02-21 02:05:00|2053|2047|2053.5|2047.5|2053.5|2047.5|2053|2047|5
1708481400000|2024-02-21 02:10:00|2053.8|2047.8|2052.5|2046.5|2053.8|2047.8|2051.8|2045.8|9
1708481700000|2024-02-21 02:15:00|2052.8|2046.8|2053|2047|2053|2047|2052.8|2046.8|2
1708482000000|2024-02-21 02:20:00|2053.3|2047.3|2053.3|2047.3|2053.5|2047.5|2053.3|2047.3|3
1708482600000|2024-02-21 02:30:00|2053.5|2047.5|2055.5|2049.5|2055.8|2049.8|2053.5|2047.5|14
1708482900000|2024-02-21 02:35:00|2055.3|2049.3|2055.5|2049.5|2055.8|2049.8|2054.8|2048.8|11
1708483200000|2024-02-21 02:40:00|2055.8|2049.8|2058.8|2052.8|2058.8|2052.8|2055.8|2049.8|17
1708483500000|2024-02-21 02:45:00|2059|2053|2063.3|2057.3|2063.6|2057.6|2059|2053|19
1708483800000|2024-02-21 02:50:00|2063.5|2057.5|2063.8|2057.8|2064|2058|2062.5|2056.5|20
1708484100000|2024-02-21 02:55:00|2063.5|2057.5|2063.8|2057.8|2063.8|2057.8|2062.8|2056.8|6
1708484400000|2024-02-21 03:00:00|2063.3|2057.3|2061|2055|2063.3|2057.3|2060.9|2054.9|24
1708484700000|2024-02-21 03:05:00|2061.3|2055.3|2062.5|2056.5|2062.5|2056.5|2061.3|2055.3|39
1708485000000|2024-02-21 03:10:00|2062.8|2056.8|2063|2057|2064|2058|2062.5|2056.5|64
1708485300000|2024-02-21 03:15:00|2063.3|2057.3|2064.8|2058.8|2065.3|2059.3|2063.3|2057.3|17
1708485600000|2024-02-21 03:20:00|2065|2059|2065.5|2059.5|2065.8|2059.8|2063.3|2057.3|26
1708485900000|2024-02-21 03:25:00|2065.3|2059.3|2066|2060|2066|2060|2065.3|2059.3|8
1708486200000|2024-02-21 03:30:00|2066.3|2060.3|2066|2060|2066.3|2060.3|2066|2060|6
1708486500000|2024-02-21 03:35:00|2066.3|2060.3|2066.5|2060.5|2066.5|2060.5|2066|2060|6
1708486800000|2024-02-21 03:40:00|2066.8|2060.8|2066.8|2060.8|2066.8|2060.8|2066.8|2060.8|1
1708487100000|2024-02-21 03:45:00|2066.5|2060.5|2066.3|2060.3|2066.8|2060.8|2066|2060|8
1708487400000|2024-02-21 03:50:00|2066|2060|2066|2060|2066.3|2060.3|2066|2060|3
1708487700000|2024-02-21 03:55:00|2066.3|2060.3|2066.5|2060.5|2066.5|2060.5|2066.3|2060.3|2
1708488000000|2024-02-21 04:00:00|2066.3|2060.3|2066.5|2060.5|2066.5|2060.5|2066|2060|4
1708488300000|2024-02-21 04:05:00|2066.8|2060.8|2066|2060|2066.8|2060.8|2066|2060|4
1708488900000|2024-02-21 04:15:00|2065.8|2059.8|2066|2060|2066|2060|2065.3|2059.3|6
1708489200000|2024-02-21 04:20:00|2065.8|2059.8|2065.8|2059.8|2065.8|2059.8|2065.8|2059.8|1
1708489500000|2024-02-21 04:25:00|2065.5|2059.5|2066|2060|2066|2060|2065.5|2059.5|3
1708489800000|2024-02-21 04:30:00|2066.3|2060.3|2066.3|2060.3|2066.3|2060.3|2066.3|2060.3|1
1708490700000|2024-02-21 04:45:00|2066.5|2060.5|2066.3|2060.3|2066.5|2060.5|2066.3|2060.3|2
1708491900000|2024-02-21 05:05:00|2066.5|2060.5|2066.8|2060.8|2066.8|2060.8|2066.5|2060.5|2
1708492200000|2024-02-21 05:10:00|2066.5|2060.5|2065.8|2059.8|2066.5|2060.5|2065.8|2059.8|3
1708492800000|2024-02-21 05:20:00|2066|2060|2065.8|2059.8|2066.3|2060.3|2065.8|2059.8|4
1708493100000|2024-02-21 05:25:00|2066|2060|2067|2061|2067.3|2061.3|2066|2060|6
1708493400000|2024-02-21 05:30:00|2067.3|2061.3|2066.8|2060.8|2067.8|2061.8|2066.8|2060.8|9
1708493700000|2024-02-21 05:35:00|2067|2061|2067|2061|2067.3|2061.3|2067|2061|5
1708494000000|2024-02-21 05:40:00|2066.8|2060.8|2066|2060|2066.8|2060.8|2065.8|2059.8|19
1708494300000|2024-02-21 05:45:00|2065.8|2059.8|2066.3|2060.3|2066.3|2060.3|2065.5|2059.5|5
1708494600000|2024-02-21 05:50:00|2066.5|2060.5|2066.8|2060.8|2066.8|2060.8|2066.5|2060.5|4
1708494900000|2024-02-21 05:55:00|2066.5|2060.5|2066|2060|2066.5|2060.5|2065.5|2059.5|8
1708495200000|2024-02-21 06:00:00|2066.3|2060.3|2066.3|2060.3|2067.3|2061.3|2066|2060|18
1708495500000|2024-02-21 06:05:00|2066|2060|2066|2060|2066|2060|2065.8|2059.8|3
1708495800000|2024-02-21 06:10:00|2065.8|2059.8|2064.5|2058.5|2065.8|2059.8|2064.5|2058.5|12
1708496100000|2024-02-21 06:15:00|2064.8|2058.8|2067.3|2061.3|2067.5|2061.5|2064.5|2058.5|17
1708496400000|2024-02-21 06:20:00|2067.5|2061.5|2066|2060|2067.5|2061.5|2066|2060|6
1708496700000|2024-02-21 06:25:00|2066.3|2060.3|2066.8|2060.8|2066.8|2060.8|2066.3|2060.3|7
1708497000000|2024-02-21 06:30:00|2067|2061|2066|2060|2067.3|2061.3|2066|2060|10
1708497300000|2024-02-21 06:35:00|2066.3|2060.3|2067|2061|2067.3|2061.3|2066.3|2060.3|6
1708497600000|2024-02-21 06:40:00|2067.5|2061.5|2067.3|2061.3|2067.5|2061.5|2067.3|2061.3|2
1708497900000|2024-02-21 06:45:00|2067.5|2061.5|2064|2058|2067.5|2061.5|2063.8|2057.8|28
1708498200000|2024-02-21 06:50:00|2064.3|2058.3|2066.5|2060.5|2066.5|2060.5|2064|2058|20
1708498500000|2024-02-21 06:55:00|2066.3|2060.3|2066.5|2060.5|2066.5|2060.5|2065.8|2059.8|11
1708498800000|2024-02-21 07:00:00|2066.8|2060.8|2067.5|2061.5|2067.5|2061.5|2066.8|2060.8|7
1708499100000|2024-02-21 07:05:00|2067.3|2061.3|2067|2061|2067.5|2061.5|2066.5|2060.5|8
1708499400000|2024-02-21 07:10:00|2067.3|2061.3|2067.3|2061.3|2067.5|2061.5|2067.3|2061.3|3
1708499700000|2024-02-21 07:15:00|2067|2061|2067.3|2061.3|2067.3|2061.3|2067|2061|2
1708500300000|2024-02-21 07:25:00|2067|2061|2064.8|2058.8|2067.3|2061.3|2064|2058|28
1708500600000|2024-02-21 07:30:00|2064.5|2058.5|2066.8|2060.8|2066.8|2060.8|2064.5|2058.5|6
1708500900000|2024-02-21 07:35:00|2066.5|2060.5|2067.5|2061.5|2067.8|2061.8|2065.8|2059.8|13
1708501200000|2024-02-21 07:40:00|2067|2061|2064.5|2058.5|2067|2061|2063.8|2057.8|27
1708501500000|2024-02-21 07:45:00|2064.8|2058.8|2065.8|2059.8|2066.5|2060.5|2064.8|2058.8|11
1708501800000|2024-02-21 07:50:00|2065.5|2059.5|2064.5|2058.5|2065.5|2059.5|2064.3|2058.3|11
1708502100000|2024-02-21 07:55:00|2064.6|2058.6|2065.1|2059.1|2065.1|2059.1|2063.9|2057.9|11
1708502400000|2024-02-21 08:00:00|2065.9|2059.9|2067.1|2061.1|2067.6|2061.6|2065.9|2059.9|37
1708502700000|2024-02-21 08:05:00|2067.4|2061.4|2069.9|2063.9|2072.4|2066.4|2067.4|2061.4|56
1708503000000|2024-02-21 08:10:00|2069.6|2063.6|2072.5|2066.5|2072.5|2066.5|2067.9|2061.9|39
1708503300000|2024-02-21 08:15:00|2072.8|2066.8|2067.6|2061.6|2072.8|2066.8|2067.6|2061.6|33
1708503600000|2024-02-21 08:20:00|2067.4|2061.4|2072.1|2066.1|2072.6|2066.6|2067.4|2061.4|31
1708503900000|2024-02-21 08:25:00|2072|2066|2068.4|2062.4|2072|2066|2067.6|2061.6|24
1708504200000|2024-02-21 08:30:00|2068.1|2062.1|2065.1|2059.1|2068.1|2062.1|2065.1|2059.1|23
1708504500000|2024-02-21 08:35:00|2065.4|2059.4|2066.1|2060.1|2066.1|2060.1|2064.9|2058.9|18
1708504800000|2024-02-21 08:40:00|2065.9|2059.9|2064.6|2058.6|2065.9|2059.9|2063.4|2057.4|20
1708505100000|2024-02-21 08:45:00|2064.4|2058.4|2065.9|2059.9|2068.1|2062.1|2064.4|2058.4|24
1708505400000|2024-02-21 08:50:00|2065.6|2059.6|2064.4|2058.4|2065.8|2059.8|2064.1|2058.1|24
1708505700000|2024-02-21 08:55:00|2064.6|2058.6|2063.6|2057.6|2064.6|2058.6|2063.6|2057.6|15
1708506000000|2024-02-21 09:00:00|2063.4|2057.4|2067.4|2061.4|2067.6|2061.6|2063.4|2057.4|34
1708506300000|2024-02-21 09:05:00|2067.1|2061.1|2068.6|2062.6|2068.6|2062.6|2064.4|2058.4|41
1708506600000|2024-02-21 09:10:00|2068.9|2062.9|2070.6|2064.6|2070.6|2064.6|2068.6|2062.6|35
1708506900000|2024-02-21 09:15:00|2070.4|2064.4|2067.1|2061.1|2070.6|2064.6|2066.9|2060.9|24
1708507200000|2024-02-21 09:20:00|2066.6|2060.6|2067.1|2061.1|2067.9|2061.9|2066.1|2060.1|15
1708507500000|2024-02-21 09:25:00|2067.4|2061.4|2066.4|2060.4|2067.4|2061.4|2065.6|2059.6|13
1708507800000|2024-02-21 09:30:00|2066.1|2060.1|2065.1|2059.1|2066.1|2060.1|2064.1|2058.1|32
1708508100000|2024-02-21 09:35:00|2064.9|2058.9|2064.6|2058.6|2065.1|2059.1|2063.4|2057.4|13
1708508400000|2024-02-21 09:40:00|2064.9|2058.9|2064.4|2058.4|2064.9|2058.9|2063.9|2057.9|20
1708508700000|2024-02-21 09:45:00|2064.1|2058.1|2064.4|2058.4|2064.9|2058.9|2063.6|2057.6|23
1708509000000|2024-02-21 09:50:00|2064.6|2058.6|2064.4|2058.4|2065.1|2059.1|2064.4|2058.4|8
1708509300000|2024-02-21 09:55:00|2064.1|2058.1|2064.4|2058.4|2064.4|2058.4|2063.9|2057.9|8
1708509600000|2024-02-21 10:00:00|2064.1|2058.1|2065.6|2059.6|2067.6|2061.6|2063.6|2057.6|32
1708509900000|2024-02-21 10:05:00|2065.9|2059.9|2066.1|2060.1|2066.4|2060.4|2065.4|2059.4|14
1708510200000|2024-02-21 10:10:00|2065.9|2059.9|2064.6|2058.6|2065.9|2059.9|2063.9|2057.9|19
1708510500000|2024-02-21 10:15:00|2064.4|2058.4|2064.6|2058.6|2065.6|2059.6|2064.1|2058.1|25
1708510800000|2024-02-21 10:20:00|2064.9|2058.9|2064.1|2058.1|2065.4|2059.4|2063.9|2057.9|27
1708511100000|2024-02-21 10:25:00|2064.4|2058.4|2065.4|2059.4|2065.6|2059.6|2064.1|2058.1|16
1708511400000|2024-02-21 10:30:00|2065.1|2059.1|2064.1|2058.1|2065.1|2059.1|2063.9|2057.9|19
1708511700000|2024-02-21 10:35:00|2063.9|2057.9|2064.4|2058.4|2065.1|2059.1|2063.9|2057.9|9
1708512000000|2024-02-21 10:40:00|2064.1|2058.1|2063.4|2057.4|2064.9|2058.9|2063.4|2057.4|16
1708512300000|2024-02-21 10:45:00|2063.6|2057.6|2064.4|2058.4|2064.4|2058.4|2063.6|2057.6|4
1708512600000|2024-02-21 10:50:00|2063.9|2057.9|2063.9|2057.9|2064.4|2058.4|2063.9|2057.9|9
1708512900000|2024-02-21 10:55:00|2064.1|2058.1|2064.4|2058.4|2064.9|2058.9|2063.9|2057.9|12
1708513200000|2024-02-21 11:00:00|2064.1|2058.1|2064.1|2058.1|2064.9|2058.9|2063.9|2057.9|14
1708513500000|2024-02-21 11:05:00|2063.9|2057.9|2066.9|2060.9|2066.9|2060.9|2063.9|2057.9|10
1708513800000|2024-02-21 11:10:00|2067.1|2061.1|2066.6|2060.6|2067.9|2061.9|2066.6|2060.6|13
1708514100000|2024-02-21 11:15:00|2066.4|2060.4|2066.1|2060.1|2066.6|2060.6|2065.9|2059.9|12
1708514400000|2024-02-21 11:20:00|2066.4|2060.4|2068.1|2062.1|2068.9|2062.9|2066.4|2060.4|13
1708514700000|2024-02-21 11:25:00|2067.9|2061.9|2070.4|2064.4|2070.6|2064.6|2067.9|2061.9|21
1708515000000|2024-02-21 11:30:00|2070.6|2064.6|2070.1|2064.1|2071.1|2065.1|2069.6|2063.6|13
1708515300000|2024-02-21 11:35:00|2069.9|2063.9|2068.4|2062.4|2070.1|2064.1|2068.1|2062.1|10
1708515600000|2024-02-21 11:40:00|2068.6|2062.6|2069.6|2063.6|2069.6|2063.6|2068.4|2062.4|11
1708515900000|2024-02-21 11:45:00|2069.1|2063.1|2071.1|2065.1|2071.4|2065.4|2068.9|2062.9|13
1708516200000|2024-02-21 11:50:00|2070.4|2064.4|2069.1|2063.1|2070.4|2064.4|2068.6|2062.6|14
1708516500000|2024-02-21 11:55:00|2068.9|2062.9|2069.1|2063.1|2069.4|2063.4|2068.6|2062.6|7
1708516800000|2024-02-21 12:00:00|2069.4|2063.4|2068.1|2062.1|2069.4|2063.4|2068.1|2062.1|6
1708517100000|2024-02-21 12:05:00|2068.4|2062.4|2068.9|2062.9|2071.9|2065.9|2068.4|2062.4|23
1708517400000|2024-02-21 12:10:00|2068.6|2062.6|2068.4|2062.4|2069.1|2063.1|2067.9|2061.9|15
1708517700000|2024-02-21 12:15:00|2068.1|2062.1|2066.1|2060.1|2068.1|2062.1|2066.1|2060.1|16
1708518000000|2024-02-21 12:20:00|2066.4|2060.4|2068.9|2062.9|2069.1|2063.1|2066.4|2060.4|17
1708518300000|2024-02-21 12:25:00|2069.1|2063.1|2069.9|2063.9|2070.1|2064.1|2068.9|2062.9|11
1708518600000|2024-02-21 12:30:00|2069.6|2063.6|2069.1|2063.1|2070.1|2064.1|2069.1|2063.1|16
1708518900000|2024-02-21 12:35:00|2069.4|2063.4|2069.9|2063.9|2070.4|2064.4|2069.1|2063.1|9
1708519200000|2024-02-21 12:40:00|2069.6|2063.6|2069.4|2063.4|2070.1|2064.1|2069.4|2063.4|6
1708519500000|2024-02-21 12:45:00|2069.1|2063.1|2072.1|2066.1|2072.6|2066.6|2069.1|2063.1|35
1708519800000|2024-02-21 12:50:00|2071.9|2065.9|2072.9|2066.9|2072.9|2066.9|2071.9|2065.9|18
1708520100000|2024-02-21 12:55:00|2073.1|2067.1|2075.5|2069.5|2076.8|2070.8|2073.1|2067.1|45
1708520400000|2024-02-21 13:00:00|2075.4|2069.4|2076.4|2070.4|2077.6|2071.6|2073.3|2067.3|86
1708520700000|2024-02-21 13:05:00|2076.6|2070.6|2075.1|2069.1|2076.6|2070.6|2073.1|2067.1|60
1708521000000|2024-02-21 13:10:00|2074.9|2068.9|2076.6|2070.6|2077.6|2071.6|2074.4|2068.4|37
1708521300000|2024-02-21 13:15:00|2076.4|2070.4|2080.6|2074.6|2080.6|2074.6|2075.9|2069.9|57
1708521600000|2024-02-21 13:20:00|2080.9|2074.9|2079.9|2073.9|2080.9|2074.9|2078.9|2072.9|31
1708521900000|2024-02-21 13:25:00|2080.1|2074.1|2080.4|2074.4|2080.6|2074.6|2078.9|2072.9|36
1708522200000|2024-02-21 13:30:00|2079.9|2073.9|2079.6|2073.6|2080.9|2074.9|2079.4|2073.4|35
1708522500000|2024-02-21 13:35:00|2079.9|2073.9|2080.6|2074.6|2080.6|2074.6|2079.9|2073.9|13
1708522800000|2024-02-21 13:40:00|2080.4|2074.4|2079.9|2073.9|2080.9|2074.9|2079.4|2073.4|16
1708523100000|2024-02-21 13:45:00|2080.1|2074.1|2080.4|2074.4|2080.9|2074.9|2078.9|2072.9|26
1708523400000|2024-02-21 13:50:00|2080.6|2074.6|2080.6|2074.6|2080.9|2074.9|2079.9|2073.9|23
1708523700000|2024-02-21 13:55:00|2079.9|2073.9|2078.6|2072.6|2080.1|2074.1|2078.1|2072.1|29
1708524000000|2024-02-21 14:00:00|2078.9|2072.9|2080.6|2074.6|2081.4|2075.4|2078.9|2072.9|18
1708524300000|2024-02-21 14:05:00|2080.9|2074.9|2080.1|2074.1|2082.4|2076.4|2078.9|2072.9|39
1708524600000|2024-02-21 14:10:00|2080.4|2074.4|2079.9|2073.9|2081.4|2075.4|2079.6|2073.6|23
1708524900000|2024-02-21 14:15:00|2079.6|2073.6|2077.4|2071.4|2079.6|2073.6|2077.1|2071.1|19
1708525200000|2024-02-21 14:20:00|2077.1|2071.1|2075.1|2069.1|2077.4|2071.4|2074.4|2068.4|36
1708525500000|2024-02-21 14:25:00|2075.4|2069.4|2075.4|2069.4|2077.1|2071.1|2075.4|2069.4|23
1708525800000|2024-02-21 14:30:00|2075.1|2069.1|2072.4|2066.4|2075.1|2069.1|2071.9|2065.9|24
1708526100000|2024-02-21 14:35:00|2072.6|2066.6|2073.1|2067.1|2073.1|2067.1|2070.1|2064.1|27
1708526400000|2024-02-21 14:40:00|2072.9|2066.9|2074.4|2068.4|2074.6|2068.6|2072.4|2066.4|16
1708526700000|2024-02-21 14:45:00|2074.6|2068.6|2075.4|2069.4|2075.4|2069.4|2073.1|2067.1|29
1708527000000|2024-02-21 14:50:00|2075.6|2069.6|2076.1|2070.1|2076.6|2070.6|2073.6|2067.6|35
1708527300000|2024-02-21 14:55:00|2075.9|2069.9|2074.9|2068.9|2075.9|2069.9|2074.9|2068.9|22
1708527600000|2024-02-21 15:00:00|2075.1|2069.1|2072.6|2066.6|2076.4|2070.4|2072.6|2066.6|35
1708527900000|2024-02-21 15:05:00|2072.9|2066.9|2074.4|2068.4|2074.4|2068.4|2071.9|2065.9|30
1708528200000|2024-02-21 15:10:00|2074.1|2068.1|2073.1|2067.1|2074.9|2068.9|2072.6|2066.6|25
1708528500000|2024-02-21 15:15:00|2073.4|2067.4|2073.4|2067.4|2073.9|2067.9|2073.1|2067.1|15
1708528800000|2024-02-21 15:20:00|2073.1|2067.1|2076.6|2070.6|2076.6|2070.6|2073.1|2067.1|26
1708529100000|2024-02-21 15:25:00|2077.9|2071.9|2075.6|2069.6|2077.9|2071.9|2075.4|2069.4|26
1708529400000|2024-02-21 15:30:00|2075.4|2069.4|2077.4|2071.4|2078.1|2072.1|2074.9|2068.9|24
1708529700000|2024-02-21 15:35:00|2077.1|2071.1|2073.4|2067.4|2077.1|2071.1|2072.9|2066.9|29
1708530000000|2024-02-21 15:40:00|2073.6|2067.6|2072.4|2066.4|2073.9|2067.9|2071.4|2065.4|25
1708530300000|2024-02-21 15:45:00|2072.6|2066.6|2072.1|2066.1|2073.6|2067.6|2071.4|2065.4|25
1708530600000|2024-02-21 15:50:00|2072.4|2066.4|2074.9|2068.9|2076.9|2070.9|2072.4|2066.4|22
1708530900000|2024-02-21 15:55:00|2074.6|2068.6|2073.9|2067.9|2075.6|2069.6|2072.9|2066.9|30
1708531200000|2024-02-21 16:00:00|2074.1|2068.1|2071.1|2065.1|2075.1|2069.1|2070.4|2064.4|43
1708531500000|2024-02-21 16:05:00|2071.4|2065.4|2072.4|2066.4|2072.4|2066.4|2069.4|2063.4|28
1708531800000|2024-02-21 16:10:00|2072.1|2066.1|2068.9|2062.9|2072.1|2066.1|2068.9|2062.9|27
1708532100000|2024-02-21 16:15:00|2068.6|2062.6|2070.1|2064.1|2071.1|2065.1|2068.6|2062.6|37
1708532400000|2024-02-21 16:20:00|2070.4|2064.4|2069.1|2063.1|2070.9|2064.9|2068.9|2062.9|27
1708532700000|2024-02-21 16:25:00|2069.4|2063.4|2072.9|2066.9|2072.9|2066.9|2069.1|2063.1|33
1708533000000|2024-02-21 16:30:00|2073.1|2067.1|2070.1|2064.1|2073.1|2067.1|2069.9|2063.9|23
1708533300000|2024-02-21 16:35:00|2069.9|2063.9|2070.6|2064.6|2071.9|2065.9|2069.6|2063.6|32
1708533600000|2024-02-21 16:40:00|2070.4|2064.4|2070.4|2064.4|2070.6|2064.6|2068.6|2062.6|20
1708533900000|2024-02-21 16:45:00|2070.6|2064.6|2075.4|2069.4|2075.6|2069.6|2070.4|2064.4|23
1708534200000|2024-02-21 16:50:00|2074.9|2068.9|2073.9|2067.9|2075.9|2069.9|2072.9|2066.9|32
1708534500000|2024-02-21 16:55:00|2074.1|2068.1|2080.1|2074.1|2082.6|2076.6|2074.1|2068.1|107
1708534800000|2024-02-21 17:00:00|2079.6|2073.6|2078.1|2072.1|2080.1|2074.1|2078.1|2072.1|19
1708535100000|2024-02-21 17:05:00|2077.9|2071.9|2077.6|2071.6|2077.9|2071.9|2077.4|2071.4|4
1708535400000|2024-02-21 17:10:00|2077.9|2071.9|2077.9|2071.9|2078.1|2072.1|2077.9|2071.9|3
1708535700000|2024-02-21 17:15:00|2077.6|2071.6|2077.6|2071.6|2077.6|2071.6|2077.6|2071.6|1
1708536000000|2024-02-21 17:20:00|2077.4|2071.4|2076.9|2070.9|2077.4|2071.4|2076.9|2070.9|3
1708536600000|2024-02-21 17:30:00|2077.1|2071.1|2077.4|2071.4|2077.4|2071.4|2077.1|2071.1|2
1708536900000|2024-02-21 17:35:00|2077.1|2071.1|2076.9|2070.9|2078.6|2072.6|2076.9|2070.9|8
1708537500000|2024-02-21 17:45:00|2077.1|2071.1|2078.9|2072.9|2078.9|2072.9|2077.1|2071.1|4
1708537800000|2024-02-21 17:50:00|2078.6|2072.6|2078.6|2072.6|2078.6|2072.6|2078.1|2072.1|6
1708538100000|2024-02-21 17:55:00|2078.4|2072.4|2080.1|2074.1|2081.1|2075.1|2078.3|2072.3|31
1708538400000|2024-02-21 18:00:00|2080.3|2074.3|2079.4|2073.4|2080.3|2074.3|2079.1|2073.1|7
1708538700000|2024-02-21 18:05:00|2079.3|2073.3|2081.5|2075.5|2082.3|2076.3|2079.1|2073.1|11
1708539000000|2024-02-21 18:10:00|2081.3|2075.3|2081.3|2075.3|2081.3|2075.3|2080.1|2074.1|7
1708539300000|2024-02-21 18:15:00|2081|2075|2081.3|2075.3|2081.3|2075.3|2081|2075|2
1708539600000|2024-02-21 18:20:00|2080.9|2074.9|2081.1|2075.1|2081.1|2075.1|2080.5|2074.5|4
1708539900000|2024-02-21 18:25:00|2080.9|2074.9|2081.1|2075.1|2081.1|2075.1|2080.8|2074.8|6
1708540200000|2024-02-21 18:30:00|2080.9|2074.9|2081|2075|2081.1|2075.1|2080.8|2074.8|7
1708540500000|2024-02-21 18:35:00|2080.8|2074.8|2081|2075|2081|2075|2080.8|2074.8|4
1708540800000|2024-02-21 18:40:00|2081.1|2075.1|2081|2075|2081.1|2075.1|2080.8|2074.8|6
1708541100000|2024-02-21 18:45:00|2080.8|2074.8|2080.8|2074.8|2080.8|2074.8|2080.5|2074.5|4
1708541400000|2024-02-21 18:50:00|2080.5|2074.5|2080.6|2074.6|2081.5|2075.5|2080.5|2074.5|12
1708541700000|2024-02-21 18:55:00|2081|2075|2088|2069.3|2088.8|2075.9|2081|2068.5|12
1708563600000|2024-02-22 01:00:00|2081.4|2075.4|2081.4|2075.4|2081.4|2075.4|2080.4|2074.4|7
1708563900000|2024-02-22 01:05:00|2081.5|2075.5|2082|2076|2082.4|2076.4|2081|2075|21
1708564200000|2024-02-22 01:10:00|2081.8|2075.8|2080|2074|2081.8|2075.8|2079.9|2073.9|19
1708564500000|2024-02-22 01:15:00|2079.8|2073.8|2079.4|2073.4|2080.5|2074.5|2079.1|2073.1|19
1708564800000|2024-02-22 01:20:00|2079.6|2073.6|2078|2072|2079.6|2073.6|2077.8|2071.8|19
1708565100000|2024-02-22 01:25:00|2077.8|2071.8|2077.5|2071.5|2078|2072|2077|2071|13
1708565400000|2024-02-22 01:30:00|2077.8|2071.8|2077.8|2071.8|2078|2072|2077|2071|27
1708565700000|2024-02-22 01:35:00|2077.5|2071.5|2077|2071|2078|2072|2076.3|2070.3|26
1708566000000|2024-02-22 01:40:00|2077.3|2071.3|2077.3|2071.3|2077.3|2071.3|2076.8|2070.8|15
1708566300000|2024-02-22 01:45:00|2077|2071|2077.8|2071.8|2077.8|2071.8|2076.8|2070.8|10
1708566600000|2024-02-22 01:50:00|2078|2072|2078.3|2072.3|2078.5|2072.5|2077.8|2071.8|8
1708566900000|2024-02-22 01:55:00|2078|2072|2078.3|2072.3|2078.3|2072.3|2077.8|2071.8|4
1708567200000|2024-02-22 02:00:00|2078.5|2072.5|2078|2072|2078.5|2072.5|2078|2072|3
1708567500000|2024-02-22 02:05:00|2077.8|2071.8|2077.3|2071.3|2077.8|2071.8|2077|2071|4
1708567800000|2024-02-22 02:10:00|2077|2071|2076.8|2070.8|2077|2071|2074.6|2068.6|18
1708568100000|2024-02-22 02:15:00|2076.5|2070.5|2076.3|2070.3|2077|2071|2075.8|2069.8|10
1708568400000|2024-02-22 02:20:00|2076.5|2070.5|2076.8|2070.8|2076.8|2070.8|2076.5|2070.5|2
1708568700000|2024-02-22 02:25:00|2077|2071|2077.3|2071.3|2077.3|2071.3|2077|2071|2
1708569000000|2024-02-22 02:30:00|2077.5|2071.5|2077.8|2071.8|2078|2072|2077.5|2071.5|6
1708569300000|2024-02-22 02:35:00|2078|2072|2079|2073|2079|2073|2077.8|2071.8|7
1708569600000|2024-02-22 02:40:00|2079.3|2073.3|2078.5|2072.5|2079.3|2073.3|2078.3|2072.3|9
1708569900000|2024-02-22 02:45:00|2078.3|2072.3|2078.8|2072.8|2079.3|2073.3|2078.3|2072.3|43
1708570200000|2024-02-22 02:50:00|2079|2073|2080|2074|2080.8|2074.8|2079|2073|44
1708570500000|2024-02-22 02:55:00|2080.3|2074.3|2081|2075|2081|2075|2080|2074|18
1708570800000|2024-02-22 03:00:00|2081.3|2075.3|2080.5|2074.5|2081.5|2075.5|2080.5|2074.5|11
1708571100000|2024-02-22 03:05:00|2080.8|2074.8|2081|2075|2081|2075|2080.8|2074.8|2
1708571400000|2024-02-22 03:10:00|2081.3|2075.3|2081.5|2075.5|2081.8|2075.8|2081|2075|10
1708571700000|2024-02-22 03:15:00|2081.3|2075.3|2081|2075|2081.3|2075.3|2080.5|2074.5|10
1708572000000|2024-02-22 03:20:00|2081.3|2075.3|2082|2076|2082.3|2076.3|2080.8|2074.8|16
1708572300000|2024-02-22 03:25:00|2082.3|2076.3|2082|2076|2082.5|2076.5|2082|2076|10
1708572900000|2024-02-22 03:35:00|2081.8|2075.8|2082|2076|2082.5|2076.5|2081.8|2075.8|5
1708573200000|2024-02-22 03:40:00|2081.8|2075.8|2081.5|2075.5|2081.8|2075.8|2081.5|2075.5|2
1708573500000|2024-02-22 03:45:00|2081.8|2075.8|2081.8|2075.8|2081.8|2075.8|2081.8|2075.8|1
1708574100000|2024-02-22 03:55:00|2082|2076|2082|2076|2082|2076|2082|2076|1
1708574700000|2024-02-22 04:05:00|2081.3|2075.3|2081.8|2075.8|2081.8|2075.8|2081.3|2075.3|3
1708575300000|2024-02-22 04:15:00|2082|2076|2082.3|2076.3|2082.3|2076.3|2082|2076|2
1708575900000|2024-02-22 04:25:00|2082|2076|2082.3|2076.3|2082.3|2076.3|2082|2076|2
1708577700000|2024-02-22 04:55:00|2082|2076|2081.8|2075.8|2082|2076|2081.8|2075.8|2
1708578600000|2024-02-22 05:10:00|2081.5|2075.5|2082|2076|2082|2076|2081.5|2075.5|3
1708578900000|2024-02-22 05:15:00|2081.8|2075.8|2082|2076|2082|2076|2081.8|2075.8|2
1708579200000|2024-02-22 05:20:00|2081.8|2075.8|2081.8|2075.8|2081.8|2075.8|2081.8|2075.8|1
1708579500000|2024-02-22 05:25:00|2082|2076|2082.3|2076.3|2082.5|2076.5|2082|2076|4
1708579800000|2024-02-22 05:30:00|2082.5|2076.5|2082|2076|2083.5|2077.5|2082|2076|12
1708580100000|2024-02-22 05:35:00|2082.3|2076.3|2083.8|2077.8|2084|2078|2082.3|2076.3|17
1708580400000|2024-02-22 05:40:00|2084|2078|2083.3|2077.3|2084.5|2078.5|2083.3|2077.3|10
1708580700000|2024-02-22 05:45:00|2083|2077|2082.5|2076.5|2083.8|2077.8|2082|2076|18
1708581000000|2024-02-22 05:50:00|2082.3|2076.3|2082|2076|2082.5|2076.5|2080.8|2074.8|10
1708581300000|2024-02-22 05:55:00|2081.8|2075.8|2080.8|2074.8|2081.8|2075.8|2080.5|2074.5|13
1708581600000|2024-02-22 06:00:00|2081|2075|2080|2074|2081.3|2075.3|2080|2074|15
1708581900000|2024-02-22 06:05:00|2080.3|2074.3|2079.8|2073.8|2080.8|2074.8|2079.8|2073.8|7
1708582200000|2024-02-22 06:10:00|2080|2074|2080.5|2074.5|2080.8|2074.8|2080|2074|10
1708582500000|2024-02-22 06:15:00|2080.3|2074.3|2080.3|2074.3|2080.8|2074.8|2080.3|2074.3|5
1708582800000|2024-02-22 06:20:00|2080.5|2074.5|2081.3|2075.3|2081.3|2075.3|2080.5|2074.5|4
1708583100000|2024-02-22 06:25:00|2081.5|2075.5|2082|2076|2082.3|2076.3|2081.5|2075.5|9
1708583400000|2024-02-22 06:30:00|2081.8|2075.8|2081.8|2075.8|2082|2076|2081.5|2075.5|9
1708583700000|2024-02-22 06:35:00|2082|2076|2082.3|2076.3|2083|2077|2081.3|2075.3|19
1708584000000|2024-02-22 06:40:00|2082.5|2076.5|2081.8|2075.8|2082.5|2076.5|2081.5|2075.5|7
1708584300000|2024-02-22 06:45:00|2081.5|2075.5|2082.5|2076.5|2082.5|2076.5|2081.3|2075.3|10
1708584600000|2024-02-22 06:50:00|2082.8|2076.8|2082.5|2076.5|2082.8|2076.8|2082.3|2076.3|8
1708584900000|2024-02-22 06:55:00|2082.8|2076.8|2082|2076|2083.5|2077.5|2082|2076|9
1708585200000|2024-02-22 07:00:00|2081.8|2075.8|2083.3|2077.3|2084|2078|2081.5|2075.5|15
1708585500000|2024-02-22 07:05:00|2083.5|2077.5|2084.5|2078.5|2084.5|2078.5|2083.5|2077.5|5
1708585800000|2024-02-22 07:10:00|2084.3|2078.3|2085.1|2079.1|2086.5|2080.5|2083.5|2077.5|12
1708586100000|2024-02-22 07:15:00|2085.3|2079.3|2084.5|2078.5|2085.5|2079.5|2084.5|2078.5|4
1708586400000|2024-02-22 07:20:00|2084.8|2078.8|2085.3|2079.3|2085.3|2079.3|2084.8|2078.8|3
1708586700000|2024-02-22 07:25:00|2085.5|2079.5|2084.8|2078.8|2085.5|2079.5|2084.5|2078.5|6
1708587000000|2024-02-22 07:30:00|2085.8|2079.8|2085|2079|2085.8|2079.8|2084.8|2078.8|9
1708587300000|2024-02-22 07:35:00|2084.8|2078.8|2085.8|2079.8|2085.8|2079.8|2084.5|2078.5|9
1708587600000|2024-02-22 07:40:00|2086|2080|2086.3|2080.3|2086.8|2080.8|2085.5|2079.5|13
1708587900000|2024-02-22 07:45:00|2086|2080|2085.3|2079.3|2086|2080|2085.3|2079.3|4
1708588200000|2024-02-22 07:50:00|2085|2079|2084.8|2078.8|2085|2079|2084.5|2078.5|4
1708588500000|2024-02-22 07:55:00|2084.6|2078.6|2085.1|2079.1|2085.4|2079.4|2084.6|2078.6|9
1708588800000|2024-02-22 08:00:00|2085.4|2079.4|2089|2083|2089.4|2083.4|2084.6|2078.6|41
1708589100000|2024-02-22 08:05:00|2088.8|2082.8|2090|2084|2090.3|2084.3|2087|2081|56
1708589400000|2024-02-22 08:10:00|2090.3|2084.3|2087.6|2081.6|2090.3|2084.3|2087.6|2081.6|26
1708589700000|2024-02-22 08:15:00|2087.9|2081.9|2087.9|2081.9|2089.1|2083.1|2087.9|2081.9|11
1708590000000|2024-02-22 08:20:00|2088.1|2082.1|2086.9|2080.9|2088.4|2082.4|2086.9|2080.9|19
1708590300000|2024-02-22 08:25:00|2087.1|2081.1|2087.4|2081.4|2088.3|2082.3|2086.6|2080.6|17
1708590600000|2024-02-22 08:30:00|2087.1|2081.1|2085.6|2079.6|2087.1|2081.1|2085.1|2079.1|20
1708590900000|2024-02-22 08:35:00|2085.4|2079.4|2083.6|2077.6|2085.4|2079.4|2083.6|2077.6|13
1708591200000|2024-02-22 08:40:00|2083.4|2077.4|2082.6|2076.6|2083.6|2077.6|2082.6|2076.6|6
1708591500000|2024-02-22 08:45:00|2082.9|2076.9|2082.6|2076.6|2083.6|2077.6|2082.6|2076.6|16
1708591800000|2024-02-22 08:50:00|2082.9|2076.9|2083.4|2077.4|2085.1|2079.1|2082.6|2076.6|22
1708592100000|2024-02-22 08:55:00|2083.1|2077.1|2080.4|2074.4|2083.1|2077.1|2080.4|2074.4|17
1708592400000|2024-02-22 09:00:00|2080.6|2074.6|2084.1|2078.1|2084.6|2078.6|2080.6|2074.6|48
1708592700000|2024-02-22 09:05:00|2084.4|2078.4|2086.6|2080.6|2086.9|2080.9|2084.4|2078.4|23
1708593000000|2024-02-22 09:10:00|2086.4|2080.4|2088.6|2082.6|2089.1|2083.1|2085.9|2079.9|31
1708593300000|2024-02-22 09:15:00|2088.4|2082.4|2089.6|2083.6|2090.6|2084.6|2088.4|2082.4|24
1708593600000|2024-02-22 09:20:00|2089.4|2083.4|2087.4|2081.4|2089.6|2083.6|2086.4|2080.4|22
1708593900000|2024-02-22 09:25:00|2087.1|2081.1|2082.4|2076.4|2087.1|2081.1|2082.4|2076.4|26
1708594200000|2024-02-22 09:30:00|2082.6|2076.6|2082.4|2076.4|2082.9|2076.9|2081.9|2075.9|14
1708594500000|2024-02-22 09:35:00|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|2079.9|2073.9|19
1708594800000|2024-02-22 09:40:00|2081.9|2075.9|2082.1|2076.1|2082.1|2076.1|2080.9|2074.9|12
1708595100000|2024-02-22 09:45:00|2081.9|2075.9|2081.6|2075.6|2082.1|2076.1|2081.4|2075.4|12
1708595400000|2024-02-22 09:50:00|2081.4|2075.4|2081.1|2075.1|2081.6|2075.6|2080.9|2074.9|8
1708595700000|2024-02-22 09:55:00|2081.4|2075.4|2081.4|2075.4|2082.1|2076.1|2081.4|2075.4|13
1708596000000|2024-02-22 10:00:00|2081.1|2075.1|2079.6|2073.6|2081.1|2075.1|2079.4|2073.4|18
1708596300000|2024-02-22 10:05:00|2079.9|2073.9|2079.6|2073.6|2079.9|2073.9|2078.6|2072.6|11
1708596600000|2024-02-22 10:10:00|2079.9|2073.9|2079.6|2073.6|2079.9|2073.9|2079.4|2073.4|6
1708596900000|2024-02-22 10:15:00|2079.4|2073.4|2080.6|2074.6|2080.6|2074.6|2079.4|2073.4|10
1708597200000|2024-02-22 10:20:00|2080.4|2074.4|2078.9|2072.9|2080.4|2074.4|2078.6|2072.6|9
1708597500000|2024-02-22 10:25:00|2079.6|2073.6|2080.1|2074.1|2080.1|2074.1|2079.4|2073.4|9
1708597800000|2024-02-22 10:30:00|2079.9|2073.9|2079.9|2073.9|2080.1|2074.1|2079.9|2073.9|5
1708598100000|2024-02-22 10:35:00|2080.1|2074.1|2079.9|2073.9|2080.4|2074.4|2079.9|2073.9|6
1708598700000|2024-02-22 10:45:00|2079.6|2073.6|2078.9|2072.9|2079.6|2073.6|2078.9|2072.9|2
1708599000000|2024-02-22 10:50:00|2079.1|2073.1|2079.4|2073.4|2079.6|2073.6|2078.6|2072.6|8
1708599300000|2024-02-22 10:55:00|2079.9|2073.9|2079.4|2073.4|2079.9|2073.9|2078.6|2072.6|11
1708599600000|2024-02-22 11:00:00|2079.6|2073.6|2079.6|2073.6|2079.9|2073.9|2079.1|2073.1|13
1708599900000|2024-02-22 11:05:00|2079.4|2073.4|2079.1|2073.1|2079.4|2073.4|2078.9|2072.9|4
1708600200000|2024-02-22 11:10:00|2078.9|2072.9|2076.4|2070.4|2079.1|2073.1|2076.1|2070.1|19
1708600500000|2024-02-22 11:15:00|2076.1|2070.1|2076.4|2070.4|2077.4|2071.4|2075.4|2069.4|20
1708600800000|2024-02-22 11:20:00|2076.1|2070.1|2076.4|2070.4|2076.9|2070.9|2075.9|2069.9|14
1708601100000|2024-02-22 11:25:00|2076.1|2070.1|2076.4|2070.4|2076.6|2070.6|2076.1|2070.1|6
1708601400000|2024-02-22 11:30:00|2076.1|2070.1|2075.9|2069.9|2076.4|2070.4|2075.6|2069.6|6
1708601700000|2024-02-22 11:35:00|2076.1|2070.1|2077.1|2071.1|2077.4|2071.4|2076.1|2070.1|11
1708602000000|2024-02-22 11:40:00|2076.9|2070.9|2076.6|2070.6|2076.9|2070.9|2075.9|2069.9|12
1708602300000|2024-02-22 11:45:00|2076.4|2070.4|2076.6|2070.6|2076.9|2070.9|2076.4|2070.4|4
1708602600000|2024-02-22 11:50:00|2076.4|2070.4|2077.6|2071.6|2077.9|2071.9|2076.4|2070.4|8
1708602900000|2024-02-22 11:55:00|2077.4|2071.4|2079.1|2073.1|2079.1|2073.1|2077.4|2071.4|9
1708603200000|2024-02-22 12:00:00|2078.9|2072.9|2079.1|2073.1|2079.1|2073.1|2078.9|2072.9|2
1708603500000|2024-02-22 12:05:00|2078.9|2072.9|2077.1|2071.1|2078.9|2072.9|2076.9|2070.9|9
1708603800000|2024-02-22 12:10:00|2077.4|2071.4|2079|2073|2079.1|2073.1|2077.1|2071.1|13
1708604100000|2024-02-22 12:15:00|2079.3|2073.3|2081.4|2075.4|2081.5|2075.5|2078.5|2072.5|26
1708604400000|2024-02-22 12:20:00|2081.1|2075.1|2082.1|2076.1|2082.1|2076.1|2081.1|2075.1|15
1708604700000|2024-02-22 12:25:00|2081.9|2075.9|2080.9|2074.9|2082.1|2076.1|2080.6|2074.6|8
1708605000000|2024-02-22 12:30:00|2081.1|2075.1|2081.1|2075.1|2082.4|2076.4|2080.9|2074.9|13
1708605300000|2024-02-22 12:35:00|2081.6|2075.6|2079.9|2073.9|2081.6|2075.6|2079.9|2073.9|19
1708605600000|2024-02-22 12:40:00|2079.6|2073.6|2077.5|2071.5|2079.9|2073.9|2077.4|2071.4|16
1708605900000|2024-02-22 12:45:00|2077.3|2071.3|2078.4|2072.4|2078.6|2072.6|2077.1|2071.1|21
1708606200000|2024-02-22 12:50:00|2078.6|2072.6|2079.5|2073.5|2080.1|2074.1|2077.9|2071.9|33
1708606500000|2024-02-22 12:55:00|2079.4|2073.4|2080.4|2074.4|2081.1|2075.1|2078.4|2072.4|20
1708606800000|2024-02-22 13:00:00|2080.6|2074.6|2079.1|2073.1|2080.6|2074.6|2077.8|2071.8|53
1708607100000|2024-02-22 13:05:00|2078.9|2072.9|2079.4|2073.4|2079.8|2073.8|2077.5|2071.5|65
1708607400000|2024-02-22 13:10:00|2079.1|2073.1|2078.1|2072.1|2079.1|2073.1|2076.9|2070.9|16
1708607700000|2024-02-22 13:15:00|2078.4|2072.4|2081.9|2075.9|2082.1|2076.1|2078.4|2072.4|33
1708608000000|2024-02-22 13:20:00|2081.6|2075.6|2080.4|2074.4|2081.9|2075.9|2080.4|2074.4|16
1708608300000|2024-02-22 13:25:00|2080.6|2074.6|2085.1|2079.1|2085.1|2079.1|2080.6|2074.6|24
1708608600000|2024-02-22 13:30:00|2084.6|2078.6|2079.9|2073.9|2085.1|2079.1|2079.9|2073.9|38
1708608900000|2024-02-22 13:35:00|2079.6|2073.6|2079.1|2073.1|2079.6|2073.6|2078.6|2072.6|12
1708609200000|2024-02-22 13:40:00|2078.9|2072.9|2079.4|2073.4|2079.6|2073.6|2078.6|2072.6|19
1708609500000|2024-02-22 13:45:00|2079.1|2073.1|2079.4|2073.4|2079.4|2073.4|2078.1|2072.1|9
1708609800000|2024-02-22 13:50:00|2079.6|2073.6|2078.6|2072.6|2079.6|2073.6|2078.6|2072.6|13
1708610100000|2024-02-22 13:55:00|2078.4|2072.4|2078.1|2072.1|2078.4|2072.4|2076.6|2070.6|21
1708610400000|2024-02-22 14:00:00|2078.4|2072.4|2078.1|2072.1|2080.1|2074.1|2077.4|2071.4|25
1708610700000|2024-02-22 14:05:00|2078.4|2072.4|2077.1|2071.1|2078.6|2072.6|2077.1|2071.1|21
1708611000000|2024-02-22 14:10:00|2076.9|2070.9|2077.1|2071.1|2078.1|2072.1|2076.9|2070.9|19
1708611300000|2024-02-22 14:15:00|2077.4|2071.4|2077.1|2071.1|2077.6|2071.6|2076.9|2070.9|17
1708611600000|2024-02-22 14:20:00|2076.9|2070.9|2075.6|2069.6|2077.1|2071.1|2074.9|2068.9|19
1708611900000|2024-02-22 14:25:00|2075.9|2069.9|2075.6|2069.6|2076.1|2070.1|2074.9|2068.9|14
1708612200000|2024-02-22 14:30:00|2075.4|2069.4|2074.6|2068.6|2076.1|2070.1|2073.9|2067.9|22
1708612500000|2024-02-22 14:35:00|2074.9|2068.9|2076.6|2070.6|2076.9|2070.9|2074.1|2068.1|35
1708612800000|2024-02-22 14:40:00|2076.4|2070.4|2078.1|2072.1|2078.1|2072.1|2074.9|2068.9|69
1708613100000|2024-02-22 14:45:00|2078.9|2072.9|2080.6|2074.6|2080.9|2074.9|2077.6|2071.6|34
1708613400000|2024-02-22 14:50:00|2080.4|2074.4|2077.1|2071.1|2080.4|2074.4|2076.9|2070.9|17
1708613700000|2024-02-22 14:55:00|2076.9|2070.9|2076.9|2070.9|2077.6|2071.6|2076.1|2070.1|15
1708614000000|2024-02-22 15:00:00|2077.1|2071.1|2078.9|2072.9|2079.6|2073.6|2077.1|2071.1|49
1708614300000|2024-02-22 15:05:00|2078.4|2072.4|2078.6|2072.6|2079.6|2073.6|2077.4|2071.4|25
1708614600000|2024-02-22 15:10:00|2078.4|2072.4|2080.6|2074.6|2081.1|2075.1|2077.9|2071.9|33
1708614900000|2024-02-22 15:15:00|2080.9|2074.9|2081.4|2075.4|2082.1|2076.1|2080.9|2074.9|12
1708615200000|2024-02-22 15:20:00|2081.6|2075.6|2083.9|2077.9|2083.9|2077.9|2081.6|2075.6|22
1708615500000|2024-02-22 15:25:00|2083.6|2077.6|2081.4|2075.4|2083.6|2077.6|2080.9|2074.9|22
1708615800000|2024-02-22 15:30:00|2081.1|2075.1|2082.1|2076.1|2082.9|2076.9|2080.9|2074.9|26
1708616100000|2024-02-22 15:35:00|2082.4|2076.4|2083.6|2077.6|2085.1|2079.1|2082.4|2076.4|28
1708616400000|2024-02-22 15:40:00|2083.9|2077.9|2083.9|2077.9|2085.6|2079.6|2083.9|2077.9|26
1708616700000|2024-02-22 15:45:00|2083.6|2077.6|2084.4|2078.4|2084.4|2078.4|2082.4|2076.4|17
1708617000000|2024-02-22 15:50:00|2084.6|2078.6|2085.1|2079.1|2085.6|2079.6|2082.9|2076.9|27
1708617300000|2024-02-22 15:55:00|2085.4|2079.4|2084.1|2078.1|2086.4|2080.4|2084.1|2078.1|32
1708617600000|2024-02-22 16:00:00|2084.4|2078.4|2086.9|2080.9|2086.9|2080.9|2084.4|2078.4|32
1708617900000|2024-02-22 16:05:00|2087.1|2081.1|2085.9|2079.9|2087.9|2081.9|2085.4|2079.4|35
1708618200000|2024-02-22 16:10:00|2086.4|2080.4|2084.4|2078.4|2087.6|2081.6|2084.4|2078.4|30
1708618500000|2024-02-22 16:15:00|2084.6|2078.6|2081.4|2075.4|2084.6|2078.6|2080.9|2074.9|46
1708618800000|2024-02-22 16:20:00|2082.1|2076.1|2085.1|2079.1|2085.1|2079.1|2081.4|2075.4|33
1708619100000|2024-02-22 16:25:00|2085.4|2079.4|2085.9|2079.9|2086.9|2080.9|2085.4|2079.4|19
1708619400000|2024-02-22 16:30:00|2086.1|2080.1|2084.9|2078.9|2088.4|2082.4|2084.9|2078.9|52
1708619700000|2024-02-22 16:35:00|2084.6|2078.6|2083.6|2077.6|2084.6|2078.6|2083.1|2077.1|31
1708620000000|2024-02-22 16:40:00|2083.9|2077.9|2084.6|2078.6|2085.4|2079.4|2083.9|2077.9|28
1708620300000|2024-02-22 16:45:00|2084.9|2078.9|2083.8|2077.8|2086.1|2080.1|2081.6|2075.6|45
1708620600000|2024-02-22 16:50:00|2083.6|2077.6|2084|2078|2084.4|2078.4|2081.1|2075.1|38
1708620900000|2024-02-22 16:55:00|2084.1|2078.1|2091.6|2085.6|2092.6|2086.6|2084|2078|154
1708621200000|2024-02-22 17:00:00|2091.4|2085.4|2090.1|2084.1|2091.6|2085.6|2088.1|2082.1|21
1708621500000|2024-02-22 17:05:00|2090.4|2084.4|2090.6|2084.6|2091.1|2085.1|2090.4|2084.4|13
1708621800000|2024-02-22 17:10:00|2090.4|2084.4|2089.9|2083.9|2091.4|2085.4|2088.9|2082.9|22
1708622100000|2024-02-22 17:15:00|2090.1|2084.1|2091.1|2085.1|2091.1|2085.1|2090.1|2084.1|11
1708622400000|2024-02-22 17:20:00|2090.9|2084.9|2091.1|2085.1|2091.1|2085.1|2090.9|2084.9|6
1708622700000|2024-02-22 17:25:00|2091.4|2085.4|2092.1|2086.1|2093.1|2087.1|2091.4|2085.4|5
1708623000000|2024-02-22 17:30:00|2091.9|2085.9|2092.1|2086.1|2092.1|2086.1|2091.9|2085.9|2
1708623300000|2024-02-22 17:35:00|2092.4|2086.4|2090.6|2084.6|2092.4|2086.4|2090.6|2084.6|8
1708623600000|2024-02-22 17:40:00|2090.9|2084.9|2091.6|2085.6|2091.9|2085.9|2090.9|2084.9|6
1708623900000|2024-02-22 17:45:00|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|2091.1|2085.1|3
1708624200000|2024-02-22 17:50:00|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|1
1708624500000|2024-02-22 17:55:00|2091.4|2085.4|2093.6|2087.6|2093.9|2087.9|2090.9|2084.9|33
1708624800000|2024-02-22 18:00:00|2093.4|2087.4|2093|2087|2093.4|2087.4|2092.9|2086.9|4
1708625100000|2024-02-22 18:05:00|2093.3|2087.3|2093.6|2087.6|2093.6|2087.6|2090.9|2084.9|14
1708625400000|2024-02-22 18:10:00|2093.4|2087.4|2093.5|2087.5|2093.6|2087.6|2093.4|2087.4|3
1708625700000|2024-02-22 18:15:00|2093.6|2087.6|2093.6|2087.6|2093.9|2087.9|2093.1|2087.1|7
1708626000000|2024-02-22 18:20:00|2093.5|2087.5|2092.5|2086.5|2093.6|2087.6|2092.5|2086.5|4
1708626300000|2024-02-22 18:25:00|2092.4|2086.4|2092.3|2086.3|2092.4|2086.4|2091.9|2085.9|4
1708626600000|2024-02-22 18:30:00|2092.1|2086.1|2092.3|2086.3|2092.3|2086.3|2092.1|2086.1|4
1708627200000|2024-02-22 18:40:00|2091.5|2085.5|2091.8|2085.8|2091.8|2085.8|2091.5|2085.5|2
1708627500000|2024-02-22 18:45:00|2092|2086|2092.8|2086.8|2092.8|2086.8|2091.8|2085.8|10
1708628100000|2024-02-22 18:55:00|2099|2080.3|2099|2080.3|2099|2080.3|2099|2080.3|1
1708650000000|2024-02-23 01:00:00|2087.4|2081.4|2087.5|2081.5|2088|2082|2086.6|2080.6|17
1708650300000|2024-02-23 01:05:00|2087.3|2081.3|2086.3|2080.3|2087.3|2081.3|2085.5|2079.5|16
1708650600000|2024-02-23 01:10:00|2086|2080|2086.8|2080.8|2086.8|2080.8|2085.5|2079.5|8
1708650900000|2024-02-23 01:15:00|2086.5|2080.5|2087|2081|2087|2081|2086.5|2080.5|3
1708651200000|2024-02-23 01:20:00|2087.3|2081.3|2088.3|2082.3|2088.5|2082.5|2087|2081|8
1708651500000|2024-02-23 01:25:00|2089|2083|2089.8|2083.8|2089.8|2083.8|2089|2083|10
1708651800000|2024-02-23 01:30:00|2089.5|2083.5|2090|2084|2090|2084|2088.3|2082.3|12
1708652100000|2024-02-23 01:35:00|2089.8|2083.8|2090.3|2084.3|2090.3|2084.3|2089.3|2083.3|9
1708652400000|2024-02-23 01:40:00|2090|2084|2090.8|2084.8|2091|2085|2090|2084|10
1708652700000|2024-02-23 01:45:00|2091|2085|2091.3|2085.3|2091.3|2085.3|2090.8|2084.8|16
1708653000000|2024-02-23 01:50:00|2090.8|2084.8|2091|2085|2091.3|2085.3|2090.8|2084.8|6
1708653300000|2024-02-23 01:55:00|2090.8|2084.8|2090.8|2084.8|2090.8|2084.8|2089.5|2083.5|41
1708653600000|2024-02-23 02:00:00|2091|2085|2090.3|2084.3|2091|2085|2089.8|2083.8|20
1708653900000|2024-02-23 02:05:00|2090.5|2084.5|2090.8|2084.8|2090.8|2084.8|2090.5|2084.5|2
1708654200000|2024-02-23 02:10:00|2091|2085|2091.8|2085.8|2091.8|2085.8|2090.8|2084.8|14
1708654500000|2024-02-23 02:15:00|2092|2086|2092|2086|2092.3|2086.3|2092|2086|7
1708654800000|2024-02-23 02:20:00|2092.3|2086.3|2092.5|2086.5|2092.5|2086.5|2092.3|2086.3|2
1708655400000|2024-02-23 02:30:00|2092.3|2086.3|2092.3|2086.3|2092.5|2086.5|2092|2086|8
1708655700000|2024-02-23 02:35:00|2092.5|2086.5|2092.3|2086.3|2092.5|2086.5|2092.3|2086.3|4
1708656000000|2024-02-23 02:40:00|2092|2086|2092.3|2086.3|2092.5|2086.5|2092|2086|6
1708656300000|2024-02-23 02:45:00|2092|2086|2092.3|2086.3|2092.3|2086.3|2092|2086|2
1708656600000|2024-02-23 02:50:00|2092|2086|2091.5|2085.5|2092|2086|2091.5|2085.5|3
1708656900000|2024-02-23 02:55:00|2091.8|2085.8|2091|2085|2091.8|2085.8|2090.8|2084.8|10
1708657200000|2024-02-23 03:00:00|2090.8|2084.8|2091|2085|2091|2085|2090.8|2084.8|14
1708657500000|2024-02-23 03:05:00|2090.8|2084.8|2090.8|2084.8|2091.3|2085.3|2090.8|2084.8|13
1708657800000|2024-02-23 03:10:00|2090|2084|2089.3|2083.3|2090.3|2084.3|2089|2083|24
1708658100000|2024-02-23 03:15:00|2089.5|2083.5|2089|2083|2090|2084|2089|2083|8
1708658400000|2024-02-23 03:20:00|2088.8|2082.8|2088.5|2082.5|2088.8|2082.8|2088.5|2082.5|6
1708658700000|2024-02-23 03:25:00|2088.8|2082.8|2089|2083|2089|2083|2088.8|2082.8|2
1708659000000|2024-02-23 03:30:00|2088.8|2082.8|2088.8|2082.8|2088.8|2082.8|2088.8|2082.8|1
1708659300000|2024-02-23 03:35:00|2088.5|2082.5|2088.5|2082.5|2088.5|2082.5|2088.3|2082.3|3
1708659600000|2024-02-23 03:40:00|2088.8|2082.8|2088.8|2082.8|2088.8|2082.8|2088.8|2082.8|1
1708659900000|2024-02-23 03:45:00|2088.5|2082.5|2088.3|2082.3|2088.5|2082.5|2088.3|2082.3|2
1708660500000|2024-02-23 03:55:00|2088|2082|2088.3|2082.3|2088.3|2082.3|2088|2082|2
1708661100000|2024-02-23 04:05:00|2088.5|2082.5|2086|2080|2088.5|2082.5|2086|2080|6
1708661400000|2024-02-23 04:10:00|2086.3|2080.3|2088|2082|2088|2082|2086.3|2080.3|4
1708661700000|2024-02-23 04:15:00|2088.3|2082.3|2088.3|2082.3|2088.3|2082.3|2088.3|2082.3|1
1708662300000|2024-02-23 04:25:00|2088|2082|2090|2084|2090.3|2084.3|2087.8|2081.8|9
1708662600000|2024-02-23 04:30:00|2090.3|2084.3|2090|2084|2090.3|2084.3|2089.8|2083.8|3
1708662900000|2024-02-23 04:35:00|2089.8|2083.8|2089.5|2083.5|2089.8|2083.8|2089.5|2083.5|2
1708663500000|2024-02-23 04:45:00|2089.8|2083.8|2090.3|2084.3|2090.5|2084.5|2089.8|2083.8|5
1708663800000|2024-02-23 04:50:00|2090|2084|2089.8|2083.8|2090|2084|2089.8|2083.8|4
1708664400000|2024-02-23 05:00:00|2089.5|2083.5|2089.5|2083.5|2089.5|2083.5|2089.5|2083.5|1
1708664700000|2024-02-23 05:05:00|2089.8|2083.8|2089.5|2083.5|2090|2084|2089.5|2083.5|4
1708665000000|2024-02-23 05:10:00|2089.8|2083.8|2089.8|2083.8|2089.8|2083.8|2089.3|2083.3|5
1708665300000|2024-02-23 05:15:00|2090|2084|2090.3|2084.3|2090.3|2084.3|2090|2084|2
1708665600000|2024-02-23 05:20:00|2090|2084|2089.8|2083.8|2090|2084|2089.8|2083.8|4
1708665900000|2024-02-23 05:25:00|2090|2084|2090|2084|2090|2084|2089.8|2083.8|7
1708666200000|2024-02-23 05:30:00|2089.8|2083.8|2091|2085|2091.3|2085.3|2089.8|2083.8|14
1708666500000|2024-02-23 05:35:00|2091.3|2085.3|2090.8|2084.8|2091.3|2085.3|2090.8|2084.8|3
1708666800000|2024-02-23 05:40:00|2090.5|2084.5|2090.5|2084.5|2090.8|2084.8|2090.5|2084.5|3
1708667100000|2024-02-23 05:45:00|2090.8|2084.8|2092.3|2086.3|2092.3|2086.3|2090.8|2084.8|9
1708667400000|2024-02-23 05:50:00|2092.5|2086.5|2093.5|2087.5|2094.5|2088.5|2092.5|2086.5|22
1708667700000|2024-02-23 05:55:00|2093|2087|2093|2087|2093.5|2087.5|2093|2087|10
1708668000000|2024-02-23 06:00:00|2093.3|2087.3|2092|2086|2093.5|2087.5|2092|2086|15
1708668300000|2024-02-23 06:05:00|2091.8|2085.8|2091.8|2085.8|2092|2086|2091.5|2085.5|5
1708668600000|2024-02-23 06:10:00|2092|2086|2091|2085|2092|2086|2091|2085|27
1708668900000|2024-02-23 06:15:00|2090.8|2084.8|2091|2085|2091|2085|2090.5|2084.5|8
1708669200000|2024-02-23 06:20:00|2090.8|2084.8|2091|2085|2091|2085|2090.8|2084.8|4
1708669500000|2024-02-23 06:25:00|2091.5|2085.5|2091.8|2085.8|2091.8|2085.8|2091.5|2085.5|2
1708669800000|2024-02-23 06:30:00|2092|2086|2092.3|2086.3|2092.5|2086.5|2092|2086|6
1708670100000|2024-02-23 06:35:00|2092.5|2086.5|2092.3|2086.3|2092.5|2086.5|2092.3|2086.3|6
1708670400000|2024-02-23 06:40:00|2092.5|2086.5|2092|2086|2092.5|2086.5|2092|2086|9
1708670700000|2024-02-23 06:45:00|2092.3|2086.3|2092|2086|2092.3|2086.3|2092|2086|6
1708671000000|2024-02-23 06:50:00|2091.8|2085.8|2090.8|2084.8|2091.8|2085.8|2090.8|2084.8|7
1708671300000|2024-02-23 06:55:00|2090.5|2084.5|2090.5|2084.5|2091.3|2085.3|2090.3|2084.3|19
1708671600000|2024-02-23 07:00:00|2090.3|2084.3|2090|2084|2090.3|2084.3|2089.5|2083.5|14
1708672200000|2024-02-23 07:10:00|2090.3|2084.3|2091|2085|2091.3|2085.3|2090.3|2084.3|6
1708672500000|2024-02-23 07:15:00|2091.3|2085.3|2092.8|2086.8|2092.8|2086.8|2091.3|2085.3|8
1708673100000|2024-02-23 07:25:00|2092.3|2086.3|2092.3|2086.3|2092.5|2086.5|2092|2086|5
1708673400000|2024-02-23 07:30:00|2092|2086|2092.5|2086.5|2092.8|2086.8|2091.8|2085.8|9
1708673700000|2024-02-23 07:35:00|2092.3|2086.3|2092.5|2086.5|2092.5|2086.5|2092.3|2086.3|2
1708674000000|2024-02-23 07:40:00|2092.3|2086.3|2092.3|2086.3|2092.3|2086.3|2092.3|2086.3|1
1708674300000|2024-02-23 07:45:00|2092.5|2086.5|2092.5|2086.5|2092.8|2086.8|2092.3|2086.3|5
1708674600000|2024-02-23 07:50:00|2092.8|2086.8|2093.3|2087.3|2093.8|2087.8|2092.5|2086.5|7
1708674900000|2024-02-23 07:55:00|2093|2087|2092.4|2086.4|2093|2087|2092.4|2086.4|9
1708675200000|2024-02-23 08:00:00|2091.9|2085.9|2091.5|2085.5|2091.9|2085.9|2090.8|2084.8|28
1708675500000|2024-02-23 08:05:00|2091.4|2085.4|2089.6|2083.6|2091.4|2085.4|2089.4|2083.4|22
1708675800000|2024-02-23 08:10:00|2089.9|2083.9|2088.1|2082.1|2089.9|2083.9|2088.1|2082.1|9
1708676100000|2024-02-23 08:15:00|2088.4|2082.4|2086.9|2080.9|2088.4|2082.4|2086.4|2080.4|19
1708676400000|2024-02-23 08:20:00|2087.1|2081.1|2087.4|2081.4|2088.1|2082.1|2086.6|2080.6|17
1708676700000|2024-02-23 08:25:00|2087.1|2081.1|2086.4|2080.4|2087.6|2081.6|2086.4|2080.4|21
1708677000000|2024-02-23 08:30:00|2085.9|2079.9|2087.1|2081.1|2087.4|2081.4|2085.9|2079.9|17
1708677300000|2024-02-23 08:35:00|2086.9|2080.9|2086.1|2080.1|2086.9|2080.9|2085.6|2079.6|10
1708677600000|2024-02-23 08:40:00|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|1
1708677900000|2024-02-23 08:45:00|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2085.4|2079.4|10
1708678200000|2024-02-23 08:50:00|2085.9|2079.9|2085.1|2079.1|2085.9|2079.9|2085.1|2079.1|5
1708678500000|2024-02-23 08:55:00|2084.6|2078.6|2084.6|2078.6|2085.1|2079.1|2084.1|2078.1|16
1708678800000|2024-02-23 09:00:00|2084.4|2078.4|2085.6|2079.6|2085.6|2079.6|2084.4|2078.4|14
1708679100000|2024-02-23 09:05:00|2085.4|2079.4|2088.3|2082.3|2088.5|2082.5|2085.4|2079.4|27
1708679400000|2024-02-23 09:10:00|2088.4|2082.4|2087.4|2081.4|2089.6|2083.6|2087.4|2081.4|22
1708679700000|2024-02-23 09:15:00|2087.6|2081.6|2084.1|2078.1|2087.9|2081.9|2084.1|2078.1|27
1708680000000|2024-02-23 09:20:00|2084.4|2078.4|2081.9|2075.9|2084.4|2078.4|2081.6|2075.6|30
1708680300000|2024-02-23 09:25:00|2081.6|2075.6|2082.9|2076.9|2083|2077|2081.4|2075.4|22
1708680600000|2024-02-23 09:30:00|2083.1|2077.1|2080|2074|2083.1|2077.1|2079.5|2073.5|22
1708680900000|2024-02-23 09:35:00|2079.9|2073.9|2078.9|2072.9|2081.4|2075.4|2078.1|2072.1|30
1708681200000|2024-02-23 09:40:00|2079.1|2073.1|2082.4|2076.4|2082.6|2076.6|2079.1|2073.1|16
1708681500000|2024-02-23 09:45:00|2082.6|2076.6|2083.4|2077.4|2084.1|2078.1|2082.6|2076.6|15
1708681800000|2024-02-23 09:50:00|2083.6|2077.6|2083.4|2077.4|2083.6|2077.6|2082.1|2076.1|14
1708682100000|2024-02-23 09:55:00|2083.6|2077.6|2084.4|2078.4|2084.4|2078.4|2083.4|2077.4|8
1708682400000|2024-02-23 10:00:00|2084.1|2078.1|2084.1|2078.1|2084.9|2078.9|2084.1|2078.1|13
1708682700000|2024-02-23 10:05:00|2083.9|2077.9|2081.9|2075.9|2083.9|2077.9|2081.4|2075.4|15
1708683000000|2024-02-23 10:10:00|2082.1|2076.1|2079.4|2073.4|2082.4|2076.4|2079.4|2073.4|16
1708683300000|2024-02-23 10:15:00|2078.9|2072.9|2078.6|2072.6|2079.6|2073.6|2078.6|2072.6|17
1708683600000|2024-02-23 10:20:00|2078.9|2072.9|2076.6|2070.6|2078.9|2072.9|2076.6|2070.6|10
1708683900000|2024-02-23 10:25:00|2076.4|2070.4|2077.9|2071.9|2078.6|2072.6|2076.4|2070.4|14
1708684200000|2024-02-23 10:30:00|2077.6|2071.6|2078.9|2072.9|2078.9|2072.9|2077.4|2071.4|11
1708684500000|2024-02-23 10:35:00|2079.1|2073.1|2079.9|2073.9|2079.9|2073.9|2079.1|2073.1|8
1708684800000|2024-02-23 10:40:00|2080.1|2074.1|2081.4|2075.4|2081.4|2075.4|2080.1|2074.1|9
1708685100000|2024-02-23 10:45:00|2081.6|2075.6|2081.4|2075.4|2081.6|2075.6|2081.4|2075.4|2
1708685400000|2024-02-23 10:50:00|2081.6|2075.6|2081.9|2075.9|2081.9|2075.9|2081.6|2075.6|2
1708685700000|2024-02-23 10:55:00|2081.6|2075.6|2081.9|2075.9|2081.9|2075.9|2081.4|2075.4|8
1708686000000|2024-02-23 11:00:00|2082.1|2076.1|2080.6|2074.6|2082.1|2076.1|2080.6|2074.6|8
1708686300000|2024-02-23 11:05:00|2080.9|2074.9|2080.9|2074.9|2081.1|2075.1|2080.9|2074.9|3
1708686600000|2024-02-23 11:10:00|2081.1|2075.1|2080.9|2074.9|2081.6|2075.6|2080.6|2074.6|11
1708686900000|2024-02-23 11:15:00|2080.6|2074.6|2081.1|2075.1|2081.1|2075.1|2080.1|2074.1|7
1708687200000|2024-02-23 11:20:00|2081.4|2075.4|2081.9|2075.9|2082.1|2076.1|2081.1|2075.1|14
1708687500000|2024-02-23 11:25:00|2081.6|2075.6|2081.4|2075.4|2082.1|2076.1|2081.1|2075.1|10
1708687800000|2024-02-23 11:30:00|2081.6|2075.6|2081.4|2075.4|2082.4|2076.4|2081.4|2075.4|10
1708688100000|2024-02-23 11:35:00|2081.6|2075.6|2082.6|2076.6|2082.6|2076.6|2081.6|2075.6|5
1708688400000|2024-02-23 11:40:00|2082.4|2076.4|2082.1|2076.1|2082.4|2076.4|2082.1|2076.1|4
1708688700000|2024-02-23 11:45:00|2081.9|2075.9|2081.1|2075.1|2081.9|2075.9|2081.1|2075.1|10
1708689000000|2024-02-23 11:50:00|2081.4|2075.4|2085.1|2079.1|2085.6|2079.6|2081.4|2075.4|24
1708689300000|2024-02-23 11:55:00|2085.4|2079.4|2084.4|2078.4|2085.4|2079.4|2084.4|2078.4|7
1708689600000|2024-02-23 12:00:00|2084.6|2078.6|2085.6|2079.6|2085.6|2079.6|2084.6|2078.6|5
1708689900000|2024-02-23 12:05:00|2085.4|2079.4|2084.6|2078.6|2085.6|2079.6|2084.4|2078.4|7
1708690200000|2024-02-23 12:10:00|2084.9|2078.9|2084.6|2078.6|2085.1|2079.1|2084.4|2078.4|6
1708690500000|2024-02-23 12:15:00|2084.9|2078.9|2084.4|2078.4|2084.9|2078.9|2084.4|2078.4|5
1708690800000|2024-02-23 12:20:00|2084.1|2078.1|2084.4|2078.4|2084.4|2078.4|2083.9|2077.9|8
1708691100000|2024-02-23 12:25:00|2084.1|2078.1|2084.1|2078.1|2084.4|2078.4|2083.4|2077.4|13
1708691400000|2024-02-23 12:30:00|2084.4|2078.4|2086.9|2080.9|2087.1|2081.1|2084.4|2078.4|21
1708691700000|2024-02-23 12:35:00|2086.6|2080.6|2086.1|2080.1|2086.6|2080.6|2085.9|2079.9|7
1708692000000|2024-02-23 12:40:00|2085.9|2079.9|2086.9|2080.9|2086.9|2080.9|2085.9|2079.9|8
1708692300000|2024-02-23 12:45:00|2086.6|2080.6|2086.6|2080.6|2087.1|2081.1|2086.4|2080.4|9
1708692600000|2024-02-23 12:50:00|2087.1|2081.1|2084.9|2078.9|2087.6|2081.6|2084.4|2078.4|24
1708692900000|2024-02-23 12:55:00|2085.1|2079.1|2087.6|2081.6|2087.6|2081.6|2085.1|2079.1|20
1708693200000|2024-02-23 13:00:00|2087.9|2081.9|2088.9|2082.9|2089.5|2083.5|2086.9|2080.9|46
1708693500000|2024-02-23 13:05:00|2089.1|2083.1|2088.4|2082.4|2089.4|2083.4|2087.9|2081.9|18
1708693800000|2024-02-23 13:10:00|2088.1|2082.1|2086.8|2080.8|2089.1|2083.1|2086.6|2080.6|46
1708694100000|2024-02-23 13:15:00|2087|2081|2086.9|2080.9|2088.6|2082.6|2086.8|2080.8|45
1708694400000|2024-02-23 13:20:00|2087.1|2081.1|2087.4|2081.4|2088.1|2082.1|2087.1|2081.1|16
1708694700000|2024-02-23 13:25:00|2087.6|2081.6|2087.6|2081.6|2087.9|2081.9|2086.9|2080.9|13
1708695000000|2024-02-23 13:30:00|2087.4|2081.4|2087.4|2081.4|2087.6|2081.6|2086.6|2080.6|12
1708695300000|2024-02-23 13:35:00|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.4|2081.4|3
1708695600000|2024-02-23 13:40:00|2087.9|2081.9|2087.1|2081.1|2087.9|2081.9|2086.4|2080.4|26
1708695900000|2024-02-23 13:45:00|2086.9|2080.9|2088.1|2082.1|2088.9|2082.9|2086.6|2080.6|16
1708696200000|2024-02-23 13:50:00|2087.9|2081.9|2087.9|2081.9|2088.1|2082.1|2086.9|2080.9|12
1708696500000|2024-02-23 13:55:00|2087.6|2081.6|2088.1|2082.1|2088.1|2082.1|2087.6|2081.6|11
1708696800000|2024-02-23 14:00:00|2087.9|2081.9|2089.6|2083.6|2090.8|2084.8|2087.9|2081.9|21
1708697100000|2024-02-23 14:05:00|2089.9|2083.9|2088.1|2082.1|2089.9|2083.9|2088.1|2082.1|22
1708697400000|2024-02-23 14:10:00|2087.9|2081.9|2084.1|2078.1|2087.9|2081.9|2084.1|2078.1|16
1708697700000|2024-02-23 14:15:00|2083.9|2077.9|2084.4|2078.4|2085.6|2079.6|2082.9|2076.9|22
1708698000000|2024-02-23 14:20:00|2084.1|2078.1|2084.4|2078.4|2084.4|2078.4|2084.1|2078.1|10
1708698300000|2024-02-23 14:25:00|2084.6|2078.6|2084.6|2078.6|2084.9|2078.9|2084.4|2078.4|7
1708698600000|2024-02-23 14:30:00|2084.9|2078.9|2085.1|2079.1|2086.1|2080.1|2084.4|2078.4|16
1708698900000|2024-02-23 14:35:00|2085.4|2079.4|2085.4|2079.4|2086.1|2080.1|2084.9|2078.9|16
1708699200000|2024-02-23 14:40:00|2085.6|2079.6|2085.6|2079.6|2086.1|2080.1|2085.1|2079.1|14
1708699500000|2024-02-23 14:45:00|2085.9|2079.9|2087.1|2081.1|2087.1|2081.1|2085.1|2079.1|20
1708699800000|2024-02-23 14:50:00|2086.9|2080.9|2088.4|2082.4|2088.6|2082.6|2085.6|2079.6|42
1708700100000|2024-02-23 14:55:00|2088.6|2082.6|2088.4|2082.4|2089.6|2083.6|2088.4|2082.4|35
1708700400000|2024-02-23 15:00:00|2088.9|2082.9|2087.5|2081.5|2089.4|2083.4|2086.3|2080.3|44
1708700700000|2024-02-23 15:05:00|2087.8|2081.8|2088.6|2082.6|2089.1|2083.1|2087.8|2081.8|45
1708701000000|2024-02-23 15:10:00|2088.4|2082.4|2088.1|2082.1|2088.6|2082.6|2086.4|2080.4|21
1708701300000|2024-02-23 15:15:00|2088.4|2082.4|2088.9|2082.9|2088.9|2082.9|2087.9|2081.9|15
1708701600000|2024-02-23 15:20:00|2088.6|2082.6|2088.9|2082.9|2089.4|2083.4|2088.1|2082.1|19
1708701900000|2024-02-23 15:25:00|2088.6|2082.6|2089.6|2083.6|2089.6|2083.6|2088.6|2082.6|9
1708702200000|2024-02-23 15:30:00|2089.9|2083.9|2088.9|2082.9|2089.9|2083.9|2087.9|2081.9|20
1708702500000|2024-02-23 15:35:00|2088.6|2082.6|2089.9|2083.9|2090.1|2084.1|2088.6|2082.6|10
1708702800000|2024-02-23 15:40:00|2090.1|2084.1|2088.4|2082.4|2090.1|2084.1|2088.4|2082.4|8
1708703100000|2024-02-23 15:45:00|2088.1|2082.1|2087.9|2081.9|2088.4|2082.4|2086.4|2080.4|33
1708703400000|2024-02-23 15:50:00|2088.1|2082.1|2091.1|2085.1|2091.6|2085.6|2087.9|2081.9|24
1708703700000|2024-02-23 15:55:00|2091.4|2085.4|2092.4|2086.4|2092.6|2086.6|2091.4|2085.4|14
1708704000000|2024-02-23 16:00:00|2092.6|2086.6|2093.4|2087.4|2093.4|2087.4|2092.4|2086.4|6
1708704300000|2024-02-23 16:05:00|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|2093.1|2087.1|6
1708704600000|2024-02-23 16:10:00|2093.9|2087.9|2094.9|2088.9|2095.9|2089.9|2093.9|2087.9|10
1708704900000|2024-02-23 16:15:00|2094.6|2088.6|2095.4|2089.4|2095.9|2089.9|2094.4|2088.4|13
1708705200000|2024-02-23 16:20:00|2095.6|2089.6|2094.4|2088.4|2095.6|2089.6|2094.4|2088.4|14
1708705500000|2024-02-23 16:25:00|2094.1|2088.1|2094.6|2088.6|2094.9|2088.9|2093.9|2087.9|14
1708705800000|2024-02-23 16:30:00|2094.4|2088.4|2094.6|2088.6|2096.1|2090.1|2094.4|2088.4|18
1708706100000|2024-02-23 16:35:00|2094.9|2088.9|2096.1|2090.1|2096.1|2090.1|2094.9|2088.9|8
1708706400000|2024-02-23 16:40:00|2096.4|2090.4|2097.1|2091.1|2097.4|2091.4|2096.4|2090.4|11
1708706700000|2024-02-23 16:45:00|2096.9|2090.9|2097.6|2091.6|2097.9|2091.9|2095.1|2089.1|20
1708707000000|2024-02-23 16:50:00|2097.4|2091.4|2097.6|2091.6|2097.6|2091.6|2097.4|2091.4|2
1708707300000|2024-02-23 16:55:00|2097.9|2091.9|2098.4|2092.4|2099.1|2093.1|2097.6|2091.6|37
1708707600000|2024-02-23 17:00:00|2098.1|2092.1|2097.6|2091.6|2098.4|2092.4|2097.4|2091.4|10
1708707900000|2024-02-23 17:05:00|2097.4|2091.4|2098.1|2092.1|2098.1|2092.1|2097.4|2091.4|5
1708708200000|2024-02-23 17:10:00|2097.9|2091.9|2098.6|2092.6|2098.6|2092.6|2097.9|2091.9|8
1708708500000|2024-02-23 17:15:00|2098.4|2092.4|2099.1|2093.1|2099.1|2093.1|2098.4|2092.4|8
1708708800000|2024-02-23 17:20:00|2098.6|2092.6|2098.9|2092.9|2098.9|2092.9|2098.6|2092.6|2
1708709100000|2024-02-23 17:25:00|2098.6|2092.6|2100.1|2094.1|2100.1|2094.1|2098.6|2092.6|5
1708709400000|2024-02-23 17:30:00|2099.9|2093.9|2101.4|2095.4|2101.4|2095.4|2099.6|2093.6|7
1708709700000|2024-02-23 17:35:00|2101.1|2095.1|2101.4|2095.4|2101.4|2095.4|2101.1|2095.1|2
1708710000000|2024-02-23 17:40:00|2101.1|2095.1|2101.4|2095.4|2101.4|2095.4|2101.1|2095.1|4
1708710300000|2024-02-23 17:45:00|2101.1|2095.1|2101.6|2095.6|2101.6|2095.6|2101.1|2095.1|3
1708710900000|2024-02-23 17:55:00|2101.5|2095.5|2101.9|2095.9|2101.9|2095.9|2101.3|2095.3|19
1708711200000|2024-02-23 18:00:00|2101.6|2095.6|2101.6|2095.6|2101.9|2095.9|2101.3|2095.3|10
1708711500000|2024-02-23 18:05:00|2101.5|2095.5|2103.1|2097.1|2103.1|2097.1|2101.5|2095.5|6
1708711800000|2024-02-23 18:10:00|2103.3|2097.3|2103|2097|2103.3|2097.3|2103|2097|3
1708712100000|2024-02-23 18:15:00|2102.9|2096.9|2102.4|2096.4|2102.9|2096.9|2102.4|2096.4|3
1708712400000|2024-02-23 18:20:00|2102.1|2096.1|2101.8|2095.8|2102.1|2096.1|2101.8|2095.8|3
1708712700000|2024-02-23 18:25:00|2102|2096|2102|2096|2102.3|2096.3|2102|2096|3
1708713000000|2024-02-23 18:30:00|2101.9|2095.9|2100.8|2094.8|2101.9|2095.9|2099.9|2093.9|12
1708713300000|2024-02-23 18:35:00|2100.9|2094.9|2100.8|2094.8|2101|2095|2100.5|2094.5|8
1708713600000|2024-02-23 18:40:00|2100.6|2094.6|2101|2095|2101.1|2095.1|2100.6|2094.6|4
1708713900000|2024-02-23 18:45:00|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|1
1708714200000|2024-02-23 18:50:00|2101.3|2095.3|2101.3|2095.3|2101.8|2095.8|2101.1|2095.1|10
1708714500000|2024-02-23 18:55:00|2107.8|2089|2108.3|2089.5|2108.3|2089.5|2107.5|2088.8|5
1708909200000|2024-02-26 01:00:00|2093.6|2087.6|2093.9|2087.9|2096|2090|2093.4|2087.4|46
1708909500000|2024-02-26 01:05:00|2094.1|2088.1|2092.9|2086.9|2095.1|2089.1|2092.6|2086.6|32
1708909800000|2024-02-26 01:10:00|2092.8|2086.8|2092|2086|2092.8|2086.8|2091.5|2085.5|25
1708910100000|2024-02-26 01:15:00|2091.8|2085.8|2091.8|2085.8|2092.5|2086.5|2091.5|2085.5|12
1708910400000|2024-02-26 01:20:00|2092|2086|2092|2086|2092.3|2086.3|2091.3|2085.3|9
1708910700000|2024-02-26 01:25:00|2092.3|2086.3|2091.3|2085.3|2092.3|2086.3|2091|2085|5
1708911000000|2024-02-26 01:30:00|2091.5|2085.5|2091.3|2085.3|2092|2086|2091|2085|8
1708911300000|2024-02-26 01:35:00|2091|2085|2090.3|2084.3|2091|2085|2090.3|2084.3|6
1708911600000|2024-02-26 01:40:00|2090.5|2084.5|2091.3|2085.3|2091.3|2085.3|2090.5|2084.5|4
1708911900000|2024-02-26 01:45:00|2091|2085|2090.8|2084.8|2091|2085|2090.8|2084.8|2
1708912200000|2024-02-26 01:50:00|2090.5|2084.5|2090.5|2084.5|2091|2085|2090.3|2084.3|9
1708912500000|2024-02-26 01:55:00|2090.8|2084.8|2089|2083|2091.3|2085.3|2089|2083|9
1708912800000|2024-02-26 02:00:00|2089.3|2083.3|2088.3|2082.3|2089.5|2083.5|2088.3|2082.3|10
1708913100000|2024-02-26 02:05:00|2088|2082|2087.3|2081.3|2088|2082|2086.8|2080.8|7
1708913400000|2024-02-26 02:10:00|2087|2081|2088|2082|2088.5|2082.5|2086.5|2080.5|14
1708913700000|2024-02-26 02:15:00|2087.8|2081.8|2087.8|2081.8|2088|2082|2087.8|2081.8|3
1708914000000|2024-02-26 02:20:00|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|1
1708914300000|2024-02-26 02:25:00|2087.3|2081.3|2086.8|2080.8|2087.3|2081.3|2086.8|2080.8|5
1708914600000|2024-02-26 02:30:00|2087.3|2081.3|2088.3|2082.3|2088.3|2082.3|2086.3|2080.3|13
1708914900000|2024-02-26 02:35:00|2088|2082|2087.5|2081.5|2088|2082|2087|2081|9
1708915200000|2024-02-26 02:40:00|2087.3|2081.3|2087.8|2081.8|2087.8|2081.8|2087|2081|5
1708915500000|2024-02-26 02:45:00|2087.5|2081.5|2087.5|2081.5|2087.8|2081.8|2087.5|2081.5|3
1708915800000|2024-02-26 02:50:00|2087.8|2081.8|2087.5|2081.5|2088.5|2082.5|2087.5|2081.5|7
1708916100000|2024-02-26 02:55:00|2087.3|2081.3|2087.3|2081.3|2087.3|2081.3|2087.3|2081.3|1
1708916400000|2024-02-26 03:00:00|2087.5|2081.5|2088|2082|2088|2082|2087.5|2081.5|3
1708916700000|2024-02-26 03:05:00|2087.8|2081.8|2087.5|2081.5|2087.8|2081.8|2087.5|2081.5|2
1708917000000|2024-02-26 03:10:00|2087.8|2081.8|2087.5|2081.5|2087.8|2081.8|2087.5|2081.5|2
1708917300000|2024-02-26 03:15:00|2087.8|2081.8|2086.8|2080.8|2087.8|2081.8|2086.8|2080.8|3
1708917600000|2024-02-26 03:20:00|2087|2081|2087|2081|2087.3|2081.3|2087|2081|3
1708917900000|2024-02-26 03:25:00|2087.3|2081.3|2087.5|2081.5|2089.5|2083.5|2087.3|2081.3|13
1708918200000|2024-02-26 03:30:00|2087.8|2081.8|2086.8|2080.8|2087.8|2081.8|2086.8|2080.8|5
1708918500000|2024-02-26 03:35:00|2086.5|2080.5|2087|2081|2087.3|2081.3|2086.5|2080.5|4
1708918800000|2024-02-26 03:40:00|2086.8|2080.8|2086.8|2080.8|2087|2081|2086.8|2080.8|3
1708920900000|2024-02-26 04:15:00|2087|2081|2086.8|2080.8|2087.3|2081.3|2086.8|2080.8|4
1708921200000|2024-02-26 04:20:00|2087|2081|2087.3|2081.3|2087.3|2081.3|2087|2081|2
1708921500000|2024-02-26 04:25:00|2088|2082|2088.5|2082.5|2088.9|2082.9|2088|2082|5
1708921800000|2024-02-26 04:30:00|2088.3|2082.3|2088.3|2082.3|2088.3|2082.3|2088.3|2082.3|1
1708922100000|2024-02-26 04:35:00|2088|2082|2088.3|2082.3|2088.3|2082.3|2088|2082|4
1708922700000|2024-02-26 04:45:00|2088|2082|2088.3|2082.3|2088.3|2082.3|2088|2082|2
1708923000000|2024-02-26 04:50:00|2088|2082|2087.8|2081.8|2088|2082|2087.8|2081.8|2
1708923300000|2024-02-26 04:55:00|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|1
1708923600000|2024-02-26 05:00:00|2087.8|2081.8|2088.3|2082.3|2088.3|2082.3|2087.8|2081.8|3
1708923900000|2024-02-26 05:05:00|2088|2082|2088.3|2082.3|2088.3|2082.3|2087.8|2081.8|10
1708924200000|2024-02-26 05:10:00|2088|2082|2087.8|2081.8|2088|2082|2087.8|2081.8|2
1708924500000|2024-02-26 05:15:00|2087.5|2081.5|2087.8|2081.8|2087.8|2081.8|2087.5|2081.5|2
1708925100000|2024-02-26 05:25:00|2087.5|2081.5|2087|2081|2087.5|2081.5|2087|2081|3
1708925400000|2024-02-26 05:30:00|2088|2082|2089.3|2083.3|2089.3|2083.3|2087.5|2081.5|11
1708925700000|2024-02-26 05:35:00|2089|2083|2090.3|2084.3|2090.5|2084.5|2089|2083|10
1708926000000|2024-02-26 05:40:00|2090|2084|2090.3|2084.3|2090.5|2084.5|2090|2084|8
1708926300000|2024-02-26 05:45:00|2090|2084|2090.3|2084.3|2090.5|2084.5|2090|2084|6
1708926600000|2024-02-26 05:50:00|2090.5|2084.5|2090.5|2084.5|2092|2086|2090.3|2084.3|20
1708926900000|2024-02-26 05:55:00|2091.3|2085.3|2091.8|2085.8|2091.8|2085.8|2091.3|2085.3|3
1708927200000|2024-02-26 06:00:00|2091.5|2085.5|2090.8|2084.8|2091.5|2085.5|2090.8|2084.8|6
1708927500000|2024-02-26 06:05:00|2091|2085|2092.5|2086.5|2093.5|2087.5|2091|2085|18
1708927800000|2024-02-26 06:10:00|2092.3|2086.3|2089.5|2083.5|2092.3|2086.3|2089.5|2083.5|22
1708928100000|2024-02-26 06:15:00|2089.3|2083.3|2091.5|2085.5|2091.5|2085.5|2089.3|2083.3|19
1708928400000|2024-02-26 06:20:00|2091.3|2085.3|2086|2080|2091.3|2085.3|2085.5|2079.5|32
1708928700000|2024-02-26 06:25:00|2086.3|2080.3|2086.3|2080.3|2087|2081|2086|2080|10
1708929000000|2024-02-26 06:30:00|2086.5|2080.5|2086.3|2080.3|2088.5|2082.5|2085.8|2079.8|30
1708929300000|2024-02-26 06:35:00|2086|2080|2086.8|2080.8|2087|2081|2086|2080|24
1708929600000|2024-02-26 06:40:00|2087|2081|2087.5|2081.5|2087.5|2081.5|2086.8|2080.8|6
1708929900000|2024-02-26 06:45:00|2087.8|2081.8|2088.3|2082.3|2088.3|2082.3|2087.8|2081.8|3
1708930200000|2024-02-26 06:50:00|2088|2082|2087.8|2081.8|2088|2082|2087.3|2081.3|12
1708930500000|2024-02-26 06:55:00|2087.5|2081.5|2085.8|2079.8|2087.8|2081.8|2085.8|2079.8|7
1708930800000|2024-02-26 07:00:00|2086|2080|2088.5|2082.5|2088.5|2082.5|2086|2080|12
1708931100000|2024-02-26 07:05:00|2088.8|2082.8|2089.3|2083.3|2089.3|2083.3|2088.8|2082.8|3
1708931400000|2024-02-26 07:10:00|2089.5|2083.5|2089.5|2083.5|2089.5|2083.5|2089.5|2083.5|1
1708931700000|2024-02-26 07:15:00|2089.8|2083.8|2089.8|2083.8|2089.8|2083.8|2089.8|2083.8|1
1708932000000|2024-02-26 07:20:00|2089.5|2083.5|2088.5|2082.5|2089.5|2083.5|2088.5|2082.5|4
1708932300000|2024-02-26 07:25:00|2088.3|2082.3|2088|2082|2088.3|2082.3|2088|2082|2
1708932600000|2024-02-26 07:30:00|2087.8|2081.8|2087.5|2081.5|2087.8|2081.8|2087.5|2081.5|4
1708932900000|2024-02-26 07:35:00|2086.8|2080.8|2086|2080|2086.8|2080.8|2084.3|2078.3|12
1708933200000|2024-02-26 07:40:00|2086.3|2080.3|2085.5|2079.5|2087.3|2081.3|2084.5|2078.5|25
1708933500000|2024-02-26 07:45:00|2085.8|2079.8|2086|2080|2087|2081|2085.8|2079.8|9
1708933800000|2024-02-26 07:50:00|2086.3|2080.3|2087|2081|2087|2081|2086.3|2080.3|4
1708934100000|2024-02-26 07:55:00|2086.9|2080.9|2088.1|2082.1|2088.1|2082.1|2085.9|2079.9|16
1708934400000|2024-02-26 08:00:00|2087.9|2081.9|2084.3|2078.3|2087.9|2081.9|2084.1|2078.1|56
1708934700000|2024-02-26 08:05:00|2084.4|2078.4|2085.9|2079.9|2085.9|2079.9|2084.4|2078.4|21
1708935000000|2024-02-26 08:10:00|2085.6|2079.6|2086.8|2080.8|2088.1|2082.1|2085.4|2079.4|27
1708935300000|2024-02-26 08:15:00|2086.9|2080.9|2088.9|2082.9|2089.4|2083.4|2086.1|2080.1|24
1708935600000|2024-02-26 08:20:00|2088.8|2082.8|2088.6|2082.6|2088.8|2082.8|2087.4|2081.4|16
1708935900000|2024-02-26 08:25:00|2088.4|2082.4|2088.4|2082.4|2089.4|2083.4|2087.4|2081.4|27
1708936200000|2024-02-26 08:30:00|2088.6|2082.6|2089.4|2083.4|2089.9|2083.9|2088.6|2082.6|21
1708936500000|2024-02-26 08:35:00|2089.1|2083.1|2088.9|2082.9|2089.1|2083.1|2088.4|2082.4|12
1708936800000|2024-02-26 08:40:00|2089.1|2083.1|2089.4|2083.4|2089.4|2083.4|2088.9|2082.9|10
1708937100000|2024-02-26 08:45:00|2089.6|2083.6|2091.9|2085.9|2091.9|2085.9|2089.6|2083.6|15
1708937400000|2024-02-26 08:50:00|2091.6|2085.6|2091.1|2085.1|2091.6|2085.6|2091.1|2085.1|4
1708937700000|2024-02-26 08:55:00|2090.9|2084.9|2089.4|2083.4|2091.1|2085.1|2089.4|2083.4|7
1708938000000|2024-02-26 09:00:00|2089.1|2083.1|2087.4|2081.4|2089.1|2083.1|2086.1|2080.1|36
1708938300000|2024-02-26 09:05:00|2087.6|2081.6|2089.9|2083.9|2089.9|2083.9|2087.6|2081.6|9
1708938600000|2024-02-26 09:10:00|2089.6|2083.6|2084.4|2078.4|2089.6|2083.6|2084.4|2078.4|35
1708938900000|2024-02-26 09:15:00|2084.6|2078.6|2084.9|2078.9|2084.9|2078.9|2083.9|2077.9|11
1708939200000|2024-02-26 09:20:00|2085.1|2079.1|2085.1|2079.1|2086.1|2080.1|2084.4|2078.4|15
1708939500000|2024-02-26 09:25:00|2084.9|2078.9|2085.6|2079.6|2085.6|2079.6|2083.6|2077.6|16
1708939800000|2024-02-26 09:30:00|2085.4|2079.4|2086.6|2080.6|2086.6|2080.6|2085.1|2079.1|10
1708940100000|2024-02-26 09:35:00|2086.9|2080.9|2088.4|2082.4|2088.9|2082.9|2086.9|2080.9|16
1708940400000|2024-02-26 09:40:00|2088.6|2082.6|2090.6|2084.6|2090.6|2084.6|2088.1|2082.1|17
1708940700000|2024-02-26 09:45:00|2090.9|2084.9|2089.9|2083.9|2091.1|2085.1|2089.9|2083.9|12
1708941000000|2024-02-26 09:50:00|2089.6|2083.6|2089.6|2083.6|2090.1|2084.1|2088.9|2082.9|10
1708941300000|2024-02-26 09:55:00|2089.4|2083.4|2089.9|2083.9|2089.9|2083.9|2088.4|2082.4|15
1708941600000|2024-02-26 10:00:00|2090.1|2084.1|2089.9|2083.9|2090.9|2084.9|2089.4|2083.4|17
1708941900000|2024-02-26 10:05:00|2089.6|2083.6|2089.9|2083.9|2090.1|2084.1|2089.6|2083.6|4
1708942200000|2024-02-26 10:10:00|2089.4|2083.4|2092.1|2086.1|2092.6|2086.6|2089.1|2083.1|29
1708942500000|2024-02-26 10:15:00|2091.9|2085.9|2093.1|2087.1|2094.6|2088.6|2091.6|2085.6|20
1708942800000|2024-02-26 10:20:00|2092.9|2086.9|2092.6|2086.6|2093.1|2087.1|2092.4|2086.4|12
1708943100000|2024-02-26 10:25:00|2092.9|2086.9|2092.6|2086.6|2092.9|2086.9|2092.6|2086.6|2
1708943400000|2024-02-26 10:30:00|2092.9|2086.9|2093.6|2087.6|2094.1|2088.1|2092.9|2086.9|14
1708943700000|2024-02-26 10:35:00|2093.9|2087.9|2092.9|2086.9|2093.9|2087.9|2092.9|2086.9|7
1708944000000|2024-02-26 10:40:00|2092.6|2086.6|2093.6|2087.6|2093.6|2087.6|2091.4|2085.4|17
1708944300000|2024-02-26 10:45:00|2093.9|2087.9|2093.1|2087.1|2094.4|2088.4|2092.4|2086.4|16
1708944600000|2024-02-26 10:50:00|2092.9|2086.9|2092.6|2086.6|2093.1|2087.1|2092.1|2086.1|8
1708944900000|2024-02-26 10:55:00|2092.9|2086.9|2093.4|2087.4|2093.4|2087.4|2092.6|2086.6|7
1708945200000|2024-02-26 11:00:00|2093.6|2087.6|2094.6|2088.6|2094.6|2088.6|2093.4|2087.4|6
1708945500000|2024-02-26 11:05:00|2094.4|2088.4|2093.9|2087.9|2095.4|2089.4|2093.1|2087.1|23
1708945800000|2024-02-26 11:10:00|2094.1|2088.1|2095.6|2089.6|2095.9|2089.9|2093.6|2087.6|16
1708946100000|2024-02-26 11:15:00|2095.9|2089.9|2093.6|2087.6|2095.9|2089.9|2092.9|2086.9|23
1708946400000|2024-02-26 11:20:00|2093.9|2087.9|2097.9|2091.9|2098.4|2092.4|2093.9|2087.9|37
1708946700000|2024-02-26 11:25:00|2097.6|2091.6|2097.9|2091.9|2098.4|2092.4|2096.1|2090.1|34
1708947000000|2024-02-26 11:30:00|2098.1|2092.1|2097.9|2091.9|2098.9|2092.9|2097.4|2091.4|31
1708947300000|2024-02-26 11:35:00|2097.6|2091.6|2097.4|2091.4|2097.9|2091.9|2096.4|2090.4|38
1708947600000|2024-02-26 11:40:00|2097.1|2091.1|2098.4|2092.4|2098.6|2092.6|2096.4|2090.4|30
1708947900000|2024-02-26 11:45:00|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|2097.1|2091.1|24
1708948200000|2024-02-26 11:50:00|2098.1|2092.1|2098.4|2092.4|2098.9|2092.9|2097.6|2091.6|24
1708948500000|2024-02-26 11:55:00|2098.1|2092.1|2097.4|2091.4|2098.9|2092.9|2097.4|2091.4|33
1708948800000|2024-02-26 12:00:00|2097.6|2091.6|2099.9|2093.9|2100.9|2094.9|2097.6|2091.6|33
1708949100000|2024-02-26 12:05:00|2100.1|2094.1|2098.4|2092.4|2100.4|2094.4|2098.1|2092.1|45
1708949400000|2024-02-26 12:10:00|2098.5|2092.5|2097.4|2091.4|2099.8|2093.8|2097.1|2091.1|40
1708949700000|2024-02-26 12:15:00|2097.6|2091.6|2095.6|2089.6|2097.6|2091.6|2094.6|2088.6|16
1708950000000|2024-02-26 12:20:00|2095.4|2089.4|2096.6|2090.6|2096.6|2090.6|2094.1|2088.1|22
1708950300000|2024-02-26 12:25:00|2096.4|2090.4|2097.4|2091.4|2097.6|2091.6|2096.4|2090.4|17
1708950600000|2024-02-26 12:30:00|2097.6|2091.6|2095.9|2089.9|2099.1|2093.1|2095.9|2089.9|29
1708950900000|2024-02-26 12:35:00|2095.6|2089.6|2094.6|2088.6|2095.6|2089.6|2094.6|2088.6|9
1708951200000|2024-02-26 12:40:00|2094.4|2088.4|2095.1|2089.1|2095.4|2089.4|2093.9|2087.9|15
1708951500000|2024-02-26 12:45:00|2095.4|2089.4|2094.9|2088.9|2095.6|2089.6|2094.1|2088.1|24
1708951800000|2024-02-26 12:50:00|2094.6|2088.6|2096.1|2090.1|2097.5|2091.5|2094.4|2088.4|35
1708952100000|2024-02-26 12:55:00|2095.9|2089.9|2096.6|2090.6|2097.4|2091.4|2094.4|2088.4|30
1708952400000|2024-02-26 13:00:00|2096.9|2090.9|2098.9|2092.9|2099.4|2093.4|2096.1|2090.1|67
1708952700000|2024-02-26 13:05:00|2099.1|2093.1|2098.9|2092.9|2099.6|2093.6|2098.9|2092.9|16
1708953000000|2024-02-26 13:10:00|2098.6|2092.6|2096.6|2090.6|2098.9|2092.9|2095.9|2089.9|20
1708953300000|2024-02-26 13:15:00|2096.4|2090.4|2100.9|2094.9|2101.4|2095.4|2096.4|2090.4|26
1708953600000|2024-02-26 13:20:00|2101.1|2095.1|2097.9|2091.9|2101.1|2095.1|2097.9|2091.9|17
1708953900000|2024-02-26 13:25:00|2097.6|2091.6|2095.9|2089.9|2097.6|2091.6|2095.9|2089.9|24
1708954200000|2024-02-26 13:30:00|2096.6|2090.6|2096.9|2090.9|2097.9|2091.9|2096.6|2090.6|12
1708954500000|2024-02-26 13:35:00|2097.1|2091.1|2095.6|2089.6|2098.4|2092.4|2094.9|2088.9|28
1708954800000|2024-02-26 13:40:00|2095.9|2089.9|2096.4|2090.4|2096.6|2090.6|2095.9|2089.9|6
1708955100000|2024-02-26 13:45:00|2096.1|2090.1|2098.4|2092.4|2098.6|2092.6|2095.4|2089.4|24
1708955400000|2024-02-26 13:50:00|2098.6|2092.6|2095.6|2089.6|2099.1|2093.1|2095.4|2089.4|20
1708955700000|2024-02-26 13:55:00|2095.9|2089.9|2095.4|2089.4|2096.1|2090.1|2095.4|2089.4|12
1708956000000|2024-02-26 14:00:00|2095.6|2089.6|2098.9|2092.9|2099.4|2093.4|2095.6|2089.6|30
1708956300000|2024-02-26 14:05:00|2098.6|2092.6|2095.9|2089.9|2099.1|2093.1|2095.9|2089.9|21
1708956600000|2024-02-26 14:10:00|2095.6|2089.6|2093.9|2087.9|2095.6|2089.6|2093.6|2087.6|25
1708956900000|2024-02-26 14:15:00|2094.1|2088.1|2094.1|2088.1|2095.9|2089.9|2094.1|2088.1|23
1708957200000|2024-02-26 14:20:00|2094.4|2088.4|2093.6|2087.6|2094.4|2088.4|2093.1|2087.1|14
1708957500000|2024-02-26 14:25:00|2093.9|2087.9|2093.1|2087.1|2094.1|2088.1|2092.6|2086.6|12
1708957800000|2024-02-26 14:30:00|2092.9|2086.9|2093.9|2087.9|2094.1|2088.1|2091.6|2085.6|23
1708958100000|2024-02-26 14:35:00|2093.6|2087.6|2092.6|2086.6|2093.6|2087.6|2092.6|2086.6|18
1708958400000|2024-02-26 14:40:00|2092.9|2086.9|2093.9|2087.9|2095.1|2089.1|2092.9|2086.9|22
1708958700000|2024-02-26 14:45:00|2093.6|2087.6|2094.6|2088.6|2094.6|2088.6|2093.6|2087.6|13
1708959000000|2024-02-26 14:50:00|2094.4|2088.4|2094.6|2088.6|2095.6|2089.6|2093.4|2087.4|18
1708959300000|2024-02-26 14:55:00|2094.4|2088.4|2094.6|2088.6|2094.9|2088.9|2092.6|2086.6|20
1708959600000|2024-02-26 15:00:00|2094.4|2088.4|2095.6|2089.6|2095.9|2089.9|2093.4|2087.4|35
1708959900000|2024-02-26 15:05:00|2095.4|2089.4|2093.4|2087.4|2095.6|2089.6|2093.4|2087.4|15
1708960200000|2024-02-26 15:10:00|2093.1|2087.1|2092.6|2086.6|2093.1|2087.1|2091.9|2085.9|18
1708960500000|2024-02-26 15:15:00|2092.4|2086.4|2095.6|2089.6|2095.9|2089.9|2092.4|2086.4|24
1708960800000|2024-02-26 15:20:00|2095.4|2089.4|2096.1|2090.1|2096.4|2090.4|2094.4|2088.4|18
1708961100000|2024-02-26 15:25:00|2095.9|2089.9|2095.9|2089.9|2096.4|2090.4|2094.9|2088.9|17
1708961400000|2024-02-26 15:30:00|2095.6|2089.6|2095.4|2089.4|2096.9|2090.9|2094.9|2088.9|27
1708961700000|2024-02-26 15:35:00|2095.6|2089.6|2094.9|2088.9|2095.6|2089.6|2094.9|2088.9|12
1708962000000|2024-02-26 15:40:00|2094.6|2088.6|2094.1|2088.1|2095.1|2089.1|2093.6|2087.6|12
1708962300000|2024-02-26 15:45:00|2093.9|2087.9|2094.9|2088.9|2095.6|2089.6|2093.1|2087.1|20
1708962600000|2024-02-26 15:50:00|2095.1|2089.1|2093.1|2087.1|2095.1|2089.1|2092.6|2086.6|21
1708962900000|2024-02-26 15:55:00|2092.9|2086.9|2093.1|2087.1|2094.1|2088.1|2092.9|2086.9|16
1708963200000|2024-02-26 16:00:00|2092.9|2086.9|2095.6|2089.6|2095.9|2089.9|2092.4|2086.4|27
1708963500000|2024-02-26 16:05:00|2095.9|2089.9|2092.1|2086.1|2095.9|2089.9|2092.1|2086.1|22
1708963800000|2024-02-26 16:10:00|2091.9|2085.9|2090.5|2084.5|2091.9|2085.9|2089.1|2083.1|32
1708964100000|2024-02-26 16:15:00|2090.4|2084.4|2089.1|2083.1|2090.4|2084.4|2087.5|2081.5|39
1708964400000|2024-02-26 16:20:00|2089.4|2083.4|2090.4|2084.4|2090.9|2084.9|2088.9|2082.9|28
1708964700000|2024-02-26 16:25:00|2090.6|2084.6|2090.6|2084.6|2092.1|2086.1|2090.1|2084.1|29
1708965000000|2024-02-26 16:30:00|2090.9|2084.9|2089.4|2083.4|2090.9|2084.9|2089.4|2083.4|10
1708965300000|2024-02-26 16:35:00|2089.1|2083.1|2092|2086|2092.5|2086.5|2087.9|2081.9|45
1708965600000|2024-02-26 16:40:00|2091.9|2085.9|2092.1|2086.1|2094.8|2088.8|2091.1|2085.1|25
1708965900000|2024-02-26 16:45:00|2091.9|2085.9|2095.1|2089.1|2095.3|2089.3|2091.6|2085.6|21
1708966200000|2024-02-26 16:50:00|2094.6|2088.6|2094.6|2088.6|2094.9|2088.9|2092.9|2086.9|14
1708966500000|2024-02-26 16:55:00|2094.9|2088.9|2101.4|2095.4|2103.3|2097.3|2094.6|2088.6|139
1708966800000|2024-02-26 17:00:00|2101.1|2095.1|2097.6|2091.6|2101.9|2095.9|2097.4|2091.4|28
1708967100000|2024-02-26 17:05:00|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|1
1708967400000|2024-02-26 17:10:00|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|2097.4|2091.4|3
1708967700000|2024-02-26 17:15:00|2098.1|2092.1|2100.4|2094.4|2100.4|2094.4|2098.1|2092.1|10
1708968000000|2024-02-26 17:20:00|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|2099.6|2093.6|7
1708968300000|2024-02-26 17:25:00|2100.6|2094.6|2100.9|2094.9|2100.9|2094.9|2100.6|2094.6|2
1708968600000|2024-02-26 17:30:00|2099.9|2093.9|2100.6|2094.6|2100.9|2094.9|2099.9|2093.9|5
1708968900000|2024-02-26 17:35:00|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|2100.6|2094.6|7
1708969200000|2024-02-26 17:40:00|2100.6|2094.6|2101.4|2095.4|2101.6|2095.6|2100.6|2094.6|6
1708969800000|2024-02-26 17:50:00|2101.1|2095.1|2102.9|2096.9|2103.4|2097.4|2101.1|2095.1|8
1708970100000|2024-02-26 17:55:00|2103|2097|2104.3|2098.3|2104.8|2098.8|2103|2097|16
1708970400000|2024-02-26 18:00:00|2103.9|2097.9|2101|2095|2103.9|2097.9|2101|2095|9
1708970700000|2024-02-26 18:05:00|2101.1|2095.1|2101|2095|2101.1|2095.1|2101|2095|2
1708971000000|2024-02-26 18:10:00|2100.8|2094.8|2099.9|2093.9|2100.9|2094.9|2099.9|2093.9|4
1708971900000|2024-02-26 18:25:00|2099.6|2093.6|2099.5|2093.5|2099.6|2093.6|2099.5|2093.5|2
1708972200000|2024-02-26 18:30:00|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|1
1708972500000|2024-02-26 18:35:00|2099.3|2093.3|2099.3|2093.3|2099.3|2093.3|2099.3|2093.3|1
1708973100000|2024-02-26 18:45:00|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|1
1708973700000|2024-02-26 18:55:00|2099|2093|2106.3|2087.5|2106.3|2093|2099|2086.8|4
1708995600000|2024-02-27 01:00:00|2101.4|2095.4|2099.1|2093.1|2101.4|2095.4|2099.1|2093.1|14
1708995900000|2024-02-27 01:05:00|2099.6|2093.6|2100|2094|2100|2094|2099.6|2093.6|3
1708996200000|2024-02-27 01:10:00|2099.8|2093.8|2099.6|2093.6|2100.4|2094.4|2098.6|2092.6|11
1708996500000|2024-02-27 01:15:00|2099.8|2093.8|2098|2092|2099.8|2093.8|2097.6|2091.6|43
1708996800000|2024-02-27 01:20:00|2098.3|2092.3|2097.8|2091.8|2098.5|2092.5|2097.3|2091.3|26
1708997100000|2024-02-27 01:25:00|2098|2092|2097.3|2091.3|2098|2092|2097.3|2091.3|18
1708997400000|2024-02-27 01:30:00|2097.5|2091.5|2097.8|2091.8|2098|2092|2097.3|2091.3|20
1708997700000|2024-02-27 01:35:00|2097.5|2091.5|2097|2091|2097.5|2091.5|2097|2091|5
1708998300000|2024-02-27 01:45:00|2097.3|2091.3|2097.3|2091.3|2097.5|2091.5|2097.3|2091.3|3
1708998600000|2024-02-27 01:50:00|2097.5|2091.5|2097|2091|2097.8|2091.8|2097|2091|6
1708998900000|2024-02-27 01:55:00|2097.3|2091.3|2097.5|2091.5|2097.5|2091.5|2097.3|2091.3|4
1708999200000|2024-02-27 02:00:00|2097.8|2091.8|2098|2092|2098.5|2092.5|2097.8|2091.8|5
1708999500000|2024-02-27 02:05:00|2097.8|2091.8|2098|2092|2098|2092|2097.8|2091.8|2
1708999800000|2024-02-27 02:10:00|2098.3|2092.3|2097.5|2091.5|2098.5|2092.5|2097.5|2091.5|35
1709000100000|2024-02-27 02:15:00|2097.3|2091.3|2097.3|2091.3|2097.3|2091.3|2097|2091|3
1709000700000|2024-02-27 02:25:00|2097|2091|2096.8|2090.8|2097|2091|2096.8|2090.8|2
1709001000000|2024-02-27 02:30:00|2097|2091|2099|2093|2099.5|2093.5|2096|2090|20
1709001300000|2024-02-27 02:35:00|2098.8|2092.8|2099.8|2093.8|2099.8|2093.8|2098.8|2092.8|7
1709001600000|2024-02-27 02:40:00|2100.8|2094.8|2100.5|2094.5|2101.8|2095.8|2100.5|2094.5|13
1709001900000|2024-02-27 02:45:00|2100.8|2094.8|2101.3|2095.3|2101.3|2095.3|2100.8|2094.8|10
1709002200000|2024-02-27 02:50:00|2101|2095|2101.3|2095.3|2101.3|2095.3|2101|2095|2
1709003400000|2024-02-27 03:10:00|2101.8|2095.8|2101.8|2095.8|2102.5|2096.5|2101.8|2095.8|8
1709003700000|2024-02-27 03:15:00|2101.5|2095.5|2102.5|2096.5|2102.5|2096.5|2101.5|2095.5|5
1709004000000|2024-02-27 03:20:00|2102.3|2096.3|2102|2096|2102.3|2096.3|2102|2096|4
1709004300000|2024-02-27 03:25:00|2101.8|2095.8|2101.8|2095.8|2101.8|2095.8|2101.8|2095.8|1
1709006100000|2024-02-27 03:55:00|2101.5|2095.5|2101.5|2095.5|2101.8|2095.8|2101.5|2095.5|3
1709006400000|2024-02-27 04:00:00|2101.8|2095.8|2102.5|2096.5|2102.5|2096.5|2101.8|2095.8|2
1709007000000|2024-02-27 04:10:00|2103.3|2097.3|2103.8|2097.8|2103.9|2097.9|2103.3|2097.3|8
1709007300000|2024-02-27 04:15:00|2104|2098|2104|2098|2104|2098|2104|2098|1
1709007600000|2024-02-27 04:20:00|2102.5|2096.5|2103.8|2097.8|2103.8|2097.8|2102.5|2096.5|5
1709008500000|2024-02-27 04:35:00|2103.5|2097.5|2103|2097|2103.5|2097.5|2103|2097|2
1709008800000|2024-02-27 04:40:00|2102.8|2096.8|2102.8|2096.8|2102.8|2096.8|2102.8|2096.8|1
1709009100000|2024-02-27 04:45:00|2103|2097|2102.8|2096.8|2103|2097|2102.8|2096.8|2
1709009400000|2024-02-27 04:50:00|2103|2097|2102.8|2096.8|2103|2097|2102.8|2096.8|2
1709009700000|2024-02-27 04:55:00|2103|2097|2103.3|2097.3|2103.3|2097.3|2103|2097|2
1709010000000|2024-02-27 05:00:00|2103|2097|2103|2097|2103|2097|2103|2097|1
1709010300000|2024-02-27 05:05:00|2103.3|2097.3|2103.3|2097.3|2103.3|2097.3|2103.3|2097.3|1
1709010600000|2024-02-27 05:10:00|2103.5|2097.5|2104|2098|2104|2098|2103.5|2097.5|2
1709010900000|2024-02-27 05:15:00|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|1
1709011200000|2024-02-27 05:20:00|2103.5|2097.5|2103.8|2097.8|2103.8|2097.8|2103.5|2097.5|2
1709011800000|2024-02-27 05:30:00|2104|2098|2104.5|2098.5|2105.3|2099.3|2103.8|2097.8|9
1709012100000|2024-02-27 05:35:00|2104.8|2098.8|2104.5|2098.5|2104.8|2098.8|2104.5|2098.5|2
1709012400000|2024-02-27 05:40:00|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|1
1709012700000|2024-02-27 05:45:00|2104.5|2098.5|2105.3|2099.3|2105.3|2099.3|2104.3|2098.3|6
1709013300000|2024-02-27 05:55:00|2105|2099|2104.3|2098.3|2105|2099|2104.3|2098.3|4
1709013600000|2024-02-27 06:00:00|2104.5|2098.5|2104|2098|2104.5|2098.5|2104|2098|2
1709013900000|2024-02-27 06:05:00|2103.5|2097.5|2103.8|2097.8|2104|2098|2103.5|2097.5|4
1709014200000|2024-02-27 06:10:00|2104|2098|2105.8|2099.8|2107.3|2101.3|2104|2098|30
1709014500000|2024-02-27 06:15:00|2106|2100|2105.5|2099.5|2106.5|2100.5|2105.5|2099.5|7
1709014800000|2024-02-27 06:20:00|2105.3|2099.3|2102.8|2096.8|2105.3|2099.3|2102.8|2096.8|41
1709015100000|2024-02-27 06:25:00|2102.4|2096.4|2101.5|2095.5|2103.5|2097.5|2101|2095|24
1709015400000|2024-02-27 06:30:00|2101.3|2095.3|2103.8|2097.8|2103.8|2097.8|2101.3|2095.3|11
1709015700000|2024-02-27 06:35:00|2104|2098|2104.8|2098.8|2104.8|2098.8|2104|2098|6
1709016000000|2024-02-27 06:40:00|2104.5|2098.5|2105.3|2099.3|2105.3|2099.3|2104.3|2098.3|5
1709016300000|2024-02-27 06:45:00|2105.5|2099.5|2105.3|2099.3|2105.8|2099.8|2105.3|2099.3|4
1709016900000|2024-02-27 06:55:00|2105|2099|2104.8|2098.8|2105|2099|2104.8|2098.8|2
1709017200000|2024-02-27 07:00:00|2105|2099|2105.3|2099.3|2105.3|2099.3|2104.8|2098.8|5
1709017500000|2024-02-27 07:05:00|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|1
1709017800000|2024-02-27 07:10:00|2105.8|2099.8|2107|2101|2107.3|2101.3|2105.8|2099.8|9
1709018100000|2024-02-27 07:15:00|2106.8|2100.8|2106|2100|2106.8|2100.8|2106|2100|4
1709018400000|2024-02-27 07:20:00|2106.3|2100.3|2106.8|2100.8|2106.8|2100.8|2106.3|2100.3|3
1709019000000|2024-02-27 07:30:00|2107|2101|2107|2101|2107|2101|2107|2101|1
1709019300000|2024-02-27 07:35:00|2107.3|2101.3|2107.8|2101.8|2107.8|2101.8|2107.3|2101.3|7
1709019600000|2024-02-27 07:40:00|2107.5|2101.5|2107.3|2101.3|2107.5|2101.5|2107.3|2101.3|4
1709019900000|2024-02-27 07:45:00|2107|2101|2107|2101|2107.5|2101.5|2106.8|2100.8|7
1709020200000|2024-02-27 07:50:00|2106.8|2100.8|2106.8|2100.8|2106.8|2100.8|2106.5|2100.5|3
1709020500000|2024-02-27 07:55:00|2106.6|2100.6|2106.6|2100.6|2107.4|2101.4|2106.6|2100.6|9
1709020800000|2024-02-27 08:00:00|2106.9|2100.9|2111.1|2105.1|2111.8|2105.8|2106.9|2100.9|30
1709021100000|2024-02-27 08:05:00|2110.9|2104.9|2110.6|2104.6|2110.9|2104.9|2109.9|2103.9|15
1709021400000|2024-02-27 08:10:00|2110.4|2104.4|2109.5|2103.5|2111.6|2105.6|2109|2103|25
1709021700000|2024-02-27 08:15:00|2109.6|2103.6|2111.6|2105.6|2111.9|2105.9|2109.4|2103.4|20
1709022000000|2024-02-27 08:20:00|2111.4|2105.4|2110.6|2104.6|2111.9|2105.9|2110.6|2104.6|18
1709022300000|2024-02-27 08:25:00|2110.4|2104.4|2110.6|2104.6|2110.9|2104.9|2109.4|2103.4|15
1709022600000|2024-02-27 08:30:00|2110.4|2104.4|2110.9|2104.9|2110.9|2104.9|2109.4|2103.4|20
1709022900000|2024-02-27 08:35:00|2111.1|2105.1|2110.6|2104.6|2111.1|2105.1|2110.1|2104.1|10
1709023200000|2024-02-27 08:40:00|2110.9|2104.9|2110.1|2104.1|2110.9|2104.9|2109.9|2103.9|14
1709023500000|2024-02-27 08:45:00|2110.4|2104.4|2110.6|2104.6|2110.6|2104.6|2108.6|2102.6|16
1709023800000|2024-02-27 08:50:00|2110.4|2104.4|2108.6|2102.6|2110.6|2104.6|2108.6|2102.6|17
1709024100000|2024-02-27 08:55:00|2108.4|2102.4|2108.6|2102.6|2108.6|2102.6|2107.9|2101.9|12
1709024400000|2024-02-27 09:00:00|2108.9|2102.9|2111.4|2105.4|2111.6|2105.6|2107.9|2101.9|32
1709024700000|2024-02-27 09:05:00|2111.1|2105.1|2110.1|2104.1|2111.1|2105.1|2108.1|2102.1|23
1709025000000|2024-02-27 09:10:00|2109.4|2103.4|2110.4|2104.4|2110.6|2104.6|2108.9|2102.9|17
1709025300000|2024-02-27 09:15:00|2110.1|2104.1|2112.1|2106.1|2112.1|2106.1|2109.9|2103.9|11
1709025600000|2024-02-27 09:20:00|2111.9|2105.9|2111.9|2105.9|2112.4|2106.4|2111.9|2105.9|9
1709025900000|2024-02-27 09:25:00|2111.6|2105.6|2110.4|2104.4|2111.9|2105.9|2110.4|2104.4|10
1709026200000|2024-02-27 09:30:00|2110.5|2104.5|2108.9|2102.9|2111.1|2105.1|2108.9|2102.9|17
1709026500000|2024-02-27 09:35:00|2108.4|2102.4|2108.9|2102.9|2109.6|2103.6|2108.4|2102.4|18
1709026800000|2024-02-27 09:40:00|2109.1|2103.1|2106.9|2100.9|2109.1|2103.1|2106.9|2100.9|18
1709027100000|2024-02-27 09:45:00|2107.1|2101.1|2107.9|2101.9|2107.9|2101.9|2106.9|2100.9|12
1709027400000|2024-02-27 09:50:00|2108.1|2102.1|2108.6|2102.6|2109.1|2103.1|2107.1|2101.1|18
1709027700000|2024-02-27 09:55:00|2108.9|2102.9|2108.4|2102.4|2108.9|2102.9|2108.1|2102.1|6
1709028000000|2024-02-27 10:00:00|2108.6|2102.6|2109.6|2103.6|2109.6|2103.6|2107.9|2101.9|18
1709028300000|2024-02-27 10:05:00|2109.4|2103.4|2108.9|2102.9|2109.4|2103.4|2108.4|2102.4|14
1709028600000|2024-02-27 10:10:00|2109.1|2103.1|2109.1|2103.1|2109.9|2103.9|2108.9|2102.9|16
1709028900000|2024-02-27 10:15:00|2108.9|2102.9|2108.6|2102.6|2108.9|2102.9|2108.6|2102.6|2
1709029200000|2024-02-27 10:20:00|2108.9|2102.9|2107.9|2101.9|2109.1|2103.1|2107.9|2101.9|11
1709029500000|2024-02-27 10:25:00|2108.1|2102.1|2105.6|2099.6|2108.1|2102.1|2105.6|2099.6|19
1709029800000|2024-02-27 10:30:00|2105.9|2099.9|2106.4|2100.4|2106.9|2100.9|2105.9|2099.9|10
1709030100000|2024-02-27 10:35:00|2106.1|2100.1|2107.1|2101.1|2107.1|2101.1|2106.1|2100.1|7
1709030400000|2024-02-27 10:40:00|2107.4|2101.4|2105.6|2099.6|2107.6|2101.6|2105.4|2099.4|16
1709030700000|2024-02-27 10:45:00|2105.4|2099.4|2106.4|2100.4|2106.6|2100.6|2104.9|2098.9|12
1709031000000|2024-02-27 10:50:00|2106.6|2100.6|2106.1|2100.1|2107.1|2101.1|2106.1|2100.1|15
1709031300000|2024-02-27 10:55:00|2106.4|2100.4|2108.1|2102.1|2108.4|2102.4|2106.4|2100.4|12
1709031600000|2024-02-27 11:00:00|2108.4|2102.4|2108.6|2102.6|2108.6|2102.6|2107.9|2101.9|10
1709031900000|2024-02-27 11:05:00|2108.4|2102.4|2106.6|2100.6|2108.4|2102.4|2105.6|2099.6|27
1709032200000|2024-02-27 11:10:00|2106.4|2100.4|2105.6|2099.6|2106.4|2100.4|2105.1|2099.1|17
1709032500000|2024-02-27 11:15:00|2105.4|2099.4|2105.9|2099.9|2105.9|2099.9|2104.9|2098.9|16
1709032800000|2024-02-27 11:20:00|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|2105.1|2099.1|9
1709033100000|2024-02-27 11:25:00|2105.9|2099.9|2105.9|2099.9|2106.1|2100.1|2105.6|2099.6|5
1709033400000|2024-02-27 11:30:00|2105.6|2099.6|2105.6|2099.6|2106.4|2100.4|2105.1|2099.1|13
1709033700000|2024-02-27 11:35:00|2105.4|2099.4|2105.4|2099.4|2105.6|2099.6|2105.4|2099.4|3
1709034000000|2024-02-27 11:40:00|2105.1|2099.1|2106.6|2100.6|2106.6|2100.6|2104.9|2098.9|16
1709034300000|2024-02-27 11:45:00|2106.9|2100.9|2107.1|2101.1|2107.1|2101.1|2106.4|2100.4|5
1709034600000|2024-02-27 11:50:00|2107.4|2101.4|2106.9|2100.9|2107.9|2101.9|2106.9|2100.9|12
1709034900000|2024-02-27 11:55:00|2106.6|2100.6|2110.1|2104.1|2110.1|2104.1|2106.6|2100.6|13
1709035200000|2024-02-27 12:00:00|2110.4|2104.4|2110.4|2104.4|2110.6|2104.6|2109.4|2103.4|40
1709035500000|2024-02-27 12:05:00|2110.1|2104.1|2110.6|2104.6|2111.9|2105.9|2109.1|2103.1|36
1709035800000|2024-02-27 12:10:00|2110.4|2104.4|2110.6|2104.6|2110.9|2104.9|2110.1|2104.1|10
1709036100000|2024-02-27 12:15:00|2110.4|2104.4|2109.6|2103.6|2110.4|2104.4|2109.6|2103.6|6
1709036400000|2024-02-27 12:20:00|2109.4|2103.4|2108.9|2102.9|2109.4|2103.4|2108.4|2102.4|17
1709036700000|2024-02-27 12:25:00|2109.1|2103.1|2108.4|2102.4|2109.6|2103.6|2108.4|2102.4|7
1709037000000|2024-02-27 12:30:00|2108.1|2102.1|2107.9|2101.9|2108.1|2102.1|2107.9|2101.9|4
1709037300000|2024-02-27 12:35:00|2108.1|2102.1|2107.1|2101.1|2108.1|2102.1|2106.1|2100.1|15
1709037600000|2024-02-27 12:40:00|2107.4|2101.4|2109.5|2103.5|2110.5|2104.5|2106.1|2100.1|27
1709037900000|2024-02-27 12:45:00|2109.4|2103.4|2106.9|2100.9|2109.4|2103.4|2106.9|2100.9|16
1709038200000|2024-02-27 12:50:00|2107.1|2101.1|2107.6|2101.6|2108.1|2102.1|2107.1|2101.1|14
1709038500000|2024-02-27 12:55:00|2107.4|2101.4|2105.9|2099.9|2107.4|2101.4|2105.6|2099.6|18
1709038800000|2024-02-27 13:00:00|2106.4|2100.4|2106.8|2100.8|2107|2101|2103.8|2097.8|84
1709039100000|2024-02-27 13:05:00|2106.4|2100.4|2104.4|2098.4|2106.6|2100.6|2104.4|2098.4|20
1709039400000|2024-02-27 13:10:00|2104.6|2098.6|2106|2100|2106.3|2100.3|2103.9|2097.9|38
1709039700000|2024-02-27 13:15:00|2105.8|2099.8|2104.1|2098.1|2105.9|2099.9|2104.1|2098.1|24
1709040000000|2024-02-27 13:20:00|2103.9|2097.9|2104.6|2098.6|2104.9|2098.9|2103.9|2097.9|11
1709040300000|2024-02-27 13:25:00|2104.4|2098.4|2103.1|2097.1|2104.4|2098.4|2102.4|2096.4|15
1709040600000|2024-02-27 13:30:00|2103.6|2097.6|2105.4|2099.4|2105.9|2099.9|2102.9|2096.9|36
1709040900000|2024-02-27 13:35:00|2104.9|2098.9|2105.1|2099.1|2105.1|2099.1|2104.4|2098.4|6
1709041200000|2024-02-27 13:40:00|2105.4|2099.4|2103.6|2097.6|2105.4|2099.4|2103.4|2097.4|14
1709041500000|2024-02-27 13:45:00|2103.9|2097.9|2105.9|2099.9|2106.4|2100.4|2103.9|2097.9|20
1709041800000|2024-02-27 13:50:00|2106.1|2100.1|2106.4|2100.4|2106.4|2100.4|2104.9|2098.9|14
1709042100000|2024-02-27 13:55:00|2106.6|2100.6|2106.6|2100.6|2107.1|2101.1|2105.9|2099.9|16
1709042400000|2024-02-27 14:00:00|2106.9|2100.9|2104.1|2098.1|2106.9|2100.9|2104.1|2098.1|20
1709042700000|2024-02-27 14:05:00|2104.4|2098.4|2104.1|2098.1|2105.4|2099.4|2103.9|2097.9|16
1709043000000|2024-02-27 14:10:00|2104.4|2098.4|2103.4|2097.4|2105.1|2099.1|2103.4|2097.4|16
1709043300000|2024-02-27 14:15:00|2103.6|2097.6|2102.1|2096.1|2104.1|2098.1|2102.1|2096.1|16
1709043600000|2024-02-27 14:20:00|2101.4|2095.4|2101.1|2095.1|2101.4|2095.4|2099.9|2093.9|22
1709043900000|2024-02-27 14:25:00|2100.9|2094.9|2100.9|2094.9|2101.1|2095.1|2098.6|2092.6|26
1709044200000|2024-02-27 14:30:00|2100.6|2094.6|2100.4|2094.4|2100.9|2094.9|2100.1|2094.1|19
1709044500000|2024-02-27 14:35:00|2100.1|2094.1|2101.1|2095.1|2102.1|2096.1|2100.1|2094.1|14
1709044800000|2024-02-27 14:40:00|2100.9|2094.9|2099.1|2093.1|2100.9|2094.9|2098.4|2092.4|28
1709045100000|2024-02-27 14:45:00|2098.9|2092.9|2101.4|2095.4|2102.4|2096.4|2098.9|2092.9|35
1709045400000|2024-02-27 14:50:00|2101.6|2095.6|2100.6|2094.6|2102.1|2096.1|2100.4|2094.4|17
1709045700000|2024-02-27 14:55:00|2100.4|2094.4|2100.6|2094.6|2100.9|2094.9|2099.1|2093.1|23
1709046000000|2024-02-27 15:00:00|2101.1|2095.1|2102.9|2096.9|2104.5|2098.5|2101.1|2095.1|34
1709046300000|2024-02-27 15:05:00|2102.6|2096.6|2102.4|2096.4|2104.9|2098.9|2102.1|2096.1|25
1709046600000|2024-02-27 15:10:00|2102.6|2096.6|2102.1|2096.1|2102.6|2096.6|2101.4|2095.4|18
1709046900000|2024-02-27 15:15:00|2101.9|2095.9|2100.1|2094.1|2102.1|2096.1|2099.5|2093.5|26
1709047200000|2024-02-27 15:20:00|2099.9|2093.9|2100.6|2094.6|2100.6|2094.6|2097.6|2091.6|26
1709047500000|2024-02-27 15:25:00|2100.9|2094.9|2098.6|2092.6|2100.9|2094.9|2098.6|2092.6|30
1709047800000|2024-02-27 15:30:00|2098.4|2092.4|2097.1|2091.1|2098.9|2092.9|2097.1|2091.1|23
1709048100000|2024-02-27 15:35:00|2096.9|2090.9|2096.4|2090.4|2097.6|2091.6|2095.4|2089.4|21
1709048400000|2024-02-27 15:40:00|2096.6|2090.6|2095.6|2089.6|2098.1|2092.1|2095.6|2089.6|17
1709048700000|2024-02-27 15:45:00|2095.9|2089.9|2094.6|2088.6|2096.6|2090.6|2091.4|2085.4|37
1709049000000|2024-02-27 15:50:00|2094.4|2088.4|2096.4|2090.4|2096.4|2090.4|2094.1|2088.1|10
1709049300000|2024-02-27 15:55:00|2096.1|2090.1|2097.6|2091.6|2098.1|2092.1|2095.4|2089.4|20
1709049600000|2024-02-27 16:00:00|2097.9|2091.9|2097.1|2091.1|2098.4|2092.4|2096.9|2090.9|8
1709049900000|2024-02-27 16:05:00|2097.6|2091.6|2097.4|2091.4|2098.9|2092.9|2096.6|2090.6|28
1709050200000|2024-02-27 16:10:00|2097.1|2091.1|2095.9|2089.9|2097.1|2091.1|2095.4|2089.4|16
1709050500000|2024-02-27 16:15:00|2095.6|2089.6|2093.9|2087.9|2095.6|2089.6|2093.6|2087.6|21
1709050800000|2024-02-27 16:20:00|2093.6|2087.6|2092.9|2086.9|2093.6|2087.6|2092.4|2086.4|15
1709051100000|2024-02-27 16:25:00|2093.4|2087.4|2093.6|2087.6|2094.4|2088.4|2092.4|2086.4|18
1709051400000|2024-02-27 16:30:00|2093.4|2087.4|2095.9|2089.9|2095.9|2089.9|2093.4|2087.4|15
1709051700000|2024-02-27 16:35:00|2095.6|2089.6|2090.6|2084.6|2095.6|2089.6|2089.9|2083.9|33
1709052000000|2024-02-27 16:40:00|2090.9|2084.9|2090.4|2084.4|2091.6|2085.6|2089.6|2083.6|31
1709052300000|2024-02-27 16:45:00|2090.1|2084.1|2089.9|2083.9|2090.1|2084.1|2089.6|2083.6|10
1709052600000|2024-02-27 16:50:00|2090.1|2084.1|2089.6|2083.6|2090.9|2084.9|2089.1|2083.1|16
1709052900000|2024-02-27 16:55:00|2089.9|2083.9|2093|2087|2094.8|2088.8|2089.9|2083.9|77
1709053200000|2024-02-27 17:00:00|2093.1|2087.1|2090.9|2084.9|2093.1|2087.1|2090.9|2084.9|7
1709053800000|2024-02-27 17:10:00|2090.4|2084.4|2087.9|2081.9|2090.4|2084.4|2085.8|2079.8|21
1709054100000|2024-02-27 17:15:00|2088.1|2082.1|2088.4|2082.4|2089.1|2083.1|2088.1|2082.1|5
1709054400000|2024-02-27 17:20:00|2088.6|2082.6|2087.1|2081.1|2088.6|2082.6|2086.9|2080.9|10
1709054700000|2024-02-27 17:25:00|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|2086.4|2080.4|8
1709055000000|2024-02-27 17:30:00|2087.1|2081.1|2085.9|2079.9|2087.1|2081.1|2085.9|2079.9|8
1709055300000|2024-02-27 17:35:00|2085.4|2079.4|2085.4|2079.4|2085.6|2079.6|2085.4|2079.4|5
1709055600000|2024-02-27 17:40:00|2085.6|2079.6|2085.1|2079.1|2085.6|2079.6|2084.6|2078.6|8
1709055900000|2024-02-27 17:45:00|2085.4|2079.4|2084.9|2078.9|2085.4|2079.4|2084.9|2078.9|6
1709056200000|2024-02-27 17:50:00|2085.1|2079.1|2084.9|2078.9|2085.1|2079.1|2084.9|2078.9|22
1709056500000|2024-02-27 17:55:00|2084.6|2078.6|2083.6|2077.6|2084.9|2078.9|2083.5|2077.5|28
1709056800000|2024-02-27 18:00:00|2083.9|2077.9|2083.5|2077.5|2084.4|2078.4|2083.5|2077.5|6
1709057100000|2024-02-27 18:05:00|2083.8|2077.8|2085.5|2079.5|2085.5|2079.5|2083.8|2077.8|6
1709057400000|2024-02-27 18:10:00|2085.6|2079.6|2084.4|2078.4|2085.8|2079.8|2084|2078|6
1709057700000|2024-02-27 18:15:00|2083.4|2077.4|2083.8|2077.8|2083.8|2077.8|2083.4|2077.4|3
1709058000000|2024-02-27 18:20:00|2084|2078|2084|2078|2084|2078|2084|2078|1
1709058300000|2024-02-27 18:25:00|2084.6|2078.6|2084.9|2078.9|2084.9|2078.9|2084.6|2078.6|3
1709058600000|2024-02-27 18:30:00|2085|2079|2084.8|2078.8|2085.1|2079.1|2084.8|2078.8|4
1709058900000|2024-02-27 18:35:00|2084.9|2078.9|2085|2079|2085.4|2079.4|2084.9|2078.9|7
1709059200000|2024-02-27 18:40:00|2085.4|2079.4|2084.3|2078.3|2085.4|2079.4|2082.9|2076.9|11
1709059500000|2024-02-27 18:45:00|2084.1|2078.1|2084.1|2078.1|2084.4|2078.4|2084.1|2078.1|3
1709059800000|2024-02-27 18:50:00|2084.4|2078.4|2084.1|2078.1|2084.4|2078.4|2084.1|2078.1|5
1709060100000|2024-02-27 18:55:00|2090.5|2071.8|2091.8|2073|2091.8|2073|2090.5|2071.8|5
1709082000000|2024-02-28 01:00:00|2087.1|2081.1|2086.6|2080.6|2087.4|2081.4|2085.6|2079.6|16
1709082300000|2024-02-28 01:05:00|2086.9|2080.9|2085.8|2079.8|2087.6|2081.6|2085.3|2079.3|41
1709082900000|2024-02-28 01:15:00|2085.5|2079.5|2085.5|2079.5|2086.8|2080.8|2085|2079|24
1709083200000|2024-02-28 01:20:00|2085.8|2079.8|2087.5|2081.5|2087.5|2081.5|2085.8|2079.8|7
1709083500000|2024-02-28 01:25:00|2087.3|2081.3|2087.8|2081.8|2087.8|2081.8|2087.3|2081.3|4
1709083800000|2024-02-28 01:30:00|2088.3|2082.3|2085.8|2079.8|2088.8|2082.8|2085.8|2079.8|13
1709084100000|2024-02-28 01:35:00|2086|2080|2085.5|2079.5|2086|2080|2084.8|2078.8|9
1709084400000|2024-02-28 01:40:00|2085.3|2079.3|2086.5|2080.5|2086.5|2080.5|2085.3|2079.3|12
1709084700000|2024-02-28 01:45:00|2086.3|2080.3|2086.3|2080.3|2086.8|2080.8|2085.8|2079.8|22
1709085000000|2024-02-28 01:50:00|2086|2080|2084.5|2078.5|2086|2080|2084.5|2078.5|6
1709085300000|2024-02-28 01:55:00|2084.8|2078.8|2084.8|2078.8|2084.8|2078.8|2084.5|2078.5|3
1709085600000|2024-02-28 02:00:00|2085|2079|2085.3|2079.3|2085.5|2079.5|2084.8|2078.8|8
1709085900000|2024-02-28 02:05:00|2085|2079|2084.3|2078.3|2085.3|2079.3|2083.8|2077.8|15
1709086200000|2024-02-28 02:10:00|2083.5|2077.5|2082.5|2076.5|2084|2078|2082.5|2076.5|15
1709086500000|2024-02-28 02:15:00|2081.3|2075.3|2080.8|2074.8|2081.3|2075.3|2080.8|2074.8|4
1709086800000|2024-02-28 02:20:00|2081|2075|2081|2075|2081.3|2075.3|2081|2075|3
1709087400000|2024-02-28 02:30:00|2081.3|2075.3|2082.8|2076.8|2082.8|2076.8|2081.3|2075.3|8
1709088000000|2024-02-28 02:40:00|2082.5|2076.5|2081.8|2075.8|2082.5|2076.5|2081.8|2075.8|6
1709088300000|2024-02-28 02:45:00|2081.5|2075.5|2081.8|2075.8|2082|2076|2081.5|2075.5|4
1709088600000|2024-02-28 02:50:00|2081.5|2075.5|2081.3|2075.3|2081.5|2075.5|2081.3|2075.3|2
1709088900000|2024-02-28 02:55:00|2081.5|2075.5|2082.3|2076.3|2082.8|2076.8|2081.5|2075.5|8
1709089200000|2024-02-28 03:00:00|2082|2076|2081.5|2075.5|2082|2076|2081.5|2075.5|5
1709089500000|2024-02-28 03:05:00|2081.3|2075.3|2081.3|2075.3|2082.3|2076.3|2081.3|2075.3|17
1709089800000|2024-02-28 03:10:00|2081.5|2075.5|2081.3|2075.3|2081.8|2075.8|2081.3|2075.3|4
1709090100000|2024-02-28 03:15:00|2081|2075|2081|2075|2081.3|2075.3|2080.8|2074.8|9
1709090400000|2024-02-28 03:20:00|2081.3|2075.3|2082|2076|2082|2076|2080.8|2074.8|13
1709090700000|2024-02-28 03:25:00|2082.3|2076.3|2083|2077|2083.3|2077.3|2082|2076|13
1709091000000|2024-02-28 03:30:00|2083.3|2077.3|2085.8|2079.8|2086|2080|2083.3|2077.3|16
1709091300000|2024-02-28 03:35:00|2085.3|2079.3|2084.8|2078.8|2086|2080|2084.8|2078.8|9
1709091600000|2024-02-28 03:40:00|2084.5|2078.5|2083.3|2077.3|2084.5|2078.5|2083.3|2077.3|3
1709091900000|2024-02-28 03:45:00|2083.5|2077.5|2083.8|2077.8|2083.8|2077.8|2083.5|2077.5|2
1709092200000|2024-02-28 03:50:00|2083.5|2077.5|2082.8|2076.8|2083.5|2077.5|2082.8|2076.8|4
1709092500000|2024-02-28 03:55:00|2083|2077|2083.3|2077.3|2083.3|2077.3|2082.8|2076.8|4
1709094000000|2024-02-28 04:20:00|2083|2077|2082.8|2076.8|2083|2077|2082.8|2076.8|2
1709094300000|2024-02-28 04:25:00|2082.5|2076.5|2082.3|2076.3|2082.5|2076.5|2082.3|2076.3|2
1709094900000|2024-02-28 04:35:00|2082|2076|2081.3|2075.3|2082|2076|2081.3|2075.3|2
1709096700000|2024-02-28 05:05:00|2081|2075|2081|2075|2081.3|2075.3|2080.8|2074.8|7
1709097000000|2024-02-28 05:10:00|2081.3|2075.3|2081.5|2075.5|2081.5|2075.5|2081.3|2075.3|2
1709097300000|2024-02-28 05:15:00|2081.8|2075.8|2081.5|2075.5|2081.8|2075.8|2081.5|2075.5|2
1709098200000|2024-02-28 05:30:00|2082|2076|2081.3|2075.3|2082.8|2076.8|2080.8|2074.8|16
1709098500000|2024-02-28 05:35:00|2081|2075|2080.8|2074.8|2081.3|2075.3|2080.8|2074.8|4
1709098800000|2024-02-28 05:40:00|2081|2075|2081|2075|2081.3|2075.3|2081|2075|5
1709099100000|2024-02-28 05:45:00|2081.3|2075.3|2083.5|2077.5|2083.5|2077.5|2081.3|2075.3|9
1709099400000|2024-02-28 05:50:00|2083.3|2077.3|2083.3|2077.3|2083.3|2077.3|2082.8|2076.8|4
1709099700000|2024-02-28 05:55:00|2083.5|2077.5|2085.3|2079.3|2085.3|2079.3|2083.5|2077.5|5
1709100000000|2024-02-28 06:00:00|2085.5|2079.5|2086.8|2080.8|2087|2081|2085.3|2079.3|10
1709100300000|2024-02-28 06:05:00|2087|2081|2086.8|2080.8|2087|2081|2086.8|2080.8|4
1709100600000|2024-02-28 06:10:00|2086.5|2080.5|2087.5|2081.5|2087.5|2081.5|2086.3|2080.3|8
1709100900000|2024-02-28 06:15:00|2087.3|2081.3|2087.8|2081.8|2088|2082|2087.3|2081.3|5
1709101200000|2024-02-28 06:20:00|2087.5|2081.5|2087.8|2081.8|2087.8|2081.8|2087.5|2081.5|6
1709101500000|2024-02-28 06:25:00|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|2087.3|2081.3|3
1709101800000|2024-02-28 06:30:00|2087.3|2081.3|2087|2081|2087.8|2081.8|2086.8|2080.8|8
1709102100000|2024-02-28 06:35:00|2087.3|2081.3|2087.5|2081.5|2087.8|2081.8|2087.3|2081.3|4
1709102400000|2024-02-28 06:40:00|2087.3|2081.3|2086.5|2080.5|2087.3|2081.3|2086.5|2080.5|3
1709102700000|2024-02-28 06:45:00|2086.3|2080.3|2085.8|2079.8|2086.3|2080.3|2085.5|2079.5|5
1709103000000|2024-02-28 06:50:00|2086|2080|2086.8|2080.8|2086.8|2080.8|2086|2080|4
1709103300000|2024-02-28 06:55:00|2087|2081|2086.3|2080.3|2087.3|2081.3|2086.3|2080.3|6
1709103600000|2024-02-28 07:00:00|2086.5|2080.5|2087|2081|2087|2081|2086.5|2080.5|3
1709103900000|2024-02-28 07:05:00|2086.8|2080.8|2087|2081|2087.3|2081.3|2086.3|2080.3|9
1709104200000|2024-02-28 07:10:00|2086.8|2080.8|2086|2080|2086.8|2080.8|2085.5|2079.5|6
1709104500000|2024-02-28 07:15:00|2085.8|2079.8|2085.5|2079.5|2085.8|2079.8|2085.5|2079.5|2
1709104800000|2024-02-28 07:20:00|2085.8|2079.8|2085.5|2079.5|2086|2080|2085.5|2079.5|4
1709105100000|2024-02-28 07:25:00|2085.8|2079.8|2086.3|2080.3|2087.1|2081.1|2085.8|2079.8|9
1709105400000|2024-02-28 07:30:00|2086|2080|2086.3|2080.3|2086.5|2080.5|2085.3|2079.3|17
1709105700000|2024-02-28 07:35:00|2085.8|2079.8|2089.5|2083.5|2089.5|2083.5|2085.8|2079.8|14
1709106000000|2024-02-28 07:40:00|2088.8|2082.8|2089.8|2083.8|2089.8|2083.8|2088.8|2082.8|4
1709106300000|2024-02-28 07:45:00|2089.5|2083.5|2089.5|2083.5|2089.8|2083.8|2088.5|2082.5|6
1709106600000|2024-02-28 07:50:00|2089.3|2083.3|2088.8|2082.8|2090|2084|2088|2082|19
1709106900000|2024-02-28 07:55:00|2088.9|2082.9|2082.4|2076.4|2088.9|2082.9|2082|2076|46
1709107200000|2024-02-28 08:00:00|2082.3|2076.3|2080.3|2074.3|2082.5|2076.5|2076.6|2070.6|87
1709107500000|2024-02-28 08:05:00|2080.4|2074.4|2079.1|2073.1|2082.1|2076.1|2078.3|2072.3|37
1709107800000|2024-02-28 08:10:00|2079.4|2073.4|2079.4|2073.4|2080.1|2074.1|2079.1|2073.1|15
1709108100000|2024-02-28 08:15:00|2079.6|2073.6|2077.6|2071.6|2079.6|2073.6|2077.4|2071.4|28
1709108400000|2024-02-28 08:20:00|2077.1|2071.1|2077.9|2071.9|2078.9|2072.9|2077.1|2071.1|18
1709108700000|2024-02-28 08:25:00|2077.4|2071.4|2074.1|2068.1|2077.4|2071.4|2072.9|2066.9|27
1709109000000|2024-02-28 08:30:00|2073.9|2067.9|2078.6|2072.6|2078.6|2072.6|2073.6|2067.6|35
1709109300000|2024-02-28 08:35:00|2078.9|2072.9|2080.1|2074.1|2080.1|2074.1|2078.9|2072.9|7
1709109600000|2024-02-28 08:40:00|2080.4|2074.4|2079.9|2073.9|2081.6|2075.6|2079.9|2073.9|17
1709109900000|2024-02-28 08:45:00|2080.1|2074.1|2080.6|2074.6|2080.6|2074.6|2079.6|2073.6|7
1709110200000|2024-02-28 08:50:00|2080.9|2074.9|2081.4|2075.4|2081.6|2075.6|2080.6|2074.6|7
1709110500000|2024-02-28 08:55:00|2081.1|2075.1|2080.6|2074.6|2081.1|2075.1|2080.4|2074.4|7
1709110800000|2024-02-28 09:00:00|2080.9|2074.9|2082.1|2076.1|2082.6|2076.6|2080.9|2074.9|24
1709111100000|2024-02-28 09:05:00|2082.4|2076.4|2081.6|2075.6|2082.4|2076.4|2081.4|2075.4|8
1709111400000|2024-02-28 09:10:00|2081.4|2075.4|2083.6|2077.6|2083.6|2077.6|2081.1|2075.1|12
1709111700000|2024-02-28 09:15:00|2083.4|2077.4|2082.4|2076.4|2083.4|2077.4|2081.9|2075.9|13
1709112000000|2024-02-28 09:20:00|2082.6|2076.6|2082.4|2076.4|2082.6|2076.6|2082.4|2076.4|4
1709112300000|2024-02-28 09:25:00|2082.6|2076.6|2085.1|2079.1|2086.1|2080.1|2082.4|2076.4|27
1709112600000|2024-02-28 09:30:00|2085.4|2079.4|2084.9|2078.9|2085.6|2079.6|2084.6|2078.6|13
1709112900000|2024-02-28 09:35:00|2084.6|2078.6|2084.9|2078.9|2084.9|2078.9|2082.9|2076.9|15
1709113200000|2024-02-28 09:40:00|2085.1|2079.1|2084.1|2078.1|2085.9|2079.9|2083.6|2077.6|21
1709113500000|2024-02-28 09:45:00|2084.4|2078.4|2083.4|2077.4|2084.4|2078.4|2081.4|2075.4|20
1709113800000|2024-02-28 09:50:00|2083.1|2077.1|2086.1|2080.1|2086.6|2080.6|2082.9|2076.9|17
1709114100000|2024-02-28 09:55:00|2086.4|2080.4|2085.1|2079.1|2086.6|2080.6|2085.1|2079.1|10
1709114400000|2024-02-28 10:00:00|2085.4|2079.4|2084.1|2078.1|2085.6|2079.6|2083.6|2077.6|21
1709114700000|2024-02-28 10:05:00|2083.9|2077.9|2084.4|2078.4|2084.4|2078.4|2083.9|2077.9|3
1709115000000|2024-02-28 10:10:00|2084.1|2078.1|2082.9|2076.9|2084.1|2078.1|2082.9|2076.9|7
1709115300000|2024-02-28 10:15:00|2082.6|2076.6|2086.1|2080.1|2086.1|2080.1|2082.6|2076.6|8
1709115600000|2024-02-28 10:20:00|2085.9|2079.9|2085.1|2079.1|2086.1|2080.1|2085.1|2079.1|6
1709115900000|2024-02-28 10:25:00|2085.4|2079.4|2084.6|2078.6|2085.4|2079.4|2084.4|2078.4|8
1709116200000|2024-02-28 10:30:00|2084.9|2078.9|2085.9|2079.9|2085.9|2079.9|2084.9|2078.9|6
1709116500000|2024-02-28 10:35:00|2086.1|2080.1|2086.1|2080.1|2087.6|2081.6|2086.1|2080.1|13
1709116800000|2024-02-28 10:40:00|2085.9|2079.9|2085.9|2079.9|2086.4|2080.4|2085.1|2079.1|7
1709117100000|2024-02-28 10:45:00|2086.1|2080.1|2084.9|2078.9|2086.1|2080.1|2084.9|2078.9|10
1709117400000|2024-02-28 10:50:00|2085.1|2079.1|2083.4|2077.4|2085.1|2079.1|2083.1|2077.1|11
1709117700000|2024-02-28 10:55:00|2083.6|2077.6|2083.9|2077.9|2084.1|2078.1|2083.6|2077.6|6
1709118000000|2024-02-28 11:00:00|2084.1|2078.1|2082.6|2076.6|2084.9|2078.9|2082.6|2076.6|13
1709118300000|2024-02-28 11:05:00|2083.1|2077.1|2082.4|2076.4|2083.1|2077.1|2081.4|2075.4|17
1709118600000|2024-02-28 11:10:00|2082.1|2076.1|2083.6|2077.6|2083.6|2077.6|2080.9|2074.9|18
1709118900000|2024-02-28 11:15:00|2083.4|2077.4|2084.4|2078.4|2084.4|2078.4|2082.4|2076.4|12
1709119200000|2024-02-28 11:20:00|2084.1|2078.1|2084.4|2078.4|2084.9|2078.9|2084.1|2078.1|8
1709119500000|2024-02-28 11:25:00|2084.6|2078.6|2085.1|2079.1|2085.6|2079.6|2083.6|2077.6|17
1709119800000|2024-02-28 11:30:00|2085.4|2079.4|2088.4|2082.4|2088.6|2082.6|2085.4|2079.4|25
1709120100000|2024-02-28 11:35:00|2088.1|2082.1|2088.9|2082.9|2089.4|2083.4|2087.9|2081.9|24
1709120400000|2024-02-28 11:40:00|2089.1|2083.1|2089.9|2083.9|2090.6|2084.6|2089.1|2083.1|19
1709120700000|2024-02-28 11:45:00|2090.1|2084.1|2089.1|2083.1|2090.1|2084.1|2088.9|2082.9|9
1709121000000|2024-02-28 11:50:00|2088.9|2082.9|2087.4|2081.4|2089.4|2083.4|2087.4|2081.4|18
1709121300000|2024-02-28 11:55:00|2087.1|2081.1|2087.1|2081.1|2087.9|2081.9|2086.6|2080.6|14
1709121600000|2024-02-28 12:00:00|2087.4|2081.4|2088.6|2082.6|2089.1|2083.1|2086.9|2080.9|22
1709121900000|2024-02-28 12:05:00|2088.4|2082.4|2088.6|2082.6|2090.9|2084.9|2087.9|2081.9|46
1709122200000|2024-02-28 12:10:00|2088.4|2082.4|2087.4|2081.4|2088.6|2082.6|2087.1|2081.1|13
1709122500000|2024-02-28 12:15:00|2087.6|2081.6|2086.4|2080.4|2087.6|2081.6|2086.4|2080.4|6
1709122800000|2024-02-28 12:20:00|2086.1|2080.1|2085.9|2079.9|2086.1|2080.1|2085.4|2079.4|5
1709123100000|2024-02-28 12:25:00|2085.6|2079.6|2086.6|2080.6|2086.6|2080.6|2085.6|2079.6|7
1709123400000|2024-02-28 12:30:00|2086.4|2080.4|2086.1|2080.1|2086.6|2080.6|2085.9|2079.9|8
1709123700000|2024-02-28 12:35:00|2085.6|2079.6|2082.9|2076.9|2085.6|2079.6|2082.6|2076.6|12
1709124000000|2024-02-28 12:40:00|2082.6|2076.6|2083.4|2077.4|2084.6|2078.6|2082.6|2076.6|23
1709124300000|2024-02-28 12:45:00|2083.6|2077.6|2083|2077|2084.8|2078.8|2082.9|2076.9|21
1709124600000|2024-02-28 12:50:00|2082.8|2076.8|2079.6|2073.6|2082.8|2076.8|2079.1|2073.1|54
1709124900000|2024-02-28 12:55:00|2079.4|2073.4|2078.4|2072.4|2079.4|2073.4|2077.9|2071.9|15
1709125200000|2024-02-28 13:00:00|2079.4|2073.4|2080.6|2074.6|2080.9|2074.9|2078.1|2072.1|54
1709125500000|2024-02-28 13:05:00|2080.9|2074.9|2079.6|2073.6|2081.6|2075.6|2079.4|2073.4|19
1709125800000|2024-02-28 13:10:00|2079.9|2073.9|2077.4|2071.4|2079.9|2073.9|2075.9|2069.9|40
1709126100000|2024-02-28 13:15:00|2077.6|2071.6|2077.9|2071.9|2078.6|2072.6|2077.6|2071.6|13
1709126400000|2024-02-28 13:20:00|2078.1|2072.1|2078.6|2072.6|2079.1|2073.1|2078.1|2072.1|9
1709126700000|2024-02-28 13:25:00|2078.4|2072.4|2077.1|2071.1|2078.6|2072.6|2076.9|2070.9|15
1709127000000|2024-02-28 13:30:00|2077.4|2071.4|2078.5|2072.5|2080.1|2074.1|2077.4|2071.4|32
1709127300000|2024-02-28 13:35:00|2078.4|2072.4|2077.4|2071.4|2079.4|2073.4|2077.4|2071.4|10
1709127600000|2024-02-28 13:40:00|2077.1|2071.1|2078.6|2072.6|2078.6|2072.6|2076.9|2070.9|25
1709127900000|2024-02-28 13:45:00|2078.9|2072.9|2080.1|2074.1|2080.1|2074.1|2078.9|2072.9|22
1709128200000|2024-02-28 13:50:00|2079.9|2073.9|2078.9|2072.9|2080.9|2074.9|2078.9|2072.9|18
1709128500000|2024-02-28 13:55:00|2079.1|2073.1|2080.4|2074.4|2080.4|2074.4|2078.9|2072.9|7
1709128800000|2024-02-28 14:00:00|2080.6|2074.6|2080.9|2074.9|2081.1|2075.1|2078.9|2072.9|18
1709129100000|2024-02-28 14:05:00|2080.6|2074.6|2078.4|2072.4|2080.6|2074.6|2078.1|2072.1|16
1709129400000|2024-02-28 14:10:00|2078.6|2072.6|2077.6|2071.6|2078.6|2072.6|2076.9|2070.9|11
1709129700000|2024-02-28 14:15:00|2077.9|2071.9|2077.1|2071.1|2078.4|2072.4|2075.9|2069.9|20
1709130000000|2024-02-28 14:20:00|2076.9|2070.9|2077.6|2071.6|2078.4|2072.4|2076.1|2070.1|17
1709130300000|2024-02-28 14:25:00|2077.9|2071.9|2079.1|2073.1|2079.1|2073.1|2077.1|2071.1|17
1709130600000|2024-02-28 14:30:00|2078.9|2072.9|2080.1|2074.1|2081.9|2075.9|2078.6|2072.6|34
1709130900000|2024-02-28 14:35:00|2079.9|2073.9|2078.1|2072.1|2079.9|2073.9|2078.1|2072.1|10
1709131200000|2024-02-28 14:40:00|2077.9|2071.9|2078.6|2072.6|2078.6|2072.6|2076.6|2070.6|16
1709131500000|2024-02-28 14:45:00|2078.4|2072.4|2077.1|2071.1|2078.6|2072.6|2077.1|2071.1|17
1709131800000|2024-02-28 14:50:00|2077.4|2071.4|2077.4|2071.4|2077.6|2071.6|2076.6|2070.6|8
1709132100000|2024-02-28 14:55:00|2077.6|2071.6|2078.6|2072.6|2078.6|2072.6|2077.1|2071.1|17
1709132400000|2024-02-28 15:00:00|2078.4|2072.4|2076.6|2070.6|2078.4|2072.4|2076.1|2070.1|15
1709132700000|2024-02-28 15:05:00|2076.9|2070.9|2075.4|2069.4|2077.6|2071.6|2074.6|2068.6|19
1709133000000|2024-02-28 15:10:00|2075.1|2069.1|2074.9|2068.9|2075.4|2069.4|2074.4|2068.4|10
1709133300000|2024-02-28 15:15:00|2074.6|2068.6|2073.6|2067.6|2074.6|2068.6|2073.1|2067.1|13
1709133600000|2024-02-28 15:20:00|2073.4|2067.4|2074.1|2068.1|2074.6|2068.6|2073.4|2067.4|9
1709133900000|2024-02-28 15:25:00|2073.9|2067.9|2072.9|2066.9|2073.9|2067.9|2072.4|2066.4|21
1709134200000|2024-02-28 15:30:00|2072.6|2066.6|2071.9|2065.9|2072.9|2066.9|2071.6|2065.6|11
1709134500000|2024-02-28 15:35:00|2071.4|2065.4|2070.9|2064.9|2071.6|2065.6|2068.6|2062.6|35
1709134800000|2024-02-28 15:40:00|2070.6|2064.6|2069.9|2063.9|2070.9|2064.9|2069.6|2063.6|13
1709135100000|2024-02-28 15:45:00|2069.6|2063.6|2070.6|2064.6|2070.6|2064.6|2069.1|2063.1|9
1709135400000|2024-02-28 15:50:00|2070.4|2064.4|2072.1|2066.1|2072.1|2066.1|2069.4|2063.4|24
1709135700000|2024-02-28 15:55:00|2072.4|2066.4|2072.1|2066.1|2073.1|2067.1|2071.6|2065.6|15
1709136000000|2024-02-28 16:00:00|2072.4|2066.4|2074.9|2068.9|2075.1|2069.1|2072.1|2066.1|15
1709136300000|2024-02-28 16:05:00|2074.4|2068.4|2075.1|2069.1|2076.1|2070.1|2073.1|2067.1|31
1709136600000|2024-02-28 16:10:00|2075.4|2069.4|2076.4|2070.4|2077.4|2071.4|2074.3|2068.3|40
1709136900000|2024-02-28 16:15:00|2076.6|2070.6|2076.9|2070.9|2076.9|2070.9|2075.1|2069.1|27
1709137200000|2024-02-28 16:20:00|2076.6|2070.6|2077.1|2071.1|2078.4|2072.4|2075.6|2069.6|28
1709137500000|2024-02-28 16:25:00|2076.9|2070.9|2075.6|2069.6|2077.1|2071.1|2073.9|2067.9|29
1709137800000|2024-02-28 16:30:00|2075.4|2069.4|2075.4|2069.4|2076.1|2070.1|2074.9|2068.9|19
1709138100000|2024-02-28 16:35:00|2075.1|2069.1|2076.1|2070.1|2077.1|2071.1|2074.6|2068.6|25
1709138400000|2024-02-28 16:40:00|2076.4|2070.4|2076.4|2070.4|2076.4|2070.4|2074.1|2068.1|23
1709138700000|2024-02-28 16:45:00|2076.6|2070.6|2079.1|2073.1|2079.1|2073.1|2076|2070|35
1709139000000|2024-02-28 16:50:00|2078.9|2072.9|2084.6|2078.6|2084.6|2078.6|2078.9|2072.9|65
1709139300000|2024-02-28 16:55:00|2084|2078|2087.6|2081.6|2087.9|2081.9|2083.6|2077.6|109
1709139600000|2024-02-28 17:00:00|2087.9|2081.9|2086.9|2080.9|2088.1|2082.1|2086.6|2080.6|13
1709139900000|2024-02-28 17:05:00|2086.6|2080.6|2086.9|2080.9|2086.9|2080.9|2086.4|2080.4|8
1709140200000|2024-02-28 17:10:00|2086.6|2080.6|2084.9|2078.9|2086.6|2080.6|2084.9|2078.9|9
1709140500000|2024-02-28 17:15:00|2085.1|2079.1|2084.6|2078.6|2085.1|2079.1|2084.1|2078.1|13
1709140800000|2024-02-28 17:20:00|2084.9|2078.9|2085.4|2079.4|2086.4|2080.4|2084.9|2078.9|8
1709141100000|2024-02-28 17:25:00|2085.6|2079.6|2085.4|2079.4|2085.6|2079.6|2085.4|2079.4|6
1709141700000|2024-02-28 17:35:00|2085.1|2079.1|2083.4|2077.4|2085.1|2079.1|2083.4|2077.4|4
1709142300000|2024-02-28 17:45:00|2083.1|2077.1|2085.1|2079.1|2085.4|2079.4|2082.4|2076.4|15
1709142600000|2024-02-28 17:50:00|2085.4|2079.4|2085.4|2079.4|2086.1|2080.1|2085.1|2079.1|5
1709142900000|2024-02-28 17:55:00|2085.1|2079.1|2087.4|2081.4|2088.4|2082.4|2084.6|2078.6|39
1709143500000|2024-02-28 18:05:00|2088.6|2082.6|2087.6|2081.6|2088.6|2082.6|2087.5|2081.5|11
1709143800000|2024-02-28 18:10:00|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.6|2081.6|3
1709144100000|2024-02-28 18:15:00|2087.6|2081.6|2088.3|2082.3|2088.9|2082.9|2087.6|2081.6|5
1709144400000|2024-02-28 18:20:00|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|1
1709144700000|2024-02-28 18:25:00|2088.8|2082.8|2088.8|2082.8|2088.8|2082.8|2088.3|2082.3|7
1709145000000|2024-02-28 18:30:00|2089|2083|2089|2083|2089.1|2083.1|2088.9|2082.9|4
1709145300000|2024-02-28 18:35:00|2090|2084|2090.6|2084.6|2090.6|2084.6|2090|2084|4
1709145600000|2024-02-28 18:40:00|2090.5|2084.5|2088.9|2082.9|2091.1|2085.1|2088.9|2082.9|5
1709145900000|2024-02-28 18:45:00|2088.8|2082.8|2088.9|2082.9|2088.9|2082.9|2088.8|2082.8|2
1709146500000|2024-02-28 18:55:00|2095.3|2076.5|2095|2076.3|2095.3|2076.5|2095|2076.3|2
1709168400000|2024-02-29 01:00:00|2081.6|2075.6|2082.5|2076.5|2083|2077|2081.6|2075.6|16
1709168700000|2024-02-29 01:05:00|2082.3|2076.3|2080.3|2074.3|2082.4|2076.4|2080|2074|10
1709169000000|2024-02-29 01:10:00|2080|2074|2079.8|2073.8|2080.8|2074.8|2079.8|2073.8|9
1709169300000|2024-02-29 01:15:00|2079.4|2073.4|2079.8|2073.8|2080.3|2074.3|2079.1|2073.1|11
1709169600000|2024-02-29 01:20:00|2079.3|2073.3|2079.8|2073.8|2080.3|2074.3|2079.3|2073.3|6
1709169900000|2024-02-29 01:25:00|2079.5|2073.5|2078.8|2072.8|2079.5|2073.5|2078.3|2072.3|11
1709170200000|2024-02-29 01:30:00|2079|2073|2078.3|2072.3|2079.3|2073.3|2078.1|2072.1|8
1709170800000|2024-02-29 01:40:00|2078.5|2072.5|2081.1|2075.1|2082.8|2076.8|2078.5|2072.5|30
1709171100000|2024-02-29 01:45:00|2081|2075|2080.5|2074.5|2081.3|2075.3|2080.5|2074.5|8
1709171400000|2024-02-29 01:50:00|2080.3|2074.3|2081.3|2075.3|2081.3|2075.3|2080|2074|6
1709171700000|2024-02-29 01:55:00|2081.8|2075.8|2082|2076|2082|2076|2081.8|2075.8|6
1709172000000|2024-02-29 02:00:00|2082.3|2076.3|2083.3|2077.3|2083.5|2077.5|2082|2076|18
1709172300000|2024-02-29 02:05:00|2083.5|2077.5|2083.8|2077.8|2083.8|2077.8|2083|2077|6
1709172600000|2024-02-29 02:10:00|2084|2078|2082.8|2076.8|2084|2078|2082.8|2076.8|5
1709172900000|2024-02-29 02:15:00|2083|2077|2083|2077|2083|2077|2083|2077|1
1709173500000|2024-02-29 02:25:00|2083.3|2077.3|2083.8|2077.8|2083.8|2077.8|2083.3|2077.3|2
1709173800000|2024-02-29 02:30:00|2083.5|2077.5|2084.5|2078.5|2084.5|2078.5|2083|2077|6
1709174100000|2024-02-29 02:35:00|2084.8|2078.8|2084.5|2078.5|2085|2079|2084.5|2078.5|4
1709174400000|2024-02-29 02:40:00|2084.3|2078.3|2083|2077|2085|2079|2082.8|2076.8|10
1709174700000|2024-02-29 02:45:00|2082.8|2076.8|2082.3|2076.3|2083|2077|2082.3|2076.3|6
1709175000000|2024-02-29 02:50:00|2082|2076|2084|2078|2084|2078|2081.8|2075.8|14
1709175300000|2024-02-29 02:55:00|2083.8|2077.8|2083.5|2077.5|2084.3|2078.3|2083.5|2077.5|7
1709175600000|2024-02-29 03:00:00|2083.8|2077.8|2084.3|2078.3|2084.3|2078.3|2083.5|2077.5|5
1709175900000|2024-02-29 03:05:00|2084.5|2078.5|2085.3|2079.3|2085.3|2079.3|2084.5|2078.5|2
1709176200000|2024-02-29 03:10:00|2085.5|2079.5|2086.3|2080.3|2086.3|2080.3|2085.5|2079.5|2
1709176500000|2024-02-29 03:15:00|2086|2080|2084.8|2078.8|2086|2080|2084.8|2078.8|3
1709176800000|2024-02-29 03:20:00|2084.5|2078.5|2084.8|2078.8|2084.8|2078.8|2084|2078|9
1709177100000|2024-02-29 03:25:00|2084.5|2078.5|2083.5|2077.5|2085|2079|2083.5|2077.5|9
1709178000000|2024-02-29 03:40:00|2083.8|2077.8|2083.8|2077.8|2083.8|2077.8|2083.8|2077.8|1
1709178300000|2024-02-29 03:45:00|2083.5|2077.5|2083.5|2077.5|2083.5|2077.5|2083.5|2077.5|1
1709178600000|2024-02-29 03:50:00|2084|2078|2084|2078|2084|2078|2084|2078|1
1709178900000|2024-02-29 03:55:00|2084.3|2078.3|2084.3|2078.3|2084.3|2078.3|2084.3|2078.3|1
1709179500000|2024-02-29 04:05:00|2083.8|2077.8|2083.5|2077.5|2083.8|2077.8|2083.5|2077.5|2
1709181600000|2024-02-29 04:40:00|2083.8|2077.8|2084.3|2078.3|2084.5|2078.5|2083.8|2077.8|3
1709182800000|2024-02-29 05:00:00|2084.5|2078.5|2084.5|2078.5|2084.5|2078.5|2084.5|2078.5|1
1709183700000|2024-02-29 05:15:00|2084.3|2078.3|2084.3|2078.3|2084.3|2078.3|2084.3|2078.3|1
1709184000000|2024-02-29 05:20:00|2084|2078|2084.3|2078.3|2084.3|2078.3|2084|2078|2
1709184600000|2024-02-29 05:30:00|2083.8|2077.8|2084.5|2078.5|2084.5|2078.5|2083.8|2077.8|6
1709184900000|2024-02-29 05:35:00|2084.8|2078.8|2084.5|2078.5|2085|2079|2084.5|2078.5|4
1709185200000|2024-02-29 05:40:00|2084.8|2078.8|2086.3|2080.3|2086.3|2080.3|2084.8|2078.8|9
1709185500000|2024-02-29 05:45:00|2086|2080|2085.3|2079.3|2086.3|2080.3|2085.3|2079.3|6
1709185800000|2024-02-29 05:50:00|2085.5|2079.5|2086.8|2080.8|2086.8|2080.8|2085.5|2079.5|6
1709186100000|2024-02-29 05:55:00|2087|2081|2087.3|2081.3|2087.3|2081.3|2087|2081|2
1709186400000|2024-02-29 06:00:00|2087|2081|2087.3|2081.3|2087.3|2081.3|2087|2081|4
1709186700000|2024-02-29 06:05:00|2087|2081|2086.5|2080.5|2087.3|2081.3|2086.5|2080.5|9
1709187000000|2024-02-29 06:10:00|2086.8|2080.8|2086.3|2080.3|2086.8|2080.8|2085.8|2079.8|8
1709187300000|2024-02-29 06:15:00|2086.5|2080.5|2087.3|2081.3|2087.3|2081.3|2086.5|2080.5|10
1709187600000|2024-02-29 06:20:00|2087.5|2081.5|2088.3|2082.3|2088.3|2082.3|2087.5|2081.5|4
1709187900000|2024-02-29 06:25:00|2088.5|2082.5|2088.8|2082.8|2088.8|2082.8|2088|2082|6
1709188200000|2024-02-29 06:30:00|2089|2083|2089|2083|2089|2083|2089|2083|1
1709188500000|2024-02-29 06:35:00|2088.8|2082.8|2088.3|2082.3|2088.8|2082.8|2088|2082|5
1709188800000|2024-02-29 06:40:00|2088|2082|2089.3|2083.3|2089.3|2083.3|2088|2082|5
1709189100000|2024-02-29 06:45:00|2089|2083|2091.8|2085.8|2091.8|2085.8|2088.8|2082.8|14
1709189400000|2024-02-29 06:50:00|2091.5|2085.5|2091.8|2085.8|2093.3|2087.3|2091.5|2085.5|17
1709189700000|2024-02-29 06:55:00|2091.5|2085.5|2089.8|2083.8|2091.5|2085.5|2089.3|2083.3|16
1709190000000|2024-02-29 07:00:00|2090|2084|2090.8|2084.8|2091.3|2085.3|2090|2084|8
1709190300000|2024-02-29 07:05:00|2091|2085|2091.5|2085.5|2091.5|2085.5|2091|2085|3
1709190600000|2024-02-29 07:10:00|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|2090|2084|11
1709190900000|2024-02-29 07:15:00|2091|2085|2091.3|2085.3|2091.3|2085.3|2090.5|2084.5|6
1709191200000|2024-02-29 07:20:00|2091.5|2085.5|2091.8|2085.8|2092.3|2086.3|2091.3|2085.3|10
1709191800000|2024-02-29 07:30:00|2092|2086|2090.8|2084.8|2092|2086|2090.8|2084.8|4
1709192100000|2024-02-29 07:35:00|2090.5|2084.5|2090.3|2084.3|2090.8|2084.8|2090|2084|6
1709192400000|2024-02-29 07:40:00|2090|2084|2088.5|2082.5|2090.3|2084.3|2088.5|2082.5|12
1709192700000|2024-02-29 07:45:00|2088.8|2082.8|2088.3|2082.3|2088.8|2082.8|2087.8|2081.8|7
1709193000000|2024-02-29 07:50:00|2088|2082|2084.8|2078.8|2088|2082|2084|2078|40
1709193300000|2024-02-29 07:55:00|2085|2079|2084.1|2078.1|2085.3|2079.3|2084.1|2078.1|8
1709193600000|2024-02-29 08:00:00|2084.4|2078.4|2079.5|2073.5|2084.4|2078.4|2078.6|2072.6|53
1709193900000|2024-02-29 08:05:00|2079.4|2073.4|2079|2073|2079.9|2073.9|2076.4|2070.4|35
1709194200000|2024-02-29 08:10:00|2078.8|2072.8|2082|2076|2082.1|2076.1|2077.9|2071.9|32
1709194500000|2024-02-29 08:15:00|2081.8|2075.8|2081.8|2075.8|2081.8|2075.8|2078.8|2072.8|48
1709194800000|2024-02-29 08:20:00|2081.9|2075.9|2082.4|2076.4|2082.9|2076.9|2080.9|2074.9|25
1709195100000|2024-02-29 08:25:00|2082.1|2076.1|2084.5|2078.5|2084.5|2078.5|2081.9|2075.9|25
1709195400000|2024-02-29 08:30:00|2084.4|2078.4|2083.9|2077.9|2085.1|2079.1|2083.9|2077.9|19
1709195700000|2024-02-29 08:35:00|2083.6|2077.6|2081.6|2075.6|2083.6|2077.6|2081.4|2075.4|20
1709196000000|2024-02-29 08:40:00|2081.9|2075.9|2080.6|2074.6|2081.9|2075.9|2080.4|2074.4|17
1709196300000|2024-02-29 08:45:00|2080.9|2074.9|2079.9|2073.9|2080.9|2074.9|2079.4|2073.4|18
1709196600000|2024-02-29 08:50:00|2080.1|2074.1|2082.1|2076.1|2083.4|2077.4|2079.9|2073.9|22
1709196900000|2024-02-29 08:55:00|2081.9|2075.9|2082.4|2076.4|2082.4|2076.4|2081.3|2075.3|18
1709197200000|2024-02-29 09:00:00|2082.1|2076.1|2071.4|2065.4|2082.1|2076.1|2070.9|2064.9|71
1709197500000|2024-02-29 09:05:00|2070.9|2064.9|2070.6|2064.6|2072.1|2066.1|2068.9|2062.9|35
1709197800000|2024-02-29 09:10:00|2070.4|2064.4|2069.4|2063.4|2070.6|2064.6|2069.1|2063.1|23
1709198100000|2024-02-29 09:15:00|2069.1|2063.1|2068.4|2062.4|2069.1|2063.1|2068.4|2062.4|15
1709198400000|2024-02-29 09:20:00|2068.6|2062.6|2067.6|2061.6|2069.1|2063.1|2067.6|2061.6|11
1709198700000|2024-02-29 09:25:00|2067.4|2061.4|2073.1|2067.1|2073.1|2067.1|2067.4|2061.4|29
1709199000000|2024-02-29 09:30:00|2073.3|2067.3|2074.6|2068.6|2074.6|2068.6|2072.3|2066.3|27
1709199300000|2024-02-29 09:35:00|2074.4|2068.4|2073.4|2067.4|2074.4|2068.4|2073.1|2067.1|11
1709199600000|2024-02-29 09:40:00|2073.1|2067.1|2074.1|2068.1|2074.6|2068.6|2072.9|2066.9|22
1709199900000|2024-02-29 09:45:00|2073.6|2067.6|2072.9|2066.9|2073.6|2067.6|2072.1|2066.1|9
1709200200000|2024-02-29 09:50:00|2073.1|2067.1|2072.6|2066.6|2073.1|2067.1|2072.4|2066.4|7
1709200500000|2024-02-29 09:55:00|2072.4|2066.4|2073.1|2067.1|2073.6|2067.6|2072.4|2066.4|9
1709201100000|2024-02-29 10:05:00|2073.4|2067.4|2073.6|2067.6|2073.6|2067.6|2073.4|2067.4|2
1709201400000|2024-02-29 10:10:00|2074.1|2068.1|2073.9|2067.9|2075.6|2069.6|2073.6|2067.6|18
1709201700000|2024-02-29 10:15:00|2073.6|2067.6|2073.6|2067.6|2073.9|2067.9|2073.6|2067.6|3
1709202000000|2024-02-29 10:20:00|2073.9|2067.9|2072.6|2066.6|2074.1|2068.1|2072.4|2066.4|11
1709202300000|2024-02-29 10:25:00|2072.4|2066.4|2072.4|2066.4|2072.6|2066.6|2072.4|2066.4|3
1709202600000|2024-02-29 10:30:00|2072.6|2066.6|2072.6|2066.6|2072.6|2066.6|2072.1|2066.1|7
1709202900000|2024-02-29 10:35:00|2072.4|2066.4|2071.1|2065.1|2072.4|2066.4|2071.1|2065.1|4
1709203200000|2024-02-29 10:40:00|2070.6|2064.6|2069.6|2063.6|2070.6|2064.6|2069.1|2063.1|11
1709203500000|2024-02-29 10:45:00|2069.4|2063.4|2069.1|2063.1|2069.6|2063.6|2068.4|2062.4|9
1709203800000|2024-02-29 10:50:00|2068.6|2062.6|2068.4|2062.4|2069.1|2063.1|2068.1|2062.1|10
1709204100000|2024-02-29 10:55:00|2068.1|2062.1|2070.9|2064.9|2071.1|2065.1|2068.1|2062.1|28
1709204400000|2024-02-29 11:00:00|2070.6|2064.6|2070.1|2064.1|2070.6|2064.6|2070.1|2064.1|9
1709204700000|2024-02-29 11:05:00|2070.4|2064.4|2070.4|2064.4|2070.6|2064.6|2070.4|2064.4|3
1709205000000|2024-02-29 11:10:00|2070.6|2064.6|2070.9|2064.9|2071.6|2065.6|2070.6|2064.6|11
1709205600000|2024-02-29 11:20:00|2071.1|2065.1|2071.1|2065.1|2071.4|2065.4|2070.9|2064.9|5
1709205900000|2024-02-29 11:25:00|2070.9|2064.9|2070.9|2064.9|2071.6|2065.6|2070.9|2064.9|5
1709206200000|2024-02-29 11:30:00|2070.6|2064.6|2070.6|2064.6|2070.6|2064.6|2070.6|2064.6|1
1709206500000|2024-02-29 11:35:00|2070.9|2064.9|2071.1|2065.1|2071.1|2065.1|2070.9|2064.9|2
1709206800000|2024-02-29 11:40:00|2071.4|2065.4|2071.6|2065.6|2071.9|2065.9|2071.1|2065.1|10
1709207100000|2024-02-29 11:45:00|2072.1|2066.1|2072.1|2066.1|2072.6|2066.6|2072.1|2066.1|6
1709207400000|2024-02-29 11:50:00|2072.4|2066.4|2073.4|2067.4|2073.6|2067.6|2071.9|2065.9|23
1709207700000|2024-02-29 11:55:00|2073.1|2067.1|2072.9|2066.9|2073.1|2067.1|2071.9|2065.9|16
1709208000000|2024-02-29 12:00:00|2072.6|2066.6|2072.9|2066.9|2074.6|2068.6|2072.6|2066.6|16
1709208300000|2024-02-29 12:05:00|2073.1|2067.1|2076.6|2070.6|2076.6|2070.6|2072.9|2066.9|29
1709208600000|2024-02-29 12:10:00|2075.9|2069.9|2074.6|2068.6|2075.9|2069.9|2074.1|2068.1|22
1709208900000|2024-02-29 12:15:00|2074.4|2068.4|2074.4|2068.4|2074.9|2068.9|2074.4|2068.4|7
1709209200000|2024-02-29 12:20:00|2074.1|2068.1|2074.6|2068.6|2074.6|2068.6|2073.9|2067.9|5
1709209500000|2024-02-29 12:25:00|2074.4|2068.4|2075.4|2069.4|2076.1|2070.1|2074.1|2068.1|20
1709209800000|2024-02-29 12:30:00|2075.6|2069.6|2074.9|2068.9|2076.1|2070.1|2074.9|2068.9|13
1709210100000|2024-02-29 12:35:00|2075.1|2069.1|2075.6|2069.6|2076.4|2070.4|2075.1|2069.1|13
1709210400000|2024-02-29 12:40:00|2075.4|2069.4|2074.9|2068.9|2075.6|2069.6|2074.9|2068.9|13
1709210700000|2024-02-29 12:45:00|2074.6|2068.6|2072|2066|2074.6|2068.6|2071.4|2065.4|41
1709211000000|2024-02-29 12:50:00|2071.8|2065.8|2073.1|2067.1|2073.6|2067.6|2071.8|2065.8|39
1709211300000|2024-02-29 12:55:00|2072.9|2066.9|2072.4|2066.4|2073.6|2067.6|2071.4|2065.4|43
1709211600000|2024-02-29 13:00:00|2072.6|2066.6|2071.9|2065.9|2073.4|2067.4|2070.9|2064.9|136
1709211900000|2024-02-29 13:05:00|2071.6|2065.6|2070.9|2064.9|2071.8|2065.8|2070.6|2064.6|26
1709212200000|2024-02-29 13:10:00|2070.6|2064.6|2069.9|2063.9|2070.9|2064.9|2069.9|2063.9|35
1709212500000|2024-02-29 13:15:00|2069.4|2063.4|2069.1|2063.1|2069.6|2063.6|2068.9|2062.9|6
1709212800000|2024-02-29 13:20:00|2069.6|2063.6|2070.4|2064.4|2070.9|2064.9|2069.6|2063.6|53
1709213100000|2024-02-29 13:25:00|2070.1|2064.1|2070.6|2064.6|2070.9|2064.9|2069.9|2063.9|57
1709213400000|2024-02-29 13:30:00|2070.4|2064.4|2073.9|2067.9|2075.1|2069.1|2070.4|2064.4|66
1709213700000|2024-02-29 13:35:00|2074.1|2068.1|2074.1|2068.1|2076.4|2070.4|2074.1|2068.1|58
1709214000000|2024-02-29 13:40:00|2074.4|2068.4|2073.4|2067.4|2074.6|2068.6|2072.6|2066.6|42
1709214300000|2024-02-29 13:45:00|2073.6|2067.6|2073.6|2067.6|2074.4|2068.4|2072.9|2066.9|58
1709214600000|2024-02-29 13:50:00|2073.4|2067.4|2071.4|2065.4|2073.4|2067.4|2069.9|2063.9|44
1709214900000|2024-02-29 13:55:00|2071.1|2065.1|2071.6|2065.6|2072.1|2066.1|2070.9|2064.9|10
1709215200000|2024-02-29 14:00:00|2071.4|2065.4|2071.6|2065.6|2073.1|2067.1|2070.1|2064.1|38
1709215500000|2024-02-29 14:05:00|2071.4|2065.4|2069.9|2063.9|2071.4|2065.4|2069.9|2063.9|8
1709215800000|2024-02-29 14:10:00|2069.6|2063.6|2068.4|2062.4|2069.9|2063.9|2068.4|2062.4|9
1709216100000|2024-02-29 14:15:00|2068.1|2062.1|2068.1|2062.1|2068.6|2062.6|2067.4|2061.4|15
1709216400000|2024-02-29 14:20:00|2068.6|2062.6|2068.9|2062.9|2070.1|2064.1|2068.6|2062.6|11
1709216700000|2024-02-29 14:25:00|2069.1|2063.1|2068.9|2062.9|2069.4|2063.4|2068.9|2062.9|4
1709217000000|2024-02-29 14:30:00|2069.1|2063.1|2067.9|2061.9|2069.1|2063.1|2067.9|2061.9|15
1709217300000|2024-02-29 14:35:00|2067.6|2061.6|2066.9|2060.9|2068.6|2062.6|2066.9|2060.9|13
1709217600000|2024-02-29 14:40:00|2066.6|2060.6|2068.4|2062.4|2068.6|2062.6|2066.4|2060.4|28
1709217900000|2024-02-29 14:45:00|2068.1|2062.1|2065.1|2059.1|2068.1|2062.1|2065.1|2059.1|24
1709218200000|2024-02-29 14:50:00|2065.4|2059.4|2065.1|2059.1|2066.1|2060.1|2064.6|2058.6|19
1709218500000|2024-02-29 14:55:00|2064.9|2058.9|2066.4|2060.4|2066.4|2060.4|2064.9|2058.9|15
1709218800000|2024-02-29 15:00:00|2066.1|2060.1|2066.6|2060.6|2067.1|2061.1|2065.6|2059.6|27
1709219100000|2024-02-29 15:05:00|2066.9|2060.9|2066.4|2060.4|2067.9|2061.9|2066.4|2060.4|24
1709219400000|2024-02-29 15:10:00|2066.1|2060.1|2064.6|2058.6|2066.4|2060.4|2064.6|2058.6|10
1709219700000|2024-02-29 15:15:00|2064.9|2058.9|2063.9|2057.9|2065.1|2059.1|2063.6|2057.6|15
1709220000000|2024-02-29 15:20:00|2064.1|2058.1|2063.4|2057.4|2064.1|2058.1|2063.1|2057.1|17
1709220300000|2024-02-29 15:25:00|2063.1|2057.1|2065.1|2059.1|2065.4|2059.4|2063.1|2057.1|21
1709220600000|2024-02-29 15:30:00|2064.9|2058.9|2063.6|2057.6|2065.1|2059.1|2063.1|2057.1|22
1709220900000|2024-02-29 15:35:00|2063.9|2057.9|2065.6|2059.6|2065.9|2059.9|2063.4|2057.4|20
1709221200000|2024-02-29 15:40:00|2065.4|2059.4|2063.4|2057.4|2065.4|2059.4|2063.4|2057.4|15
1709221500000|2024-02-29 15:45:00|2063.6|2057.6|2066.6|2060.6|2066.6|2060.6|2063.6|2057.6|12
1709221800000|2024-02-29 15:50:00|2066.4|2060.4|2067.1|2061.1|2068.1|2062.1|2066.1|2060.1|34
1709222100000|2024-02-29 15:55:00|2066.9|2060.9|2066.9|2060.9|2068.4|2062.4|2066.1|2060.1|29
1709222400000|2024-02-29 16:00:00|2066.6|2060.6|2070.4|2064.4|2071.1|2065.1|2066.1|2060.1|30
1709222700000|2024-02-29 16:05:00|2070.1|2064.1|2066.4|2060.4|2070.1|2064.1|2066.1|2060.1|31
1709223000000|2024-02-29 16:10:00|2066.1|2060.1|2063.6|2057.6|2066.6|2060.6|2063.6|2057.6|20
1709223300000|2024-02-29 16:15:00|2063.9|2057.9|2066.4|2060.4|2066.6|2060.6|2063.9|2057.9|39
1709223600000|2024-02-29 16:20:00|2067.1|2061.1|2065.6|2059.6|2067.9|2061.9|2064.4|2058.4|39
1709223900000|2024-02-29 16:25:00|2065.4|2059.4|2065.4|2059.4|2065.6|2059.6|2064.4|2058.4|18
1709224200000|2024-02-29 16:30:00|2065.1|2059.1|2067.6|2061.6|2067.6|2061.6|2063.6|2057.6|44
1709224500000|2024-02-29 16:35:00|2067.9|2061.9|2067.9|2061.9|2067.9|2061.9|2066.6|2060.6|24
1709224800000|2024-02-29 16:40:00|2067.6|2061.6|2069.6|2063.6|2069.6|2063.6|2066.6|2060.6|19
1709225100000|2024-02-29 16:45:00|2068.4|2062.4|2065.4|2059.4|2068.4|2062.4|2064.6|2058.6|19
1709225400000|2024-02-29 16:50:00|2065.6|2059.6|2065.4|2059.4|2067.6|2061.6|2064.4|2058.4|24
1709225700000|2024-02-29 16:55:00|2065.6|2059.6|2059.9|2053.9|2065.6|2059.6|2059.4|2053.4|130
1709226000000|2024-02-29 17:00:00|2060.4|2054.4|2061.4|2055.4|2061.6|2055.6|2060.4|2054.4|9
1709226300000|2024-02-29 17:05:00|2061.6|2055.6|2060.9|2054.9|2061.6|2055.6|2060.6|2054.6|6
1709226600000|2024-02-29 17:10:00|2061.1|2055.1|2061.6|2055.6|2061.6|2055.6|2061.1|2055.1|3
1709226900000|2024-02-29 17:15:00|2061.9|2055.9|2061.1|2055.1|2061.9|2055.9|2061.1|2055.1|4
1709227200000|2024-02-29 17:20:00|2061.4|2055.4|2061.6|2055.6|2062.1|2056.1|2061.4|2055.4|7
1709227500000|2024-02-29 17:25:00|2061.9|2055.9|2062.1|2056.1|2062.1|2056.1|2061.4|2055.4|6
1709227800000|2024-02-29 17:30:00|2062.4|2056.4|2062.6|2056.6|2062.6|2056.6|2062.4|2056.4|2
1709228100000|2024-02-29 17:35:00|2062.9|2056.9|2063.6|2057.6|2063.6|2057.6|2062.9|2056.9|5
1709228700000|2024-02-29 17:45:00|2064.1|2058.1|2065.4|2059.4|2066.4|2060.4|2064.1|2058.1|11
1709229000000|2024-02-29 17:50:00|2065.1|2059.1|2065.1|2059.1|2065.1|2059.1|2064.9|2058.9|3
1709229300000|2024-02-29 17:55:00|2064.9|2058.9|2069.4|2063.4|2070.5|2063.4|2064.9|2058.9|29
1709229600000|2024-02-29 18:00:00|2069.1|2063.1|2068.1|2062.1|2069.9|2063.9|2067.4|2061.4|13
1709229900000|2024-02-29 18:05:00|2067.9|2061.9|2068.3|2062.3|2068.3|2062.3|2067.5|2061.5|6
1709230200000|2024-02-29 18:10:00|2068.5|2062.5|2068.5|2062.5|2068.8|2062.8|2068.5|2062.5|4
1709230500000|2024-02-29 18:15:00|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|1
1709230800000|2024-02-29 18:20:00|2069|2063|2069.5|2063.5|2069.5|2063.5|2069|2063|2
1709231400000|2024-02-29 18:30:00|2069.4|2063.4|2068.9|2062.9|2069.4|2063.4|2068.9|2062.9|3
1709231700000|2024-02-29 18:35:00|2068.8|2062.8|2068.3|2062.3|2068.8|2062.8|2068.3|2062.3|3
1709232000000|2024-02-29 18:40:00|2068|2062|2068.4|2062.4|2068.8|2062.8|2067.8|2061.8|9
1709232600000|2024-02-29 18:50:00|2067.8|2061.8|2067.1|2061.1|2067.8|2061.8|2067|2061|5
1709232900000|2024-02-29 18:55:00|2073.5|2054.8|2074|2055.3|2074|2055.3|2073.3|2054.5|3
1709254800000|2024-03-01 01:00:00|2066.6|2060.6|2067.6|2061.6|2067.6|2061.6|2065.9|2059.9|13
1709255100000|2024-03-01 01:05:00|2067|2061|2067.1|2061.1|2067.1|2061.1|2064.4|2058.4|29
1709255400000|2024-03-01 01:10:00|2067.4|2061.4|2067|2061|2067.4|2061.4|2065.8|2059.8|18
1709255700000|2024-03-01 01:15:00|2067.1|2061.1|2066.5|2060.5|2067.4|2061.4|2065.5|2059.5|27
1709256000000|2024-03-01 01:20:00|2066.8|2060.8|2066|2060|2067.5|2061.5|2066|2060|11
1709256300000|2024-03-01 01:25:00|2065.8|2059.8|2065.5|2059.5|2065.8|2059.8|2065.5|2059.5|2
1709256600000|2024-03-01 01:30:00|2065.8|2059.8|2066.8|2060.8|2066.8|2060.8|2065.5|2059.5|9
1709256900000|2024-03-01 01:35:00|2067|2061|2066.8|2060.8|2067.3|2061.3|2066.8|2060.8|4
1709257200000|2024-03-01 01:40:00|2067|2061|2066.5|2060.5|2067|2061|2066.5|2060.5|5
1709257500000|2024-03-01 01:45:00|2066.8|2060.8|2066|2060|2066.8|2060.8|2066|2060|4
1709257800000|2024-03-01 01:50:00|2065.8|2059.8|2065.8|2059.8|2065.8|2059.8|2065.5|2059.5|3
1709258100000|2024-03-01 01:55:00|2066|2060|2066|2060|2066|2060|2065.8|2059.8|3
1709258700000|2024-03-01 02:05:00|2066.3|2060.3|2066|2060|2067|2061|2066|2060|6
1709259000000|2024-03-01 02:10:00|2066.3|2060.3|2066.3|2060.3|2066.3|2060.3|2066.3|2060.3|1
1709259300000|2024-03-01 02:15:00|2066.5|2060.5|2066.5|2060.5|2066.8|2060.8|2066.5|2060.5|3
1709259600000|2024-03-01 02:20:00|2066.3|2060.3|2066.8|2060.8|2066.8|2060.8|2066.3|2060.3|3
1709260200000|2024-03-01 02:30:00|2067|2061|2067.8|2061.8|2068.3|2062.3|2067|2061|9
1709260500000|2024-03-01 02:35:00|2067.5|2061.5|2067.8|2061.8|2067.8|2061.8|2067.5|2061.5|2
1709260800000|2024-03-01 02:40:00|2068.3|2062.3|2068|2062|2068.8|2062.8|2068|2062|8
1709261100000|2024-03-01 02:45:00|2067.8|2061.8|2067.8|2061.8|2067.8|2061.8|2067.8|2061.8|1
1709261400000|2024-03-01 02:50:00|2067.5|2061.5|2067.8|2061.8|2068|2062|2067|2061|10
1709261700000|2024-03-01 02:55:00|2068|2062|2067.5|2061.5|2068.3|2062.3|2067.5|2061.5|5
1709262000000|2024-03-01 03:00:00|2067.8|2061.8|2068|2062|2068|2062|2067.8|2061.8|2
1709262300000|2024-03-01 03:05:00|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|2068|2062|3
1709262600000|2024-03-01 03:10:00|2068|2062|2068|2062|2068.3|2062.3|2068|2062|7
1709262900000|2024-03-01 03:15:00|2068.3|2062.3|2068|2062|2069|2063|2068|2062|10
1709264400000|2024-03-01 03:40:00|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|1
1709264700000|2024-03-01 03:45:00|2068.5|2062.5|2068.8|2062.8|2068.8|2062.8|2068.5|2062.5|2
1709266500000|2024-03-01 04:15:00|2068.5|2062.5|2068.8|2062.8|2068.8|2062.8|2068.5|2062.5|2
1709267100000|2024-03-01 04:25:00|2069|2063|2069.5|2063.5|2069.5|2063.5|2069|2063|2
1709268000000|2024-03-01 04:40:00|2069.3|2063.3|2068.8|2062.8|2069.3|2063.3|2068.8|2062.8|2
1709268300000|2024-03-01 04:45:00|2068.5|2062.5|2068.5|2062.5|2068.5|2062.5|2068.5|2062.5|1
1709269200000|2024-03-01 05:00:00|2068.8|2062.8|2069|2063|2069|2063|2068.8|2062.8|2
1709269500000|2024-03-01 05:05:00|2068.8|2062.8|2068.8|2062.8|2068.8|2062.8|2068.5|2062.5|3
1709270700000|2024-03-01 05:25:00|2069|2063|2069.3|2063.3|2069.3|2063.3|2069|2063|2
1709271000000|2024-03-01 05:30:00|2069|2063|2068|2062|2069|2063|2067.8|2061.8|9
1709271300000|2024-03-01 05:35:00|2067.8|2061.8|2067|2061|2067.8|2061.8|2067|2061|6
1709271600000|2024-03-01 05:40:00|2067.3|2061.3|2073.9|2067.9|2074.1|2068.1|2067.3|2061.3|77
1709271900000|2024-03-01 05:45:00|2073|2067|2072.5|2066.5|2074|2068|2071.3|2065.3|51
1709272200000|2024-03-01 05:50:00|2072.8|2066.8|2073.3|2067.3|2074|2068|2072.3|2066.3|20
1709272500000|2024-03-01 05:55:00|2073|2067|2071|2065|2073|2067|2071|2065|10
1709272800000|2024-03-01 06:00:00|2071.3|2065.3|2071.5|2065.5|2071.8|2065.8|2071|2065|7
1709273400000|2024-03-01 06:10:00|2071.3|2065.3|2071|2065|2071.3|2065.3|2071|2065|2
1709273700000|2024-03-01 06:15:00|2071.3|2065.3|2070.3|2064.3|2071.3|2065.3|2070.3|2064.3|3
1709274000000|2024-03-01 06:20:00|2069.8|2063.8|2068.3|2062.3|2069.8|2063.8|2068.3|2062.3|6
1709274300000|2024-03-01 06:25:00|2068.5|2062.5|2068.3|2062.3|2068.5|2062.5|2068.3|2062.3|4
1709274600000|2024-03-01 06:30:00|2068|2062|2067.3|2061.3|2068|2062|2067.3|2061.3|6
1709274900000|2024-03-01 06:35:00|2067|2061|2065.8|2059.8|2067|2061|2065.8|2059.8|14
1709275200000|2024-03-01 06:40:00|2066|2060|2067.3|2061.3|2067.3|2061.3|2066|2060|8
1709275500000|2024-03-01 06:45:00|2067.5|2061.5|2066.8|2060.8|2067.5|2061.5|2066.8|2060.8|4
1709275800000|2024-03-01 06:50:00|2066.5|2060.5|2065.8|2059.8|2067|2061|2065.8|2059.8|15
1709276100000|2024-03-01 06:55:00|2065.5|2059.5|2065|2059|2065.8|2059.8|2064.8|2058.8|17
1709276400000|2024-03-01 07:00:00|2064.8|2058.8|2063.5|2057.5|2064.8|2058.8|2063.3|2057.3|12
1709276700000|2024-03-01 07:05:00|2063.8|2057.8|2063.8|2057.8|2065.4|2059.4|2063.8|2057.8|8
1709277600000|2024-03-01 07:20:00|2063.5|2057.5|2063.5|2057.5|2063.5|2057.5|2063.5|2057.5|1
1709277900000|2024-03-01 07:25:00|2063.3|2057.3|2063.3|2057.3|2063.3|2057.3|2063|2057|5
1709278200000|2024-03-01 07:30:00|2063.5|2057.5|2063.3|2057.3|2064|2058|2063.3|2057.3|5
1709278500000|2024-03-01 07:35:00|2063|2057|2061.5|2055.5|2063|2057|2061.3|2055.3|7
1709278800000|2024-03-01 07:40:00|2061.3|2055.3|2059.5|2053.5|2061.3|2055.3|2059.5|2053.5|20
1709279100000|2024-03-01 07:45:00|2059.8|2053.8|2059.5|2053.5|2059.8|2053.8|2059.5|2053.5|4
1709279700000|2024-03-01 07:55:00|2059.4|2053.4|2062.8|2056.8|2063|2057|2059.4|2053.4|25
1709280000000|2024-03-01 08:00:00|2062.5|2056.5|2051.5|2045.5|2062.5|2056.5|2050.8|2044.8|78
1709280300000|2024-03-01 08:05:00|2051.3|2045.3|2050.9|2044.9|2053.1|2047.1|2050.4|2044.4|39
1709280600000|2024-03-01 08:10:00|2051.1|2045.1|2050.4|2044.4|2051.4|2045.4|2050.4|2044.4|9
1709280900000|2024-03-01 08:15:00|2050.1|2044.1|2048.4|2042.4|2050.1|2044.1|2048.4|2042.4|12
1709281200000|2024-03-01 08:20:00|2048.1|2042.1|2047.9|2041.9|2048.8|2042.8|2046.4|2040.4|18
1709281500000|2024-03-01 08:25:00|2048.1|2042.1|2047.6|2041.6|2048.4|2042.4|2047.6|2041.6|5
1709281800000|2024-03-01 08:30:00|2047.9|2041.9|2048.1|2042.1|2048.4|2042.4|2047.6|2041.6|8
1709282100000|2024-03-01 08:35:00|2048.4|2042.4|2047.9|2041.9|2048.4|2042.4|2047.9|2041.9|7
1709282400000|2024-03-01 08:40:00|2048.1|2042.1|2048.4|2042.4|2049.1|2043.1|2048.1|2042.1|6
1709282700000|2024-03-01 08:45:00|2048.6|2042.6|2049.4|2043.4|2049.6|2043.6|2048.6|2042.6|10
1709283000000|2024-03-01 08:50:00|2049.6|2043.6|2048.9|2042.9|2052.4|2046.4|2048.9|2042.9|21
1709283600000|2024-03-01 09:00:00|2049.1|2043.1|2047.9|2041.9|2049.1|2043.1|2047.4|2041.4|23
1709283900000|2024-03-01 09:05:00|2048.6|2042.6|2053.3|2047.3|2054.6|2048.6|2047.9|2041.9|47
1709284200000|2024-03-01 09:10:00|2053.4|2047.4|2049.4|2043.4|2053.4|2047.4|2048.1|2042.1|52
1709284500000|2024-03-01 09:15:00|2049.5|2043.5|2048.1|2042.1|2049.6|2043.6|2047.1|2041.1|52
1709284800000|2024-03-01 09:20:00|2047.9|2041.9|2047.9|2041.9|2048.4|2042.4|2047.4|2041.4|23
1709285100000|2024-03-01 09:25:00|2047.6|2041.6|2048.6|2042.6|2049.6|2043.6|2047.6|2041.6|23
1709285400000|2024-03-01 09:30:00|2048.4|2042.4|2046.6|2040.6|2048.4|2042.4|2046.6|2040.6|21
1709285700000|2024-03-01 09:35:00|2046.4|2040.4|2048.4|2042.4|2048.4|2042.4|2046.4|2040.4|22
1709286000000|2024-03-01 09:40:00|2048.6|2042.6|2048.6|2042.6|2048.6|2042.6|2047.1|2041.1|17
1709286300000|2024-03-01 09:45:00|2048.4|2042.4|2047.9|2041.9|2049.1|2043.1|2047.9|2041.9|21
1709286600000|2024-03-01 09:50:00|2047.6|2041.6|2047.4|2041.4|2048.1|2042.1|2047.4|2041.4|13
1709286900000|2024-03-01 09:55:00|2047.1|2041.1|2047.6|2041.6|2047.9|2041.9|2046.6|2040.6|16
1709287200000|2024-03-01 10:00:00|2047.4|2041.4|2049.4|2043.4|2049.6|2043.6|2047.4|2041.4|26
1709287500000|2024-03-01 10:05:00|2049.1|2043.1|2048.1|2042.1|2049.1|2043.1|2047.9|2041.9|19
1709287800000|2024-03-01 10:10:00|2047.9|2041.9|2047.1|2041.1|2048.3|2042.3|2046.6|2040.6|42
1709288100000|2024-03-01 10:15:00|2047.4|2041.4|2046.1|2040.1|2047.4|2041.4|2045.6|2039.6|20
1709288400000|2024-03-01 10:20:00|2045.9|2039.9|2045.4|2039.4|2046.6|2040.6|2044.6|2038.6|23
1709288700000|2024-03-01 10:25:00|2045.1|2039.1|2043.6|2037.6|2045.6|2039.6|2043.6|2037.6|18
1709289000000|2024-03-01 10:30:00|2043.9|2037.9|2044.9|2038.9|2044.9|2038.9|2043.4|2037.4|22
1709289300000|2024-03-01 10:35:00|2044.6|2038.6|2044.4|2038.4|2044.6|2038.6|2044.1|2038.1|10
1709289600000|2024-03-01 10:40:00|2044.1|2038.1|2043.6|2037.6|2044.9|2038.9|2043.6|2037.6|10
1709289900000|2024-03-01 10:45:00|2043.4|2037.4|2044.6|2038.6|2045.4|2039.4|2043.4|2037.4|12
1709290200000|2024-03-01 10:50:00|2044.4|2038.4|2045.1|2039.1|2046.6|2040.6|2044.4|2038.4|18
1709290500000|2024-03-01 10:55:00|2045.6|2039.6|2044.6|2038.6|2046.4|2040.4|2044.6|2038.6|19
1709290800000|2024-03-01 11:00:00|2044.4|2038.4|2045.6|2039.6|2045.6|2039.6|2043.6|2037.6|18
1709291100000|2024-03-01 11:05:00|2045.4|2039.4|2045.9|2039.9|2046.6|2040.6|2045.4|2039.4|15
1709291400000|2024-03-01 11:10:00|2046.1|2040.1|2046.4|2040.4|2046.4|2040.4|2044.6|2038.6|20
1709291700000|2024-03-01 11:15:00|2046.9|2040.9|2046.4|2040.4|2046.9|2040.9|2045.6|2039.6|17
1709292000000|2024-03-01 11:20:00|2047.1|2041.1|2047.4|2041.4|2047.4|2041.4|2046.6|2040.6|7
1709292300000|2024-03-01 11:25:00|2047.1|2041.1|2046.9|2040.9|2047.1|2041.1|2046.9|2040.9|2
1709292600000|2024-03-01 11:30:00|2047.1|2041.1|2047.9|2041.9|2048.6|2042.6|2046.9|2040.9|11
1709292900000|2024-03-01 11:35:00|2047.6|2041.6|2048.1|2042.1|2048.6|2042.6|2047.6|2041.6|11
1709293200000|2024-03-01 11:40:00|2048.4|2042.4|2048.6|2042.6|2049.1|2043.1|2047.9|2041.9|10
1709293500000|2024-03-01 11:45:00|2048.9|2042.9|2048.9|2042.9|2049.6|2043.6|2048.9|2042.9|9
1709293800000|2024-03-01 11:50:00|2048.6|2042.6|2048.6|2042.6|2048.6|2042.6|2048.6|2042.6|1
1709294400000|2024-03-01 12:00:00|2048.9|2042.9|2051.9|2045.9|2051.9|2045.9|2048.9|2042.9|14
1709294700000|2024-03-01 12:05:00|2051.6|2045.6|2050.9|2044.9|2052.1|2046.1|2050.9|2044.9|12
1709295000000|2024-03-01 12:10:00|2050.6|2044.6|2052.8|2046.8|2053.1|2047.1|2050.4|2044.4|17
1709295300000|2024-03-01 12:15:00|2053|2047|2055.4|2049.4|2055.6|2049.6|2052.4|2046.4|26
1709295600000|2024-03-01 12:20:00|2055.1|2049.1|2054.4|2048.4|2055.8|2049.8|2053.6|2047.6|23
1709295900000|2024-03-01 12:25:00|2054.1|2048.1|2055.1|2049.1|2055.4|2049.4|2054.1|2048.1|14
1709296200000|2024-03-01 12:30:00|2055.4|2049.4|2055.9|2049.9|2055.9|2049.9|2054.6|2048.6|15
1709296500000|2024-03-01 12:35:00|2055.6|2049.6|2057|2051|2057.9|2051.9|2054.9|2048.9|22
1709296800000|2024-03-01 12:40:00|2056.9|2050.9|2054.9|2048.9|2056.9|2050.9|2054.6|2048.6|12
1709297100000|2024-03-01 12:45:00|2054.6|2048.6|2059.9|2053.9|2062.9|2056.9|2054.4|2048.4|61
1709297400000|2024-03-01 12:50:00|2059.6|2053.6|2058.5|2052.5|2059.6|2053.6|2055.8|2049.8|59
1709297700000|2024-03-01 12:55:00|2058.4|2052.4|2055.1|2049.1|2058.4|2052.4|2054.6|2048.6|22
1709298000000|2024-03-01 13:00:00|2055.4|2049.4|2060.9|2054.9|2060.9|2054.9|2055.4|2049.4|110
1709298300000|2024-03-01 13:05:00|2061.1|2055.1|2062.4|2056.4|2063.1|2057.1|2060.6|2054.6|77
1709298600000|2024-03-01 13:10:00|2062.1|2056.1|2059.9|2053.9|2063.4|2057.4|2059.9|2053.9|42
1709298900000|2024-03-01 13:15:00|2059.6|2053.6|2061.4|2055.4|2061.6|2055.6|2058.9|2052.9|18
1709299200000|2024-03-01 13:20:00|2061.1|2055.1|2062.6|2056.6|2062.6|2056.6|2061.1|2055.1|8
1709299500000|2024-03-01 13:25:00|2062.9|2056.9|2063.6|2057.6|2064.1|2058.1|2062.1|2056.1|20
1709299800000|2024-03-01 13:30:00|2063.4|2057.4|2062.4|2056.4|2065.4|2059.4|2061.8|2055.8|37
1709300100000|2024-03-01 13:35:00|2062.1|2056.1|2059.9|2053.9|2062.1|2056.1|2059.4|2053.4|16
1709300400000|2024-03-01 13:40:00|2060.1|2054.1|2058.9|2052.9|2060.4|2054.4|2057.9|2051.9|20
1709300700000|2024-03-01 13:45:00|2058.4|2052.4|2057.9|2051.9|2058.4|2052.4|2056.4|2050.4|24
1709301000000|2024-03-01 13:50:00|2058.1|2052.1|2058.4|2052.4|2058.4|2052.4|2057.6|2051.6|9
1709301300000|2024-03-01 13:55:00|2058.1|2052.1|2054.9|2048.9|2058.1|2052.1|2054.9|2048.9|18
1709301600000|2024-03-01 14:00:00|2054.6|2048.6|2055.6|2049.6|2056.6|2050.6|2054.1|2048.1|50
1709301900000|2024-03-01 14:05:00|2055.4|2049.4|2055.1|2049.1|2056.6|2050.6|2055.1|2049.1|28
1709302200000|2024-03-01 14:10:00|2055.4|2049.4|2056.1|2050.1|2056.6|2050.6|2055.1|2049.1|17
1709302500000|2024-03-01 14:15:00|2056.4|2050.4|2055.1|2049.1|2056.9|2050.9|2055.1|2049.1|11
1709302800000|2024-03-01 14:20:00|2055.4|2049.4|2053.1|2047.1|2055.4|2049.4|2053.1|2047.1|18
1709303100000|2024-03-01 14:25:00|2053.4|2047.4|2054.6|2048.6|2055.1|2049.1|2053.1|2047.1|19
1709303400000|2024-03-01 14:30:00|2055.1|2049.1|2054.4|2048.4|2056.6|2050.6|2054.1|2048.1|24
1709303700000|2024-03-01 14:35:00|2054.1|2048.1|2052.9|2046.9|2054.4|2048.4|2052.4|2046.4|26
1709304000000|2024-03-01 14:40:00|2053.6|2047.6|2052.6|2046.6|2054.1|2048.1|2052.4|2046.4|24
1709304300000|2024-03-01 14:45:00|2052.1|2046.1|2051.9|2045.9|2052.6|2046.6|2051.4|2045.4|23
1709304600000|2024-03-01 14:50:00|2052.1|2046.1|2052.9|2046.9|2053.1|2047.1|2051.4|2045.4|27
1709304900000|2024-03-01 14:55:00|2052.4|2046.4|2053.1|2047.1|2054.6|2048.6|2051.9|2045.9|20
1709305200000|2024-03-01 15:00:00|2053.4|2047.4|2053.6|2047.6|2054.9|2048.9|2052.9|2046.9|61
1709305500000|2024-03-01 15:05:00|2053.9|2047.9|2053.4|2047.4|2055.1|2049.1|2052.6|2046.6|28
1709305800000|2024-03-01 15:10:00|2053.6|2047.6|2054.6|2048.6|2055.6|2049.6|2053.3|2047.3|40
1709306100000|2024-03-01 15:15:00|2053.9|2047.9|2056.4|2050.4|2056.6|2050.6|2053.4|2047.4|26
1709306400000|2024-03-01 15:20:00|2056.1|2050.1|2058.1|2052.1|2058.6|2052.6|2056.1|2050.1|20
1709306700000|2024-03-01 15:25:00|2057.9|2051.9|2056.6|2050.6|2057.9|2051.9|2056.4|2050.4|15
1709307000000|2024-03-01 15:30:00|2056.4|2050.4|2054.1|2048.1|2056.4|2050.4|2054.1|2048.1|21
1709307300000|2024-03-01 15:35:00|2053.9|2047.9|2051.4|2045.4|2053.9|2047.9|2051.4|2045.4|33
1709307600000|2024-03-01 15:40:00|2051.1|2045.1|2053.4|2047.4|2053.6|2047.6|2050.4|2044.4|26
1709307900000|2024-03-01 15:45:00|2052.4|2046.4|2052.4|2046.4|2052.6|2046.6|2051.6|2045.6|9
1709308200000|2024-03-01 15:50:00|2052.1|2046.1|2052.1|2046.1|2052.1|2046.1|2051.1|2045.1|9
1709308500000|2024-03-01 15:55:00|2051.9|2045.9|2049.1|2043.1|2052.1|2046.1|2048.9|2042.9|20
1709308800000|2024-03-01 16:00:00|2048.9|2042.9|2047.9|2041.9|2049.4|2043.4|2047.6|2041.6|21
1709309100000|2024-03-01 16:05:00|2047.6|2041.6|2049.9|2043.9|2050.4|2044.4|2047.4|2041.4|32
1709309400000|2024-03-01 16:10:00|2050.1|2044.1|2049.6|2043.6|2051.1|2045.1|2048.4|2042.4|22
1709309700000|2024-03-01 16:15:00|2049.9|2043.9|2051.1|2045.1|2052.1|2046.1|2049.9|2043.9|24
1709310000000|2024-03-01 16:20:00|2050.9|2044.9|2051.6|2045.6|2053.1|2047.1|2050.6|2044.6|29
1709310300000|2024-03-01 16:25:00|2051.9|2045.9|2051.1|2045.1|2054.4|2048.4|2051.1|2045.1|31
1709310600000|2024-03-01 16:30:00|2050.9|2044.9|2051.9|2045.9|2052.1|2046.1|2050.6|2044.6|34
1709310900000|2024-03-01 16:35:00|2052.1|2046.1|2047.6|2041.6|2053.6|2047.6|2046.6|2040.6|58
1709311200000|2024-03-01 16:40:00|2047.4|2041.4|2046.1|2040.1|2047.9|2041.9|2045.9|2039.9|20
1709311500000|2024-03-01 16:45:00|2046.6|2040.6|2043.4|2037.4|2047.9|2041.9|2043.1|2037.1|44
1709311800000|2024-03-01 16:50:00|2043.1|2037.1|2040.9|2034.9|2044.1|2038.1|2039.6|2033.6|29
1709312100000|2024-03-01 16:55:00|2040.6|2034.6|2037.1|2031.1|2040.6|2034.6|2036.1|2030.1|137
1709312400000|2024-03-01 17:00:00|2037.4|2031.4|2039.4|2033.4|2040.4|2034.4|2036.6|2030.6|28
1709312700000|2024-03-01 17:05:00|2039.6|2033.6|2039.6|2033.6|2040.4|2034.4|2039.6|2033.6|6
1709313000000|2024-03-01 17:10:00|2039.9|2033.9|2039.9|2033.9|2039.9|2033.9|2039.6|2033.6|3
1709313300000|2024-03-01 17:15:00|2040.6|2034.6|2040.9|2034.9|2041.1|2035.1|2040.6|2034.6|5
1709313600000|2024-03-01 17:20:00|2040.4|2034.4|2039.1|2033.1|2040.4|2034.4|2038.9|2032.9|9
1709313900000|2024-03-01 17:25:00|2040.1|2034.1|2040.4|2034.4|2040.4|2034.4|2040.1|2034.1|2
1709314200000|2024-03-01 17:30:00|2039.9|2033.9|2039.9|2033.9|2040.1|2034.1|2039.9|2033.9|3
1709314500000|2024-03-01 17:35:00|2039.6|2033.6|2038.9|2032.9|2040.1|2034.1|2038.9|2032.9|10
1709314800000|2024-03-01 17:40:00|2039.1|2033.1|2039.4|2033.4|2039.4|2033.4|2039.1|2033.1|2
1709315100000|2024-03-01 17:45:00|2040.6|2034.6|2040.1|2034.1|2041.1|2035.1|2039.6|2033.6|8
1709315400000|2024-03-01 17:50:00|2039.9|2033.9|2040.1|2034.1|2040.1|2034.1|2039.1|2033.1|9
1709315700000|2024-03-01 17:55:00|2040.3|2034.3|2040.3|2034.3|2040.5|2034.5|2039.9|2033.9|14
1709316000000|2024-03-01 18:00:00|2040.4|2034.4|2039.8|2033.8|2040.4|2034.4|2039.8|2033.8|6
1709316300000|2024-03-01 18:05:00|2039.5|2033.5|2040.1|2034.1|2040.1|2034.1|2038.4|2032.4|17
1709316600000|2024-03-01 18:10:00|2040.3|2034.3|2040|2034|2040.8|2034.8|2040|2034|4
1709316900000|2024-03-01 18:15:00|2040.1|2034.1|2040.5|2034.5|2040.8|2034.8|2040|2034|5
1709317500000|2024-03-01 18:25:00|2040.8|2034.8|2041.1|2035.1|2041.5|2035.5|2040.8|2034.8|10
1709317800000|2024-03-01 18:30:00|2041.4|2035.4|2041.4|2035.4|2041.4|2035.4|2041.4|2035.4|1
1709318400000|2024-03-01 18:40:00|2041.1|2035.1|2041.4|2035.4|2041.4|2035.4|2041.1|2035.1|2
1709319000000|2024-03-01 18:50:00|2041.6|2035.6|2041.6|2035.6|2041.9|2035.9|2041.4|2035.4|7
1709319300000|2024-03-01 18:55:00|2041.8|2035.8|2046.3|2027.5|2048.5|2036|2041.8|2027.5|7
1709514000000|2024-03-04 01:00:00|2043.6|2037.6|2046.5|2040.5|2046.6|2040.6|2043.4|2037.4|40
1709514300000|2024-03-04 01:05:00|2046.3|2040.3|2045.5|2039.5|2046.8|2040.8|2044.5|2038.5|32
1709514600000|2024-03-04 01:10:00|2045.8|2039.8|2046.8|2040.8|2047|2041|2045.5|2039.5|31
1709514900000|2024-03-04 01:15:00|2047|2041|2048.8|2042.8|2048.8|2042.8|2046.3|2040.3|20
1709515200000|2024-03-04 01:20:00|2048.5|2042.5|2047.5|2041.5|2049|2043|2047|2041|23
1709515500000|2024-03-04 01:25:00|2047.3|2041.3|2046.5|2040.5|2047.3|2041.3|2045.3|2039.3|23
1709515800000|2024-03-04 01:30:00|2046.3|2040.3|2046.8|2040.8|2047|2041|2046|2040|25
1709516100000|2024-03-04 01:35:00|2047|2041|2046.8|2040.8|2047.3|2041.3|2046.3|2040.3|14
1709516400000|2024-03-04 01:40:00|2046.5|2040.5|2047|2041|2047.5|2041.5|2046|2040|14
1709516700000|2024-03-04 01:45:00|2046.8|2040.8|2047.5|2041.5|2047.5|2041.5|2046.5|2040.5|8
1709517000000|2024-03-04 01:50:00|2047.3|2041.3|2047.3|2041.3|2047.3|2041.3|2046|2040|20
1709517300000|2024-03-04 01:55:00|2047|2041|2047.5|2041.5|2048|2042|2046.8|2040.8|11
1709517600000|2024-03-04 02:00:00|2047.3|2041.3|2047.5|2041.5|2047.5|2041.5|2046.3|2040.3|12
1709517900000|2024-03-04 02:05:00|2047.3|2041.3|2047|2041|2047.3|2041.3|2046.5|2040.5|6
1709518200000|2024-03-04 02:10:00|2046.5|2040.5|2046|2040|2046.8|2040.8|2045.5|2039.5|15
1709518500000|2024-03-04 02:15:00|2045.8|2039.8|2046.5|2040.5|2046.5|2040.5|2044.5|2038.5|23
1709518800000|2024-03-04 02:20:00|2046.3|2040.3|2046|2040|2046.3|2040.3|2045.8|2039.8|4
1709519100000|2024-03-04 02:25:00|2046.3|2040.3|2046.5|2040.5|2046.5|2040.5|2046.3|2040.3|2
1709519400000|2024-03-04 02:30:00|2046.8|2040.8|2046.5|2040.5|2047|2041|2045.3|2039.3|13
1709519700000|2024-03-04 02:35:00|2046.8|2040.8|2047|2041|2047|2041|2046.5|2040.5|16
1709520000000|2024-03-04 02:40:00|2047.3|2041.3|2048.3|2042.3|2048.5|2042.5|2046.8|2040.8|35
1709520300000|2024-03-04 02:45:00|2048.5|2042.5|2049.5|2043.5|2049.8|2043.8|2048.3|2042.3|34
1709520600000|2024-03-04 02:50:00|2049.8|2043.8|2049|2043|2049.8|2043.8|2048.5|2042.5|11
1709520900000|2024-03-04 02:55:00|2048.8|2042.8|2046.3|2040.3|2049|2043|2045.8|2039.8|18
1709521200000|2024-03-04 03:00:00|2046.1|2040.1|2048|2042|2048.5|2042.5|2045.8|2039.8|23
1709521500000|2024-03-04 03:05:00|2047.8|2041.8|2048.3|2042.3|2048.3|2042.3|2047.5|2041.5|9
1709521800000|2024-03-04 03:10:00|2048|2042|2048.5|2042.5|2048.5|2042.5|2048|2042|5
1709522100000|2024-03-04 03:15:00|2048.3|2042.3|2045|2039|2048.3|2042.3|2043.8|2037.8|16
1709522400000|2024-03-04 03:20:00|2045.3|2039.3|2044.5|2038.5|2045.8|2039.8|2043.8|2037.8|12
1709522700000|2024-03-04 03:25:00|2044.8|2038.8|2044.3|2038.3|2044.8|2038.8|2043.5|2037.5|15
1709523000000|2024-03-04 03:30:00|2044.5|2038.5|2044.8|2038.8|2045|2039|2044.3|2038.3|6
1709523300000|2024-03-04 03:35:00|2044.5|2038.5|2043.8|2037.8|2044.5|2038.5|2043.3|2037.3|6
1709523600000|2024-03-04 03:40:00|2043.5|2037.5|2044|2038|2044|2038|2043.5|2037.5|3
1709523900000|2024-03-04 03:45:00|2044.3|2038.3|2044.5|2038.5|2044.5|2038.5|2044.3|2038.3|2
1709524200000|2024-03-04 03:50:00|2044.8|2038.8|2045|2039|2045|2039|2044.8|2038.8|2
1709524500000|2024-03-04 03:55:00|2044.8|2038.8|2045|2039|2045|2039|2044.8|2038.8|2
1709524800000|2024-03-04 04:00:00|2044.8|2038.8|2044.8|2038.8|2044.8|2038.8|2044.3|2038.3|4
1709525100000|2024-03-04 04:05:00|2044.5|2038.5|2044.3|2038.3|2044.5|2038.5|2044.3|2038.3|2
1709525400000|2024-03-04 04:10:00|2044.5|2038.5|2045|2039|2045|2039|2044.5|2038.5|5
1709525700000|2024-03-04 04:15:00|2044.8|2038.8|2045|2039|2045|2039|2044.8|2038.8|2
1709526000000|2024-03-04 04:20:00|2044.8|2038.8|2044.3|2038.3|2044.8|2038.8|2043.8|2037.8|5
1709526300000|2024-03-04 04:25:00|2044.5|2038.5|2044.5|2038.5|2044.5|2038.5|2044.5|2038.5|1
1709526900000|2024-03-04 04:35:00|2044.8|2038.8|2044.5|2038.5|2044.8|2038.8|2044.5|2038.5|2
1709527200000|2024-03-04 04:40:00|2044.8|2038.8|2044.8|2038.8|2044.8|2038.8|2044.8|2038.8|1
1709527500000|2024-03-04 04:45:00|2045|2039|2044.8|2038.8|2045|2039|2044.8|2038.8|2
1709528400000|2024-03-04 05:00:00|2044.5|2038.5|2043.5|2037.5|2044.5|2038.5|2043|2037|5
1709528700000|2024-03-04 05:05:00|2043.3|2037.3|2043.5|2037.5|2043.5|2037.5|2043.3|2037.3|2
1709529000000|2024-03-04 05:10:00|2043.3|2037.3|2043.8|2037.8|2043.8|2037.8|2043.3|2037.3|3
1709529300000|2024-03-04 05:15:00|2043.5|2037.5|2044|2038|2044|2038|2043.5|2037.5|3
1709529600000|2024-03-04 05:20:00|2043.8|2037.8|2043.8|2037.8|2044|2038|2043.8|2037.8|3
1709529900000|2024-03-04 05:25:00|2044|2038|2044.3|2038.3|2044.3|2038.3|2044|2038|2
1709530200000|2024-03-04 05:30:00|2044|2038|2042.8|2036.8|2044.5|2038.5|2042.8|2036.8|8
1709530500000|2024-03-04 05:35:00|2042.5|2036.5|2042.5|2036.5|2043|2037|2042.3|2036.3|37
1709530800000|2024-03-04 05:40:00|2042.3|2036.3|2042.5|2036.5|2042.8|2036.8|2042.3|2036.3|4
1709531100000|2024-03-04 05:45:00|2042.8|2036.8|2043.3|2037.3|2043.5|2037.5|2042.3|2036.3|9
1709531400000|2024-03-04 05:50:00|2043.8|2037.8|2043.3|2037.3|2044|2038|2043.3|2037.3|8
1709531700000|2024-03-04 05:55:00|2043.5|2037.5|2043.3|2037.3|2043.5|2037.5|2043|2037|4
1709532000000|2024-03-04 06:00:00|2043|2037|2044.3|2038.3|2044.5|2038.5|2043|2037|18
1709532300000|2024-03-04 06:05:00|2044|2038|2043.8|2037.8|2044|2038|2042.5|2036.5|9
1709532600000|2024-03-04 06:10:00|2043.5|2037.5|2042.8|2036.8|2043.5|2037.5|2042.8|2036.8|6
1709532900000|2024-03-04 06:15:00|2042.5|2036.5|2042.5|2036.5|2042.5|2036.5|2042.5|2036.5|1
1709533500000|2024-03-04 06:25:00|2042.8|2036.8|2042.3|2036.3|2043|2037|2042.3|2036.3|4
1709533800000|2024-03-04 06:30:00|2042.5|2036.5|2043.5|2037.5|2043.5|2037.5|2042.5|2036.5|3
1709534100000|2024-03-04 06:35:00|2043|2037|2042.5|2036.5|2043|2037|2042.5|2036.5|11
1709534700000|2024-03-04 06:45:00|2042.8|2036.8|2043.3|2037.3|2043.5|2037.5|2042.8|2036.8|8
1709535000000|2024-03-04 06:50:00|2043.5|2037.5|2045|2039|2045|2039|2043.5|2037.5|19
1709535300000|2024-03-04 06:55:00|2045.3|2039.3|2043.5|2037.5|2045.3|2039.3|2043.3|2037.3|27
1709535600000|2024-03-04 07:00:00|2044|2038|2043.8|2037.8|2044|2038|2043.8|2037.8|2
1709535900000|2024-03-04 07:05:00|2044|2038|2043.3|2037.3|2044|2038|2043|2037|4
1709536500000|2024-03-04 07:15:00|2043|2037|2044|2038|2044|2038|2043|2037|4
1709536800000|2024-03-04 07:20:00|2044.3|2038.3|2045|2039|2045.5|2039.5|2044.3|2038.3|6
1709537100000|2024-03-04 07:25:00|2045.3|2039.3|2044.5|2038.5|2045.5|2039.5|2044.5|2038.5|6
1709537400000|2024-03-04 07:30:00|2044.3|2038.3|2043.8|2037.8|2044.3|2038.3|2043.8|2037.8|5
1709537700000|2024-03-04 07:35:00|2044|2038|2043.5|2037.5|2045|2039|2043.5|2037.5|8
1709538000000|2024-03-04 07:40:00|2044|2038|2044.3|2038.3|2044.5|2038.5|2044|2038|4
1709538300000|2024-03-04 07:45:00|2044|2038|2043.8|2037.8|2044.3|2038.3|2043.3|2037.3|9
1709538600000|2024-03-04 07:50:00|2044|2038|2044.5|2038.5|2044.8|2038.8|2043.8|2037.8|11
1709538900000|2024-03-04 07:55:00|2044.6|2038.6|2045.4|2039.4|2046.4|2040.4|2044.6|2038.6|11
1709539200000|2024-03-04 08:00:00|2045.1|2039.1|2048.6|2042.6|2048.6|2042.6|2044.6|2038.6|39
1709539500000|2024-03-04 08:05:00|2049.1|2043.1|2050.9|2044.9|2051.4|2045.4|2049.1|2043.1|41
1709539800000|2024-03-04 08:10:00|2050.6|2044.6|2050.9|2044.9|2051.1|2045.1|2049.9|2043.9|22
1709540100000|2024-03-04 08:15:00|2050.6|2044.6|2050.6|2044.6|2050.6|2044.6|2049.9|2043.9|6
1709540400000|2024-03-04 08:20:00|2050.4|2044.4|2050.6|2044.6|2050.6|2044.6|2050.4|2044.4|8
1709540700000|2024-03-04 08:25:00|2050.4|2044.4|2050.4|2044.4|2050.6|2044.6|2049.6|2043.6|11
1709541000000|2024-03-04 08:30:00|2050.1|2044.1|2048.4|2042.4|2050.1|2044.1|2048.4|2042.4|6
1709541300000|2024-03-04 08:35:00|2048.1|2042.1|2045.9|2039.9|2048.1|2042.1|2045.6|2039.6|9
1709541600000|2024-03-04 08:40:00|2046.1|2040.1|2045.4|2039.4|2047|2041|2045.4|2039.4|10
1709541900000|2024-03-04 08:45:00|2045.6|2039.6|2046.6|2040.6|2046.6|2040.6|2045.6|2039.6|10
1709542200000|2024-03-04 08:50:00|2046.9|2040.9|2049.3|2043.3|2049.6|2043.6|2046.9|2040.9|15
1709542500000|2024-03-04 08:55:00|2049.4|2043.4|2046|2040|2049.6|2043.6|2045.3|2039.3|21
1709542800000|2024-03-04 09:00:00|2045.9|2039.9|2043.4|2037.4|2045.9|2039.9|2042.9|2036.9|31
1709543100000|2024-03-04 09:05:00|2043.6|2037.6|2046.4|2040.4|2047.1|2041.1|2042.6|2036.6|68
1709543400000|2024-03-04 09:10:00|2046.1|2040.1|2044.4|2038.4|2046.1|2040.1|2044.1|2038.1|22
1709543700000|2024-03-04 09:15:00|2044.1|2038.1|2042.4|2036.4|2045.1|2039.1|2042.4|2036.4|33
1709544000000|2024-03-04 09:20:00|2042.1|2036.1|2042.4|2036.4|2042.9|2036.9|2042.1|2036.1|14
1709544300000|2024-03-04 09:25:00|2042.6|2036.6|2042.6|2036.6|2042.6|2036.6|2042.4|2036.4|3
1709544600000|2024-03-04 09:30:00|2042.9|2036.9|2042.6|2036.6|2043.6|2037.6|2042.6|2036.6|15
1709544900000|2024-03-04 09:35:00|2042.4|2036.4|2042.6|2036.6|2043.4|2037.4|2042.1|2036.1|10
1709545200000|2024-03-04 09:40:00|2042.4|2036.4|2042.6|2036.6|2042.6|2036.6|2042.1|2036.1|6
1709545500000|2024-03-04 09:45:00|2042.9|2036.9|2042.4|2036.4|2042.9|2036.9|2042.4|2036.4|5
1709545800000|2024-03-04 09:50:00|2042.9|2036.9|2042.4|2036.4|2042.9|2036.9|2042.4|2036.4|5
1709546100000|2024-03-04 09:55:00|2042.6|2036.6|2042.4|2036.4|2042.6|2036.6|2042.4|2036.4|2
1709546400000|2024-03-04 10:00:00|2042.6|2036.6|2042.4|2036.4|2042.9|2036.9|2042.4|2036.4|10
1709546700000|2024-03-04 10:05:00|2042.6|2036.6|2042.6|2036.6|2042.9|2036.9|2042.6|2036.6|5
1709547000000|2024-03-04 10:10:00|2042.4|2036.4|2042.1|2036.1|2042.4|2036.4|2041.9|2035.9|6
1709547300000|2024-03-04 10:15:00|2041.9|2035.9|2042.1|2036.1|2042.9|2036.9|2041.9|2035.9|16
1709547600000|2024-03-04 10:20:00|2041.9|2035.9|2042.9|2036.9|2042.9|2036.9|2041.9|2035.9|7
1709547900000|2024-03-04 10:25:00|2042.6|2036.6|2042.4|2036.4|2042.6|2036.6|2042.1|2036.1|6
1709548200000|2024-03-04 10:30:00|2042.1|2036.1|2042.9|2036.9|2043.1|2037.1|2042.1|2036.1|5
1709548500000|2024-03-04 10:35:00|2042.6|2036.6|2041.9|2035.9|2042.9|2036.9|2041.9|2035.9|14
1709548800000|2024-03-04 10:40:00|2042.1|2036.1|2043.6|2037.6|2044.1|2038.1|2041.9|2035.9|18
1709549100000|2024-03-04 10:45:00|2043.9|2037.9|2044.9|2038.9|2045.6|2039.6|2043.9|2037.9|13
1709549400000|2024-03-04 10:50:00|2045.1|2039.1|2043.4|2037.4|2045.1|2039.1|2043.4|2037.4|9
1709549700000|2024-03-04 10:55:00|2043.1|2037.1|2043.6|2037.6|2043.6|2037.6|2043.1|2037.1|3
1709550000000|2024-03-04 11:00:00|2043.4|2037.4|2042.6|2036.6|2043.4|2037.4|2042.6|2036.6|4
1709550300000|2024-03-04 11:05:00|2042.4|2036.4|2042.9|2036.9|2042.9|2036.9|2042.1|2036.1|8
1709550600000|2024-03-04 11:10:00|2043.1|2037.1|2043.9|2037.9|2044.4|2038.4|2043.1|2037.1|12
1709550900000|2024-03-04 11:15:00|2044.1|2038.1|2044.9|2038.9|2045.6|2039.6|2044.1|2038.1|15
1709551200000|2024-03-04 11:20:00|2044.6|2038.6|2044.6|2038.6|2044.6|2038.6|2043.4|2037.4|12
1709551500000|2024-03-04 11:25:00|2044.4|2038.4|2043.4|2037.4|2044.4|2038.4|2042.9|2036.9|10
1709551800000|2024-03-04 11:30:00|2043.6|2037.6|2041.9|2035.9|2043.6|2037.6|2041.9|2035.9|16
1709552100000|2024-03-04 11:35:00|2041.6|2035.6|2042.9|2036.9|2043.1|2037.1|2041.6|2035.6|6
1709552400000|2024-03-04 11:40:00|2042.6|2036.6|2041.4|2035.4|2042.6|2036.6|2041.4|2035.4|6
1709552700000|2024-03-04 11:45:00|2041.1|2035.1|2041.1|2035.1|2041.6|2035.6|2041.1|2035.1|5
1709553000000|2024-03-04 11:50:00|2041.4|2035.4|2041.6|2035.6|2041.9|2035.9|2041.1|2035.1|8
1709553300000|2024-03-04 11:55:00|2041.4|2035.4|2041.6|2035.6|2041.6|2035.6|2040.6|2034.6|12
1709553600000|2024-03-04 12:00:00|2041.4|2035.4|2040.9|2034.9|2041.4|2035.4|2040.4|2034.4|8
1709553900000|2024-03-04 12:05:00|2040.6|2034.6|2039.6|2033.6|2040.6|2034.6|2039.6|2033.6|5
1709554200000|2024-03-04 12:10:00|2040.1|2034.1|2040.6|2034.6|2040.6|2034.6|2039.4|2033.4|6
1709554500000|2024-03-04 12:15:00|2040.4|2034.4|2040.1|2034.1|2040.6|2034.6|2039.9|2033.9|11
1709554800000|2024-03-04 12:20:00|2040.4|2034.4|2040.1|2034.1|2040.4|2034.4|2040.1|2034.1|2
1709555100000|2024-03-04 12:25:00|2039.9|2033.9|2040.1|2034.1|2040.1|2034.1|2039.6|2033.6|4
1709555400000|2024-03-04 12:30:00|2039.9|2033.9|2037.4|2031.4|2039.9|2033.9|2036.9|2030.9|15
1709555700000|2024-03-04 12:35:00|2037.1|2031.1|2038|2032|2038|2032|2036.4|2030.4|17
1709556000000|2024-03-04 12:40:00|2037.8|2031.8|2039.9|2033.9|2039.9|2033.9|2037.1|2031.1|18
1709556300000|2024-03-04 12:45:00|2040.1|2034.1|2040.1|2034.1|2040.6|2034.6|2039.9|2033.9|6
1709556600000|2024-03-04 12:50:00|2040.4|2034.4|2040.6|2034.6|2040.6|2034.6|2039.6|2033.6|13
1709556900000|2024-03-04 12:55:00|2040.4|2034.4|2040.6|2034.6|2040.9|2034.9|2040.4|2034.4|8
1709557200000|2024-03-04 13:00:00|2040.4|2034.4|2041.1|2035.1|2042.1|2036.1|2039.6|2033.6|56
1709557500000|2024-03-04 13:05:00|2040.9|2034.9|2040.9|2034.9|2042.6|2036.6|2040.5|2034.5|50
1709557800000|2024-03-04 13:10:00|2040.6|2034.6|2040.1|2034.1|2041.1|2035.1|2039.9|2033.9|42
1709558100000|2024-03-04 13:15:00|2039.9|2033.9|2040.1|2034.1|2041.1|2035.1|2039.9|2033.9|31
1709558400000|2024-03-04 13:20:00|2039.9|2033.9|2037.1|2031.1|2039.9|2033.9|2036.9|2030.9|26
1709558700000|2024-03-04 13:25:00|2037.6|2031.6|2037.1|2031.1|2037.9|2031.9|2037.1|2031.1|15
1709559000000|2024-03-04 13:30:00|2036.9|2030.9|2036.9|2030.9|2037.9|2031.9|2036.4|2030.4|28
1709559300000|2024-03-04 13:35:00|2037.1|2031.1|2037.6|2031.6|2037.9|2031.9|2037.1|2031.1|9
1709559600000|2024-03-04 13:40:00|2037.4|2031.4|2037.9|2031.9|2038.4|2032.4|2036.6|2030.6|21
1709559900000|2024-03-04 13:45:00|2037.6|2031.6|2037.9|2031.9|2038.4|2032.4|2037.6|2031.6|10
1709560200000|2024-03-04 13:50:00|2038.4|2032.4|2041.6|2035.6|2041.9|2035.9|2038.1|2032.1|37
1709560500000|2024-03-04 13:55:00|2041.4|2035.4|2043.1|2037.1|2043.1|2037.1|2040.9|2034.9|21
1709560800000|2024-03-04 14:00:00|2043.4|2037.4|2043.9|2037.9|2043.9|2037.9|2042.6|2036.6|15
1709561100000|2024-03-04 14:05:00|2043.6|2037.6|2043.9|2037.9|2043.9|2037.9|2042.1|2036.1|17
1709561400000|2024-03-04 14:10:00|2044.1|2038.1|2043.6|2037.6|2044.6|2038.6|2043.4|2037.4|11
1709561700000|2024-03-04 14:15:00|2043.9|2037.9|2044.6|2038.6|2045.4|2039.4|2043.9|2037.9|17
1709562000000|2024-03-04 14:20:00|2044.9|2038.9|2045.9|2039.9|2046.1|2040.1|2042.9|2036.9|28
1709562300000|2024-03-04 14:25:00|2046.1|2040.1|2045.4|2039.4|2046.4|2040.4|2045.1|2039.1|7
1709562600000|2024-03-04 14:30:00|2045.1|2039.1|2047.9|2041.9|2047.9|2041.9|2045.1|2039.1|18
1709562900000|2024-03-04 14:35:00|2047.6|2041.6|2047.1|2041.1|2047.6|2041.6|2047.1|2041.1|5
1709563200000|2024-03-04 14:40:00|2047.4|2041.4|2048.1|2042.1|2049.1|2043.1|2047.4|2041.4|25
1709563500000|2024-03-04 14:45:00|2048.6|2042.6|2049.4|2043.4|2050.4|2044.4|2048.1|2042.1|25
1709563800000|2024-03-04 14:50:00|2049.1|2043.1|2048.1|2042.1|2049.4|2043.4|2048.1|2042.1|13
1709564100000|2024-03-04 14:55:00|2047.9|2041.9|2046.1|2040.1|2047.9|2041.9|2045.9|2039.9|16
1709564400000|2024-03-04 15:00:00|2045.9|2039.9|2046.9|2040.9|2047.9|2041.9|2045.6|2039.6|14
1709564700000|2024-03-04 15:05:00|2046.6|2040.6|2045.1|2039.1|2046.6|2040.6|2045.1|2039.1|7
1709565000000|2024-03-04 15:10:00|2045.4|2039.4|2045.6|2039.6|2046.4|2040.4|2045.4|2039.4|11
1709565300000|2024-03-04 15:15:00|2045.4|2039.4|2046.9|2040.9|2047.1|2041.1|2045.4|2039.4|10
1709565600000|2024-03-04 15:20:00|2046.6|2040.6|2043.4|2037.4|2046.6|2040.6|2043.1|2037.1|23
1709565900000|2024-03-04 15:25:00|2043.1|2037.1|2041.4|2035.4|2043.1|2037.1|2041.4|2035.4|11
1709566200000|2024-03-04 15:30:00|2041.6|2035.6|2040.9|2034.9|2041.6|2035.6|2040.6|2034.6|17
1709566500000|2024-03-04 15:35:00|2040.6|2034.6|2040.1|2034.1|2040.9|2034.9|2040.1|2034.1|19
1709566800000|2024-03-04 15:40:00|2039.9|2033.9|2039.9|2033.9|2040.1|2034.1|2039.1|2033.1|19
1709567100000|2024-03-04 15:45:00|2040.1|2034.1|2039.4|2033.4|2040.1|2034.1|2039.4|2033.4|11
1709567400000|2024-03-04 15:50:00|2039.6|2033.6|2037.6|2031.6|2039.6|2033.6|2037.4|2031.4|15
1709567700000|2024-03-04 15:55:00|2037.4|2031.4|2038.4|2032.4|2039.1|2033.1|2037.4|2031.4|19
1709568000000|2024-03-04 16:00:00|2038.6|2032.6|2038.1|2032.1|2039.1|2033.1|2038.1|2032.1|12
1709568300000|2024-03-04 16:05:00|2038.4|2032.4|2039.1|2033.1|2040.1|2034.1|2038.4|2032.4|28
1709568600000|2024-03-04 16:10:00|2038.9|2032.9|2038.6|2032.6|2039.8|2033.8|2037.6|2031.6|26
1709568900000|2024-03-04 16:15:00|2038.4|2032.4|2037.1|2031.1|2038.6|2032.6|2037.1|2031.1|21
1709569200000|2024-03-04 16:20:00|2037.4|2031.4|2037.1|2031.1|2037.4|2031.4|2036.9|2030.9|6
1709569500000|2024-03-04 16:25:00|2036.9|2030.9|2037.4|2031.4|2037.9|2031.9|2036.1|2030.1|23
1709569800000|2024-03-04 16:30:00|2037.6|2031.6|2037.9|2031.9|2037.9|2031.9|2037.1|2031.1|11
1709570100000|2024-03-04 16:35:00|2037.6|2031.6|2036.1|2030.1|2037.6|2031.6|2036.1|2030.1|12
1709570400000|2024-03-04 16:40:00|2036.6|2030.6|2035.6|2029.6|2036.6|2030.6|2035.1|2029.1|30
1709570700000|2024-03-04 16:45:00|2035.4|2029.4|2042.5|2036.5|2043.1|2037.1|2035.1|2029.1|57
1709571000000|2024-03-04 16:50:00|2042.4|2036.4|2046.6|2040.6|2048.1|2042.1|2042.4|2036.4|44
1709571300000|2024-03-04 16:55:00|2046.9|2040.9|2058.6|2052.6|2059.3|2053.3|2046.6|2040.6|149
1709571600000|2024-03-04 17:00:00|2058.4|2052.4|2056.6|2050.6|2060.4|2054.4|2056.4|2050.4|34
1709571900000|2024-03-04 17:05:00|2056.9|2050.9|2055.6|2049.6|2057.4|2051.4|2055.6|2049.6|6
1709572200000|2024-03-04 17:10:00|2055.4|2049.4|2055.1|2049.1|2055.6|2049.6|2054.9|2048.9|6
1709572500000|2024-03-04 17:15:00|2054.9|2048.9|2054.4|2048.4|2055.1|2049.1|2054.1|2048.1|15
1709572800000|2024-03-04 17:20:00|2054.6|2048.6|2053.9|2047.9|2054.9|2048.9|2053.6|2047.6|16
1709573100000|2024-03-04 17:25:00|2053.6|2047.6|2054.1|2048.1|2054.1|2048.1|2053.6|2047.6|5
1709573400000|2024-03-04 17:30:00|2054.6|2048.6|2055.4|2049.4|2055.4|2049.4|2054.6|2048.6|4
1709573700000|2024-03-04 17:35:00|2055.1|2049.1|2054.9|2048.9|2055.1|2049.1|2054.9|2048.9|2
1709574000000|2024-03-04 17:40:00|2054.6|2048.6|2053.9|2047.9|2054.9|2048.9|2053.9|2047.9|7
1709574300000|2024-03-04 17:45:00|2054.1|2048.1|2054.6|2048.6|2054.6|2048.6|2054.1|2048.1|3
1709574600000|2024-03-04 17:50:00|2054.4|2048.4|2051.6|2045.6|2054.4|2048.4|2051.4|2045.4|5
1709574900000|2024-03-04 17:55:00|2051.9|2045.9|2052.8|2046.8|2053.9|2047.9|2051.9|2045.9|19
1709575200000|2024-03-04 18:00:00|2052.5|2046.5|2052.5|2046.5|2052.5|2046.5|2052.5|2046.5|1
1709575500000|2024-03-04 18:05:00|2053|2047|2056.5|2050.5|2056.5|2050.5|2053|2047|6
1709575800000|2024-03-04 18:10:00|2056.4|2050.4|2056.5|2050.5|2056.5|2050.5|2056.4|2050.4|2
1709576100000|2024-03-04 18:15:00|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|1
1709576400000|2024-03-04 18:20:00|2056.3|2050.3|2056.3|2050.3|2056.3|2050.3|2056.3|2050.3|1
1709576700000|2024-03-04 18:25:00|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|1
1709577000000|2024-03-04 18:30:00|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|1
1709577300000|2024-03-04 18:35:00|2055.5|2049.5|2055.6|2049.6|2055.8|2049.8|2055.5|2049.5|3
1709577600000|2024-03-04 18:40:00|2055.4|2049.4|2055.8|2049.8|2055.8|2049.8|2055.4|2049.4|3
1709577900000|2024-03-04 18:45:00|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|1
1709578500000|2024-03-04 18:55:00|2055.5|2049.5|2062|2043.3|2062|2049.8|2055.5|2043.3|3
1709600400000|2024-03-05 01:00:00|2054.9|2048.9|2055|2049|2055|2049|2054.4|2048.4|7
1709600700000|2024-03-05 01:05:00|2054.8|2048.8|2048.6|2042.6|2054.8|2048.8|2048.6|2042.6|30
1709601000000|2024-03-05 01:10:00|2048.9|2042.9|2048.5|2042.5|2049.8|2043.8|2048.5|2042.5|11
1709601300000|2024-03-05 01:15:00|2048.3|2042.3|2048.8|2042.8|2048.8|2042.8|2048|2042|4
1709601600000|2024-03-05 01:20:00|2048.5|2042.5|2048|2042|2048.8|2042.8|2047.8|2041.8|7
1709601900000|2024-03-05 01:25:00|2047.8|2041.8|2046.5|2040.5|2047.8|2041.8|2046.5|2040.5|5
1709602200000|2024-03-05 01:30:00|2046.3|2040.3|2046.3|2040.3|2046.5|2040.5|2046.3|2040.3|3
1709602500000|2024-03-05 01:35:00|2046.5|2040.5|2047.5|2041.5|2047.5|2041.5|2046.5|2040.5|7
1709603400000|2024-03-05 01:50:00|2047.3|2041.3|2048.1|2042.1|2048.1|2042.1|2046.5|2040.5|7
1709603700000|2024-03-05 01:55:00|2048.4|2042.4|2048.5|2042.5|2048.6|2042.6|2048.3|2042.3|8
1709604000000|2024-03-05 02:00:00|2048.3|2042.3|2045.8|2039.8|2048.3|2042.3|2045.5|2039.5|16
1709604300000|2024-03-05 02:05:00|2045.5|2039.5|2046|2040|2046|2040|2045.5|2039.5|3
1709604600000|2024-03-05 02:10:00|2045.8|2039.8|2046.5|2040.5|2047.8|2041.8|2045.8|2039.8|13
1709604900000|2024-03-05 02:15:00|2046.3|2040.3|2045.8|2039.8|2046.3|2040.3|2045.8|2039.8|3
1709605200000|2024-03-05 02:20:00|2045.5|2039.5|2045.5|2039.5|2045.5|2039.5|2045.3|2039.3|3
1709605500000|2024-03-05 02:25:00|2045.3|2039.3|2044.3|2038.3|2045.3|2039.3|2044.3|2038.3|7
1709605800000|2024-03-05 02:30:00|2044|2038|2044.5|2038.5|2044.8|2038.8|2043.8|2037.8|7
1709606100000|2024-03-05 02:35:00|2044.8|2038.8|2045.8|2039.8|2046|2040|2044.5|2038.5|8
1709606400000|2024-03-05 02:40:00|2045.5|2039.5|2044.5|2038.5|2045.5|2039.5|2044.5|2038.5|3
1709606700000|2024-03-05 02:45:00|2044.3|2038.3|2044.5|2038.5|2044.5|2038.5|2044.3|2038.3|4
1709607000000|2024-03-05 02:50:00|2044.8|2038.8|2045.5|2039.5|2045.5|2039.5|2044.5|2038.5|7
1709607300000|2024-03-05 02:55:00|2045.8|2039.8|2044.3|2038.3|2045.8|2039.8|2044.3|2038.3|13
1709607600000|2024-03-05 03:00:00|2044.5|2038.5|2044.5|2038.5|2045|2039|2044.5|2038.5|5
1709607900000|2024-03-05 03:05:00|2044.3|2038.3|2043.5|2037.5|2044.3|2038.3|2043.5|2037.5|5
1709608200000|2024-03-05 03:10:00|2044|2038|2044.5|2038.5|2044.5|2038.5|2043.8|2037.8|5
1709608800000|2024-03-05 03:20:00|2044.3|2038.3|2044.5|2038.5|2044.5|2038.5|2044.3|2038.3|2
1709609100000|2024-03-05 03:25:00|2044.3|2038.3|2043.3|2037.3|2044.3|2038.3|2043.3|2037.3|4
1709609400000|2024-03-05 03:30:00|2043|2037|2042.5|2036.5|2043|2037|2042.5|2036.5|3
1709609700000|2024-03-05 03:35:00|2043.3|2037.3|2043.3|2037.3|2043.3|2037.3|2043.3|2037.3|1
1709610000000|2024-03-05 03:40:00|2043|2037|2043.3|2037.3|2043.3|2037.3|2043|2037|6
1709610900000|2024-03-05 03:55:00|2043|2037|2042.5|2036.5|2043|2037|2042.5|2036.5|3
1709611200000|2024-03-05 04:00:00|2042.3|2036.3|2042.3|2036.3|2042.5|2036.5|2042.3|2036.3|3
1709611500000|2024-03-05 04:05:00|2042|2036|2042.3|2036.3|2042.3|2036.3|2042|2036|2
1709612100000|2024-03-05 04:15:00|2042|2036|2042|2036|2042|2036|2042|2036|1
1709612400000|2024-03-05 04:20:00|2041.8|2035.8|2041.8|2035.8|2041.8|2035.8|2041.8|2035.8|1
1709613000000|2024-03-05 04:30:00|2042|2036|2042|2036|2042.3|2036.3|2042|2036|3
1709613600000|2024-03-05 04:40:00|2041.8|2035.8|2041.5|2035.5|2041.8|2035.8|2041.5|2035.5|2
1709613900000|2024-03-05 04:45:00|2041.3|2035.3|2041.3|2035.3|2041.3|2035.3|2041.3|2035.3|1
1709614200000|2024-03-05 04:50:00|2041|2035|2041|2035|2041|2035|2041|2035|1
1709614500000|2024-03-05 04:55:00|2041.3|2035.3|2041.3|2035.3|2041.3|2035.3|2041|2035|3
1709614800000|2024-03-05 05:00:00|2041.5|2035.5|2041.3|2035.3|2041.5|2035.5|2041|2035|4
1709615100000|2024-03-05 05:05:00|2041|2035|2041.3|2035.3|2041.3|2035.3|2041|2035|2
1709615400000|2024-03-05 05:10:00|2041|2035|2041.3|2035.3|2041.3|2035.3|2041|2035|2
1709615700000|2024-03-05 05:15:00|2041|2035|2041.3|2035.3|2041.3|2035.3|2041|2035|4
1709616000000|2024-03-05 05:20:00|2041|2035|2041.3|2035.3|2041.3|2035.3|2041|2035|2
1709616300000|2024-03-05 05:25:00|2041.5|2035.5|2041.3|2035.3|2041.5|2035.5|2041|2035|6
1709616600000|2024-03-05 05:30:00|2042|2036|2041.3|2035.3|2042.4|2036.4|2041|2035|22
1709616900000|2024-03-05 05:35:00|2041.8|2035.8|2042.3|2036.3|2042.5|2036.5|2041.5|2035.5|7
1709617200000|2024-03-05 05:40:00|2042|2036|2041.3|2035.3|2042|2036|2041.3|2035.3|4
1709617500000|2024-03-05 05:45:00|2041.8|2035.8|2041|2035|2042|2036|2041|2035|6
1709617800000|2024-03-05 05:50:00|2040.8|2034.8|2043.3|2037.3|2043.4|2037.4|2040.8|2034.8|10
1709618100000|2024-03-05 05:55:00|2043|2037|2043.3|2037.3|2043.3|2037.3|2043|2037|2
1709618400000|2024-03-05 06:00:00|2043|2037|2041.8|2035.8|2043|2037|2041.5|2035.5|13
1709618700000|2024-03-05 06:05:00|2042|2036|2042|2036|2043|2037|2042|2036|9
1709619000000|2024-03-05 06:10:00|2041.8|2035.8|2041.8|2035.8|2042|2036|2041.8|2035.8|3
1709619300000|2024-03-05 06:15:00|2042|2036|2041.8|2035.8|2042|2036|2041.5|2035.5|8
1709619600000|2024-03-05 06:20:00|2041.5|2035.5|2041.3|2035.3|2041.5|2035.5|2041.3|2035.3|4
1709619900000|2024-03-05 06:25:00|2041|2035|2041|2035|2041.3|2035.3|2040.8|2034.8|9
1709620200000|2024-03-05 06:30:00|2041.3|2035.3|2041.3|2035.3|2041.5|2035.5|2041.3|2035.3|3
1709620500000|2024-03-05 06:35:00|2041|2035|2041|2035|2042|2036|2040.8|2034.8|9
1709620800000|2024-03-05 06:40:00|2040.8|2034.8|2040|2034|2040.8|2034.8|2039.8|2033.8|6
1709621100000|2024-03-05 06:45:00|2039.5|2033.5|2039.5|2033.5|2040|2034|2039.5|2033.5|7
1709621400000|2024-03-05 06:50:00|2039.8|2033.8|2040.8|2034.8|2040.8|2034.8|2039.8|2033.8|10
1709621700000|2024-03-05 06:55:00|2040.5|2034.5|2039.8|2033.8|2040.5|2034.5|2039.5|2033.5|5
1709622000000|2024-03-05 07:00:00|2039.5|2033.5|2040|2034|2041.3|2035.3|2039.5|2033.5|22
1709622300000|2024-03-05 07:05:00|2039.8|2033.8|2039.5|2033.5|2039.8|2033.8|2039.5|2033.5|2
1709622600000|2024-03-05 07:10:00|2039.8|2033.8|2040.5|2034.5|2040.5|2034.5|2039.8|2033.8|5
1709622900000|2024-03-05 07:15:00|2040.8|2034.8|2040.5|2034.5|2040.8|2034.8|2040.5|2034.5|2
1709623200000|2024-03-05 07:20:00|2040.8|2034.8|2040.3|2034.3|2040.8|2034.8|2040.3|2034.3|3
1709623500000|2024-03-05 07:25:00|2040|2034|2040.3|2034.3|2040.5|2034.5|2040|2034|4
1709623800000|2024-03-05 07:30:00|2040|2034|2039|2033|2040|2034|2038.5|2032.5|10
1709624100000|2024-03-05 07:35:00|2039.3|2033.3|2038.3|2032.3|2039.3|2033.3|2038.3|2032.3|7
1709624400000|2024-03-05 07:40:00|2038.5|2032.5|2038|2032|2038.8|2032.8|2038|2032|7
1709624700000|2024-03-05 07:45:00|2038.3|2032.3|2037.5|2031.5|2038.5|2032.5|2037.5|2031.5|6
1709625000000|2024-03-05 07:50:00|2037.3|2031.3|2038.3|2032.3|2038.3|2032.3|2037.3|2031.3|2
1709625300000|2024-03-05 07:55:00|2038.1|2032.1|2036.9|2030.9|2038.1|2032.1|2036.9|2030.9|7
1709625600000|2024-03-05 08:00:00|2037.4|2031.4|2040.6|2034.6|2041.4|2035.4|2037.4|2031.4|44
1709625900000|2024-03-05 08:05:00|2040.9|2034.9|2043|2037|2044.6|2038.6|2040.4|2034.4|26
1709626200000|2024-03-05 08:10:00|2042.8|2036.8|2044.6|2038.6|2045.1|2039.1|2042|2036|28
1709626500000|2024-03-05 08:15:00|2044.9|2038.9|2043.4|2037.4|2045.4|2039.4|2042.6|2036.6|20
1709626800000|2024-03-05 08:20:00|2043.6|2037.6|2043.6|2037.6|2044.4|2038.4|2043.6|2037.6|7
1709627100000|2024-03-05 08:25:00|2043.4|2037.4|2045.1|2039.1|2046.1|2040.1|2043.4|2037.4|23
1709627400000|2024-03-05 08:30:00|2044.9|2038.9|2041.4|2035.4|2044.9|2038.9|2041.4|2035.4|42
1709627700000|2024-03-05 08:35:00|2041.1|2035.1|2038.6|2032.6|2041.1|2035.1|2038.6|2032.6|19
1709628000000|2024-03-05 08:40:00|2039.8|2033.8|2039.4|2033.4|2040|2034|2038.9|2032.9|19
1709628300000|2024-03-05 08:45:00|2039.6|2033.6|2039.9|2033.9|2041.1|2035.1|2039.6|2033.6|17
1709628600000|2024-03-05 08:50:00|2040.1|2034.1|2040.4|2034.4|2041.1|2035.1|2039.9|2033.9|8
1709628900000|2024-03-05 08:55:00|2040.9|2034.9|2039.9|2033.9|2041.1|2035.1|2039.9|2033.9|11
1709629200000|2024-03-05 09:00:00|2039.6|2033.6|2038.9|2032.9|2039.6|2033.6|2037.4|2031.4|48
1709629500000|2024-03-05 09:05:00|2038.6|2032.6|2039.4|2033.4|2039.6|2033.6|2037.9|2031.9|17
1709629800000|2024-03-05 09:10:00|2039.1|2033.1|2036.9|2030.9|2040.6|2034.6|2036.4|2030.4|41
1709630100000|2024-03-05 09:15:00|2036.6|2030.6|2035.1|2029.1|2036.6|2030.6|2034.4|2028.4|30
1709630400000|2024-03-05 09:20:00|2035.4|2029.4|2035.9|2029.9|2037.6|2031.6|2035.4|2029.4|17
1709630700000|2024-03-05 09:25:00|2036.1|2030.1|2037.6|2031.6|2038.1|2032.1|2036.1|2030.1|13
1709631000000|2024-03-05 09:30:00|2037.4|2031.4|2036.6|2030.6|2038.6|2032.6|2036.6|2030.6|13
1709631300000|2024-03-05 09:35:00|2036.4|2030.4|2037.1|2031.1|2037.6|2031.6|2035.6|2029.6|18
1709631600000|2024-03-05 09:40:00|2036.9|2030.9|2035.4|2029.4|2037.1|2031.1|2035.4|2029.4|21
1709631900000|2024-03-05 09:45:00|2035.1|2029.1|2034.6|2028.6|2035.1|2029.1|2034.6|2028.6|7
1709632200000|2024-03-05 09:50:00|2034.4|2028.4|2035.1|2029.1|2035.4|2029.4|2034.4|2028.4|6
1709632500000|2024-03-05 09:55:00|2035.4|2029.4|2036.6|2030.6|2037.1|2031.1|2035.4|2029.4|15
1709632800000|2024-03-05 10:00:00|2036.9|2030.9|2041|2035|2041|2035|2036.9|2030.9|30
1709633100000|2024-03-05 10:05:00|2041.1|2035.1|2038.6|2032.6|2041.1|2035.1|2038.1|2032.1|17
1709633400000|2024-03-05 10:10:00|2039.1|2033.1|2041.4|2035.4|2041.4|2035.4|2039.1|2033.1|18
1709633700000|2024-03-05 10:15:00|2041.1|2035.1|2041.1|2035.1|2041.1|2035.1|2039.9|2033.9|13
1709634000000|2024-03-05 10:20:00|2040.9|2034.9|2040.4|2034.4|2041.1|2035.1|2040.4|2034.4|13
1709634300000|2024-03-05 10:25:00|2040.6|2034.6|2041.4|2035.4|2041.6|2035.6|2040.6|2034.6|8
1709634600000|2024-03-05 10:30:00|2041.1|2035.1|2042.4|2036.4|2043.6|2037.6|2041.1|2035.1|16
1709634900000|2024-03-05 10:35:00|2042.1|2036.1|2043.4|2037.4|2043.6|2037.6|2041.9|2035.9|16
1709635200000|2024-03-05 10:40:00|2043.1|2037.1|2043.9|2037.9|2044.4|2038.4|2042.9|2036.9|12
1709635500000|2024-03-05 10:45:00|2043.6|2037.6|2043.4|2037.4|2044.1|2038.1|2043.4|2037.4|6
1709635800000|2024-03-05 10:50:00|2043.6|2037.6|2044.9|2038.9|2045.1|2039.1|2043.6|2037.6|13
1709636100000|2024-03-05 10:55:00|2044.6|2038.6|2045.4|2039.4|2045.9|2039.9|2044.6|2038.6|11
1709636400000|2024-03-05 11:00:00|2045.1|2039.1|2044.4|2038.4|2045.1|2039.1|2043.1|2037.1|17
1709636700000|2024-03-05 11:05:00|2044.1|2038.1|2043.4|2037.4|2044.1|2038.1|2043.4|2037.4|15
1709637000000|2024-03-05 11:10:00|2043.6|2037.6|2044.1|2038.1|2044.4|2038.4|2043.6|2037.6|13
1709637300000|2024-03-05 11:15:00|2043.9|2037.9|2044.9|2038.9|2045.1|2039.1|2043.6|2037.6|18
1709637600000|2024-03-05 11:20:00|2045.1|2039.1|2045.4|2039.4|2045.6|2039.6|2044.9|2038.9|10
1709637900000|2024-03-05 11:25:00|2045.6|2039.6|2047.1|2041.1|2047.1|2041.1|2044.9|2038.9|13
1709638200000|2024-03-05 11:30:00|2046.9|2040.9|2045.3|2039.3|2046.9|2040.9|2043.9|2037.9|20
1709638500000|2024-03-05 11:35:00|2045|2039|2045.6|2039.6|2046.1|2040.1|2045|2039|10
1709638800000|2024-03-05 11:40:00|2045.4|2039.4|2045.6|2039.6|2046.6|2040.6|2045.4|2039.4|8
1709639100000|2024-03-05 11:45:00|2045.4|2039.4|2045.1|2039.1|2045.4|2039.4|2045.1|2039.1|2
1709639400000|2024-03-05 11:50:00|2045.9|2039.9|2045.1|2039.1|2045.9|2039.9|2044.9|2038.9|5
1709639700000|2024-03-05 11:55:00|2044.9|2038.9|2043.4|2037.4|2044.9|2038.9|2042.4|2036.4|17
1709640000000|2024-03-05 12:00:00|2043.6|2037.6|2044.4|2038.4|2044.4|2038.4|2043.4|2037.4|6
1709640300000|2024-03-05 12:05:00|2044.1|2038.1|2043.6|2037.6|2044.1|2038.1|2042.4|2036.4|16
1709640600000|2024-03-05 12:10:00|2043.4|2037.4|2043.1|2037.1|2043.4|2037.4|2042.9|2036.9|10
1709640900000|2024-03-05 12:15:00|2043.4|2037.4|2044.1|2038.1|2044.1|2038.1|2043.4|2037.4|4
1709641200000|2024-03-05 12:20:00|2043.9|2037.9|2044.1|2038.1|2044.4|2038.4|2043.9|2037.9|6
1709641500000|2024-03-05 12:25:00|2044.4|2038.4|2044.4|2038.4|2044.4|2038.4|2043.6|2037.6|10
1709641800000|2024-03-05 12:30:00|2044.1|2038.1|2040.9|2034.9|2044.1|2038.1|2040.9|2034.9|16
1709642100000|2024-03-05 12:35:00|2041.4|2035.4|2042.4|2036.4|2042.9|2036.9|2041.4|2035.4|10
1709642400000|2024-03-05 12:40:00|2042.1|2036.1|2041.9|2035.9|2042.1|2036.1|2040.9|2034.9|15
1709642700000|2024-03-05 12:45:00|2042.1|2036.1|2041.4|2035.4|2042.1|2036.1|2040.4|2034.4|19
1709643000000|2024-03-05 12:50:00|2041.1|2035.1|2040.9|2034.9|2041.6|2035.6|2040.9|2034.9|12
1709643300000|2024-03-05 12:55:00|2040.6|2034.6|2040.4|2034.4|2041.9|2035.9|2040.4|2034.4|17
1709643600000|2024-03-05 13:00:00|2040.6|2034.6|2042.6|2036.6|2042.6|2036.6|2040.4|2034.4|18
1709643900000|2024-03-05 13:05:00|2042.4|2036.4|2043.6|2037.6|2043.6|2037.6|2040.4|2034.4|25
1709644200000|2024-03-05 13:10:00|2043.4|2037.4|2040.4|2034.4|2043.6|2037.6|2039.6|2033.6|39
1709644500000|2024-03-05 13:15:00|2039.9|2033.9|2039.6|2033.6|2040.1|2034.1|2039.1|2033.1|18
1709644800000|2024-03-05 13:20:00|2039.9|2033.9|2039.6|2033.6|2040.9|2034.9|2039.4|2033.4|13
1709645100000|2024-03-05 13:25:00|2039.9|2033.9|2040.1|2034.1|2040.1|2034.1|2039.4|2033.4|14
1709645400000|2024-03-05 13:30:00|2039.6|2033.6|2041.6|2035.6|2041.6|2035.6|2039.4|2033.4|17
1709645700000|2024-03-05 13:35:00|2042.1|2036.1|2043.6|2037.6|2044.1|2038.1|2042.1|2036.1|14
1709646000000|2024-03-05 13:40:00|2043.4|2037.4|2044.1|2038.1|2044.4|2038.4|2042.6|2036.6|16
1709646300000|2024-03-05 13:45:00|2043.9|2037.9|2043.9|2037.9|2044.6|2038.6|2043.4|2037.4|19
1709646600000|2024-03-05 13:50:00|2043.6|2037.6|2043.1|2037.1|2043.6|2037.6|2042.9|2036.9|7
1709646900000|2024-03-05 13:55:00|2043.4|2037.4|2046|2040|2046.6|2040.6|2042.9|2036.9|27
1709647200000|2024-03-05 14:00:00|2045.9|2039.9|2047.1|2041.1|2048.4|2042.4|2045.6|2039.6|25
1709647500000|2024-03-05 14:05:00|2046.9|2040.9|2049.4|2043.4|2049.4|2043.4|2046.9|2040.9|20
1709647800000|2024-03-05 14:10:00|2049.6|2043.6|2050.4|2044.4|2051.5|2045.5|2048.6|2042.6|30
1709648100000|2024-03-05 14:15:00|2050.1|2044.1|2050.9|2044.9|2051.6|2045.6|2049.9|2043.9|17
1709648400000|2024-03-05 14:20:00|2051.1|2045.1|2049.6|2043.6|2051.6|2045.6|2049.6|2043.6|14
1709648700000|2024-03-05 14:25:00|2049.9|2043.9|2049.4|2043.4|2050.4|2044.4|2049.1|2043.1|11
1709649000000|2024-03-05 14:30:00|2049.1|2043.1|2048.6|2042.6|2049.4|2043.4|2048.1|2042.1|20
1709649300000|2024-03-05 14:35:00|2048.4|2042.4|2048.4|2042.4|2048.6|2042.6|2048.1|2042.1|5
1709649600000|2024-03-05 14:40:00|2048.1|2042.1|2045.1|2039.1|2048.1|2042.1|2044.4|2038.4|33
1709649900000|2024-03-05 14:45:00|2044.9|2038.9|2045.6|2039.6|2046.1|2040.1|2043.9|2037.9|23
1709650200000|2024-03-05 14:50:00|2045.9|2039.9|2045|2039|2047.6|2041.6|2044.3|2038.3|25
1709650500000|2024-03-05 14:55:00|2045.3|2039.3|2042.4|2036.4|2045.6|2039.6|2041.1|2035.1|37
1709650800000|2024-03-05 15:00:00|2042.6|2036.6|2045.1|2039.1|2046.4|2040.4|2042.6|2036.6|26
1709651100000|2024-03-05 15:05:00|2045.4|2039.4|2045.4|2039.4|2047.1|2041.1|2045.4|2039.4|20
1709651400000|2024-03-05 15:10:00|2045.1|2039.1|2044.1|2038.1|2045.9|2039.9|2043|2037|25
1709651700000|2024-03-05 15:15:00|2043.9|2037.9|2044.6|2038.6|2046.1|2040.1|2043.9|2037.9|20
1709652000000|2024-03-05 15:20:00|2045.1|2039.1|2045.9|2039.9|2046.9|2040.9|2045.1|2039.1|31
1709652300000|2024-03-05 15:25:00|2046.1|2040.1|2047.4|2041.4|2047.6|2041.6|2046.1|2040.1|17
1709652600000|2024-03-05 15:30:00|2047.1|2041.1|2048.6|2042.6|2049.4|2043.4|2046.4|2040.4|21
1709652900000|2024-03-05 15:35:00|2048.4|2042.4|2048.1|2042.1|2049.1|2043.1|2047.9|2041.9|12
1709653200000|2024-03-05 15:40:00|2048.4|2042.4|2050.4|2044.4|2050.4|2044.4|2048.4|2042.4|18
1709653500000|2024-03-05 15:45:00|2050.6|2044.6|2048.6|2042.6|2050.6|2044.6|2048.4|2042.4|19
1709653800000|2024-03-05 15:50:00|2048.4|2042.4|2049.6|2043.6|2049.6|2043.6|2048.4|2042.4|11
1709654100000|2024-03-05 15:55:00|2049.9|2043.9|2049.4|2043.4|2050.9|2044.9|2049.4|2043.4|11
1709654400000|2024-03-05 16:00:00|2049.6|2043.6|2050.1|2044.1|2050.6|2044.6|2048.6|2042.6|15
1709654700000|2024-03-05 16:05:00|2049.9|2043.9|2051.1|2045.1|2051.6|2045.6|2049|2043|18
1709655000000|2024-03-05 16:10:00|2050.9|2044.9|2050.6|2044.6|2050.9|2044.9|2049.6|2043.6|17
1709655300000|2024-03-05 16:15:00|2050.9|2044.9|2047.6|2041.6|2051.4|2045.4|2047.6|2041.6|38
1709655600000|2024-03-05 16:20:00|2047.4|2041.4|2046.4|2040.4|2047.4|2041.4|2045.9|2039.9|20
1709655900000|2024-03-05 16:25:00|2046.6|2040.6|2044.9|2038.9|2046.6|2040.6|2044.6|2038.6|11
1709656200000|2024-03-05 16:30:00|2044.6|2038.6|2045.1|2039.1|2045.6|2039.6|2044.4|2038.4|26
1709656500000|2024-03-05 16:35:00|2044.9|2038.9|2044.4|2038.4|2046.1|2040.1|2044.4|2038.4|28
1709656800000|2024-03-05 16:40:00|2044.1|2038.1|2042.4|2036.4|2044.4|2038.4|2042.4|2036.4|17
1709657100000|2024-03-05 16:45:00|2042.1|2036.1|2040.9|2034.9|2042.1|2036.1|2040.4|2034.4|28
1709657400000|2024-03-05 16:50:00|2041.1|2035.1|2044.3|2038.3|2044.3|2038.3|2040.6|2034.6|20
1709657700000|2024-03-05 16:55:00|2044.1|2038.1|2049.1|2043.1|2053.4|2047.4|2044.1|2038.1|92
1709658000000|2024-03-05 17:00:00|2048.9|2042.9|2048.4|2042.4|2050.9|2044.9|2048.4|2042.4|11
1709658300000|2024-03-05 17:05:00|2048.6|2042.6|2048.6|2042.6|2048.6|2042.6|2048.6|2042.6|1
1709658600000|2024-03-05 17:10:00|2048.4|2042.4|2048.4|2042.4|2048.4|2042.4|2047.6|2041.6|4
1709658900000|2024-03-05 17:15:00|2048.1|2042.1|2051.4|2045.4|2051.4|2045.4|2048.1|2042.1|19
1709659200000|2024-03-05 17:20:00|2051.6|2045.6|2054.6|2048.6|2054.6|2048.6|2051.6|2045.6|9
1709659500000|2024-03-05 17:25:00|2054.9|2048.9|2056.4|2050.4|2056.4|2050.4|2054.9|2048.9|6
1709659800000|2024-03-05 17:30:00|2056.1|2050.1|2055.4|2049.4|2057.1|2051.1|2055.4|2049.4|12
1709660100000|2024-03-05 17:35:00|2055.1|2049.1|2054.9|2048.9|2055.1|2049.1|2054.9|2048.9|2
1709660400000|2024-03-05 17:40:00|2054.6|2048.6|2054.4|2048.4|2054.6|2048.6|2054.4|2048.4|2
1709660700000|2024-03-05 17:45:00|2054.6|2048.6|2055.1|2049.1|2055.4|2049.4|2054.6|2048.6|5
1709661000000|2024-03-05 17:50:00|2054.9|2048.9|2055.4|2049.4|2055.4|2049.4|2054.9|2048.9|3
1709661300000|2024-03-05 17:55:00|2055.3|2049.3|2057.4|2051.4|2058.3|2052.3|2055.3|2049.3|26
1709661600000|2024-03-05 18:00:00|2057.1|2051.1|2056.8|2050.8|2057.1|2051.1|2056.5|2050.5|4
1709661900000|2024-03-05 18:05:00|2056.5|2050.5|2065.5|2056.3|2067.5|2056.3|2054.4|2048.4|12
1709662200000|2024-03-05 18:10:00|2065.3|2056|2063.4|2057.4|2065.3|2058.6|2063|2056|9
1709662500000|2024-03-05 18:15:00|2063.1|2057.1|2063.4|2057.4|2063.4|2057.4|2063.1|2057.1|2
1709662800000|2024-03-05 18:20:00|2063.3|2057.3|2061.9|2055.9|2063.3|2057.3|2061.8|2055.8|6
1709663100000|2024-03-05 18:25:00|2061.8|2055.8|2062|2056|2062|2056|2061.8|2055.8|2
1709663700000|2024-03-05 18:35:00|2061.3|2055.3|2059.6|2053.6|2061.3|2055.3|2059.6|2053.6|6
1709664000000|2024-03-05 18:40:00|2059.8|2053.8|2059.4|2053.4|2060.1|2054.1|2059.4|2053.4|7
1709664600000|2024-03-05 18:50:00|2059.3|2053.3|2057.1|2051.1|2059.3|2053.3|2056.9|2050.9|22
1709664900000|2024-03-05 18:55:00|2063.5|2044.8|2063.8|2045|2064|2045.3|2063.5|2044.8|5
1709686800000|2024-03-06 01:00:00|2054.1|2048.1|2054.8|2048.8|2055.8|2049.8|2053.4|2047.4|28
1709687100000|2024-03-06 01:05:00|2054.9|2048.9|2057.5|2051.5|2058.1|2052.1|2054|2048|19
1709687400000|2024-03-06 01:10:00|2057.3|2051.3|2055|2049|2057.6|2051.6|2054.3|2048.3|38
1709687700000|2024-03-06 01:15:00|2055.3|2049.3|2054.3|2048.3|2055.5|2049.5|2054|2048|10
1709688000000|2024-03-06 01:20:00|2054|2048|2054.8|2048.8|2054.8|2048.8|2053.5|2047.5|9
1709688300000|2024-03-06 01:25:00|2054.5|2048.5|2053.8|2047.8|2054.5|2048.5|2053.3|2047.3|7
1709688600000|2024-03-06 01:30:00|2053.5|2047.5|2053.8|2047.8|2054.3|2048.3|2053.5|2047.5|9
1709688900000|2024-03-06 01:35:00|2054|2048|2054.3|2048.3|2054.3|2048.3|2053.5|2047.5|8
1709689200000|2024-03-06 01:40:00|2054.5|2048.5|2055.3|2049.3|2055.3|2049.3|2054.5|2048.5|4
1709689500000|2024-03-06 01:45:00|2055|2049|2055.3|2049.3|2055.3|2049.3|2054.8|2048.8|4
1709689800000|2024-03-06 01:50:00|2055.8|2049.8|2054.3|2048.3|2056|2050|2054.3|2048.3|13
1709690100000|2024-03-06 01:55:00|2054|2048|2054|2048|2054|2048|2054|2048|1
1709690400000|2024-03-06 02:00:00|2054.3|2048.3|2055.3|2049.3|2055.3|2049.3|2054|2048|6
1709690700000|2024-03-06 02:05:00|2055.5|2049.5|2055|2049|2056|2050|2054.5|2048.5|11
1709691000000|2024-03-06 02:10:00|2054.8|2048.8|2056.3|2050.3|2056.3|2050.3|2054.8|2048.8|12
1709691300000|2024-03-06 02:15:00|2056.5|2050.5|2057|2051|2057|2051|2056.5|2050.5|3
1709691600000|2024-03-06 02:20:00|2057.3|2051.3|2055.8|2049.8|2057.3|2051.3|2055.8|2049.8|7
1709691900000|2024-03-06 02:25:00|2055|2049|2054.8|2048.8|2055|2049|2054.5|2048.5|3
1709692200000|2024-03-06 02:30:00|2055|2049|2059.3|2053.3|2059.3|2053.3|2054.5|2048.5|34
1709692500000|2024-03-06 02:35:00|2059|2053|2057.5|2051.5|2059.3|2053.3|2056.8|2050.8|19
1709692800000|2024-03-06 02:40:00|2057.3|2051.3|2057|2051|2057.3|2051.3|2056.3|2050.3|10
1709693100000|2024-03-06 02:45:00|2056.8|2050.8|2056.8|2050.8|2057|2051|2055.8|2049.8|9
1709693400000|2024-03-06 02:50:00|2057|2051|2058|2052|2058|2052|2056.8|2050.8|7
1709693700000|2024-03-06 02:55:00|2058.3|2052.3|2059|2053|2059|2053|2058.3|2052.3|3
1709694000000|2024-03-06 03:00:00|2058.8|2052.8|2058.5|2052.5|2058.8|2052.8|2058|2052|6
1709694300000|2024-03-06 03:05:00|2058.3|2052.3|2058.8|2052.8|2059|2053|2058|2052|9
1709694600000|2024-03-06 03:10:00|2059|2053|2059.3|2053.3|2059.3|2053.3|2058.8|2052.8|4
1709694900000|2024-03-06 03:15:00|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|1
1709695200000|2024-03-06 03:20:00|2059.8|2053.8|2060|2054|2060|2054|2059.8|2053.8|2
1709695500000|2024-03-06 03:25:00|2060.3|2054.3|2060.5|2054.5|2060.5|2054.5|2060.3|2054.3|2
1709695800000|2024-03-06 03:30:00|2059.8|2053.8|2060.5|2054.5|2060.5|2054.5|2059.5|2053.5|4
1709696100000|2024-03-06 03:35:00|2060.3|2054.3|2059|2053|2060.3|2054.3|2059|2053|5
1709696700000|2024-03-06 03:45:00|2059.3|2053.3|2059.5|2053.5|2059.5|2053.5|2059.3|2053.3|2
1709697000000|2024-03-06 03:50:00|2059.3|2053.3|2059.3|2053.3|2059.3|2053.3|2059.3|2053.3|1
1709697300000|2024-03-06 03:55:00|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|1
1709698200000|2024-03-06 04:10:00|2059.3|2053.3|2059.3|2053.3|2059.3|2053.3|2059.3|2053.3|1
1709698500000|2024-03-06 04:15:00|2059.5|2053.5|2059.3|2053.3|2059.5|2053.5|2059.3|2053.3|2
1709699100000|2024-03-06 04:25:00|2058.5|2052.5|2060.3|2054.3|2060.3|2054.3|2058|2052|14
1709700600000|2024-03-06 04:50:00|2060|2054|2060.3|2054.3|2060.3|2054.3|2060|2054|2
1709700900000|2024-03-06 04:55:00|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|1
1709701200000|2024-03-06 05:00:00|2060.8|2054.8|2060.5|2054.5|2060.8|2054.8|2060.5|2054.5|2
1709701500000|2024-03-06 05:05:00|2060.3|2054.3|2060.5|2054.5|2060.8|2054.8|2060.3|2054.3|4
1709703000000|2024-03-06 05:30:00|2060.3|2054.3|2058.5|2052.5|2060.3|2054.3|2058.5|2052.5|8
1709703300000|2024-03-06 05:35:00|2058.8|2052.8|2059.3|2053.3|2059.3|2053.3|2058.8|2052.8|5
1709703600000|2024-03-06 05:40:00|2059.5|2053.5|2060.3|2054.3|2060.3|2054.3|2059.5|2053.5|5
1709703900000|2024-03-06 05:45:00|2060|2054|2059|2053|2060|2054|2058.5|2052.5|10
1709704200000|2024-03-06 05:50:00|2059.3|2053.3|2059|2053|2059.5|2053.5|2058.5|2052.5|9
1709704500000|2024-03-06 05:55:00|2058.8|2052.8|2057.5|2051.5|2058.8|2052.8|2057.5|2051.5|13
1709704800000|2024-03-06 06:00:00|2058|2052|2057.8|2051.8|2058|2052|2057.8|2051.8|2
1709705100000|2024-03-06 06:05:00|2057.5|2051.5|2058|2052|2058|2052|2057.3|2051.3|6
1709705400000|2024-03-06 06:10:00|2058.3|2052.3|2058.5|2052.5|2058.5|2052.5|2058.3|2052.3|2
1709705700000|2024-03-06 06:15:00|2058.8|2052.8|2058|2052|2058.8|2052.8|2058|2052|5
1709706000000|2024-03-06 06:20:00|2057.8|2051.8|2057.3|2051.3|2057.8|2051.8|2057.3|2051.3|3
1709706300000|2024-03-06 06:25:00|2057.5|2051.5|2057.3|2051.3|2057.5|2051.5|2057.3|2051.3|4
1709706600000|2024-03-06 06:30:00|2057|2051|2057|2051|2057|2051|2057|2051|1
1709706900000|2024-03-06 06:35:00|2056.8|2050.8|2056.5|2050.5|2056.8|2050.8|2056.5|2050.5|2
1709707500000|2024-03-06 06:45:00|2056.8|2050.8|2057|2051|2057|2051|2056.8|2050.8|2
1709707800000|2024-03-06 06:50:00|2056.5|2050.5|2056.3|2050.3|2056.5|2050.5|2056.3|2050.3|4
1709708100000|2024-03-06 06:55:00|2056.5|2050.5|2055|2049|2056.5|2050.5|2054.5|2048.5|9
1709708400000|2024-03-06 07:00:00|2055.3|2049.3|2055.3|2049.3|2055.3|2049.3|2055.3|2049.3|1
1709708700000|2024-03-06 07:05:00|2054.8|2048.8|2054.3|2048.3|2055.5|2049.5|2054|2048|10
1709709000000|2024-03-06 07:10:00|2054|2048|2054.3|2048.3|2054.3|2048.3|2054|2048|2
1709709300000|2024-03-06 07:15:00|2054.5|2048.5|2056.5|2050.5|2056.5|2050.5|2054.5|2048.5|6
1709709600000|2024-03-06 07:20:00|2056.8|2050.8|2058|2052|2058.3|2052.3|2056.8|2050.8|5
1709709900000|2024-03-06 07:25:00|2058.3|2052.3|2058.3|2052.3|2058.3|2052.3|2057.8|2051.8|5
1709710200000|2024-03-06 07:30:00|2058|2052|2058|2052|2058.3|2052.3|2056.8|2050.8|12
1709710800000|2024-03-06 07:40:00|2058.3|2052.3|2058.5|2052.5|2059.5|2053.5|2058.3|2052.3|8
1709711100000|2024-03-06 07:45:00|2058.3|2052.3|2057.4|2051.4|2060.4|2054.4|2056.5|2050.5|28
1709711400000|2024-03-06 07:50:00|2057.3|2051.3|2052.5|2046.5|2057.3|2051.3|2051.5|2045.5|40
1709711700000|2024-03-06 07:55:00|2052.4|2046.4|2050.3|2044.3|2052.9|2046.9|2048.8|2042.8|40
1709712000000|2024-03-06 08:00:00|2053.4|2047.4|2055.9|2049.9|2055.9|2049.9|2050.4|2044.4|39
1709712300000|2024-03-06 08:05:00|2055.6|2049.6|2059.1|2053.1|2059.1|2053.1|2054.3|2048.3|49
1709712600000|2024-03-06 08:10:00|2059.4|2053.4|2059|2053|2059.4|2053.4|2056.9|2050.9|15
1709712900000|2024-03-06 08:15:00|2059.3|2053.3|2060.1|2054.1|2060.4|2054.4|2059.3|2053.3|12
1709713200000|2024-03-06 08:20:00|2060.6|2054.6|2061.6|2055.6|2062.6|2056.6|2060.4|2054.4|20
1709713500000|2024-03-06 08:25:00|2061.4|2055.4|2063.6|2057.6|2064.1|2058.1|2061.4|2055.4|21
1709713800000|2024-03-06 08:30:00|2063.9|2057.9|2063.1|2057.1|2064.4|2058.4|2062.4|2056.4|12
1709714100000|2024-03-06 08:35:00|2063.4|2057.4|2063.4|2057.4|2063.6|2057.6|2063.1|2057.1|5
1709714400000|2024-03-06 08:40:00|2063.1|2057.1|2063.4|2057.4|2063.4|2057.4|2063.1|2057.1|4
1709714700000|2024-03-06 08:45:00|2062.9|2056.9|2062.4|2056.4|2063.1|2057.1|2062.4|2056.4|4
1709715000000|2024-03-06 08:50:00|2062.6|2056.6|2062.4|2056.4|2062.6|2056.6|2062.4|2056.4|4
1709715300000|2024-03-06 08:55:00|2062.1|2056.1|2062.4|2056.4|2062.4|2056.4|2061.9|2055.9|4
1709715600000|2024-03-06 09:00:00|2062.1|2056.1|2062.4|2056.4|2063|2057|2060.9|2054.9|43
1709715900000|2024-03-06 09:05:00|2062.6|2056.6|2070.5|2064.5|2071.1|2065.1|2062.4|2056.4|52
1709716200000|2024-03-06 09:10:00|2070.3|2064.3|2069.4|2063.4|2072.4|2066.4|2067|2061|66
1709716500000|2024-03-06 09:15:00|2069.6|2063.6|2071.4|2065.4|2072.1|2066.1|2069.1|2063.1|45
1709716800000|2024-03-06 09:20:00|2071.1|2065.1|2070.9|2064.9|2071.9|2065.9|2070.9|2064.9|16
1709717100000|2024-03-06 09:25:00|2071.4|2065.4|2069.4|2063.4|2072.1|2066.1|2068.1|2062.1|24
1709717400000|2024-03-06 09:30:00|2069.1|2063.1|2070.1|2064.1|2071.1|2065.1|2068.9|2062.9|14
1709717700000|2024-03-06 09:35:00|2070.4|2064.4|2070.1|2064.1|2070.4|2064.4|2070.1|2064.1|2
1709718000000|2024-03-06 09:40:00|2069.4|2063.4|2069.4|2063.4|2070.1|2064.1|2068.1|2062.1|24
1709718300000|2024-03-06 09:45:00|2069.1|2063.1|2069.4|2063.4|2069.6|2063.6|2068.9|2062.9|5
1709718600000|2024-03-06 09:50:00|2069.1|2063.1|2069.6|2063.6|2069.9|2063.9|2068.9|2062.9|6
1709718900000|2024-03-06 09:55:00|2069.4|2063.4|2069.9|2063.9|2070.1|2064.1|2069.4|2063.4|8
1709719200000|2024-03-06 10:00:00|2069.6|2063.6|2067.9|2061.9|2069.6|2063.6|2067.9|2061.9|12
1709719500000|2024-03-06 10:05:00|2067.6|2061.6|2066.9|2060.9|2067.6|2061.6|2065.9|2059.9|18
1709719800000|2024-03-06 10:10:00|2066.6|2060.6|2065.6|2059.6|2067.1|2061.1|2065.4|2059.4|11
1709720100000|2024-03-06 10:15:00|2065.4|2059.4|2064.9|2058.9|2065.9|2059.9|2064.9|2058.9|9
1709720400000|2024-03-06 10:20:00|2064.6|2058.6|2065.1|2059.1|2065.4|2059.4|2064.6|2058.6|7
1709720700000|2024-03-06 10:25:00|2064.9|2058.9|2065.1|2059.1|2065.1|2059.1|2064.1|2058.1|8
1709721000000|2024-03-06 10:30:00|2064.9|2058.9|2065.6|2059.6|2065.6|2059.6|2064.9|2058.9|6
1709721300000|2024-03-06 10:35:00|2065.9|2059.9|2065.6|2059.6|2065.9|2059.9|2065.4|2059.4|10
1709721600000|2024-03-06 10:40:00|2065.4|2059.4|2067.1|2061.1|2067.1|2061.1|2065.4|2059.4|8
1709721900000|2024-03-06 10:45:00|2066.9|2060.9|2066.1|2060.1|2067.4|2061.4|2065.9|2059.9|9
1709722200000|2024-03-06 10:50:00|2066.4|2060.4|2066.6|2060.6|2066.6|2060.6|2066.4|2060.4|2
1709722500000|2024-03-06 10:55:00|2066.4|2060.4|2066.1|2060.1|2066.9|2060.9|2065.9|2059.9|12
1709722800000|2024-03-06 11:00:00|2065.9|2059.9|2066.9|2060.9|2066.9|2060.9|2065.9|2059.9|11
1709723100000|2024-03-06 11:05:00|2066.6|2060.6|2066.6|2060.6|2068.1|2062.1|2066.4|2060.4|17
1709723400000|2024-03-06 11:10:00|2066.9|2060.9|2065.9|2059.9|2067.1|2061.1|2064.4|2058.4|21
1709723700000|2024-03-06 11:15:00|2065.6|2059.6|2066.9|2060.9|2066.9|2060.9|2064.4|2058.4|17
1709724000000|2024-03-06 11:20:00|2067.1|2061.1|2066.9|2060.9|2067.6|2061.6|2066.9|2060.9|7
1709724300000|2024-03-06 11:25:00|2067.1|2061.1|2068.9|2062.9|2068.9|2062.9|2066.9|2060.9|22
1709724600000|2024-03-06 11:30:00|2068.6|2062.6|2068.9|2062.9|2069.4|2063.4|2067.6|2061.6|40
1709724900000|2024-03-06 11:35:00|2068.6|2062.6|2067.1|2061.1|2069.9|2063.9|2066.9|2060.9|31
1709725200000|2024-03-06 11:40:00|2067.4|2061.4|2067.1|2061.1|2068.6|2062.6|2065.6|2059.6|31
1709725500000|2024-03-06 11:45:00|2067.4|2061.4|2067.1|2061.1|2067.4|2061.4|2066.9|2060.9|6
1709726100000|2024-03-06 11:55:00|2066.9|2060.9|2066.4|2060.4|2066.9|2060.9|2066.4|2060.4|3
1709726400000|2024-03-06 12:00:00|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|2064.9|2058.9|14
1709726700000|2024-03-06 12:05:00|2066.4|2060.4|2068.6|2062.6|2069.4|2063.4|2066.4|2060.4|14
1709727000000|2024-03-06 12:10:00|2068.4|2062.4|2069.6|2063.6|2069.6|2063.6|2067.9|2061.9|17
1709727300000|2024-03-06 12:15:00|2069.4|2063.4|2067.6|2061.6|2069.4|2063.4|2067.6|2061.6|17
1709727600000|2024-03-06 12:20:00|2067.4|2061.4|2066.4|2060.4|2067.4|2061.4|2065.4|2059.4|12
1709727900000|2024-03-06 12:25:00|2066.1|2060.1|2065.4|2059.4|2066.1|2060.1|2064.4|2058.4|15
1709728200000|2024-03-06 12:30:00|2065.6|2059.6|2066.6|2060.6|2067.1|2061.1|2065.6|2059.6|17
1709728500000|2024-03-06 12:35:00|2066.9|2060.9|2069.1|2063.1|2069.6|2063.6|2066.4|2060.4|16
1709728800000|2024-03-06 12:40:00|2069.4|2063.4|2069.4|2063.4|2069.6|2063.6|2069.4|2063.4|5
1709729100000|2024-03-06 12:45:00|2069.1|2063.1|2068.1|2062.1|2069.4|2063.4|2067.9|2061.9|11
1709729400000|2024-03-06 12:50:00|2067.6|2061.6|2068.4|2062.4|2068.6|2062.6|2066.9|2060.9|24
1709729700000|2024-03-06 12:55:00|2068.1|2062.1|2070.1|2064.1|2070.1|2064.1|2068.1|2062.1|22
1709730000000|2024-03-06 13:00:00|2069.9|2063.9|2070.9|2064.9|2071.9|2065.9|2069.1|2063.1|51
1709730300000|2024-03-06 13:05:00|2070.6|2064.6|2070.6|2064.6|2071.1|2065.1|2069.4|2063.4|47
1709730600000|2024-03-06 13:10:00|2070.9|2064.9|2070.4|2064.4|2071.4|2065.4|2069.6|2063.6|40
1709730900000|2024-03-06 13:15:00|2070.6|2064.6|2069.6|2063.6|2070.6|2064.6|2069.1|2063.1|15
1709731200000|2024-03-06 13:20:00|2069.4|2063.4|2070.1|2064.1|2070.6|2064.6|2068.4|2062.4|12
1709731500000|2024-03-06 13:25:00|2069.9|2063.9|2068.4|2062.4|2069.9|2063.9|2067.6|2061.6|17
1709731800000|2024-03-06 13:30:00|2068.1|2062.1|2067.9|2061.9|2068.9|2062.9|2066.9|2060.9|29
1709732100000|2024-03-06 13:35:00|2068.1|2062.1|2069.6|2063.6|2069.6|2063.6|2067.9|2061.9|5
1709732400000|2024-03-06 13:40:00|2069.9|2063.9|2070.1|2064.1|2071.1|2065.1|2069.6|2063.6|30
1709732700000|2024-03-06 13:45:00|2069.4|2063.4|2071.4|2065.4|2071.6|2065.6|2069.4|2063.4|10
1709733000000|2024-03-06 13:50:00|2070.9|2064.9|2070.6|2064.6|2071.6|2065.6|2069.6|2063.6|36
1709733300000|2024-03-06 13:55:00|2070.4|2064.4|2069.9|2063.9|2071.6|2065.6|2069.6|2063.6|17
1709733600000|2024-03-06 14:00:00|2070|2064|2077.4|2071.4|2079.6|2073.6|2070|2064|35
1709733900000|2024-03-06 14:05:00|2077.6|2071.6|2076.4|2070.4|2078.5|2072.5|2076.1|2070.1|36
1709734200000|2024-03-06 14:10:00|2076.1|2070.1|2076.4|2070.4|2077.6|2071.6|2075.9|2069.9|39
1709734500000|2024-03-06 14:15:00|2076.1|2070.1|2075.4|2069.4|2076.1|2070.1|2074.9|2068.9|19
1709734800000|2024-03-06 14:20:00|2075.1|2069.1|2072.6|2066.6|2075.1|2069.1|2072.1|2066.1|26
1709735100000|2024-03-06 14:25:00|2072.4|2066.4|2072.9|2066.9|2073.6|2067.6|2072.4|2066.4|45
1709735400000|2024-03-06 14:30:00|2073.1|2067.1|2075.3|2069.3|2076|2070|2071.9|2065.9|30
1709735700000|2024-03-06 14:35:00|2075.5|2069.5|2075.1|2069.1|2077.8|2071.8|2074.9|2068.9|37
1709736000000|2024-03-06 14:40:00|2074.9|2068.9|2072.9|2066.9|2075.4|2069.4|2072.9|2066.9|25
1709736300000|2024-03-06 14:45:00|2073.1|2067.1|2070.4|2064.4|2073.4|2067.4|2070.4|2064.4|28
1709736600000|2024-03-06 14:50:00|2070.6|2064.6|2073.9|2067.9|2074.1|2068.1|2070.6|2064.6|32
1709736900000|2024-03-06 14:55:00|2073.6|2067.6|2073.4|2067.4|2074.1|2068.1|2072.1|2066.1|27
1709737200000|2024-03-06 15:00:00|2073.1|2067.1|2072.1|2066.1|2074.1|2068.1|2070.9|2064.9|39
1709737500000|2024-03-06 15:05:00|2072.4|2066.4|2071.1|2065.1|2072.6|2066.6|2071.1|2065.1|21
1709737800000|2024-03-06 15:10:00|2071.4|2065.4|2072.1|2066.1|2073.6|2067.6|2071.4|2065.4|19
1709738100000|2024-03-06 15:15:00|2071.9|2065.9|2073.1|2067.1|2073.6|2067.6|2071.9|2065.9|21
1709738400000|2024-03-06 15:20:00|2073.4|2067.4|2073.1|2067.1|2073.4|2067.4|2073.1|2067.1|2
1709738700000|2024-03-06 15:25:00|2072.9|2066.9|2070.6|2064.6|2072.9|2066.9|2070.4|2064.4|23
1709739000000|2024-03-06 15:30:00|2070.4|2064.4|2070.9|2064.9|2071.1|2065.1|2068.6|2062.6|20
1709739300000|2024-03-06 15:35:00|2070.4|2064.4|2069.6|2063.6|2071.1|2065.1|2069.4|2063.4|13
1709739600000|2024-03-06 15:40:00|2069.4|2063.4|2069.6|2063.6|2070.4|2064.4|2069.4|2063.4|11
1709739900000|2024-03-06 15:45:00|2069.9|2063.9|2067.6|2061.6|2069.9|2063.9|2067.6|2061.6|14
1709740200000|2024-03-06 15:50:00|2067.9|2061.9|2071.4|2065.4|2071.4|2065.4|2067.1|2061.1|23
1709740500000|2024-03-06 15:55:00|2071.6|2065.6|2073.6|2067.6|2074.4|2068.4|2071.4|2065.4|22
1709740800000|2024-03-06 16:00:00|2073.4|2067.4|2072.1|2066.1|2073.9|2067.9|2070.9|2064.9|26
1709741100000|2024-03-06 16:05:00|2072.4|2066.4|2074.1|2068.1|2075.4|2069.4|2072.4|2066.4|32
1709741400000|2024-03-06 16:10:00|2073.9|2067.9|2070.1|2064.1|2073.9|2067.9|2070.1|2064.1|28
1709741700000|2024-03-06 16:15:00|2069.9|2063.9|2072.4|2066.4|2072.6|2066.6|2069.6|2063.6|34
1709742000000|2024-03-06 16:20:00|2072.1|2066.1|2070.6|2064.6|2072.4|2066.4|2069.9|2063.9|18
1709742300000|2024-03-06 16:25:00|2070.9|2064.9|2073.6|2067.6|2073.6|2067.6|2070.9|2064.9|29
1709742600000|2024-03-06 16:30:00|2073.4|2067.4|2072.6|2066.6|2073.6|2067.6|2071.9|2065.9|22
1709742900000|2024-03-06 16:35:00|2072.4|2066.4|2073.9|2067.9|2074.4|2068.4|2072.4|2066.4|17
1709743200000|2024-03-06 16:40:00|2073.6|2067.6|2071.9|2065.9|2073.9|2067.9|2071.6|2065.6|28
1709743500000|2024-03-06 16:45:00|2071.6|2065.6|2067.6|2061.6|2071.6|2065.6|2066.6|2060.6|34
1709743800000|2024-03-06 16:50:00|2067.4|2061.4|2067.4|2061.4|2070.1|2064.1|2066.1|2060.1|33
1709744100000|2024-03-06 16:55:00|2067.6|2061.6|2067.5|2061.5|2072.1|2066.1|2066.5|2060.5|127
1709744400000|2024-03-06 17:00:00|2067.6|2061.6|2069.6|2063.6|2069.6|2063.6|2067.6|2061.6|8
1709744700000|2024-03-06 17:05:00|2069.4|2063.4|2068.9|2062.9|2069.4|2063.4|2068.9|2062.9|3
1709745000000|2024-03-06 17:10:00|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|1
1709745300000|2024-03-06 17:15:00|2070.1|2064.1|2070.1|2064.1|2071.9|2065.9|2070.1|2064.1|11
1709745600000|2024-03-06 17:20:00|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|1
1709746500000|2024-03-06 17:35:00|2069.6|2063.6|2068.9|2062.9|2069.6|2063.6|2068.9|2062.9|3
1709746800000|2024-03-06 17:40:00|2070.4|2064.4|2069.4|2063.4|2071.1|2065.1|2069.1|2063.1|5
1709747100000|2024-03-06 17:45:00|2069.6|2063.6|2069.4|2063.4|2069.6|2063.6|2069.4|2063.4|2
1709747400000|2024-03-06 17:50:00|2069.1|2063.1|2068.9|2062.9|2069.1|2063.1|2067.9|2061.9|8
1709747700000|2024-03-06 17:55:00|2069|2063|2067.3|2061.3|2069|2063|2067|2061|11
1709748000000|2024-03-06 18:00:00|2067.1|2061.1|2067.5|2061.5|2068|2062|2067.1|2061.1|5
1709748300000|2024-03-06 18:05:00|2068.3|2062.3|2069.8|2063.8|2069.8|2063.8|2068.3|2062.3|6
1709749500000|2024-03-06 18:25:00|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|1
1709749800000|2024-03-06 18:30:00|2069.4|2063.4|2068.9|2062.9|2069.4|2063.4|2068.9|2062.9|2
1709750100000|2024-03-06 18:35:00|2068.6|2062.6|2068.9|2062.9|2068.9|2062.9|2068.6|2062.6|3
1709750400000|2024-03-06 18:40:00|2069|2063|2069|2063|2069.4|2063.4|2069|2063|6
1709750700000|2024-03-06 18:45:00|2069.9|2063.9|2073.8|2067.8|2075.3|2068.1|2069.9|2063.9|9
1709751000000|2024-03-06 18:50:00|2073.6|2067.6|2073.6|2067.6|2074.4|2068.4|2073.6|2067.6|6
1709751300000|2024-03-06 18:55:00|2080|2061.3|2077|2058.3|2080|2061.3|2077|2058.3|4
1709773200000|2024-03-07 01:00:00|2071.4|2065.4|2072.4|2066.4|2072.4|2066.4|2070.6|2064.6|20
1709773500000|2024-03-07 01:05:00|2072.5|2066.5|2074.9|2068.9|2074.9|2068.9|2072.5|2066.5|25
1709773800000|2024-03-07 01:10:00|2074.6|2068.6|2075.5|2069.5|2075.8|2069.8|2074.3|2068.3|15
1709774100000|2024-03-07 01:15:00|2075.8|2069.8|2076.5|2070.5|2077|2071|2075.5|2069.5|11
1709774400000|2024-03-07 01:20:00|2076.8|2070.8|2077.5|2071.5|2077.5|2071.5|2076.5|2070.5|16
1709774700000|2024-03-07 01:25:00|2077.8|2071.8|2078.8|2072.8|2079|2073|2077.8|2071.8|14
1709775000000|2024-03-07 01:30:00|2079|2073|2080.5|2074.5|2080.5|2074.5|2079|2073|11
1709775300000|2024-03-07 01:35:00|2080.3|2074.3|2080.3|2074.3|2081.5|2075.5|2080|2074|12
1709775600000|2024-03-07 01:40:00|2080|2074|2080.3|2074.3|2080.3|2074.3|2080|2074|4
1709775900000|2024-03-07 01:45:00|2080|2074|2080|2074|2080|2074|2079.3|2073.3|6
1709776200000|2024-03-07 01:50:00|2079.8|2073.8|2079.5|2073.5|2079.8|2073.8|2079.5|2073.5|2
1709776500000|2024-03-07 01:55:00|2079.3|2073.3|2079|2073|2079.3|2073.3|2078.5|2072.5|8
1709776800000|2024-03-07 02:00:00|2079.3|2073.3|2078|2072|2079.3|2073.3|2078|2072|9
1709777100000|2024-03-07 02:05:00|2078.3|2072.3|2079|2073|2079|2073|2078.3|2072.3|2
1709777400000|2024-03-07 02:10:00|2078.8|2072.8|2078.8|2072.8|2078.8|2072.8|2078.8|2072.8|1
1709777700000|2024-03-07 02:15:00|2079|2073|2079|2073|2079|2073|2077.5|2071.5|9
1709778000000|2024-03-07 02:20:00|2079.3|2073.3|2079.5|2073.5|2080.8|2074.8|2079.3|2073.3|13
1709778300000|2024-03-07 02:25:00|2079.3|2073.3|2079.3|2073.3|2079.3|2073.3|2079|2073|3
1709778600000|2024-03-07 02:30:00|2079.5|2073.5|2081.3|2075.3|2081.5|2075.5|2079.5|2073.5|10
1709778900000|2024-03-07 02:35:00|2081.5|2075.5|2081.3|2075.3|2082.3|2076.3|2081.3|2075.3|9
1709779200000|2024-03-07 02:40:00|2081.5|2075.5|2081|2075|2081.5|2075.5|2080.8|2074.8|4
1709779500000|2024-03-07 02:45:00|2081.3|2075.3|2081|2075|2081.5|2075.5|2080.3|2074.3|31
1709779800000|2024-03-07 02:50:00|2081.3|2075.3|2080.8|2074.8|2081.3|2075.3|2080.8|2074.8|7
1709780100000|2024-03-07 02:55:00|2081|2075|2081|2075|2081|2075|2080.8|2074.8|11
1709780400000|2024-03-07 03:00:00|2081.3|2075.3|2082.5|2076.5|2082.5|2076.5|2081|2075|16
1709780700000|2024-03-07 03:05:00|2082.3|2076.3|2082.5|2076.5|2082.5|2076.5|2082|2076|4
1709781000000|2024-03-07 03:10:00|2082.3|2076.3|2082|2076|2082.5|2076.5|2082|2076|11
1709781300000|2024-03-07 03:15:00|2081.8|2075.8|2082|2076|2082|2076|2081.5|2075.5|6
1709781600000|2024-03-07 03:20:00|2081.8|2075.8|2081.8|2075.8|2082.3|2076.3|2081.5|2075.5|38
1709781900000|2024-03-07 03:25:00|2082|2076|2082.5|2076.5|2082.5|2076.5|2081.8|2075.8|19
1709782200000|2024-03-07 03:30:00|2082.3|2076.3|2082.3|2076.3|2082.3|2076.3|2082.3|2076.3|1
1709782500000|2024-03-07 03:35:00|2082|2076|2082|2076|2082|2076|2082|2076|1
1709782800000|2024-03-07 03:40:00|2082.5|2076.5|2083.3|2077.3|2083.5|2077.5|2082.5|2076.5|7
1709783100000|2024-03-07 03:45:00|2083.5|2077.5|2083|2077|2083.5|2077.5|2083|2077|3
1709783400000|2024-03-07 03:50:00|2083.3|2077.3|2083.3|2077.3|2083.5|2077.5|2083.3|2077.3|3
1709783700000|2024-03-07 03:55:00|2083|2077|2083|2077|2083|2077|2083|2077|1
1709784000000|2024-03-07 04:00:00|2083.3|2077.3|2083.8|2077.8|2083.8|2077.8|2083.3|2077.3|5
1709784300000|2024-03-07 04:05:00|2083.5|2077.5|2083.8|2077.8|2084|2078|2083.5|2077.5|4
1709784600000|2024-03-07 04:10:00|2083.5|2077.5|2088.3|2082.3|2088.3|2082.3|2083.5|2077.5|10
1709784900000|2024-03-07 04:15:00|2088.5|2082.5|2088|2082|2089.1|2083.1|2087.8|2081.8|8
1709785200000|2024-03-07 04:20:00|2087.8|2081.8|2086.5|2080.5|2087.8|2081.8|2086.3|2080.3|5
1709785500000|2024-03-07 04:25:00|2086.8|2080.8|2087.5|2081.5|2087.5|2081.5|2086.8|2080.8|4
1709785800000|2024-03-07 04:30:00|2087.8|2081.8|2088|2082|2088|2082|2087.5|2081.5|6
1709786100000|2024-03-07 04:35:00|2087.8|2081.8|2086.8|2080.8|2087.8|2081.8|2086.4|2080.4|4
1709787000000|2024-03-07 04:50:00|2086.5|2080.5|2087.3|2081.3|2087.3|2081.3|2086|2080|6
1709787300000|2024-03-07 04:55:00|2087|2081|2088|2082|2088|2082|2087|2081|4
1709787600000|2024-03-07 05:00:00|2087.8|2081.8|2087.5|2081.5|2087.8|2081.8|2087.5|2081.5|2
1709787900000|2024-03-07 05:05:00|2087.8|2081.8|2087.3|2081.3|2088|2082|2087.3|2081.3|5
1709788200000|2024-03-07 05:10:00|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|1
1709788500000|2024-03-07 05:15:00|2087.8|2081.8|2087.5|2081.5|2087.8|2081.8|2087.5|2081.5|2
1709789100000|2024-03-07 05:25:00|2087.8|2081.8|2088|2082|2088.3|2082.3|2087.8|2081.8|4
1709789400000|2024-03-07 05:30:00|2087.8|2081.8|2087|2081|2087.8|2081.8|2084.6|2078.6|50
1709789700000|2024-03-07 05:35:00|2086.8|2080.8|2086.8|2080.8|2088.3|2082.3|2086.8|2080.8|21
1709790000000|2024-03-07 05:40:00|2087.3|2081.3|2086|2080|2087.8|2081.8|2085.8|2079.8|34
1709790300000|2024-03-07 05:45:00|2085.8|2079.8|2085|2079|2086|2080|2084.8|2078.8|16
1709790600000|2024-03-07 05:50:00|2085.3|2079.3|2085|2079|2085.3|2079.3|2084.3|2078.3|17
1709790900000|2024-03-07 05:55:00|2084.8|2078.8|2083.5|2077.5|2084.8|2078.8|2083.5|2077.5|13
1709791200000|2024-03-07 06:00:00|2083.8|2077.8|2084.3|2078.3|2084.8|2078.8|2083.8|2077.8|9
1709791500000|2024-03-07 06:05:00|2084|2078|2084|2078|2084|2078|2084|2078|1
1709791800000|2024-03-07 06:10:00|2084.3|2078.3|2084.8|2078.8|2084.8|2078.8|2084.3|2078.3|2
1709792100000|2024-03-07 06:15:00|2084.3|2078.3|2081.8|2075.8|2084.3|2078.3|2081.5|2075.5|26
1709792400000|2024-03-07 06:20:00|2082|2076|2082.8|2076.8|2083.3|2077.3|2082|2076|7
1709792700000|2024-03-07 06:25:00|2083|2077|2083|2077|2083.5|2077.5|2082.8|2076.8|11
1709793000000|2024-03-07 06:30:00|2083.3|2077.3|2083.3|2077.3|2083.3|2077.3|2083|2077|3
1709793300000|2024-03-07 06:35:00|2083|2077|2083.8|2077.8|2083.8|2077.8|2083|2077|4
1709793600000|2024-03-07 06:40:00|2084.5|2078.5|2084.5|2078.5|2085|2079|2084.5|2078.5|6
1709793900000|2024-03-07 06:45:00|2084.8|2078.8|2084.3|2078.3|2085|2079|2083.8|2077.8|7
1709794200000|2024-03-07 06:50:00|2084.5|2078.5|2084|2078|2084.5|2078.5|2083|2077|11
1709794500000|2024-03-07 06:55:00|2084.3|2078.3|2083.8|2077.8|2084.8|2078.8|2083|2077|22
1709794800000|2024-03-07 07:00:00|2083.5|2077.5|2086.5|2080.5|2086.5|2080.5|2083.5|2077.5|8
1709795100000|2024-03-07 07:05:00|2086.8|2080.8|2088.5|2082.5|2088.5|2082.5|2085.5|2079.5|14
1709795400000|2024-03-07 07:10:00|2088.3|2082.3|2087.5|2081.5|2088.3|2082.3|2087.5|2081.5|8
1709795700000|2024-03-07 07:15:00|2087.8|2081.8|2087.3|2081.3|2087.8|2081.8|2087.3|2081.3|3
1709796000000|2024-03-07 07:20:00|2087.5|2081.5|2089|2083|2089.8|2083.8|2087.5|2081.5|12
1709796300000|2024-03-07 07:25:00|2088.8|2082.8|2086.3|2080.3|2088.8|2082.8|2086.3|2080.3|8
1709796600000|2024-03-07 07:30:00|2086.5|2080.5|2086.3|2080.3|2087|2081|2085.3|2079.3|16
1709796900000|2024-03-07 07:35:00|2086.5|2080.5|2088.8|2082.8|2090.3|2084.3|2086.5|2080.5|14
1709797200000|2024-03-07 07:40:00|2089|2083|2089.3|2083.3|2089.3|2083.3|2089|2083|2
1709797500000|2024-03-07 07:45:00|2089|2083|2088.3|2082.3|2089.5|2083.5|2088.3|2082.3|7
1709797800000|2024-03-07 07:50:00|2088.5|2082.5|2088.3|2082.3|2088.5|2082.5|2088.3|2082.3|2
1709798100000|2024-03-07 07:55:00|2088.5|2082.5|2090.4|2084.4|2090.4|2084.4|2088.4|2082.4|22
1709798400000|2024-03-07 08:00:00|2090.1|2084.1|2099.4|2093.4|2100.4|2094.4|2090.1|2084.1|61
1709798700000|2024-03-07 08:05:00|2099.6|2093.6|2098.1|2092.1|2100.6|2094.6|2097.5|2091.5|35
1709799000000|2024-03-07 08:10:00|2098.4|2092.4|2096.6|2090.6|2098.6|2092.6|2095.6|2089.6|29
1709799300000|2024-03-07 08:15:00|2096.9|2090.9|2096.1|2090.1|2098.4|2092.4|2096.1|2090.1|21
1709799600000|2024-03-07 08:20:00|2095.9|2089.9|2095.9|2089.9|2096.1|2090.1|2094.6|2088.6|19
1709799900000|2024-03-07 08:25:00|2096.1|2090.1|2094.9|2088.9|2096.1|2090.1|2094|2088|13
1709800200000|2024-03-07 08:30:00|2094.6|2088.6|2093.5|2087.5|2094.6|2088.6|2091.9|2085.9|25
1709800500000|2024-03-07 08:35:00|2093.8|2087.8|2093.1|2087.1|2095|2089|2092.9|2086.9|17
1709800800000|2024-03-07 08:40:00|2093.4|2087.4|2091.4|2085.4|2093.4|2087.4|2091.4|2085.4|13
1709801100000|2024-03-07 08:45:00|2090.9|2084.9|2090.6|2084.6|2090.9|2084.9|2090.6|2084.6|4
1709801400000|2024-03-07 08:50:00|2090.9|2084.9|2092.1|2086.1|2092.6|2086.6|2090.9|2084.9|11
1709801700000|2024-03-07 08:55:00|2091.9|2085.9|2091.6|2085.6|2091.9|2085.9|2089.8|2083.8|23
1709802000000|2024-03-07 09:00:00|2091.9|2085.9|2092.1|2086.1|2092.6|2086.6|2091.9|2085.9|16
1709802300000|2024-03-07 09:05:00|2092.6|2086.6|2096.1|2090.1|2096.1|2090.1|2092.4|2086.4|18
1709802600000|2024-03-07 09:10:00|2096.6|2090.6|2097.1|2091.1|2097.6|2091.6|2094.9|2088.9|26
1709802900000|2024-03-07 09:15:00|2097.6|2091.6|2097.4|2091.4|2097.6|2091.6|2096.9|2090.9|11
1709803200000|2024-03-07 09:20:00|2097.1|2091.1|2097.6|2091.6|2097.6|2091.6|2096.9|2090.9|17
1709803500000|2024-03-07 09:25:00|2097.4|2091.4|2099.1|2093.1|2100.1|2094.1|2097.4|2091.4|21
1709803800000|2024-03-07 09:30:00|2099.4|2093.4|2100.4|2094.4|2100.6|2094.6|2098.6|2092.6|35
1709804100000|2024-03-07 09:35:00|2100.6|2094.6|2105.4|2099.4|2105.4|2099.4|2100.1|2094.1|38
1709804400000|2024-03-07 09:40:00|2105.1|2099.1|2104.6|2098.6|2106.6|2100.6|2104.6|2098.6|38
1709804700000|2024-03-07 09:45:00|2104.4|2098.4|2103.6|2097.6|2104.6|2098.6|2102.9|2096.9|19
1709805000000|2024-03-07 09:50:00|2102.9|2096.9|2102.4|2096.4|2102.9|2096.9|2101.4|2095.4|24
1709805300000|2024-03-07 09:55:00|2101.9|2095.9|2104.1|2098.1|2104.6|2098.6|2101.6|2095.6|19
1709805600000|2024-03-07 10:00:00|2103.9|2097.9|2101.9|2095.9|2103.9|2097.9|2099.6|2093.6|37
1709805900000|2024-03-07 10:05:00|2102.1|2096.1|2103.4|2097.4|2103.4|2097.4|2102.1|2096.1|6
1709806200000|2024-03-07 10:10:00|2103.6|2097.6|2102.9|2096.9|2104.4|2098.4|2102.4|2096.4|15
1709806500000|2024-03-07 10:15:00|2102.6|2096.6|2104.9|2098.9|2104.9|2098.9|2102.1|2096.1|13
1709806800000|2024-03-07 10:20:00|2104.4|2098.4|2104.4|2098.4|2104.4|2098.4|2102.4|2096.4|15
1709807100000|2024-03-07 10:25:00|2104.6|2098.6|2104.4|2098.4|2104.6|2098.6|2102.9|2096.9|13
1709807400000|2024-03-07 10:30:00|2104.6|2098.6|2104.6|2098.6|2104.9|2098.9|2104.1|2098.1|14
1709807700000|2024-03-07 10:35:00|2104.4|2098.4|2104.1|2098.1|2106.1|2100.1|2103.9|2097.9|13
1709808000000|2024-03-07 10:40:00|2104.4|2098.4|2103.9|2097.9|2104.4|2098.4|2103.4|2097.4|18
1709808300000|2024-03-07 10:45:00|2103.6|2097.6|2103.9|2097.9|2103.9|2097.9|2103.1|2097.1|9
1709808600000|2024-03-07 10:50:00|2103.4|2097.4|2103.1|2097.1|2103.4|2097.4|2102.4|2096.4|8
1709808900000|2024-03-07 10:55:00|2102.1|2096.1|2103.4|2097.4|2103.6|2097.6|2100.9|2094.9|17
1709809200000|2024-03-07 11:00:00|2103.1|2097.1|2103.6|2097.6|2103.9|2097.9|2102.9|2096.9|10
1709809500000|2024-03-07 11:05:00|2103.9|2097.9|2103.4|2097.4|2103.9|2097.9|2102.6|2096.6|20
1709809800000|2024-03-07 11:10:00|2102.9|2096.9|2101.9|2095.9|2102.9|2096.9|2101.6|2095.6|7
1709810100000|2024-03-07 11:15:00|2102.1|2096.1|2100.4|2094.4|2102.1|2096.1|2100.1|2094.1|14
1709810400000|2024-03-07 11:20:00|2100.1|2094.1|2099.9|2093.9|2100.4|2094.4|2098.6|2092.6|15
1709810700000|2024-03-07 11:25:00|2100.1|2094.1|2101.4|2095.4|2101.4|2095.4|2100.1|2094.1|9
1709811000000|2024-03-07 11:30:00|2101.1|2095.1|2101.4|2095.4|2101.6|2095.6|2101.1|2095.1|8
1709811300000|2024-03-07 11:35:00|2101.6|2095.6|2101.1|2095.1|2102.6|2096.6|2100.6|2094.6|15
1709811600000|2024-03-07 11:40:00|2101.4|2095.4|2101.1|2095.1|2102.1|2096.1|2100.9|2094.9|11
1709811900000|2024-03-07 11:45:00|2101.4|2095.4|2100.9|2094.9|2101.9|2095.9|2100.9|2094.9|4
1709812200000|2024-03-07 11:50:00|2101.1|2095.1|2100.1|2094.1|2101.1|2095.1|2100.1|2094.1|7
1709812500000|2024-03-07 11:55:00|2100.6|2094.6|2099.9|2093.9|2100.9|2094.9|2099.9|2093.9|10
1709812800000|2024-03-07 12:00:00|2099.6|2093.6|2099.6|2093.6|2100.4|2094.4|2099.4|2093.4|11
1709813100000|2024-03-07 12:05:00|2099.4|2093.4|2099.1|2093.1|2099.4|2093.4|2098.6|2092.6|14
1709813400000|2024-03-07 12:10:00|2099.4|2093.4|2098.6|2092.6|2099.6|2093.6|2098.6|2092.6|8
1709813700000|2024-03-07 12:15:00|2098.9|2092.9|2098.6|2092.6|2099.1|2093.1|2098.4|2092.4|14
1709814000000|2024-03-07 12:20:00|2098.9|2092.9|2099.4|2093.4|2100.6|2094.6|2098.6|2092.6|21
1709814300000|2024-03-07 12:25:00|2099.1|2093.1|2097.1|2091.1|2099.1|2093.1|2095.6|2089.6|22
1709814600000|2024-03-07 12:30:00|2097.4|2091.4|2098.1|2092.1|2098.1|2092.1|2096.4|2090.4|26
1709814900000|2024-03-07 12:35:00|2097.9|2091.9|2096.4|2090.4|2097.9|2091.9|2096.4|2090.4|11
1709815200000|2024-03-07 12:40:00|2096.6|2090.6|2096.9|2090.9|2097.9|2091.9|2096.4|2090.4|14
1709815500000|2024-03-07 12:45:00|2097.1|2091.1|2098.1|2092.1|2098.4|2092.4|2096.4|2090.4|20
1709815800000|2024-03-07 12:50:00|2098.4|2092.4|2099.6|2093.6|2100.6|2094.6|2098.4|2092.4|19
1709816100000|2024-03-07 12:55:00|2099.9|2093.9|2098.1|2092.1|2100.9|2094.9|2098.1|2092.1|22
1709816400000|2024-03-07 13:00:00|2098.4|2092.4|2095.3|2089.3|2098.4|2092.4|2093.9|2087.9|88
1709816700000|2024-03-07 13:05:00|2095|2089|2095.4|2089.4|2097.9|2091.9|2094.9|2088.9|43
1709817000000|2024-03-07 13:10:00|2095.6|2089.6|2098.6|2092.6|2099.8|2093.8|2095.4|2089.4|53
1709817300000|2024-03-07 13:15:00|2098.9|2092.9|2098.9|2092.9|2099.4|2093.4|2097.9|2091.9|21
1709817600000|2024-03-07 13:20:00|2099.1|2093.1|2097.3|2091.3|2099.4|2093.4|2095.6|2089.6|55
1709817900000|2024-03-07 13:25:00|2097.1|2091.1|2094.1|2088.1|2097.4|2091.4|2094.1|2088.1|25
1709818200000|2024-03-07 13:30:00|2094.4|2088.4|2094.4|2088.4|2095.6|2089.6|2094.4|2088.4|26
1709818500000|2024-03-07 13:35:00|2094.6|2088.6|2092.4|2086.4|2094.9|2088.9|2091.4|2085.4|26
1709818800000|2024-03-07 13:40:00|2092.1|2086.1|2091.1|2085.1|2093.6|2087.6|2091.1|2085.1|27
1709819100000|2024-03-07 13:45:00|2091.4|2085.4|2092.9|2086.9|2093.6|2087.6|2091.4|2085.4|29
1709819400000|2024-03-07 13:50:00|2093.1|2087.1|2092.9|2086.9|2093.4|2087.4|2092.9|2086.9|10
1709819700000|2024-03-07 13:55:00|2092.1|2086.1|2091.6|2085.6|2092.6|2086.6|2091.4|2085.4|40
1709820000000|2024-03-07 14:00:00|2091.4|2085.4|2089.1|2083.1|2091.4|2085.4|2088.9|2082.9|25
1709820300000|2024-03-07 14:05:00|2089.4|2083.4|2090.6|2084.6|2090.9|2084.9|2088.9|2082.9|26
1709820600000|2024-03-07 14:10:00|2090.4|2084.4|2093.4|2087.4|2093.4|2087.4|2090.4|2084.4|31
1709820900000|2024-03-07 14:15:00|2093.6|2087.6|2094.4|2088.4|2096.9|2090.9|2093.6|2087.6|30
1709821200000|2024-03-07 14:20:00|2094.1|2088.1|2092.9|2086.9|2094.1|2088.1|2092.6|2086.6|18
1709821500000|2024-03-07 14:25:00|2092.6|2086.6|2093.1|2087.1|2093.9|2087.9|2092.1|2086.1|31
1709821800000|2024-03-07 14:30:00|2093.4|2087.4|2090.6|2084.6|2093.9|2087.9|2090.6|2084.6|30
1709822100000|2024-03-07 14:35:00|2091.4|2085.4|2091.6|2085.6|2091.9|2085.9|2091.1|2085.1|17
1709822400000|2024-03-07 14:40:00|2091.9|2085.9|2091.4|2085.4|2091.9|2085.9|2091.4|2085.4|8
1709822700000|2024-03-07 14:45:00|2091.6|2085.6|2093.9|2087.9|2094.1|2088.1|2091.6|2085.6|17
1709823000000|2024-03-07 14:50:00|2094.1|2088.1|2093.9|2087.9|2098.1|2092.1|2093.9|2087.9|34
1709823300000|2024-03-07 14:55:00|2094.1|2088.1|2092.9|2086.9|2094.1|2088.1|2091.9|2085.9|22
1709823600000|2024-03-07 15:00:00|2093.1|2087.1|2096.6|2090.6|2097.1|2091.1|2093.1|2087.1|28
1709823900000|2024-03-07 15:05:00|2096.4|2090.4|2094.4|2088.4|2096.4|2090.4|2094.1|2088.1|47
1709824200000|2024-03-07 15:10:00|2094.1|2088.1|2099.1|2093.1|2099.9|2093.9|2094.1|2088.1|33
1709824500000|2024-03-07 15:15:00|2099.4|2093.4|2101.4|2095.4|2101.4|2095.4|2098.9|2092.9|27
1709824800000|2024-03-07 15:20:00|2101.1|2095.1|2099.6|2093.6|2101.1|2095.1|2096.6|2090.6|35
1709825100000|2024-03-07 15:25:00|2099.4|2093.4|2100.1|2094.1|2101.3|2095.3|2098.6|2092.6|18
1709825400000|2024-03-07 15:30:00|2100.4|2094.4|2102.1|2096.1|2102.1|2096.1|2100.1|2094.1|8
1709825700000|2024-03-07 15:35:00|2102.4|2096.4|2102.4|2096.4|2102.9|2096.9|2101.4|2095.4|25
1709826000000|2024-03-07 15:40:00|2102.6|2096.6|2102.1|2096.1|2102.9|2096.9|2102.1|2096.1|19
1709826300000|2024-03-07 15:45:00|2102.4|2096.4|2102.6|2096.6|2103.1|2097.1|2102.1|2096.1|18
1709826600000|2024-03-07 15:50:00|2102.9|2096.9|2102.4|2096.4|2103.9|2097.9|2102.1|2096.1|28
1709826900000|2024-03-07 15:55:00|2102.6|2096.6|2103.4|2097.4|2104.1|2098.1|2102.4|2096.4|19
1709827200000|2024-03-07 16:00:00|2103.1|2097.1|2102.6|2096.6|2103.9|2097.9|2102.4|2096.4|18
1709827500000|2024-03-07 16:05:00|2102.4|2096.4|2103.6|2097.6|2104.1|2098.1|2101.6|2095.6|36
1709827800000|2024-03-07 16:10:00|2103.9|2097.9|2104.9|2098.9|2105.6|2099.6|2103.6|2097.6|15
1709828100000|2024-03-07 16:15:00|2105.1|2099.1|2104.6|2098.6|2105.6|2099.6|2104.1|2098.1|28
1709828400000|2024-03-07 16:20:00|2104.9|2098.9|2105.9|2099.9|2106.1|2100.1|2104.6|2098.6|14
1709828700000|2024-03-07 16:25:00|2106.1|2100.1|2106.1|2100.1|2106.6|2100.6|2105.4|2099.4|16
1709829000000|2024-03-07 16:30:00|2105.9|2099.9|2107.6|2101.6|2107.9|2101.9|2105.9|2099.9|21
1709829300000|2024-03-07 16:35:00|2107.9|2101.9|2108.4|2102.4|2108.6|2102.6|2107.6|2101.6|25
1709829600000|2024-03-07 16:40:00|2108.6|2102.6|2107.6|2101.6|2108.6|2102.6|2107.6|2101.6|13
1709829900000|2024-03-07 16:45:00|2107.4|2101.4|2106.6|2100.6|2107.6|2101.6|2104.9|2098.9|46
1709830200000|2024-03-07 16:50:00|2106.4|2100.4|2105.4|2099.4|2106.9|2100.9|2105.1|2099.1|23
1709830500000|2024-03-07 16:55:00|2105.6|2099.6|2111.4|2105.4|2112.6|2106.6|2105.4|2099.4|93
1709830800000|2024-03-07 17:00:00|2111.6|2105.6|2110.1|2104.1|2111.9|2105.9|2109.9|2103.9|14
1709831100000|2024-03-07 17:05:00|2109.9|2103.9|2111.4|2105.4|2111.4|2105.4|2109.9|2103.9|14
1709831400000|2024-03-07 17:10:00|2111.1|2105.1|2111.1|2105.1|2111.6|2105.6|2110.9|2104.9|8
1709831700000|2024-03-07 17:15:00|2111.4|2105.4|2111.6|2105.6|2111.6|2105.6|2111.4|2105.4|2
1709832000000|2024-03-07 17:20:00|2111.4|2105.4|2112.6|2106.6|2112.6|2106.6|2111.4|2105.4|9
1709832300000|2024-03-07 17:25:00|2112.4|2106.4|2112.6|2106.6|2112.6|2106.6|2112.4|2106.4|2
1709832600000|2024-03-07 17:30:00|2112.4|2106.4|2112.4|2106.4|2112.4|2106.4|2112.1|2106.1|5
1709832900000|2024-03-07 17:35:00|2112.1|2106.1|2111.4|2105.4|2112.4|2106.4|2110.9|2104.9|10
1709833200000|2024-03-07 17:40:00|2111.1|2105.1|2110.9|2104.9|2111.1|2105.1|2110.9|2104.9|6
1709833500000|2024-03-07 17:45:00|2110.6|2104.6|2110.6|2104.6|2110.9|2104.9|2109.9|2103.9|9
1709833800000|2024-03-07 17:50:00|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|2110.4|2104.4|5
1709834100000|2024-03-07 17:55:00|2111|2105|2112.3|2106.3|2112.5|2106.5|2111|2105|12
1709834400000|2024-03-07 18:00:00|2112.1|2106.1|2111.8|2105.8|2112.1|2106.1|2110.9|2104.9|8
1709834700000|2024-03-07 18:05:00|2111.6|2105.6|2112.5|2106.5|2112.5|2106.5|2111.5|2105.5|3
1709835000000|2024-03-07 18:10:00|2112.3|2106.3|2111.8|2105.8|2112.3|2106.3|2111.8|2105.8|7
1709835300000|2024-03-07 18:15:00|2111.9|2105.9|2111.9|2105.9|2112|2106|2111.9|2105.9|3
1709835900000|2024-03-07 18:25:00|2111.8|2105.8|2111.8|2105.8|2111.8|2105.8|2111.8|2105.8|1
1709836200000|2024-03-07 18:30:00|2111.5|2105.5|2111.5|2105.5|2111.5|2105.5|2111.5|2105.5|1
1709836800000|2024-03-07 18:40:00|2111.8|2105.8|2111.9|2105.9|2112.4|2106.4|2111.8|2105.8|5
1709837100000|2024-03-07 18:45:00|2111.8|2105.8|2111.5|2105.5|2111.8|2105.8|2111.5|2105.5|2
1709837400000|2024-03-07 18:50:00|2111.6|2105.6|2111.9|2105.9|2111.9|2105.9|2111.6|2105.6|2
1709837700000|2024-03-07 18:55:00|2118.3|2099.5|2117.8|2099|2118.5|2099.8|2117.8|2099|4
1709773200000|2024-03-07 01:00:00|2071.4|2065.4|2072.4|2066.4|2072.4|2066.4|2070.6|2064.6|20
1709773500000|2024-03-07 01:05:00|2072.5|2066.5|2074.9|2068.9|2074.9|2068.9|2072.5|2066.5|25
1709773800000|2024-03-07 01:10:00|2074.6|2068.6|2075.5|2069.5|2075.8|2069.8|2074.3|2068.3|15
1709774100000|2024-03-07 01:15:00|2075.8|2069.8|2076.5|2070.5|2077|2071|2075.5|2069.5|11
1709774400000|2024-03-07 01:20:00|2076.8|2070.8|2077.5|2071.5|2077.5|2071.5|2076.5|2070.5|16
1709774700000|2024-03-07 01:25:00|2077.8|2071.8|2078.8|2072.8|2079|2073|2077.8|2071.8|14
1709775000000|2024-03-07 01:30:00|2079|2073|2080.5|2074.5|2080.5|2074.5|2079|2073|11
1709775300000|2024-03-07 01:35:00|2080.3|2074.3|2080.3|2074.3|2081.5|2075.5|2080|2074|12
1709775600000|2024-03-07 01:40:00|2080|2074|2080.3|2074.3|2080.3|2074.3|2080|2074|4
1709775900000|2024-03-07 01:45:00|2080|2074|2080|2074|2080|2074|2079.3|2073.3|6
1709776200000|2024-03-07 01:50:00|2079.8|2073.8|2079.5|2073.5|2079.8|2073.8|2079.5|2073.5|2
1709776500000|2024-03-07 01:55:00|2079.3|2073.3|2079|2073|2079.3|2073.3|2078.5|2072.5|8
1709776800000|2024-03-07 02:00:00|2079.3|2073.3|2078|2072|2079.3|2073.3|2078|2072|9
1709777100000|2024-03-07 02:05:00|2078.3|2072.3|2079|2073|2079|2073|2078.3|2072.3|2
1709777400000|2024-03-07 02:10:00|2078.8|2072.8|2078.8|2072.8|2078.8|2072.8|2078.8|2072.8|1
1709777700000|2024-03-07 02:15:00|2079|2073|2079|2073|2079|2073|2077.5|2071.5|9
1709778000000|2024-03-07 02:20:00|2079.3|2073.3|2079.5|2073.5|2080.8|2074.8|2079.3|2073.3|13
1709778300000|2024-03-07 02:25:00|2079.3|2073.3|2079.3|2073.3|2079.3|2073.3|2079|2073|3
1709778600000|2024-03-07 02:30:00|2079.5|2073.5|2081.3|2075.3|2081.5|2075.5|2079.5|2073.5|10
1709778900000|2024-03-07 02:35:00|2081.5|2075.5|2081.3|2075.3|2082.3|2076.3|2081.3|2075.3|9
1709779200000|2024-03-07 02:40:00|2081.5|2075.5|2081|2075|2081.5|2075.5|2080.8|2074.8|4
1709779500000|2024-03-07 02:45:00|2081.3|2075.3|2081|2075|2081.5|2075.5|2080.3|2074.3|31
1709779800000|2024-03-07 02:50:00|2081.3|2075.3|2080.8|2074.8|2081.3|2075.3|2080.8|2074.8|7
1709780100000|2024-03-07 02:55:00|2081|2075|2081|2075|2081|2075|2080.8|2074.8|11
1709780400000|2024-03-07 03:00:00|2081.3|2075.3|2082.5|2076.5|2082.5|2076.5|2081|2075|16
1709780700000|2024-03-07 03:05:00|2082.3|2076.3|2082.5|2076.5|2082.5|2076.5|2082|2076|4
1709781000000|2024-03-07 03:10:00|2082.3|2076.3|2082|2076|2082.5|2076.5|2082|2076|11
1709781300000|2024-03-07 03:15:00|2081.8|2075.8|2082|2076|2082|2076|2081.5|2075.5|6
1709781600000|2024-03-07 03:20:00|2081.8|2075.8|2081.8|2075.8|2082.3|2076.3|2081.5|2075.5|38
1709781900000|2024-03-07 03:25:00|2082|2076|2082.5|2076.5|2082.5|2076.5|2081.8|2075.8|19
1709782200000|2024-03-07 03:30:00|2082.3|2076.3|2082.3|2076.3|2082.3|2076.3|2082.3|2076.3|1
1709782500000|2024-03-07 03:35:00|2082|2076|2082|2076|2082|2076|2082|2076|1
1709782800000|2024-03-07 03:40:00|2082.5|2076.5|2083.3|2077.3|2083.5|2077.5|2082.5|2076.5|7
1709783100000|2024-03-07 03:45:00|2083.5|2077.5|2083|2077|2083.5|2077.5|2083|2077|3
1709783400000|2024-03-07 03:50:00|2083.3|2077.3|2083.3|2077.3|2083.5|2077.5|2083.3|2077.3|3
1709783700000|2024-03-07 03:55:00|2083|2077|2083|2077|2083|2077|2083|2077|1
1709784000000|2024-03-07 04:00:00|2083.3|2077.3|2083.8|2077.8|2083.8|2077.8|2083.3|2077.3|5
1709784300000|2024-03-07 04:05:00|2083.5|2077.5|2083.8|2077.8|2084|2078|2083.5|2077.5|4
1709784600000|2024-03-07 04:10:00|2083.5|2077.5|2088.3|2082.3|2088.3|2082.3|2083.5|2077.5|10
1709784900000|2024-03-07 04:15:00|2088.5|2082.5|2088|2082|2089.1|2083.1|2087.8|2081.8|8
1709785200000|2024-03-07 04:20:00|2087.8|2081.8|2086.5|2080.5|2087.8|2081.8|2086.3|2080.3|5
1709785500000|2024-03-07 04:25:00|2086.8|2080.8|2087.5|2081.5|2087.5|2081.5|2086.8|2080.8|4
1709785800000|2024-03-07 04:30:00|2087.8|2081.8|2088|2082|2088|2082|2087.5|2081.5|6
1709786100000|2024-03-07 04:35:00|2087.8|2081.8|2086.8|2080.8|2087.8|2081.8|2086.4|2080.4|4
1709787000000|2024-03-07 04:50:00|2086.5|2080.5|2087.3|2081.3|2087.3|2081.3|2086|2080|6
1709787300000|2024-03-07 04:55:00|2087|2081|2088|2082|2088|2082|2087|2081|4
1709787600000|2024-03-07 05:00:00|2087.8|2081.8|2087.5|2081.5|2087.8|2081.8|2087.5|2081.5|2
1709787900000|2024-03-07 05:05:00|2087.8|2081.8|2087.3|2081.3|2088|2082|2087.3|2081.3|5
1709788200000|2024-03-07 05:10:00|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|1
1709788500000|2024-03-07 05:15:00|2087.8|2081.8|2087.5|2081.5|2087.8|2081.8|2087.5|2081.5|2
1709789100000|2024-03-07 05:25:00|2087.8|2081.8|2088|2082|2088.3|2082.3|2087.8|2081.8|4
1709789400000|2024-03-07 05:30:00|2087.8|2081.8|2087|2081|2087.8|2081.8|2084.6|2078.6|50
1709789700000|2024-03-07 05:35:00|2086.8|2080.8|2086.8|2080.8|2088.3|2082.3|2086.8|2080.8|21
1709790000000|2024-03-07 05:40:00|2087.3|2081.3|2086|2080|2087.8|2081.8|2085.8|2079.8|34
1709790300000|2024-03-07 05:45:00|2085.8|2079.8|2085|2079|2086|2080|2084.8|2078.8|16
1709790600000|2024-03-07 05:50:00|2085.3|2079.3|2085|2079|2085.3|2079.3|2084.3|2078.3|17
1709790900000|2024-03-07 05:55:00|2084.8|2078.8|2083.5|2077.5|2084.8|2078.8|2083.5|2077.5|13
1709791200000|2024-03-07 06:00:00|2083.8|2077.8|2084.3|2078.3|2084.8|2078.8|2083.8|2077.8|9
1709791500000|2024-03-07 06:05:00|2084|2078|2084|2078|2084|2078|2084|2078|1
1709791800000|2024-03-07 06:10:00|2084.3|2078.3|2084.8|2078.8|2084.8|2078.8|2084.3|2078.3|2
1709792100000|2024-03-07 06:15:00|2084.3|2078.3|2081.8|2075.8|2084.3|2078.3|2081.5|2075.5|26
1709792400000|2024-03-07 06:20:00|2082|2076|2082.8|2076.8|2083.3|2077.3|2082|2076|7
1709792700000|2024-03-07 06:25:00|2083|2077|2083|2077|2083.5|2077.5|2082.8|2076.8|11
1709793000000|2024-03-07 06:30:00|2083.3|2077.3|2083.3|2077.3|2083.3|2077.3|2083|2077|3
1709793300000|2024-03-07 06:35:00|2083|2077|2083.8|2077.8|2083.8|2077.8|2083|2077|4
1709793600000|2024-03-07 06:40:00|2084.5|2078.5|2084.5|2078.5|2085|2079|2084.5|2078.5|6
1709793900000|2024-03-07 06:45:00|2084.8|2078.8|2084.3|2078.3|2085|2079|2083.8|2077.8|7
1709794200000|2024-03-07 06:50:00|2084.5|2078.5|2084|2078|2084.5|2078.5|2083|2077|11
1709794500000|2024-03-07 06:55:00|2084.3|2078.3|2083.8|2077.8|2084.8|2078.8|2083|2077|22
1709794800000|2024-03-07 07:00:00|2083.5|2077.5|2086.5|2080.5|2086.5|2080.5|2083.5|2077.5|8
1709795100000|2024-03-07 07:05:00|2086.8|2080.8|2088.5|2082.5|2088.5|2082.5|2085.5|2079.5|14
1709795400000|2024-03-07 07:10:00|2088.3|2082.3|2087.5|2081.5|2088.3|2082.3|2087.5|2081.5|8
1709795700000|2024-03-07 07:15:00|2087.8|2081.8|2087.3|2081.3|2087.8|2081.8|2087.3|2081.3|3
1709796000000|2024-03-07 07:20:00|2087.5|2081.5|2089|2083|2089.8|2083.8|2087.5|2081.5|12
1709796300000|2024-03-07 07:25:00|2088.8|2082.8|2086.3|2080.3|2088.8|2082.8|2086.3|2080.3|8
1709796600000|2024-03-07 07:30:00|2086.5|2080.5|2086.3|2080.3|2087|2081|2085.3|2079.3|16
1709796900000|2024-03-07 07:35:00|2086.5|2080.5|2088.8|2082.8|2090.3|2084.3|2086.5|2080.5|14
1709797200000|2024-03-07 07:40:00|2089|2083|2089.3|2083.3|2089.3|2083.3|2089|2083|2
1709797500000|2024-03-07 07:45:00|2089|2083|2088.3|2082.3|2089.5|2083.5|2088.3|2082.3|7
1709797800000|2024-03-07 07:50:00|2088.5|2082.5|2088.3|2082.3|2088.5|2082.5|2088.3|2082.3|2
1709798100000|2024-03-07 07:55:00|2088.5|2082.5|2090.4|2084.4|2090.4|2084.4|2088.4|2082.4|22
1709798400000|2024-03-07 08:00:00|2090.1|2084.1|2099.4|2093.4|2100.4|2094.4|2090.1|2084.1|61
1709798700000|2024-03-07 08:05:00|2099.6|2093.6|2098.1|2092.1|2100.6|2094.6|2097.5|2091.5|35
1709799000000|2024-03-07 08:10:00|2098.4|2092.4|2096.6|2090.6|2098.6|2092.6|2095.6|2089.6|29
1709799300000|2024-03-07 08:15:00|2096.9|2090.9|2096.1|2090.1|2098.4|2092.4|2096.1|2090.1|21
1709799600000|2024-03-07 08:20:00|2095.9|2089.9|2095.9|2089.9|2096.1|2090.1|2094.6|2088.6|19
1709799900000|2024-03-07 08:25:00|2096.1|2090.1|2094.9|2088.9|2096.1|2090.1|2094|2088|13
1709800200000|2024-03-07 08:30:00|2094.6|2088.6|2093.5|2087.5|2094.6|2088.6|2091.9|2085.9|25
1709800500000|2024-03-07 08:35:00|2093.8|2087.8|2093.1|2087.1|2095|2089|2092.9|2086.9|17
1709800800000|2024-03-07 08:40:00|2093.4|2087.4|2091.4|2085.4|2093.4|2087.4|2091.4|2085.4|13
1709801100000|2024-03-07 08:45:00|2090.9|2084.9|2090.6|2084.6|2090.9|2084.9|2090.6|2084.6|4
1709801400000|2024-03-07 08:50:00|2090.9|2084.9|2092.1|2086.1|2092.6|2086.6|2090.9|2084.9|11
1709801700000|2024-03-07 08:55:00|2091.9|2085.9|2091.6|2085.6|2091.9|2085.9|2089.8|2083.8|23
1709802000000|2024-03-07 09:00:00|2091.9|2085.9|2092.1|2086.1|2092.6|2086.6|2091.9|2085.9|16
1709802300000|2024-03-07 09:05:00|2092.6|2086.6|2096.1|2090.1|2096.1|2090.1|2092.4|2086.4|18
1709802600000|2024-03-07 09:10:00|2096.6|2090.6|2097.1|2091.1|2097.6|2091.6|2094.9|2088.9|26
1709802900000|2024-03-07 09:15:00|2097.6|2091.6|2097.4|2091.4|2097.6|2091.6|2096.9|2090.9|11
1709803200000|2024-03-07 09:20:00|2097.1|2091.1|2097.6|2091.6|2097.6|2091.6|2096.9|2090.9|17
1709803500000|2024-03-07 09:25:00|2097.4|2091.4|2099.1|2093.1|2100.1|2094.1|2097.4|2091.4|21
1709803800000|2024-03-07 09:30:00|2099.4|2093.4|2100.4|2094.4|2100.6|2094.6|2098.6|2092.6|35
1709804100000|2024-03-07 09:35:00|2100.6|2094.6|2105.4|2099.4|2105.4|2099.4|2100.1|2094.1|38
1709804400000|2024-03-07 09:40:00|2105.1|2099.1|2104.6|2098.6|2106.6|2100.6|2104.6|2098.6|38
1709804700000|2024-03-07 09:45:00|2104.4|2098.4|2103.6|2097.6|2104.6|2098.6|2102.9|2096.9|19
1709805000000|2024-03-07 09:50:00|2102.9|2096.9|2102.4|2096.4|2102.9|2096.9|2101.4|2095.4|24
1709805300000|2024-03-07 09:55:00|2101.9|2095.9|2104.1|2098.1|2104.6|2098.6|2101.6|2095.6|19
1709805600000|2024-03-07 10:00:00|2103.9|2097.9|2101.9|2095.9|2103.9|2097.9|2099.6|2093.6|37
1709805900000|2024-03-07 10:05:00|2102.1|2096.1|2103.4|2097.4|2103.4|2097.4|2102.1|2096.1|6
1709806200000|2024-03-07 10:10:00|2103.6|2097.6|2102.9|2096.9|2104.4|2098.4|2102.4|2096.4|15
1709806500000|2024-03-07 10:15:00|2102.6|2096.6|2104.9|2098.9|2104.9|2098.9|2102.1|2096.1|13
1709806800000|2024-03-07 10:20:00|2104.4|2098.4|2104.4|2098.4|2104.4|2098.4|2102.4|2096.4|15
1709807100000|2024-03-07 10:25:00|2104.6|2098.6|2104.4|2098.4|2104.6|2098.6|2102.9|2096.9|13
1709807400000|2024-03-07 10:30:00|2104.6|2098.6|2104.6|2098.6|2104.9|2098.9|2104.1|2098.1|14
1709807700000|2024-03-07 10:35:00|2104.4|2098.4|2104.1|2098.1|2106.1|2100.1|2103.9|2097.9|13
1709808000000|2024-03-07 10:40:00|2104.4|2098.4|2103.9|2097.9|2104.4|2098.4|2103.4|2097.4|18
1709808300000|2024-03-07 10:45:00|2103.6|2097.6|2103.9|2097.9|2103.9|2097.9|2103.1|2097.1|9
1709808600000|2024-03-07 10:50:00|2103.4|2097.4|2103.1|2097.1|2103.4|2097.4|2102.4|2096.4|8
1709808900000|2024-03-07 10:55:00|2102.1|2096.1|2103.4|2097.4|2103.6|2097.6|2100.9|2094.9|17
1709809200000|2024-03-07 11:00:00|2103.1|2097.1|2103.6|2097.6|2103.9|2097.9|2102.9|2096.9|10
1709809500000|2024-03-07 11:05:00|2103.9|2097.9|2103.4|2097.4|2103.9|2097.9|2102.6|2096.6|20
1709809800000|2024-03-07 11:10:00|2102.9|2096.9|2101.9|2095.9|2102.9|2096.9|2101.6|2095.6|7
1709810100000|2024-03-07 11:15:00|2102.1|2096.1|2100.4|2094.4|2102.1|2096.1|2100.1|2094.1|14
1709810400000|2024-03-07 11:20:00|2100.1|2094.1|2099.9|2093.9|2100.4|2094.4|2098.6|2092.6|15
1709810700000|2024-03-07 11:25:00|2100.1|2094.1|2101.4|2095.4|2101.4|2095.4|2100.1|2094.1|9
1709811000000|2024-03-07 11:30:00|2101.1|2095.1|2101.4|2095.4|2101.6|2095.6|2101.1|2095.1|8
1709811300000|2024-03-07 11:35:00|2101.6|2095.6|2101.1|2095.1|2102.6|2096.6|2100.6|2094.6|15
1709811600000|2024-03-07 11:40:00|2101.4|2095.4|2101.1|2095.1|2102.1|2096.1|2100.9|2094.9|11
1709811900000|2024-03-07 11:45:00|2101.4|2095.4|2100.9|2094.9|2101.9|2095.9|2100.9|2094.9|4
1709812200000|2024-03-07 11:50:00|2101.1|2095.1|2100.1|2094.1|2101.1|2095.1|2100.1|2094.1|7
1709812500000|2024-03-07 11:55:00|2100.6|2094.6|2099.9|2093.9|2100.9|2094.9|2099.9|2093.9|10
1709812800000|2024-03-07 12:00:00|2099.6|2093.6|2099.6|2093.6|2100.4|2094.4|2099.4|2093.4|11
1709813100000|2024-03-07 12:05:00|2099.4|2093.4|2099.1|2093.1|2099.4|2093.4|2098.6|2092.6|14
1709813400000|2024-03-07 12:10:00|2099.4|2093.4|2098.6|2092.6|2099.6|2093.6|2098.6|2092.6|8
1709813700000|2024-03-07 12:15:00|2098.9|2092.9|2098.6|2092.6|2099.1|2093.1|2098.4|2092.4|14
1709814000000|2024-03-07 12:20:00|2098.9|2092.9|2099.4|2093.4|2100.6|2094.6|2098.6|2092.6|21
1709814300000|2024-03-07 12:25:00|2099.1|2093.1|2097.1|2091.1|2099.1|2093.1|2095.6|2089.6|22
1709814600000|2024-03-07 12:30:00|2097.4|2091.4|2098.1|2092.1|2098.1|2092.1|2096.4|2090.4|26
1709814900000|2024-03-07 12:35:00|2097.9|2091.9|2096.4|2090.4|2097.9|2091.9|2096.4|2090.4|11
1709815200000|2024-03-07 12:40:00|2096.6|2090.6|2096.9|2090.9|2097.9|2091.9|2096.4|2090.4|14
1709815500000|2024-03-07 12:45:00|2097.1|2091.1|2098.1|2092.1|2098.4|2092.4|2096.4|2090.4|20
1709815800000|2024-03-07 12:50:00|2098.4|2092.4|2099.6|2093.6|2100.6|2094.6|2098.4|2092.4|19
1709816100000|2024-03-07 12:55:00|2099.9|2093.9|2098.1|2092.1|2100.9|2094.9|2098.1|2092.1|22
1709816400000|2024-03-07 13:00:00|2098.4|2092.4|2095.3|2089.3|2098.4|2092.4|2093.9|2087.9|88
1709816700000|2024-03-07 13:05:00|2095|2089|2095.4|2089.4|2097.9|2091.9|2094.9|2088.9|43
1709817000000|2024-03-07 13:10:00|2095.6|2089.6|2098.6|2092.6|2099.8|2093.8|2095.4|2089.4|53
1709817300000|2024-03-07 13:15:00|2098.9|2092.9|2098.9|2092.9|2099.4|2093.4|2097.9|2091.9|21
1709817600000|2024-03-07 13:20:00|2099.1|2093.1|2097.3|2091.3|2099.4|2093.4|2095.6|2089.6|55
1709817900000|2024-03-07 13:25:00|2097.1|2091.1|2094.1|2088.1|2097.4|2091.4|2094.1|2088.1|25
1709818200000|2024-03-07 13:30:00|2094.4|2088.4|2094.4|2088.4|2095.6|2089.6|2094.4|2088.4|26
1709818500000|2024-03-07 13:35:00|2094.6|2088.6|2092.4|2086.4|2094.9|2088.9|2091.4|2085.4|26
1709818800000|2024-03-07 13:40:00|2092.1|2086.1|2091.1|2085.1|2093.6|2087.6|2091.1|2085.1|27
1709819100000|2024-03-07 13:45:00|2091.4|2085.4|2092.9|2086.9|2093.6|2087.6|2091.4|2085.4|29
1709819400000|2024-03-07 13:50:00|2093.1|2087.1|2092.9|2086.9|2093.4|2087.4|2092.9|2086.9|10
1709819700000|2024-03-07 13:55:00|2092.1|2086.1|2091.6|2085.6|2092.6|2086.6|2091.4|2085.4|40
1709820000000|2024-03-07 14:00:00|2091.4|2085.4|2089.1|2083.1|2091.4|2085.4|2088.9|2082.9|25
1709820300000|2024-03-07 14:05:00|2089.4|2083.4|2090.6|2084.6|2090.9|2084.9|2088.9|2082.9|26
1709820600000|2024-03-07 14:10:00|2090.4|2084.4|2093.4|2087.4|2093.4|2087.4|2090.4|2084.4|31
1709820900000|2024-03-07 14:15:00|2093.6|2087.6|2094.4|2088.4|2096.9|2090.9|2093.6|2087.6|30
1709821200000|2024-03-07 14:20:00|2094.1|2088.1|2092.9|2086.9|2094.1|2088.1|2092.6|2086.6|18
1709821500000|2024-03-07 14:25:00|2092.6|2086.6|2093.1|2087.1|2093.9|2087.9|2092.1|2086.1|31
1709821800000|2024-03-07 14:30:00|2093.4|2087.4|2090.6|2084.6|2093.9|2087.9|2090.6|2084.6|30
1709822100000|2024-03-07 14:35:00|2091.4|2085.4|2091.6|2085.6|2091.9|2085.9|2091.1|2085.1|17
1709822400000|2024-03-07 14:40:00|2091.9|2085.9|2091.4|2085.4|2091.9|2085.9|2091.4|2085.4|8
1709822700000|2024-03-07 14:45:00|2091.6|2085.6|2093.9|2087.9|2094.1|2088.1|2091.6|2085.6|17
1709823000000|2024-03-07 14:50:00|2094.1|2088.1|2093.9|2087.9|2098.1|2092.1|2093.9|2087.9|34
1709823300000|2024-03-07 14:55:00|2094.1|2088.1|2092.9|2086.9|2094.1|2088.1|2091.9|2085.9|22
1709823600000|2024-03-07 15:00:00|2093.1|2087.1|2096.6|2090.6|2097.1|2091.1|2093.1|2087.1|28
1709823900000|2024-03-07 15:05:00|2096.4|2090.4|2094.4|2088.4|2096.4|2090.4|2094.1|2088.1|47
1709824200000|2024-03-07 15:10:00|2094.1|2088.1|2099.1|2093.1|2099.9|2093.9|2094.1|2088.1|33
1709824500000|2024-03-07 15:15:00|2099.4|2093.4|2101.4|2095.4|2101.4|2095.4|2098.9|2092.9|27
1709824800000|2024-03-07 15:20:00|2101.1|2095.1|2099.6|2093.6|2101.1|2095.1|2096.6|2090.6|35
1709825100000|2024-03-07 15:25:00|2099.4|2093.4|2100.1|2094.1|2101.3|2095.3|2098.6|2092.6|18
1709825400000|2024-03-07 15:30:00|2100.4|2094.4|2102.1|2096.1|2102.1|2096.1|2100.1|2094.1|8
1709825700000|2024-03-07 15:35:00|2102.4|2096.4|2102.4|2096.4|2102.9|2096.9|2101.4|2095.4|25
1709826000000|2024-03-07 15:40:00|2102.6|2096.6|2102.1|2096.1|2102.9|2096.9|2102.1|2096.1|19
1709826300000|2024-03-07 15:45:00|2102.4|2096.4|2102.6|2096.6|2103.1|2097.1|2102.1|2096.1|18
1709826600000|2024-03-07 15:50:00|2102.9|2096.9|2102.4|2096.4|2103.9|2097.9|2102.1|2096.1|28
1709826900000|2024-03-07 15:55:00|2102.6|2096.6|2103.4|2097.4|2104.1|2098.1|2102.4|2096.4|19
1709827200000|2024-03-07 16:00:00|2103.1|2097.1|2102.6|2096.6|2103.9|2097.9|2102.4|2096.4|18
1709827500000|2024-03-07 16:05:00|2102.4|2096.4|2103.6|2097.6|2104.1|2098.1|2101.6|2095.6|36
1709827800000|2024-03-07 16:10:00|2103.9|2097.9|2104.9|2098.9|2105.6|2099.6|2103.6|2097.6|15
1709828100000|2024-03-07 16:15:00|2105.1|2099.1|2104.6|2098.6|2105.6|2099.6|2104.1|2098.1|28
1709828400000|2024-03-07 16:20:00|2104.9|2098.9|2105.9|2099.9|2106.1|2100.1|2104.6|2098.6|14
1709828700000|2024-03-07 16:25:00|2106.1|2100.1|2106.1|2100.1|2106.6|2100.6|2105.4|2099.4|16
1709829000000|2024-03-07 16:30:00|2105.9|2099.9|2107.6|2101.6|2107.9|2101.9|2105.9|2099.9|21
1709829300000|2024-03-07 16:35:00|2107.9|2101.9|2108.4|2102.4|2108.6|2102.6|2107.6|2101.6|25
1709829600000|2024-03-07 16:40:00|2108.6|2102.6|2107.6|2101.6|2108.6|2102.6|2107.6|2101.6|13
1709829900000|2024-03-07 16:45:00|2107.4|2101.4|2106.6|2100.6|2107.6|2101.6|2104.9|2098.9|46
1709830200000|2024-03-07 16:50:00|2106.4|2100.4|2105.4|2099.4|2106.9|2100.9|2105.1|2099.1|23
1709830500000|2024-03-07 16:55:00|2105.6|2099.6|2111.4|2105.4|2112.6|2106.6|2105.4|2099.4|93
1709830800000|2024-03-07 17:00:00|2111.6|2105.6|2110.1|2104.1|2111.9|2105.9|2109.9|2103.9|14
1709831100000|2024-03-07 17:05:00|2109.9|2103.9|2111.4|2105.4|2111.4|2105.4|2109.9|2103.9|14
1709831400000|2024-03-07 17:10:00|2111.1|2105.1|2111.1|2105.1|2111.6|2105.6|2110.9|2104.9|8
1709831700000|2024-03-07 17:15:00|2111.4|2105.4|2111.6|2105.6|2111.6|2105.6|2111.4|2105.4|2
1709832000000|2024-03-07 17:20:00|2111.4|2105.4|2112.6|2106.6|2112.6|2106.6|2111.4|2105.4|9
1709832300000|2024-03-07 17:25:00|2112.4|2106.4|2112.6|2106.6|2112.6|2106.6|2112.4|2106.4|2
1709832600000|2024-03-07 17:30:00|2112.4|2106.4|2112.4|2106.4|2112.4|2106.4|2112.1|2106.1|5
1709832900000|2024-03-07 17:35:00|2112.1|2106.1|2111.4|2105.4|2112.4|2106.4|2110.9|2104.9|10
1709833200000|2024-03-07 17:40:00|2111.1|2105.1|2110.9|2104.9|2111.1|2105.1|2110.9|2104.9|6
1709833500000|2024-03-07 17:45:00|2110.6|2104.6|2110.6|2104.6|2110.9|2104.9|2109.9|2103.9|9
1709833800000|2024-03-07 17:50:00|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|2110.4|2104.4|5
1709834100000|2024-03-07 17:55:00|2111|2105|2112.3|2106.3|2112.5|2106.5|2111|2105|12
1709834400000|2024-03-07 18:00:00|2112.1|2106.1|2111.8|2105.8|2112.1|2106.1|2110.9|2104.9|8
1709834700000|2024-03-07 18:05:00|2111.6|2105.6|2112.5|2106.5|2112.5|2106.5|2111.5|2105.5|3
1709835000000|2024-03-07 18:10:00|2112.3|2106.3|2111.8|2105.8|2112.3|2106.3|2111.8|2105.8|7
1709835300000|2024-03-07 18:15:00|2111.9|2105.9|2111.9|2105.9|2112|2106|2111.9|2105.9|3
1709835900000|2024-03-07 18:25:00|2111.8|2105.8|2111.8|2105.8|2111.8|2105.8|2111.8|2105.8|1
1709836200000|2024-03-07 18:30:00|2111.5|2105.5|2111.5|2105.5|2111.5|2105.5|2111.5|2105.5|1
1709836800000|2024-03-07 18:40:00|2111.8|2105.8|2111.9|2105.9|2112.4|2106.4|2111.8|2105.8|5
1709837100000|2024-03-07 18:45:00|2111.8|2105.8|2111.5|2105.5|2111.8|2105.8|2111.5|2105.5|2
1709837400000|2024-03-07 18:50:00|2111.6|2105.6|2111.9|2105.9|2111.9|2105.9|2111.6|2105.6|2
1709837700000|2024-03-07 18:55:00|2118.3|2099.5|2117.8|2099|2118.5|2099.8|2117.8|2099|4
1709859600000|2024-03-08 01:00:00|2114.9|2108.9|2116|2110|2116|2110|2113.4|2107.4|20
1709859900000|2024-03-08 01:05:00|2115.8|2109.8|2117.5|2111.5|2118.3|2112.3|2115.5|2109.5|28
1709860200000|2024-03-08 01:10:00|2117.8|2111.8|2116.5|2110.5|2117.8|2111.8|2116.3|2110.3|7
1709860500000|2024-03-08 01:15:00|2116.3|2110.3|2114.5|2108.5|2116.3|2110.3|2114.3|2108.3|12
1709860800000|2024-03-08 01:20:00|2114.8|2108.8|2114.8|2108.8|2115.8|2109.8|2114.5|2108.5|17
1709861100000|2024-03-08 01:25:00|2114.5|2108.5|2115.5|2109.5|2115.5|2109.5|2114.3|2108.3|7
1709861400000|2024-03-08 01:30:00|2115.8|2109.8|2116.3|2110.3|2116.3|2110.3|2115.5|2109.5|11
1709861700000|2024-03-08 01:35:00|2116|2110|2116.8|2110.8|2116.8|2110.8|2114.8|2108.8|20
1709862000000|2024-03-08 01:40:00|2116.5|2110.5|2115.3|2109.3|2116.8|2110.8|2114.8|2108.8|15
1709862300000|2024-03-08 01:45:00|2115|2109|2113.8|2107.8|2115|2109|2112.5|2106.5|22
1709862600000|2024-03-08 01:50:00|2113.5|2107.5|2114|2108|2114|2108|2112|2106|13
1709862900000|2024-03-08 01:55:00|2113.8|2107.8|2113.3|2107.3|2113.8|2107.8|2112.8|2106.8|7
1709863200000|2024-03-08 02:00:00|2113|2107|2113.5|2107.5|2113.5|2107.5|2113|2107|3
1709863500000|2024-03-08 02:05:00|2113.8|2107.8|2114.3|2108.3|2114.3|2108.3|2113.8|2107.8|3
1709863800000|2024-03-08 02:10:00|2114|2108|2114.5|2108.5|2114.5|2108.5|2113|2107|17
1709864100000|2024-03-08 02:15:00|2114.8|2108.8|2114.8|2108.8|2114.8|2108.8|2114.8|2108.8|1
1709864400000|2024-03-08 02:20:00|2115|2109|2116.5|2110.5|2116.5|2110.5|2115|2109|5
1709864700000|2024-03-08 02:25:00|2116.3|2110.3|2116.3|2110.3|2116.3|2110.3|2115.8|2109.8|4
1709865000000|2024-03-08 02:30:00|2116|2110|2113.8|2107.8|2116|2110|2113.8|2107.8|16
1709865300000|2024-03-08 02:35:00|2114.3|2108.3|2114.5|2108.5|2114.8|2108.8|2113.8|2107.8|6
1709865600000|2024-03-08 02:40:00|2114.8|2108.8|2112.8|2106.8|2115.8|2109.8|2112.8|2106.8|38
1709865900000|2024-03-08 02:45:00|2113|2107|2113.5|2107.5|2113.5|2107.5|2112.8|2106.8|6
1709866200000|2024-03-08 02:50:00|2113.8|2107.8|2114.5|2108.5|2114.5|2108.5|2113.5|2107.5|10
1709866500000|2024-03-08 02:55:00|2114.3|2108.3|2115.3|2109.3|2115.3|2109.3|2114.3|2108.3|11
1709866800000|2024-03-08 03:00:00|2115.5|2109.5|2116.3|2110.3|2116.3|2110.3|2115.5|2109.5|4
1709867100000|2024-03-08 03:05:00|2116.5|2110.5|2117.5|2111.5|2117.5|2111.5|2116.5|2110.5|5
1709867400000|2024-03-08 03:10:00|2117.8|2111.8|2116.5|2110.5|2118|2112|2116.3|2110.3|14
1709867700000|2024-03-08 03:15:00|2116.8|2110.8|2116.8|2110.8|2117.3|2111.3|2116|2110|13
1709868000000|2024-03-08 03:20:00|2116.5|2110.5|2115.5|2109.5|2116.5|2110.5|2114|2108|17
1709868300000|2024-03-08 03:25:00|2115.8|2109.8|2115.5|2109.5|2115.8|2109.8|2115.3|2109.3|6
1709868600000|2024-03-08 03:30:00|2115.8|2109.8|2116|2110|2116|2110|2115.3|2109.3|8
1709868900000|2024-03-08 03:35:00|2115.8|2109.8|2115.3|2109.3|2115.8|2109.8|2114.8|2108.8|6
1709869200000|2024-03-08 03:40:00|2115|2109|2115.3|2109.3|2115.3|2109.3|2115|2109|2
1709869500000|2024-03-08 03:45:00|2115|2109|2114.8|2108.8|2115|2109|2114.8|2108.8|2
1709870400000|2024-03-08 04:00:00|2115|2109|2115|2109|2115|2109|2115|2109|1
1709870700000|2024-03-08 04:05:00|2115.5|2109.5|2116|2110|2116|2110|2115.5|2109.5|3
1709871300000|2024-03-08 04:15:00|2115.8|2109.8|2115.8|2109.8|2115.8|2109.8|2115.8|2109.8|1
1709871900000|2024-03-08 04:25:00|2115.5|2109.5|2115.3|2109.3|2115.5|2109.5|2115.3|2109.3|2
1709872200000|2024-03-08 04:30:00|2115|2109|2114.3|2108.3|2115|2109|2114.3|2108.3|4
1709872500000|2024-03-08 04:35:00|2114.5|2108.5|2115|2109|2115|2109|2114.5|2108.5|2
1709872800000|2024-03-08 04:40:00|2115.3|2109.3|2115.3|2109.3|2115.3|2109.3|2115.3|2109.3|1
1709873100000|2024-03-08 04:45:00|2115.5|2109.5|2115.8|2109.8|2115.8|2109.8|2115.5|2109.5|2
1709874000000|2024-03-08 05:00:00|2115.5|2109.5|2115.5|2109.5|2115.5|2109.5|2115.5|2109.5|1
1709874300000|2024-03-08 05:05:00|2115.3|2109.3|2113.5|2107.5|2115.3|2109.3|2113.5|2107.5|5
1709874900000|2024-03-08 05:15:00|2112.8|2106.8|2114.5|2108.5|2114.8|2108.8|2112.8|2106.8|7
1709875200000|2024-03-08 05:20:00|2114.8|2108.8|2114|2108|2114.8|2108.8|2113.8|2107.8|4
1709875500000|2024-03-08 05:25:00|2114.3|2108.3|2114|2108|2114.5|2108.5|2114|2108|4
1709875800000|2024-03-08 05:30:00|2114.3|2108.3|2116|2110|2116.5|2110.5|2114.3|2108.3|19
1709876100000|2024-03-08 05:35:00|2116.3|2110.3|2116.5|2110.5|2116.8|2110.8|2116|2110|26
1709876400000|2024-03-08 05:40:00|2116.3|2110.3|2116|2110|2116.5|2110.5|2115.8|2109.8|21
1709876700000|2024-03-08 05:45:00|2115.8|2109.8|2115.8|2109.8|2116.5|2110.5|2115.5|2109.5|15
1709877000000|2024-03-08 05:50:00|2116|2110|2117|2111|2117|2111|2115.8|2109.8|21
1709877300000|2024-03-08 05:55:00|2116.8|2110.8|2116.8|2110.8|2117|2111|2116.8|2110.8|3
1709877600000|2024-03-08 06:00:00|2117|2111|2117|2111|2117|2111|2116.8|2110.8|7
1709877900000|2024-03-08 06:05:00|2117.3|2111.3|2117.5|2111.5|2117.5|2111.5|2117|2111|12
1709878200000|2024-03-08 06:10:00|2117.3|2111.3|2117.5|2111.5|2117.5|2111.5|2117.3|2111.3|4
1709878500000|2024-03-08 06:15:00|2117.8|2111.8|2117.8|2111.8|2117.8|2111.8|2117.8|2111.8|1
1709878800000|2024-03-08 06:20:00|2118|2112|2117.8|2111.8|2118|2112|2117.8|2111.8|2
1709879100000|2024-03-08 06:25:00|2118|2112|2120.3|2114.3|2120.5|2114.5|2118|2112|9
1709879400000|2024-03-08 06:30:00|2120.5|2114.5|2121|2115|2121|2115|2120.3|2114.3|9
1709879700000|2024-03-08 06:35:00|2121.3|2115.3|2123.8|2117.8|2127.6|2121.6|2121.3|2115.3|76
1709880000000|2024-03-08 06:40:00|2123.5|2117.5|2122.3|2116.3|2123.5|2117.5|2122.3|2116.3|19
1709880300000|2024-03-08 06:45:00|2122.5|2116.5|2125|2119|2125.3|2119.3|2122.5|2116.5|30
1709880600000|2024-03-08 06:50:00|2125.3|2119.3|2125.3|2119.3|2126.3|2120.3|2124.3|2118.3|56
1709880900000|2024-03-08 06:55:00|2125.5|2119.5|2123.3|2117.3|2126|2120|2122.3|2116.3|58
1709881200000|2024-03-08 07:00:00|2123.8|2117.8|2120.8|2114.8|2124.3|2118.3|2120.8|2114.8|16
1709881500000|2024-03-08 07:05:00|2121.3|2115.3|2120|2114|2123.4|2117.4|2120|2114|30
1709881800000|2024-03-08 07:10:00|2120.3|2114.3|2119.5|2113.5|2121.5|2115.5|2119.5|2113.5|17
1709882100000|2024-03-08 07:15:00|2119.3|2113.3|2120|2114|2120|2114|2119|2113|10
1709882400000|2024-03-08 07:20:00|2119.8|2113.8|2120|2114|2120|2114|2119.3|2113.3|8
1709882700000|2024-03-08 07:25:00|2119.8|2113.8|2119.3|2113.3|2119.8|2113.8|2118.5|2112.5|8
1709883000000|2024-03-08 07:30:00|2119.5|2113.5|2116.3|2110.3|2119.5|2113.5|2116|2110|17
1709883300000|2024-03-08 07:35:00|2116.5|2110.5|2115.5|2109.5|2116.5|2110.5|2115.5|2109.5|8
1709883600000|2024-03-08 07:40:00|2115.3|2109.3|2115.8|2109.8|2116|2110|2115.3|2109.3|7
1709883900000|2024-03-08 07:45:00|2116|2110|2118.3|2112.3|2118.5|2112.5|2115.8|2109.8|14
1709884200000|2024-03-08 07:50:00|2118|2112|2119|2113|2119|2113|2117.8|2111.8|4
1709884500000|2024-03-08 07:55:00|2119.1|2113.1|2118.1|2112.1|2119.1|2113.1|2118.1|2112.1|9
1709884800000|2024-03-08 08:00:00|2123.4|2117.4|2124|2118|2132.9|2126.9|2123.4|2117.4|77
1709885100000|2024-03-08 08:05:00|2123.9|2117.9|2126.9|2120.9|2129.1|2123.1|2123.1|2117.1|61
1709885400000|2024-03-08 08:10:00|2126.6|2120.6|2133.1|2127.1|2133.1|2127.1|2126.4|2120.4|51
1709885700000|2024-03-08 08:15:00|2132.9|2126.9|2131.9|2125.9|2133.6|2127.6|2130.9|2124.9|38
1709886000000|2024-03-08 08:20:00|2132.1|2126.1|2133.1|2127.1|2133.1|2127.1|2131.4|2125.4|28
1709886300000|2024-03-08 08:25:00|2133.4|2127.4|2137.4|2131.4|2137.9|2131.9|2132.9|2126.9|32
1709886600000|2024-03-08 08:30:00|2137.1|2131.1|2139.1|2133.1|2140.4|2134.4|2136.9|2130.9|35
1709886900000|2024-03-08 08:35:00|2139.4|2133.4|2136.6|2130.6|2139.6|2133.6|2136.1|2130.1|31
1709887200000|2024-03-08 08:40:00|2136.4|2130.4|2137.4|2131.4|2138.1|2132.1|2135.9|2129.9|36
1709887500000|2024-03-08 08:45:00|2137.6|2131.6|2135.9|2129.9|2138.1|2132.1|2134.9|2128.9|32
1709887800000|2024-03-08 08:50:00|2135.6|2129.6|2132.1|2126.1|2136.1|2130.1|2132.1|2126.1|51
1709888100000|2024-03-08 08:55:00|2132.4|2126.4|2132.9|2126.9|2134.9|2128.9|2132.1|2126.1|42
1709888400000|2024-03-08 09:00:00|2133.4|2127.4|2137.6|2131.6|2137.6|2131.6|2133.4|2127.4|32
1709888700000|2024-03-08 09:05:00|2137.4|2131.4|2139.6|2133.6|2139.6|2133.6|2137.4|2131.4|19
1709889000000|2024-03-08 09:10:00|2139.9|2133.9|2136.6|2130.6|2139.9|2133.9|2136.6|2130.6|30
1709889300000|2024-03-08 09:15:00|2137.1|2131.1|2139.6|2133.6|2140.6|2134.6|2136.9|2130.9|33
1709889600000|2024-03-08 09:20:00|2138.9|2132.9|2139.9|2133.9|2139.9|2133.9|2137.9|2131.9|18
1709889900000|2024-03-08 09:25:00|2139.6|2133.6|2139.4|2133.4|2139.9|2133.9|2138.4|2132.4|17
1709890200000|2024-03-08 09:30:00|2139.6|2133.6|2140.1|2134.1|2140.1|2134.1|2139.1|2133.1|15
1709890500000|2024-03-08 09:35:00|2139.9|2133.9|2140.1|2134.1|2140.4|2134.4|2139.9|2133.9|6
1709890800000|2024-03-08 09:40:00|2140.4|2134.4|2140.6|2134.6|2141.6|2135.6|2140.4|2134.4|15
1709891100000|2024-03-08 09:45:00|2140.9|2134.9|2141.9|2135.9|2141.9|2135.9|2140.6|2134.6|17
1709891400000|2024-03-08 09:50:00|2142.1|2136.1|2142.1|2136.1|2142.4|2136.4|2141.9|2135.9|5
1709891700000|2024-03-08 09:55:00|2142.4|2136.4|2142.1|2136.1|2142.4|2136.4|2141.9|2135.9|12
1709892000000|2024-03-08 10:00:00|2141.9|2135.9|2140.6|2134.6|2142.1|2136.1|2140.4|2134.4|13
1709892300000|2024-03-08 10:05:00|2140.9|2134.9|2140.9|2134.9|2142.4|2136.4|2140.9|2134.9|12
1709892600000|2024-03-08 10:10:00|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2140.1|2134.1|19
1709892900000|2024-03-08 10:15:00|2141.4|2135.4|2141.9|2135.9|2142.1|2136.1|2140.9|2134.9|10
1709893200000|2024-03-08 10:20:00|2142.1|2136.1|2140.9|2134.9|2142.4|2136.4|2140.4|2134.4|20
1709893500000|2024-03-08 10:25:00|2140.6|2134.6|2140.1|2134.1|2140.9|2134.9|2139.6|2133.6|18
1709893800000|2024-03-08 10:30:00|2139.9|2133.9|2139.1|2133.1|2139.9|2133.9|2137.4|2131.4|32
1709894100000|2024-03-08 10:35:00|2139.4|2133.4|2137.9|2131.9|2139.6|2133.6|2137.9|2131.9|20
1709894400000|2024-03-08 10:40:00|2137.6|2131.6|2136.9|2130.9|2137.6|2131.6|2135.9|2129.9|17
1709894700000|2024-03-08 10:45:00|2136.6|2130.6|2137.1|2131.1|2137.1|2131.1|2135.6|2129.6|14
1709895000000|2024-03-08 10:50:00|2137.4|2131.4|2139.6|2133.6|2139.6|2133.6|2136.9|2130.9|10
1709895300000|2024-03-08 10:55:00|2140.1|2134.1|2140.4|2134.4|2140.6|2134.6|2139.9|2133.9|6
1709895600000|2024-03-08 11:00:00|2140.6|2134.6|2141.6|2135.6|2141.6|2135.6|2140.6|2134.6|9
1709895900000|2024-03-08 11:05:00|2141.4|2135.4|2139.6|2133.6|2141.9|2135.9|2138.4|2132.4|33
1709896200000|2024-03-08 11:10:00|2139.9|2133.9|2141.4|2135.4|2141.6|2135.6|2139.6|2133.6|17
1709896500000|2024-03-08 11:15:00|2141.1|2135.1|2141.9|2135.9|2142.1|2136.1|2140.9|2134.9|18
1709896800000|2024-03-08 11:20:00|2142.1|2136.1|2141.9|2135.9|2142.1|2136.1|2141.4|2135.4|8
1709897100000|2024-03-08 11:25:00|2142.1|2136.1|2141.9|2135.9|2142.1|2136.1|2141.4|2135.4|10
1709897400000|2024-03-08 11:30:00|2142.1|2136.1|2142.4|2136.4|2142.4|2136.4|2141.9|2135.9|6
1709897700000|2024-03-08 11:35:00|2142.1|2136.1|2142.1|2136.1|2142.4|2136.4|2141.9|2135.9|7
1709898000000|2024-03-08 11:40:00|2141.9|2135.9|2139.1|2133.1|2141.9|2135.9|2139.1|2133.1|22
1709898300000|2024-03-08 11:45:00|2139.4|2133.4|2138.6|2132.6|2140.4|2134.4|2137.9|2131.9|31
1709898600000|2024-03-08 11:50:00|2138.4|2132.4|2138.6|2132.6|2138.9|2132.9|2137.9|2131.9|16
1709898900000|2024-03-08 11:55:00|2138.4|2132.4|2136.9|2130.9|2138.4|2132.4|2136.6|2130.6|7
1709899200000|2024-03-08 12:00:00|2136.6|2130.6|2135.9|2129.9|2136.6|2130.6|2134.9|2128.9|17
1709899500000|2024-03-08 12:05:00|2136.1|2130.1|2135.4|2129.4|2136.6|2130.6|2135.4|2129.4|30
1709899800000|2024-03-08 12:10:00|2135.6|2129.6|2131.1|2125.1|2135.9|2129.9|2131.1|2125.1|34
1709900100000|2024-03-08 12:15:00|2130.9|2124.9|2132.1|2126.1|2132.6|2126.6|2129.8|2123.8|35
1709900400000|2024-03-08 12:20:00|2132.4|2126.4|2131.9|2125.9|2134.1|2128.1|2131.9|2125.9|30
1709900700000|2024-03-08 12:25:00|2131.4|2125.4|2131.6|2125.6|2132.6|2126.6|2130.4|2124.4|24
1709901000000|2024-03-08 12:30:00|2131.9|2125.9|2132.9|2126.9|2133.1|2127.1|2131.1|2125.1|17
1709901300000|2024-03-08 12:35:00|2133.1|2127.1|2132.6|2126.6|2134.6|2128.6|2132.1|2126.1|19
1709901600000|2024-03-08 12:40:00|2132.9|2126.9|2133.1|2127.1|2133.4|2127.4|2132.4|2126.4|14
1709901900000|2024-03-08 12:45:00|2132.6|2126.6|2130.9|2124.9|2133.4|2127.4|2130.4|2124.4|46
1709902200000|2024-03-08 12:50:00|2131.1|2125.1|2130.9|2124.9|2131.6|2125.6|2130.4|2124.4|21
1709902500000|2024-03-08 12:55:00|2131.1|2125.1|2131.1|2125.1|2133.9|2127.9|2130.4|2124.4|26
1709902800000|2024-03-08 13:00:00|2130.9|2124.9|2130.4|2124.4|2131.9|2125.9|2128.3|2122.3|100
1709903100000|2024-03-08 13:05:00|2130.6|2124.6|2129.9|2123.9|2132.1|2126.1|2129.9|2123.9|33
1709903400000|2024-03-08 13:10:00|2129.6|2123.6|2127.6|2121.6|2129.6|2123.6|2127.1|2121.1|22
1709903700000|2024-03-08 13:15:00|2127.9|2121.9|2125.1|2119.1|2127.9|2121.9|2124.9|2118.9|79
1709904000000|2024-03-08 13:20:00|2124.9|2118.9|2122.1|2116.1|2126.1|2120.1|2122.1|2116.1|59
1709904300000|2024-03-08 13:25:00|2122.4|2116.4|2118.6|2112.6|2122.9|2116.9|2117.4|2111.4|108
1709904600000|2024-03-08 13:30:00|2118.4|2112.4|2123.1|2117.1|2126|2120|2116|2110|106
1709904900000|2024-03-08 13:35:00|2123.4|2117.4|2129.1|2123.1|2129.4|2123.4|2123.1|2117.1|48
1709905200000|2024-03-08 13:40:00|2128.9|2122.9|2131.1|2125.1|2132.6|2126.6|2128.9|2122.9|52
1709905500000|2024-03-08 13:45:00|2130.9|2124.9|2133.1|2127.1|2134.4|2128.4|2130.9|2124.9|47
1709905800000|2024-03-08 13:50:00|2132.9|2126.9|2131.6|2125.6|2133.1|2127.1|2131.6|2125.6|14
1709906100000|2024-03-08 13:55:00|2131.4|2125.4|2132.1|2126.1|2132.4|2126.4|2129.9|2123.9|29
1709906400000|2024-03-08 14:00:00|2131.9|2125.9|2130.6|2124.6|2131.9|2125.9|2128.9|2122.9|48
1709906700000|2024-03-08 14:05:00|2130.1|2124.1|2121.8|2115.8|2130.6|2124.6|2121.8|2115.8|50
1709907000000|2024-03-08 14:10:00|2121.9|2115.9|2119.1|2113.1|2124.1|2118.1|2118.1|2112.1|49
1709907300000|2024-03-08 14:15:00|2118.9|2112.9|2115.6|2109.6|2119.4|2113.4|2114.5|2108.5|76
1709907600000|2024-03-08 14:20:00|2115.9|2109.9|2116.6|2110.6|2117.4|2111.4|2115.9|2109.9|32
1709907900000|2024-03-08 14:25:00|2116.4|2110.4|2114.4|2108.4|2118.6|2112.6|2114.1|2108.1|52
1709908200000|2024-03-08 14:30:00|2114.6|2108.6|2110.6|2104.6|2115.4|2109.4|2110.4|2104.4|51
1709908500000|2024-03-08 14:35:00|2110.9|2104.9|2110.4|2104.4|2113.1|2107.1|2108.1|2102.1|43
1709908800000|2024-03-08 14:40:00|2110.6|2104.6|2116.9|2110.9|2116.9|2110.9|2110.6|2104.6|31
1709909100000|2024-03-08 14:45:00|2116.6|2110.6|2119.1|2113.1|2119.9|2113.9|2115.9|2109.9|31
1709909400000|2024-03-08 14:50:00|2119.4|2113.4|2119.4|2113.4|2121.1|2115.1|2119.4|2113.4|29
1709909700000|2024-03-08 14:55:00|2119.9|2113.9|2120.4|2114.4|2122.6|2116.6|2119.9|2113.9|33
1709910000000|2024-03-08 15:00:00|2120.1|2114.1|2117.4|2111.4|2120.9|2114.9|2117.4|2111.4|41
1709910300000|2024-03-08 15:05:00|2117.6|2111.6|2117.6|2111.6|2120.1|2114.1|2117.4|2111.4|38
1709910600000|2024-03-08 15:10:00|2117.9|2111.9|2116.6|2110.6|2117.9|2111.9|2115.1|2109.1|36
1709910900000|2024-03-08 15:15:00|2116.9|2110.9|2118.6|2112.6|2120.1|2114.1|2116.9|2110.9|25
1709911200000|2024-03-08 15:20:00|2118.9|2112.9|2121.6|2115.6|2122.4|2116.4|2118.9|2112.9|27
1709911500000|2024-03-08 15:25:00|2121.4|2115.4|2122.9|2116.9|2123.4|2117.4|2120.6|2114.6|29
1709911800000|2024-03-08 15:30:00|2122.6|2116.6|2122.6|2116.6|2123.4|2117.4|2122.4|2116.4|17
1709912100000|2024-03-08 15:35:00|2122.4|2116.4|2121.9|2115.9|2122.9|2116.9|2121.1|2115.1|12
1709912400000|2024-03-08 15:40:00|2122.1|2116.1|2119.9|2113.9|2122.1|2116.1|2119.4|2113.4|22
1709912700000|2024-03-08 15:45:00|2120.1|2114.1|2121.6|2115.6|2121.9|2115.9|2119.9|2113.9|25
1709913000000|2024-03-08 15:50:00|2121.9|2115.9|2122.1|2116.1|2122.4|2116.4|2121.9|2115.9|4
1709913300000|2024-03-08 15:55:00|2122.4|2116.4|2122.1|2116.1|2122.4|2116.4|2121.4|2115.4|6
1709913600000|2024-03-08 16:00:00|2122.4|2116.4|2120.1|2114.1|2122.4|2116.4|2118.9|2112.9|27
1709913900000|2024-03-08 16:05:00|2120.4|2114.4|2120.6|2114.6|2120.6|2114.6|2118.1|2112.1|44
1709914200000|2024-03-08 16:10:00|2120.9|2114.9|2109.4|2103.4|2121.1|2115.1|2109.4|2103.4|57
1709914500000|2024-03-08 16:15:00|2109.1|2103.1|2106.1|2100.1|2110.4|2104.4|2106.1|2100.1|61
1709914800000|2024-03-08 16:20:00|2106.4|2100.4|2104.9|2098.9|2106.4|2100.4|2104.4|2098.4|30
1709915100000|2024-03-08 16:25:00|2105.4|2099.4|2108.1|2102.1|2108.6|2102.6|2105.4|2099.4|43
1709915400000|2024-03-08 16:30:00|2108.4|2102.4|2107.9|2101.9|2110.1|2104.1|2107.9|2101.9|30
1709915700000|2024-03-08 16:35:00|2108.1|2102.1|2114.1|2108.1|2116.1|2110.1|2107.9|2101.9|52
1709916000000|2024-03-08 16:40:00|2114.4|2108.4|2114.1|2108.1|2119.1|2113.1|2113.6|2107.6|55
1709916300000|2024-03-08 16:45:00|2113.9|2107.9|2111.9|2105.9|2114.6|2108.6|2110.4|2104.4|24
1709916600000|2024-03-08 16:50:00|2111.6|2105.6|2108.4|2102.4|2111.6|2105.6|2106.8|2100.8|39
1709916900000|2024-03-08 16:55:00|2108.1|2102.1|2108.1|2102.1|2110.1|2104.1|2105.1|2099.1|90
1709917200000|2024-03-08 17:00:00|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|2106.9|2100.9|9
1709917500000|2024-03-08 17:05:00|2108.1|2102.1|2109.6|2103.6|2109.6|2103.6|2107.9|2101.9|7
1709917800000|2024-03-08 17:10:00|2109.9|2103.9|2109.4|2103.4|2110.6|2104.6|2109.4|2103.4|9
1709918100000|2024-03-08 17:15:00|2110.1|2104.1|2109.4|2103.4|2110.1|2104.1|2109.4|2103.4|12
1709918400000|2024-03-08 17:20:00|2109.1|2103.1|2109.4|2103.4|2109.4|2103.4|2109.1|2103.1|4
1709918700000|2024-03-08 17:25:00|2109.1|2103.1|2107.1|2101.1|2109.1|2103.1|2106.9|2100.9|6
1709919000000|2024-03-08 17:30:00|2107.4|2101.4|2106.4|2100.4|2108.4|2102.4|2106.4|2100.4|10
1709919300000|2024-03-08 17:35:00|2105.9|2099.9|2105.4|2099.4|2105.9|2099.9|2103.9|2097.9|16
1709919600000|2024-03-08 17:40:00|2103.9|2097.9|2106.1|2100.1|2106.1|2100.1|2103.6|2097.6|8
1709919900000|2024-03-08 17:45:00|2105.6|2099.6|2107.4|2101.4|2107.4|2101.4|2105.6|2099.6|5
1709920200000|2024-03-08 17:50:00|2107.1|2101.1|2104.6|2098.6|2107.1|2101.1|2104.4|2098.4|6
1709920500000|2024-03-08 17:55:00|2104.4|2098.4|2104.3|2098.3|2104.6|2098.6|2104|2098|9
1709920800000|2024-03-08 18:00:00|2104|2098|2103.8|2097.8|2104|2098|2103.8|2097.8|2
1709921100000|2024-03-08 18:05:00|2103.6|2097.6|2100.6|2094.6|2104|2098|2099.9|2093.9|11
1709921400000|2024-03-08 18:10:00|2100.4|2094.4|2100.1|2094.1|2100.4|2094.4|2099.6|2093.6|17
1709921700000|2024-03-08 18:15:00|2100|2094|2099.9|2093.9|2100|2094|2099.8|2093.8|4
1709922000000|2024-03-08 18:20:00|2099.8|2093.8|2100|2094|2100|2094|2099.8|2093.8|4
1709922300000|2024-03-08 18:25:00|2099.8|2093.8|2103.9|2097.9|2104.5|2098.5|2099.8|2093.8|16
1709923500000|2024-03-08 18:45:00|2103.8|2097.8|2103.9|2097.9|2103.9|2097.9|2103.8|2097.8|2
1709923800000|2024-03-08 18:50:00|2104|2098|2104|2098|2104|2098|2104|2098|1
1709924100000|2024-03-08 18:55:00|2103.8|2097.8|2109.8|2091|2110.3|2097.8|2103.8|2091|4
1710118800000|2024-03-11 01:00:00|2106.9|2100.9|2109.6|2103.6|2109.6|2103.6|2106.4|2100.4|31
1710119100000|2024-03-11 01:05:00|2109.5|2103.5|2104.1|2098.1|2109.5|2103.5|2104.1|2098.1|49
1710119400000|2024-03-11 01:10:00|2103.9|2097.9|2106.8|2100.8|2106.8|2100.8|2103.3|2097.3|18
1710119700000|2024-03-11 01:15:00|2106.5|2100.5|2106.3|2100.3|2106.8|2100.8|2106|2100|9
1710120000000|2024-03-11 01:20:00|2106.5|2100.5|2108.3|2102.3|2108.8|2102.8|2106.5|2100.5|29
1710120300000|2024-03-11 01:25:00|2108|2102|2108.3|2102.3|2109.5|2103.5|2108|2102|11
1710120600000|2024-03-11 01:30:00|2108.5|2102.5|2109.5|2103.5|2109.5|2103.5|2107.5|2101.5|20
1710120900000|2024-03-11 01:35:00|2109.3|2103.3|2106.8|2100.8|2109.3|2103.3|2106.8|2100.8|10
1710121200000|2024-03-11 01:40:00|2107|2101|2108.8|2102.8|2108.8|2102.8|2107|2101|6
1710121500000|2024-03-11 01:45:00|2110.5|2104.5|2113.5|2107.5|2113.5|2107.5|2110.4|2104.4|19
1710121800000|2024-03-11 01:50:00|2113.3|2107.3|2111.5|2105.5|2113.3|2107.3|2111.5|2105.5|11
1710122100000|2024-03-11 01:55:00|2111.8|2105.8|2112.5|2106.5|2113|2107|2111.8|2105.8|8
1710122400000|2024-03-11 02:00:00|2112.3|2106.3|2111.8|2105.8|2112.3|2106.3|2110|2104|17
1710122700000|2024-03-11 02:05:00|2111.5|2105.5|2111.3|2105.3|2111.5|2105.5|2110.8|2104.8|6
1710123000000|2024-03-11 02:10:00|2111|2105|2110.5|2104.5|2111|2105|2110.5|2104.5|3
1710123300000|2024-03-11 02:15:00|2110.8|2104.8|2110.8|2104.8|2110.8|2104.8|2110.8|2104.8|1
1710123900000|2024-03-11 02:25:00|2111|2105|2111|2105|2111|2105|2110.5|2104.5|5
1710124200000|2024-03-11 02:30:00|2111.3|2105.3|2111.5|2105.5|2112.5|2106.5|2110.5|2104.5|22
1710124500000|2024-03-11 02:35:00|2111.8|2105.8|2112.8|2106.8|2112.8|2106.8|2111.5|2105.5|8
1710124800000|2024-03-11 02:40:00|2113|2107|2111.8|2105.8|2113.8|2107.8|2111.8|2105.8|10
1710125100000|2024-03-11 02:45:00|2111.5|2105.5|2111.5|2105.5|2112.5|2106.5|2110.8|2104.8|16
1710125400000|2024-03-11 02:50:00|2111.8|2105.8|2111.8|2105.8|2111.8|2105.8|2111.8|2105.8|1
1710125700000|2024-03-11 02:55:00|2111.5|2105.5|2110.5|2104.5|2111.5|2105.5|2109.8|2103.8|9
1710126000000|2024-03-11 03:00:00|2110.3|2104.3|2110|2104|2110.8|2104.8|2110|2104|6
1710126300000|2024-03-11 03:05:00|2110.3|2104.3|2111.3|2105.3|2111.3|2105.3|2110.3|2104.3|6
1710126600000|2024-03-11 03:10:00|2111|2105|2114|2108|2114|2108|2110.3|2104.3|20
1710126900000|2024-03-11 03:15:00|2114.3|2108.3|2115.5|2109.5|2115.8|2109.8|2114.3|2108.3|7
1710127200000|2024-03-11 03:20:00|2115.8|2109.8|2115.8|2109.8|2115.8|2109.8|2115.5|2109.5|3
1710127500000|2024-03-11 03:25:00|2116|2110|2115.5|2109.5|2116|2110|2115.5|2109.5|3
1710127800000|2024-03-11 03:30:00|2115.8|2109.8|2117|2111|2117|2111|2115.5|2109.5|7
1710128100000|2024-03-11 03:35:00|2116.8|2110.8|2115.8|2109.8|2116.8|2110.8|2115.8|2109.8|4
1710128400000|2024-03-11 03:40:00|2115.5|2109.5|2115.3|2109.3|2115.5|2109.5|2115.3|2109.3|4
1710131100000|2024-03-11 04:25:00|2115|2109|2115|2109|2115|2109|2115|2109|1
1710132000000|2024-03-11 04:40:00|2115.3|2109.3|2115.3|2109.3|2115.3|2109.3|2115.3|2109.3|1
1710132900000|2024-03-11 04:55:00|2115.5|2109.5|2115.8|2109.8|2116|2110|2115.5|2109.5|3
1710133500000|2024-03-11 05:05:00|2115.5|2109.5|2115.3|2109.3|2115.8|2109.8|2115.3|2109.3|5
1710133800000|2024-03-11 05:10:00|2115.5|2109.5|2115.3|2109.3|2115.5|2109.5|2115.3|2109.3|2
1710134400000|2024-03-11 05:20:00|2115.5|2109.5|2116.3|2110.3|2116.3|2110.3|2115.5|2109.5|3
1710134700000|2024-03-11 05:25:00|2116|2110|2115.5|2109.5|2116|2110|2115.5|2109.5|2
1710135000000|2024-03-11 05:30:00|2115.8|2109.8|2117|2111|2117.8|2111.8|2115.8|2109.8|19
1710135300000|2024-03-11 05:35:00|2117.5|2111.5|2116.3|2110.3|2117.5|2111.5|2116.3|2110.3|10
1710135600000|2024-03-11 05:40:00|2116.5|2110.5|2117.3|2111.3|2117.3|2111.3|2116.5|2110.5|6
1710135900000|2024-03-11 05:45:00|2117|2111|2116.8|2110.8|2117.5|2111.5|2116.5|2110.5|8
1710136200000|2024-03-11 05:50:00|2117|2111|2118.5|2112.5|2118.8|2112.8|2117|2111|7
1710136500000|2024-03-11 05:55:00|2118.8|2112.8|2119|2113|2119.8|2113.8|2118.3|2112.3|15
1710136800000|2024-03-11 06:00:00|2118.8|2112.8|2119|2113|2119|2113|2118.5|2112.5|8
1710137100000|2024-03-11 06:05:00|2118.8|2112.8|2118.5|2112.5|2118.8|2112.8|2118.5|2112.5|2
1710137400000|2024-03-11 06:10:00|2118.3|2112.3|2117.5|2111.5|2118.3|2112.3|2117.5|2111.5|5
1710137700000|2024-03-11 06:15:00|2117.3|2111.3|2116.3|2110.3|2117.8|2111.8|2115.5|2109.5|15
1710138000000|2024-03-11 06:20:00|2116.5|2110.5|2116.8|2110.8|2116.8|2110.8|2116.5|2110.5|2
1710138300000|2024-03-11 06:25:00|2117|2111|2116.3|2110.3|2117|2111|2116.3|2110.3|4
1710138600000|2024-03-11 06:30:00|2116.5|2110.5|2115.8|2109.8|2116.5|2110.5|2115|2109|14
1710138900000|2024-03-11 06:35:00|2115.5|2109.5|2115.5|2109.5|2116|2110|2115|2109|6
1710139200000|2024-03-11 06:40:00|2115.3|2109.3|2114|2108|2115.3|2109.3|2113.8|2107.8|10
1710139500000|2024-03-11 06:45:00|2113.8|2107.8|2112.5|2106.5|2113.8|2107.8|2111.5|2105.5|17
1710139800000|2024-03-11 06:50:00|2112.8|2106.8|2112|2106|2112.8|2106.8|2112|2106|8
1710140100000|2024-03-11 06:55:00|2112.3|2106.3|2111.8|2105.8|2112.8|2106.8|2111.8|2105.8|11
1710140400000|2024-03-11 07:00:00|2112|2106|2110|2104|2112|2106|2110|2104|7
1710141000000|2024-03-11 07:10:00|2110.5|2104.5|2108.8|2102.8|2111|2105|2108.8|2102.8|12
1710141300000|2024-03-11 07:15:00|2108.5|2102.5|2108.5|2102.5|2109.3|2103.3|2108.5|2102.5|6
1710141600000|2024-03-11 07:20:00|2108.3|2102.3|2107.8|2101.8|2108.5|2102.5|2107.3|2101.3|17
1710141900000|2024-03-11 07:25:00|2107.5|2101.5|2107.3|2101.3|2108|2102|2107.3|2101.3|6
1710142200000|2024-03-11 07:30:00|2107|2101|2105.8|2099.8|2107|2101|2105.3|2099.3|11
1710142500000|2024-03-11 07:35:00|2106|2100|2111.4|2105.4|2111.4|2105.4|2105.8|2099.8|20
1710142800000|2024-03-11 07:40:00|2111.6|2105.6|2113.5|2107.5|2114|2108|2111.5|2105.5|30
1710143100000|2024-03-11 07:45:00|2113.3|2107.3|2112.5|2106.5|2113.5|2107.5|2111|2105|20
1710143400000|2024-03-11 07:50:00|2112.8|2106.8|2112.3|2106.3|2112.8|2106.8|2112.3|2106.3|5
1710143700000|2024-03-11 07:55:00|2112.4|2106.4|2114.3|2108.3|2115|2109|2112.1|2106.1|24
1710144000000|2024-03-11 08:00:00|2114.4|2108.4|2111|2105|2119.5|2113.5|2110.5|2104.5|88
1710144300000|2024-03-11 08:05:00|2110.8|2104.8|2117.1|2111.1|2117.1|2111.1|2110.8|2104.8|35
1710144600000|2024-03-11 08:10:00|2117.4|2111.4|2120.6|2114.6|2122.5|2116.5|2117.1|2111.1|55
1710144900000|2024-03-11 08:15:00|2120.4|2114.4|2113.4|2107.4|2120.4|2114.4|2113.4|2107.4|27
1710145200000|2024-03-11 08:20:00|2113.6|2107.6|2113.6|2107.6|2114.9|2108.9|2113.1|2107.1|25
1710145500000|2024-03-11 08:25:00|2113.4|2107.4|2112.4|2106.4|2113.4|2107.4|2111.6|2105.6|18
1710145800000|2024-03-11 08:30:00|2112.6|2106.6|2121.9|2115.9|2121.9|2115.9|2112.6|2106.6|41
1710146100000|2024-03-11 08:35:00|2121.4|2115.4|2120.4|2114.4|2121.4|2115.4|2120.1|2114.1|14
1710146400000|2024-03-11 08:40:00|2120.1|2114.1|2117.6|2111.6|2120.1|2114.1|2115.9|2109.9|29
1710146700000|2024-03-11 08:45:00|2117.4|2111.4|2116.9|2110.9|2117.4|2111.4|2115.4|2109.4|22
1710147000000|2024-03-11 08:50:00|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|2116.1|2110.1|7
1710147300000|2024-03-11 08:55:00|2116.9|2110.9|2118.1|2112.1|2119.9|2113.9|2116.9|2110.9|15
1710147600000|2024-03-11 09:00:00|2117.9|2111.9|2117.6|2111.6|2120.4|2114.4|2117.4|2111.4|34
1710147900000|2024-03-11 09:05:00|2117.9|2111.9|2120.1|2114.1|2120.4|2114.4|2117.9|2111.9|8
1710148200000|2024-03-11 09:10:00|2119.9|2113.9|2117.9|2111.9|2119.9|2113.9|2115.6|2109.6|30
1710148500000|2024-03-11 09:15:00|2118.1|2112.1|2119.6|2113.6|2120.4|2114.4|2118.1|2112.1|21
1710148800000|2024-03-11 09:20:00|2119.9|2113.9|2117.9|2111.9|2119.9|2113.9|2117.4|2111.4|11
1710149100000|2024-03-11 09:25:00|2118.1|2112.1|2116.1|2110.1|2118.1|2112.1|2115.9|2109.9|14
1710149400000|2024-03-11 09:30:00|2115.9|2109.9|2114.4|2108.4|2117.9|2111.9|2114.1|2108.1|24
1710149700000|2024-03-11 09:35:00|2113.9|2107.9|2115.6|2109.6|2116.4|2110.4|2113.4|2107.4|15
1710150000000|2024-03-11 09:40:00|2116.1|2110.1|2116.9|2110.9|2118.1|2112.1|2116.1|2110.1|17
1710150300000|2024-03-11 09:45:00|2116.6|2110.6|2118.6|2112.6|2118.6|2112.6|2116.6|2110.6|19
1710150600000|2024-03-11 09:50:00|2118.9|2112.9|2119.1|2113.1|2119.4|2113.4|2118.4|2112.4|11
1710150900000|2024-03-11 09:55:00|2119.4|2113.4|2120.4|2114.4|2120.6|2114.6|2118.9|2112.9|25
1710151200000|2024-03-11 10:00:00|2120.6|2114.6|2123.4|2117.4|2123.9|2117.9|2119.9|2113.9|25
1710151500000|2024-03-11 10:05:00|2123.6|2117.6|2123.9|2117.9|2124.9|2118.9|2122.6|2116.6|18
1710151800000|2024-03-11 10:10:00|2124.1|2118.1|2124.1|2118.1|2124.6|2118.6|2123.1|2117.1|17
1710152100000|2024-03-11 10:15:00|2123.6|2117.6|2126.4|2120.4|2126.6|2120.6|2123.6|2117.6|14
1710152400000|2024-03-11 10:20:00|2126.6|2120.6|2126.4|2120.4|2127.9|2121.9|2126.4|2120.4|19
1710152700000|2024-03-11 10:25:00|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|2125.4|2119.4|22
1710153000000|2024-03-11 10:30:00|2126.4|2120.4|2126.6|2120.6|2127.4|2121.4|2125.6|2119.6|21
1710153300000|2024-03-11 10:35:00|2126.9|2120.9|2124.4|2118.4|2127.6|2121.6|2124.4|2118.4|19
1710153600000|2024-03-11 10:40:00|2124.6|2118.6|2124.1|2118.1|2125.4|2119.4|2123.6|2117.6|18
1710153900000|2024-03-11 10:45:00|2124.4|2118.4|2123.6|2117.6|2124.4|2118.4|2122.9|2116.9|17
1710154200000|2024-03-11 10:50:00|2123.9|2117.9|2123.1|2117.1|2123.9|2117.9|2122.4|2116.4|13
1710154500000|2024-03-11 10:55:00|2123.4|2117.4|2123.1|2117.1|2123.4|2117.4|2122.6|2116.6|8
1710154800000|2024-03-11 11:00:00|2123.4|2117.4|2122.9|2116.9|2124.1|2118.1|2122.6|2116.6|9
1710155100000|2024-03-11 11:05:00|2123.1|2117.1|2122.6|2116.6|2123.4|2117.4|2122.4|2116.4|8
1710155400000|2024-03-11 11:10:00|2122.4|2116.4|2122.9|2116.9|2122.9|2116.9|2122.4|2116.4|15
1710155700000|2024-03-11 11:15:00|2123.1|2117.1|2124.4|2118.4|2125.6|2119.6|2123.1|2117.1|10
1710156000000|2024-03-11 11:20:00|2124.1|2118.1|2122.9|2116.9|2124.1|2118.1|2122.6|2116.6|10
1710156300000|2024-03-11 11:25:00|2122.6|2116.6|2122.4|2116.4|2123.4|2117.4|2121.9|2115.9|20
1710156600000|2024-03-11 11:30:00|2122.1|2116.1|2122.6|2116.6|2123.6|2117.6|2121.9|2115.9|18
1710156900000|2024-03-11 11:35:00|2122.9|2116.9|2121.6|2115.6|2122.9|2116.9|2121.1|2115.1|11
1710157200000|2024-03-11 11:40:00|2121.4|2115.4|2121.1|2115.1|2121.6|2115.6|2120.6|2114.6|13
1710157500000|2024-03-11 11:45:00|2121.4|2115.4|2121.1|2115.1|2121.6|2115.6|2121.1|2115.1|6
1710157800000|2024-03-11 11:50:00|2120.9|2114.9|2120.4|2114.4|2120.9|2114.9|2118.9|2112.9|14
1710158100000|2024-03-11 11:55:00|2120.6|2114.6|2120.6|2114.6|2120.9|2114.9|2120.1|2114.1|7
1710158400000|2024-03-11 12:00:00|2120.4|2114.4|2120.1|2114.1|2120.4|2114.4|2119.4|2113.4|9
1710158700000|2024-03-11 12:05:00|2120.4|2114.4|2124.6|2118.6|2124.6|2118.6|2119.9|2113.9|40
1710159000000|2024-03-11 12:10:00|2124.4|2118.4|2123.9|2117.9|2124.6|2118.6|2123.9|2117.9|7
1710159300000|2024-03-11 12:15:00|2123.4|2117.4|2122.6|2116.6|2123.4|2117.4|2122.4|2116.4|10
1710159600000|2024-03-11 12:20:00|2122.4|2116.4|2121.6|2115.6|2122.4|2116.4|2121.4|2115.4|6
1710159900000|2024-03-11 12:25:00|2121.9|2115.9|2122.9|2116.9|2123.6|2117.6|2121.9|2115.9|14
1710160200000|2024-03-11 12:30:00|2123.1|2117.1|2123.9|2117.9|2124.4|2118.4|2123.1|2117.1|16
1710160500000|2024-03-11 12:35:00|2124.1|2118.1|2123.6|2117.6|2124.4|2118.4|2123.4|2117.4|11
1710160800000|2024-03-11 12:40:00|2123.9|2117.9|2127.1|2121.1|2128.1|2122.1|2123.9|2117.9|32
1710161100000|2024-03-11 12:45:00|2126.9|2120.9|2127.1|2121.1|2127.9|2121.9|2126.9|2120.9|12
1710161400000|2024-03-11 12:50:00|2127.4|2121.4|2126.9|2120.9|2127.6|2121.6|2125.9|2119.9|32
1710161700000|2024-03-11 12:55:00|2126.6|2120.6|2127.5|2121.5|2128.9|2122.9|2126.4|2120.4|57
1710162000000|2024-03-11 13:00:00|2127.6|2121.6|2127.9|2121.9|2130.9|2124.9|2127.1|2121.1|67
1710162300000|2024-03-11 13:05:00|2128.1|2122.1|2128.4|2122.4|2129.6|2123.6|2127.9|2121.9|22
1710162600000|2024-03-11 13:10:00|2128.6|2122.6|2129.9|2123.9|2130.6|2124.6|2128.6|2122.6|25
1710162900000|2024-03-11 13:15:00|2129.6|2123.6|2129.9|2123.9|2130.4|2124.4|2129.1|2123.1|20
1710163200000|2024-03-11 13:20:00|2130.1|2124.1|2129.4|2123.4|2130.6|2124.6|2127.9|2121.9|54
1710163500000|2024-03-11 13:25:00|2129.1|2123.1|2129.9|2123.9|2130.9|2124.9|2129.1|2123.1|25
1710163800000|2024-03-11 13:30:00|2130.1|2124.1|2133.1|2127.1|2134.4|2128.4|2128.9|2122.9|56
1710164100000|2024-03-11 13:35:00|2133.4|2127.4|2133.1|2127.1|2134.1|2128.1|2132.4|2126.4|27
1710164400000|2024-03-11 13:40:00|2133.4|2127.4|2133.6|2127.6|2134.4|2128.4|2130.9|2124.9|42
1710164700000|2024-03-11 13:45:00|2133.9|2127.9|2134.6|2128.6|2135.4|2129.4|2133.4|2127.4|40
1710165000000|2024-03-11 13:50:00|2134.9|2128.9|2135.4|2129.4|2135.4|2129.4|2133.6|2127.6|38
1710165300000|2024-03-11 13:55:00|2135.6|2129.6|2135.6|2129.6|2136.9|2130.9|2135.4|2129.4|22
1710165600000|2024-03-11 14:00:00|2135.9|2129.9|2135.4|2129.4|2136.1|2130.1|2134.4|2128.4|40
1710165900000|2024-03-11 14:05:00|2135.6|2129.6|2138.6|2132.6|2140.6|2134.6|2135.6|2129.6|69
1710166200000|2024-03-11 14:10:00|2138.9|2132.9|2139.4|2133.4|2140.6|2134.6|2138.6|2132.6|31
1710166500000|2024-03-11 14:15:00|2139.6|2133.6|2139.4|2133.4|2139.6|2133.6|2138.9|2132.9|13
1710166800000|2024-03-11 14:20:00|2139.6|2133.6|2139.4|2133.4|2139.6|2133.6|2139.1|2133.1|12
1710167100000|2024-03-11 14:25:00|2138.9|2132.9|2139.1|2133.1|2139.4|2133.4|2138.1|2132.1|12
1710167400000|2024-03-11 14:30:00|2139.4|2133.4|2141.6|2135.6|2141.6|2135.6|2139.4|2133.4|18
1710167700000|2024-03-11 14:35:00|2141.4|2135.4|2141.1|2135.1|2141.6|2135.6|2140.6|2134.6|12
1710168000000|2024-03-11 14:40:00|2140.9|2134.9|2141.4|2135.4|2141.6|2135.6|2139.4|2133.4|30
1710168300000|2024-03-11 14:45:00|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|2141.4|2135.4|5
1710168900000|2024-03-11 14:55:00|2141.9|2135.9|2144.4|2138.4|2144.6|2138.6|2141.9|2135.9|25
1710169200000|2024-03-11 15:00:00|2144.6|2138.6|2144.9|2138.9|2145.9|2139.9|2144.4|2138.4|51
1710169500000|2024-03-11 15:05:00|2145.1|2139.1|2145.6|2139.6|2145.9|2139.9|2144.9|2138.9|14
1710169800000|2024-03-11 15:10:00|2145.9|2139.9|2145.9|2139.9|2146.6|2140.6|2145.1|2139.1|26
1710170100000|2024-03-11 15:15:00|2145.6|2139.6|2143.6|2137.6|2145.9|2139.9|2143.1|2137.1|20
1710170400000|2024-03-11 15:20:00|2143.9|2137.9|2143.1|2137.1|2144.9|2138.9|2142.1|2136.1|27
1710170700000|2024-03-11 15:25:00|2143.4|2137.4|2142.9|2136.9|2144.9|2138.9|2142.4|2136.4|23
1710171000000|2024-03-11 15:30:00|2143.1|2137.1|2142.6|2136.6|2144.9|2138.9|2142.6|2136.6|17
1710171300000|2024-03-11 15:35:00|2142.9|2136.9|2142.1|2136.1|2143.1|2137.1|2141.6|2135.6|20
1710171600000|2024-03-11 15:40:00|2141.9|2135.9|2142.6|2136.6|2142.9|2136.9|2141.4|2135.4|27
1710171900000|2024-03-11 15:45:00|2142.9|2136.9|2142.4|2136.4|2142.9|2136.9|2140.4|2134.4|26
1710172200000|2024-03-11 15:50:00|2142.6|2136.6|2144.6|2138.6|2144.6|2138.6|2142.6|2136.6|15
1710172500000|2024-03-11 15:55:00|2144.9|2138.9|2144.1|2138.1|2145.6|2139.6|2142.9|2136.9|36
1710172800000|2024-03-11 16:00:00|2143.9|2137.9|2145.4|2139.4|2145.4|2139.4|2143.6|2137.6|15
1710173100000|2024-03-11 16:05:00|2145.6|2139.6|2146.4|2140.4|2146.4|2140.4|2145.6|2139.6|16
1710173400000|2024-03-11 16:10:00|2146.6|2140.6|2147.9|2141.9|2148.4|2142.4|2146.4|2140.4|40
1710173700000|2024-03-11 16:15:00|2148.1|2142.1|2147.9|2141.9|2148.6|2142.6|2147.1|2141.1|36
1710174000000|2024-03-11 16:20:00|2148.1|2142.1|2147.9|2141.9|2148.6|2142.6|2146.9|2140.9|23
1710174300000|2024-03-11 16:25:00|2148.1|2142.1|2147.1|2141.1|2148.6|2142.6|2146.6|2140.6|20
1710174600000|2024-03-11 16:30:00|2147.4|2141.4|2142.1|2136.1|2147.6|2141.6|2141.4|2135.4|47
1710174900000|2024-03-11 16:35:00|2141.9|2135.9|2142.4|2136.4|2143.6|2137.6|2140.4|2134.4|33
1710175200000|2024-03-11 16:40:00|2142.6|2136.6|2140.1|2134.1|2142.9|2136.9|2140.1|2134.1|20
1710175500000|2024-03-11 16:45:00|2139.9|2133.9|2140.6|2134.6|2142.4|2136.4|2139.1|2133.1|41
1710175800000|2024-03-11 16:50:00|2140.4|2134.4|2139.9|2133.9|2141.1|2135.1|2137.9|2131.9|39
1710176100000|2024-03-11 16:55:00|2139.6|2133.6|2126.6|2120.6|2139.6|2133.6|2123.1|2114.3|140
1710176400000|2024-03-11 17:00:00|2126.4|2120.4|2127|2121|2127|2121|2126.3|2120.3|6
1710176700000|2024-03-11 17:05:00|2127.1|2121.1|2127.6|2121.6|2127.9|2121.9|2127.1|2121.1|15
1710177300000|2024-03-11 17:15:00|2127.8|2121.8|2128.6|2122.6|2128.6|2122.6|2127.8|2121.8|6
1710177600000|2024-03-11 17:20:00|2128.8|2122.8|2127.5|2121.5|2129.3|2123.3|2127.5|2121.5|12
1710177900000|2024-03-11 17:25:00|2127.6|2121.6|2125.6|2119.6|2127.6|2121.6|2125.3|2119.3|20
1710178200000|2024-03-11 17:30:00|2125.9|2119.9|2126.6|2120.6|2127.1|2121.1|2125.9|2119.9|8
1710178500000|2024-03-11 17:35:00|2126.8|2120.8|2129.4|2123.4|2130.1|2124.1|2126.8|2120.8|8
1710178800000|2024-03-11 17:40:00|2129.3|2123.3|2127.8|2121.8|2129.3|2123.3|2127.8|2121.8|3
1710179100000|2024-03-11 17:45:00|2127.9|2121.9|2126.3|2120.3|2127.9|2121.9|2126|2120|6
1710179400000|2024-03-11 17:50:00|2126.8|2120.8|2130|2124|2130.6|2124.6|2126.4|2120.4|10
1710179700000|2024-03-11 17:55:00|2129.9|2123.9|2125.9|2119.9|2129.9|2123.9|2125.9|2119.9|29
1710180000000|2024-03-11 18:00:00|2126.1|2120.1|2127.5|2121.5|2127.5|2121.5|2126.1|2120.1|8
1710180300000|2024-03-11 18:05:00|2127.6|2121.6|2124.8|2118.8|2127.6|2121.6|2124.8|2118.8|4
1710180600000|2024-03-11 18:10:00|2125|2119|2124.3|2118.3|2125.5|2119.5|2124.3|2118.3|9
1710181800000|2024-03-11 18:30:00|2124.5|2118.5|2124.6|2118.6|2124.6|2118.6|2124.5|2118.5|2
1710182100000|2024-03-11 18:35:00|2124.9|2118.9|2124.6|2118.6|2125.1|2119.1|2124.6|2118.6|12
1710182400000|2024-03-11 18:40:00|2124.9|2118.9|2127.1|2121.1|2127.6|2121.6|2124.9|2118.9|6
1710182700000|2024-03-11 18:45:00|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|1
1710183300000|2024-03-11 18:55:00|2133.5|2114.8|2131.3|2112.5|2133.5|2114.8|2131.3|2112.5|5
1710205200000|2024-03-12 01:00:00|2126.1|2120.1|2125.6|2119.6|2126.1|2120.1|2124|2118|13
1710205500000|2024-03-12 01:05:00|2125.5|2119.5|2125.3|2119.3|2125.5|2119.5|2124.1|2118.1|30
1710205800000|2024-03-12 01:10:00|2124.6|2118.6|2127.3|2121.3|2128.9|2122.9|2124.6|2118.6|31
1710206100000|2024-03-12 01:15:00|2127|2121|2128.5|2122.5|2129.8|2123.8|2126.9|2120.9|26
1710206400000|2024-03-12 01:20:00|2128.3|2122.3|2128.3|2122.3|2129|2123|2128.3|2122.3|16
1710206700000|2024-03-12 01:25:00|2128|2122|2125.5|2119.5|2128|2122|2125.5|2119.5|22
1710207000000|2024-03-12 01:30:00|2125.8|2119.8|2122.8|2116.8|2126|2120|2122.8|2116.8|16
1710207300000|2024-03-12 01:35:00|2123|2117|2122.5|2116.5|2123.5|2117.5|2122.3|2116.3|15
1710207600000|2024-03-12 01:40:00|2122.3|2116.3|2124.5|2118.5|2125|2119|2121.5|2115.5|21
1710207900000|2024-03-12 01:45:00|2124.8|2118.8|2124.8|2118.8|2125.8|2119.8|2124.8|2118.8|6
1710208200000|2024-03-12 01:50:00|2125|2119|2125.5|2119.5|2126|2120|2125|2119|7
1710208500000|2024-03-12 01:55:00|2125.3|2119.3|2123.6|2117.6|2125.3|2119.3|2123.3|2117.3|19
1710208800000|2024-03-12 02:00:00|2123.8|2117.8|2124|2118|2124.5|2118.5|2123.5|2117.5|12
1710209100000|2024-03-12 02:05:00|2124.3|2118.3|2125|2119|2125|2119|2124.3|2118.3|9
1710209400000|2024-03-12 02:10:00|2125.3|2119.3|2124|2118|2125.5|2119.5|2124|2118|18
1710209700000|2024-03-12 02:15:00|2124.3|2118.3|2123.8|2117.8|2124.8|2118.8|2123.8|2117.8|5
1710210000000|2024-03-12 02:20:00|2124|2118|2123.5|2117.5|2124.3|2118.3|2123.5|2117.5|5
1710210300000|2024-03-12 02:25:00|2123.3|2117.3|2123|2117|2123.8|2117.8|2123|2117|5
1710210600000|2024-03-12 02:30:00|2123.3|2117.3|2125|2119|2126|2120|2123.3|2117.3|17
1710210900000|2024-03-12 02:35:00|2125.3|2119.3|2124.8|2118.8|2125.3|2119.3|2124.8|2118.8|3
1710211200000|2024-03-12 02:40:00|2125|2119|2126|2120|2126.8|2120.8|2125|2119|20
1710211500000|2024-03-12 02:45:00|2126.3|2120.3|2128|2122|2128.8|2122.8|2126.3|2120.3|39
1710211800000|2024-03-12 02:50:00|2128.3|2122.3|2128.3|2122.3|2129.3|2123.3|2128|2122|32
1710212100000|2024-03-12 02:55:00|2128.5|2122.5|2127.5|2121.5|2129|2123|2127.5|2121.5|10
1710212400000|2024-03-12 03:00:00|2127.3|2121.3|2127.3|2121.3|2127.8|2121.8|2127|2121|16
1710212700000|2024-03-12 03:05:00|2127|2121|2127|2121|2127.5|2121.5|2127|2121|12
1710213000000|2024-03-12 03:10:00|2126.8|2120.8|2126.8|2120.8|2127.3|2121.3|2123.8|2117.8|34
1710213300000|2024-03-12 03:15:00|2127.3|2121.3|2127.3|2121.3|2127.5|2121.5|2127.3|2121.3|9
1710213600000|2024-03-12 03:20:00|2127|2121|2126.8|2120.8|2127|2121|2126.8|2120.8|4
1710213900000|2024-03-12 03:25:00|2127|2121|2128|2122|2128.3|2122.3|2127|2121|5
1710214200000|2024-03-12 03:30:00|2128.3|2122.3|2129.3|2123.3|2129.3|2123.3|2128.3|2122.3|5
1710214500000|2024-03-12 03:35:00|2129.8|2123.8|2130|2124|2130|2124|2129.8|2123.8|2
1710215100000|2024-03-12 03:45:00|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|1
1710215400000|2024-03-12 03:50:00|2129.5|2123.5|2129.8|2123.8|2130|2124|2129.5|2123.5|4
1710215700000|2024-03-12 03:55:00|2129.5|2123.5|2129.3|2123.3|2129.5|2123.5|2129.3|2123.3|2
1710216000000|2024-03-12 04:00:00|2129|2123|2128.5|2122.5|2129|2123|2128.5|2122.5|2
1710216300000|2024-03-12 04:05:00|2128.8|2122.8|2128.8|2122.8|2129|2123|2128.8|2122.8|3
1710218100000|2024-03-12 04:35:00|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|1
1710219000000|2024-03-12 04:50:00|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|1
1710219300000|2024-03-12 04:55:00|2128.5|2122.5|2128.8|2122.8|2128.8|2122.8|2128.5|2122.5|2
1710219600000|2024-03-12 05:00:00|2128.5|2122.5|2128.5|2122.5|2129|2123|2128.5|2122.5|5
1710221100000|2024-03-12 05:25:00|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|1
1710221400000|2024-03-12 05:30:00|2128.5|2122.5|2127.5|2121.5|2128.8|2122.8|2127.5|2121.5|5
1710221700000|2024-03-12 05:35:00|2127.3|2121.3|2126.8|2120.8|2127.3|2121.3|2126.8|2120.8|5
1710222000000|2024-03-12 05:40:00|2127|2121|2126.8|2120.8|2127|2121|2126.8|2120.8|2
1710222300000|2024-03-12 05:45:00|2127|2121|2127.3|2121.3|2127.3|2121.3|2127|2121|2
1710222600000|2024-03-12 05:50:00|2127.5|2121.5|2128.5|2122.5|2128.5|2122.5|2127.5|2121.5|7
1710223200000|2024-03-12 06:00:00|2128.3|2122.3|2126.8|2120.8|2128.3|2122.3|2126.8|2120.8|5
1710223500000|2024-03-12 06:05:00|2127|2121|2127|2121|2127|2121|2127|2121|1
1710223800000|2024-03-12 06:10:00|2127.3|2121.3|2127|2121|2127.3|2121.3|2127|2121|4
1710224100000|2024-03-12 06:15:00|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|1
1710224400000|2024-03-12 06:20:00|2127|2121|2127|2121|2127|2121|2126.8|2120.8|3
1710224700000|2024-03-12 06:25:00|2126.8|2120.8|2126|2120|2126.8|2120.8|2126|2120|3
1710225000000|2024-03-12 06:30:00|2125.8|2119.8|2127.3|2121.3|2127.5|2121.5|2125.8|2119.8|9
1710225300000|2024-03-12 06:35:00|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|2126.8|2120.8|7
1710225600000|2024-03-12 06:40:00|2127.3|2121.3|2127.5|2121.5|2127.5|2121.5|2127.3|2121.3|2
1710225900000|2024-03-12 06:45:00|2127.3|2121.3|2129|2123|2129.3|2123.3|2127.3|2121.3|17
1710226200000|2024-03-12 06:50:00|2129.3|2123.3|2128.3|2122.3|2129.5|2123.5|2128.3|2122.3|18
1710226500000|2024-03-12 06:55:00|2128|2122|2128|2122|2129.5|2123.5|2127|2121|23
1710226800000|2024-03-12 07:00:00|2127.8|2121.8|2128.5|2122.5|2129.3|2123.3|2127.8|2121.8|14
1710227100000|2024-03-12 07:05:00|2128.3|2122.3|2128.5|2122.5|2128.5|2122.5|2127.8|2121.8|5
1710227400000|2024-03-12 07:10:00|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|1
1710227700000|2024-03-12 07:15:00|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|1
1710228000000|2024-03-12 07:20:00|2128.3|2122.3|2128|2122|2128.3|2122.3|2128|2122|2
1710228300000|2024-03-12 07:25:00|2128.3|2122.3|2128.8|2122.8|2129|2123|2128.3|2122.3|5
1710228600000|2024-03-12 07:30:00|2130|2124|2135.5|2129.5|2135.5|2129.5|2129.8|2123.8|24
1710228900000|2024-03-12 07:35:00|2135.3|2129.3|2136.3|2130.3|2136.3|2130.3|2135|2129|11
1710229200000|2024-03-12 07:40:00|2136.5|2130.5|2139|2133|2139.3|2133.3|2136.5|2130.5|27
1710229500000|2024-03-12 07:45:00|2139.3|2133.3|2137.8|2131.8|2140.3|2134.3|2137.8|2131.8|23
1710229800000|2024-03-12 07:50:00|2138|2132|2136.5|2130.5|2139.3|2133.3|2136.3|2130.3|15
1710230100000|2024-03-12 07:55:00|2136.4|2130.4|2136.1|2130.1|2136.4|2130.4|2132|2126|37
1710230400000|2024-03-12 08:00:00|2137.9|2131.9|2142.8|2136.8|2146.1|2140.1|2137.9|2131.9|68
1710230700000|2024-03-12 08:05:00|2142.6|2136.6|2142.4|2136.4|2143.1|2137.1|2138.4|2132.4|51
1710231000000|2024-03-12 08:10:00|2142.1|2136.1|2141.6|2135.6|2143.8|2137.8|2140.9|2134.9|35
1710231300000|2024-03-12 08:15:00|2141.9|2135.9|2141.4|2135.4|2144.4|2138.4|2140.9|2134.9|37
1710231600000|2024-03-12 08:20:00|2141.6|2135.6|2141.9|2135.9|2142.6|2136.6|2141.6|2135.6|26
1710231900000|2024-03-12 08:25:00|2142.1|2136.1|2138.6|2132.6|2142.1|2136.1|2138.6|2132.6|17
1710232200000|2024-03-12 08:30:00|2138.4|2132.4|2142.6|2136.6|2142.6|2136.6|2138.4|2132.4|23
1710232500000|2024-03-12 08:35:00|2142.9|2136.9|2141.4|2135.4|2143.1|2137.1|2141.1|2135.1|14
1710232800000|2024-03-12 08:40:00|2141.6|2135.6|2139.1|2133.1|2141.9|2135.9|2139.1|2133.1|14
1710233100000|2024-03-12 08:45:00|2139.4|2133.4|2138.5|2132.5|2141.1|2135.1|2138.5|2132.5|32
1710233400000|2024-03-12 08:50:00|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|2135.9|2129.9|31
1710233700000|2024-03-12 08:55:00|2138.9|2132.9|2140.6|2134.6|2141.4|2135.4|2138.9|2132.9|16
1710234000000|2024-03-12 09:00:00|2140.9|2134.9|2142.9|2136.9|2143.1|2137.1|2140.6|2134.6|23
1710234300000|2024-03-12 09:05:00|2143.1|2137.1|2143.6|2137.6|2143.6|2137.6|2142.4|2136.4|12
1710234600000|2024-03-12 09:10:00|2143.9|2137.9|2144.1|2138.1|2144.6|2138.6|2143.6|2137.6|14
1710234900000|2024-03-12 09:15:00|2143.9|2137.9|2144.1|2138.1|2144.1|2138.1|2143.6|2137.6|10
1710235200000|2024-03-12 09:20:00|2143.9|2137.9|2145.6|2139.6|2145.6|2139.6|2142.9|2136.9|10
1710235500000|2024-03-12 09:25:00|2145.4|2139.4|2145.4|2139.4|2145.6|2139.6|2144.9|2138.9|6
1710235800000|2024-03-12 09:30:00|2145.1|2139.1|2143.4|2137.4|2146.6|2140.6|2143.1|2137.1|22
1710236100000|2024-03-12 09:35:00|2143.1|2137.1|2141.9|2135.9|2143.6|2137.6|2141.4|2135.4|11
1710236400000|2024-03-12 09:40:00|2142.1|2136.1|2141.4|2135.4|2142.6|2136.6|2140.1|2134.1|17
1710236700000|2024-03-12 09:45:00|2141.1|2135.1|2142.4|2136.4|2143.5|2137.5|2140.9|2134.9|21
1710237000000|2024-03-12 09:50:00|2143.1|2137.1|2142.6|2136.6|2144.4|2138.4|2142.4|2136.4|16
1710237300000|2024-03-12 09:55:00|2142.9|2136.9|2141.9|2135.9|2142.9|2136.9|2141.9|2135.9|12
1710237600000|2024-03-12 10:00:00|2142.1|2136.1|2142.9|2136.9|2142.9|2136.9|2142.1|2136.1|4
1710237900000|2024-03-12 10:05:00|2143.1|2137.1|2144.1|2138.1|2144.4|2138.4|2143.1|2137.1|11
1710238200000|2024-03-12 10:10:00|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|1
1710238500000|2024-03-12 10:15:00|2144.1|2138.1|2141.9|2135.9|2144.1|2138.1|2141.9|2135.9|23
1710238800000|2024-03-12 10:20:00|2140.9|2134.9|2141.9|2135.9|2143.1|2137.1|2140.9|2134.9|13
1710239100000|2024-03-12 10:25:00|2142.1|2136.1|2143.1|2137.1|2143.4|2137.4|2141.9|2135.9|18
1710239400000|2024-03-12 10:30:00|2142.9|2136.9|2143.6|2137.6|2143.9|2137.9|2142.9|2136.9|8
1710239700000|2024-03-12 10:35:00|2143.4|2137.4|2142.9|2136.9|2143.4|2137.4|2142.4|2136.4|9
1710240000000|2024-03-12 10:40:00|2143.1|2137.1|2143.9|2137.9|2143.9|2137.9|2142.9|2136.9|5
1710240300000|2024-03-12 10:45:00|2144.1|2138.1|2144.4|2138.4|2144.6|2138.6|2143.9|2137.9|7
1710240600000|2024-03-12 10:50:00|2144.6|2138.6|2145.1|2139.1|2145.9|2139.9|2144.1|2138.1|15
1710240900000|2024-03-12 10:55:00|2145.4|2139.4|2145.4|2139.4|2145.6|2139.6|2145.4|2139.4|3
1710241200000|2024-03-12 11:00:00|2145.1|2139.1|2145.4|2139.4|2145.9|2139.9|2144.6|2138.6|15
1710241500000|2024-03-12 11:05:00|2145.1|2139.1|2144.4|2138.4|2145.1|2139.1|2143.9|2137.9|9
1710241800000|2024-03-12 11:10:00|2144.6|2138.6|2144.9|2138.9|2145.6|2139.6|2144.6|2138.6|12
1710242100000|2024-03-12 11:15:00|2145.1|2139.1|2141.9|2135.9|2145.1|2139.1|2141.9|2135.9|21
1710242400000|2024-03-12 11:20:00|2142.1|2136.1|2143.9|2137.9|2144.1|2138.1|2142.1|2136.1|14
1710242700000|2024-03-12 11:25:00|2144.4|2138.4|2145.4|2139.4|2145.6|2139.6|2144.4|2138.4|10
1710243000000|2024-03-12 11:30:00|2145.1|2139.1|2144.6|2138.6|2145.6|2139.6|2144.1|2138.1|11
1710243300000|2024-03-12 11:35:00|2144.9|2138.9|2144.9|2138.9|2145.4|2139.4|2144.4|2138.4|14
1710243600000|2024-03-12 11:40:00|2144.6|2138.6|2145.4|2139.4|2145.4|2139.4|2144.6|2138.6|8
1710243900000|2024-03-12 11:45:00|2145.1|2139.1|2143.6|2137.6|2145.4|2139.4|2143.6|2137.6|14
1710244200000|2024-03-12 11:50:00|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2142.9|2136.9|14
1710244500000|2024-03-12 11:55:00|2144.1|2138.1|2143.6|2137.6|2144.6|2138.6|2143.4|2137.4|15
1710244800000|2024-03-12 12:00:00|2143.9|2137.9|2144.9|2138.9|2145.4|2139.4|2143.9|2137.9|13
1710245100000|2024-03-12 12:05:00|2145.1|2139.1|2146.9|2140.9|2146.9|2140.9|2145.1|2139.1|22
1710245400000|2024-03-12 12:10:00|2147.1|2141.1|2147.4|2141.4|2147.6|2141.6|2147.1|2141.1|6
1710245700000|2024-03-12 12:15:00|2147.6|2141.6|2146.4|2140.4|2147.6|2141.6|2145.9|2139.9|26
1710246000000|2024-03-12 12:20:00|2146.6|2140.6|2146.9|2140.9|2147.6|2141.6|2146.6|2140.6|12
1710246300000|2024-03-12 12:25:00|2146.6|2140.6|2145.5|2139.5|2147.1|2141.1|2145.5|2139.5|35
1710246600000|2024-03-12 12:30:00|2145|2139|2143|2137|2145.6|2139.6|2141.1|2135.1|57
1710246900000|2024-03-12 12:35:00|2143.3|2137.3|2145|2139|2145.8|2139.8|2143.3|2137.3|21
1710247200000|2024-03-12 12:40:00|2145.3|2139.3|2146.4|2140.4|2147|2141|2145.3|2139.3|27
1710247500000|2024-03-12 12:45:00|2146.6|2140.6|2146.4|2140.4|2147.1|2141.1|2145.6|2139.6|14
1710247800000|2024-03-12 12:50:00|2146.6|2140.6|2144.4|2138.4|2147.1|2141.1|2144.1|2138.1|26
1710248100000|2024-03-12 12:55:00|2144.6|2138.6|2145.1|2139.1|2145.1|2139.1|2143.1|2137.1|36
1710248400000|2024-03-12 13:00:00|2145.4|2139.4|2144.1|2138.1|2147.5|2141.5|2143.9|2137.9|76
1710248700000|2024-03-12 13:05:00|2143.6|2137.6|2140.6|2134.6|2144.6|2138.6|2140.6|2134.6|86
1710249000000|2024-03-12 13:10:00|2140.9|2134.9|2137.6|2131.6|2141.6|2135.6|2136.6|2130.6|72
1710249300000|2024-03-12 13:15:00|2137.4|2131.4|2136.1|2130.1|2137.6|2131.6|2135.9|2129.9|45
1710249600000|2024-03-12 13:20:00|2136.4|2130.4|2137.6|2131.6|2139.1|2133.1|2136.1|2130.1|27
1710249900000|2024-03-12 13:25:00|2137.9|2131.9|2137.1|2131.1|2138.9|2132.9|2136.9|2130.9|31
1710250200000|2024-03-12 13:30:00|2136.9|2130.9|2137.9|2131.9|2139.1|2133.1|2136.9|2130.9|36
1710250500000|2024-03-12 13:35:00|2137.6|2131.6|2133.6|2127.6|2137.6|2131.6|2132.9|2126.9|33
1710250800000|2024-03-12 13:40:00|2133.9|2127.9|2130.6|2124.6|2134.1|2128.1|2130.6|2124.6|68
1710251100000|2024-03-12 13:45:00|2130.9|2124.9|2135.6|2129.6|2136.4|2130.4|2130.9|2124.9|40
1710251400000|2024-03-12 13:50:00|2135.9|2129.9|2134.9|2128.9|2136.6|2130.6|2134.4|2128.4|23
1710251700000|2024-03-12 13:55:00|2134.6|2128.6|2137.6|2131.6|2137.9|2131.9|2134.6|2128.6|36
1710252000000|2024-03-12 14:00:00|2138.1|2132.1|2138.6|2132.6|2139.9|2133.9|2137.9|2131.9|38
1710252300000|2024-03-12 14:05:00|2138.4|2132.4|2137.4|2131.4|2138.9|2132.9|2136.9|2130.9|29
1710252600000|2024-03-12 14:10:00|2137.1|2131.1|2131.4|2125.4|2137.1|2131.1|2129.8|2123.8|78
1710252900000|2024-03-12 14:15:00|2131.1|2125.1|2136.4|2130.4|2136.4|2130.4|2131.1|2125.1|36
1710253200000|2024-03-12 14:20:00|2136.1|2130.1|2136.4|2130.4|2136.4|2130.4|2135.6|2129.6|31
1710253500000|2024-03-12 14:25:00|2136.6|2130.6|2136.9|2130.9|2137.6|2131.6|2136.4|2130.4|20
1710253800000|2024-03-12 14:30:00|2137.1|2131.1|2138.9|2132.9|2139.9|2133.9|2137.1|2131.1|28
1710254100000|2024-03-12 14:35:00|2139.1|2133.1|2140.4|2134.4|2140.9|2134.9|2139.1|2133.1|36
1710254400000|2024-03-12 14:40:00|2140.1|2134.1|2141.9|2135.9|2141.9|2135.9|2139.4|2133.4|47
1710254700000|2024-03-12 14:45:00|2142.1|2136.1|2144.1|2138.1|2145.4|2139.4|2141.4|2135.4|49
1710255000000|2024-03-12 14:50:00|2143.9|2137.9|2142.1|2136.1|2144.6|2138.6|2142.1|2136.1|17
1710255300000|2024-03-12 14:55:00|2141.9|2135.9|2140.9|2134.9|2141.9|2135.9|2140.1|2134.1|34
1710255600000|2024-03-12 15:00:00|2140.6|2134.6|2139.1|2133.1|2140.6|2134.6|2137.4|2131.4|28
1710255900000|2024-03-12 15:05:00|2139.4|2133.4|2142.9|2136.9|2143.1|2137.1|2139.4|2133.4|23
1710256200000|2024-03-12 15:10:00|2143.1|2137.1|2144.9|2138.9|2144.9|2138.9|2142.9|2136.9|28
1710256500000|2024-03-12 15:15:00|2145.1|2139.1|2144.4|2138.4|2145.4|2139.4|2144.1|2138.1|23
1710256800000|2024-03-12 15:20:00|2144.1|2138.1|2145.4|2139.4|2145.6|2139.6|2142.6|2136.6|21
1710257100000|2024-03-12 15:25:00|2145.1|2139.1|2142.6|2136.6|2145.1|2139.1|2142.4|2136.4|35
1710257400000|2024-03-12 15:30:00|2142.9|2136.9|2143.1|2137.1|2143.4|2137.4|2142.4|2136.4|13
1710257700000|2024-03-12 15:35:00|2142.9|2136.9|2142.6|2136.6|2145.4|2139.4|2142.6|2136.6|22
1710258000000|2024-03-12 15:40:00|2142.4|2136.4|2142.6|2136.6|2142.6|2136.6|2140.4|2134.4|31
1710258300000|2024-03-12 15:45:00|2142.9|2136.9|2142.6|2136.6|2142.9|2136.9|2142.1|2136.1|17
1710258600000|2024-03-12 15:50:00|2142.4|2136.4|2145.6|2139.6|2145.6|2139.6|2142.1|2136.1|26
1710258900000|2024-03-12 15:55:00|2145.4|2139.4|2142.9|2136.9|2145.6|2139.6|2142.4|2136.4|31
1710259200000|2024-03-12 16:00:00|2143.1|2137.1|2144.6|2138.6|2145.1|2139.1|2142.9|2136.9|32
1710259500000|2024-03-12 16:05:00|2144.4|2138.4|2144.9|2138.9|2144.9|2138.9|2142.4|2136.4|25
1710259800000|2024-03-12 16:10:00|2145.1|2139.1|2145.6|2139.6|2145.9|2139.9|2144.6|2138.6|10
1710260100000|2024-03-12 16:15:00|2145.4|2139.4|2144.9|2138.9|2145.4|2139.4|2143.9|2137.9|25
1710260400000|2024-03-12 16:20:00|2144.6|2138.6|2146.6|2140.6|2146.9|2140.9|2144.6|2138.6|53
1710260700000|2024-03-12 16:25:00|2146.1|2140.1|2147.1|2141.1|2147.1|2141.1|2145.9|2139.9|28
1710261000000|2024-03-12 16:30:00|2146.9|2140.9|2146.4|2140.4|2147.6|2141.6|2145.1|2139.1|33
1710261300000|2024-03-12 16:35:00|2145.6|2139.6|2141.6|2135.6|2145.6|2139.6|2140.6|2134.6|37
1710261600000|2024-03-12 16:40:00|2141.4|2135.4|2143.4|2137.4|2143.4|2137.4|2139.4|2133.4|34
1710261900000|2024-03-12 16:45:00|2143.1|2137.1|2145.9|2139.9|2147.1|2141.1|2139.9|2133.9|66
1710262200000|2024-03-12 16:50:00|2145.6|2139.6|2145.6|2139.6|2145.9|2139.9|2141.6|2135.6|34
1710262500000|2024-03-12 16:55:00|2145.9|2139.9|2146.3|2140.3|2147.9|2141.9|2144.5|2138.5|79
1710262800000|2024-03-12 17:00:00|2146.4|2140.4|2147.4|2141.4|2148.3|2142.3|2146|2140|14
1710263100000|2024-03-12 17:05:00|2147.5|2141.5|2145.6|2139.6|2148|2142|2145.1|2139.1|19
1710263400000|2024-03-12 17:10:00|2145.5|2139.5|2146.5|2140.5|2146.5|2140.5|2145.5|2139.5|4
1710263700000|2024-03-12 17:15:00|2146.3|2140.3|2146.8|2140.8|2146.8|2140.8|2146.3|2140.3|3
1710264000000|2024-03-12 17:20:00|2147|2141|2148.6|2142.6|2149.1|2143.1|2147|2141|26
1710264300000|2024-03-12 17:25:00|2148.5|2142.5|2148.9|2142.9|2149.5|2143.5|2148.5|2142.5|27
1710264600000|2024-03-12 17:30:00|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|1
1710265500000|2024-03-12 17:45:00|2148.8|2142.8|2149.5|2143.5|2149.5|2143.5|2148.8|2142.8|2
1710265800000|2024-03-12 17:50:00|2149.1|2143.1|2149.6|2143.6|2149.6|2143.6|2149.1|2143.1|2
1710266100000|2024-03-12 17:55:00|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1710266400000|2024-03-12 18:00:00|2149.1|2143.1|2149.6|2143.6|2149.6|2143.6|2149.1|2143.1|2
1710266700000|2024-03-12 18:05:00|2149.4|2143.4|2150|2144|2150|2144|2148.6|2142.6|5
1710267000000|2024-03-12 18:10:00|2149.6|2143.6|2149.8|2143.8|2149.9|2143.9|2149.3|2143.3|7
1710267300000|2024-03-12 18:15:00|2149.9|2143.9|2150.1|2144.1|2150.5|2144.5|2149.9|2143.9|5
1710267600000|2024-03-12 18:20:00|2150.3|2144.3|2150.1|2144.1|2150.5|2144.5|2150.1|2144.1|4
1710267900000|2024-03-12 18:25:00|2150|2144|2149.6|2143.6|2150|2144|2149.6|2143.6|3
1710268200000|2024-03-12 18:30:00|2149.9|2143.9|2149.6|2143.6|2149.9|2143.9|2149.6|2143.6|2
1710268500000|2024-03-12 18:35:00|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|1
1710268800000|2024-03-12 18:40:00|2149.6|2143.6|2149.1|2143.1|2150|2144|2149.1|2143.1|10
1710269100000|2024-03-12 18:45:00|2149.4|2143.4|2149.1|2143.1|2149.4|2143.4|2149.1|2143.1|2
1710269400000|2024-03-12 18:50:00|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|2148.8|2142.8|3
1710269700000|2024-03-12 18:55:00|2149.6|2143.6|2155.8|2137|2156.5|2143.6|2149.4|2136.5|8
1710291600000|2024-03-13 01:00:00|2144.4|2138.4|2144.8|2138.8|2144.9|2138.9|2144.4|2138.4|12
1710291900000|2024-03-13 01:05:00|2144.6|2138.6|2146|2140|2146|2140|2144.5|2138.5|43
1710292200000|2024-03-13 01:10:00|2145.8|2139.8|2146|2140|2147|2141|2145.8|2139.8|18
1710292500000|2024-03-13 01:15:00|2145.8|2139.8|2147|2141|2147|2141|2145.8|2139.8|13
1710292800000|2024-03-13 01:20:00|2147.5|2141.5|2145.8|2139.8|2147.5|2141.5|2145.8|2139.8|16
1710293100000|2024-03-13 01:25:00|2145.5|2139.5|2142.3|2136.3|2145.8|2139.8|2142.3|2136.3|39
1710293400000|2024-03-13 01:30:00|2142.5|2136.5|2140.8|2134.8|2143|2137|2140.5|2134.5|31
1710293700000|2024-03-13 01:35:00|2140.3|2134.3|2141.5|2135.5|2142|2136|2140.3|2134.3|19
1710294000000|2024-03-13 01:40:00|2141.8|2135.8|2142|2136|2142.5|2136.5|2141.5|2135.5|13
1710294300000|2024-03-13 01:45:00|2142.3|2136.3|2142.5|2136.5|2142.8|2136.8|2141.8|2135.8|10
1710294600000|2024-03-13 01:50:00|2142.3|2136.3|2141.5|2135.5|2142.3|2136.3|2141.5|2135.5|4
1710294900000|2024-03-13 01:55:00|2141.3|2135.3|2141.3|2135.3|2141.5|2135.5|2141.3|2135.3|3
1710295200000|2024-03-13 02:00:00|2141.5|2135.5|2141.3|2135.3|2141.5|2135.5|2140.8|2134.8|7
1710295500000|2024-03-13 02:05:00|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|1
1710295800000|2024-03-13 02:10:00|2141.8|2135.8|2141.5|2135.5|2142|2136|2140.8|2134.8|15
1710297000000|2024-03-13 02:30:00|2141.3|2135.3|2141.5|2135.5|2141.5|2135.5|2141.3|2135.3|6
1710297300000|2024-03-13 02:35:00|2141.8|2135.8|2142.5|2136.5|2142.5|2136.5|2141.8|2135.8|4
1710297600000|2024-03-13 02:40:00|2142.8|2136.8|2142.5|2136.5|2144|2138|2142.5|2136.5|14
1710297900000|2024-03-13 02:45:00|2142.8|2136.8|2143.5|2137.5|2143.5|2137.5|2142.8|2136.8|40
1710298200000|2024-03-13 02:50:00|2143.8|2137.8|2145|2139|2145|2139|2143.5|2137.5|26
1710298500000|2024-03-13 02:55:00|2144.8|2138.8|2146.1|2140.1|2146.3|2140.3|2144.8|2138.8|43
1710298800000|2024-03-13 03:00:00|2146|2140|2146|2140|2146.8|2140.8|2146|2140|14
1710299400000|2024-03-13 03:10:00|2146.3|2140.3|2146.5|2140.5|2146.5|2140.5|2146.3|2140.3|2
1710299700000|2024-03-13 03:15:00|2146.3|2140.3|2146|2140|2146.3|2140.3|2146|2140|2
1710300000000|2024-03-13 03:20:00|2145.8|2139.8|2146|2140|2146|2140|2145.3|2139.3|16
1710300300000|2024-03-13 03:25:00|2146.3|2140.3|2146.8|2140.8|2147|2141|2146.3|2140.3|16
1710300600000|2024-03-13 03:30:00|2147|2141|2147.3|2141.3|2147.3|2141.3|2146.8|2140.8|4
1710300900000|2024-03-13 03:35:00|2147.5|2141.5|2147.8|2141.8|2148.3|2142.3|2147.5|2141.5|5
1710301200000|2024-03-13 03:40:00|2148|2142|2148|2142|2148|2142|2148|2142|1
1710301500000|2024-03-13 03:45:00|2147.8|2141.8|2148|2142|2148|2142|2147.8|2141.8|2
1710302400000|2024-03-13 04:00:00|2147.8|2141.8|2147.3|2141.3|2147.8|2141.8|2147.3|2141.3|3
1710302700000|2024-03-13 04:05:00|2147|2141|2147|2141|2147|2141|2147|2141|1
1710303000000|2024-03-13 04:10:00|2147.3|2141.3|2148|2142|2148|2142|2147.3|2141.3|4
1710303300000|2024-03-13 04:15:00|2147.8|2141.8|2147.3|2141.3|2147.8|2141.8|2147.3|2141.3|2
1710303600000|2024-03-13 04:20:00|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1710304200000|2024-03-13 04:30:00|2147.3|2141.3|2147|2141|2147.3|2141.3|2147|2141|2
1710304800000|2024-03-13 04:40:00|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1710305400000|2024-03-13 04:50:00|2147|2141|2147.5|2141.5|2147.5|2141.5|2147|2141|3
1710306000000|2024-03-13 05:00:00|2146.8|2140.8|2147.3|2141.3|2147.3|2141.3|2146.8|2140.8|3
1710306300000|2024-03-13 05:05:00|2147|2141|2147.3|2141.3|2147.3|2141.3|2146.8|2140.8|6
1710306600000|2024-03-13 05:10:00|2147|2141|2147|2141|2147.3|2141.3|2147|2141|3
1710307200000|2024-03-13 05:20:00|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1710307500000|2024-03-13 05:25:00|2147.5|2141.5|2147.8|2141.8|2147.8|2141.8|2147.5|2141.5|2
1710307800000|2024-03-13 05:30:00|2148|2142|2147.3|2141.3|2148|2142|2146.5|2140.5|34
1710308100000|2024-03-13 05:35:00|2147|2141|2148.5|2142.5|2149|2143|2147|2141|32
1710308400000|2024-03-13 05:40:00|2148.8|2142.8|2148|2142|2149.3|2143.3|2148|2142|7
1710308700000|2024-03-13 05:45:00|2148.3|2142.3|2148.8|2142.8|2149|2143|2147.8|2141.8|11
1710309000000|2024-03-13 05:50:00|2149|2143|2149.5|2143.5|2149.8|2143.8|2149|2143|5
1710309300000|2024-03-13 05:55:00|2149.3|2143.3|2149.5|2143.5|2149.5|2143.5|2149.3|2143.3|8
1710309600000|2024-03-13 06:00:00|2149.8|2143.8|2150.8|2144.8|2151|2145|2149.8|2143.8|10
1710309900000|2024-03-13 06:05:00|2151.3|2145.3|2151.3|2145.3|2151.5|2145.5|2151.3|2145.3|3
1710310200000|2024-03-13 06:10:00|2151|2145|2150.8|2144.8|2151.3|2145.3|2150.8|2144.8|6
1710310500000|2024-03-13 06:15:00|2150.5|2144.5|2151|2145|2151|2145|2150.5|2144.5|3
1710310800000|2024-03-13 06:20:00|2150.8|2144.8|2149.8|2143.8|2150.8|2144.8|2149.3|2143.3|9
1710311100000|2024-03-13 06:25:00|2149.5|2143.5|2149.8|2143.8|2149.8|2143.8|2149.5|2143.5|2
1710311400000|2024-03-13 06:30:00|2150|2144|2150|2144|2151|2145|2149.8|2143.8|13
1710311700000|2024-03-13 06:35:00|2149.8|2143.8|2149.5|2143.5|2150|2144|2149.5|2143.5|8
1710312000000|2024-03-13 06:40:00|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|2149.5|2143.5|3
1710312300000|2024-03-13 06:45:00|2150|2144|2150.5|2144.5|2150.5|2144.5|2150|2144|5
1710312600000|2024-03-13 06:50:00|2150.8|2144.8|2151|2145|2151|2145|2150.8|2144.8|2
1710313200000|2024-03-13 07:00:00|2151.3|2145.3|2152|2146|2152.5|2146.5|2151.3|2145.3|14
1710313500000|2024-03-13 07:05:00|2152.3|2146.3|2152|2146|2152.8|2146.8|2151.8|2145.8|19
1710313800000|2024-03-13 07:10:00|2151.8|2145.8|2151.8|2145.8|2152|2146|2151.5|2145.5|5
1710314100000|2024-03-13 07:15:00|2152|2146|2152.8|2146.8|2152.8|2146.8|2152|2146|2
1710314400000|2024-03-13 07:20:00|2152.5|2146.5|2152.8|2146.8|2152.8|2146.8|2152.5|2146.5|2
1710314700000|2024-03-13 07:25:00|2152.3|2146.3|2151.8|2145.8|2152.5|2146.5|2151.8|2145.8|10
1710315000000|2024-03-13 07:30:00|2151.5|2145.5|2152|2146|2152|2146|2151.3|2145.3|7
1710315300000|2024-03-13 07:35:00|2151.3|2145.3|2150|2144|2151.3|2145.3|2149.4|2143.4|8
1710315600000|2024-03-13 07:40:00|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|1
1710315900000|2024-03-13 07:45:00|2150|2144|2149.8|2143.8|2150.3|2144.3|2149.8|2143.8|6
1710316200000|2024-03-13 07:50:00|2149.5|2143.5|2148.8|2142.8|2149.8|2143.8|2148.5|2142.5|11
1710316500000|2024-03-13 07:55:00|2148.6|2142.6|2150.4|2144.4|2150.6|2144.6|2148.6|2142.6|12
1710316800000|2024-03-13 08:00:00|2150.6|2144.6|2157.1|2151.1|2158|2152|2150.6|2144.6|47
1710317100000|2024-03-13 08:05:00|2156.9|2150.9|2155.6|2149.6|2157.8|2151.8|2155.5|2149.5|33
1710317400000|2024-03-13 08:10:00|2156.4|2150.4|2155.3|2149.3|2156.6|2150.6|2154.3|2148.3|57
1710317700000|2024-03-13 08:15:00|2155.4|2149.4|2155.6|2149.6|2156.6|2150.6|2155.4|2149.4|15
1710318000000|2024-03-13 08:20:00|2155.9|2149.9|2157.9|2151.9|2158.1|2152.1|2155.9|2149.9|13
1710318300000|2024-03-13 08:25:00|2158.1|2152.1|2158.4|2152.4|2158.9|2152.9|2158.1|2152.1|7
1710318600000|2024-03-13 08:30:00|2158.1|2152.1|2158.4|2152.4|2158.6|2152.6|2158.1|2152.1|8
1710318900000|2024-03-13 08:35:00|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2157.9|2151.9|23
1710319200000|2024-03-13 08:40:00|2158.9|2152.9|2160.4|2154.4|2160.4|2154.4|2158.9|2152.9|6
1710319500000|2024-03-13 08:45:00|2160.6|2154.6|2161.4|2155.4|2161.4|2155.4|2160.4|2154.4|5
1710319800000|2024-03-13 08:50:00|2161.1|2155.1|2160.6|2154.6|2161.6|2155.6|2160.6|2154.6|11
1710320100000|2024-03-13 08:55:00|2160.4|2154.4|2160.6|2154.6|2160.6|2154.6|2159.6|2153.6|12
1710320400000|2024-03-13 09:00:00|2160.9|2154.9|2161.6|2155.6|2161.6|2155.6|2160.6|2154.6|12
1710320700000|2024-03-13 09:05:00|2161.9|2155.9|2160.9|2154.9|2161.9|2155.9|2160.9|2154.9|13
1710321000000|2024-03-13 09:10:00|2161.1|2155.1|2160.4|2154.4|2161.4|2155.4|2160.1|2154.1|20
1710321300000|2024-03-13 09:15:00|2160.6|2154.6|2161.1|2155.1|2161.4|2155.4|2160.1|2154.1|15
1710321600000|2024-03-13 09:20:00|2161.4|2155.4|2161.4|2155.4|2161.9|2155.9|2160.9|2154.9|11
1710321900000|2024-03-13 09:25:00|2161.1|2155.1|2162.1|2156.1|2162.1|2156.1|2161.1|2155.1|9
1710322200000|2024-03-13 09:30:00|2161.9|2155.9|2160.6|2154.6|2162.1|2156.1|2160.6|2154.6|16
1710322500000|2024-03-13 09:35:00|2160.4|2154.4|2162.1|2156.1|2162.1|2156.1|2160.1|2154.1|24
1710322800000|2024-03-13 09:40:00|2162.4|2156.4|2161.6|2155.6|2162.4|2156.4|2161.6|2155.6|8
1710323100000|2024-03-13 09:45:00|2161.9|2155.9|2162.1|2156.1|2162.1|2156.1|2161.1|2155.1|11
1710323400000|2024-03-13 09:50:00|2161.9|2155.9|2162.4|2156.4|2162.4|2156.4|2161.9|2155.9|5
1710323700000|2024-03-13 09:55:00|2162.1|2156.1|2162.4|2156.4|2162.6|2156.6|2162.1|2156.1|4
1710324000000|2024-03-13 10:00:00|2162.6|2156.6|2161.9|2155.9|2162.6|2156.6|2161.6|2155.6|19
1710324300000|2024-03-13 10:05:00|2162.1|2156.1|2162.4|2156.4|2162.4|2156.4|2162.1|2156.1|4
1710324600000|2024-03-13 10:10:00|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|2161.9|2155.9|3
1710324900000|2024-03-13 10:15:00|2161.9|2155.9|2161.6|2155.6|2162.1|2156.1|2161.4|2155.4|20
1710325200000|2024-03-13 10:20:00|2161.9|2155.9|2162.4|2156.4|2162.4|2156.4|2161.4|2155.4|8
1710325500000|2024-03-13 10:25:00|2162.6|2156.6|2163.9|2157.9|2164.5|2158.5|2162.6|2156.6|9
1710325800000|2024-03-13 10:30:00|2164.1|2158.1|2161.6|2155.6|2164.1|2158.1|2161.6|2155.6|19
1710326100000|2024-03-13 10:35:00|2161.4|2155.4|2162.1|2156.1|2162.1|2156.1|2161.1|2155.1|7
1710326400000|2024-03-13 10:40:00|2161.9|2155.9|2162.4|2156.4|2162.4|2156.4|2161.6|2155.6|9
1710326700000|2024-03-13 10:45:00|2162.6|2156.6|2162.9|2156.9|2162.9|2156.9|2162.6|2156.6|2
1710327000000|2024-03-13 10:50:00|2163.1|2157.1|2163.6|2157.6|2164.1|2158.1|2163.1|2157.1|14
1710327300000|2024-03-13 10:55:00|2163.9|2157.9|2163.9|2157.9|2164.6|2158.6|2163.6|2157.6|10
1710327600000|2024-03-13 11:00:00|2163.6|2157.6|2164.6|2158.6|2165.6|2159.6|2163.6|2157.6|22
1710327900000|2024-03-13 11:05:00|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|2164.4|2158.4|9
1710328200000|2024-03-13 11:10:00|2164.6|2158.6|2164.4|2158.4|2164.6|2158.6|2163.6|2157.6|18
1710328500000|2024-03-13 11:15:00|2164.6|2158.6|2164.4|2158.4|2165.4|2159.4|2164.3|2158.3|16
1710328800000|2024-03-13 11:20:00|2164.6|2158.6|2165.9|2159.9|2165.9|2159.9|2164.6|2158.6|8
1710329100000|2024-03-13 11:25:00|2165.6|2159.6|2164.9|2158.9|2165.6|2159.6|2164.1|2158.1|9
1710329400000|2024-03-13 11:30:00|2165.1|2159.1|2164.4|2158.4|2166.1|2160.1|2164.4|2158.4|14
1710329700000|2024-03-13 11:35:00|2164.1|2158.1|2163.1|2157.1|2164.1|2158.1|2163.1|2157.1|11
1710330000000|2024-03-13 11:40:00|2163.4|2157.4|2162.9|2156.9|2163.9|2157.9|2161.9|2155.9|15
1710330300000|2024-03-13 11:45:00|2163.1|2157.1|2163.9|2157.9|2164.4|2158.4|2163.1|2157.1|11
1710330600000|2024-03-13 11:50:00|2163.6|2157.6|2162.9|2156.9|2164.6|2158.6|2162.4|2156.4|28
1710330900000|2024-03-13 11:55:00|2163.1|2157.1|2161.4|2155.4|2163.6|2157.6|2161.4|2155.4|24
1710331200000|2024-03-13 12:00:00|2160.6|2154.6|2162.1|2156.1|2162.4|2156.4|2160.4|2154.4|31
1710331500000|2024-03-13 12:05:00|2162.4|2156.4|2160.4|2154.4|2162.4|2156.4|2159|2153|46
1710331800000|2024-03-13 12:10:00|2160.6|2154.6|2160.6|2154.6|2161.6|2155.6|2160.1|2154.1|20
1710332100000|2024-03-13 12:15:00|2160.9|2154.9|2161.1|2155.1|2161.9|2155.9|2160.1|2154.1|32
1710332400000|2024-03-13 12:20:00|2161.4|2155.4|2162.1|2156.1|2162.8|2156.8|2161.4|2155.4|26
1710332700000|2024-03-13 12:25:00|2162.4|2156.4|2161.1|2155.1|2162.6|2156.6|2161.1|2155.1|22
1710333000000|2024-03-13 12:30:00|2161.6|2155.6|2161.1|2155.1|2162.6|2156.6|2161.1|2155.1|17
1710333300000|2024-03-13 12:35:00|2161.4|2155.4|2162.4|2156.4|2162.9|2156.9|2161.4|2155.4|15
1710333600000|2024-03-13 12:40:00|2162.6|2156.6|2163.4|2157.4|2164.1|2158.1|2162.1|2156.1|21
1710333900000|2024-03-13 12:45:00|2163.6|2157.6|2164.6|2158.6|2166.1|2160.1|2163.6|2157.6|39
1710334200000|2024-03-13 12:50:00|2164.9|2158.9|2163.4|2157.4|2165.4|2159.4|2163.1|2157.1|39
1710334500000|2024-03-13 12:55:00|2163.1|2157.1|2164|2158|2164.1|2158.1|2161.9|2155.9|35
1710334800000|2024-03-13 13:00:00|2163.4|2157.4|2163.9|2157.9|2165|2159|2159.8|2153.8|94
1710335100000|2024-03-13 13:05:00|2163.6|2157.6|2162.1|2156.1|2163.9|2157.9|2161.8|2155.8|109
1710335400000|2024-03-13 13:10:00|2161.9|2155.9|2162.1|2156.1|2162.1|2156.1|2160.6|2154.6|48
1710335700000|2024-03-13 13:15:00|2161.9|2155.9|2161.1|2155.1|2163.3|2157.3|2160.6|2154.6|40
1710336000000|2024-03-13 13:20:00|2160.9|2154.9|2161.1|2155.1|2161.5|2155.5|2158.9|2152.9|78
1710336300000|2024-03-13 13:25:00|2161.4|2155.4|2160.1|2154.1|2161.4|2155.4|2159.9|2153.9|24
1710336600000|2024-03-13 13:30:00|2159.9|2153.9|2156.9|2150.9|2159.9|2153.9|2156.4|2150.4|41
1710336900000|2024-03-13 13:35:00|2157.1|2151.1|2160.6|2154.6|2160.9|2154.9|2156.9|2150.9|20
1710337200000|2024-03-13 13:40:00|2160.4|2154.4|2161.1|2155.1|2161.1|2155.1|2159.9|2153.9|17
1710337500000|2024-03-13 13:45:00|2160.9|2154.9|2160.9|2154.9|2161.1|2155.1|2160.9|2154.9|5
1710337800000|2024-03-13 13:50:00|2161.4|2155.4|2161.4|2155.4|2161.9|2155.9|2161.4|2155.4|9
1710338100000|2024-03-13 13:55:00|2161.6|2155.6|2162.9|2156.9|2163.1|2157.1|2161.4|2155.4|50
1710338400000|2024-03-13 14:00:00|2163.1|2157.1|2162.9|2156.9|2166.1|2160.1|2162.6|2156.6|41
1710338700000|2024-03-13 14:05:00|2162.6|2156.6|2163.4|2157.4|2163.6|2157.6|2162.4|2156.4|29
1710339000000|2024-03-13 14:10:00|2163.1|2157.1|2164.4|2158.4|2164.9|2158.9|2163.1|2157.1|13
1710339300000|2024-03-13 14:15:00|2164.1|2158.1|2164.1|2158.1|2164.9|2158.9|2163.4|2157.4|38
1710339600000|2024-03-13 14:20:00|2163.9|2157.9|2164.9|2158.9|2165.1|2159.1|2163.6|2157.6|21
1710339900000|2024-03-13 14:25:00|2164.6|2158.6|2165.9|2159.9|2166.4|2160.4|2164.6|2158.6|10
1710340200000|2024-03-13 14:30:00|2165.4|2159.4|2164.9|2158.9|2165.4|2159.4|2164.6|2158.6|9
1710340500000|2024-03-13 14:35:00|2164.6|2158.6|2165.1|2159.1|2165.1|2159.1|2163.9|2157.9|12
1710340800000|2024-03-13 14:40:00|2165.4|2159.4|2165.1|2159.1|2165.4|2159.4|2164.6|2158.6|13
1710341100000|2024-03-13 14:45:00|2165.6|2159.6|2166.9|2160.9|2166.9|2160.9|2165.6|2159.6|20
1710341400000|2024-03-13 14:50:00|2166.6|2160.6|2167.9|2161.9|2168.4|2162.4|2166.4|2160.4|18
1710341700000|2024-03-13 14:55:00|2168.1|2162.1|2168.9|2162.9|2169.6|2163.6|2168.1|2162.1|22
1710342000000|2024-03-13 15:00:00|2168.6|2162.6|2168.6|2162.6|2168.9|2162.9|2167.9|2161.9|17
1710342300000|2024-03-13 15:05:00|2168.4|2162.4|2166.6|2160.6|2168.4|2162.4|2165.9|2159.9|17
1710342600000|2024-03-13 15:10:00|2166.9|2160.9|2168.6|2162.6|2168.6|2162.6|2166.9|2160.9|14
1710342900000|2024-03-13 15:15:00|2168.4|2162.4|2166.9|2160.9|2168.4|2162.4|2166.6|2160.6|11
1710343200000|2024-03-13 15:20:00|2167.4|2161.4|2167.4|2161.4|2167.9|2161.9|2166.9|2160.9|11
1710343500000|2024-03-13 15:25:00|2167.1|2161.1|2164.9|2158.9|2167.1|2161.1|2164.4|2158.4|25
1710343800000|2024-03-13 15:30:00|2165.1|2159.1|2167.1|2161.1|2167.1|2161.1|2165.1|2159.1|16
1710344100000|2024-03-13 15:35:00|2167.4|2161.4|2165.6|2159.6|2167.6|2161.6|2165.4|2159.4|40
1710344400000|2024-03-13 15:40:00|2165.4|2159.4|2164.6|2158.6|2165.6|2159.6|2164.6|2158.6|8
1710344700000|2024-03-13 15:45:00|2164.4|2158.4|2161.9|2155.9|2164.4|2158.4|2161.4|2155.4|13
1710345000000|2024-03-13 15:50:00|2162.1|2156.1|2163.4|2157.4|2163.4|2157.4|2161.6|2155.6|25
1710345300000|2024-03-13 15:55:00|2163.1|2157.1|2165.4|2159.4|2165.4|2159.4|2162.9|2156.9|18
1710345600000|2024-03-13 16:00:00|2165.6|2159.6|2166.6|2160.6|2166.9|2160.9|2165.1|2159.1|14
1710345900000|2024-03-13 16:05:00|2167.1|2161.1|2168.6|2162.6|2168.9|2162.9|2167.1|2161.1|16
1710346200000|2024-03-13 16:10:00|2168.4|2162.4|2169.6|2163.6|2169.6|2163.6|2167.9|2161.9|20
1710346500000|2024-03-13 16:15:00|2169.9|2163.9|2169.9|2163.9|2171.1|2165.1|2169.9|2163.9|18
1710346800000|2024-03-13 16:20:00|2170.1|2164.1|2168.9|2162.9|2170.4|2164.4|2167.9|2161.9|14
1710347100000|2024-03-13 16:25:00|2168.6|2162.6|2168.1|2162.1|2168.6|2162.6|2167.1|2161.1|18
1710347400000|2024-03-13 16:30:00|2167.9|2161.9|2164.9|2158.9|2167.9|2161.9|2164.4|2158.4|25
1710347700000|2024-03-13 16:35:00|2165.1|2159.1|2164.6|2158.6|2165.4|2159.4|2164.6|2158.6|7
1710348000000|2024-03-13 16:40:00|2164.9|2158.9|2167.9|2161.9|2168.1|2162.1|2164.9|2158.9|31
1710348300000|2024-03-13 16:45:00|2168.1|2162.1|2169.4|2163.4|2170.4|2164.4|2168.1|2162.1|21
1710348600000|2024-03-13 16:50:00|2169.1|2163.1|2168.9|2162.9|2170.9|2164.9|2168.1|2162.1|23
1710348900000|2024-03-13 16:55:00|2169.1|2163.1|2171.8|2165.8|2173.8|2167.8|2169.1|2163.1|96
1710349200000|2024-03-13 17:00:00|2171.5|2165.5|2171.6|2165.6|2172.8|2166.8|2171.5|2165.5|17
1710349500000|2024-03-13 17:05:00|2171.4|2165.4|2171.8|2165.8|2172|2166|2170.8|2164.8|11
1710349800000|2024-03-13 17:10:00|2172|2166|2173.4|2167.4|2173.4|2167.4|2171.5|2165.5|11
1710350100000|2024-03-13 17:15:00|2173.1|2167.1|2173.4|2167.4|2173.4|2167.4|2173.1|2167.1|2
1710350400000|2024-03-13 17:20:00|2173.6|2167.6|2173.1|2167.1|2173.6|2167.6|2172.6|2166.6|5
1710350700000|2024-03-13 17:25:00|2172.8|2166.8|2174|2168|2174.5|2168.5|2172.5|2166.5|23
1710351000000|2024-03-13 17:30:00|2173.8|2167.8|2174|2168|2174|2168|2173.8|2167.8|2
1710351300000|2024-03-13 17:35:00|2173.9|2167.9|2173.9|2167.9|2174|2168|2173.6|2167.6|6
1710351600000|2024-03-13 17:40:00|2174|2168|2174.3|2168.3|2174.6|2168.6|2172.4|2166.4|20
1710351900000|2024-03-13 17:45:00|2174.1|2168.1|2172.3|2166.3|2174.1|2168.1|2171.5|2165.5|13
1710352200000|2024-03-13 17:50:00|2172|2166|2171.8|2165.8|2172.3|2166.3|2171.6|2165.6|8
1710352500000|2024-03-13 17:55:00|2171.5|2165.5|2171.1|2165.1|2171.5|2165.5|2171.1|2165.1|3
1710352800000|2024-03-13 18:00:00|2170.9|2164.9|2169|2163|2170.9|2164.9|2169|2163|7
1710353100000|2024-03-13 18:05:00|2169.1|2163.1|2167.1|2161.1|2169.1|2163.1|2167|2161|5
1710353400000|2024-03-13 18:10:00|2167|2161|2167.9|2161.9|2167.9|2161.9|2167|2161|5
1710353700000|2024-03-13 18:15:00|2168|2162|2168|2162|2168.1|2162.1|2168|2162|3
1710354000000|2024-03-13 18:20:00|2168.1|2162.1|2168|2162|2168.1|2162.1|2168|2162|2
1710354600000|2024-03-13 18:30:00|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|1
1710355200000|2024-03-13 18:40:00|2167.6|2161.6|2167.5|2161.5|2167.6|2161.6|2167.5|2161.5|2
1710355500000|2024-03-13 18:45:00|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|1
1710355800000|2024-03-13 18:50:00|2167.4|2161.4|2169.1|2163.1|2169.1|2163.1|2167.4|2161.4|8
1710356100000|2024-03-13 18:55:00|2175.5|2156.8|2175.5|2156.8|2175.5|2156.8|2175.5|2156.8|1
1710378000000|2024-03-14 01:00:00|2168.4|2162.4|2168|2162|2168.4|2162.4|2167.5|2161.5|6
1710378300000|2024-03-14 01:05:00|2168.3|2162.3|2171.4|2165.4|2171.6|2165.6|2168|2162|45
1710378600000|2024-03-14 01:10:00|2171.6|2165.6|2170.8|2164.8|2171.6|2165.6|2170.6|2164.6|18
1710378900000|2024-03-14 01:15:00|2170.3|2164.3|2170.8|2164.8|2170.8|2164.8|2169|2163|17
1710379200000|2024-03-14 01:20:00|2170.9|2164.9|2171.5|2165.5|2171.5|2165.5|2170.8|2164.8|16
1710379500000|2024-03-14 01:25:00|2171|2165|2170.3|2164.3|2171|2165|2170.3|2164.3|5
1710379800000|2024-03-14 01:30:00|2170.5|2164.5|2170|2164|2171|2165|2169|2163|21
1710380100000|2024-03-14 01:35:00|2169.8|2163.8|2171|2165|2171|2165|2169.8|2163.8|9
1710380400000|2024-03-14 01:40:00|2170.8|2164.8|2170.3|2164.3|2170.8|2164.8|2169.8|2163.8|17
1710380700000|2024-03-14 01:45:00|2170.5|2164.5|2171.3|2165.3|2171.3|2165.3|2170.5|2164.5|12
1710381000000|2024-03-14 01:50:00|2171|2165|2171.5|2165.5|2171.5|2165.5|2170.8|2164.8|17
1710381300000|2024-03-14 01:55:00|2171.8|2165.8|2172|2166|2172.5|2166.5|2171|2165|14
1710381600000|2024-03-14 02:00:00|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1710381900000|2024-03-14 02:05:00|2172|2166|2172.5|2166.5|2172.5|2166.5|2172|2166|3
1710382200000|2024-03-14 02:10:00|2172.3|2166.3|2172|2166|2172.5|2166.5|2172|2166|7
1710382500000|2024-03-14 02:15:00|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2171|2165|8
1710382800000|2024-03-14 02:20:00|2172|2166|2172.3|2166.3|2172.3|2166.3|2172|2166|2
1710383100000|2024-03-14 02:25:00|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.3|2166.3|3
1710383400000|2024-03-14 02:30:00|2172.8|2166.8|2171.8|2165.8|2172.8|2166.8|2171|2165|17
1710383700000|2024-03-14 02:35:00|2172|2166|2172.5|2166.5|2172.5|2166.5|2172|2166|3
1710384000000|2024-03-14 02:40:00|2172.8|2166.8|2172.5|2166.5|2172.8|2166.8|2171.8|2165.8|18
1710384300000|2024-03-14 02:45:00|2172.3|2166.3|2173|2167|2173.5|2167.5|2171.8|2165.8|15
1710384600000|2024-03-14 02:50:00|2173.3|2167.3|2173|2167|2173.3|2167.3|2172|2166|14
1710384900000|2024-03-14 02:55:00|2173.3|2167.3|2172.5|2166.5|2173.5|2167.5|2172|2166|11
1710385200000|2024-03-14 03:00:00|2172.3|2166.3|2172.5|2166.5|2172.5|2166.5|2172.3|2166.3|6
1710385500000|2024-03-14 03:05:00|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|2172.5|2166.5|5
1710385800000|2024-03-14 03:10:00|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1710386100000|2024-03-14 03:15:00|2172.3|2166.3|2171.5|2165.5|2172.3|2166.3|2171.5|2165.5|6
1710386400000|2024-03-14 03:20:00|2171.8|2165.8|2172|2166|2172|2166|2171.5|2165.5|13
1710386700000|2024-03-14 03:25:00|2171.8|2165.8|2170.8|2164.8|2171.8|2165.8|2170.5|2164.5|9
1710387000000|2024-03-14 03:30:00|2171|2165|2171.5|2165.5|2171.5|2165.5|2171|2165|5
1710387300000|2024-03-14 03:35:00|2171.3|2165.3|2172|2166|2172|2166|2171.3|2165.3|2
1710387600000|2024-03-14 03:40:00|2172.3|2166.3|2172.5|2166.5|2172.5|2166.5|2172.3|2166.3|2
1710387900000|2024-03-14 03:45:00|2172.8|2166.8|2172.5|2166.5|2172.8|2166.8|2172.5|2166.5|2
1710388200000|2024-03-14 03:50:00|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|1
1710391200000|2024-03-14 04:40:00|2171.8|2165.8|2171.3|2165.3|2171.8|2165.8|2171.3|2165.3|3
1710391500000|2024-03-14 04:45:00|2171|2165|2172|2166|2172.3|2166.3|2171|2165|9
1710392100000|2024-03-14 04:55:00|2172.3|2166.3|2171.3|2165.3|2172.3|2166.3|2171.3|2165.3|4
1710392400000|2024-03-14 05:00:00|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1710393000000|2024-03-14 05:10:00|2170.8|2164.8|2171.3|2165.3|2171.3|2165.3|2170.3|2164.3|8
1710393300000|2024-03-14 05:15:00|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1710393600000|2024-03-14 05:20:00|2171.3|2165.3|2170.5|2164.5|2171.3|2165.3|2170.5|2164.5|3
1710393900000|2024-03-14 05:25:00|2170.8|2164.8|2170.3|2164.3|2170.8|2164.8|2170.3|2164.3|3
1710394200000|2024-03-14 05:30:00|2170|2164|2167|2161|2170|2164|2166.8|2160.8|37
1710394500000|2024-03-14 05:35:00|2166.8|2160.8|2165.8|2159.8|2167|2161|2165.3|2159.3|34
1710394800000|2024-03-14 05:40:00|2164.5|2158.5|2162|2156|2165.5|2159.5|2161.8|2155.8|66
1710395100000|2024-03-14 05:45:00|2162.3|2156.3|2160.5|2154.5|2162.5|2156.5|2160.5|2154.5|139
1710395400000|2024-03-14 05:50:00|2160.8|2154.8|2162|2156|2162.3|2156.3|2159|2153|36
1710395700000|2024-03-14 05:55:00|2162.3|2156.3|2162|2156|2162.3|2156.3|2161.5|2155.5|24
1710396000000|2024-03-14 06:00:00|2162.3|2156.3|2163.5|2157.5|2164.5|2158.5|2162.3|2156.3|32
1710396300000|2024-03-14 06:05:00|2163.3|2157.3|2161.8|2155.8|2163.5|2157.5|2160.8|2154.8|35
1710396600000|2024-03-14 06:10:00|2161.5|2155.5|2160.5|2154.5|2162.3|2156.3|2159.8|2153.8|40
1710396900000|2024-03-14 06:15:00|2160.8|2154.8|2158.5|2152.5|2161|2155|2156.3|2150.3|77
1710397200000|2024-03-14 06:20:00|2158.3|2152.3|2160.5|2154.5|2161|2155|2158.3|2152.3|16
1710397500000|2024-03-14 06:25:00|2160.8|2154.8|2162.3|2156.3|2162.5|2156.5|2160.8|2154.8|15
1710397800000|2024-03-14 06:30:00|2162.5|2156.5|2163.5|2157.5|2164|2158|2162.3|2156.3|18
1710398100000|2024-03-14 06:35:00|2163.3|2157.3|2163.5|2157.5|2163.5|2157.5|2162.8|2156.8|10
1710398400000|2024-03-14 06:40:00|2163.8|2157.8|2164.5|2158.5|2164.5|2158.5|2163.8|2157.8|6
1710398700000|2024-03-14 06:45:00|2164.3|2158.3|2164.3|2158.3|2164.5|2158.5|2164|2158|5
1710399000000|2024-03-14 06:50:00|2164.5|2158.5|2165.3|2159.3|2165.5|2159.5|2164.5|2158.5|12
1710399300000|2024-03-14 06:55:00|2165|2159|2164.5|2158.5|2165.3|2159.3|2164.3|2158.3|14
1710399600000|2024-03-14 07:00:00|2164.8|2158.8|2165.8|2159.8|2166|2160|2164.8|2158.8|11
1710399900000|2024-03-14 07:05:00|2166|2160|2167|2161|2167.3|2161.3|2166|2160|7
1710400200000|2024-03-14 07:10:00|2166.8|2160.8|2167.3|2161.3|2167.3|2161.3|2166.8|2160.8|3
1710400500000|2024-03-14 07:15:00|2167|2161|2167|2161|2167|2161|2167|2161|1
1710400800000|2024-03-14 07:20:00|2167.3|2161.3|2166.8|2160.8|2167.3|2161.3|2166.8|2160.8|3
1710401100000|2024-03-14 07:25:00|2167|2161|2167.3|2161.3|2167.5|2161.5|2167|2161|6
1710401400000|2024-03-14 07:30:00|2167.5|2161.5|2166.8|2160.8|2167.5|2161.5|2164.8|2158.8|18
1710401700000|2024-03-14 07:35:00|2166.5|2160.5|2166|2160|2166.8|2160.8|2166|2160|5
1710402000000|2024-03-14 07:40:00|2165.8|2159.8|2166.5|2160.5|2166.8|2160.8|2165.5|2159.5|13
1710402300000|2024-03-14 07:45:00|2166|2160|2167|2161|2167|2161|2164.8|2158.8|11
1710402600000|2024-03-14 07:50:00|2166.8|2160.8|2166.5|2160.5|2166.8|2160.8|2166.5|2160.5|2
1710402900000|2024-03-14 07:55:00|2166.6|2160.6|2169.4|2163.4|2169.4|2163.4|2166.6|2160.6|14
1710403200000|2024-03-14 08:00:00|2169.6|2163.6|2169.5|2163.5|2172.6|2166.6|2169.4|2163.4|61
1710403500000|2024-03-14 08:05:00|2169|2163|2170.4|2164.4|2170.4|2164.4|2168.4|2162.4|18
1710403800000|2024-03-14 08:10:00|2170.1|2164.1|2169.6|2163.6|2170.4|2164.4|2169.4|2163.4|11
1710404100000|2024-03-14 08:15:00|2169.9|2163.9|2169.4|2163.4|2169.9|2163.9|2168.9|2162.9|23
1710404400000|2024-03-14 08:20:00|2168.9|2162.9|2168.9|2162.9|2169.9|2163.9|2168.9|2162.9|16
1710404700000|2024-03-14 08:25:00|2169.1|2163.1|2169.6|2163.6|2170.4|2164.4|2169.1|2163.1|15
1710405000000|2024-03-14 08:30:00|2169.4|2163.4|2168.4|2162.4|2169.6|2163.6|2168.4|2162.4|9
1710405300000|2024-03-14 08:35:00|2168.6|2162.6|2166.6|2160.6|2168.6|2162.6|2165.9|2159.9|11
1710405600000|2024-03-14 08:40:00|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.1|2160.1|3
1710406200000|2024-03-14 08:50:00|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2165.9|2159.9|3
1710406500000|2024-03-14 08:55:00|2165.9|2159.9|2165.1|2159.1|2166.1|2160.1|2164.9|2158.9|12
1710406800000|2024-03-14 09:00:00|2165.4|2159.4|2166.9|2160.9|2166.9|2160.9|2165.4|2159.4|12
1710407100000|2024-03-14 09:05:00|2167.1|2161.1|2167.6|2161.6|2167.9|2161.9|2167.1|2161.1|9
1710407400000|2024-03-14 09:10:00|2167.9|2161.9|2167.4|2161.4|2168.4|2162.4|2167.1|2161.1|11
1710407700000|2024-03-14 09:15:00|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|2165.6|2159.6|12
1710408000000|2024-03-14 09:20:00|2166.6|2160.6|2165.1|2159.1|2166.9|2160.9|2165.1|2159.1|10
1710408300000|2024-03-14 09:25:00|2165.4|2159.4|2165.9|2159.9|2165.9|2159.9|2164.9|2158.9|12
1710408600000|2024-03-14 09:30:00|2165.6|2159.6|2166.9|2160.9|2166.9|2160.9|2164.9|2158.9|12
1710408900000|2024-03-14 09:35:00|2167.1|2161.1|2168.4|2162.4|2168.4|2162.4|2167.1|2161.1|12
1710409200000|2024-03-14 09:40:00|2168.6|2162.6|2169.9|2163.9|2169.9|2163.9|2168.6|2162.6|4
1710409500000|2024-03-14 09:45:00|2170.1|2164.1|2171.4|2165.4|2172.1|2166.1|2170.1|2164.1|16
1710409800000|2024-03-14 09:50:00|2171.6|2165.6|2172.1|2166.1|2172.1|2166.1|2171.6|2165.6|3
1710410100000|2024-03-14 09:55:00|2172.4|2166.4|2171.9|2165.9|2172.4|2166.4|2170.9|2164.9|13
1710410400000|2024-03-14 10:00:00|2172.1|2166.1|2170.9|2164.9|2172.1|2166.1|2170.9|2164.9|17
1710410700000|2024-03-14 10:05:00|2170.6|2164.6|2170.6|2164.6|2170.9|2164.9|2170.4|2164.4|9
1710411000000|2024-03-14 10:10:00|2170.4|2164.4|2170.4|2164.4|2170.6|2164.6|2170.1|2164.1|7
1710411300000|2024-03-14 10:15:00|2170.6|2164.6|2171.4|2165.4|2171.6|2165.6|2170.4|2164.4|9
1710411600000|2024-03-14 10:20:00|2171.6|2165.6|2171.9|2165.9|2171.9|2165.9|2171.4|2165.4|9
1710411900000|2024-03-14 10:25:00|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2170.9|2164.9|12
1710412200000|2024-03-14 10:30:00|2171.9|2165.9|2171.6|2165.6|2172.4|2166.4|2171.4|2165.4|8
1710412500000|2024-03-14 10:35:00|2171.4|2165.4|2170.9|2164.9|2171.4|2165.4|2170.6|2164.6|3
1710412800000|2024-03-14 10:40:00|2170.6|2164.6|2169.6|2163.6|2170.6|2164.6|2169.4|2163.4|10
1710413100000|2024-03-14 10:45:00|2169.9|2163.9|2169.9|2163.9|2170.6|2164.6|2169.9|2163.9|9
1710413400000|2024-03-14 10:50:00|2169.6|2163.6|2168.4|2162.4|2169.6|2163.6|2168.1|2162.1|12
1710413700000|2024-03-14 10:55:00|2168.6|2162.6|2168.6|2162.6|2169.1|2163.1|2168.4|2162.4|10
1710414000000|2024-03-14 11:00:00|2168.4|2162.4|2166.1|2160.1|2168.4|2162.4|2164.8|2158.8|25
1710414300000|2024-03-14 11:05:00|2165.9|2159.9|2163.6|2157.6|2165.9|2159.9|2163.6|2157.6|14
1710414600000|2024-03-14 11:10:00|2163.4|2157.4|2163.6|2157.6|2163.6|2157.6|2162.9|2156.9|20
1710414900000|2024-03-14 11:15:00|2163.4|2157.4|2161.4|2155.4|2163.4|2157.4|2161.4|2155.4|6
1710415200000|2024-03-14 11:20:00|2161.1|2155.1|2161.6|2155.6|2162.6|2156.6|2160.8|2154.8|18
1710415500000|2024-03-14 11:25:00|2161.9|2155.9|2161.9|2155.9|2162.1|2156.1|2161.9|2155.9|9
1710415800000|2024-03-14 11:30:00|2161.6|2155.6|2161.4|2155.4|2161.9|2155.9|2160.4|2154.4|26
1710416100000|2024-03-14 11:35:00|2161.6|2155.6|2161.1|2155.1|2161.6|2155.6|2160.4|2154.4|7
1710416400000|2024-03-14 11:40:00|2161.4|2155.4|2159.6|2153.6|2161.6|2155.6|2159.1|2153.1|28
1710416700000|2024-03-14 11:45:00|2159.9|2153.9|2160.6|2154.6|2160.6|2154.6|2158.9|2152.9|11
1710417000000|2024-03-14 11:50:00|2160.9|2154.9|2159.9|2153.9|2161.1|2155.1|2159.9|2153.9|16
1710417300000|2024-03-14 11:55:00|2160.1|2154.1|2160.1|2154.1|2160.4|2154.4|2157.6|2151.6|30
1710417600000|2024-03-14 12:00:00|2160.4|2154.4|2157.8|2151.8|2161.8|2155.8|2156.4|2150.4|51
1710417900000|2024-03-14 12:05:00|2157.6|2151.6|2160.4|2154.4|2160.4|2154.4|2156.4|2150.4|44
1710418200000|2024-03-14 12:10:00|2160.6|2154.6|2159.6|2153.6|2161.6|2155.6|2159.4|2153.4|21
1710418500000|2024-03-14 12:15:00|2159.9|2153.9|2159.4|2153.4|2160.6|2154.6|2158.9|2152.9|12
1710418800000|2024-03-14 12:20:00|2159.1|2153.1|2159.4|2153.4|2159.4|2153.4|2158.4|2152.4|14
1710419100000|2024-03-14 12:25:00|2159.6|2153.6|2155.5|2149.5|2159.6|2153.6|2155.5|2149.5|24
1710419400000|2024-03-14 12:30:00|2155.3|2149.3|2155.1|2149.1|2156|2150|2151.9|2145.9|38
1710419700000|2024-03-14 12:35:00|2155.4|2149.4|2150.9|2144.9|2156.9|2150.9|2148.6|2142.6|66
1710420000000|2024-03-14 12:40:00|2151.1|2145.1|2153.4|2147.4|2153.4|2147.4|2149.4|2143.4|45
1710420300000|2024-03-14 12:45:00|2153.1|2147.1|2151.5|2145.5|2154.4|2148.4|2149.5|2143.5|54
1710420600000|2024-03-14 12:50:00|2151.1|2145.1|2146.6|2140.6|2151.4|2145.4|2146.6|2140.6|55
1710420900000|2024-03-14 12:55:00|2146.9|2140.9|2148.9|2142.9|2149.1|2143.1|2146.9|2140.9|28
1710421200000|2024-03-14 13:00:00|2149.1|2143.1|2149.6|2143.6|2149.6|2143.6|2146.4|2140.4|64
1710421500000|2024-03-14 13:05:00|2149.4|2143.4|2148.9|2142.9|2150.9|2144.9|2148.1|2142.1|49
1710421800000|2024-03-14 13:10:00|2148.6|2142.6|2149.6|2143.6|2149.6|2143.6|2148.6|2142.6|12
1710422100000|2024-03-14 13:15:00|2149.4|2143.4|2147.4|2141.4|2149.4|2143.4|2146.1|2140.1|75
1710422400000|2024-03-14 13:20:00|2147.1|2141.1|2149.1|2143.1|2149.4|2143.4|2146.1|2140.1|26
1710422700000|2024-03-14 13:25:00|2148.9|2142.9|2145.9|2139.9|2148.9|2142.9|2145.9|2139.9|25
1710423000000|2024-03-14 13:30:00|2146.1|2140.1|2144.9|2138.9|2147.9|2141.9|2144.6|2138.6|51
1710423300000|2024-03-14 13:35:00|2144.6|2138.6|2148.6|2142.6|2148.8|2142.8|2144.1|2138.1|19
1710423600000|2024-03-14 13:40:00|2148.9|2142.9|2146.1|2140.1|2148.9|2142.9|2146.1|2140.1|17
1710423900000|2024-03-14 13:45:00|2146.4|2140.4|2144.4|2138.4|2146.4|2140.4|2144.1|2138.1|13
1710424200000|2024-03-14 13:50:00|2144.6|2138.6|2146.4|2140.4|2146.4|2140.4|2144.4|2138.4|15
1710424500000|2024-03-14 13:55:00|2146.6|2140.6|2148.9|2142.9|2148.9|2142.9|2145.9|2139.9|40
1710424800000|2024-03-14 14:00:00|2148.6|2142.6|2151.1|2145.1|2151.1|2145.1|2147.6|2141.6|26
1710425100000|2024-03-14 14:05:00|2150.4|2144.4|2150.1|2144.1|2150.6|2144.6|2150.1|2144.1|8
1710425400000|2024-03-14 14:10:00|2149.9|2143.9|2150.1|2144.1|2150.4|2144.4|2148.4|2142.4|35
1710425700000|2024-03-14 14:15:00|2150.4|2144.4|2149.9|2143.9|2150.6|2144.6|2149.4|2143.4|22
1710426000000|2024-03-14 14:20:00|2150.1|2144.1|2150.1|2144.1|2150.6|2144.6|2149.9|2143.9|27
1710426300000|2024-03-14 14:25:00|2149.9|2143.9|2150.9|2144.9|2151.6|2145.6|2149.6|2143.6|28
1710426600000|2024-03-14 14:30:00|2151.1|2145.1|2151.1|2145.1|2151.4|2145.4|2150.6|2144.6|20
1710426900000|2024-03-14 14:35:00|2152.6|2146.6|2149.6|2143.6|2153.4|2147.4|2149.6|2143.6|15
1710427200000|2024-03-14 14:40:00|2149.9|2143.9|2149.1|2143.1|2151.1|2145.1|2148.4|2142.4|23
1710427500000|2024-03-14 14:45:00|2148.9|2142.9|2147.9|2141.9|2149.1|2143.1|2147.6|2141.6|14
1710427800000|2024-03-14 14:50:00|2147.6|2141.6|2146.6|2140.6|2147.6|2141.6|2144.9|2138.9|24
1710428100000|2024-03-14 14:55:00|2147.1|2141.1|2148.1|2142.1|2148.1|2142.1|2146.4|2140.4|15
1710428400000|2024-03-14 15:00:00|2147.9|2141.9|2146.6|2140.6|2147.9|2141.9|2146.6|2140.6|12
1710428700000|2024-03-14 15:05:00|2146.9|2140.9|2148.9|2142.9|2149.6|2143.6|2146.9|2140.9|30
1710429000000|2024-03-14 15:10:00|2149.1|2143.1|2149.1|2143.1|2149.4|2143.4|2148.9|2142.9|35
1710429300000|2024-03-14 15:15:00|2149.4|2143.4|2149.1|2143.1|2150.6|2144.6|2147.6|2141.6|25
1710429600000|2024-03-14 15:20:00|2148.9|2142.9|2146.6|2140.6|2149.1|2143.1|2146.4|2140.4|28
1710429900000|2024-03-14 15:25:00|2146.4|2140.4|2148.1|2142.1|2149.1|2143.1|2146.4|2140.4|24
1710430200000|2024-03-14 15:30:00|2148.4|2142.4|2147.6|2141.6|2148.4|2142.4|2147.1|2141.1|17
1710430500000|2024-03-14 15:35:00|2147.4|2141.4|2150.9|2144.9|2150.9|2144.9|2147.4|2141.4|15
1710430800000|2024-03-14 15:40:00|2151.1|2145.1|2149|2143|2152.1|2146.1|2148.8|2142.8|32
1710431100000|2024-03-14 15:45:00|2148.8|2142.8|2149.4|2143.4|2149.6|2143.6|2148.5|2142.5|15
1710431400000|2024-03-14 15:50:00|2149.6|2143.6|2149.1|2143.1|2149.9|2143.9|2148.6|2142.6|14
1710431700000|2024-03-14 15:55:00|2148.9|2142.9|2151.1|2145.1|2151.4|2145.4|2147.9|2141.9|21
1710432000000|2024-03-14 16:00:00|2150.9|2144.9|2152.1|2146.1|2152.4|2146.4|2149.9|2143.9|37
1710432300000|2024-03-14 16:05:00|2151.9|2145.9|2151.4|2145.4|2152.9|2146.9|2151.4|2145.4|13
1710432600000|2024-03-14 16:10:00|2151.6|2145.6|2154.9|2148.9|2155.4|2149.4|2151.6|2145.6|39
1710432900000|2024-03-14 16:15:00|2155.1|2149.1|2152.4|2146.4|2155.1|2149.1|2151.9|2145.9|27
1710433200000|2024-03-14 16:20:00|2152.1|2146.1|2152.9|2146.9|2153.6|2147.6|2151.4|2145.4|25
1710433500000|2024-03-14 16:25:00|2152.6|2146.6|2151.1|2145.1|2152.6|2146.6|2150.9|2144.9|16
1710433800000|2024-03-14 16:30:00|2151.4|2145.4|2150.9|2144.9|2151.4|2145.4|2150.1|2144.1|21
1710434100000|2024-03-14 16:35:00|2151.1|2145.1|2152.9|2146.9|2152.9|2146.9|2149.9|2143.9|26
1710434400000|2024-03-14 16:40:00|2153.1|2147.1|2152.9|2146.9|2153.4|2147.4|2152.1|2146.1|33
1710434700000|2024-03-14 16:45:00|2152.6|2146.6|2155.6|2149.6|2155.6|2149.6|2152.6|2146.6|26
1710435000000|2024-03-14 16:50:00|2155.4|2149.4|2157.1|2151.1|2157.1|2151.1|2155.4|2149.4|17
1710435300000|2024-03-14 16:55:00|2157|2151|2160.3|2154.3|2163.4|2157.4|2157|2151|112
1710435600000|2024-03-14 17:00:00|2160.1|2154.1|2157.8|2151.8|2160.4|2154.4|2157.8|2151.8|15
1710435900000|2024-03-14 17:05:00|2157.5|2151.5|2159.3|2153.3|2159.3|2153.3|2157.5|2151.5|5
1710436200000|2024-03-14 17:10:00|2159.5|2153.5|2158.3|2152.3|2160.8|2154.8|2158.3|2152.3|21
1710436500000|2024-03-14 17:15:00|2158.5|2152.5|2158|2152|2158.5|2152.5|2158|2152|3
1710436800000|2024-03-14 17:20:00|2157.8|2151.8|2157|2151|2157.8|2151.8|2156.3|2150.3|9
1710437100000|2024-03-14 17:25:00|2157.1|2151.1|2159|2153|2159.3|2153.3|2156.6|2150.6|10
1710437400000|2024-03-14 17:30:00|2158.8|2152.8|2158|2152|2158.8|2152.8|2158|2152|2
1710437700000|2024-03-14 17:35:00|2157.8|2151.8|2158.4|2152.4|2158.4|2152.4|2157|2151|5
1710438000000|2024-03-14 17:40:00|2158.5|2152.5|2158.8|2152.8|2158.8|2152.8|2158.5|2152.5|3
1710438300000|2024-03-14 17:45:00|2159|2153|2159|2153|2159|2153|2159|2153|1
1710438900000|2024-03-14 17:55:00|2157.9|2151.9|2156.9|2150.9|2157.9|2151.9|2156.9|2150.9|5
1710440100000|2024-03-14 18:15:00|2157|2151|2157|2151|2157|2151|2157|2151|1
1710440400000|2024-03-14 18:20:00|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1710441300000|2024-03-14 18:35:00|2157.5|2151.5|2157.4|2151.4|2157.5|2151.5|2157.3|2151.3|3
1710441600000|2024-03-14 18:40:00|2157.3|2151.3|2156.9|2150.9|2157.3|2151.3|2156.6|2150.6|7
1710442200000|2024-03-14 18:50:00|2156.8|2150.8|2156.6|2150.6|2156.9|2150.9|2156.6|2150.6|3
1710442500000|2024-03-14 18:55:00|2163|2144.3|2163|2144.3|2164|2145.3|2162.5|2143.8|7
1710464400000|2024-03-15 01:00:00|2156.6|2150.6|2155.3|2149.3|2156.6|2150.6|2155.1|2149.1|13
1710464700000|2024-03-15 01:05:00|2155|2149|2156|2150|2157.5|2151.5|2154.8|2148.8|26
1710465000000|2024-03-15 01:10:00|2156.3|2150.3|2157.5|2151.5|2157.5|2151.5|2155.8|2149.8|12
1710465300000|2024-03-15 01:15:00|2157.3|2151.3|2158.3|2152.3|2158.5|2152.5|2156.8|2150.8|16
1710465600000|2024-03-15 01:20:00|2158|2152|2158.5|2152.5|2159.8|2153.8|2157.8|2151.8|11
1710465900000|2024-03-15 01:25:00|2158.8|2152.8|2158.5|2152.5|2158.8|2152.8|2158.5|2152.5|2
1710466200000|2024-03-15 01:30:00|2158.8|2152.8|2159|2153|2159.8|2153.8|2158.8|2152.8|14
1710466500000|2024-03-15 01:35:00|2158.8|2152.8|2158.3|2152.3|2158.8|2152.8|2158|2152|7
1710466800000|2024-03-15 01:40:00|2158|2152|2158.8|2152.8|2158.8|2152.8|2157.8|2151.8|10
1710467100000|2024-03-15 01:45:00|2158.5|2152.5|2159.5|2153.5|2159.5|2153.5|2157.8|2151.8|15
1710467400000|2024-03-15 01:50:00|2159.3|2153.3|2160|2154|2160|2154|2158.3|2152.3|14
1710467700000|2024-03-15 01:55:00|2159.8|2153.8|2158.8|2152.8|2159.8|2153.8|2158.5|2152.5|8
1710468000000|2024-03-15 02:00:00|2159|2153|2157|2151|2159.3|2153.3|2157|2151|13
1710468300000|2024-03-15 02:05:00|2156.8|2150.8|2158.8|2152.8|2159.3|2153.3|2156|2150|19
1710468600000|2024-03-15 02:10:00|2159|2153|2160|2154|2160.8|2154.8|2159|2153|10
1710468900000|2024-03-15 02:15:00|2159.8|2153.8|2161.3|2155.3|2161.5|2155.5|2159.8|2153.8|8
1710469200000|2024-03-15 02:20:00|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1710469800000|2024-03-15 02:30:00|2161.3|2155.3|2160.5|2154.5|2161.8|2155.8|2160|2154|35
1710470100000|2024-03-15 02:35:00|2160.3|2154.3|2160.5|2154.5|2161.3|2155.3|2160|2154|8
1710470400000|2024-03-15 02:40:00|2161|2155|2160.5|2154.5|2161.3|2155.3|2160.5|2154.5|5
1710470700000|2024-03-15 02:45:00|2160.3|2154.3|2160.5|2154.5|2160.5|2154.5|2160.3|2154.3|4
1710471000000|2024-03-15 02:50:00|2160.8|2154.8|2160.5|2154.5|2161.3|2155.3|2160.5|2154.5|6
1710471300000|2024-03-15 02:55:00|2160.3|2154.3|2160|2154|2160.3|2154.3|2159.8|2153.8|5
1710471600000|2024-03-15 03:00:00|2160.3|2154.3|2160.3|2154.3|2160.5|2154.5|2160.3|2154.3|3
1710472200000|2024-03-15 03:10:00|2160|2154|2160|2154|2160|2154|2160|2154|1
1710472500000|2024-03-15 03:15:00|2160.3|2154.3|2160|2154|2160.3|2154.3|2160|2154|2
1710472800000|2024-03-15 03:20:00|2160.3|2154.3|2160.3|2154.3|2160.5|2154.5|2160.3|2154.3|5
1710473100000|2024-03-15 03:25:00|2160|2154|2160|2154|2160|2154|2160|2154|1
1710473400000|2024-03-15 03:30:00|2159.8|2153.8|2159.5|2153.5|2160|2154|2159.5|2153.5|4
1710473700000|2024-03-15 03:35:00|2159.3|2153.3|2159.5|2153.5|2159.5|2153.5|2159.3|2153.3|2
1710474600000|2024-03-15 03:50:00|2159.8|2153.8|2159.5|2153.5|2159.8|2153.8|2159.5|2153.5|2
1710474900000|2024-03-15 03:55:00|2159.8|2153.8|2159.5|2153.5|2159.8|2153.8|2159.5|2153.5|2
1710475500000|2024-03-15 04:05:00|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1710475800000|2024-03-15 04:10:00|2159.5|2153.5|2159.8|2153.8|2159.8|2153.8|2159.5|2153.5|8
1710476700000|2024-03-15 04:25:00|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1710477000000|2024-03-15 04:30:00|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1710477300000|2024-03-15 04:35:00|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1710477600000|2024-03-15 04:40:00|2159.3|2153.3|2159|2153|2159.3|2153.3|2159|2153|2
1710478200000|2024-03-15 04:50:00|2159.3|2153.3|2159.5|2153.5|2159.8|2153.8|2159.3|2153.3|10
1710478800000|2024-03-15 05:00:00|2159.8|2153.8|2159.5|2153.5|2159.8|2153.8|2159.5|2153.5|6
1710479100000|2024-03-15 05:05:00|2159.8|2153.8|2159.5|2153.5|2159.8|2153.8|2159.5|2153.5|4
1710479400000|2024-03-15 05:10:00|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.5|2153.5|7
1710479700000|2024-03-15 05:15:00|2159.5|2153.5|2159.5|2153.5|2159.8|2153.8|2159.5|2153.5|3
1710480600000|2024-03-15 05:30:00|2159.3|2153.3|2155.3|2149.3|2159.8|2153.8|2155.3|2149.3|26
1710480900000|2024-03-15 05:35:00|2155|2149|2156.8|2150.8|2157|2151|2154.8|2148.8|17
1710481200000|2024-03-15 05:40:00|2157|2151|2156.8|2150.8|2157.8|2151.8|2156.5|2150.5|10
1710481500000|2024-03-15 05:45:00|2157|2151|2159.5|2153.5|2160|2154|2157|2151|13
1710481800000|2024-03-15 05:50:00|2159.3|2153.3|2159.5|2153.5|2159.8|2153.8|2159.3|2153.3|10
1710482100000|2024-03-15 05:55:00|2159.3|2153.3|2158.5|2152.5|2159.5|2153.5|2158|2152|32
1710482400000|2024-03-15 06:00:00|2158.3|2152.3|2158.5|2152.5|2158.8|2152.8|2157.8|2151.8|50
1710482700000|2024-03-15 06:05:00|2158.8|2152.8|2158.5|2152.5|2158.8|2152.8|2158|2152|11
1710483000000|2024-03-15 06:10:00|2158.3|2152.3|2156.3|2150.3|2158.3|2152.3|2156.3|2150.3|10
1710483300000|2024-03-15 06:15:00|2156.5|2150.5|2155.5|2149.5|2156.8|2150.8|2155.5|2149.5|7
1710483600000|2024-03-15 06:20:00|2155.3|2149.3|2155|2149|2155.3|2149.3|2154.5|2148.5|5
1710483900000|2024-03-15 06:25:00|2154.8|2148.8|2154.3|2148.3|2154.8|2148.8|2154.3|2148.3|3
1710484200000|2024-03-15 06:30:00|2154.5|2148.5|2155|2149|2155.5|2149.5|2154.5|2148.5|9
1710484500000|2024-03-15 06:35:00|2154.8|2148.8|2152.5|2146.5|2155.3|2149.3|2152.3|2146.3|19
1710484800000|2024-03-15 06:40:00|2153.3|2147.3|2152|2146|2153.8|2147.8|2151.8|2145.8|19
1710485100000|2024-03-15 06:45:00|2152.3|2146.3|2151.5|2145.5|2152.8|2146.8|2150.5|2144.5|11
1710485400000|2024-03-15 06:50:00|2151.3|2145.3|2152.5|2146.5|2152.5|2146.5|2151.3|2145.3|7
1710485700000|2024-03-15 06:55:00|2152.8|2146.8|2155.3|2149.3|2155.3|2149.3|2152.8|2146.8|23
1710486000000|2024-03-15 07:00:00|2155|2149|2150.8|2144.8|2155|2149|2150.3|2144.3|18
1710486300000|2024-03-15 07:05:00|2150.5|2144.5|2149.5|2143.5|2150.8|2144.8|2149.3|2143.3|10
1710486600000|2024-03-15 07:10:00|2149.3|2143.3|2150.3|2144.3|2150.8|2144.8|2148.3|2142.3|13
1710486900000|2024-03-15 07:15:00|2150|2144|2150|2144|2150.3|2144.3|2149.8|2143.8|7
1710487200000|2024-03-15 07:20:00|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|1
1710487500000|2024-03-15 07:25:00|2150.5|2144.5|2150.8|2144.8|2151|2145|2149.8|2143.8|10
1710488100000|2024-03-15 07:35:00|2151|2145|2150.8|2144.8|2151|2145|2150.8|2144.8|2
1710488400000|2024-03-15 07:40:00|2151|2145|2152.8|2146.8|2155.3|2149.3|2150.8|2144.8|32
1710488700000|2024-03-15 07:45:00|2152.5|2146.5|2152.8|2146.8|2153.3|2147.3|2152.3|2146.3|21
1710489000000|2024-03-15 07:50:00|2152.5|2146.5|2152.3|2146.3|2152.8|2146.8|2151.8|2145.8|12
1710489300000|2024-03-15 07:55:00|2152.1|2146.1|2152.1|2146.1|2152.4|2146.4|2151.6|2145.6|13
1710489600000|2024-03-15 08:00:00|2152.4|2146.4|2149.6|2143.6|2156.1|2150.1|2149.5|2143.5|63
1710489900000|2024-03-15 08:05:00|2149.5|2143.5|2147.6|2141.6|2149.5|2143.5|2146.8|2140.8|38
1710490200000|2024-03-15 08:10:00|2147.4|2141.4|2143.4|2137.4|2147.4|2141.4|2143.4|2137.4|58
1710490500000|2024-03-15 08:15:00|2143.6|2137.6|2144.4|2138.4|2145.5|2139.5|2143.4|2137.4|33
1710490800000|2024-03-15 08:20:00|2144.1|2138.1|2144.9|2138.9|2145.8|2139.8|2143.4|2137.4|44
1710491100000|2024-03-15 08:25:00|2144.1|2138.1|2145|2139|2145|2139|2141.1|2135.1|42
1710491400000|2024-03-15 08:30:00|2144.9|2138.9|2144.4|2138.4|2145.6|2139.6|2143.9|2137.9|27
1710491700000|2024-03-15 08:35:00|2144.1|2138.1|2141.6|2135.6|2145.6|2139.6|2141.6|2135.6|43
1710492000000|2024-03-15 08:40:00|2141.4|2135.4|2143.1|2137.1|2143.4|2137.4|2140.1|2134.1|30
1710492300000|2024-03-15 08:45:00|2142.9|2136.9|2141.4|2135.4|2142.9|2136.9|2141|2135|31
1710492600000|2024-03-15 08:50:00|2141.1|2135.1|2139.9|2133.9|2141.1|2135.1|2138.5|2132.5|38
1710492900000|2024-03-15 08:55:00|2140.1|2134.1|2141.1|2135.1|2142.1|2136.1|2139.6|2133.6|26
1710493200000|2024-03-15 09:00:00|2141.4|2135.4|2141.4|2135.4|2143.6|2137.6|2140.9|2134.9|19
1710493500000|2024-03-15 09:05:00|2141.1|2135.1|2138.6|2132.6|2141.4|2135.4|2137.4|2131.4|41
1710493800000|2024-03-15 09:10:00|2139.1|2133.1|2140.1|2134.1|2140.1|2134.1|2137.1|2131.1|38
1710494100000|2024-03-15 09:15:00|2139.9|2133.9|2137.6|2131.6|2140.1|2134.1|2137.1|2131.1|36
1710494400000|2024-03-15 09:20:00|2137.4|2131.4|2134.6|2128.6|2137.4|2131.4|2134.4|2128.4|28
1710494700000|2024-03-15 09:25:00|2134.9|2128.9|2133.4|2127.4|2136.1|2130.1|2133.1|2127.1|24
1710495000000|2024-03-15 09:30:00|2133.6|2127.6|2134.1|2128.1|2135.9|2129.9|2133.1|2127.1|31
1710495300000|2024-03-15 09:35:00|2134.6|2128.6|2133.4|2127.4|2134.6|2128.6|2133.1|2127.1|20
1710495600000|2024-03-15 09:40:00|2133.1|2127.1|2130.6|2124.6|2133.1|2127.1|2130.4|2124.4|20
1710495900000|2024-03-15 09:45:00|2130.4|2124.4|2129.4|2123.4|2130.9|2124.9|2128.9|2122.9|19
1710496200000|2024-03-15 09:50:00|2129.6|2123.6|2132.6|2126.6|2132.6|2126.6|2129.6|2123.6|14
1710496500000|2024-03-15 09:55:00|2132.4|2126.4|2135.1|2129.1|2137.1|2131.1|2132.1|2126.1|30
1710496800000|2024-03-15 10:00:00|2134.9|2128.9|2134.9|2128.9|2134.9|2128.9|2134.1|2128.1|10
1710497100000|2024-03-15 10:05:00|2134.6|2128.6|2133.4|2127.4|2135.1|2129.1|2133.4|2127.4|18
1710497400000|2024-03-15 10:10:00|2133.6|2127.6|2134.4|2128.4|2134.4|2128.4|2133.6|2127.6|16
1710497700000|2024-03-15 10:15:00|2134.1|2128.1|2136.6|2130.6|2136.9|2130.9|2133.9|2127.9|16
1710498000000|2024-03-15 10:20:00|2136.4|2130.4|2137.4|2131.4|2137.4|2131.4|2136.4|2130.4|8
1710498300000|2024-03-15 10:25:00|2136.9|2130.9|2135.9|2129.9|2136.9|2130.9|2135.4|2129.4|7
1710498600000|2024-03-15 10:30:00|2135.6|2129.6|2136.1|2130.1|2136.1|2130.1|2135.4|2129.4|7
1710498900000|2024-03-15 10:35:00|2135.9|2129.9|2135.9|2129.9|2135.9|2129.9|2135.9|2129.9|1
1710499200000|2024-03-15 10:40:00|2136.1|2130.1|2135.6|2129.6|2136.1|2130.1|2135.1|2129.1|9
1710499500000|2024-03-15 10:45:00|2135.9|2129.9|2135.9|2129.9|2136.1|2130.1|2135.9|2129.9|3
1710499800000|2024-03-15 10:50:00|2136.6|2130.6|2136.9|2130.9|2137.4|2131.4|2136.6|2130.6|4
1710500100000|2024-03-15 10:55:00|2137.1|2131.1|2135.9|2129.9|2137.1|2131.1|2135.6|2129.6|12
1710500400000|2024-03-15 11:00:00|2136.1|2130.1|2139.6|2133.6|2139.6|2133.6|2135.9|2129.9|18
1710500700000|2024-03-15 11:05:00|2139.4|2133.4|2138.4|2132.4|2139.4|2133.4|2137.4|2131.4|20
1710501000000|2024-03-15 11:10:00|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|2138.4|2132.4|5
1710501300000|2024-03-15 11:15:00|2138.4|2132.4|2134.6|2128.6|2138.4|2132.4|2134.4|2128.4|29
1710501600000|2024-03-15 11:20:00|2134.4|2128.4|2131.9|2125.9|2134.6|2128.6|2131.9|2125.9|53
1710501900000|2024-03-15 11:25:00|2131.6|2125.6|2132.9|2126.9|2132.9|2126.9|2130.1|2124.1|19
1710502200000|2024-03-15 11:30:00|2132.6|2126.6|2130.6|2124.6|2133.6|2127.6|2130.4|2124.4|36
1710502500000|2024-03-15 11:35:00|2130.4|2124.4|2127.4|2121.4|2130.9|2124.9|2126.6|2120.6|56
1710502800000|2024-03-15 11:40:00|2127.1|2121.1|2128.1|2122.1|2128.4|2122.4|2126.9|2120.9|18
1710503100000|2024-03-15 11:45:00|2128.4|2122.4|2128.6|2122.6|2128.9|2122.9|2126.6|2120.6|22
1710503400000|2024-03-15 11:50:00|2128.4|2122.4|2128.1|2122.1|2130.1|2124.1|2127.9|2121.9|30
1710503700000|2024-03-15 11:55:00|2128.6|2122.6|2126.4|2120.4|2128.6|2122.6|2124.9|2118.9|50
1710504000000|2024-03-15 12:00:00|2126.1|2120.1|2123.6|2117.6|2126.1|2120.1|2123.1|2117.1|39
1710504300000|2024-03-15 12:05:00|2124.1|2118.1|2123.1|2117.1|2124.9|2118.9|2122.9|2116.9|46
1710504600000|2024-03-15 12:10:00|2123.6|2117.6|2125.4|2119.4|2125.9|2119.9|2123.6|2117.6|28
1710504900000|2024-03-15 12:15:00|2125.1|2119.1|2123.9|2117.9|2125.1|2119.1|2123.4|2117.4|32
1710505200000|2024-03-15 12:20:00|2123.6|2117.6|2123.9|2117.9|2124.1|2118.1|2122.6|2116.6|28
1710505500000|2024-03-15 12:25:00|2123.6|2117.6|2124.4|2118.4|2125.1|2119.1|2122.6|2116.6|37
1710505800000|2024-03-15 12:30:00|2124.6|2118.6|2125.4|2119.4|2126.4|2120.4|2124.4|2118.4|36
1710506100000|2024-03-15 12:35:00|2125.1|2119.1|2126.9|2120.9|2126.9|2120.9|2124.1|2118.1|37
1710506400000|2024-03-15 12:40:00|2126.6|2120.6|2123.6|2117.6|2127.6|2121.6|2123.6|2117.6|45
1710506700000|2024-03-15 12:45:00|2123.9|2117.9|2122.6|2116.6|2124.1|2118.1|2121.9|2115.9|47
1710507000000|2024-03-15 12:50:00|2122.4|2116.4|2125.9|2119.9|2126.1|2120.1|2122.4|2116.4|41
1710507300000|2024-03-15 12:55:00|2125.6|2119.6|2123.4|2117.4|2125.6|2119.6|2121.9|2115.9|78
1710507600000|2024-03-15 13:00:00|2123.6|2117.6|2123.6|2117.6|2124.6|2118.6|2121.5|2115.5|148
1710507900000|2024-03-15 13:05:00|2123.4|2117.4|2124.4|2118.4|2126.1|2120.1|2123.4|2117.4|59
1710508200000|2024-03-15 13:10:00|2124.1|2118.1|2123.4|2117.4|2124.9|2118.9|2122.6|2116.6|57
1710508500000|2024-03-15 13:15:00|2123.1|2117.1|2123.6|2117.6|2124.9|2118.9|2122.4|2116.4|47
1710508800000|2024-03-15 13:20:00|2123.9|2117.9|2122.4|2116.4|2123.9|2117.9|2121.6|2115.6|43
1710509100000|2024-03-15 13:25:00|2122.6|2116.6|2121.6|2115.6|2122.6|2116.6|2121.6|2115.6|16
1710509400000|2024-03-15 13:30:00|2121.4|2115.4|2118.6|2112.6|2122.4|2116.4|2118.6|2112.6|44
1710509700000|2024-03-15 13:35:00|2118.9|2112.9|2117.1|2111.1|2119.6|2113.6|2116.6|2110.6|29
1710510000000|2024-03-15 13:40:00|2117.4|2111.4|2115.1|2109.1|2117.4|2111.4|2114.1|2108.1|36
1710510300000|2024-03-15 13:45:00|2115.4|2109.4|2120.6|2114.6|2122.1|2116.1|2114.9|2108.9|46
1710510600000|2024-03-15 13:50:00|2120.4|2114.4|2119.9|2113.9|2120.6|2114.6|2119.6|2113.6|26
1710510900000|2024-03-15 13:55:00|2119.6|2113.6|2121.6|2115.6|2121.6|2115.6|2119.4|2113.4|38
1710511200000|2024-03-15 14:00:00|2121.4|2115.4|2120.6|2114.6|2121.4|2115.4|2119.1|2113.1|33
1710511500000|2024-03-15 14:05:00|2120.4|2114.4|2120.6|2114.6|2120.6|2114.6|2118.9|2112.9|12
1710511800000|2024-03-15 14:10:00|2120.9|2114.9|2121.1|2115.1|2121.6|2115.6|2120.6|2114.6|20
1710512100000|2024-03-15 14:15:00|2121.4|2115.4|2124.3|2118.3|2128.1|2122.1|2119.9|2113.9|61
1710512400000|2024-03-15 14:20:00|2124.5|2118.5|2124.1|2118.1|2124.5|2118.5|2122.6|2116.6|27
1710512700000|2024-03-15 14:25:00|2124.4|2118.4|2123.6|2117.6|2124.6|2118.6|2122.9|2116.9|14
1710513000000|2024-03-15 14:30:00|2123.9|2117.9|2126.4|2120.4|2126.6|2120.6|2123.6|2117.6|17
1710513300000|2024-03-15 14:35:00|2126.1|2120.1|2124.1|2118.1|2126.1|2120.1|2124.1|2118.1|18
1710513600000|2024-03-15 14:40:00|2124.4|2118.4|2123.6|2117.6|2124.4|2118.4|2123.4|2117.4|20
1710513900000|2024-03-15 14:45:00|2123.9|2117.9|2124.6|2118.6|2125.1|2119.1|2122.4|2116.4|38
1710514200000|2024-03-15 14:50:00|2124.9|2118.9|2125.1|2119.1|2125.4|2119.4|2123.9|2117.9|29
1710514500000|2024-03-15 14:55:00|2125.4|2119.4|2124.9|2118.9|2125.6|2119.6|2124.4|2118.4|20
1710514800000|2024-03-15 15:00:00|2124.6|2118.6|2125.1|2119.1|2125.1|2119.1|2124.1|2118.1|20
1710515100000|2024-03-15 15:05:00|2124.9|2118.9|2124.1|2118.1|2126.6|2120.6|2123.9|2117.9|37
1710515400000|2024-03-15 15:10:00|2124.4|2118.4|2124.4|2118.4|2125.4|2119.4|2123.6|2117.6|51
1710515700000|2024-03-15 15:15:00|2124.1|2118.1|2119.9|2113.9|2124.1|2118.1|2119.6|2113.6|28
1710516000000|2024-03-15 15:20:00|2120.1|2114.1|2122.1|2116.1|2122.1|2116.1|2120.1|2114.1|17
1710516300000|2024-03-15 15:25:00|2122.6|2116.6|2121.9|2115.9|2123.4|2117.4|2120.4|2114.4|24
1710516600000|2024-03-15 15:30:00|2122.1|2116.1|2122.6|2116.6|2122.9|2116.9|2121.9|2115.9|10
1710516900000|2024-03-15 15:35:00|2122.4|2116.4|2122.4|2116.4|2122.9|2116.9|2121.9|2115.9|15
1710517200000|2024-03-15 15:40:00|2122.1|2116.1|2122.9|2116.9|2122.9|2116.9|2121.9|2115.9|10
1710517500000|2024-03-15 15:45:00|2123.1|2117.1|2122.4|2116.4|2124.4|2118.4|2122.4|2116.4|20
1710517800000|2024-03-15 15:50:00|2122.6|2116.6|2125.1|2119.1|2125.4|2119.4|2122.6|2116.6|24
1710518100000|2024-03-15 15:55:00|2124.9|2118.9|2121.9|2115.9|2125.1|2119.1|2121.1|2115.1|17
1710518400000|2024-03-15 16:00:00|2122.1|2116.1|2124.6|2118.6|2125.6|2119.6|2122.1|2116.1|20
1710518700000|2024-03-15 16:05:00|2124.4|2118.4|2126.6|2120.6|2126.8|2120.8|2122.9|2116.9|29
1710519000000|2024-03-15 16:10:00|2126.9|2120.9|2131.1|2125.1|2131.4|2125.4|2126.1|2120.1|32
1710519300000|2024-03-15 16:15:00|2131.4|2125.4|2129.1|2123.1|2131.4|2125.4|2127.6|2121.6|28
1710519600000|2024-03-15 16:20:00|2129.4|2123.4|2130.4|2124.4|2130.6|2124.6|2129.4|2123.4|14
1710519900000|2024-03-15 16:25:00|2129.9|2123.9|2128.4|2122.4|2130.4|2124.4|2127.9|2121.9|17
1710520200000|2024-03-15 16:30:00|2128.6|2122.6|2128.1|2122.1|2129.4|2123.4|2127.1|2121.1|22
1710520500000|2024-03-15 16:35:00|2128.4|2122.4|2127.9|2121.9|2128.9|2122.9|2127.9|2121.9|7
1710520800000|2024-03-15 16:40:00|2127.6|2121.6|2129.1|2123.1|2130.1|2124.1|2126.6|2120.6|23
1710521100000|2024-03-15 16:45:00|2128.9|2122.9|2129.6|2123.6|2129.6|2123.6|2128.6|2122.6|9
1710521400000|2024-03-15 16:50:00|2129.9|2123.9|2131.1|2125.1|2131.1|2125.1|2129.9|2123.9|5
1710521700000|2024-03-15 16:55:00|2131.4|2125.4|2132.1|2126.1|2133.3|2127.3|2131|2125|109
1710522000000|2024-03-15 17:00:00|2131.9|2125.9|2132.6|2126.6|2132.6|2126.6|2131.9|2125.9|8
1710522300000|2024-03-15 17:05:00|2133.1|2127.1|2131.5|2125.5|2133.4|2127.4|2131|2125|10
1710522600000|2024-03-15 17:10:00|2131.4|2125.4|2131.1|2125.1|2131.5|2125.5|2131.1|2125.1|5
1710522900000|2024-03-15 17:15:00|2131|2125|2130.3|2124.3|2131|2125|2130|2124|7
1710523200000|2024-03-15 17:20:00|2130.5|2124.5|2130.5|2124.5|2130.6|2124.6|2130.3|2124.3|5
1710523500000|2024-03-15 17:25:00|2129.9|2123.9|2130|2124|2130.3|2124.3|2129|2123|26
1710523800000|2024-03-15 17:30:00|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|1
1710524100000|2024-03-15 17:35:00|2130|2124|2129.6|2123.6|2130|2124|2129.4|2123.4|3
1710524400000|2024-03-15 17:40:00|2129.4|2123.4|2129.6|2123.6|2129.8|2123.8|2129.4|2123.4|6
1710524700000|2024-03-15 17:45:00|2129.9|2123.9|2130.1|2124.1|2130.5|2124.5|2129.5|2123.5|11
1710525000000|2024-03-15 17:50:00|2130.4|2124.4|2130.6|2124.6|2130.6|2124.6|2130.4|2124.4|2
1710525600000|2024-03-15 18:00:00|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|2129.5|2123.5|5
1710525900000|2024-03-15 18:05:00|2130.6|2124.6|2133|2127|2134.3|2127.1|2130.6|2123.8|14
1710526200000|2024-03-15 18:10:00|2132.5|2126.5|2132.5|2126.5|2132.5|2126.5|2132.5|2126.5|1
1710526800000|2024-03-15 18:20:00|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|1
1710527100000|2024-03-15 18:25:00|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|2131.9|2125.9|9
1710527400000|2024-03-15 18:30:00|2132|2126|2132.3|2126.3|2132.3|2126.3|2132|2126|2
1710527700000|2024-03-15 18:35:00|2132.1|2126.1|2132.3|2126.3|2132.4|2126.4|2132|2126|6
1710528000000|2024-03-15 18:40:00|2132.5|2126.5|2133.4|2127.4|2133.4|2127.4|2132.5|2126.5|3
1710528300000|2024-03-15 18:45:00|2133.1|2127.1|2133.4|2127.4|2133.4|2127.4|2133.1|2127.1|2
1710528600000|2024-03-15 18:50:00|2133.6|2127.6|2133.6|2127.6|2134|2128|2133.6|2127.6|5
1710528900000|2024-03-15 18:55:00|2140|2121.3|2139.5|2120.8|2140|2121.3|2138.3|2119.5|6
1710723600000|2024-03-18 01:00:00|2122|2116|2123.6|2117.6|2123.6|2117.6|2122|2116|5
1710723900000|2024-03-18 01:05:00|2123.5|2117.5|2121.3|2115.3|2123.5|2117.5|2120|2114|13
1710724200000|2024-03-18 01:10:00|2121.5|2115.5|2121.3|2115.3|2121.5|2115.5|2120.8|2114.8|5
1710724500000|2024-03-18 01:15:00|2121.5|2115.5|2121.3|2115.3|2122|2116|2120.8|2114.8|9
1710724800000|2024-03-18 01:20:00|2121.5|2115.5|2121.5|2115.5|2121.5|2115.5|2121.3|2115.3|5
1710725100000|2024-03-18 01:25:00|2121.3|2115.3|2121.5|2115.5|2121.8|2115.8|2120.8|2114.8|10
1710725400000|2024-03-18 01:30:00|2121.8|2115.8|2123.8|2117.8|2123.8|2117.8|2121.8|2115.8|21
1710725700000|2024-03-18 01:35:00|2124|2118|2125.8|2119.8|2125.8|2119.8|2124|2118|7
1710726000000|2024-03-18 01:40:00|2126|2120|2131|2125|2131|2125|2126|2120|25
1710726300000|2024-03-18 01:45:00|2130.8|2124.8|2131.8|2125.8|2132.8|2126.8|2129.3|2123.3|42
1710726600000|2024-03-18 01:50:00|2131.5|2125.5|2130.8|2124.8|2131.5|2125.5|2130|2124|22
1710726900000|2024-03-18 01:55:00|2131|2125|2132.3|2126.3|2132.3|2126.3|2131|2125|17
1710727200000|2024-03-18 02:00:00|2132.5|2126.5|2129|2123|2132.5|2126.5|2129|2123|16
1710727500000|2024-03-18 02:05:00|2129.3|2123.3|2127|2121|2129.8|2123.8|2126.3|2120.3|24
1710727800000|2024-03-18 02:10:00|2126.8|2120.8|2125.3|2119.3|2126.8|2120.8|2124.8|2118.8|16
1710728100000|2024-03-18 02:15:00|2125.5|2119.5|2126.5|2120.5|2126.5|2120.5|2125.3|2119.3|8
1710728400000|2024-03-18 02:20:00|2126.8|2120.8|2126.3|2120.3|2126.8|2120.8|2125.8|2119.8|7
1710728700000|2024-03-18 02:25:00|2126|2120|2126.3|2120.3|2126.3|2120.3|2125.8|2119.8|4
1710729000000|2024-03-18 02:30:00|2126|2120|2124.5|2118.5|2126|2120|2123.8|2117.8|13
1710729300000|2024-03-18 02:35:00|2124.8|2118.8|2123.3|2117.3|2124.8|2118.8|2123.3|2117.3|9
1710729600000|2024-03-18 02:40:00|2123|2117|2121.5|2115.5|2123|2117|2121.5|2115.5|12
1710729900000|2024-03-18 02:45:00|2121.3|2115.3|2121|2115|2121.3|2115.3|2120.8|2114.8|6
1710730200000|2024-03-18 02:50:00|2121.3|2115.3|2122.3|2116.3|2123.3|2117.3|2121.3|2115.3|13
1710730500000|2024-03-18 02:55:00|2122|2116|2121.5|2115.5|2122|2116|2121.5|2115.5|9
1710730800000|2024-03-18 03:00:00|2121.3|2115.3|2120.5|2114.5|2121.3|2115.3|2120.5|2114.5|4
1710731100000|2024-03-18 03:05:00|2120.3|2114.3|2120.5|2114.5|2121|2115|2119.3|2113.3|12
1710731400000|2024-03-18 03:10:00|2120.3|2114.3|2120.3|2114.3|2120.5|2114.5|2119.5|2113.5|15
1710731700000|2024-03-18 03:15:00|2120.5|2114.5|2119.5|2113.5|2120.5|2114.5|2118.5|2112.5|12
1710732000000|2024-03-18 03:20:00|2119.3|2113.3|2119|2113|2119.5|2113.5|2118|2112|27
1710732300000|2024-03-18 03:25:00|2119.3|2113.3|2119|2113|2120|2114|2118.8|2112.8|12
1710732600000|2024-03-18 03:30:00|2119.3|2113.3|2119|2113|2119.8|2113.8|2119|2113|5
1710732900000|2024-03-18 03:35:00|2118.8|2112.8|2116.3|2110.3|2118.8|2112.8|2116.3|2110.3|7
1710733200000|2024-03-18 03:40:00|2116|2110|2115.5|2109.5|2116|2110|2115.5|2109.5|3
1710733800000|2024-03-18 03:50:00|2115.3|2109.3|2115|2109|2115.3|2109.3|2115|2109|2
1710734100000|2024-03-18 03:55:00|2115.3|2109.3|2116|2110|2116|2110|2115.3|2109.3|2
1710734400000|2024-03-18 04:00:00|2115.8|2109.8|2115.8|2109.8|2115.8|2109.8|2115.5|2109.5|3
1710735000000|2024-03-18 04:10:00|2115.5|2109.5|2115|2109|2115.5|2109.5|2114.5|2108.5|7
1710735300000|2024-03-18 04:15:00|2114.8|2108.8|2114.5|2108.5|2114.8|2108.8|2114.3|2108.3|4
1710735600000|2024-03-18 04:20:00|2114.8|2108.8|2115|2109|2115|2109|2114.8|2108.8|2
1710735900000|2024-03-18 04:25:00|2114.8|2108.8|2114.8|2108.8|2115|2109|2114.8|2108.8|3
1710736200000|2024-03-18 04:30:00|2115|2109|2115|2109|2115|2109|2115|2109|1
1710736500000|2024-03-18 04:35:00|2115.3|2109.3|2115.5|2109.5|2115.8|2109.8|2115.3|2109.3|3
1710736800000|2024-03-18 04:40:00|2115.8|2109.8|2115.5|2109.5|2116|2110|2115.5|2109.5|4
1710737100000|2024-03-18 04:45:00|2116.3|2110.3|2116.5|2110.5|2116.5|2110.5|2116.3|2110.3|2
1710738000000|2024-03-18 05:00:00|2116.3|2110.3|2115.3|2109.3|2116.3|2110.3|2115.3|2109.3|3
1710738300000|2024-03-18 05:05:00|2115|2109|2115|2109|2115.3|2109.3|2115|2109|3
1710738900000|2024-03-18 05:15:00|2114.8|2108.8|2114.5|2108.5|2114.8|2108.8|2114.5|2108.5|2
1710739500000|2024-03-18 05:25:00|2114.8|2108.8|2115|2109|2115.3|2109.3|2114.8|2108.8|4
1710739800000|2024-03-18 05:30:00|2115.3|2109.3|2118.5|2112.5|2118.5|2112.5|2115.3|2109.3|34
1710740100000|2024-03-18 05:35:00|2118.3|2112.3|2117.5|2111.5|2118.3|2112.3|2117.3|2111.3|12
1710740400000|2024-03-18 05:40:00|2117.3|2111.3|2116.8|2110.8|2117.3|2111.3|2116|2110|8
1710740700000|2024-03-18 05:45:00|2117|2111|2119.3|2113.3|2119.5|2113.5|2115.8|2109.8|20
1710741000000|2024-03-18 05:50:00|2119|2113|2119|2113|2119|2113|2118.8|2112.8|3
1710741300000|2024-03-18 05:55:00|2119.3|2113.3|2120.3|2114.3|2120.5|2114.5|2119.3|2113.3|9
1710741600000|2024-03-18 06:00:00|2120|2114|2119.5|2113.5|2120.5|2114.5|2119.5|2113.5|5
1710741900000|2024-03-18 06:05:00|2119.3|2113.3|2119.3|2113.3|2119.5|2113.5|2118.5|2112.5|7
1710742200000|2024-03-18 06:10:00|2119.5|2113.5|2119.3|2113.3|2119.5|2113.5|2118.8|2112.8|6
1710742500000|2024-03-18 06:15:00|2118.8|2112.8|2118.8|2112.8|2119.3|2113.3|2118.5|2112.5|6
1710743100000|2024-03-18 06:25:00|2118.5|2112.5|2117.8|2111.8|2118.5|2112.5|2116.8|2110.8|11
1710743400000|2024-03-18 06:30:00|2118|2112|2118.3|2112.3|2118.3|2112.3|2118|2112|4
1710743700000|2024-03-18 06:35:00|2117.8|2111.8|2117.3|2111.3|2117.8|2111.8|2117|2111|12
1710744000000|2024-03-18 06:40:00|2117|2111|2117.5|2111.5|2117.5|2111.5|2117|2111|7
1710744600000|2024-03-18 06:50:00|2117.3|2111.3|2117|2111|2117.5|2111.5|2117|2111|4
1710744900000|2024-03-18 06:55:00|2116.8|2110.8|2116.5|2110.5|2116.8|2110.8|2116.5|2110.5|2
1710745200000|2024-03-18 07:00:00|2116.8|2110.8|2118|2112|2118|2112|2116.8|2110.8|6
1710745500000|2024-03-18 07:05:00|2118.3|2112.3|2118.5|2112.5|2118.5|2112.5|2118.3|2112.3|2
1710746700000|2024-03-18 07:25:00|2118.8|2112.8|2117.8|2111.8|2119|2113|2117.8|2111.8|7
1710747000000|2024-03-18 07:30:00|2117.5|2111.5|2116.3|2110.3|2117.5|2111.5|2116.3|2110.3|7
1710747300000|2024-03-18 07:35:00|2116.5|2110.5|2117.3|2111.3|2117.3|2111.3|2116.3|2110.3|5
1710747600000|2024-03-18 07:40:00|2117.5|2111.5|2116|2110|2117.5|2111.5|2116|2110|8
1710747900000|2024-03-18 07:45:00|2116.3|2110.3|2118|2112|2118.8|2112.8|2116.3|2110.3|13
1710748200000|2024-03-18 07:50:00|2117.8|2111.8|2116.3|2110.3|2118.5|2112.5|2116.3|2110.3|19
1710748500000|2024-03-18 07:55:00|2116|2110|2114.1|2108.1|2116|2110|2114.1|2108.1|14
1710748800000|2024-03-18 08:00:00|2113.9|2107.9|2112.3|2106.3|2116.8|2110.8|2110.9|2104.9|72
1710749100000|2024-03-18 08:05:00|2112.1|2106.1|2112.9|2106.9|2113.1|2107.1|2110.4|2104.4|35
1710749400000|2024-03-18 08:10:00|2112.6|2106.6|2111.6|2105.6|2112.6|2106.6|2111.1|2105.1|19
1710749700000|2024-03-18 08:15:00|2111.4|2105.4|2112.1|2106.1|2113.4|2107.4|2110.9|2104.9|40
1710750000000|2024-03-18 08:20:00|2111.4|2105.4|2112.4|2106.4|2112.9|2106.9|2111.4|2105.4|25
1710750300000|2024-03-18 08:25:00|2112.1|2106.1|2109.6|2103.6|2112.6|2106.6|2109.1|2103.1|29
1710750600000|2024-03-18 08:30:00|2109.1|2103.1|2110.6|2104.6|2111.1|2105.1|2108.9|2102.9|26
1710750900000|2024-03-18 08:35:00|2110.4|2104.4|2110.9|2104.9|2111.1|2105.1|2109.4|2103.4|14
1710751200000|2024-03-18 08:40:00|2110.6|2104.6|2111.6|2105.6|2112.1|2106.1|2109.9|2103.9|22
1710751500000|2024-03-18 08:45:00|2112.1|2106.1|2114.4|2108.4|2114.4|2108.4|2112.1|2106.1|20
1710751800000|2024-03-18 08:50:00|2114.6|2108.6|2114.9|2108.9|2115.6|2109.6|2114.6|2108.6|21
1710752100000|2024-03-18 08:55:00|2115.1|2109.1|2114.4|2108.4|2115.9|2109.9|2113.4|2107.4|20
1710752400000|2024-03-18 09:00:00|2114.1|2108.1|2115.4|2109.4|2116.6|2110.6|2112.5|2106.5|68
1710752700000|2024-03-18 09:05:00|2115.1|2109.1|2115.6|2109.6|2115.6|2109.6|2114.4|2108.4|19
1710753000000|2024-03-18 09:10:00|2115.4|2109.4|2115.4|2109.4|2116.6|2110.6|2114.9|2108.9|24
1710753300000|2024-03-18 09:15:00|2115.1|2109.1|2115.6|2109.6|2115.6|2109.6|2114.4|2108.4|13
1710753600000|2024-03-18 09:20:00|2115.9|2109.9|2116.4|2110.4|2117.1|2111.1|2115.9|2109.9|11
1710753900000|2024-03-18 09:25:00|2116.9|2110.9|2117.1|2111.1|2118.1|2112.1|2116.1|2110.1|20
1710754200000|2024-03-18 09:30:00|2117.4|2111.4|2119.1|2113.1|2119.6|2113.6|2117.4|2111.4|18
1710754500000|2024-03-18 09:35:00|2119.4|2113.4|2119.9|2113.9|2120.6|2114.6|2118.9|2112.9|24
1710754800000|2024-03-18 09:40:00|2120.1|2114.1|2121.1|2115.1|2121.6|2115.6|2119.9|2113.9|23
1710755100000|2024-03-18 09:45:00|2120.9|2114.9|2120.6|2114.6|2121.4|2115.4|2120.1|2114.1|33
1710755400000|2024-03-18 09:50:00|2120.9|2114.9|2121.6|2115.6|2121.6|2115.6|2120.9|2114.9|6
1710755700000|2024-03-18 09:55:00|2121.4|2115.4|2121.6|2115.6|2121.6|2115.6|2120.9|2114.9|8
1710756000000|2024-03-18 10:00:00|2121.9|2115.9|2121.6|2115.6|2122.6|2116.6|2121.4|2115.4|6
1710756300000|2024-03-18 10:05:00|2121.4|2115.4|2121.9|2115.9|2122.1|2116.1|2120.9|2114.9|14
1710756600000|2024-03-18 10:10:00|2122.1|2116.1|2123.6|2117.6|2124.4|2118.4|2122.1|2116.1|15
1710756900000|2024-03-18 10:15:00|2123.4|2117.4|2124.1|2118.1|2124.4|2118.4|2123.1|2117.1|16
1710757200000|2024-03-18 10:20:00|2124.4|2118.4|2124.9|2118.9|2125.4|2119.4|2124.4|2118.4|12
1710757500000|2024-03-18 10:25:00|2124.6|2118.6|2125.9|2119.9|2125.9|2119.9|2124.4|2118.4|16
1710757800000|2024-03-18 10:30:00|2125.6|2119.6|2126.1|2120.1|2126.1|2120.1|2125.4|2119.4|5
1710758100000|2024-03-18 10:35:00|2125.9|2119.9|2124.6|2118.6|2126.1|2120.1|2124.6|2118.6|7
1710758400000|2024-03-18 10:40:00|2124.9|2118.9|2124.6|2118.6|2124.9|2118.9|2124.6|2118.6|2
1710758700000|2024-03-18 10:45:00|2124.4|2118.4|2123.9|2117.9|2124.4|2118.4|2123.9|2117.9|3
1710759000000|2024-03-18 10:50:00|2124.1|2118.1|2124.6|2118.6|2125.4|2119.4|2124.1|2118.1|14
1710759300000|2024-03-18 10:55:00|2124.4|2118.4|2124.6|2118.6|2124.6|2118.6|2124.1|2118.1|6
1710759600000|2024-03-18 11:00:00|2124.9|2118.9|2124.6|2118.6|2124.9|2118.9|2124.6|2118.6|2
1710759900000|2024-03-18 11:05:00|2125.1|2119.1|2125.6|2119.6|2125.9|2119.9|2125.1|2119.1|5
1710760200000|2024-03-18 11:10:00|2125.9|2119.9|2125.9|2119.9|2126.4|2120.4|2125.9|2119.9|10
1710760500000|2024-03-18 11:15:00|2126.1|2120.1|2125.6|2119.6|2126.1|2120.1|2125.4|2119.4|9
1710760800000|2024-03-18 11:20:00|2125.9|2119.9|2128.9|2122.9|2128.9|2122.9|2125.9|2119.9|9
1710761100000|2024-03-18 11:25:00|2129.6|2123.6|2127.1|2121.1|2129.9|2123.9|2126.9|2120.9|20
1710761400000|2024-03-18 11:30:00|2126.9|2120.9|2129.1|2123.1|2129.1|2123.1|2126.9|2120.9|11
1710761700000|2024-03-18 11:35:00|2128.9|2122.9|2130.6|2124.6|2130.9|2124.9|2127.6|2121.6|23
1710762000000|2024-03-18 11:40:00|2130.9|2124.9|2131.4|2125.4|2131.9|2125.9|2130.6|2124.6|14
1710762300000|2024-03-18 11:45:00|2131.6|2125.6|2127.9|2121.9|2131.6|2125.6|2127.9|2121.9|15
1710762600000|2024-03-18 11:50:00|2127.8|2121.8|2127.9|2121.9|2127.9|2121.9|2127.1|2121.1|7
1710762900000|2024-03-18 11:55:00|2127.6|2121.6|2129.1|2123.1|2129.1|2123.1|2127.4|2121.4|10
1710763200000|2024-03-18 12:00:00|2127.6|2121.6|2128.9|2122.9|2130.9|2124.9|2127.6|2121.6|19
1710763500000|2024-03-18 12:05:00|2129.1|2123.1|2130.6|2124.6|2131.1|2125.1|2129.1|2123.1|26
1710763800000|2024-03-18 12:10:00|2130.9|2124.9|2129.6|2123.6|2130.9|2124.9|2129.6|2123.6|19
1710764100000|2024-03-18 12:15:00|2129.9|2123.9|2130.9|2124.9|2130.9|2124.9|2129.9|2123.9|6
1710764400000|2024-03-18 12:20:00|2130.6|2124.6|2131.4|2125.4|2133.1|2127.1|2130.4|2124.4|24
1710764700000|2024-03-18 12:25:00|2131.1|2125.1|2130.6|2124.6|2131.1|2125.1|2130.4|2124.4|8
1710765000000|2024-03-18 12:30:00|2130.9|2124.9|2132.1|2126.1|2133.4|2127.4|2130.9|2124.9|17
1710765300000|2024-03-18 12:35:00|2132.4|2126.4|2131.1|2125.1|2132.6|2126.6|2130.6|2124.6|22
1710765600000|2024-03-18 12:40:00|2130.4|2124.4|2128.4|2122.4|2130.4|2124.4|2127.6|2121.6|20
1710765900000|2024-03-18 12:45:00|2128.1|2122.1|2124.5|2118.5|2129.9|2123.9|2124.3|2118.3|65
1710766200000|2024-03-18 12:50:00|2124.8|2118.8|2124.9|2118.9|2126.1|2120.1|2124.8|2118.8|20
1710766500000|2024-03-18 12:55:00|2125.1|2119.1|2125.9|2119.9|2126.9|2120.9|2125.1|2119.1|20
1710766800000|2024-03-18 13:00:00|2125.6|2119.6|2128.1|2122.1|2128.4|2122.4|2125.1|2119.1|43
1710767100000|2024-03-18 13:05:00|2128.4|2122.4|2130.9|2124.9|2131.4|2125.4|2128.1|2122.1|40
1710767400000|2024-03-18 13:10:00|2130.6|2124.6|2130.1|2124.1|2130.6|2124.6|2130.1|2124.1|9
1710767700000|2024-03-18 13:15:00|2129.9|2123.9|2135.6|2129.6|2135.8|2129.8|2129.6|2123.6|60
1710768000000|2024-03-18 13:20:00|2135.4|2129.4|2136.9|2130.9|2137.4|2131.4|2135.1|2129.1|35
1710768300000|2024-03-18 13:25:00|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2135.9|2129.9|17
1710768600000|2024-03-18 13:30:00|2136.9|2130.9|2137.9|2131.9|2138.6|2132.6|2136.9|2130.9|24
1710768900000|2024-03-18 13:35:00|2138.1|2132.1|2136.9|2130.9|2138.1|2132.1|2136.9|2130.9|15
1710769200000|2024-03-18 13:40:00|2136.6|2130.6|2134.4|2128.4|2136.6|2130.6|2134.4|2128.4|21
1710769500000|2024-03-18 13:45:00|2134.6|2128.6|2129.6|2123.6|2134.6|2128.6|2129.6|2123.6|38
1710769800000|2024-03-18 13:50:00|2129.4|2123.4|2125.8|2119.8|2129.6|2123.6|2125.5|2119.5|57
1710770100000|2024-03-18 13:55:00|2125.5|2119.5|2119.9|2113.9|2125.8|2119.8|2119.4|2113.4|78
1710770400000|2024-03-18 14:00:00|2119.6|2113.6|2116.4|2110.4|2120.5|2114.5|2115.6|2109.6|98
1710770700000|2024-03-18 14:05:00|2116.1|2110.1|2114.9|2108.9|2117.1|2111.1|2113.9|2107.9|73
1710771000000|2024-03-18 14:10:00|2115.1|2109.1|2112.4|2106.4|2115.1|2109.1|2111.9|2105.9|51
1710771300000|2024-03-18 14:15:00|2112.1|2106.1|2112.8|2106.8|2114.1|2108.1|2110.6|2104.6|117
1710771600000|2024-03-18 14:20:00|2112.5|2106.5|2114.6|2108.6|2114.9|2108.9|2111.1|2105.1|62
1710771900000|2024-03-18 14:25:00|2114.4|2108.4|2110.9|2104.9|2114.9|2108.9|2110.9|2104.9|37
1710772200000|2024-03-18 14:30:00|2111.1|2105.1|2108.9|2102.9|2111.4|2105.4|2108.6|2102.6|54
1710772500000|2024-03-18 14:35:00|2108.6|2102.6|2103.4|2097.4|2108.6|2102.6|2102.9|2096.9|74
1710772800000|2024-03-18 14:40:00|2103.1|2097.1|2098.6|2092.6|2103.1|2097.1|2097.9|2091.9|60
1710773100000|2024-03-18 14:45:00|2098.9|2092.9|2096.3|2090.3|2099.4|2093.4|2095.4|2089.4|61
1710773400000|2024-03-18 14:50:00|2096|2090|2103.1|2097.1|2103.1|2097.1|2093.9|2087.9|105
1710773700000|2024-03-18 14:55:00|2102.9|2096.9|2108.1|2102.1|2108.6|2102.6|2102.4|2096.4|55
1710774000000|2024-03-18 15:00:00|2108.4|2102.4|2113.4|2107.4|2114.1|2108.1|2108.4|2102.4|62
1710774300000|2024-03-18 15:05:00|2113.1|2107.1|2107.1|2101.1|2113.1|2107.1|2106.9|2100.9|39
1710774600000|2024-03-18 15:10:00|2107.4|2101.4|2108.1|2102.1|2108.6|2102.6|2107.4|2101.4|15
1710774900000|2024-03-18 15:15:00|2108.4|2102.4|2107.6|2101.6|2108.6|2102.6|2106.4|2100.4|23
1710775200000|2024-03-18 15:20:00|2107.9|2101.9|2107.1|2101.1|2109.1|2103.1|2106.9|2100.9|18
1710775500000|2024-03-18 15:25:00|2107.4|2101.4|2105.1|2099.1|2107.4|2101.4|2104.6|2098.6|31
1710775800000|2024-03-18 15:30:00|2104.9|2098.9|2104.9|2098.9|2106.4|2100.4|2104.1|2098.1|34
1710776100000|2024-03-18 15:35:00|2105.1|2099.1|2105.9|2099.9|2106.4|2100.4|2102.6|2096.6|39
1710776400000|2024-03-18 15:40:00|2106.1|2100.1|2106.9|2100.9|2107.4|2101.4|2104.4|2098.4|20
1710776700000|2024-03-18 15:45:00|2106.4|2100.4|2103.6|2097.6|2106.4|2100.4|2103.4|2097.4|18
1710777000000|2024-03-18 15:50:00|2103.9|2097.9|2105.1|2099.1|2105.1|2099.1|2102.9|2096.9|25
1710777300000|2024-03-18 15:55:00|2104.9|2098.9|2109.9|2103.9|2113.4|2107.4|2104.9|2098.9|68
1710777600000|2024-03-18 16:00:00|2109.4|2103.4|2106.1|2100.1|2109.4|2103.4|2105.9|2099.9|45
1710777900000|2024-03-18 16:05:00|2105.9|2099.9|2105.1|2099.1|2106.6|2100.6|2102.9|2096.9|52
1710778200000|2024-03-18 16:10:00|2104.9|2098.9|2104.1|2098.1|2104.9|2098.9|2103.1|2097.1|35
1710778500000|2024-03-18 16:15:00|2103.9|2097.9|2104.4|2098.4|2104.6|2098.6|2103.1|2097.1|27
1710778800000|2024-03-18 16:20:00|2104.1|2098.1|2101.6|2095.6|2104.1|2098.1|2100.6|2094.6|33
1710779100000|2024-03-18 16:25:00|2101.9|2095.9|2100.4|2094.4|2102.1|2096.1|2099.9|2093.9|37
1710779400000|2024-03-18 16:30:00|2100.1|2094.1|2099.9|2093.9|2100.6|2094.6|2097.6|2091.6|35
1710779700000|2024-03-18 16:35:00|2099.6|2093.6|2105.1|2099.1|2106.1|2100.1|2098.6|2092.6|47
1710780000000|2024-03-18 16:40:00|2105.4|2099.4|2104.6|2098.6|2106.4|2100.4|2103.6|2097.6|37
1710780300000|2024-03-18 16:45:00|2104.9|2098.9|2099.6|2093.6|2104.9|2098.9|2098.6|2092.6|51
1710780600000|2024-03-18 16:50:00|2099.4|2093.4|2097.1|2091.1|2099.4|2093.4|2096.1|2090.1|27
1710780900000|2024-03-18 16:55:00|2096.9|2090.9|2091.9|2085.9|2096.9|2090.9|2088.6|2082.6|112
1710781200000|2024-03-18 17:00:00|2092.1|2086.1|2093.3|2087.3|2094.5|2088.5|2091.1|2085.1|34
1710781500000|2024-03-18 17:05:00|2093.5|2087.5|2092|2086|2093.9|2087.9|2092|2086|10
1710781800000|2024-03-18 17:10:00|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|1
1710782100000|2024-03-18 17:15:00|2092.5|2086.5|2092.3|2086.3|2093.5|2087.5|2092.1|2086.1|6
1710782400000|2024-03-18 17:20:00|2092.5|2086.5|2091.5|2085.5|2092.8|2086.8|2089.6|2083.6|13
1710782700000|2024-03-18 17:25:00|2091.4|2085.4|2090.8|2084.8|2091.4|2085.4|2089.3|2083.3|33
1710783300000|2024-03-18 17:35:00|2090.9|2084.9|2091|2085|2091|2085|2090.8|2084.8|3
1710783600000|2024-03-18 17:40:00|2091.1|2085.1|2092|2086|2092|2086|2091.1|2085.1|3
1710783900000|2024-03-18 17:45:00|2092.4|2086.4|2092.4|2086.4|2092.8|2086.8|2091.8|2085.8|24
1710784200000|2024-03-18 17:50:00|2093.1|2087.1|2092.8|2086.8|2093.1|2087.1|2092.8|2086.8|2
1710784500000|2024-03-18 17:55:00|2093.3|2087.3|2094.4|2088.4|2094.4|2088.4|2093|2087|6
1710784800000|2024-03-18 18:00:00|2094.6|2088.6|2095.4|2089.4|2095.8|2089.8|2094.3|2088.3|11
1710785100000|2024-03-18 18:05:00|2095.1|2089.1|2092.9|2086.9|2095.1|2089.1|2092.9|2086.9|6
1710786000000|2024-03-18 18:20:00|2093|2087|2090.8|2084.8|2093|2087|2090.8|2084.8|6
1710786300000|2024-03-18 18:25:00|2091.1|2085.1|2091.3|2085.3|2091.4|2085.4|2091.1|2085.1|4
1710786600000|2024-03-18 18:30:00|2091.5|2085.5|2094|2088|2094.1|2088.1|2091.4|2085.4|10
1710786900000|2024-03-18 18:35:00|2093.8|2087.8|2093.8|2087.8|2094.5|2088.5|2093.1|2087.1|20
1710787200000|2024-03-18 18:40:00|2093.6|2087.6|2093.5|2087.5|2093.6|2087.6|2093.1|2087.1|5
1710787500000|2024-03-18 18:45:00|2093.6|2087.6|2093.1|2087.1|2093.6|2087.6|2093.1|2087.1|4
1710787800000|2024-03-18 18:50:00|2093.3|2087.3|2093.3|2087.3|2093.3|2087.3|2093.3|2087.3|1
1710788100000|2024-03-18 18:55:00|2093.4|2087.4|2098|2079.3|2099.8|2087.5|2093.4|2079.3|6
1710810000000|2024-03-19 01:00:00|2096.1|2090.1|2096.6|2090.6|2098.4|2092.4|2095.4|2089.4|42
1710810300000|2024-03-19 01:05:00|2096.5|2090.5|2099|2093|2100|2094|2095.8|2089.8|54
1710810600000|2024-03-19 01:10:00|2098.8|2092.8|2099.8|2093.8|2101.5|2095.5|2098.5|2092.5|40
1710810900000|2024-03-19 01:15:00|2099.5|2093.5|2100.3|2094.3|2100.5|2094.5|2098.3|2092.3|29
1710811200000|2024-03-19 01:20:00|2100|2094|2097.3|2091.3|2100|2094|2097.3|2091.3|14
1710811500000|2024-03-19 01:25:00|2097.5|2091.5|2094.8|2088.8|2098.3|2092.3|2094.5|2088.5|21
1710811800000|2024-03-19 01:30:00|2095|2089|2096.3|2090.3|2097.3|2091.3|2095|2089|16
1710812100000|2024-03-19 01:35:00|2096.5|2090.5|2097.8|2091.8|2098|2092|2096.5|2090.5|22
1710812400000|2024-03-19 01:40:00|2097.5|2091.5|2098.8|2092.8|2099.3|2093.3|2097.5|2091.5|14
1710812700000|2024-03-19 01:45:00|2098.5|2092.5|2098.3|2092.3|2099.3|2093.3|2097.8|2091.8|19
1710813000000|2024-03-19 01:50:00|2099|2093|2097.8|2091.8|2099|2093|2097.8|2091.8|16
1710813300000|2024-03-19 01:55:00|2098.5|2092.5|2099.3|2093.3|2100.3|2094.3|2098.5|2092.5|16
1710813600000|2024-03-19 02:00:00|2099.5|2093.5|2098.8|2092.8|2099.5|2093.5|2098.8|2092.8|6
1710813900000|2024-03-19 02:05:00|2099.8|2093.8|2096.5|2090.5|2100.3|2094.3|2096.3|2090.3|29
1710814200000|2024-03-19 02:10:00|2096.8|2090.8|2096.3|2090.3|2096.8|2090.8|2096.3|2090.3|5
1710814500000|2024-03-19 02:15:00|2096|2090|2094|2088|2096|2090|2094|2088|6
1710814800000|2024-03-19 02:20:00|2093.8|2087.8|2094.5|2088.5|2095.3|2089.3|2093.8|2087.8|8
1710815100000|2024-03-19 02:25:00|2094.3|2088.3|2093.5|2087.5|2094.3|2088.3|2092.8|2086.8|9
1710815400000|2024-03-19 02:30:00|2093.8|2087.8|2095.3|2089.3|2096|2090|2093.8|2087.8|10
1710815700000|2024-03-19 02:35:00|2095|2089|2094.3|2088.3|2095|2089|2094.3|2088.3|2
1710816000000|2024-03-19 02:40:00|2094.5|2088.5|2093.3|2087.3|2094.8|2088.8|2093.3|2087.3|6
1710816300000|2024-03-19 02:45:00|2093.5|2087.5|2093.8|2087.8|2095.3|2089.3|2093.5|2087.5|14
1710816600000|2024-03-19 02:50:00|2094|2088|2095|2089|2095.3|2089.3|2094|2088|11
1710816900000|2024-03-19 02:55:00|2094.8|2088.8|2093|2087|2094.8|2088.8|2092.8|2086.8|9
1710817200000|2024-03-19 03:00:00|2093.3|2087.3|2093.8|2087.8|2094.3|2088.3|2093.3|2087.3|6
1710817500000|2024-03-19 03:05:00|2094|2088|2094.8|2088.8|2095.3|2089.3|2094|2088|6
1710817800000|2024-03-19 03:10:00|2094.5|2088.5|2094.5|2088.5|2094.8|2088.8|2094.5|2088.5|3
1710818100000|2024-03-19 03:15:00|2094.3|2088.3|2093.8|2087.8|2094.3|2088.3|2093|2087|5
1710818400000|2024-03-19 03:20:00|2093|2087|2093.5|2087.5|2094.3|2088.3|2093|2087|9
1710818700000|2024-03-19 03:25:00|2092.3|2086.3|2093.3|2087.3|2093.8|2087.8|2092.3|2086.3|7
1710819000000|2024-03-19 03:30:00|2093.5|2087.5|2095.5|2089.5|2096.3|2090.3|2093.5|2087.5|12
1710819300000|2024-03-19 03:35:00|2095.3|2089.3|2095|2089|2095.3|2089.3|2095|2089|2
1710819600000|2024-03-19 03:40:00|2094.8|2088.8|2090.5|2084.5|2094.8|2088.8|2090.5|2084.5|18
1710819900000|2024-03-19 03:45:00|2090.3|2084.3|2089.8|2083.8|2090.5|2084.5|2089.8|2083.8|4
1710820200000|2024-03-19 03:50:00|2090|2084|2089.5|2083.5|2090|2084|2089.5|2083.5|7
1710820500000|2024-03-19 03:55:00|2089.8|2083.8|2089.8|2083.8|2090.3|2084.3|2089.8|2083.8|5
1710820800000|2024-03-19 04:00:00|2090|2084|2089.5|2083.5|2090|2084|2089.5|2083.5|5
1710821100000|2024-03-19 04:05:00|2089.8|2083.8|2089.5|2083.5|2090|2084|2089.5|2083.5|4
1710821400000|2024-03-19 04:10:00|2089.8|2083.8|2089|2083|2089.8|2083.8|2089|2083|3
1710821700000|2024-03-19 04:15:00|2089.3|2083.3|2089.3|2083.3|2090|2084|2089.3|2083.3|7
1710822000000|2024-03-19 04:20:00|2089|2083|2087.5|2081.5|2089|2083|2087.5|2081.5|6
1710822300000|2024-03-19 04:25:00|2087.3|2081.3|2087.3|2081.3|2087.5|2081.5|2087|2081|7
1710822600000|2024-03-19 04:30:00|2087|2081|2087|2081|2087.5|2081.5|2087|2081|7
1710822900000|2024-03-19 04:35:00|2087.3|2081.3|2087|2081|2087.3|2081.3|2086.8|2080.8|4
1710823200000|2024-03-19 04:40:00|2086.8|2080.8|2086.5|2080.5|2087|2081|2086.5|2080.5|4
1710823500000|2024-03-19 04:45:00|2086.8|2080.8|2086.5|2080.5|2087|2081|2086.5|2080.5|4
1710823800000|2024-03-19 04:50:00|2086.8|2080.8|2088.8|2082.8|2089|2083|2086.8|2080.8|7
1710824100000|2024-03-19 04:55:00|2088.5|2082.5|2088.3|2082.3|2088.5|2082.5|2088.3|2082.3|4
1710824400000|2024-03-19 05:00:00|2088.5|2082.5|2088.5|2082.5|2089.3|2083.3|2088.3|2082.3|13
1710824700000|2024-03-19 05:05:00|2089|2083|2088.3|2082.3|2089.3|2083.3|2088.3|2082.3|5
1710825000000|2024-03-19 05:10:00|2088.5|2082.5|2088|2082|2088.5|2082.5|2087.8|2081.8|6
1710825300000|2024-03-19 05:15:00|2087.8|2081.8|2087.5|2081.5|2088|2082|2087.5|2081.5|4
1710825600000|2024-03-19 05:20:00|2087.3|2081.3|2086.5|2080.5|2087.3|2081.3|2086.5|2080.5|5
1710825900000|2024-03-19 05:25:00|2086.3|2080.3|2086.3|2080.3|2086.3|2080.3|2086|2080|3
1710826200000|2024-03-19 05:30:00|2086.5|2080.5|2089.3|2083.3|2090.3|2084.3|2086.5|2080.5|30
1710826500000|2024-03-19 05:35:00|2088.8|2082.8|2086|2080|2089.3|2083.3|2085.5|2079.5|23
1710826800000|2024-03-19 05:40:00|2086.3|2080.3|2086.3|2080.3|2087.8|2081.8|2085.8|2079.8|40
1710827100000|2024-03-19 05:45:00|2086.5|2080.5|2087.5|2081.5|2088.5|2082.5|2086.5|2080.5|21
1710827400000|2024-03-19 05:50:00|2087.3|2081.3|2088.3|2082.3|2088.5|2082.5|2086.8|2080.8|24
1710827700000|2024-03-19 05:55:00|2089|2083|2089.5|2083.5|2090|2084|2088.5|2082.5|17
1710828000000|2024-03-19 06:00:00|2089.8|2083.8|2089|2083|2090.3|2084.3|2089|2083|10
1710828300000|2024-03-19 06:05:00|2088.8|2082.8|2086.8|2080.8|2089|2083|2086.8|2080.8|10
1710828600000|2024-03-19 06:10:00|2086.5|2080.5|2087.3|2081.3|2087.5|2081.5|2086.3|2080.3|17
1710828900000|2024-03-19 06:15:00|2087.5|2081.5|2088.3|2082.3|2088.8|2082.8|2087.5|2081.5|14
1710829200000|2024-03-19 06:20:00|2088|2082|2088|2082|2088.3|2082.3|2088|2082|3
1710829500000|2024-03-19 06:25:00|2088.3|2082.3|2087.5|2081.5|2088.3|2082.3|2087.5|2081.5|4
1710829800000|2024-03-19 06:30:00|2087.8|2081.8|2087.8|2081.8|2088.8|2082.8|2087.8|2081.8|12
1710830100000|2024-03-19 06:35:00|2087.5|2081.5|2088.3|2082.3|2089.5|2083.5|2087.3|2081.3|35
1710830400000|2024-03-19 06:40:00|2088|2082|2087.3|2081.3|2088|2082|2087.3|2081.3|8
1710830700000|2024-03-19 06:45:00|2087.5|2081.5|2087.8|2081.8|2088|2082|2087.5|2081.5|6
1710831000000|2024-03-19 06:50:00|2087.5|2081.5|2086.8|2080.8|2087.5|2081.5|2086.5|2080.5|6
1710831300000|2024-03-19 06:55:00|2087|2081|2087.3|2081.3|2087.8|2081.8|2086.8|2080.8|10
1710831600000|2024-03-19 07:00:00|2087.5|2081.5|2087.3|2081.3|2088|2082|2087.3|2081.3|8
1710831900000|2024-03-19 07:05:00|2087|2081|2086.3|2080.3|2088.8|2082.8|2086.3|2080.3|16
1710832200000|2024-03-19 07:10:00|2086|2080|2085.3|2079.3|2086|2080|2084.5|2078.5|15
1710832500000|2024-03-19 07:15:00|2085|2079|2085.8|2079.8|2086.5|2080.5|2085|2079|9
1710832800000|2024-03-19 07:20:00|2086|2080|2086.5|2080.5|2087.5|2081.5|2086|2080|14
1710833100000|2024-03-19 07:25:00|2086.8|2080.8|2088.5|2082.5|2088.5|2082.5|2086.8|2080.8|12
1710833400000|2024-03-19 07:30:00|2088.3|2082.3|2086.3|2080.3|2088.5|2082.5|2086.3|2080.3|12
1710833700000|2024-03-19 07:35:00|2086|2080|2088.5|2082.5|2090|2084|2086|2080|19
1710834000000|2024-03-19 07:40:00|2088.3|2082.3|2089.3|2083.3|2089.5|2083.5|2088.3|2082.3|18
1710834300000|2024-03-19 07:45:00|2088.8|2082.8|2086|2080|2088.8|2082.8|2085.8|2079.8|16
1710834600000|2024-03-19 07:50:00|2086.5|2080.5|2087.5|2081.5|2089.8|2083.8|2086.5|2080.5|20
1710834900000|2024-03-19 07:55:00|2087.6|2081.6|2085.1|2079.1|2088.1|2082.1|2084.1|2078.1|20
1710835200000|2024-03-19 08:00:00|2085.3|2079.3|2089.6|2083.6|2090.1|2084.1|2085.1|2079.1|40
1710835500000|2024-03-19 08:05:00|2089.4|2083.4|2088.9|2082.9|2090.1|2084.1|2087.4|2081.4|28
1710835800000|2024-03-19 08:10:00|2088.6|2082.6|2087.6|2081.6|2089.6|2083.6|2087.4|2081.4|12
1710836100000|2024-03-19 08:15:00|2087.4|2081.4|2088.6|2082.6|2089.6|2083.6|2087.4|2081.4|22
1710836400000|2024-03-19 08:20:00|2088.4|2082.4|2086.4|2080.4|2088.4|2082.4|2086.4|2080.4|11
1710836700000|2024-03-19 08:25:00|2086.6|2080.6|2087.4|2081.4|2089.1|2083.1|2086.1|2080.1|25
1710837000000|2024-03-19 08:30:00|2087.6|2081.6|2086.4|2080.4|2087.6|2081.6|2086.4|2080.4|12
1710837300000|2024-03-19 08:35:00|2086.6|2080.6|2087.4|2081.4|2088.1|2082.1|2086.4|2080.4|12
1710837600000|2024-03-19 08:40:00|2087.1|2081.1|2084.9|2078.9|2087.1|2081.1|2084.9|2078.9|17
1710837900000|2024-03-19 08:45:00|2085.1|2079.1|2085.4|2079.4|2085.4|2079.4|2085.1|2079.1|2
1710838200000|2024-03-19 08:50:00|2085.6|2079.6|2088.6|2082.6|2088.6|2082.6|2085.6|2079.6|11
1710838500000|2024-03-19 08:55:00|2088.9|2082.9|2091.4|2085.4|2091.4|2085.4|2088.9|2082.9|19
1710838800000|2024-03-19 09:00:00|2091.1|2085.1|2090.4|2084.4|2091.1|2085.1|2085.5|2079.5|64
1710839100000|2024-03-19 09:05:00|2090.6|2084.6|2092.1|2086.1|2092.1|2086.1|2090.1|2084.1|24
1710839400000|2024-03-19 09:10:00|2091.9|2085.9|2091.9|2085.9|2092.6|2086.6|2090.9|2084.9|21
1710839700000|2024-03-19 09:15:00|2091.6|2085.6|2092.6|2086.6|2093.6|2087.6|2090.1|2084.1|42
1710840000000|2024-03-19 09:20:00|2092.9|2086.9|2093.4|2087.4|2093.6|2087.6|2092.9|2086.9|7
1710840300000|2024-03-19 09:25:00|2093.6|2087.6|2090.1|2084.1|2093.6|2087.6|2090.1|2084.1|15
1710840600000|2024-03-19 09:30:00|2089.9|2083.9|2090.9|2084.9|2091.1|2085.1|2089.9|2083.9|13
1710840900000|2024-03-19 09:35:00|2090.6|2084.6|2090.1|2084.1|2090.6|2084.6|2088.4|2082.4|24
1710841200000|2024-03-19 09:40:00|2089.9|2083.9|2089.4|2083.4|2090.6|2084.6|2089.4|2083.4|14
1710841500000|2024-03-19 09:45:00|2088.1|2082.1|2087.4|2081.4|2088.6|2082.6|2086.9|2080.9|26
1710841800000|2024-03-19 09:50:00|2086.9|2080.9|2088.4|2082.4|2088.6|2082.6|2086.1|2080.1|18
1710842100000|2024-03-19 09:55:00|2088.1|2082.1|2087.6|2081.6|2088.6|2082.6|2087.6|2081.6|13
1710842400000|2024-03-19 10:00:00|2087.4|2081.4|2085.6|2079.6|2087.4|2081.4|2085.6|2079.6|12
1710842700000|2024-03-19 10:05:00|2085.9|2079.9|2086.9|2080.9|2087.1|2081.1|2085.4|2079.4|24
1710843000000|2024-03-19 10:10:00|2087.1|2081.1|2087.4|2081.4|2087.6|2081.6|2086.9|2080.9|11
1710843300000|2024-03-19 10:15:00|2087.6|2081.6|2090.4|2084.4|2090.4|2084.4|2087.6|2081.6|29
1710843600000|2024-03-19 10:20:00|2090.6|2084.6|2089.1|2083.1|2090.6|2084.6|2088.4|2082.4|18
1710843900000|2024-03-19 10:25:00|2089.4|2083.4|2088.1|2082.1|2089.6|2083.6|2087.9|2081.9|7
1710844200000|2024-03-19 10:30:00|2087.6|2081.6|2085.4|2079.4|2087.9|2081.9|2085.1|2079.1|13
1710844500000|2024-03-19 10:35:00|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|2084.6|2078.6|9
1710844800000|2024-03-19 10:40:00|2085.4|2079.4|2085.1|2079.1|2085.4|2079.4|2085.1|2079.1|6
1710845100000|2024-03-19 10:45:00|2085.4|2079.4|2085.1|2079.1|2085.4|2079.4|2085.1|2079.1|4
1710845400000|2024-03-19 10:50:00|2085.4|2079.4|2082.4|2076.4|2085.4|2079.4|2082.4|2076.4|10
1710845700000|2024-03-19 10:55:00|2082.6|2076.6|2081.4|2075.4|2082.9|2076.9|2081.1|2075.1|16
1710846000000|2024-03-19 11:00:00|2081.6|2075.6|2078.3|2072.3|2081.6|2075.6|2076.9|2070.9|32
1710846300000|2024-03-19 11:05:00|2078.1|2072.1|2080.9|2074.9|2081.1|2075.1|2077.8|2071.8|23
1710846600000|2024-03-19 11:10:00|2081.1|2075.1|2082.6|2076.6|2082.6|2076.6|2080.9|2074.9|13
1710846900000|2024-03-19 11:15:00|2082.4|2076.4|2082.9|2076.9|2084.1|2078.1|2081.6|2075.6|19
1710847200000|2024-03-19 11:20:00|2083.1|2077.1|2082.9|2076.9|2083.4|2077.4|2082.6|2076.6|12
1710847500000|2024-03-19 11:25:00|2083.1|2077.1|2084.9|2078.9|2084.9|2078.9|2082.9|2076.9|14
1710847800000|2024-03-19 11:30:00|2084.6|2078.6|2084.9|2078.9|2084.9|2078.9|2084.1|2078.1|11
1710848100000|2024-03-19 11:35:00|2085.1|2079.1|2084.1|2078.1|2085.4|2079.4|2084.1|2078.1|7
1710848400000|2024-03-19 11:40:00|2084.4|2078.4|2082.9|2076.9|2084.6|2078.6|2082.9|2076.9|21
1710848700000|2024-03-19 11:45:00|2083.1|2077.1|2084.9|2078.9|2085.1|2079.1|2083.1|2077.1|16
1710849000000|2024-03-19 11:50:00|2084.6|2078.6|2084.1|2078.1|2084.6|2078.6|2083.4|2077.4|11
1710849300000|2024-03-19 11:55:00|2083.9|2077.9|2082.9|2076.9|2084.4|2078.4|2082.6|2076.6|16
1710849600000|2024-03-19 12:00:00|2083.1|2077.1|2084.6|2078.6|2085.6|2079.6|2082.4|2076.4|30
1710849900000|2024-03-19 12:05:00|2084.4|2078.4|2085.1|2079.1|2085.1|2079.1|2084.1|2078.1|17
1710850200000|2024-03-19 12:10:00|2085.4|2079.4|2089.1|2083.1|2089.1|2083.1|2084.9|2078.9|27
1710850500000|2024-03-19 12:15:00|2089.4|2083.4|2087.9|2081.9|2089.4|2083.4|2087.9|2081.9|7
1710850800000|2024-03-19 12:20:00|2087.6|2081.6|2087.6|2081.6|2087.9|2081.9|2086.9|2080.9|14
1710851100000|2024-03-19 12:25:00|2087.9|2081.9|2088.9|2082.9|2089.1|2083.1|2087.9|2081.9|19
1710851400000|2024-03-19 12:30:00|2089.1|2083.1|2088.9|2082.9|2089.1|2083.1|2088.4|2082.4|13
1710851700000|2024-03-19 12:35:00|2088.6|2082.6|2090.1|2084.1|2090.1|2084.1|2088.6|2082.6|17
1710852000000|2024-03-19 12:40:00|2090.4|2084.4|2091.9|2085.9|2092.1|2086.1|2090.4|2084.4|16
1710852300000|2024-03-19 12:45:00|2091.6|2085.6|2090.9|2084.9|2093.1|2087.1|2089.8|2083.8|26
1710852600000|2024-03-19 12:50:00|2090.6|2084.6|2089.4|2083.4|2090.6|2084.6|2087.9|2081.9|29
1710852900000|2024-03-19 12:55:00|2089.6|2083.6|2089.9|2083.9|2090.6|2084.6|2087.6|2081.6|37
1710853200000|2024-03-19 13:00:00|2090.1|2084.1|2094.6|2088.6|2094.6|2088.6|2090.1|2084.1|60
1710853500000|2024-03-19 13:05:00|2094.4|2088.4|2097.3|2091.3|2097.6|2091.6|2092.4|2086.4|73
1710853800000|2024-03-19 13:10:00|2097.4|2091.4|2096.4|2090.4|2098.1|2092.1|2094.8|2088.8|59
1710854100000|2024-03-19 13:15:00|2096.6|2090.6|2096.4|2090.4|2097.6|2091.6|2094.6|2088.6|33
1710854400000|2024-03-19 13:20:00|2096.6|2090.6|2098.6|2092.6|2098.6|2092.6|2096.4|2090.4|19
1710854700000|2024-03-19 13:25:00|2098.4|2092.4|2096.9|2090.9|2098.4|2092.4|2096.4|2090.4|29
1710855000000|2024-03-19 13:30:00|2097.1|2091.1|2098.9|2092.9|2100.9|2094.9|2097.1|2091.1|46
1710855300000|2024-03-19 13:35:00|2098.6|2092.6|2098.4|2092.4|2099.4|2093.4|2098.1|2092.1|16
1710855600000|2024-03-19 13:40:00|2098.1|2092.1|2095.4|2089.4|2098.1|2092.1|2095.1|2089.1|28
1710855900000|2024-03-19 13:45:00|2095.6|2089.6|2095.4|2089.4|2095.6|2089.6|2095.4|2089.4|10
1710856200000|2024-03-19 13:50:00|2095.6|2089.6|2094.6|2088.6|2095.6|2089.6|2094.1|2088.1|11
1710856500000|2024-03-19 13:55:00|2094.4|2088.4|2095.1|2089.1|2095.1|2089.1|2093.4|2087.4|17
1710856800000|2024-03-19 14:00:00|2094.6|2088.6|2091.4|2085.4|2094.6|2088.6|2091.3|2085.3|25
1710857100000|2024-03-19 14:05:00|2091.6|2085.6|2091.9|2085.9|2092.1|2086.1|2091.6|2085.6|8
1710857400000|2024-03-19 14:10:00|2091.6|2085.6|2090.4|2084.4|2091.6|2085.6|2089.6|2083.6|16
1710857700000|2024-03-19 14:15:00|2090.6|2084.6|2091.4|2085.4|2092.1|2086.1|2090.6|2084.6|19
1710858000000|2024-03-19 14:20:00|2091.6|2085.6|2091.4|2085.4|2092.4|2086.4|2090.6|2084.6|25
1710858300000|2024-03-19 14:25:00|2091.6|2085.6|2090.6|2084.6|2091.9|2085.9|2090.6|2084.6|9
1710858600000|2024-03-19 14:30:00|2090.9|2084.9|2089.9|2083.9|2091.4|2085.4|2089.6|2083.6|16
1710858900000|2024-03-19 14:35:00|2090.1|2084.1|2092.1|2086.1|2092.1|2086.1|2090.1|2084.1|14
1710859200000|2024-03-19 14:40:00|2092.4|2086.4|2093.1|2087.1|2093.1|2087.1|2091.9|2085.9|14
1710859500000|2024-03-19 14:45:00|2093.6|2087.6|2095.4|2089.4|2095.4|2089.4|2093.1|2087.1|33
1710859800000|2024-03-19 14:50:00|2095.9|2089.9|2098.4|2092.4|2098.4|2092.4|2095.6|2089.6|35
1710860100000|2024-03-19 14:55:00|2098.6|2092.6|2098.4|2092.4|2099.1|2093.1|2096.9|2090.9|35
1710860400000|2024-03-19 15:00:00|2098.6|2092.6|2100.6|2094.6|2100.9|2094.9|2098.6|2092.6|25
1710860700000|2024-03-19 15:05:00|2100.9|2094.9|2101.4|2095.4|2101.9|2095.9|2099.1|2093.1|37
1710861000000|2024-03-19 15:10:00|2101.6|2095.6|2102.4|2096.4|2102.4|2096.4|2100.9|2094.9|13
1710861300000|2024-03-19 15:15:00|2102.1|2096.1|2100.6|2094.6|2102.1|2096.1|2098.4|2092.4|37
1710861600000|2024-03-19 15:20:00|2100.4|2094.4|2101.4|2095.4|2102.4|2096.4|2099.4|2093.4|37
1710861900000|2024-03-19 15:25:00|2101.6|2095.6|2100.4|2094.4|2101.6|2095.6|2099.6|2093.6|30
1710862200000|2024-03-19 15:30:00|2100.1|2094.1|2100.4|2094.4|2100.9|2094.9|2100.1|2094.1|24
1710862500000|2024-03-19 15:35:00|2100.1|2094.1|2102.9|2096.9|2102.9|2096.9|2098.9|2092.9|30
1710862800000|2024-03-19 15:40:00|2103.1|2097.1|2102.9|2096.9|2103.4|2097.4|2102.4|2096.4|24
1710863100000|2024-03-19 15:45:00|2103.1|2097.1|2107.1|2101.1|2107.4|2101.4|2103.1|2097.1|47
1710863400000|2024-03-19 15:50:00|2106.9|2100.9|2107.4|2101.4|2107.4|2101.4|2106.4|2100.4|13
1710863700000|2024-03-19 15:55:00|2107.9|2101.9|2108.1|2102.1|2108.6|2102.6|2105.4|2099.4|33
1710864000000|2024-03-19 16:00:00|2108.4|2102.4|2108.6|2102.6|2109.9|2103.9|2107.4|2101.4|51
1710864300000|2024-03-19 16:05:00|2108.9|2102.9|2108.4|2102.4|2108.9|2102.9|2107.1|2101.1|23
1710864600000|2024-03-19 16:10:00|2108.1|2102.1|2103.1|2097.1|2108.1|2102.1|2101.9|2095.9|29
1710864900000|2024-03-19 16:15:00|2103.4|2097.4|2102.6|2096.6|2103.4|2097.4|2099.1|2093.1|33
1710865200000|2024-03-19 16:20:00|2102.9|2096.9|2104.6|2098.6|2104.6|2098.6|2102.6|2096.6|24
1710865500000|2024-03-19 16:25:00|2104.9|2098.9|2103.6|2097.6|2104.9|2098.9|2102.5|2096.5|23
1710865800000|2024-03-19 16:30:00|2103.4|2097.4|2104.9|2098.9|2104.9|2098.9|2100.1|2094.1|53
1710866100000|2024-03-19 16:35:00|2104.6|2098.6|2103.4|2097.4|2104.6|2098.6|2100.6|2094.6|34
1710866400000|2024-03-19 16:40:00|2103.6|2097.6|2104.1|2098.1|2104.6|2098.6|2102.9|2096.9|27
1710866700000|2024-03-19 16:45:00|2103.9|2097.9|2098.4|2092.4|2103.9|2097.9|2098.4|2092.4|31
1710867000000|2024-03-19 16:50:00|2098.9|2092.9|2097.9|2091.9|2098.9|2092.9|2094.4|2088.4|60
1710867300000|2024-03-19 16:55:00|2097.6|2091.6|2096.9|2090.9|2098.3|2092.3|2094.4|2088.4|114
1710867600000|2024-03-19 17:00:00|2096.6|2090.6|2096.5|2090.5|2096.9|2090.9|2095.5|2089.5|29
1710867900000|2024-03-19 17:05:00|2097.1|2091.1|2094.6|2088.6|2098.1|2092.1|2094.6|2088.6|8
1710868200000|2024-03-19 17:10:00|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|2094|2088|5
1710868500000|2024-03-19 17:15:00|2094.6|2088.6|2095.6|2089.6|2095.6|2089.6|2094.4|2088.4|13
1710868800000|2024-03-19 17:20:00|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|2095.5|2089.5|3
1710869100000|2024-03-19 17:25:00|2095.5|2089.5|2095.3|2089.3|2095.5|2089.5|2094.6|2088.6|12
1710869400000|2024-03-19 17:30:00|2095.1|2089.1|2094.3|2088.3|2095.3|2089.3|2094.3|2088.3|5
1710869700000|2024-03-19 17:35:00|2094.4|2088.4|2094.5|2088.5|2094.5|2088.5|2094.1|2088.1|6
1710870000000|2024-03-19 17:40:00|2094.8|2088.8|2095.4|2089.4|2095.4|2089.4|2094.8|2088.8|3
1710870300000|2024-03-19 17:45:00|2095.5|2089.5|2095.5|2089.5|2095.5|2089.5|2095.5|2089.5|1
1710870600000|2024-03-19 17:50:00|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|1
1710871200000|2024-03-19 18:00:00|2095.5|2089.5|2095|2089|2095.5|2089.5|2095|2089|3
1710871500000|2024-03-19 18:05:00|2095.4|2089.4|2095|2089|2095.8|2089.8|2095|2089|7
1710871800000|2024-03-19 18:10:00|2095.4|2089.4|2096|2090|2096.5|2090.5|2095.1|2089.1|7
1710872100000|2024-03-19 18:15:00|2095.8|2089.8|2095|2089|2095.8|2089.8|2095|2089|3
1710872400000|2024-03-19 18:20:00|2095.5|2089.5|2099.4|2093.4|2099.9|2093.9|2095.5|2089.5|17
1710872700000|2024-03-19 18:25:00|2099|2093|2098.8|2092.8|2099|2093|2098.6|2092.6|4
1710873000000|2024-03-19 18:30:00|2098.6|2092.6|2098.5|2092.5|2098.6|2092.6|2098.5|2092.5|2
1710873300000|2024-03-19 18:35:00|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|1
1710873900000|2024-03-19 18:45:00|2098|2092|2098.4|2092.4|2098.4|2092.4|2098|2092|3
1710874200000|2024-03-19 18:50:00|2098.8|2092.8|2098.8|2092.8|2098.8|2092.8|2098.8|2092.8|1
1710874500000|2024-03-19 18:55:00|2105.3|2086.5|2105.3|2086.5|2105.3|2086.5|2105.3|2086.5|1
1710896400000|2024-03-20 01:00:00|2098.9|2092.9|2098.4|2092.4|2098.9|2092.9|2098.4|2092.4|3
1710896700000|2024-03-20 01:05:00|2098.5|2092.5|2096.4|2090.4|2099.6|2093.6|2096.4|2090.4|27
1710897000000|2024-03-20 01:10:00|2096.3|2090.3|2096.3|2090.3|2096.8|2090.8|2095.5|2089.5|11
1710897300000|2024-03-20 01:15:00|2096.5|2090.5|2096.3|2090.3|2097|2091|2096.3|2090.3|6
1710897600000|2024-03-20 01:20:00|2096|2090|2095.8|2089.8|2096.3|2090.3|2095.8|2089.8|8
1710897900000|2024-03-20 01:25:00|2096|2090|2096|2090|2096.3|2090.3|2095.8|2089.8|13
1710898200000|2024-03-20 01:30:00|2096.3|2090.3|2095.8|2089.8|2096.5|2090.5|2095.5|2089.5|17
1710898500000|2024-03-20 01:35:00|2095.5|2089.5|2096.5|2090.5|2097|2091|2095.5|2089.5|23
1710898800000|2024-03-20 01:40:00|2096.8|2090.8|2098.5|2092.5|2098.8|2092.8|2096.5|2090.5|12
1710899100000|2024-03-20 01:45:00|2098.8|2092.8|2101|2095|2101.4|2095.4|2098.5|2092.5|14
1710899400000|2024-03-20 01:50:00|2100.8|2094.8|2100|2094|2100.8|2094.8|2100|2094|3
1710899700000|2024-03-20 01:55:00|2100.3|2094.3|2101|2095|2102.5|2096.5|2100.3|2094.3|13
1710900000000|2024-03-20 02:00:00|2101.3|2095.3|2105.8|2099.8|2105.8|2099.8|2101.3|2095.3|54
1710900300000|2024-03-20 02:05:00|2106|2100|2105.5|2099.5|2107|2101|2105.3|2099.3|25
1710900600000|2024-03-20 02:10:00|2105.8|2099.8|2105.5|2099.5|2106.3|2100.3|2105.3|2099.3|15
1710900900000|2024-03-20 02:15:00|2105.3|2099.3|2103.8|2097.8|2105.3|2099.3|2103.8|2097.8|7
1710901200000|2024-03-20 02:20:00|2103.5|2097.5|2103.3|2097.3|2103.5|2097.5|2103.3|2097.3|2
1710901500000|2024-03-20 02:25:00|2103.5|2097.5|2102.8|2096.8|2103.5|2097.5|2102.8|2096.8|4
1710901800000|2024-03-20 02:30:00|2102.5|2096.5|2102.3|2096.3|2102.5|2096.5|2102.3|2096.3|4
1710902100000|2024-03-20 02:35:00|2102|2096|2101.8|2095.8|2102|2096|2100.8|2094.8|13
1710902400000|2024-03-20 02:40:00|2102.8|2096.8|2104.5|2098.5|2105.5|2099.5|2102.5|2096.5|13
1710902700000|2024-03-20 02:45:00|2104.3|2098.3|2103.8|2097.8|2104.3|2098.3|2103.8|2097.8|6
1710903000000|2024-03-20 02:50:00|2104|2098|2103|2097|2104|2098|2103|2097|10
1710903300000|2024-03-20 02:55:00|2103.3|2097.3|2104.5|2098.5|2105|2099|2103.3|2097.3|18
1710903600000|2024-03-20 03:00:00|2104.8|2098.8|2101.8|2095.8|2104.8|2098.8|2100.9|2094.9|42
1710903900000|2024-03-20 03:05:00|2102|2096|2101|2095|2102.3|2096.3|2101|2095|8
1710904200000|2024-03-20 03:10:00|2101.3|2095.3|2101.8|2095.8|2102.5|2096.5|2101.3|2095.3|8
1710904500000|2024-03-20 03:15:00|2101.5|2095.5|2101|2095|2102|2096|2101|2095|13
1710904800000|2024-03-20 03:20:00|2101.3|2095.3|2101|2095|2101.8|2095.8|2101|2095|6
1710905100000|2024-03-20 03:25:00|2101.3|2095.3|2101|2095|2101.8|2095.8|2101|2095|4
1710905400000|2024-03-20 03:30:00|2101.3|2095.3|2101|2095|2101.8|2095.8|2101|2095|5
1710905700000|2024-03-20 03:35:00|2100.8|2094.8|2100.5|2094.5|2100.8|2094.8|2100.5|2094.5|2
1710906000000|2024-03-20 03:40:00|2100.3|2094.3|2099.8|2093.8|2100.3|2094.3|2099.8|2093.8|3
1710906300000|2024-03-20 03:45:00|2099.5|2093.5|2099|2093|2099.5|2093.5|2099|2093|3
1710906600000|2024-03-20 03:50:00|2098.8|2092.8|2098.8|2092.8|2098.8|2092.8|2098.8|2092.8|1
1710906900000|2024-03-20 03:55:00|2098.5|2092.5|2098.8|2092.8|2098.8|2092.8|2098.5|2092.5|2
1710907200000|2024-03-20 04:00:00|2099|2093|2098.5|2092.5|2099|2093|2098.5|2092.5|3
1710907500000|2024-03-20 04:05:00|2098.8|2092.8|2098.8|2092.8|2099|2093|2098.8|2092.8|3
1710907800000|2024-03-20 04:10:00|2099|2093|2098.5|2092.5|2099|2093|2098.5|2092.5|3
1710908100000|2024-03-20 04:15:00|2098.8|2092.8|2098|2092|2098.8|2092.8|2098|2092|3
1710908400000|2024-03-20 04:20:00|2097.8|2091.8|2097.5|2091.5|2097.8|2091.8|2097.5|2091.5|2
1710908700000|2024-03-20 04:25:00|2097.8|2091.8|2098|2092|2099|2093|2097.8|2091.8|5
1710909000000|2024-03-20 04:30:00|2097.8|2091.8|2097.3|2091.3|2097.8|2091.8|2097.3|2091.3|3
1710909300000|2024-03-20 04:35:00|2097.5|2091.5|2097.3|2091.3|2097.5|2091.5|2097.3|2091.3|2
1710909600000|2024-03-20 04:40:00|2097|2091|2097|2091|2097|2091|2097|2091|1
1710909900000|2024-03-20 04:45:00|2096.8|2090.8|2095.5|2089.5|2096.8|2090.8|2095.5|2089.5|4
1710910200000|2024-03-20 04:50:00|2095.3|2089.3|2095|2089|2095.8|2089.8|2094.5|2088.5|9
1710910500000|2024-03-20 04:55:00|2095.3|2089.3|2095.3|2089.3|2095.8|2089.8|2095.3|2089.3|5
1710910800000|2024-03-20 05:00:00|2095|2089|2094.5|2088.5|2095.3|2089.3|2094.5|2088.5|4
1710911100000|2024-03-20 05:05:00|2094.8|2088.8|2095|2089|2095.3|2089.3|2094.8|2088.8|4
1710911400000|2024-03-20 05:10:00|2094.8|2088.8|2093.5|2087.5|2094.8|2088.8|2093|2087|11
1710911700000|2024-03-20 05:15:00|2092.8|2086.8|2092.5|2086.5|2093.3|2087.3|2092.5|2086.5|5
1710912000000|2024-03-20 05:20:00|2092.8|2086.8|2093|2087|2093.5|2087.5|2092.8|2086.8|4
1710912300000|2024-03-20 05:25:00|2092.8|2086.8|2094|2088|2094.8|2088.8|2092.8|2086.8|10
1710912600000|2024-03-20 05:30:00|2093.8|2087.8|2094.5|2088.5|2096.3|2090.3|2093.8|2087.8|26
1710912900000|2024-03-20 05:35:00|2094.3|2088.3|2091.3|2085.3|2094.3|2088.3|2091.3|2085.3|18
1710913200000|2024-03-20 05:40:00|2091.5|2085.5|2091.8|2085.8|2092.8|2086.8|2091.3|2085.3|16
1710913500000|2024-03-20 05:45:00|2091.5|2085.5|2090.5|2084.5|2091.5|2085.5|2090|2084|12
1710913800000|2024-03-20 05:50:00|2090.3|2084.3|2091|2085|2091.5|2085.5|2090.3|2084.3|12
1710914100000|2024-03-20 05:55:00|2090.8|2084.8|2090.5|2084.5|2091|2085|2090.5|2084.5|8
1710914400000|2024-03-20 06:00:00|2090.3|2084.3|2089.5|2083.5|2090.3|2084.3|2089.5|2083.5|28
1710914700000|2024-03-20 06:05:00|2090.3|2084.3|2088.5|2082.5|2090.3|2084.3|2088.5|2082.5|10
1710915000000|2024-03-20 06:10:00|2088.8|2082.8|2090.5|2084.5|2091|2085|2088.8|2082.8|14
1710915300000|2024-03-20 06:15:00|2090.8|2084.8|2090.5|2084.5|2090.8|2084.8|2090.5|2084.5|2
1710915600000|2024-03-20 06:20:00|2090.3|2084.3|2091.3|2085.3|2091.3|2085.3|2090.3|2084.3|9
1710915900000|2024-03-20 06:25:00|2091|2085|2090.8|2084.8|2091.3|2085.3|2090.8|2084.8|12
1710916200000|2024-03-20 06:30:00|2091|2085|2087.5|2081.5|2091|2085|2087.5|2081.5|10
1710916500000|2024-03-20 06:35:00|2087.3|2081.3|2086.8|2080.8|2088|2082|2086|2080|17
1710916800000|2024-03-20 06:40:00|2086.5|2080.5|2087|2081|2087.5|2081.5|2086.5|2080.5|10
1710917100000|2024-03-20 06:45:00|2087.3|2081.3|2088.8|2082.8|2088.8|2082.8|2087.3|2081.3|7
1710917400000|2024-03-20 06:50:00|2088.5|2082.5|2087.8|2081.8|2088.5|2082.5|2087.5|2081.5|6
1710917700000|2024-03-20 06:55:00|2087.5|2081.5|2088|2082|2088.8|2082.8|2087|2081|31
1710918000000|2024-03-20 07:00:00|2087.8|2081.8|2087.5|2081.5|2087.8|2081.8|2087.5|2081.5|2
1710918300000|2024-03-20 07:05:00|2087.8|2081.8|2087.5|2081.5|2088|2082|2087.5|2081.5|6
1710918600000|2024-03-20 07:10:00|2087.8|2081.8|2087.3|2081.3|2088.5|2082.5|2087.3|2081.3|12
1710918900000|2024-03-20 07:15:00|2087|2081|2085.3|2079.3|2087|2081|2084.5|2078.5|22
1710919200000|2024-03-20 07:20:00|2085|2079|2087|2081|2088|2082|2084.5|2078.5|16
1710919500000|2024-03-20 07:25:00|2086.8|2080.8|2088|2082|2088.3|2082.3|2086.3|2080.3|14
1710919800000|2024-03-20 07:30:00|2087.8|2081.8|2087.3|2081.3|2087.8|2081.8|2086|2080|14
1710920100000|2024-03-20 07:35:00|2087.5|2081.5|2086.5|2080.5|2087.8|2081.8|2085.5|2079.5|11
1710920700000|2024-03-20 07:45:00|2086.8|2080.8|2087|2081|2087|2081|2086.5|2080.5|6
1710921000000|2024-03-20 07:50:00|2086.8|2080.8|2088.5|2082.5|2088.5|2082.5|2086.5|2080.5|11
1710921300000|2024-03-20 07:55:00|2088.8|2082.8|2095.5|2089.5|2095.5|2089.5|2088.8|2082.8|58
1710921600000|2024-03-20 08:00:00|2095.8|2089.8|2086.4|2080.4|2095.8|2089.8|2086.4|2080.4|43
1710921900000|2024-03-20 08:05:00|2086.1|2080.1|2084.1|2078.1|2086.1|2080.1|2084.1|2078.1|31
1710922200000|2024-03-20 08:10:00|2083.9|2077.9|2084.1|2078.1|2084.4|2078.4|2083.4|2077.4|19
1710922500000|2024-03-20 08:15:00|2084.4|2078.4|2084.9|2078.9|2085.1|2079.1|2084.1|2078.1|7
1710922800000|2024-03-20 08:20:00|2084.6|2078.6|2088.5|2082.5|2089|2083|2084.4|2078.4|30
1710923100000|2024-03-20 08:25:00|2088.3|2082.3|2085.6|2079.6|2089.1|2083.1|2085.6|2079.6|33
1710923400000|2024-03-20 08:30:00|2085.4|2079.4|2086.1|2080.1|2086.9|2080.9|2085.4|2079.4|21
1710923700000|2024-03-20 08:35:00|2086.4|2080.4|2086.9|2080.9|2087.1|2081.1|2085.9|2079.9|13
1710924000000|2024-03-20 08:40:00|2086.6|2080.6|2086.1|2080.1|2087.1|2081.1|2085.9|2079.9|10
1710924300000|2024-03-20 08:45:00|2086.4|2080.4|2086.6|2080.6|2086.9|2080.9|2085.6|2079.6|17
1710924600000|2024-03-20 08:50:00|2086.4|2080.4|2086.1|2080.1|2086.4|2080.4|2085.9|2079.9|14
1710924900000|2024-03-20 08:55:00|2086.4|2080.4|2086.1|2080.1|2086.6|2080.6|2085.6|2079.6|10
1710925200000|2024-03-20 09:00:00|2085.9|2079.9|2068.1|2062.1|2086.1|2080.1|2066.5|2060.5|135
1710925500000|2024-03-20 09:05:00|2067.9|2061.9|2068.9|2062.9|2070.3|2064.3|2066.6|2060.6|56
1710925800000|2024-03-20 09:10:00|2068.6|2062.6|2069.4|2063.4|2070.6|2064.6|2066.1|2060.1|55
1710926100000|2024-03-20 09:15:00|2069.6|2063.6|2070.4|2064.4|2070.9|2064.9|2069.1|2063.1|23
1710926400000|2024-03-20 09:20:00|2071.4|2065.4|2072.1|2066.1|2072.1|2066.1|2070.1|2064.1|17
1710926700000|2024-03-20 09:25:00|2072.4|2066.4|2071.4|2065.4|2072.6|2066.6|2071.4|2065.4|21
1710927000000|2024-03-20 09:30:00|2071.1|2065.1|2069.1|2063.1|2071.1|2065.1|2069.1|2063.1|19
1710927300000|2024-03-20 09:35:00|2068.9|2062.9|2070.9|2064.9|2071.1|2065.1|2068.9|2062.9|20
1710927600000|2024-03-20 09:40:00|2070.6|2064.6|2069.9|2063.9|2071.6|2065.6|2069.6|2063.6|25
1710927900000|2024-03-20 09:45:00|2070.1|2064.1|2071.4|2065.4|2072.1|2066.1|2070.1|2064.1|23
1710928200000|2024-03-20 09:50:00|2071.1|2065.1|2069.9|2063.9|2072.1|2066.1|2069.9|2063.9|20
1710928500000|2024-03-20 09:55:00|2070.1|2064.1|2071.4|2065.4|2072.1|2066.1|2070.1|2064.1|19
1710928800000|2024-03-20 10:00:00|2071.1|2065.1|2071.4|2065.4|2071.6|2065.6|2070.1|2064.1|35
1710929100000|2024-03-20 10:05:00|2071.1|2065.1|2073.9|2067.9|2074.1|2068.1|2071.1|2065.1|36
1710929400000|2024-03-20 10:10:00|2073.6|2067.6|2074.4|2068.4|2074.6|2068.6|2072.4|2066.4|24
1710929700000|2024-03-20 10:15:00|2074.1|2068.1|2074.9|2068.9|2075.4|2069.4|2074.1|2068.1|17
1710930000000|2024-03-20 10:20:00|2074.6|2068.6|2071.9|2065.9|2074.6|2068.6|2071.9|2065.9|15
1710930300000|2024-03-20 10:25:00|2071.6|2065.6|2071.9|2065.9|2072.1|2066.1|2071.4|2065.4|16
1710930600000|2024-03-20 10:30:00|2072.4|2066.4|2073.4|2067.4|2073.9|2067.9|2071.9|2065.9|26
1710930900000|2024-03-20 10:35:00|2073.1|2067.1|2071.9|2065.9|2073.1|2067.1|2071.4|2065.4|11
1710931200000|2024-03-20 10:40:00|2071.6|2065.6|2071.9|2065.9|2072.4|2066.4|2071.4|2065.4|11
1710931500000|2024-03-20 10:45:00|2071.6|2065.6|2071.1|2065.1|2071.6|2065.6|2071.1|2065.1|11
1710931800000|2024-03-20 10:50:00|2070.9|2064.9|2070.1|2064.1|2070.9|2064.9|2069.6|2063.6|13
1710932100000|2024-03-20 10:55:00|2069.9|2063.9|2070.1|2064.1|2070.9|2064.9|2069.6|2063.6|19
1710932400000|2024-03-20 11:00:00|2070.4|2064.4|2070.9|2064.9|2070.9|2064.9|2069.9|2063.9|15
1710932700000|2024-03-20 11:05:00|2071.1|2065.1|2071.6|2065.6|2071.6|2065.6|2070.1|2064.1|11
1710933000000|2024-03-20 11:10:00|2071.9|2065.9|2074.4|2068.4|2075.1|2069.1|2071.9|2065.9|29
1710933300000|2024-03-20 11:15:00|2074.6|2068.6|2074.4|2068.4|2074.6|2068.6|2074.1|2068.1|4
1710933600000|2024-03-20 11:20:00|2074.1|2068.1|2073.1|2067.1|2074.1|2068.1|2072.9|2066.9|7
1710933900000|2024-03-20 11:25:00|2072.9|2066.9|2073.1|2067.1|2073.4|2067.4|2072.1|2066.1|11
1710934200000|2024-03-20 11:30:00|2072.9|2066.9|2072.1|2066.1|2072.9|2066.9|2071.4|2065.4|23
1710934500000|2024-03-20 11:35:00|2071.9|2065.9|2071.4|2065.4|2072.4|2066.4|2071.1|2065.1|21
1710934800000|2024-03-20 11:40:00|2071.1|2065.1|2071.9|2065.9|2072.4|2066.4|2069.9|2063.9|38
1710935100000|2024-03-20 11:45:00|2072.1|2066.1|2070.6|2064.6|2073.6|2067.6|2070.4|2064.4|34
1710935400000|2024-03-20 11:50:00|2070.9|2064.9|2070.9|2064.9|2072.1|2066.1|2070.4|2064.4|28
1710935700000|2024-03-20 11:55:00|2070.6|2064.6|2070.4|2064.4|2071.6|2065.6|2069.6|2063.6|24
1710936000000|2024-03-20 12:00:00|2070.1|2064.1|2070.4|2064.4|2070.9|2064.9|2070.1|2064.1|18
1710936300000|2024-03-20 12:05:00|2070.1|2064.1|2070.1|2064.1|2070.6|2064.6|2069.6|2063.6|10
1710936600000|2024-03-20 12:10:00|2070.4|2064.4|2069.1|2063.1|2070.4|2064.4|2069.1|2063.1|13
1710936900000|2024-03-20 12:15:00|2068.9|2062.9|2066.4|2060.4|2069.6|2063.6|2066.4|2060.4|17
1710937200000|2024-03-20 12:20:00|2066.6|2060.6|2067.9|2061.9|2069.1|2063.1|2066.4|2060.4|33
1710937500000|2024-03-20 12:25:00|2068.1|2062.1|2070.6|2064.6|2070.6|2064.6|2067.6|2061.6|24
1710937800000|2024-03-20 12:30:00|2070.4|2064.4|2069.4|2063.4|2071.1|2065.1|2069.1|2063.1|38
1710938100000|2024-03-20 12:35:00|2069.6|2063.6|2069.9|2063.9|2071.1|2065.1|2069.4|2063.4|27
1710938400000|2024-03-20 12:40:00|2069.6|2063.6|2070.1|2064.1|2070.9|2064.9|2069.1|2063.1|22
1710938700000|2024-03-20 12:45:00|2069.9|2063.9|2071.1|2065.1|2071.1|2065.1|2067.6|2061.6|44
1710939000000|2024-03-20 12:50:00|2071.4|2065.4|2073.1|2067.1|2073.4|2067.4|2070.9|2064.9|60
1710939300000|2024-03-20 12:55:00|2072.9|2066.9|2073.4|2067.4|2074.4|2068.4|2072.4|2066.4|26
1710939600000|2024-03-20 13:00:00|2073.6|2067.6|2076.9|2070.9|2076.9|2070.9|2073.1|2067.1|101
1710939900000|2024-03-20 13:05:00|2076.6|2070.6|2078.6|2072.6|2079.4|2073.4|2076.4|2070.4|48
1710940200000|2024-03-20 13:10:00|2078.9|2072.9|2076.9|2070.9|2079.9|2073.9|2076.9|2070.9|41
1710940500000|2024-03-20 13:15:00|2076.6|2070.6|2076.6|2070.6|2077.1|2071.1|2076.1|2070.1|39
1710940800000|2024-03-20 13:20:00|2076.4|2070.4|2077.4|2071.4|2078.9|2072.9|2076.1|2070.1|84
1710941100000|2024-03-20 13:25:00|2077.3|2071.3|2076.4|2070.4|2078.6|2072.6|2076.1|2070.1|54
1710941400000|2024-03-20 13:30:00|2076.6|2070.6|2078.1|2072.1|2078.4|2072.4|2076.4|2070.4|46
1710941700000|2024-03-20 13:35:00|2078.4|2072.4|2081.9|2075.9|2081.9|2075.9|2078.4|2072.4|23
1710942000000|2024-03-20 13:40:00|2081.6|2075.6|2082.9|2076.9|2084.9|2078.9|2080.6|2074.6|30
1710942300000|2024-03-20 13:45:00|2083.6|2077.6|2085.9|2079.9|2087.1|2081.1|2083.1|2077.1|30
1710942600000|2024-03-20 13:50:00|2086.1|2080.1|2085.9|2079.9|2088.9|2082.9|2085.6|2079.6|33
1710942900000|2024-03-20 13:55:00|2086.1|2080.1|2085.1|2079.1|2086.1|2080.1|2083.4|2077.4|38
1710943200000|2024-03-20 14:00:00|2084.9|2078.9|2083.9|2077.9|2085.6|2079.6|2083.6|2077.6|31
1710943500000|2024-03-20 14:05:00|2083.6|2077.6|2084.1|2078.1|2084.4|2078.4|2083.4|2077.4|23
1710943800000|2024-03-20 14:10:00|2084.6|2078.6|2085.4|2079.4|2086.6|2080.6|2084.6|2078.6|21
1710944100000|2024-03-20 14:15:00|2085.6|2079.6|2087.1|2081.1|2087.9|2081.9|2085.6|2079.6|23
1710944400000|2024-03-20 14:20:00|2086.9|2080.9|2082.6|2076.6|2086.9|2080.9|2082.6|2076.6|47
1710944700000|2024-03-20 14:25:00|2082.4|2076.4|2081.6|2075.6|2082.9|2076.9|2080.4|2074.4|36
1710945000000|2024-03-20 14:30:00|2081.4|2075.4|2081.1|2075.1|2082.1|2076.1|2080.6|2074.6|22
1710945300000|2024-03-20 14:35:00|2080.9|2074.9|2079.1|2073.1|2081.1|2075.1|2078.9|2072.9|24
1710945600000|2024-03-20 14:40:00|2079.4|2073.4|2078.1|2072.1|2079.9|2073.9|2077.6|2071.6|23
1710945900000|2024-03-20 14:45:00|2077.6|2071.6|2077.9|2071.9|2078.1|2072.1|2076.4|2070.4|38
1710946200000|2024-03-20 14:50:00|2077.4|2071.4|2075.6|2069.6|2077.4|2071.4|2075.6|2069.6|11
1710946500000|2024-03-20 14:55:00|2075.4|2069.4|2076.4|2070.4|2077.4|2071.4|2075.1|2069.1|28
1710946800000|2024-03-20 15:00:00|2075.9|2069.9|2076.9|2070.9|2077.6|2071.6|2074.9|2068.9|29
1710947100000|2024-03-20 15:05:00|2076.6|2070.6|2074.6|2068.6|2076.9|2070.9|2074.4|2068.4|19
1710947400000|2024-03-20 15:10:00|2074.9|2068.9|2074.1|2068.1|2074.9|2068.9|2073.6|2067.6|40
1710947700000|2024-03-20 15:15:00|2073.9|2067.9|2074.4|2068.4|2074.9|2068.9|2073.9|2067.9|30
1710948000000|2024-03-20 15:20:00|2074.1|2068.1|2072.9|2066.9|2074.6|2068.6|2072.9|2066.9|24
1710948300000|2024-03-20 15:25:00|2073.1|2067.1|2072.1|2066.1|2073.1|2067.1|2072.1|2066.1|12
1710948600000|2024-03-20 15:30:00|2072.4|2066.4|2072.6|2066.6|2073.4|2067.4|2072.1|2066.1|14
1710948900000|2024-03-20 15:35:00|2072.4|2066.4|2072.1|2066.1|2072.6|2066.6|2071.4|2065.4|21
1710949200000|2024-03-20 15:40:00|2072.4|2066.4|2071.4|2065.4|2073.4|2067.4|2071.4|2065.4|15
1710949500000|2024-03-20 15:45:00|2071.1|2065.1|2071.4|2065.4|2072.4|2066.4|2071.1|2065.1|10
1710949800000|2024-03-20 15:50:00|2071.6|2065.6|2074.1|2068.1|2074.4|2068.4|2071.4|2065.4|20
1710950100000|2024-03-20 15:55:00|2073.9|2067.9|2071.9|2065.9|2075.1|2069.1|2071.6|2065.6|42
1710950400000|2024-03-20 16:00:00|2071.6|2065.6|2070.1|2064.1|2072.1|2066.1|2069.9|2063.9|24
1710950700000|2024-03-20 16:05:00|2070.4|2064.4|2070.1|2064.1|2071.1|2065.1|2070.1|2064.1|20
1710951000000|2024-03-20 16:10:00|2070.9|2064.9|2069.9|2063.9|2070.9|2064.9|2069.4|2063.4|21
1710951300000|2024-03-20 16:15:00|2069.6|2063.6|2070.4|2064.4|2070.6|2064.6|2069.1|2063.1|54
1710951600000|2024-03-20 16:20:00|2071.1|2065.1|2069.1|2063.1|2071.1|2065.1|2068.6|2062.6|34
1710951900000|2024-03-20 16:25:00|2069.4|2063.4|2068.9|2062.9|2070.1|2064.1|2068.4|2062.4|32
1710952200000|2024-03-20 16:30:00|2068.6|2062.6|2068.6|2062.6|2069.1|2063.1|2068.4|2062.4|17
1710952500000|2024-03-20 16:35:00|2068.4|2062.4|2070.1|2064.1|2071.1|2065.1|2068.4|2062.4|18
1710952800000|2024-03-20 16:40:00|2070.4|2064.4|2069.1|2063.1|2071.1|2065.1|2068.9|2062.9|24
1710953100000|2024-03-20 16:45:00|2068.9|2062.9|2071.4|2065.4|2073.1|2067.1|2068.9|2062.9|28
1710953400000|2024-03-20 16:50:00|2071.1|2065.1|2070.1|2064.1|2071.1|2065.1|2069.9|2063.9|12
1710953700000|2024-03-20 16:55:00|2069.9|2063.9|2067.4|2061.4|2070.5|2064.5|2065.8|2059.8|54
1710954000000|2024-03-20 17:00:00|2067.1|2061.1|2069|2063|2070.1|2064.1|2066.8|2060.8|17
1710954300000|2024-03-20 17:05:00|2068.9|2062.9|2069.3|2063.3|2069.5|2063.5|2068.9|2062.9|5
1710954600000|2024-03-20 17:10:00|2069.1|2063.1|2068.8|2062.8|2070|2064|2068.8|2062.8|6
1710954900000|2024-03-20 17:15:00|2069|2063|2069|2063|2069|2063|2069|2063|1
1710955200000|2024-03-20 17:20:00|2068.8|2062.8|2069.5|2063.5|2070|2064|2068.8|2062.8|7
1710955500000|2024-03-20 17:25:00|2070.5|2064.5|2067.4|2061.4|2070.5|2064.5|2067|2061|37
1710955800000|2024-03-20 17:30:00|2068.5|2062.5|2068.8|2062.8|2068.8|2062.8|2067.5|2061.5|12
1710956100000|2024-03-20 17:35:00|2068.5|2062.5|2068.4|2062.4|2068.5|2062.5|2068.3|2062.3|4
1710956400000|2024-03-20 17:40:00|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|1
1710956700000|2024-03-20 17:45:00|2068.4|2062.4|2068.3|2062.3|2068.4|2062.4|2068.3|2062.3|2
1710957000000|2024-03-20 17:50:00|2068.1|2062.1|2068.3|2062.3|2068.3|2062.3|2067.1|2061.1|6
1710957300000|2024-03-20 17:55:00|2068|2062|2067.8|2061.8|2068.3|2062.3|2066.8|2060.8|13
1710957600000|2024-03-20 18:00:00|2068|2062|2070.1|2064.1|2070.1|2064.1|2068|2062|13
1710957900000|2024-03-20 18:05:00|2071|2065|2068.3|2062.3|2071.3|2065.3|2068.3|2062.3|22
1710958200000|2024-03-20 18:10:00|2068.5|2062.5|2070.4|2064.4|2070.6|2064.6|2068.5|2062.5|8
1710958500000|2024-03-20 18:15:00|2070.8|2064.8|2070.1|2064.1|2070.8|2064.8|2070.1|2064.1|6
1710958800000|2024-03-20 18:20:00|2069.9|2063.9|2070|2064|2070|2064|2069.9|2063.9|2
1710959100000|2024-03-20 18:25:00|2069.8|2063.8|2069.9|2063.9|2069.9|2063.9|2069.5|2063.5|4
1710959400000|2024-03-20 18:30:00|2070.1|2064.1|2069.9|2063.9|2070.4|2064.4|2069.9|2063.9|5
1710959700000|2024-03-20 18:35:00|2070|2064|2071|2065|2071.1|2065.1|2070|2064|5
1710960000000|2024-03-20 18:40:00|2070.8|2064.8|2071|2065|2071.8|2065.8|2070.1|2064.1|12
1710960300000|2024-03-20 18:45:00|2071.3|2065.3|2071.3|2065.3|2071.8|2065.8|2071|2065|6
1710960600000|2024-03-20 18:50:00|2071.5|2065.5|2072.8|2066.8|2072.8|2066.8|2071.5|2065.5|5
1710960900000|2024-03-20 18:55:00|2079.3|2060.5|2080.8|2062|2080.8|2062|2079.3|2060.5|5
1710982800000|2024-03-21 01:00:00|2076.6|2070.6|2076.5|2070.5|2076.6|2070.6|2075.9|2069.9|10
1710983100000|2024-03-21 01:05:00|2076.3|2070.3|2076.8|2070.8|2077.6|2071.6|2075.8|2069.8|19
1710983400000|2024-03-21 01:10:00|2077.3|2071.3|2077.3|2071.3|2077.5|2071.5|2076.3|2070.3|9
1710983700000|2024-03-21 01:15:00|2077.5|2071.5|2079.3|2073.3|2079.3|2073.3|2077.5|2071.5|8
1710984000000|2024-03-21 01:20:00|2079.5|2073.5|2081.9|2075.9|2081.9|2075.9|2078.5|2072.5|39
1710984300000|2024-03-21 01:25:00|2081.6|2075.6|2081.8|2075.8|2082|2076|2081.1|2075.1|11
1710984600000|2024-03-21 01:30:00|2082.3|2076.3|2081.8|2075.8|2082.3|2076.3|2081.5|2075.5|6
1710984900000|2024-03-21 01:35:00|2081.5|2075.5|2081.8|2075.8|2082|2076|2081.5|2075.5|4
1710985200000|2024-03-21 01:40:00|2082|2076|2081.5|2075.5|2082|2076|2081.3|2075.3|9
1710985500000|2024-03-21 01:45:00|2081.8|2075.8|2082.8|2076.8|2082.8|2076.8|2081.5|2075.5|10
1710985800000|2024-03-21 01:50:00|2083|2077|2084|2078|2084.3|2078.3|2082.1|2076.1|29
1710986100000|2024-03-21 01:55:00|2084.3|2078.3|2084.5|2078.5|2084.8|2078.8|2083.8|2077.8|11
1710986400000|2024-03-21 02:00:00|2084.8|2078.8|2085.5|2079.5|2085.5|2079.5|2084.8|2078.8|11
1710986700000|2024-03-21 02:05:00|2085.3|2079.3|2084.8|2078.8|2085.3|2079.3|2084|2078|11
1710987000000|2024-03-21 02:10:00|2085|2079|2085.3|2079.3|2085.3|2079.3|2084.5|2078.5|9
1710987300000|2024-03-21 02:15:00|2085.5|2079.5|2085.8|2079.8|2085.8|2079.8|2085.5|2079.5|2
1710987600000|2024-03-21 02:20:00|2085.5|2079.5|2084|2078|2085.5|2079.5|2084|2078|11
1710987900000|2024-03-21 02:25:00|2084.3|2078.3|2085|2079|2085|2079|2084.3|2078.3|4
1710988200000|2024-03-21 02:30:00|2084.8|2078.8|2084|2078|2084.8|2078.8|2082.8|2076.8|15
1710988500000|2024-03-21 02:35:00|2084.3|2078.3|2084.8|2078.8|2084.8|2078.8|2083.8|2077.8|9
1710988800000|2024-03-21 02:40:00|2084.5|2078.5|2083.8|2077.8|2084.5|2078.5|2083.8|2077.8|2
1710989100000|2024-03-21 02:45:00|2084|2078|2084.5|2078.5|2084.8|2078.8|2084|2078|15
1710989400000|2024-03-21 02:50:00|2084.3|2078.3|2083.8|2077.8|2084.5|2078.5|2083.8|2077.8|11
1710989700000|2024-03-21 02:55:00|2084|2078|2084.3|2078.3|2084.5|2078.5|2083.8|2077.8|9
1710990000000|2024-03-21 03:00:00|2084.5|2078.5|2084.3|2078.3|2084.8|2078.8|2084|2078|13
1710990300000|2024-03-21 03:05:00|2084.5|2078.5|2084.3|2078.3|2085|2079|2082.8|2076.8|19
1710990600000|2024-03-21 03:10:00|2084.5|2078.5|2082.8|2076.8|2084.5|2078.5|2082.3|2076.3|14
1710990900000|2024-03-21 03:15:00|2083|2077|2082.3|2076.3|2083|2077|2082.3|2076.3|4
1710991200000|2024-03-21 03:20:00|2082.5|2076.5|2082.3|2076.3|2082.8|2076.8|2081.8|2075.8|6
1710991500000|2024-03-21 03:25:00|2082.5|2076.5|2082.8|2076.8|2083|2077|2082.5|2076.5|4
1710991800000|2024-03-21 03:30:00|2082.5|2076.5|2079.8|2073.8|2082.5|2076.5|2079.8|2073.8|7
1710992100000|2024-03-21 03:35:00|2080|2074|2080.3|2074.3|2080.3|2074.3|2080|2074|2
1710992400000|2024-03-21 03:40:00|2080.8|2074.8|2081.5|2075.5|2081.5|2075.5|2080.8|2074.8|3
1710992700000|2024-03-21 03:45:00|2081.8|2075.8|2082.8|2076.8|2082.8|2076.8|2081.5|2075.5|6
1710993000000|2024-03-21 03:50:00|2082.5|2076.5|2082.3|2076.3|2082.5|2076.5|2082.3|2076.3|2
1710993300000|2024-03-21 03:55:00|2082.5|2076.5|2084.3|2078.3|2084.8|2078.8|2082.5|2076.5|7
1710993600000|2024-03-21 04:00:00|2084|2078|2083.8|2077.8|2084|2078|2083.8|2077.8|2
1710993900000|2024-03-21 04:05:00|2083.5|2077.5|2082|2076|2083.5|2077.5|2082|2076|7
1710994200000|2024-03-21 04:10:00|2081.8|2075.8|2081.3|2075.3|2081.8|2075.8|2081.3|2075.3|3
1710994500000|2024-03-21 04:15:00|2081|2075|2081.5|2075.5|2082|2076|2080.8|2074.8|8
1710994800000|2024-03-21 04:20:00|2081.8|2075.8|2082|2076|2082|2076|2081.8|2075.8|2
1710995100000|2024-03-21 04:25:00|2081.8|2075.8|2081.8|2075.8|2081.8|2075.8|2081.8|2075.8|1
1710996000000|2024-03-21 04:40:00|2081.5|2075.5|2081.3|2075.3|2081.8|2075.8|2081.3|2075.3|6
1710996300000|2024-03-21 04:45:00|2082.3|2076.3|2082.8|2076.8|2083.4|2077.4|2082.3|2076.3|6
1710996600000|2024-03-21 04:50:00|2082.5|2076.5|2082.3|2076.3|2082.5|2076.5|2082.3|2076.3|2
1710996900000|2024-03-21 04:55:00|2082|2076|2081.3|2075.3|2082|2076|2081.3|2075.3|6
1710997500000|2024-03-21 05:05:00|2081.5|2075.5|2079.8|2073.8|2081.5|2075.5|2079.8|2073.8|8
1710998100000|2024-03-21 05:15:00|2079.5|2073.5|2079.5|2073.5|2080.5|2074.5|2079.5|2073.5|8
1710998400000|2024-03-21 05:20:00|2079.3|2073.3|2078.5|2072.5|2079.3|2073.3|2078.5|2072.5|8
1710998700000|2024-03-21 05:25:00|2078.8|2072.8|2079.3|2073.3|2079.3|2073.3|2078.8|2072.8|3
1710999000000|2024-03-21 05:30:00|2079.5|2073.5|2082.5|2076.5|2082.5|2076.5|2079.5|2073.5|15
1710999300000|2024-03-21 05:35:00|2082.8|2076.8|2084.3|2078.3|2085|2079|2082.8|2076.8|19
1710999600000|2024-03-21 05:40:00|2084|2078|2085|2079|2085.3|2079.3|2084|2078|5
1710999900000|2024-03-21 05:45:00|2084.8|2078.8|2083.8|2077.8|2085.3|2079.3|2083.8|2077.8|22
1711000200000|2024-03-21 05:50:00|2084|2078|2083.8|2077.8|2084.3|2078.3|2083.3|2077.3|20
1711000500000|2024-03-21 05:55:00|2083.5|2077.5|2082.5|2076.5|2084.3|2078.3|2082.5|2076.5|8
1711000800000|2024-03-21 06:00:00|2082.3|2076.3|2081.3|2075.3|2082.3|2076.3|2081.3|2075.3|27
1711001100000|2024-03-21 06:05:00|2081.5|2075.5|2080|2074|2082|2076|2080|2074|14
1711001400000|2024-03-21 06:10:00|2079.8|2073.8|2080|2074|2080|2074|2079.8|2073.8|2
1711001700000|2024-03-21 06:15:00|2079.8|2073.8|2080|2074|2080.5|2074.5|2079.5|2073.5|12
1711002000000|2024-03-21 06:20:00|2079.8|2073.8|2079.8|2073.8|2080|2074|2078.8|2072.8|9
1711002300000|2024-03-21 06:25:00|2079.5|2073.5|2077.8|2071.8|2079.8|2073.8|2077.8|2071.8|9
1711002600000|2024-03-21 06:30:00|2078.3|2072.3|2077.3|2071.3|2078.5|2072.5|2077|2071|26
1711002900000|2024-03-21 06:35:00|2077|2071|2075.8|2069.8|2077.8|2071.8|2075.8|2069.8|20
1711003200000|2024-03-21 06:40:00|2075.5|2069.5|2074.3|2068.3|2075.8|2069.8|2073|2067|26
1711003500000|2024-03-21 06:45:00|2074.5|2068.5|2075.5|2069.5|2075.5|2069.5|2074.3|2068.3|8
1711003800000|2024-03-21 06:50:00|2075.3|2069.3|2075.5|2069.5|2075.5|2069.5|2075|2069|9
1711004100000|2024-03-21 06:55:00|2075.3|2069.3|2077.3|2071.3|2078|2072|2075|2069|22
1711004400000|2024-03-21 07:00:00|2077|2071|2078.3|2072.3|2078.3|2072.3|2077|2071|5
1711004700000|2024-03-21 07:05:00|2078.5|2072.5|2077.8|2071.8|2078.5|2072.5|2076.8|2070.8|10
1711005000000|2024-03-21 07:10:00|2078|2072|2077|2071|2078.3|2072.3|2077|2071|7
1711005300000|2024-03-21 07:15:00|2077.3|2071.3|2078|2072|2078|2072|2076.5|2070.5|10
1711005600000|2024-03-21 07:20:00|2077.8|2071.8|2078.8|2072.8|2079|2073|2076.3|2070.3|20
1711005900000|2024-03-21 07:25:00|2078.5|2072.5|2074.8|2068.8|2079|2073|2074.3|2068.3|38
1711006200000|2024-03-21 07:30:00|2074.5|2068.5|2073.5|2067.5|2075.5|2069.5|2073|2067|15
1711006800000|2024-03-21 07:40:00|2073.8|2067.8|2074.3|2068.3|2075.3|2069.3|2073.8|2067.8|13
1711007100000|2024-03-21 07:45:00|2073.5|2067.5|2076.3|2070.3|2076.3|2070.3|2073.5|2067.5|9
1711007400000|2024-03-21 07:50:00|2076.5|2070.5|2075|2069|2077|2071|2075|2069|12
1711007700000|2024-03-21 07:55:00|2074.9|2068.9|2074.5|2068.5|2075|2069|2072.4|2066.4|18
1711008000000|2024-03-21 08:00:00|2074.9|2068.9|2071.9|2065.9|2074.9|2068.9|2068.5|2062.5|94
1711008300000|2024-03-21 08:05:00|2071.6|2065.6|2076.9|2070.9|2077.1|2071.1|2071.6|2065.6|44
1711008600000|2024-03-21 08:10:00|2076.1|2070.1|2075.9|2069.9|2079.1|2073.1|2075.6|2069.6|29
1711008900000|2024-03-21 08:15:00|2075.6|2069.6|2072.6|2066.6|2076.8|2070.8|2071.6|2065.6|42
1711009200000|2024-03-21 08:20:00|2072.4|2066.4|2073.4|2067.4|2074.6|2068.6|2071.9|2065.9|27
1711009500000|2024-03-21 08:25:00|2073.1|2067.1|2072.1|2066.1|2073.4|2067.4|2071.9|2065.9|34
1711009800000|2024-03-21 08:30:00|2072.4|2066.4|2069.6|2063.6|2073.1|2067.1|2068.9|2062.9|31
1711010100000|2024-03-21 08:35:00|2069.4|2063.4|2068.1|2062.1|2070.1|2064.1|2068.1|2062.1|20
1711010400000|2024-03-21 08:40:00|2067.9|2061.9|2067.1|2061.1|2068.4|2062.4|2067.1|2061.1|21
1711010700000|2024-03-21 08:45:00|2067.4|2061.4|2066.1|2060.1|2068.1|2062.1|2066.1|2060.1|18
1711011000000|2024-03-21 08:50:00|2066.4|2060.4|2066.4|2060.4|2067.4|2061.4|2066.1|2060.1|12
1711011300000|2024-03-21 08:55:00|2066.6|2060.6|2064.6|2058.6|2066.6|2060.6|2063.3|2057.3|28
1711011600000|2024-03-21 09:00:00|2064.1|2058.1|2066.9|2060.9|2068.9|2062.9|2064.1|2058.1|47
1711011900000|2024-03-21 09:05:00|2066.6|2060.6|2069.4|2063.4|2070.1|2064.1|2065.9|2059.9|23
1711012200000|2024-03-21 09:10:00|2069.6|2063.6|2071.9|2065.9|2072.1|2066.1|2069.1|2063.1|34
1711012500000|2024-03-21 09:15:00|2071.1|2065.1|2075.1|2069.1|2075.1|2069.1|2070.9|2064.9|33
1711012800000|2024-03-21 09:20:00|2074.9|2068.9|2073.4|2067.4|2076.6|2070.6|2072.4|2066.4|48
1711013100000|2024-03-21 09:25:00|2072.9|2066.9|2070.6|2064.6|2074.4|2068.4|2070.6|2064.6|33
1711013400000|2024-03-21 09:30:00|2071.6|2065.6|2072.1|2066.1|2072.6|2066.6|2070.4|2064.4|26
1711013700000|2024-03-21 09:35:00|2071.9|2065.9|2071.9|2065.9|2072.6|2066.6|2071.4|2065.4|17
1711014000000|2024-03-21 09:40:00|2072.1|2066.1|2072.4|2066.4|2072.9|2066.9|2071.9|2065.9|13
1711014300000|2024-03-21 09:45:00|2072.1|2066.1|2070.6|2064.6|2072.9|2066.9|2070.6|2064.6|19
1711014600000|2024-03-21 09:50:00|2070.9|2064.9|2070.9|2064.9|2071.6|2065.6|2070.6|2064.6|16
1711014900000|2024-03-21 09:55:00|2070.6|2064.6|2070.6|2064.6|2070.9|2064.9|2070.4|2064.4|7
1711015200000|2024-03-21 10:00:00|2070.9|2064.9|2071.6|2065.6|2072.1|2066.1|2070.6|2064.6|14
1711015500000|2024-03-21 10:05:00|2071.9|2065.9|2070.9|2064.9|2072.1|2066.1|2070.4|2064.4|23
1711015800000|2024-03-21 10:10:00|2071.1|2065.1|2070.6|2064.6|2071.1|2065.1|2069.9|2063.9|19
1711016100000|2024-03-21 10:15:00|2070.4|2064.4|2070.6|2064.6|2070.9|2064.9|2069.9|2063.9|13
1711016400000|2024-03-21 10:20:00|2070.4|2064.4|2068.1|2062.1|2071.1|2065.1|2067.8|2061.8|33
1711016700000|2024-03-21 10:25:00|2067.9|2061.9|2067.1|2061.1|2068.6|2062.6|2066.6|2060.6|19
1711017000000|2024-03-21 10:30:00|2067.4|2061.4|2066.1|2060.1|2068.4|2062.4|2066.1|2060.1|19
1711017300000|2024-03-21 10:35:00|2065.9|2059.9|2064.6|2058.6|2065.9|2059.9|2064.1|2058.1|13
1711017600000|2024-03-21 10:40:00|2064.4|2058.4|2065.6|2059.6|2065.9|2059.9|2064.4|2058.4|22
1711017900000|2024-03-21 10:45:00|2065.4|2059.4|2064.4|2058.4|2065.4|2059.4|2064.4|2058.4|17
1711018200000|2024-03-21 10:50:00|2064.6|2058.6|2064.6|2058.6|2065.1|2059.1|2064.4|2058.4|9
1711018500000|2024-03-21 10:55:00|2064.4|2058.4|2064.6|2058.6|2064.9|2058.9|2064.1|2058.1|7
1711018800000|2024-03-21 11:00:00|2064.4|2058.4|2064.4|2058.4|2064.9|2058.9|2064.1|2058.1|12
1711019100000|2024-03-21 11:05:00|2064.6|2058.6|2064.6|2058.6|2065.1|2059.1|2064.1|2058.1|11
1711019400000|2024-03-21 11:10:00|2064.4|2058.4|2064.9|2058.9|2064.9|2058.9|2064.1|2058.1|14
1711019700000|2024-03-21 11:15:00|2064.6|2058.6|2066.9|2060.9|2067.6|2061.6|2064.4|2058.4|30
1711020000000|2024-03-21 11:20:00|2066.6|2060.6|2065.4|2059.4|2066.6|2060.6|2065.1|2059.1|21
1711020300000|2024-03-21 11:25:00|2065.6|2059.6|2065.4|2059.4|2066.6|2060.6|2065.1|2059.1|11
1711020600000|2024-03-21 11:30:00|2064.9|2058.9|2065.4|2059.4|2065.6|2059.6|2064.1|2058.1|12
1711020900000|2024-03-21 11:35:00|2065.1|2059.1|2063.9|2057.9|2065.1|2059.1|2063.9|2057.9|22
1711021200000|2024-03-21 11:40:00|2063.6|2057.6|2063.6|2057.6|2064.6|2058.6|2063.4|2057.4|14
1711021500000|2024-03-21 11:45:00|2063.4|2057.4|2065.6|2059.6|2065.6|2059.6|2063.4|2057.4|20
1711021800000|2024-03-21 11:50:00|2065.4|2059.4|2064.6|2058.6|2065.4|2059.4|2063.4|2057.4|19
1711022100000|2024-03-21 11:55:00|2064.4|2058.4|2065.1|2059.1|2066.9|2060.9|2064.4|2058.4|20
1711022400000|2024-03-21 12:00:00|2065.4|2059.4|2065.9|2059.9|2066.6|2060.6|2065.1|2059.1|16
1711022700000|2024-03-21 12:05:00|2066.4|2060.4|2064.1|2058.1|2066.9|2060.9|2063.6|2057.6|48
1711023000000|2024-03-21 12:10:00|2064.4|2058.4|2064.6|2058.6|2065.1|2059.1|2063.6|2057.6|22
1711023300000|2024-03-21 12:15:00|2064.4|2058.4|2064.4|2058.4|2064.9|2058.9|2063.4|2057.4|23
1711023600000|2024-03-21 12:20:00|2064.1|2058.1|2064.4|2058.4|2064.4|2058.4|2063.6|2057.6|24
1711023900000|2024-03-21 12:25:00|2064.1|2058.1|2063.6|2057.6|2064.4|2058.4|2063.6|2057.6|7
1711024200000|2024-03-21 12:30:00|2063.9|2057.9|2067.6|2061.6|2068.3|2062.3|2063.9|2057.9|46
1711024500000|2024-03-21 12:35:00|2067.9|2061.9|2066.9|2060.9|2068.6|2062.6|2066.9|2060.9|15
1711024800000|2024-03-21 12:40:00|2066.6|2060.6|2067.6|2061.6|2068.1|2062.1|2066.4|2060.4|18
1711025100000|2024-03-21 12:45:00|2067.4|2061.4|2072.9|2066.9|2073.8|2067.8|2067.4|2061.4|54
1711025400000|2024-03-21 12:50:00|2072.6|2066.6|2074.4|2068.4|2074.6|2068.6|2072.1|2066.1|41
1711025700000|2024-03-21 12:55:00|2074.6|2068.6|2076.6|2070.6|2076.6|2070.6|2074.1|2068.1|15
1711026000000|2024-03-21 13:00:00|2076.9|2070.9|2075.4|2069.4|2078.9|2072.9|2073.6|2067.6|94
1711026300000|2024-03-21 13:05:00|2075.6|2069.6|2075.4|2069.4|2078.1|2072.1|2074|2068|51
1711026600000|2024-03-21 13:10:00|2075.5|2069.5|2076.9|2070.9|2077.1|2071.1|2075.1|2069.1|20
1711026900000|2024-03-21 13:15:00|2076.6|2070.6|2075.1|2069.1|2077.9|2071.9|2075.1|2069.1|36
1711027200000|2024-03-21 13:20:00|2074.9|2068.9|2075.4|2069.4|2075.6|2069.6|2074.6|2068.6|19
1711027500000|2024-03-21 13:25:00|2075.1|2069.1|2074.4|2068.4|2075.1|2069.1|2074.1|2068.1|18
1711027800000|2024-03-21 13:30:00|2074.6|2068.6|2072.1|2066.1|2074.6|2068.6|2070.6|2064.6|52
1711028100000|2024-03-21 13:35:00|2072.6|2066.6|2072.9|2066.9|2072.9|2066.9|2071.6|2065.6|56
1711028400000|2024-03-21 13:40:00|2073.1|2067.1|2070.9|2064.9|2074.1|2068.1|2070.9|2064.9|42
1711028700000|2024-03-21 13:45:00|2070.6|2064.6|2067.6|2061.6|2071.1|2065.1|2067.4|2061.4|36
1711029000000|2024-03-21 13:50:00|2067.9|2061.9|2066.4|2060.4|2068.6|2062.6|2066.4|2060.4|58
1711029300000|2024-03-21 13:55:00|2066.1|2060.1|2066.1|2060.1|2066.4|2060.4|2065.9|2059.9|11
1711029600000|2024-03-21 14:00:00|2066.6|2060.6|2065.9|2059.9|2066.6|2060.6|2065.9|2059.9|13
1711029900000|2024-03-21 14:05:00|2065.6|2059.6|2065.1|2059.1|2065.6|2059.6|2064.9|2058.9|27
1711030200000|2024-03-21 14:10:00|2064.9|2058.9|2064.9|2058.9|2065.1|2059.1|2063.9|2057.9|19
1711030500000|2024-03-21 14:15:00|2065.1|2059.1|2062.4|2056.4|2065.1|2059.1|2062.4|2056.4|29
1711030800000|2024-03-21 14:20:00|2062.1|2056.1|2060.6|2054.6|2062.1|2056.1|2060.4|2054.4|32
1711031100000|2024-03-21 14:25:00|2060.4|2054.4|2061.1|2055.1|2061.6|2055.6|2060.4|2054.4|41
1711031400000|2024-03-21 14:30:00|2060.9|2054.9|2060.6|2054.6|2061.4|2055.4|2060.6|2054.6|14
1711031700000|2024-03-21 14:35:00|2060.4|2054.4|2058.9|2052.9|2060.4|2054.4|2058.6|2052.6|15
1711032000000|2024-03-21 14:40:00|2059.1|2053.1|2059.4|2053.4|2059.9|2053.9|2058.4|2052.4|22
1711032300000|2024-03-21 14:45:00|2059.6|2053.6|2059.6|2053.6|2060.9|2054.9|2059.4|2053.4|35
1711032600000|2024-03-21 14:50:00|2059.9|2053.9|2059.6|2053.6|2060.9|2054.9|2059.4|2053.4|22
1711032900000|2024-03-21 14:55:00|2059.4|2053.4|2059.6|2053.6|2061.1|2055.1|2059.4|2053.4|36
1711033200000|2024-03-21 15:00:00|2059.4|2053.4|2059.1|2053.1|2059.9|2053.9|2058.9|2052.9|29
1711033500000|2024-03-21 15:05:00|2058.9|2052.9|2057.6|2051.6|2058.9|2052.9|2056.6|2050.6|18
1711033800000|2024-03-21 15:10:00|2057.4|2051.4|2057.1|2051.1|2057.4|2051.4|2057.1|2051.1|4
1711034100000|2024-03-21 15:15:00|2056.9|2050.9|2057.1|2051.1|2057.1|2051.1|2056.9|2050.9|2
1711034400000|2024-03-21 15:20:00|2056.9|2050.9|2054.6|2048.6|2057.1|2051.1|2054.4|2048.4|17
1711034700000|2024-03-21 15:25:00|2054.4|2048.4|2055.4|2049.4|2055.6|2049.6|2054.1|2048.1|20
1711035000000|2024-03-21 15:30:00|2055.1|2049.1|2054.4|2048.4|2055.1|2049.1|2054.4|2048.4|10
1711035300000|2024-03-21 15:35:00|2054.1|2048.1|2054.9|2048.9|2055.4|2049.4|2054.1|2048.1|18
1711035600000|2024-03-21 15:40:00|2054.6|2048.6|2054.9|2048.9|2055.6|2049.6|2054.4|2048.4|11
1711035900000|2024-03-21 15:45:00|2054.6|2048.6|2056.4|2050.4|2056.6|2050.6|2054.6|2048.6|20
1711036200000|2024-03-21 15:50:00|2056.1|2050.1|2054.1|2048.1|2056.1|2050.1|2054.1|2048.1|14
1711036500000|2024-03-21 15:55:00|2053.9|2047.9|2054.6|2048.6|2054.6|2048.6|2053.1|2047.1|17
1711036800000|2024-03-21 16:00:00|2054.4|2048.4|2055.6|2049.6|2055.9|2049.9|2054.1|2048.1|25
1711037100000|2024-03-21 16:05:00|2055.9|2049.9|2056.1|2050.1|2056.6|2050.6|2054.9|2048.9|29
1711037400000|2024-03-21 16:10:00|2056.4|2050.4|2056.1|2050.1|2057.4|2051.4|2056.1|2050.1|24
1711037700000|2024-03-21 16:15:00|2056.4|2050.4|2057.9|2051.9|2060.4|2054.4|2056.4|2050.4|51
1711038000000|2024-03-21 16:20:00|2058.1|2052.1|2057.6|2051.6|2058.1|2052.1|2057.1|2051.1|17
1711038300000|2024-03-21 16:25:00|2057.4|2051.4|2056.6|2050.6|2057.6|2051.6|2056.4|2050.4|25
1711038600000|2024-03-21 16:30:00|2057.1|2051.1|2058.1|2052.1|2058.6|2052.6|2057.1|2051.1|23
1711038900000|2024-03-21 16:35:00|2057.9|2051.9|2058.1|2052.1|2059.4|2053.4|2057.4|2051.4|30
1711039200000|2024-03-21 16:40:00|2057.9|2051.9|2058.4|2052.4|2058.9|2052.9|2057.4|2051.4|19
1711039500000|2024-03-21 16:45:00|2058.1|2052.1|2057.9|2051.9|2058.1|2052.1|2057.1|2051.1|11
1711039800000|2024-03-21 16:50:00|2058.1|2052.1|2058.9|2052.9|2059.4|2053.4|2057.1|2051.1|24
1711040100000|2024-03-21 16:55:00|2058.6|2052.6|2052.3|2046.3|2058.6|2052.6|2051.9|2045.9|109
1711040400000|2024-03-21 17:00:00|2052.4|2046.4|2054.5|2048.5|2054.5|2048.5|2051.9|2045.9|12
1711040700000|2024-03-21 17:05:00|2054.6|2048.6|2055.4|2049.4|2055.9|2049.9|2054.4|2048.4|17
1711041000000|2024-03-21 17:10:00|2056.1|2050.1|2057.5|2051.5|2057.6|2051.6|2056.1|2050.1|19
1711041300000|2024-03-21 17:15:00|2057.3|2051.3|2058.1|2052.1|2058.1|2052.1|2057.3|2051.3|5
1711041600000|2024-03-21 17:20:00|2058|2052|2057.8|2051.8|2058.6|2052.6|2057.8|2051.8|11
1711041900000|2024-03-21 17:25:00|2057.6|2051.6|2057.3|2051.3|2057.6|2051.6|2056.4|2050.4|18
1711042200000|2024-03-21 17:30:00|2057|2051|2057.8|2051.8|2057.8|2051.8|2056.9|2050.9|4
1711042500000|2024-03-21 17:35:00|2058.4|2052.4|2058|2052|2058.5|2052.5|2058|2052|3
1711042800000|2024-03-21 17:40:00|2057.9|2051.9|2058.5|2052.5|2058.8|2052.8|2057.9|2051.9|6
1711043400000|2024-03-21 17:50:00|2058.3|2052.3|2058.5|2052.5|2058.5|2052.5|2057.4|2051.4|6
1711043700000|2024-03-21 17:55:00|2058.8|2052.8|2058.8|2052.8|2058.8|2052.8|2058.8|2052.8|1
1711044000000|2024-03-21 18:00:00|2058.5|2052.5|2058.8|2052.8|2058.8|2052.8|2058.5|2052.5|4
1711044300000|2024-03-21 18:05:00|2059|2053|2061.1|2055.1|2061.1|2055.1|2059|2053|9
1711044600000|2024-03-21 18:10:00|2060.8|2054.8|2061.1|2055.1|2061.1|2055.1|2060.3|2054.3|4
1711044900000|2024-03-21 18:15:00|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|1
1711045200000|2024-03-21 18:20:00|2061.1|2055.1|2061.4|2055.4|2061.4|2055.4|2061.1|2055.1|3
1711045500000|2024-03-21 18:25:00|2061.1|2055.1|2060.5|2054.5|2061.1|2055.1|2060.5|2054.5|2
1711045800000|2024-03-21 18:30:00|2060.3|2054.3|2060.3|2054.3|2060.3|2054.3|2060.3|2054.3|1
1711046100000|2024-03-21 18:35:00|2060|2054|2059.8|2053.8|2060|2054|2059.8|2053.8|2
1711046400000|2024-03-21 18:40:00|2060.6|2054.6|2060.3|2054.3|2061.1|2055.1|2060.3|2054.3|6
1711046700000|2024-03-21 18:45:00|2060|2054|2059.8|2053.8|2060|2054|2059.4|2053.4|7
1711047000000|2024-03-21 18:50:00|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|1
1711047300000|2024-03-21 18:55:00|2065.8|2047|2065.3|2046.5|2065.8|2047|2065.3|2046.5|2
1711069200000|2024-03-22 01:00:00|2059.9|2053.9|2060.6|2054.6|2061.9|2055.9|2059|2053|24
1711069500000|2024-03-22 01:05:00|2060.5|2054.5|2063.3|2057.3|2063.9|2057.9|2060.5|2054.5|30
1711069800000|2024-03-22 01:10:00|2063.5|2057.5|2067.3|2061.3|2067.3|2061.3|2063.5|2057.5|15
1711070100000|2024-03-22 01:15:00|2066.6|2060.6|2068.3|2062.3|2068.6|2062.6|2066.6|2060.6|33
1711070400000|2024-03-22 01:20:00|2068|2062|2068|2062|2068|2062|2067.3|2061.3|7
1711070700000|2024-03-22 01:25:00|2067.8|2061.8|2066|2060|2067.8|2061.8|2065.3|2059.3|10
1711071000000|2024-03-22 01:30:00|2065.8|2059.8|2068.3|2062.3|2068.3|2062.3|2065.3|2059.3|16
1711071300000|2024-03-22 01:35:00|2068|2062|2064.5|2058.5|2068|2062|2063.5|2057.5|23
1711071600000|2024-03-22 01:40:00|2064.3|2058.3|2064.5|2058.5|2065|2059|2064|2058|14
1711071900000|2024-03-22 01:45:00|2064.8|2058.8|2061.5|2055.5|2065|2059|2061.5|2055.5|20
1711072200000|2024-03-22 01:50:00|2061.3|2055.3|2060.3|2054.3|2061.3|2055.3|2059.5|2053.5|16
1711072500000|2024-03-22 01:55:00|2060|2054|2059|2053|2060|2054|2058.8|2052.8|12
1711072800000|2024-03-22 02:00:00|2059.3|2053.3|2060.5|2054.5|2060.8|2054.8|2059.3|2053.3|16
1711073100000|2024-03-22 02:05:00|2060.3|2054.3|2060.5|2054.5|2060.5|2054.5|2059.5|2053.5|8
1711073400000|2024-03-22 02:10:00|2060.8|2054.8|2060.8|2054.8|2061.3|2055.3|2060.3|2054.3|11
1711073700000|2024-03-22 02:15:00|2061|2055|2060.5|2054.5|2062.3|2056.3|2060.5|2054.5|9
1711074000000|2024-03-22 02:20:00|2060.3|2054.3|2059.5|2053.5|2060.5|2054.5|2057.9|2051.9|22
1711074300000|2024-03-22 02:25:00|2059.8|2053.8|2058.8|2052.8|2060.3|2054.3|2057.8|2051.8|18
1711074600000|2024-03-22 02:30:00|2058.5|2052.5|2056.8|2050.8|2058.5|2052.5|2055.8|2049.8|15
1711074900000|2024-03-22 02:35:00|2056.5|2050.5|2055.3|2049.3|2056.5|2050.5|2055|2049|10
1711075200000|2024-03-22 02:40:00|2055|2049|2056|2050|2056|2050|2055|2049|7
1711075500000|2024-03-22 02:45:00|2055.8|2049.8|2054.5|2048.5|2055.8|2049.8|2054|2048|10
1711075800000|2024-03-22 02:50:00|2054.3|2048.3|2053.5|2047.5|2054.3|2048.3|2053.5|2047.5|6
1711076100000|2024-03-22 02:55:00|2053.8|2047.8|2054.8|2048.8|2054.8|2048.8|2053.8|2047.8|8
1711076400000|2024-03-22 03:00:00|2055|2049|2057.5|2051.5|2057.5|2051.5|2055|2049|10
1711076700000|2024-03-22 03:05:00|2057.3|2051.3|2056.8|2050.8|2057.5|2051.5|2056.3|2050.3|8
1711077000000|2024-03-22 03:10:00|2056.5|2050.5|2056|2050|2056.5|2050.5|2056|2050|5
1711077300000|2024-03-22 03:15:00|2056.3|2050.3|2056.5|2050.5|2056.8|2050.8|2056.3|2050.3|4
1711077600000|2024-03-22 03:20:00|2056.3|2050.3|2055.8|2049.8|2056.3|2050.3|2054.8|2048.8|8
1711077900000|2024-03-22 03:25:00|2056|2050|2056|2050|2056.3|2050.3|2054.8|2048.8|10
1711078200000|2024-03-22 03:30:00|2056.3|2050.3|2058.5|2052.5|2058.5|2052.5|2056.3|2050.3|8
1711078500000|2024-03-22 03:35:00|2058.8|2052.8|2059.5|2053.5|2059.8|2053.8|2058|2052|8
1711078800000|2024-03-22 03:40:00|2059.3|2053.3|2058.8|2052.8|2059.3|2053.3|2057.8|2051.8|7
1711079100000|2024-03-22 03:45:00|2058.5|2052.5|2058|2052|2058.5|2052.5|2058|2052|2
1711079400000|2024-03-22 03:50:00|2057.8|2051.8|2056.8|2050.8|2057.8|2051.8|2056.8|2050.8|5
1711080000000|2024-03-22 04:00:00|2057|2051|2057.3|2051.3|2057.3|2051.3|2057|2051|2
1711080300000|2024-03-22 04:05:00|2057.5|2051.5|2059|2053|2059.3|2053.3|2057.5|2051.5|5
1711080600000|2024-03-22 04:10:00|2059.3|2053.3|2058.3|2052.3|2059.5|2053.5|2058.3|2052.3|5
1711080900000|2024-03-22 04:15:00|2058.5|2052.5|2058.5|2052.5|2058.5|2052.5|2058.5|2052.5|1
1711081200000|2024-03-22 04:20:00|2058.8|2052.8|2058.3|2052.3|2058.8|2052.8|2058.3|2052.3|3
1711081500000|2024-03-22 04:25:00|2058.5|2052.5|2059|2053|2059|2053|2058.5|2052.5|2
1711081800000|2024-03-22 04:30:00|2059.3|2053.3|2059.3|2053.3|2059.3|2053.3|2059.3|2053.3|1
1711082100000|2024-03-22 04:35:00|2059|2053|2059|2053|2059|2053|2059|2053|1
1711082400000|2024-03-22 04:40:00|2059.3|2053.3|2059.3|2053.3|2059.3|2053.3|2059.3|2053.3|1
1711082700000|2024-03-22 04:45:00|2059|2053|2059.8|2053.8|2060.8|2054.8|2059|2053|5
1711083000000|2024-03-22 04:50:00|2059.5|2053.5|2058|2052|2059.5|2053.5|2058|2052|4
1711083600000|2024-03-22 05:00:00|2058.3|2052.3|2059.5|2053.5|2059.5|2053.5|2058.3|2052.3|5
1711083900000|2024-03-22 05:05:00|2059|2053|2058.3|2052.3|2059.3|2053.3|2057.3|2051.3|9
1711084200000|2024-03-22 05:10:00|2058|2052|2058.8|2052.8|2058.8|2052.8|2058|2052|3
1711084500000|2024-03-22 05:15:00|2058.5|2052.5|2058.8|2052.8|2058.8|2052.8|2058|2052|4
1711084800000|2024-03-22 05:20:00|2058.5|2052.5|2057.8|2051.8|2058.8|2052.8|2057.8|2051.8|6
1711085100000|2024-03-22 05:25:00|2058|2052|2057.8|2051.8|2058|2052|2057.5|2051.5|4
1711085400000|2024-03-22 05:30:00|2057.5|2051.5|2055|2049|2057.5|2051.5|2054.5|2048.5|12
1711085700000|2024-03-22 05:35:00|2054.8|2048.8|2055.5|2049.5|2055.5|2049.5|2054.3|2048.3|16
1711086000000|2024-03-22 05:40:00|2055.3|2049.3|2055|2049|2055.5|2049.5|2055|2049|10
1711086300000|2024-03-22 05:45:00|2055.3|2049.3|2054.5|2048.5|2055.3|2049.3|2054.5|2048.5|4
1711086600000|2024-03-22 05:50:00|2054.8|2048.8|2054.5|2048.5|2054.8|2048.8|2054.5|2048.5|2
1711087200000|2024-03-22 06:00:00|2054.3|2048.3|2054.3|2048.3|2054.8|2048.8|2054.3|2048.3|5
1711087500000|2024-03-22 06:05:00|2054.5|2048.5|2055.5|2049.5|2055.8|2049.8|2054.5|2048.5|13
1711087800000|2024-03-22 06:10:00|2055.8|2049.8|2056.8|2050.8|2056.8|2050.8|2055.5|2049.5|9
1711088100000|2024-03-22 06:15:00|2057|2051|2057|2051|2057|2051|2057|2051|1
1711088400000|2024-03-22 06:20:00|2056.8|2050.8|2056.8|2050.8|2057.3|2051.3|2056.8|2050.8|5
1711088700000|2024-03-22 06:25:00|2057|2051|2055|2049|2057.8|2051.8|2054.8|2048.8|18
1711089000000|2024-03-22 06:30:00|2056|2050|2055.5|2049.5|2056|2050|2055.3|2049.3|7
1711089300000|2024-03-22 06:35:00|2055.8|2049.8|2055.5|2049.5|2055.8|2049.8|2055.5|2049.5|8
1711089600000|2024-03-22 06:40:00|2055.8|2049.8|2052.5|2046.5|2055.8|2049.8|2052.3|2046.3|15
1711089900000|2024-03-22 06:45:00|2052.8|2046.8|2053.5|2047.5|2053.5|2047.5|2052.3|2046.3|12
1711090200000|2024-03-22 06:50:00|2053.3|2047.3|2051.8|2045.8|2053.3|2047.3|2051.3|2045.3|12
1711090500000|2024-03-22 06:55:00|2051.5|2045.5|2050.8|2044.8|2051.8|2045.8|2050.3|2044.3|13
1711090800000|2024-03-22 07:00:00|2051|2045|2050.5|2044.5|2051|2045|2050.5|2044.5|3
1711091100000|2024-03-22 07:05:00|2050.8|2044.8|2050.8|2044.8|2050.8|2044.8|2050.8|2044.8|1
1711091400000|2024-03-22 07:10:00|2050.3|2044.3|2050.5|2044.5|2050.5|2044.5|2050.3|2044.3|2
1711091700000|2024-03-22 07:15:00|2050.8|2044.8|2050.5|2044.5|2051.3|2045.3|2050.3|2044.3|14
1711092000000|2024-03-22 07:20:00|2050.3|2044.3|2050.5|2044.5|2050.5|2044.5|2050.3|2044.3|2
1711092300000|2024-03-22 07:25:00|2050.3|2044.3|2050.8|2044.8|2051|2045|2050.3|2044.3|9
1711092600000|2024-03-22 07:30:00|2050.5|2044.5|2050.5|2044.5|2050.8|2044.8|2050.5|2044.5|5
1711092900000|2024-03-22 07:35:00|2050.3|2044.3|2051.8|2045.8|2051.8|2045.8|2050.3|2044.3|5
1711093200000|2024-03-22 07:40:00|2052|2046|2053|2047|2054.3|2048.3|2052|2046|24
1711093500000|2024-03-22 07:45:00|2052.8|2046.8|2054|2048|2054|2048|2052.8|2046.8|6
1711093800000|2024-03-22 07:50:00|2053.8|2047.8|2054|2048|2054.3|2048.3|2053|2047|14
1711094100000|2024-03-22 07:55:00|2053.9|2047.9|2055.6|2049.6|2056.5|2050.5|2053.6|2047.6|27
1711094400000|2024-03-22 08:00:00|2055.4|2049.4|2045.8|2039.8|2055.4|2049.4|2044.5|2038.5|91
1711094700000|2024-03-22 08:05:00|2045.6|2039.6|2047.1|2041.1|2047.1|2041.1|2044.4|2038.4|37
1711095000000|2024-03-22 08:10:00|2046.9|2040.9|2048.4|2042.4|2050.6|2044.6|2046.9|2040.9|39
1711095300000|2024-03-22 08:15:00|2048.3|2042.3|2045.4|2039.4|2048.4|2042.4|2044.4|2038.4|36
1711095600000|2024-03-22 08:20:00|2045.6|2039.6|2044.4|2038.4|2046.4|2040.4|2044.4|2038.4|21
1711095900000|2024-03-22 08:25:00|2044.1|2038.1|2043.1|2037.1|2044.1|2038.1|2041.1|2035.1|41
1711096200000|2024-03-22 08:30:00|2042.9|2036.9|2044.1|2038.1|2044.6|2038.6|2042.9|2036.9|25
1711096500000|2024-03-22 08:35:00|2044.4|2038.4|2045.1|2039.1|2045.4|2039.4|2042.9|2036.9|27
1711096800000|2024-03-22 08:40:00|2045.6|2039.6|2044.4|2038.4|2046.6|2040.6|2044.1|2038.1|24
1711097100000|2024-03-22 08:45:00|2044.1|2038.1|2045.1|2039.1|2045.4|2039.4|2044.1|2038.1|9
1711097400000|2024-03-22 08:50:00|2044.9|2038.9|2045.4|2039.4|2047.6|2041.6|2044.9|2038.9|20
1711097700000|2024-03-22 08:55:00|2045.1|2039.1|2043.1|2037.1|2045.1|2039.1|2043.1|2037.1|16
1711098000000|2024-03-22 09:00:00|2043.4|2037.4|2045.9|2039.9|2050.8|2044.8|2043.4|2037.4|75
1711098300000|2024-03-22 09:05:00|2045.6|2039.6|2047.1|2041.1|2047.9|2041.9|2045.1|2039.1|38
1711098600000|2024-03-22 09:10:00|2046.9|2040.9|2045.1|2039.1|2047.1|2041.1|2044.9|2038.9|31
1711098900000|2024-03-22 09:15:00|2045.4|2039.4|2045.1|2039.1|2046.1|2040.1|2045.1|2039.1|13
1711099200000|2024-03-22 09:20:00|2044.9|2038.9|2043.4|2037.4|2045.1|2039.1|2043.1|2037.1|29
1711099500000|2024-03-22 09:25:00|2043.6|2037.6|2045.4|2039.4|2045.6|2039.6|2043.4|2037.4|26
1711099800000|2024-03-22 09:30:00|2045.6|2039.6|2043.6|2037.6|2045.9|2039.9|2043.4|2037.4|32
1711100100000|2024-03-22 09:35:00|2043.9|2037.9|2047.1|2041.1|2047.1|2041.1|2043.1|2037.1|20
1711100400000|2024-03-22 09:40:00|2046.9|2040.9|2044.1|2038.1|2046.9|2040.9|2043.9|2037.9|21
1711100700000|2024-03-22 09:45:00|2043.9|2037.9|2043.4|2037.4|2044.6|2038.6|2043.4|2037.4|23
1711101000000|2024-03-22 09:50:00|2043.1|2037.1|2043.6|2037.6|2044.1|2038.1|2043.1|2037.1|20
1711101300000|2024-03-22 09:55:00|2043.4|2037.4|2042.4|2036.4|2043.4|2037.4|2042.1|2036.1|16
1711101600000|2024-03-22 10:00:00|2042.6|2036.6|2042.1|2036.1|2043.4|2037.4|2042.1|2036.1|18
1711101900000|2024-03-22 10:05:00|2042.4|2036.4|2043.1|2037.1|2043.6|2037.6|2042.1|2036.1|24
1711102200000|2024-03-22 10:10:00|2042.9|2036.9|2045.4|2039.4|2047.4|2041.4|2042.9|2036.9|36
1711102500000|2024-03-22 10:15:00|2045.1|2039.1|2045.1|2039.1|2045.1|2039.1|2043.6|2037.6|27
1711102800000|2024-03-22 10:20:00|2044.9|2038.9|2045.1|2039.1|2046.9|2040.9|2044.6|2038.6|23
1711103100000|2024-03-22 10:25:00|2045.4|2039.4|2045.4|2039.4|2046.9|2040.9|2045.4|2039.4|27
1711103400000|2024-03-22 10:30:00|2045.9|2039.9|2044.4|2038.4|2046.1|2040.1|2044.4|2038.4|10
1711103700000|2024-03-22 10:35:00|2044.1|2038.1|2043.4|2037.4|2044.6|2038.6|2043.1|2037.1|22
1711104000000|2024-03-22 10:40:00|2043.1|2037.1|2042.4|2036.4|2043.1|2037.1|2042.4|2036.4|5
1711104300000|2024-03-22 10:45:00|2042.1|2036.1|2042.1|2036.1|2043.6|2037.6|2042.1|2036.1|15
1711104600000|2024-03-22 10:50:00|2041.9|2035.9|2041.4|2035.4|2042.6|2036.6|2041.1|2035.1|30
1711104900000|2024-03-22 10:55:00|2041.6|2035.6|2041.1|2035.1|2041.9|2035.9|2041.1|2035.1|13
1711105200000|2024-03-22 11:00:00|2041.4|2035.4|2040.1|2034.1|2042.4|2036.4|2040.1|2034.1|19
1711105500000|2024-03-22 11:05:00|2040.4|2034.4|2041.1|2035.1|2042.6|2036.6|2040.4|2034.4|25
1711105800000|2024-03-22 11:10:00|2040.9|2034.9|2041.1|2035.1|2041.9|2035.9|2040.4|2034.4|17
1711106100000|2024-03-22 11:15:00|2040.9|2034.9|2040.1|2034.1|2040.9|2034.9|2039.6|2033.6|7
1711106400000|2024-03-22 11:20:00|2039.9|2033.9|2040.1|2034.1|2040.4|2034.4|2039.4|2033.4|18
1711106700000|2024-03-22 11:25:00|2039.9|2033.9|2039.6|2033.6|2040.1|2034.1|2039.4|2033.4|8
1711107000000|2024-03-22 11:30:00|2039.9|2033.9|2039.9|2033.9|2040.1|2034.1|2039.4|2033.4|8
1711107300000|2024-03-22 11:35:00|2039.6|2033.6|2040.9|2034.9|2041.4|2035.4|2038.6|2032.6|22
1711107600000|2024-03-22 11:40:00|2040.6|2034.6|2039.4|2033.4|2040.6|2034.6|2038.6|2032.6|19
1711107900000|2024-03-22 11:45:00|2039.1|2033.1|2039.1|2033.1|2039.9|2033.9|2038.6|2032.6|10
1711108200000|2024-03-22 11:50:00|2038.9|2032.9|2038.6|2032.6|2039.4|2033.4|2038.6|2032.6|11
1711108500000|2024-03-22 11:55:00|2038.4|2032.4|2038.4|2032.4|2038.6|2032.6|2038.1|2032.1|5
1711108800000|2024-03-22 12:00:00|2038.9|2032.9|2038.6|2032.6|2039.6|2033.6|2038.6|2032.6|15
1711109100000|2024-03-22 12:05:00|2038.9|2032.9|2038.4|2032.4|2039.4|2033.4|2038.4|2032.4|16
1711109400000|2024-03-22 12:10:00|2038.1|2032.1|2037.4|2031.4|2038.6|2032.6|2037.1|2031.1|15
1711109700000|2024-03-22 12:15:00|2037.1|2031.1|2036.6|2030.6|2037.6|2031.6|2036.1|2030.1|14
1711110000000|2024-03-22 12:20:00|2036.9|2030.9|2036.1|2030.1|2037.6|2031.6|2036.1|2030.1|19
1711110300000|2024-03-22 12:25:00|2036.4|2030.4|2037.4|2031.4|2037.6|2031.6|2036.4|2030.4|19
1711110600000|2024-03-22 12:30:00|2037.6|2031.6|2036.6|2030.6|2038.6|2032.6|2036.4|2030.4|29
1711110900000|2024-03-22 12:35:00|2036.4|2030.4|2037.1|2031.1|2037.9|2031.9|2036.1|2030.1|36
1711111200000|2024-03-22 12:40:00|2037.6|2031.6|2036.1|2030.1|2037.6|2031.6|2035.9|2029.9|7
1711111500000|2024-03-22 12:45:00|2035.9|2029.9|2036|2030|2037.6|2031.6|2035.4|2029.4|36
1711111800000|2024-03-22 12:50:00|2036.8|2030.8|2036.6|2030.6|2037.8|2031.8|2036.3|2030.3|44
1711112100000|2024-03-22 12:55:00|2036.4|2030.4|2038.4|2032.4|2038.9|2032.9|2036.1|2030.1|34
1711112400000|2024-03-22 13:00:00|2038.6|2032.6|2036.4|2030.4|2040.1|2034.1|2036.4|2030.4|139
1711112700000|2024-03-22 13:05:00|2036.6|2030.6|2037.1|2031.1|2037.6|2031.6|2036.1|2030.1|41
1711113000000|2024-03-22 13:10:00|2037.4|2031.4|2038.1|2032.1|2038.9|2032.9|2037.1|2031.1|35
1711113300000|2024-03-22 13:15:00|2038.4|2032.4|2040.4|2034.4|2041.5|2035.5|2037.6|2031.6|64
1711113600000|2024-03-22 13:20:00|2040.1|2034.1|2041.6|2035.6|2041.6|2035.6|2038.6|2032.6|54
1711113900000|2024-03-22 13:25:00|2041.9|2035.9|2040.6|2034.6|2042.4|2036.4|2040.1|2034.1|40
1711114200000|2024-03-22 13:30:00|2040.4|2034.4|2041.6|2035.6|2041.6|2035.6|2039.4|2033.4|46
1711114500000|2024-03-22 13:35:00|2041.4|2035.4|2042.6|2036.6|2042.9|2036.9|2040.6|2034.6|35
1711114800000|2024-03-22 13:40:00|2042.4|2036.4|2042.9|2036.9|2042.9|2036.9|2042.1|2036.1|21
1711115100000|2024-03-22 13:45:00|2042.6|2036.6|2042.1|2036.1|2042.9|2036.9|2041.6|2035.6|31
1711115400000|2024-03-22 13:50:00|2041.9|2035.9|2041.6|2035.6|2043.1|2037.1|2041.1|2035.1|32
1711115700000|2024-03-22 13:55:00|2041.9|2035.9|2042.4|2036.4|2043.4|2037.4|2041.4|2035.4|38
1711116000000|2024-03-22 14:00:00|2042.6|2036.6|2040.4|2034.4|2043.1|2037.1|2040.4|2034.4|34
1711116300000|2024-03-22 14:05:00|2040.1|2034.1|2038.4|2032.4|2040.1|2034.1|2038.4|2032.4|7
1711116600000|2024-03-22 14:10:00|2038.1|2032.1|2039.1|2033.1|2039.1|2033.1|2037.9|2031.9|25
1711116900000|2024-03-22 14:15:00|2039.4|2033.4|2039.4|2033.4|2040.1|2034.1|2038.9|2032.9|21
1711117200000|2024-03-22 14:20:00|2039.1|2033.1|2038.4|2032.4|2039.1|2033.1|2037.4|2031.4|17
1711117500000|2024-03-22 14:25:00|2038.1|2032.1|2039.4|2033.4|2039.6|2033.6|2037.4|2031.4|24
1711117800000|2024-03-22 14:30:00|2039.6|2033.6|2039.6|2033.6|2040.4|2034.4|2039.4|2033.4|10
1711118100000|2024-03-22 14:35:00|2039.4|2033.4|2039.6|2033.6|2039.9|2033.9|2039.4|2033.4|6
1711118400000|2024-03-22 14:40:00|2039.9|2033.9|2041.4|2035.4|2041.6|2035.6|2039.9|2033.9|12
1711118700000|2024-03-22 14:45:00|2041.1|2035.1|2041.1|2035.1|2041.4|2035.4|2040.6|2034.6|13
1711119000000|2024-03-22 14:50:00|2041.4|2035.4|2039.1|2033.1|2041.4|2035.4|2039.1|2033.1|22
1711119300000|2024-03-22 14:55:00|2039.4|2033.4|2043.4|2037.4|2043.4|2037.4|2039.4|2033.4|36
1711119600000|2024-03-22 15:00:00|2043.6|2037.6|2042.4|2036.4|2044.1|2038.1|2041.1|2035.1|33
1711119900000|2024-03-22 15:05:00|2042.6|2036.6|2043.4|2037.4|2043.6|2037.6|2040.1|2034.1|32
1711120200000|2024-03-22 15:10:00|2043.1|2037.1|2044.6|2038.6|2044.6|2038.6|2041.9|2035.9|24
1711120500000|2024-03-22 15:15:00|2044.9|2038.9|2044.6|2038.6|2045.4|2039.4|2044.4|2038.4|14
1711120800000|2024-03-22 15:20:00|2044.9|2038.9|2045.1|2039.1|2046.4|2040.4|2044.6|2038.6|29
1711121100000|2024-03-22 15:25:00|2045.4|2039.4|2045.9|2039.9|2045.9|2039.9|2044.4|2038.4|21
1711121400000|2024-03-22 15:30:00|2045.6|2039.6|2046.1|2040.1|2046.1|2040.1|2044.4|2038.4|25
1711121700000|2024-03-22 15:35:00|2046.4|2040.4|2045.1|2039.1|2046.6|2040.6|2044.1|2038.1|24
1711122000000|2024-03-22 15:40:00|2045.4|2039.4|2046.1|2040.1|2046.9|2040.9|2045.1|2039.1|38
1711122300000|2024-03-22 15:45:00|2046.4|2040.4|2047.4|2041.4|2048.4|2042.4|2046.4|2040.4|30
1711122600000|2024-03-22 15:50:00|2047.6|2041.6|2049.9|2043.9|2050.6|2044.6|2047.4|2041.4|37
1711122900000|2024-03-22 15:55:00|2050.6|2044.6|2049.9|2043.9|2051.4|2045.4|2049.6|2043.6|32
1711123200000|2024-03-22 16:00:00|2049.6|2043.6|2049.1|2043.1|2049.9|2043.9|2048.9|2042.9|22
1711123500000|2024-03-22 16:05:00|2049.4|2043.4|2047.9|2041.9|2049.4|2043.4|2046.9|2040.9|30
1711123800000|2024-03-22 16:10:00|2048.1|2042.1|2046.9|2040.9|2049.1|2043.1|2046.9|2040.9|40
1711124100000|2024-03-22 16:15:00|2046.6|2040.6|2043.4|2037.4|2046.6|2040.6|2042.6|2036.6|39
1711124400000|2024-03-22 16:20:00|2043.1|2037.1|2044.1|2038.1|2044.1|2038.1|2042.9|2036.9|25
1711124700000|2024-03-22 16:25:00|2044.4|2038.4|2043.6|2037.6|2044.4|2038.4|2043.4|2037.4|14
1711125000000|2024-03-22 16:30:00|2043.4|2037.4|2043.4|2037.4|2044.6|2038.6|2042.6|2036.6|33
1711125300000|2024-03-22 16:35:00|2043.1|2037.1|2045.6|2039.6|2045.9|2039.9|2043.1|2037.1|14
1711125600000|2024-03-22 16:40:00|2045.9|2039.9|2040.5|2034.5|2046.6|2040.6|2040.5|2034.5|33
1711125900000|2024-03-22 16:45:00|2041|2035|2040.4|2034.4|2042.8|2036.8|2040.1|2034.1|37
1711126200000|2024-03-22 16:50:00|2040.1|2034.1|2040.9|2034.9|2040.9|2034.9|2039.4|2033.4|29
1711126500000|2024-03-22 16:55:00|2040.6|2034.6|2039.4|2033.4|2041.9|2035.9|2038.6|2032.6|104
1711126800000|2024-03-22 17:00:00|2039.6|2033.6|2041.3|2035.3|2041.3|2035.3|2039.5|2033.5|10
1711127100000|2024-03-22 17:05:00|2041|2035|2041.5|2035.5|2041.5|2035.5|2039.9|2033.9|11
1711127400000|2024-03-22 17:10:00|2041.3|2035.3|2041|2035|2041.8|2035.8|2041|2035|7
1711127700000|2024-03-22 17:15:00|2040.8|2034.8|2040.8|2034.8|2040.8|2034.8|2040.8|2034.8|1
1711128000000|2024-03-22 17:20:00|2040.6|2034.6|2038.9|2032.9|2040.6|2034.6|2038.9|2032.9|7
1711128300000|2024-03-22 17:25:00|2037.9|2031.9|2038.1|2032.1|2038.8|2032.8|2037.4|2031.4|28
1711128600000|2024-03-22 17:30:00|2036.9|2030.9|2037.4|2031.4|2037.4|2031.4|2036.5|2030.5|6
1711128900000|2024-03-22 17:35:00|2037.6|2031.6|2038.4|2032.4|2038.8|2032.8|2037.4|2031.4|13
1711129200000|2024-03-22 17:40:00|2038.6|2032.6|2038.5|2032.5|2038.6|2032.6|2038.5|2032.5|2
1711129500000|2024-03-22 17:45:00|2038.8|2032.8|2039|2033|2039.9|2033.9|2038.8|2032.8|9
1711129800000|2024-03-22 17:50:00|2038.8|2032.8|2039|2033|2039.1|2033.1|2038.8|2032.8|7
1711130100000|2024-03-22 17:55:00|2038|2032|2037.9|2031.9|2038|2032|2037.9|2031.9|2
1711130400000|2024-03-22 18:00:00|2037.6|2031.6|2037.6|2031.6|2037.8|2031.8|2037.3|2031.3|6
1711130700000|2024-03-22 18:05:00|2037.4|2031.4|2036.6|2030.6|2037.4|2031.4|2036.6|2030.6|3
1711131000000|2024-03-22 18:10:00|2036.8|2030.8|2037|2031|2037|2031|2036.8|2030.8|2
1711131300000|2024-03-22 18:15:00|2037.1|2031.1|2037.4|2031.4|2037.4|2031.4|2037.1|2031.1|3
1711132200000|2024-03-22 18:30:00|2037.3|2031.3|2037.4|2031.4|2037.4|2031.4|2037.3|2031.3|2
1711132500000|2024-03-22 18:35:00|2037.3|2031.3|2037.5|2031.5|2037.5|2031.5|2037.3|2031.3|2
1711132800000|2024-03-22 18:40:00|2037.4|2031.4|2037.6|2031.6|2037.6|2031.6|2037.4|2031.4|4
1711133100000|2024-03-22 18:45:00|2037.4|2031.4|2037.4|2031.4|2037.4|2031.4|2037.4|2031.4|1
1711133400000|2024-03-22 18:50:00|2037.3|2031.3|2037.6|2031.6|2037.6|2031.6|2037.3|2031.3|3
1711133700000|2024-03-22 18:55:00|2044|2025.3|2044.8|2026|2045.3|2026.5|2044|2025.3|4
1711328400000|2024-03-25 01:00:00|2040.5|2034.5|2041.4|2035.4|2041.4|2035.4|2039.6|2033.6|11
1711328700000|2024-03-25 01:05:00|2041.1|2035.1|2040.8|2034.8|2041.4|2035.4|2038.6|2032.6|28
1711329000000|2024-03-25 01:10:00|2041|2035|2042|2036|2043.9|2037.9|2041|2035|23
1711329300000|2024-03-25 01:15:00|2042.3|2036.3|2044|2038|2046.1|2040.1|2042.3|2036.3|38
1711329600000|2024-03-25 01:20:00|2044.3|2038.3|2046|2040|2047|2041|2044.3|2038.3|24
1711329900000|2024-03-25 01:25:00|2045.8|2039.8|2046.8|2040.8|2047.8|2041.8|2045.5|2039.5|17
1711330200000|2024-03-25 01:30:00|2046.5|2040.5|2048.8|2042.8|2049.5|2043.5|2045.6|2039.6|45
1711330500000|2024-03-25 01:35:00|2049|2043|2052.4|2046.4|2054|2048|2049|2043|128
1711330800000|2024-03-25 01:40:00|2052.1|2046.1|2052|2046|2052.6|2046.6|2051.1|2045.1|144
1711331100000|2024-03-25 01:45:00|2051.8|2045.8|2053.3|2047.3|2054.3|2048.3|2051.8|2045.8|52
1711331400000|2024-03-25 01:50:00|2053|2047|2051.3|2045.3|2053|2047|2051|2045|43
1711331700000|2024-03-25 01:55:00|2051|2045|2047.8|2041.8|2051.3|2045.3|2047.5|2041.5|73
1711332000000|2024-03-25 02:00:00|2048|2042|2050.5|2044.5|2051|2045|2047.5|2041.5|109
1711332300000|2024-03-25 02:05:00|2050.3|2044.3|2050|2044|2051|2045|2048.3|2042.3|68
1711332600000|2024-03-25 02:10:00|2049.8|2043.8|2049.3|2043.3|2050|2044|2048.8|2042.8|26
1711332900000|2024-03-25 02:15:00|2049|2043|2049.5|2043.5|2050|2044|2048.8|2042.8|9
1711333200000|2024-03-25 02:20:00|2049.3|2043.3|2050.5|2044.5|2050.8|2044.8|2049.3|2043.3|9
1711333500000|2024-03-25 02:25:00|2050.3|2044.3|2050|2044|2050.3|2044.3|2050|2044|2
1711333800000|2024-03-25 02:30:00|2049.8|2043.8|2048.8|2042.8|2050|2044|2048.5|2042.5|28
1711334100000|2024-03-25 02:35:00|2049|2043|2050.5|2044.5|2050.8|2044.8|2048.8|2042.8|20
1711334400000|2024-03-25 02:40:00|2050.8|2044.8|2051.5|2045.5|2052.5|2046.5|2050.3|2044.3|15
1711334700000|2024-03-25 02:45:00|2051.8|2045.8|2052|2046|2052.8|2046.8|2051.8|2045.8|12
1711335000000|2024-03-25 02:50:00|2052.3|2046.3|2049.3|2043.3|2052.3|2046.3|2048.8|2042.8|15
1711335300000|2024-03-25 02:55:00|2049|2043|2049.3|2043.3|2049.3|2043.3|2049|2043|4
1711335600000|2024-03-25 03:00:00|2049|2043|2047.3|2041.3|2049.3|2043.3|2047.3|2041.3|14
1711335900000|2024-03-25 03:05:00|2047|2041|2047.3|2041.3|2048|2042|2046.3|2040.3|17
1711336200000|2024-03-25 03:10:00|2047.5|2041.5|2047.8|2041.8|2048.8|2042.8|2046.5|2040.5|27
1711336500000|2024-03-25 03:15:00|2048|2042|2047.8|2041.8|2049.5|2043.5|2047.8|2041.8|48
1711336800000|2024-03-25 03:20:00|2047.5|2041.5|2048.3|2042.3|2048.5|2042.5|2047.3|2041.3|20
1711337100000|2024-03-25 03:25:00|2048.5|2042.5|2047.3|2041.3|2048.8|2042.8|2047.3|2041.3|10
1711337400000|2024-03-25 03:30:00|2046.8|2040.8|2046.5|2040.5|2046.8|2040.8|2046.5|2040.5|2
1711337700000|2024-03-25 03:35:00|2046.3|2040.3|2045.8|2039.8|2046.3|2040.3|2045.5|2039.5|4
1711338000000|2024-03-25 03:40:00|2045.5|2039.5|2044.8|2038.8|2045.5|2039.5|2044.8|2038.8|6
1711338300000|2024-03-25 03:45:00|2045|2039|2045.8|2039.8|2045.8|2039.8|2045|2039|4
1711338600000|2024-03-25 03:50:00|2045.5|2039.5|2045|2039|2045.5|2039.5|2045|2039|3
1711338900000|2024-03-25 03:55:00|2044.3|2038.3|2044.3|2038.3|2044.5|2038.5|2044|2038|4
1711339200000|2024-03-25 04:00:00|2044.5|2038.5|2044.8|2038.8|2044.8|2038.8|2044.5|2038.5|2
1711339800000|2024-03-25 04:10:00|2044.5|2038.5|2044.8|2038.8|2044.8|2038.8|2044|2038|5
1711341900000|2024-03-25 04:45:00|2045|2039|2044.8|2038.8|2045|2039|2044.8|2038.8|2
1711342800000|2024-03-25 05:00:00|2044.5|2038.5|2044|2038|2044.5|2038.5|2043.8|2037.8|9
1711343100000|2024-03-25 05:05:00|2043.8|2037.8|2043.5|2037.5|2044|2038|2043.5|2037.5|4
1711343400000|2024-03-25 05:10:00|2043.8|2037.8|2044|2038|2044|2038|2043.8|2037.8|2
1711343700000|2024-03-25 05:15:00|2044.3|2038.3|2044|2038|2044.5|2038.5|2044|2038|4
1711344000000|2024-03-25 05:20:00|2044.3|2038.3|2044.3|2038.3|2044.5|2038.5|2044.3|2038.3|3
1711344300000|2024-03-25 05:25:00|2044.5|2038.5|2044.5|2038.5|2044.5|2038.5|2044.3|2038.3|3
1711344600000|2024-03-25 05:30:00|2044.3|2038.3|2044.8|2038.8|2045|2039|2044.3|2038.3|9
1711344900000|2024-03-25 05:35:00|2045|2039|2045.3|2039.3|2047|2041|2045|2039|13
1711345200000|2024-03-25 05:40:00|2045|2039|2045.3|2039.3|2045.3|2039.3|2044.8|2038.8|6
1711345500000|2024-03-25 05:45:00|2045|2039|2045.5|2039.5|2045.8|2039.8|2044.8|2038.8|9
1711345800000|2024-03-25 05:50:00|2045.3|2039.3|2046|2040|2046|2040|2044.5|2038.5|17
1711346100000|2024-03-25 05:55:00|2045.8|2039.8|2043.3|2037.3|2045.8|2039.8|2043|2037|20
1711346400000|2024-03-25 06:00:00|2043.5|2037.5|2042.5|2036.5|2044|2038|2042.5|2036.5|7
1711346700000|2024-03-25 06:05:00|2042.3|2036.3|2041.5|2035.5|2042.3|2036.3|2041.5|2035.5|4
1711347000000|2024-03-25 06:10:00|2041.3|2035.3|2041.5|2035.5|2041.5|2035.5|2041|2035|8
1711347300000|2024-03-25 06:15:00|2041.3|2035.3|2041.3|2035.3|2041.3|2035.3|2041.3|2035.3|1
1711347600000|2024-03-25 06:20:00|2041.8|2035.8|2040.8|2034.8|2041.8|2035.8|2040.8|2034.8|5
1711347900000|2024-03-25 06:25:00|2041|2035|2040.5|2034.5|2041|2035|2040.5|2034.5|3
1711348200000|2024-03-25 06:30:00|2040.8|2034.8|2040.8|2034.8|2041.3|2035.3|2040.8|2034.8|5
1711348500000|2024-03-25 06:35:00|2041|2035|2041|2035|2041|2035|2041|2035|1
1711348800000|2024-03-25 06:40:00|2041.8|2035.8|2040.5|2034.5|2042.3|2036.3|2040.5|2034.5|8
1711349100000|2024-03-25 06:45:00|2040.3|2034.3|2040.5|2034.5|2040.8|2034.8|2040.3|2034.3|4
1711349400000|2024-03-25 06:50:00|2040.3|2034.3|2040.3|2034.3|2040.3|2034.3|2040.3|2034.3|1
1711349700000|2024-03-25 06:55:00|2040|2034|2040.8|2034.8|2040.8|2034.8|2040|2034|8
1711350000000|2024-03-25 07:00:00|2040.5|2034.5|2038.3|2032.3|2040.5|2034.5|2038.3|2032.3|10
1711350300000|2024-03-25 07:05:00|2038.5|2032.5|2039.5|2033.5|2039.5|2033.5|2038.5|2032.5|9
1711350600000|2024-03-25 07:10:00|2039.8|2033.8|2039.8|2033.8|2039.8|2033.8|2039.8|2033.8|1
1711350900000|2024-03-25 07:15:00|2039.5|2033.5|2039.5|2033.5|2039.5|2033.5|2039.3|2033.3|3
1711351200000|2024-03-25 07:20:00|2039.8|2033.8|2040.5|2034.5|2040.8|2034.8|2039.8|2033.8|6
1711351500000|2024-03-25 07:25:00|2040.3|2034.3|2040.5|2034.5|2040.5|2034.5|2040|2034|6
1711351800000|2024-03-25 07:30:00|2040.3|2034.3|2040.5|2034.5|2040.5|2034.5|2039.5|2033.5|6
1711352100000|2024-03-25 07:35:00|2041|2035|2040.3|2034.3|2041|2035|2040.3|2034.3|12
1711352400000|2024-03-25 07:40:00|2040.5|2034.5|2040.3|2034.3|2040.5|2034.5|2040.3|2034.3|4
1711352700000|2024-03-25 07:45:00|2040.5|2034.5|2041|2035|2042.3|2036.3|2040.5|2034.5|12
1711353000000|2024-03-25 07:50:00|2040.8|2034.8|2040.5|2034.5|2041|2035|2040.5|2034.5|14
1711353300000|2024-03-25 07:55:00|2040.8|2034.8|2041.1|2035.1|2041.1|2035.1|2040.5|2034.5|18
1711353600000|2024-03-25 08:00:00|2040.9|2034.9|2039.9|2033.9|2041.1|2035.1|2036.9|2030.9|55
1711353900000|2024-03-25 08:05:00|2040.1|2034.1|2040.1|2034.1|2041.4|2035.4|2039.4|2033.4|23
1711354200000|2024-03-25 08:10:00|2040.4|2034.4|2039.4|2033.4|2041.1|2035.1|2037.6|2031.6|38
1711354500000|2024-03-25 08:15:00|2039.1|2033.1|2038.4|2032.4|2039.1|2033.1|2036.1|2030.1|28
1711354800000|2024-03-25 08:20:00|2038.1|2032.1|2036.9|2030.9|2038.5|2032.5|2036.4|2030.4|43
1711355100000|2024-03-25 08:25:00|2036.6|2030.6|2037.4|2031.4|2038.6|2032.6|2036.4|2030.4|35
1711355400000|2024-03-25 08:30:00|2037.1|2031.1|2036.4|2030.4|2037.9|2031.9|2036.4|2030.4|12
1711355700000|2024-03-25 08:35:00|2036.1|2030.1|2036.1|2030.1|2037.1|2031.1|2036.1|2030.1|12
1711356000000|2024-03-25 08:40:00|2036.4|2030.4|2036.1|2030.1|2036.9|2030.9|2036.1|2030.1|15
1711356300000|2024-03-25 08:45:00|2036.4|2030.4|2035.9|2029.9|2036.9|2030.9|2035.6|2029.6|11
1711356600000|2024-03-25 08:50:00|2036.1|2030.1|2036.1|2030.1|2036.6|2030.6|2035.9|2029.9|9
1711356900000|2024-03-25 08:55:00|2035.9|2029.9|2036.4|2030.4|2037.6|2031.6|2035.6|2029.6|24
1711357200000|2024-03-25 09:00:00|2036.6|2030.6|2036.4|2030.4|2037.6|2031.6|2035.6|2029.6|37
1711357500000|2024-03-25 09:05:00|2036.6|2030.6|2037.1|2031.1|2037.1|2031.1|2036.1|2030.1|11
1711357800000|2024-03-25 09:10:00|2036.9|2030.9|2039.1|2033.1|2039.1|2033.1|2036.4|2030.4|25
1711358100000|2024-03-25 09:15:00|2039.4|2033.4|2037.6|2031.6|2039.4|2033.4|2037.4|2031.4|29
1711358400000|2024-03-25 09:20:00|2037.9|2031.9|2038.4|2032.4|2038.6|2032.6|2037.9|2031.9|7
1711358700000|2024-03-25 09:25:00|2038.1|2032.1|2038.4|2032.4|2039.1|2033.1|2037.6|2031.6|15
1711359000000|2024-03-25 09:30:00|2038.1|2032.1|2036.4|2030.4|2038.1|2032.1|2036.1|2030.1|12
1711359300000|2024-03-25 09:35:00|2036.6|2030.6|2039|2033|2039|2033|2036.4|2030.4|19
1711359600000|2024-03-25 09:40:00|2038.8|2032.8|2042.6|2036.6|2043.5|2037.5|2038.8|2032.8|49
1711359900000|2024-03-25 09:45:00|2042.9|2036.9|2040.1|2034.1|2042.9|2036.9|2038.9|2032.9|50
1711360200000|2024-03-25 09:50:00|2039.9|2033.9|2039.1|2033.1|2040.1|2034.1|2038.4|2032.4|19
1711360500000|2024-03-25 09:55:00|2039.4|2033.4|2038.6|2032.6|2039.4|2033.4|2038.4|2032.4|20
1711360800000|2024-03-25 10:00:00|2038.4|2032.4|2036.6|2030.6|2038.4|2032.4|2036.6|2030.6|20
1711361100000|2024-03-25 10:05:00|2036.4|2030.4|2036.6|2030.6|2036.6|2030.6|2035.9|2029.9|12
1711361400000|2024-03-25 10:10:00|2037.1|2031.1|2037.9|2031.9|2038.6|2032.6|2037.1|2031.1|12
1711361700000|2024-03-25 10:15:00|2037.6|2031.6|2037.6|2031.6|2037.9|2031.9|2036.4|2030.4|15
1711362000000|2024-03-25 10:20:00|2037.4|2031.4|2036.6|2030.6|2037.4|2031.4|2036.1|2030.1|15
1711362300000|2024-03-25 10:25:00|2036.9|2030.9|2035.6|2029.6|2036.9|2030.9|2035.6|2029.6|12
1711362600000|2024-03-25 10:30:00|2035.9|2029.9|2035.1|2029.1|2036.4|2030.4|2035.1|2029.1|9
1711362900000|2024-03-25 10:35:00|2035.4|2029.4|2035.4|2029.4|2035.9|2029.9|2035.1|2029.1|12
1711363200000|2024-03-25 10:40:00|2035.1|2029.1|2030.1|2024.1|2035.1|2029.1|2030.1|2024.1|17
1711363500000|2024-03-25 10:45:00|2030|2024|2029.6|2023.6|2030.5|2024.5|2029.4|2023.4|22
1711363800000|2024-03-25 10:50:00|2029.4|2023.4|2029.6|2023.6|2030.4|2024.4|2029.4|2023.4|19
1711364100000|2024-03-25 10:55:00|2029.4|2023.4|2029.4|2023.4|2030.1|2024.1|2029.4|2023.4|11
1711364400000|2024-03-25 11:00:00|2029.6|2023.6|2029.1|2023.1|2030.4|2024.4|2029.1|2023.1|22
1711364700000|2024-03-25 11:05:00|2028.9|2022.9|2028.9|2022.9|2029.6|2023.6|2028.9|2022.9|12
1711365000000|2024-03-25 11:10:00|2028.6|2022.6|2029.6|2023.6|2030.1|2024.1|2028.6|2022.6|10
1711365300000|2024-03-25 11:15:00|2029.9|2023.9|2031.4|2025.4|2032.5|2026.5|2029.9|2023.9|20
1711365600000|2024-03-25 11:20:00|2031.1|2025.1|2032.1|2026.1|2032.6|2026.6|2030.6|2024.6|18
1711365900000|2024-03-25 11:25:00|2031.9|2025.9|2031.4|2025.4|2032.1|2026.1|2031.4|2025.4|8
1711366200000|2024-03-25 11:30:00|2031.1|2025.1|2030.9|2024.9|2032.1|2026.1|2030.6|2024.6|20
1711366500000|2024-03-25 11:35:00|2030.6|2024.6|2030.6|2024.6|2031.6|2025.6|2030.4|2024.4|9
1711366800000|2024-03-25 11:40:00|2030.9|2024.9|2032.9|2026.9|2034.1|2028.1|2030.9|2024.9|43
1711367100000|2024-03-25 11:45:00|2033.1|2027.1|2032.4|2026.4|2033.1|2027.1|2031.4|2025.4|30
1711367400000|2024-03-25 11:50:00|2032.1|2026.1|2031.4|2025.4|2032.1|2026.1|2030.9|2024.9|16
1711367700000|2024-03-25 11:55:00|2031.6|2025.6|2030.4|2024.4|2031.6|2025.6|2030.4|2024.4|10
1711368000000|2024-03-25 12:00:00|2030.6|2024.6|2035.6|2029.6|2036.1|2030.1|2030.4|2024.4|40
1711368300000|2024-03-25 12:05:00|2035.4|2029.4|2031.6|2025.6|2035.4|2029.4|2031.1|2025.1|29
1711368600000|2024-03-25 12:10:00|2031.9|2025.9|2031.1|2025.1|2032.6|2026.6|2031.1|2025.1|16
1711368900000|2024-03-25 12:15:00|2030.9|2024.9|2031.4|2025.4|2032.1|2026.1|2030.9|2024.9|10
1711369200000|2024-03-25 12:20:00|2031.6|2025.6|2033.1|2027.1|2033.1|2027.1|2031.6|2025.6|17
1711369500000|2024-03-25 12:25:00|2033.6|2027.6|2033.1|2027.1|2034.1|2028.1|2033.1|2027.1|13
1711369800000|2024-03-25 12:30:00|2032.9|2026.9|2031.1|2025.1|2033.6|2027.6|2031.1|2025.1|17
1711370100000|2024-03-25 12:35:00|2030.9|2024.9|2032.1|2026.1|2032.1|2026.1|2030.4|2024.4|25
1711370400000|2024-03-25 12:40:00|2031.9|2025.9|2031.9|2025.9|2032.4|2026.4|2031.1|2025.1|11
1711370700000|2024-03-25 12:45:00|2031.6|2025.6|2031.9|2025.9|2032.1|2026.1|2031.6|2025.6|16
1711371000000|2024-03-25 12:50:00|2031.6|2025.6|2032.6|2026.6|2033.6|2027.6|2031.6|2025.6|27
1711371300000|2024-03-25 12:55:00|2033.1|2027.1|2031.4|2025.4|2033.6|2027.6|2031.4|2025.4|14
1711371600000|2024-03-25 13:00:00|2031.6|2025.6|2035.6|2029.6|2035.9|2029.9|2031|2025|116
1711371900000|2024-03-25 13:05:00|2035.4|2029.4|2034.6|2028.6|2035.4|2029.4|2033.6|2027.6|44
1711372200000|2024-03-25 13:10:00|2034.4|2028.4|2035.6|2029.6|2035.6|2029.6|2034.1|2028.1|16
1711372500000|2024-03-25 13:15:00|2035.4|2029.4|2033.1|2027.1|2035.9|2029.9|2033.1|2027.1|34
1711372800000|2024-03-25 13:20:00|2033.4|2027.4|2032.1|2026.1|2033.9|2027.9|2031.1|2025.1|56
1711373100000|2024-03-25 13:25:00|2032.4|2026.4|2031.1|2025.1|2032.6|2026.6|2030.9|2024.9|19
1711373400000|2024-03-25 13:30:00|2031.4|2025.4|2032.6|2026.6|2032.6|2026.6|2030.6|2024.6|48
1711373700000|2024-03-25 13:35:00|2032.4|2026.4|2032.6|2026.6|2033.6|2027.6|2031.4|2025.4|37
1711374000000|2024-03-25 13:40:00|2032.1|2026.1|2031.9|2025.9|2032.6|2026.6|2031.4|2025.4|44
1711374300000|2024-03-25 13:45:00|2031.6|2025.6|2031.6|2025.6|2032.1|2026.1|2030.9|2024.9|38
1711374600000|2024-03-25 13:50:00|2031.4|2025.4|2031.1|2025.1|2032.6|2026.6|2030.9|2024.9|18
1711374900000|2024-03-25 13:55:00|2030.9|2024.9|2031.1|2025.1|2032.1|2026.1|2030.4|2024.4|13
1711375200000|2024-03-25 14:00:00|2031.4|2025.4|2031.9|2025.9|2032.4|2026.4|2030.6|2024.6|30
1711375500000|2024-03-25 14:05:00|2031.6|2025.6|2031.6|2025.6|2031.9|2025.9|2031.4|2025.4|5
1711375800000|2024-03-25 14:10:00|2031.4|2025.4|2035.4|2029.4|2035.6|2029.6|2031.4|2025.4|30
1711376100000|2024-03-25 14:15:00|2035.6|2029.6|2035.4|2029.4|2036.6|2030.6|2034.4|2028.4|37
1711376400000|2024-03-25 14:20:00|2035.1|2029.1|2034.9|2028.9|2035.1|2029.1|2034.1|2028.1|11
1711376700000|2024-03-25 14:25:00|2034.6|2028.6|2034.1|2028.1|2035.1|2029.1|2034.1|2028.1|17
1711377000000|2024-03-25 14:30:00|2033.9|2027.9|2034.8|2028.8|2034.8|2028.8|2032.6|2026.6|37
1711377300000|2024-03-25 14:35:00|2034.6|2028.6|2034.1|2028.1|2034.6|2028.6|2033.6|2027.6|13
1711377600000|2024-03-25 14:40:00|2033.9|2027.9|2033.9|2027.9|2034.4|2028.4|2033.6|2027.6|6
1711377900000|2024-03-25 14:45:00|2034.1|2028.1|2033.6|2027.6|2035.4|2029.4|2033.6|2027.6|18
1711378200000|2024-03-25 14:50:00|2034.1|2028.1|2034.6|2028.6|2034.9|2028.9|2032.4|2026.4|19
1711378500000|2024-03-25 14:55:00|2034.4|2028.4|2034.6|2028.6|2035.1|2029.1|2034.1|2028.1|21
1711378800000|2024-03-25 15:00:00|2034.9|2028.9|2034.1|2028.1|2034.9|2028.9|2033.6|2027.6|10
1711379100000|2024-03-25 15:05:00|2033.9|2027.9|2033.4|2027.4|2034.1|2028.1|2033.4|2027.4|8
1711379400000|2024-03-25 15:10:00|2033.6|2027.6|2032.9|2026.9|2033.6|2027.6|2031.6|2025.6|21
1711379700000|2024-03-25 15:15:00|2032.6|2026.6|2035.9|2029.9|2037.3|2031.3|2032.4|2026.4|47
1711380000000|2024-03-25 15:20:00|2035.4|2029.4|2034.9|2028.9|2036.4|2030.4|2034.9|2028.9|20
1711380300000|2024-03-25 15:25:00|2034.6|2028.6|2035.9|2029.9|2036.4|2030.4|2034.6|2028.6|14
1711380600000|2024-03-25 15:30:00|2036.1|2030.1|2036.6|2030.6|2038.1|2032.1|2035.9|2029.9|17
1711380900000|2024-03-25 15:35:00|2036.9|2030.9|2035.9|2029.9|2037.6|2031.6|2035.6|2029.6|20
1711381200000|2024-03-25 15:40:00|2035.6|2029.6|2037.4|2031.4|2038.1|2032.1|2034.9|2028.9|28
1711381500000|2024-03-25 15:45:00|2037.6|2031.6|2038.4|2032.4|2038.4|2032.4|2037.1|2031.1|15
1711381800000|2024-03-25 15:50:00|2038.6|2032.6|2038.6|2032.6|2039.6|2033.6|2038.4|2032.4|15
1711382100000|2024-03-25 15:55:00|2038.4|2032.4|2037.4|2031.4|2038.6|2032.6|2036.9|2030.9|25
1711382400000|2024-03-25 16:00:00|2037.1|2031.1|2037.4|2031.4|2038.1|2032.1|2037.1|2031.1|14
1711382700000|2024-03-25 16:05:00|2037.6|2031.6|2036.4|2030.4|2037.9|2031.9|2036.1|2030.1|24
1711383000000|2024-03-25 16:10:00|2036.1|2030.1|2036.4|2030.4|2036.6|2030.6|2035.9|2029.9|18
1711383300000|2024-03-25 16:15:00|2036.6|2030.6|2034.9|2028.9|2036.6|2030.6|2034.6|2028.6|21
1711383600000|2024-03-25 16:20:00|2035.1|2029.1|2035.1|2029.1|2035.9|2029.9|2034.9|2028.9|29
1711383900000|2024-03-25 16:25:00|2035.4|2029.4|2037.4|2031.4|2038.6|2032.6|2035.1|2029.1|23
1711384200000|2024-03-25 16:30:00|2037.1|2031.1|2038.9|2032.9|2039.4|2033.4|2037.1|2031.1|10
1711384500000|2024-03-25 16:35:00|2038.6|2032.6|2037.1|2031.1|2038.6|2032.6|2034.9|2028.9|36
1711384800000|2024-03-25 16:40:00|2037.4|2031.4|2034.6|2028.6|2037.4|2031.4|2034.4|2028.4|41
1711385100000|2024-03-25 16:45:00|2034.4|2028.4|2032.6|2026.6|2034.4|2028.4|2032.6|2026.6|29
1711385400000|2024-03-25 16:50:00|2032.4|2026.4|2032.4|2026.4|2032.4|2026.4|2031.4|2025.4|11
1711385700000|2024-03-25 16:55:00|2032.6|2026.6|2038.3|2032.3|2038.6|2032.6|2032.6|2026.6|129
1711386000000|2024-03-25 17:00:00|2038|2032|2038.4|2032.4|2038.5|2032.5|2037|2031|23
1711386300000|2024-03-25 17:05:00|2038.5|2032.5|2037.8|2031.8|2038.5|2032.5|2037.3|2031.3|8
1711386600000|2024-03-25 17:10:00|2037.9|2031.9|2037.9|2031.9|2038.5|2032.5|2037.5|2031.5|9
1711386900000|2024-03-25 17:15:00|2038|2032|2038.6|2032.6|2038.6|2032.6|2038|2032|3
1711387200000|2024-03-25 17:20:00|2038.8|2032.8|2038.8|2032.8|2038.8|2032.8|2038.8|2032.8|1
1711387500000|2024-03-25 17:25:00|2039.6|2033.6|2040.8|2034.8|2041.1|2035.1|2039.6|2033.6|29
1711387800000|2024-03-25 17:30:00|2040.6|2034.6|2040.1|2034.1|2040.6|2034.6|2039.9|2033.9|8
1711388100000|2024-03-25 17:35:00|2040|2034|2040.1|2034.1|2040.1|2034.1|2038.8|2032.8|10
1711388700000|2024-03-25 17:45:00|2040|2034|2039.8|2033.8|2041.4|2035.4|2039.8|2033.8|15
1711389000000|2024-03-25 17:50:00|2039.5|2033.5|2039.3|2033.3|2039.5|2033.5|2039.3|2033.3|2
1711389600000|2024-03-25 18:00:00|2039.5|2033.5|2041.6|2035.6|2041.6|2035.6|2039.5|2033.5|6
1711389900000|2024-03-25 18:05:00|2041.3|2035.3|2041|2035|2041.4|2035.4|2041|2035|6
1711390200000|2024-03-25 18:10:00|2041.4|2035.4|2041.5|2035.5|2041.5|2035.5|2041.4|2035.4|4
1711390500000|2024-03-25 18:15:00|2041.4|2035.4|2042.1|2036.1|2042.4|2036.4|2041.4|2035.4|7
1711390800000|2024-03-25 18:20:00|2041.9|2035.9|2041.5|2035.5|2041.9|2035.9|2041.5|2035.5|2
1711391100000|2024-03-25 18:25:00|2041.4|2035.4|2041.8|2035.8|2041.8|2035.8|2041.4|2035.4|4
1711391400000|2024-03-25 18:30:00|2041.6|2035.6|2041.6|2035.6|2041.6|2035.6|2041.6|2035.6|1
1711392000000|2024-03-25 18:40:00|2041.9|2035.9|2042|2036|2042|2036|2041.9|2035.9|4
1711392300000|2024-03-25 18:45:00|2042.1|2036.1|2042.1|2036.1|2042.1|2036.1|2042.1|2036.1|1
1711392600000|2024-03-25 18:50:00|2041.8|2035.8|2042|2036|2042|2036|2041.3|2035.3|5
1711392900000|2024-03-25 18:55:00|2048.3|2029.5|2048.8|2030|2049.3|2030.5|2048.3|2029.5|4
1711414800000|2024-03-26 01:00:00|2045.1|2039.1|2044|2038|2045.1|2039.1|2042.6|2036.6|18
1711415100000|2024-03-26 01:05:00|2044.3|2038.3|2043.3|2037.3|2044.5|2038.5|2042|2036|14
1711415400000|2024-03-26 01:10:00|2043.5|2037.5|2043.5|2037.5|2043.5|2037.5|2041.8|2035.8|10
1711415700000|2024-03-26 01:15:00|2043.8|2037.8|2046.5|2040.5|2047|2041|2043.8|2037.8|28
1711416000000|2024-03-26 01:20:00|2046.3|2040.3|2044.8|2038.8|2046.3|2040.3|2044.5|2038.5|15
1711416300000|2024-03-26 01:25:00|2045|2039|2045|2039|2045|2039|2045|2039|1
1711416600000|2024-03-26 01:30:00|2044.8|2038.8|2044.5|2038.5|2046|2040|2044|2038|20
1711416900000|2024-03-26 01:35:00|2044.8|2038.8|2043.3|2037.3|2044.8|2038.8|2042.5|2036.5|14
1711417200000|2024-03-26 01:40:00|2043|2037|2044|2038|2044|2038|2042.5|2036.5|16
1711417500000|2024-03-26 01:45:00|2043.5|2037.5|2041.8|2035.8|2043.5|2037.5|2041.8|2035.8|14
1711417800000|2024-03-26 01:50:00|2042|2036|2043|2037|2043|2037|2041.3|2035.3|14
1711418100000|2024-03-26 01:55:00|2043.3|2037.3|2043.3|2037.3|2044|2038|2042.5|2036.5|14
1711418400000|2024-03-26 02:00:00|2043|2037|2041.5|2035.5|2043|2037|2041.3|2035.3|8
1711418700000|2024-03-26 02:05:00|2041.3|2035.3|2041.8|2035.8|2042|2036|2041.3|2035.3|17
1711419000000|2024-03-26 02:10:00|2042|2036|2040.3|2034.3|2042|2036|2040|2034|13
1711419300000|2024-03-26 02:15:00|2040.5|2034.5|2041.8|2035.8|2041.8|2035.8|2040.5|2034.5|5
1711419600000|2024-03-26 02:20:00|2041.5|2035.5|2043|2037|2043|2037|2041|2035|15
1711419900000|2024-03-26 02:25:00|2042.8|2036.8|2042|2036|2042.8|2036.8|2041.8|2035.8|6
1711420200000|2024-03-26 02:30:00|2042.3|2036.3|2037.8|2031.8|2042.3|2036.3|2037|2031|32
1711420500000|2024-03-26 02:35:00|2037.5|2031.5|2038.5|2032.5|2038.5|2032.5|2036.8|2030.8|14
1711420800000|2024-03-26 02:40:00|2038.3|2032.3|2038.3|2032.3|2038.8|2032.8|2037.8|2031.8|14
1711421100000|2024-03-26 02:45:00|2038.5|2032.5|2038.3|2032.3|2038.8|2032.8|2038.3|2032.3|14
1711421400000|2024-03-26 02:50:00|2038|2032|2038.3|2032.3|2038.3|2032.3|2037.5|2031.5|7
1711421700000|2024-03-26 02:55:00|2038|2032|2038.3|2032.3|2038.3|2032.3|2037.5|2031.5|4
1711422000000|2024-03-26 03:00:00|2038|2032|2036.5|2030.5|2038|2032|2036.3|2030.3|19
1711422300000|2024-03-26 03:05:00|2036.3|2030.3|2036.3|2030.3|2036.8|2030.8|2035.8|2029.8|10
1711422600000|2024-03-26 03:10:00|2036|2030|2033.8|2027.8|2036|2030|2033.5|2027.5|14
1711422900000|2024-03-26 03:15:00|2033.5|2027.5|2035.8|2029.8|2036.5|2030.5|2033.5|2027.5|18
1711423200000|2024-03-26 03:20:00|2036|2030|2035.8|2029.8|2036.8|2030.8|2035.8|2029.8|15
1711423500000|2024-03-26 03:25:00|2036|2030|2035.5|2029.5|2036.3|2030.3|2035.5|2029.5|4
1711423800000|2024-03-26 03:30:00|2035.3|2029.3|2035.8|2029.8|2037|2031|2035.3|2029.3|12
1711424100000|2024-03-26 03:35:00|2035.5|2029.5|2035.3|2029.3|2035.5|2029.5|2035.3|2029.3|2
1711424400000|2024-03-26 03:40:00|2035.5|2029.5|2035.3|2029.3|2035.5|2029.5|2035.3|2029.3|2
1711424700000|2024-03-26 03:45:00|2035|2029|2034.5|2028.5|2035|2029|2034.3|2028.3|3
1711425000000|2024-03-26 03:50:00|2034.3|2028.3|2034.3|2028.3|2034.3|2028.3|2033.8|2027.8|5
1711425300000|2024-03-26 03:55:00|2034|2028|2034.3|2028.3|2034.3|2028.3|2033.8|2027.8|4
1711425600000|2024-03-26 04:00:00|2034|2028|2035|2029|2035|2029|2034|2028|5
1711425900000|2024-03-26 04:05:00|2034.8|2028.8|2033.8|2027.8|2034.8|2028.8|2033.8|2027.8|4
1711426200000|2024-03-26 04:10:00|2034|2028|2033.8|2027.8|2034|2028|2033.8|2027.8|2
1711426500000|2024-03-26 04:15:00|2033.5|2027.5|2034.5|2028.5|2034.5|2028.5|2033.5|2027.5|4
1711426800000|2024-03-26 04:20:00|2034.3|2028.3|2034|2028|2034.3|2028.3|2034|2028|2
1711427100000|2024-03-26 04:25:00|2034.3|2028.3|2034.3|2028.3|2034.3|2028.3|2034|2028|3
1711427400000|2024-03-26 04:30:00|2034|2028|2033.8|2027.8|2034|2028|2033.8|2027.8|2
1711427700000|2024-03-26 04:35:00|2033.5|2027.5|2033.8|2027.8|2033.8|2027.8|2033.5|2027.5|2
1711428300000|2024-03-26 04:45:00|2033.5|2027.5|2033.8|2027.8|2033.8|2027.8|2033.5|2027.5|2
1711428600000|2024-03-26 04:50:00|2033.5|2027.5|2033.5|2027.5|2033.5|2027.5|2033.3|2027.3|3
1711428900000|2024-03-26 04:55:00|2033.3|2027.3|2033.5|2027.5|2033.5|2027.5|2033.3|2027.3|2
1711430100000|2024-03-26 05:15:00|2033.3|2027.3|2033.3|2027.3|2033.3|2027.3|2033.3|2027.3|1
1711430400000|2024-03-26 05:20:00|2033.5|2027.5|2033.5|2027.5|2033.8|2027.8|2033.5|2027.5|3
1711431300000|2024-03-26 05:35:00|2033.3|2027.3|2033.3|2027.3|2033.5|2027.5|2033.3|2027.3|3
1711431900000|2024-03-26 05:45:00|2033|2027|2033|2027|2033.3|2027.3|2033|2027|3
1711432500000|2024-03-26 05:55:00|2032.8|2026.8|2033|2027|2033|2027|2032.8|2026.8|2
1711432800000|2024-03-26 06:00:00|2033.3|2027.3|2033.3|2027.3|2033.3|2027.3|2033|2027|3
1711433100000|2024-03-26 06:05:00|2033.5|2027.5|2034.1|2028.1|2036.3|2030.3|2033.5|2027.5|77
1711433400000|2024-03-26 06:10:00|2034.4|2028.4|2040.6|2034.6|2040.6|2034.6|2034.4|2028.4|145
1711433700000|2024-03-26 06:15:00|2040.4|2034.4|2037|2031|2041.6|2035.6|2037|2031|47
1711434000000|2024-03-26 06:20:00|2037.3|2031.3|2036.3|2030.3|2037.5|2031.5|2036.3|2030.3|16
1711434300000|2024-03-26 06:25:00|2036|2030|2037|2031|2037.5|2031.5|2035.8|2029.8|13
1711434600000|2024-03-26 06:30:00|2037.3|2031.3|2038.5|2032.5|2041.3|2035.3|2037.3|2031.3|37
1711434900000|2024-03-26 06:35:00|2038.3|2032.3|2038.5|2032.5|2038.8|2032.8|2038|2032|8
1711435200000|2024-03-26 06:40:00|2038.8|2032.8|2038.5|2032.5|2039|2033|2038.5|2032.5|8
1711435500000|2024-03-26 06:45:00|2038.3|2032.3|2037.5|2031.5|2038.8|2032.8|2037|2031|16
1711435800000|2024-03-26 06:50:00|2037.8|2031.8|2036.8|2030.8|2037.8|2031.8|2036.3|2030.3|12
1711436100000|2024-03-26 06:55:00|2037|2031|2036|2030|2037|2031|2035.5|2029.5|14
1711436400000|2024-03-26 07:00:00|2036.3|2030.3|2036.3|2030.3|2037.3|2031.3|2035.8|2029.8|9
1711436700000|2024-03-26 07:05:00|2036.5|2030.5|2038.5|2032.5|2038.5|2032.5|2036.5|2030.5|8
1711437000000|2024-03-26 07:10:00|2037.8|2031.8|2036.5|2030.5|2037.8|2031.8|2035.8|2029.8|8
1711437300000|2024-03-26 07:15:00|2036.8|2030.8|2036.5|2030.5|2037.8|2031.8|2036.5|2030.5|12
1711437600000|2024-03-26 07:20:00|2036.8|2030.8|2036.5|2030.5|2036.8|2030.8|2036.3|2030.3|4
1711437900000|2024-03-26 07:25:00|2036.3|2030.3|2037.5|2031.5|2037.5|2031.5|2036.3|2030.3|6
1711438200000|2024-03-26 07:30:00|2037.3|2031.3|2037.5|2031.5|2037.5|2031.5|2037|2031|4
1711438500000|2024-03-26 07:35:00|2037.3|2031.3|2037|2031|2037.3|2031.3|2036.8|2030.8|8
1711438800000|2024-03-26 07:40:00|2036.8|2030.8|2036|2030|2036.8|2030.8|2035.8|2029.8|15
1711439100000|2024-03-26 07:45:00|2035.8|2029.8|2036|2030|2037|2031|2035|2029|9
1711439400000|2024-03-26 07:50:00|2035.8|2029.8|2036|2030|2036|2030|2035.8|2029.8|2
1711439700000|2024-03-26 07:55:00|2035.3|2029.3|2035.4|2029.4|2035.4|2029.4|2034.4|2028.4|9
1711440000000|2024-03-26 08:00:00|2035.1|2029.1|2031.5|2025.5|2035.6|2029.6|2031.5|2025.5|24
1711440300000|2024-03-26 08:05:00|2031.3|2025.3|2031.1|2025.1|2031.6|2025.6|2031.1|2025.1|8
1711440600000|2024-03-26 08:10:00|2030.9|2024.9|2031.1|2025.1|2031.1|2025.1|2030.9|2024.9|4
1711440900000|2024-03-26 08:15:00|2031.4|2025.4|2030.6|2024.6|2032.4|2026.4|2030.6|2024.6|11
1711441200000|2024-03-26 08:20:00|2030.4|2024.4|2028.9|2022.9|2030.4|2024.4|2027.1|2021.1|30
1711441500000|2024-03-26 08:25:00|2029.1|2023.1|2028.9|2022.9|2029.1|2023.1|2028.9|2022.9|8
1711441800000|2024-03-26 08:30:00|2029.1|2023.1|2029.6|2023.6|2030.6|2024.6|2029.1|2023.1|15
1711442100000|2024-03-26 08:35:00|2029.4|2023.4|2029.6|2023.6|2030.6|2024.6|2029.1|2023.1|16
1711442400000|2024-03-26 08:40:00|2029.9|2023.9|2029.1|2023.1|2030.6|2024.6|2029.1|2023.1|8
1711442700000|2024-03-26 08:45:00|2029.4|2023.4|2030.1|2024.1|2031.1|2025.1|2029.4|2023.4|11
1711443000000|2024-03-26 08:50:00|2029.9|2023.9|2029.6|2023.6|2030.6|2024.6|2029.6|2023.6|14
1711443300000|2024-03-26 08:55:00|2029.9|2023.9|2030.4|2024.4|2030.6|2024.6|2029.9|2023.9|10
1711443600000|2024-03-26 09:00:00|2030.6|2024.6|2031.9|2025.9|2032.4|2026.4|2030.6|2024.6|20
1711443900000|2024-03-26 09:05:00|2031.6|2025.6|2031.4|2025.4|2031.6|2025.6|2030.6|2024.6|12
1711444200000|2024-03-26 09:10:00|2031.6|2025.6|2031.4|2025.4|2031.9|2025.9|2031.1|2025.1|10
1711444500000|2024-03-26 09:15:00|2031.1|2025.1|2030.4|2024.4|2031.1|2025.1|2030.1|2024.1|7
1711444800000|2024-03-26 09:20:00|2030.1|2024.1|2029.4|2023.4|2030.1|2024.1|2029.4|2023.4|4
1711445100000|2024-03-26 09:25:00|2029.1|2023.1|2029.9|2023.9|2030.6|2024.6|2029.1|2023.1|13
1711445400000|2024-03-26 09:30:00|2030.1|2024.1|2030.1|2024.1|2031.6|2025.6|2030.1|2024.1|17
1711445700000|2024-03-26 09:35:00|2029.9|2023.9|2030.4|2024.4|2030.6|2024.6|2029.6|2023.6|8
1711446000000|2024-03-26 09:40:00|2030.6|2024.6|2030.6|2024.6|2030.9|2024.9|2030.1|2024.1|10
1711446300000|2024-03-26 09:45:00|2030.4|2024.4|2030.6|2024.6|2030.6|2024.6|2029.4|2023.4|14
1711446600000|2024-03-26 09:50:00|2030.4|2024.4|2029.9|2023.9|2030.4|2024.4|2029.6|2023.6|9
1711446900000|2024-03-26 09:55:00|2030.1|2024.1|2030.6|2024.6|2030.6|2024.6|2030.1|2024.1|3
1711447200000|2024-03-26 10:00:00|2030.4|2024.4|2030.6|2024.6|2031.1|2025.1|2030.4|2024.4|14
1711447500000|2024-03-26 10:05:00|2030.9|2024.9|2029.9|2023.9|2030.9|2024.9|2029.9|2023.9|7
1711447800000|2024-03-26 10:10:00|2030.1|2024.1|2030.4|2024.4|2030.9|2024.9|2029.6|2023.6|8
1711448100000|2024-03-26 10:15:00|2030.1|2024.1|2030.9|2024.9|2031.1|2025.1|2029.4|2023.4|16
1711448400000|2024-03-26 10:20:00|2031.1|2025.1|2031.1|2025.1|2031.4|2025.4|2030.6|2024.6|8
1711448700000|2024-03-26 10:25:00|2031.6|2025.6|2033.6|2027.6|2033.6|2027.6|2031.6|2025.6|21
1711449000000|2024-03-26 10:30:00|2033.4|2027.4|2030.9|2024.9|2033.6|2027.6|2030.4|2024.4|31
1711449300000|2024-03-26 10:35:00|2030.6|2024.6|2030.4|2024.4|2030.6|2024.6|2030.4|2024.4|4
1711449600000|2024-03-26 10:40:00|2030.1|2024.1|2029.6|2023.6|2030.1|2024.1|2029.6|2023.6|5
1711449900000|2024-03-26 10:45:00|2029.9|2023.9|2029.9|2023.9|2030.6|2024.6|2029.9|2023.9|7
1711450200000|2024-03-26 10:50:00|2029.6|2023.6|2029.9|2023.9|2030.4|2024.4|2029.4|2023.4|22
1711450500000|2024-03-26 10:55:00|2029.6|2023.6|2029.6|2023.6|2029.9|2023.9|2029.6|2023.6|3
1711450800000|2024-03-26 11:00:00|2029.9|2023.9|2030.6|2024.6|2031.1|2025.1|2029.4|2023.4|22
1711451100000|2024-03-26 11:05:00|2030.4|2024.4|2029.9|2023.9|2030.4|2024.4|2029.6|2023.6|5
1711451400000|2024-03-26 11:10:00|2030.1|2024.1|2030.4|2024.4|2030.4|2024.4|2029.9|2023.9|6
1711451700000|2024-03-26 11:15:00|2030.6|2024.6|2030.1|2024.1|2030.6|2024.6|2030.1|2024.1|5
1711452300000|2024-03-26 11:25:00|2030.4|2024.4|2030.1|2024.1|2031.4|2025.4|2030.1|2024.1|13
1711452600000|2024-03-26 11:30:00|2029.9|2023.9|2029.6|2023.6|2029.9|2023.9|2029.6|2023.6|6
1711452900000|2024-03-26 11:35:00|2029.9|2023.9|2029.1|2023.1|2029.9|2023.9|2029.1|2023.1|3
1711453200000|2024-03-26 11:40:00|2029.4|2023.4|2029.1|2023.1|2029.4|2023.4|2029.1|2023.1|2
1711453500000|2024-03-26 11:45:00|2029.4|2023.4|2029.6|2023.6|2029.6|2023.6|2029.1|2023.1|6
1711453800000|2024-03-26 11:50:00|2029.4|2023.4|2029.6|2023.6|2030.1|2024.1|2029.4|2023.4|6
1711454100000|2024-03-26 11:55:00|2029.4|2023.4|2029.4|2023.4|2029.9|2023.9|2029.4|2023.4|5
1711454400000|2024-03-26 12:00:00|2029.6|2023.6|2028.9|2022.9|2030.6|2024.6|2028.9|2022.9|21
1711454700000|2024-03-26 12:05:00|2028.6|2022.6|2028.6|2022.6|2028.6|2022.6|2028.4|2022.4|5
1711455000000|2024-03-26 12:10:00|2028.9|2022.9|2028.9|2022.9|2028.9|2022.9|2028.9|2022.9|1
1711455300000|2024-03-26 12:15:00|2029.1|2023.1|2028.6|2022.6|2029.4|2023.4|2028.4|2022.4|16
1711455600000|2024-03-26 12:20:00|2028.9|2022.9|2028.4|2022.4|2028.9|2022.9|2028.1|2022.1|9
1711455900000|2024-03-26 12:25:00|2028.6|2022.6|2029.1|2023.1|2029.1|2023.1|2028.6|2022.6|7
1711456200000|2024-03-26 12:30:00|2029.4|2023.4|2028.9|2022.9|2029.9|2023.9|2028.9|2022.9|8
1711456500000|2024-03-26 12:35:00|2029.1|2023.1|2030.9|2024.9|2030.9|2024.9|2028.9|2022.9|19
1711456800000|2024-03-26 12:40:00|2030.6|2024.6|2029.9|2023.9|2030.6|2024.6|2029.9|2023.9|4
1711457100000|2024-03-26 12:45:00|2029.6|2023.6|2028.4|2022.4|2029.6|2023.6|2028.4|2022.4|6
1711457400000|2024-03-26 12:50:00|2028.6|2022.6|2029.1|2023.1|2029.9|2023.9|2028.4|2022.4|25
1711457700000|2024-03-26 12:55:00|2029.4|2023.4|2029.1|2023.1|2030.4|2024.4|2029.1|2023.1|12
1711458000000|2024-03-26 13:00:00|2029.4|2023.4|2029.9|2023.9|2030.8|2024.8|2027.9|2021.9|50
1711458300000|2024-03-26 13:05:00|2029.6|2023.6|2029.1|2023.1|2030.4|2024.4|2027.9|2021.9|28
1711458600000|2024-03-26 13:10:00|2029.4|2023.4|2029.1|2023.1|2029.9|2023.9|2029.1|2023.1|7
1711458900000|2024-03-26 13:15:00|2028.9|2022.9|2028.6|2022.6|2030.1|2024.1|2028.1|2022.1|22
1711459200000|2024-03-26 13:20:00|2028.4|2022.4|2028.1|2022.1|2029.1|2023.1|2028.1|2022.1|13
1711459500000|2024-03-26 13:25:00|2028.4|2022.4|2027.1|2021.1|2028.6|2022.6|2027.1|2021.1|14
1711459800000|2024-03-26 13:30:00|2026.9|2020.9|2027.1|2021.1|2027.6|2021.6|2026.4|2020.4|17
1711460100000|2024-03-26 13:35:00|2026.9|2020.9|2028.4|2022.4|2028.6|2022.6|2026.9|2020.9|8
1711460400000|2024-03-26 13:40:00|2028.1|2022.1|2028.4|2022.4|2028.4|2022.4|2026.9|2020.9|17
1711460700000|2024-03-26 13:45:00|2028.6|2022.6|2027.9|2021.9|2028.9|2022.9|2027.6|2021.6|17
1711461000000|2024-03-26 13:50:00|2028.4|2022.4|2027.1|2021.1|2028.4|2022.4|2027.1|2021.1|21
1711461300000|2024-03-26 13:55:00|2027.4|2021.4|2026.9|2020.9|2027.6|2021.6|2026.4|2020.4|13
1711461600000|2024-03-26 14:00:00|2026.6|2020.6|2026.6|2020.6|2027.9|2021.9|2026.6|2020.6|12
1711461900000|2024-03-26 14:05:00|2026.4|2020.4|2026.9|2020.9|2026.9|2020.9|2026.4|2020.4|5
1711462200000|2024-03-26 14:10:00|2026.6|2020.6|2025.4|2019.4|2026.6|2020.6|2025.4|2019.4|6
1711462500000|2024-03-26 14:15:00|2025.1|2019.1|2024.6|2018.6|2025.1|2019.1|2024.4|2018.4|9
1711462800000|2024-03-26 14:20:00|2024.9|2018.9|2024.4|2018.4|2025.1|2019.1|2024.4|2018.4|5
1711463100000|2024-03-26 14:25:00|2024.1|2018.1|2024.1|2018.1|2024.4|2018.4|2023.6|2017.6|13
1711463400000|2024-03-26 14:30:00|2024.4|2018.4|2023.6|2017.6|2024.6|2018.6|2023.1|2017.1|19
1711463700000|2024-03-26 14:35:00|2023.4|2017.4|2024.3|2018.3|2024.8|2018.8|2023|2017|24
1711464000000|2024-03-26 14:40:00|2024.4|2018.4|2024.1|2018.1|2024.6|2018.6|2023.9|2017.9|14
1711464300000|2024-03-26 14:45:00|2024.6|2018.6|2023.9|2017.9|2024.6|2018.6|2023.6|2017.6|18
1711464600000|2024-03-26 14:50:00|2024.1|2018.1|2024.9|2018.9|2025.6|2019.6|2023.9|2017.9|21
1711464900000|2024-03-26 14:55:00|2024.6|2018.6|2021.4|2015.4|2025.1|2019.1|2021.4|2015.4|35
1711465200000|2024-03-26 15:00:00|2021.6|2015.6|2021.6|2015.6|2022.1|2016.1|2020.9|2014.9|29
1711465500000|2024-03-26 15:05:00|2021.4|2015.4|2021.4|2015.4|2022.1|2016.1|2021.1|2015.1|13
1711465800000|2024-03-26 15:10:00|2021.1|2015.1|2021.4|2015.4|2021.9|2015.9|2021.1|2015.1|7
1711466100000|2024-03-26 15:15:00|2021.6|2015.6|2022.1|2016.1|2022.4|2016.4|2021.6|2015.6|17
1711466400000|2024-03-26 15:20:00|2021.9|2015.9|2022.4|2016.4|2022.9|2016.9|2021.9|2015.9|20
1711466700000|2024-03-26 15:25:00|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|2021.9|2015.9|3
1711467000000|2024-03-26 15:30:00|2021.9|2015.9|2021.9|2015.9|2021.9|2015.9|2021.6|2015.6|9
1711467300000|2024-03-26 15:35:00|2022.1|2016.1|2022.9|2016.9|2023.1|2017.1|2021.9|2015.9|9
1711467600000|2024-03-26 15:40:00|2023.1|2017.1|2024.9|2018.9|2025.1|2019.1|2023.1|2017.1|9
1711467900000|2024-03-26 15:45:00|2024.6|2018.6|2024.9|2018.9|2024.9|2018.9|2024.6|2018.6|2
1711468200000|2024-03-26 15:50:00|2025.1|2019.1|2024.6|2018.6|2025.9|2019.9|2023.4|2017.4|17
1711468500000|2024-03-26 15:55:00|2024.9|2018.9|2024.6|2018.6|2025.1|2019.1|2024.1|2018.1|17
1711468800000|2024-03-26 16:00:00|2024.4|2018.4|2022.4|2016.4|2024.6|2018.6|2022.4|2016.4|16
1711469100000|2024-03-26 16:05:00|2022.1|2016.1|2021.6|2015.6|2023.1|2017.1|2021.6|2015.6|17
1711469400000|2024-03-26 16:10:00|2022.1|2016.1|2022.1|2016.1|2022.4|2016.4|2021.4|2015.4|20
1711469700000|2024-03-26 16:15:00|2021.9|2015.9|2025|2019|2025|2019|2021.6|2015.6|35
1711470000000|2024-03-26 16:20:00|2024.9|2018.9|2023.9|2017.9|2025.1|2019.1|2023.1|2017.1|14
1711470300000|2024-03-26 16:25:00|2024.1|2018.1|2023.9|2017.9|2024.9|2018.9|2023.9|2017.9|23
1711470600000|2024-03-26 16:30:00|2023.6|2017.6|2022.1|2016.1|2023.6|2017.6|2021.9|2015.9|20
1711470900000|2024-03-26 16:35:00|2021.9|2015.9|2021.9|2015.9|2022.9|2016.9|2021.4|2015.4|25
1711471200000|2024-03-26 16:40:00|2022.1|2016.1|2022.4|2016.4|2022.6|2016.6|2021.6|2015.6|23
1711471500000|2024-03-26 16:45:00|2022.1|2016.1|2021.6|2015.6|2022.4|2016.4|2021.4|2015.4|14
1711471800000|2024-03-26 16:50:00|2022.1|2016.1|2024.6|2018.6|2024.6|2018.6|2021.9|2015.9|20
1711472100000|2024-03-26 16:55:00|2024.4|2018.4|2023.9|2017.9|2025.4|2019.4|2021.4|2015.4|90
1711472400000|2024-03-26 17:00:00|2024.1|2018.1|2022.1|2016.1|2024.6|2018.6|2021.8|2015.8|15
1711472700000|2024-03-26 17:05:00|2022.3|2016.3|2021.6|2015.6|2022.3|2016.3|2021.6|2015.6|3
1711473000000|2024-03-26 17:10:00|2021.5|2015.5|2021.5|2015.5|2021.5|2015.5|2021.4|2015.4|5
1711473300000|2024-03-26 17:15:00|2021.1|2015.1|2020.8|2014.8|2021.1|2015.1|2020.6|2014.6|4
1711473600000|2024-03-26 17:20:00|2020.6|2014.6|2020.6|2014.6|2020.6|2014.6|2020.6|2014.6|1
1711473900000|2024-03-26 17:25:00|2020.9|2014.9|2021.1|2015.1|2021.1|2015.1|2020.5|2014.5|30
1711474200000|2024-03-26 17:30:00|2020.9|2014.9|2019.8|2013.8|2020.9|2014.9|2019.8|2013.8|5
1711474500000|2024-03-26 17:35:00|2019.9|2013.9|2020.9|2014.9|2020.9|2014.9|2019.9|2013.9|5
1711474800000|2024-03-26 17:40:00|2020.6|2014.6|2020.4|2014.4|2020.6|2014.6|2019.5|2013.5|6
1711475100000|2024-03-26 17:45:00|2020.6|2014.6|2021.3|2015.3|2021.3|2015.3|2020.4|2014.4|4
1711475400000|2024-03-26 17:50:00|2021.1|2015.1|2021.9|2015.9|2021.9|2015.9|2020.9|2014.9|5
1711476600000|2024-03-26 18:10:00|2021.8|2015.8|2020.5|2014.5|2021.9|2015.9|2020.5|2014.5|3
1711476900000|2024-03-26 18:15:00|2020.6|2014.6|2020.8|2014.8|2020.9|2014.9|2020.1|2014.1|9
1711477200000|2024-03-26 18:20:00|2020.9|2014.9|2020.9|2014.9|2020.9|2014.9|2020.9|2014.9|1
1711478400000|2024-03-26 18:40:00|2020.6|2014.6|2020.1|2014.1|2020.6|2014.6|2020.1|2014.1|2
1711479300000|2024-03-26 18:55:00|2026.5|2007.8|2026.8|2008|2026.8|2008|2026.3|2007.5|3
1711501200000|2024-03-27 01:00:00|2024.4|2018.4|2024.5|2018.5|2025.6|2019.6|2024.4|2018.4|27
1711501500000|2024-03-27 01:05:00|2024.4|2018.4|2022|2016|2024.4|2018.4|2021.8|2015.8|17
1711501800000|2024-03-27 01:10:00|2022.1|2016.1|2021.5|2015.5|2022.6|2016.6|2021.5|2015.5|15
1711502100000|2024-03-27 01:15:00|2021.8|2015.8|2022.5|2016.5|2022.5|2016.5|2021.5|2015.5|11
1711502400000|2024-03-27 01:20:00|2022.3|2016.3|2020.3|2014.3|2022.3|2016.3|2020.3|2014.3|14
1711502700000|2024-03-27 01:25:00|2020|2014|2019.8|2013.8|2020|2014|2019.8|2013.8|2
1711503000000|2024-03-27 01:30:00|2019.5|2013.5|2019.8|2013.8|2020|2014|2019.5|2013.5|4
1711503300000|2024-03-27 01:35:00|2019.5|2013.5|2019.5|2013.5|2019.5|2013.5|2019.3|2013.3|7
1711503600000|2024-03-27 01:40:00|2019.8|2013.8|2020.3|2014.3|2020.3|2014.3|2019.8|2013.8|7
1711503900000|2024-03-27 01:45:00|2020|2014|2019|2013|2020|2014|2019|2013|7
1711504200000|2024-03-27 01:50:00|2019.3|2013.3|2019|2013|2019.3|2013.3|2019|2013|6
1711504500000|2024-03-27 01:55:00|2019.3|2013.3|2019.8|2013.8|2019.8|2013.8|2019.3|2013.3|3
1711504800000|2024-03-27 02:00:00|2019|2013|2018.8|2012.8|2019.1|2013.1|2018.4|2012.4|10
1711505100000|2024-03-27 02:05:00|2018.5|2012.5|2017|2011|2018.5|2012.5|2017|2011|10
1711505400000|2024-03-27 02:10:00|2016.8|2010.8|2016.5|2010.5|2017.3|2011.3|2016.3|2010.3|13
1711505700000|2024-03-27 02:15:00|2016.3|2010.3|2016.8|2010.8|2017|2011|2016.3|2010.3|5
1711506000000|2024-03-27 02:20:00|2017|2011|2016.8|2010.8|2017|2011|2016.8|2010.8|2
1711506600000|2024-03-27 02:30:00|2016.5|2010.5|2015.8|2009.8|2016.5|2010.5|2015.5|2009.5|67
1711506900000|2024-03-27 02:35:00|2015.5|2009.5|2016.5|2010.5|2016.5|2010.5|2015.5|2009.5|4
1711507200000|2024-03-27 02:40:00|2016.3|2010.3|2015.5|2009.5|2016.3|2010.3|2015.3|2009.3|8
1711507500000|2024-03-27 02:45:00|2015.8|2009.8|2016.8|2010.8|2016.8|2010.8|2015.8|2009.8|5
1711507800000|2024-03-27 02:50:00|2016.5|2010.5|2017|2011|2017|2011|2016.5|2010.5|7
1711508100000|2024-03-27 02:55:00|2016.8|2010.8|2016.5|2010.5|2016.8|2010.8|2016.5|2010.5|2
1711508400000|2024-03-27 03:00:00|2016.8|2010.8|2017|2011|2018|2012|2016.8|2010.8|10
1711508700000|2024-03-27 03:05:00|2016.8|2010.8|2017.3|2011.3|2017.5|2011.5|2016.5|2010.5|7
1711509000000|2024-03-27 03:10:00|2017|2011|2017.5|2011.5|2017.5|2011.5|2016.5|2010.5|12
1711509300000|2024-03-27 03:15:00|2017.8|2011.8|2017.3|2011.3|2018.5|2012.5|2017.3|2011.3|15
1711509600000|2024-03-27 03:20:00|2017|2011|2016.3|2010.3|2017|2011|2016.3|2010.3|10
1711509900000|2024-03-27 03:25:00|2016.5|2010.5|2018.3|2012.3|2018.3|2012.3|2016|2010|24
1711510200000|2024-03-27 03:30:00|2018|2012|2016.3|2010.3|2018|2012|2016.3|2010.3|10
1711510500000|2024-03-27 03:35:00|2016|2010|2015.8|2009.8|2016|2010|2015.5|2009.5|4
1711510800000|2024-03-27 03:40:00|2015.5|2009.5|2015.5|2009.5|2016|2010|2015.5|2009.5|5
1711511400000|2024-03-27 03:50:00|2015.8|2009.8|2015.8|2009.8|2015.8|2009.8|2015.8|2009.8|1
1711512000000|2024-03-27 04:00:00|2015.5|2009.5|2015.5|2009.5|2015.5|2009.5|2015.5|2009.5|1
1711512300000|2024-03-27 04:05:00|2015.8|2009.8|2015.8|2009.8|2015.8|2009.8|2015.8|2009.8|1
1711512600000|2024-03-27 04:10:00|2016|2010|2016.3|2010.3|2016.3|2010.3|2016|2010|2
1711512900000|2024-03-27 04:15:00|2016|2010|2016|2010|2016|2010|2016|2010|1
1711513200000|2024-03-27 04:20:00|2015.8|2009.8|2015.5|2009.5|2015.8|2009.8|2015.5|2009.5|2
1711513500000|2024-03-27 04:25:00|2015.8|2009.8|2016|2010|2016|2010|2015.8|2009.8|2
1711513800000|2024-03-27 04:30:00|2016.3|2010.3|2016.5|2010.5|2016.5|2010.5|2016|2010|4
1711514100000|2024-03-27 04:35:00|2016.3|2010.3|2015.8|2009.8|2016.3|2010.3|2015.5|2009.5|4
1711514400000|2024-03-27 04:40:00|2016|2010|2016.3|2010.3|2016.3|2010.3|2016|2010|2
1711515000000|2024-03-27 04:50:00|2016.5|2010.5|2016.3|2010.3|2016.5|2010.5|2016.3|2010.3|2
1711515300000|2024-03-27 04:55:00|2016.5|2010.5|2017.5|2011.5|2017.5|2011.5|2016.5|2010.5|8
1711515600000|2024-03-27 05:00:00|2017.3|2011.3|2017.5|2011.5|2017.5|2011.5|2017|2011|4
1711515900000|2024-03-27 05:05:00|2017.3|2011.3|2017|2011|2017.3|2011.3|2017|2011|4
1711516200000|2024-03-27 05:10:00|2016.8|2010.8|2015.5|2009.5|2016.8|2010.8|2015.5|2009.5|6
1711516500000|2024-03-27 05:15:00|2015.3|2009.3|2015.8|2009.8|2015.8|2009.8|2015|2009|5
1711516800000|2024-03-27 05:20:00|2015.5|2009.5|2015.5|2009.5|2015.5|2009.5|2015.5|2009.5|1
1711517400000|2024-03-27 05:30:00|2016|2010|2018|2012|2018.8|2012.8|2016|2010|28
1711517700000|2024-03-27 05:35:00|2018.3|2012.3|2018|2012|2020.1|2014.1|2018|2012|29
1711518000000|2024-03-27 05:40:00|2018.3|2012.3|2018.5|2012.5|2019|2013|2018.3|2012.3|8
1711518300000|2024-03-27 05:45:00|2018.8|2012.8|2020.5|2014.5|2022|2016|2018.8|2012.8|35
1711518600000|2024-03-27 05:50:00|2020.3|2014.3|2019|2013|2021.8|2015.8|2018.8|2012.8|51
1711518900000|2024-03-27 05:55:00|2019.3|2013.3|2018.5|2012.5|2019.3|2013.3|2018|2012|28
1711519200000|2024-03-27 06:00:00|2018.3|2012.3|2018|2012|2018.3|2012.3|2017.5|2011.5|8
1711519500000|2024-03-27 06:05:00|2018.3|2012.3|2018.5|2012.5|2018.8|2012.8|2018.3|2012.3|8
1711519800000|2024-03-27 06:10:00|2018.8|2012.8|2019.3|2013.3|2019.3|2013.3|2018.5|2012.5|8
1711520100000|2024-03-27 06:15:00|2019.8|2013.8|2019.8|2013.8|2020|2014|2018.5|2012.5|18
1711520400000|2024-03-27 06:20:00|2019.5|2013.5|2019.3|2013.3|2019.8|2013.8|2019.3|2013.3|6
1711520700000|2024-03-27 06:25:00|2019|2013|2018.5|2012.5|2020|2014|2018.5|2012.5|21
1711521000000|2024-03-27 06:30:00|2018.3|2012.3|2017.5|2011.5|2018.8|2012.8|2017|2011|20
1711521300000|2024-03-27 06:35:00|2017.8|2011.8|2019|2013|2019|2013|2017.5|2011.5|15
1711521600000|2024-03-27 06:40:00|2018.8|2012.8|2018.8|2012.8|2019|2013|2018.3|2012.3|9
1711521900000|2024-03-27 06:45:00|2019.3|2013.3|2019.3|2013.3|2019.5|2013.5|2018.3|2012.3|11
1711522200000|2024-03-27 06:50:00|2019|2013|2018.5|2012.5|2019|2013|2018.3|2012.3|10
1711522500000|2024-03-27 06:55:00|2019.3|2013.3|2018.3|2012.3|2019.3|2013.3|2018.3|2012.3|9
1711522800000|2024-03-27 07:00:00|2018.5|2012.5|2017.5|2011.5|2018.8|2012.8|2017.5|2011.5|12
1711523100000|2024-03-27 07:05:00|2017.3|2011.3|2015.5|2009.5|2017.3|2011.3|2014.8|2008.8|15
1711523400000|2024-03-27 07:10:00|2015.3|2009.3|2015.3|2009.3|2015.5|2009.5|2015|2009|7
1711523700000|2024-03-27 07:15:00|2015|2009|2015.5|2009.5|2015.5|2009.5|2014.3|2008.3|8
1711524000000|2024-03-27 07:20:00|2015.8|2009.8|2015.5|2009.5|2015.8|2009.8|2015.3|2009.3|4
1711524300000|2024-03-27 07:25:00|2015.8|2009.8|2016|2010|2016.5|2010.5|2015.5|2009.5|10
1711524600000|2024-03-27 07:30:00|2015.8|2009.8|2014.5|2008.5|2015.8|2009.8|2014.3|2008.3|8
1711524900000|2024-03-27 07:35:00|2014.3|2008.3|2015|2009|2016|2010|2014.3|2008.3|21
1711525200000|2024-03-27 07:40:00|2014.8|2008.8|2016|2010|2016|2010|2014.5|2008.5|13
1711525500000|2024-03-27 07:45:00|2016.3|2010.3|2017|2011|2017|2011|2016|2010|14
1711525800000|2024-03-27 07:50:00|2016.8|2010.8|2016|2010|2017|2011|2016|2010|12
1711526100000|2024-03-27 07:55:00|2016.1|2010.1|2015.6|2009.6|2016.1|2010.1|2015.1|2009.1|7
1711526400000|2024-03-27 08:00:00|2015.1|2009.1|2009.3|2003.3|2015.4|2009.4|2009.1|2003.1|67
1711526700000|2024-03-27 08:05:00|2009|2003|2009.9|2003.9|2010.5|2004.5|2008.6|2002.6|37
1711527000000|2024-03-27 08:10:00|2010.1|2004.1|2008.1|2002.1|2010.4|2004.4|2007.1|2001.1|25
1711527300000|2024-03-27 08:15:00|2007.9|2001.9|2007.6|2001.6|2008.4|2002.4|2006.1|2000.1|27
1711527600000|2024-03-27 08:20:00|2007.4|2001.4|2008.9|2002.9|2009.1|2003.1|2007.1|2001.1|21
1711527900000|2024-03-27 08:25:00|2009.1|2003.1|2009.4|2003.4|2010.1|2004.1|2008.6|2002.6|20
1711528200000|2024-03-27 08:30:00|2009.6|2003.6|2009.4|2003.4|2009.9|2003.9|2008.9|2002.9|10
1711528500000|2024-03-27 08:35:00|2009.1|2003.1|2009.1|2003.1|2009.4|2003.4|2008.4|2002.4|15
1711528800000|2024-03-27 08:40:00|2008.9|2002.9|2009.6|2003.6|2009.6|2003.6|2008.6|2002.6|11
1711529100000|2024-03-27 08:45:00|2009.4|2003.4|2008.6|2002.6|2009.4|2003.4|2008.4|2002.4|8
1711529400000|2024-03-27 08:50:00|2008.9|2002.9|2008.9|2002.9|2009.1|2003.1|2008.6|2002.6|7
1711529700000|2024-03-27 08:55:00|2009.1|2003.1|2008.4|2002.4|2009.6|2003.6|2008.4|2002.4|14
1711530000000|2024-03-27 09:00:00|2008.6|2002.6|2012.6|2006.6|2012.6|2006.6|2008.4|2002.4|66
1711530300000|2024-03-27 09:05:00|2012.4|2006.4|2012.6|2006.6|2013.6|2007.6|2012.1|2006.1|29
1711530600000|2024-03-27 09:10:00|2012.9|2006.9|2011.1|2005.1|2014.9|2008.9|2011.1|2005.1|33
1711530900000|2024-03-27 09:15:00|2011.4|2005.4|2011.1|2005.1|2011.4|2005.4|2009.9|2003.9|24
1711531200000|2024-03-27 09:20:00|2011.4|2005.4|2010.6|2004.6|2011.6|2005.6|2009.9|2003.9|18
1711531500000|2024-03-27 09:25:00|2010.9|2004.9|2010.4|2004.4|2011.1|2005.1|2010.1|2004.1|11
1711531800000|2024-03-27 09:30:00|2010.6|2004.6|2008.6|2002.6|2010.6|2004.6|2008.1|2002.1|20
1711532100000|2024-03-27 09:35:00|2008.4|2002.4|2008.9|2002.9|2008.9|2002.9|2008.4|2002.4|5
1711532400000|2024-03-27 09:40:00|2008.6|2002.6|2008.4|2002.4|2008.9|2002.9|2008.1|2002.1|7
1711532700000|2024-03-27 09:45:00|2008.6|2002.6|2007.6|2001.6|2008.9|2002.9|2007.1|2001.1|16
1711533000000|2024-03-27 09:50:00|2007.4|2001.4|2007.9|2001.9|2008.1|2002.1|2007.1|2001.1|7
1711533300000|2024-03-27 09:55:00|2008.1|2002.1|2008.6|2002.6|2009.1|2003.1|2008.1|2002.1|11
1711533600000|2024-03-27 10:00:00|2008.4|2002.4|2007.9|2001.9|2008.4|2002.4|2007.4|2001.4|13
1711533900000|2024-03-27 10:05:00|2007.6|2001.6|2008.9|2002.9|2008.9|2002.9|2007.6|2001.6|11
1711534200000|2024-03-27 10:10:00|2008.6|2002.6|2008.1|2002.1|2009.1|2003.1|2007.4|2001.4|12
1711534500000|2024-03-27 10:15:00|2008.6|2002.6|2010.1|2004.1|2010.1|2004.1|2008.6|2002.6|9
1711534800000|2024-03-27 10:20:00|2009.9|2003.9|2009.4|2003.4|2010.1|2004.1|2009.1|2003.1|11
1711535100000|2024-03-27 10:25:00|2009.1|2003.1|2009.9|2003.9|2011.1|2005.1|2008.9|2002.9|19
1711535400000|2024-03-27 10:30:00|2010.1|2004.1|2011.1|2005.1|2011.6|2005.6|2010.1|2004.1|21
1711535700000|2024-03-27 10:35:00|2010.9|2004.9|2010.9|2004.9|2011.1|2005.1|2010.9|2004.9|7
1711536000000|2024-03-27 10:40:00|2011.1|2005.1|2009.9|2003.9|2011.4|2005.4|2009.6|2003.6|14
1711536300000|2024-03-27 10:45:00|2009.6|2003.6|2009.6|2003.6|2009.9|2003.9|2009.4|2003.4|9
1711536600000|2024-03-27 10:50:00|2009.4|2003.4|2009.6|2003.6|2009.6|2003.6|2009.1|2003.1|6
1711536900000|2024-03-27 10:55:00|2009.9|2003.9|2009.1|2003.1|2010.4|2004.4|2009.1|2003.1|10
1711537200000|2024-03-27 11:00:00|2008.9|2002.9|2009.4|2003.4|2010.4|2004.4|2008.9|2002.9|10
1711537500000|2024-03-27 11:05:00|2009.1|2003.1|2007.4|2001.4|2009.4|2003.4|2007.1|2001.1|18
1711537800000|2024-03-27 11:10:00|2007.6|2001.6|2008.4|2002.4|2008.4|2002.4|2007.1|2001.1|13
1711538100000|2024-03-27 11:15:00|2008.6|2002.6|2007.9|2001.9|2008.6|2002.6|2007.9|2001.9|6
1711538400000|2024-03-27 11:20:00|2007.6|2001.6|2007.1|2001.1|2007.6|2001.6|2006.9|2000.9|15
1711538700000|2024-03-27 11:25:00|2006.9|2000.9|2007.4|2001.4|2007.9|2001.9|2006.6|2000.6|12
1711539000000|2024-03-27 11:30:00|2007.1|2001.1|2006.4|2000.4|2007.1|2001.1|2006.4|2000.4|6
1711539300000|2024-03-27 11:35:00|2006.6|2000.6|2005.1|1999.1|2007.4|2001.4|2004.9|1998.9|26
1711539600000|2024-03-27 11:40:00|2004.6|1998.6|2006.1|2000.1|2006.1|2000.1|2004.1|1998.1|29
1711539900000|2024-03-27 11:45:00|2006.4|2000.4|2007.1|2001.1|2007.6|2001.6|2006.4|2000.4|14
1711540200000|2024-03-27 11:50:00|2006.9|2000.9|2006.4|2000.4|2007.4|2001.4|2005.9|1999.9|15
1711540500000|2024-03-27 11:55:00|2006.6|2000.6|2006.6|2000.6|2006.6|2000.6|2006.6|2000.6|1
1711540800000|2024-03-27 12:00:00|2006.9|2000.9|2005.6|1999.6|2006.9|2000.9|2004.9|1998.9|20
1711541100000|2024-03-27 12:05:00|2005.9|1999.9|2007.1|2001.1|2007.4|2001.4|2005.6|1999.6|12
1711541400000|2024-03-27 12:10:00|2006.9|2000.9|2006.6|2000.6|2007.4|2001.4|2006.4|2000.4|11
1711541700000|2024-03-27 12:15:00|2006.9|2000.9|2005.9|1999.9|2006.9|2000.9|2005.6|1999.6|14
1711542000000|2024-03-27 12:20:00|2006.1|2000.1|2005.6|1999.6|2006.6|2000.6|2005.6|1999.6|11
1711542300000|2024-03-27 12:25:00|2005.4|1999.4|2005.6|1999.6|2006.4|2000.4|2005.4|1999.4|14
1711542600000|2024-03-27 12:30:00|2006.1|2000.1|2005.9|1999.9|2006.4|2000.4|2005.6|1999.6|11
1711542900000|2024-03-27 12:35:00|2005.6|1999.6|2006.4|2000.4|2006.6|2000.6|2005.4|1999.4|21
1711543200000|2024-03-27 12:40:00|2006.6|2000.6|2006.1|2000.1|2007.1|2001.1|2005.9|1999.9|14
1711543500000|2024-03-27 12:45:00|2006.4|2000.4|2006.4|2000.4|2006.4|2000.4|2005.4|1999.4|18
1711543800000|2024-03-27 12:50:00|2006.1|2000.1|2006.9|2000.9|2007.6|2001.6|2005.9|1999.9|28
1711544100000|2024-03-27 12:55:00|2006.6|2000.6|2007.4|2001.4|2007.6|2001.6|2006.1|2000.1|41
1711544400000|2024-03-27 13:00:00|2007.1|2001.1|2009.1|2003.1|2009.1|2003.1|2006|2000|101
1711544700000|2024-03-27 13:05:00|2009|2003|2008.6|2002.6|2010.6|2004.6|2008.4|2002.4|54
1711545000000|2024-03-27 13:10:00|2008.4|2002.4|2008.4|2002.4|2009.4|2003.4|2007.9|2001.9|31
1711545300000|2024-03-27 13:15:00|2009.1|2003.1|2009.9|2003.9|2009.9|2003.9|2009.1|2003.1|10
1711545600000|2024-03-27 13:20:00|2009.6|2003.6|2008.1|2002.1|2010.1|2004.1|2008.1|2002.1|19
1711545900000|2024-03-27 13:25:00|2008.4|2002.4|2006.4|2000.4|2009.1|2003.1|2005.9|1999.9|28
1711546200000|2024-03-27 13:30:00|2006.1|2000.1|2006.6|2000.6|2007.1|2001.1|2005.9|1999.9|33
1711546500000|2024-03-27 13:35:00|2006.9|2000.9|2007.9|2001.9|2008.4|2002.4|2006.6|2000.6|25
1711546800000|2024-03-27 13:40:00|2007.6|2001.6|2009.1|2003.1|2010.9|2004.9|2007.1|2001.1|46
1711547100000|2024-03-27 13:45:00|2008.9|2002.9|2008.6|2002.6|2008.9|2002.9|2007.1|2001.1|24
1711547400000|2024-03-27 13:50:00|2009.1|2003.1|2010.1|2004.1|2011.4|2005.4|2008.6|2002.6|72
1711547700000|2024-03-27 13:55:00|2010.4|2004.4|2009.9|2003.9|2010.6|2004.6|2009.6|2003.6|17
1711548000000|2024-03-27 14:00:00|2010.1|2004.1|2010.4|2004.4|2010.9|2004.9|2009.9|2003.9|14
1711548300000|2024-03-27 14:05:00|2010.1|2004.1|2009.6|2003.6|2010.4|2004.4|2009.4|2003.4|11
1711548600000|2024-03-27 14:10:00|2009.4|2003.4|2010.9|2004.9|2010.9|2004.9|2009.4|2003.4|38
1711548900000|2024-03-27 14:15:00|2011.1|2005.1|2011.1|2005.1|2012.6|2006.6|2010.5|2004.5|81
1711549200000|2024-03-27 14:20:00|2010.9|2004.9|2011.1|2005.1|2011.9|2005.9|2010.1|2004.1|51
1711549500000|2024-03-27 14:25:00|2010.9|2004.9|2011.4|2005.4|2011.4|2005.4|2010.1|2004.1|20
1711549800000|2024-03-27 14:30:00|2011.6|2005.6|2011.6|2005.6|2012.5|2006.5|2010.4|2004.4|53
1711550100000|2024-03-27 14:35:00|2011.4|2005.4|2010.4|2004.4|2012.9|2006.9|2010.4|2004.4|53
1711550400000|2024-03-27 14:40:00|2010.1|2004.1|2011.1|2005.1|2011.1|2005.1|2009.9|2003.9|38
1711550700000|2024-03-27 14:45:00|2010.9|2004.9|2011.9|2005.9|2012.6|2006.6|2010.4|2004.4|39
1711551000000|2024-03-27 14:50:00|2011.6|2005.6|2012.4|2006.4|2012.4|2006.4|2010.1|2004.1|36
1711551300000|2024-03-27 14:55:00|2012.6|2006.6|2011.9|2005.9|2013.6|2007.6|2010.9|2004.9|51
1711551600000|2024-03-27 15:00:00|2012.1|2006.1|2010.9|2004.9|2012.6|2006.6|2010.6|2004.6|25
1711551900000|2024-03-27 15:05:00|2010.6|2004.6|2010.9|2004.9|2011.4|2005.4|2009.9|2003.9|19
1711552200000|2024-03-27 15:10:00|2010.6|2004.6|2011.1|2005.1|2011.1|2005.1|2009.9|2003.9|12
1711552500000|2024-03-27 15:15:00|2010.9|2004.9|2010.9|2004.9|2011.1|2005.1|2010.1|2004.1|11
1711552800000|2024-03-27 15:20:00|2011.1|2005.1|2010.6|2004.6|2011.1|2005.1|2010.1|2004.1|9
1711553100000|2024-03-27 15:25:00|2010.4|2004.4|2010.4|2004.4|2011.4|2005.4|2010.1|2004.1|11
1711553400000|2024-03-27 15:30:00|2010.6|2004.6|2009.9|2003.9|2010.9|2004.9|2009.4|2003.4|14
1711553700000|2024-03-27 15:35:00|2009.6|2003.6|2008.9|2002.9|2011.6|2005.6|2008.9|2002.9|20
1711554000000|2024-03-27 15:40:00|2008.6|2002.6|2009.9|2003.9|2009.9|2003.9|2008.6|2002.6|4
1711554300000|2024-03-27 15:45:00|2010.1|2004.1|2008.9|2002.9|2010.1|2004.1|2008.9|2002.9|9
1711554600000|2024-03-27 15:50:00|2009.1|2003.1|2009.4|2003.4|2009.9|2003.9|2008.6|2002.6|18
1711554900000|2024-03-27 15:55:00|2009.6|2003.6|2009.9|2003.9|2010.1|2004.1|2009.6|2003.6|8
1711555200000|2024-03-27 16:00:00|2010.1|2004.1|2009.9|2003.9|2010.1|2004.1|2009.9|2003.9|6
1711555500000|2024-03-27 16:05:00|2010.1|2004.1|2010.9|2004.9|2011.4|2005.4|2009.9|2003.9|9
1711555800000|2024-03-27 16:10:00|2011.1|2005.1|2012.4|2006.4|2013.4|2007.4|2010.6|2004.6|37
1711556100000|2024-03-27 16:15:00|2012.6|2006.6|2012.6|2006.6|2012.6|2006.6|2010.9|2004.9|25
1711556400000|2024-03-27 16:20:00|2012.9|2006.9|2012.1|2006.1|2013.4|2007.4|2011.1|2005.1|32
1711556700000|2024-03-27 16:25:00|2011.9|2005.9|2012.9|2006.9|2013.6|2007.6|2011.6|2005.6|31
1711557000000|2024-03-27 16:30:00|2012.6|2006.6|2012.9|2006.9|2013.6|2007.6|2011.1|2005.1|34
1711557300000|2024-03-27 16:35:00|2013.4|2007.4|2013.1|2007.1|2015.1|2009.1|2012.6|2006.6|47
1711557600000|2024-03-27 16:40:00|2012.9|2006.9|2013.6|2007.6|2014.4|2008.4|2012.4|2006.4|26
1711557900000|2024-03-27 16:45:00|2014.1|2008.1|2010.4|2004.4|2014.4|2008.4|2010.4|2004.4|24
1711558200000|2024-03-27 16:50:00|2010.5|2004.5|2010.6|2004.6|2012.4|2006.4|2009.8|2003.8|28
1711558500000|2024-03-27 16:55:00|2010.4|2004.4|2006.8|2000.8|2010.4|2004.4|2004.4|1998.4|104
1711558800000|2024-03-27 17:00:00|2006.9|2000.9|2008.5|2002.5|2009.3|2003.3|2006.9|2000.9|20
1711559100000|2024-03-27 17:05:00|2008.6|2002.6|2007.6|2001.6|2008.6|2002.6|2007.6|2001.6|5
1711559400000|2024-03-27 17:10:00|2007.1|2001.1|2008.4|2002.4|2008.4|2002.4|2007.1|2001.1|8
1711559700000|2024-03-27 17:15:00|2008.1|2002.1|2007|2001|2008.4|2002.4|2006.8|2000.8|19
1711560000000|2024-03-27 17:20:00|2007.3|2001.3|2006.4|2000.4|2007.4|2001.4|2005.8|1999.8|8
1711560300000|2024-03-27 17:25:00|2006.6|2000.6|2006.6|2000.6|2007.3|2001.3|2006|2000|25
1711560600000|2024-03-27 17:30:00|2006|2000|2006.8|2000.8|2007|2001|2005.8|1999.8|8
1711560900000|2024-03-27 17:35:00|2008.1|2002.1|2007.1|2001.1|2008.1|2002.1|2006.9|2000.9|8
1711561200000|2024-03-27 17:40:00|2007.3|2001.3|2008.3|2002.3|2010|2004|2007.1|2001.1|10
1711561500000|2024-03-27 17:45:00|2008|2002|2007.8|2001.8|2008|2002|2007.5|2001.5|4
1711561800000|2024-03-27 17:50:00|2008|2002|2009.5|2003.5|2009.5|2003.5|2008|2002|3
1711562700000|2024-03-27 18:05:00|2009.8|2003.8|2007.4|2001.4|2009.8|2003.8|2007.4|2001.4|4
1711563300000|2024-03-27 18:15:00|2007.1|2001.1|2007.4|2001.4|2007.4|2001.4|2007|2001|4
1711563900000|2024-03-27 18:25:00|2007.5|2001.5|2007.5|2001.5|2007.5|2001.5|2007.4|2001.4|3
1711564200000|2024-03-27 18:30:00|2007.4|2001.4|2007.3|2001.3|2007.4|2001.4|2007.3|2001.3|2
1711564500000|2024-03-27 18:35:00|2007.4|2001.4|2007.8|2001.8|2007.8|2001.8|2007.4|2001.4|5
1711564800000|2024-03-27 18:40:00|2007.5|2001.5|2007.6|2001.6|2007.9|2001.9|2007.4|2001.4|7
1711565100000|2024-03-27 18:45:00|2007.5|2001.5|2007.5|2001.5|2007.9|2001.9|2007.5|2001.5|5
1711565400000|2024-03-27 18:50:00|2007.3|2001.3|2007.5|2001.5|2007.5|2001.5|2007.3|2001.3|3
1711565700000|2024-03-27 18:55:00|2013.8|1995|2013.8|1995|2013.8|1995|2013.8|1995|1
1711587600000|2024-03-28 01:00:00|2010.4|2004.4|2010.9|2004.9|2011.4|2005.4|2009.9|2003.9|14
1711587900000|2024-03-28 01:05:00|2011|2005|2011.5|2005.5|2011.5|2005.5|2010.3|2004.3|15
1711588200000|2024-03-28 01:10:00|2011|2005|2010.5|2004.5|2011|2005|2009.8|2003.8|16
1711588500000|2024-03-28 01:15:00|2010.3|2004.3|2010.5|2004.5|2011|2005|2009.8|2003.8|9
1711588800000|2024-03-28 01:20:00|2010.3|2004.3|2009.8|2003.8|2010.5|2004.5|2009.8|2003.8|4
1711589100000|2024-03-28 01:25:00|2010.3|2004.3|2012.5|2006.5|2012.5|2006.5|2010.3|2004.3|18
1711589400000|2024-03-28 01:30:00|2012.3|2006.3|2012|2006|2012.3|2006.3|2011.3|2005.3|17
1711589700000|2024-03-28 01:35:00|2012.3|2006.3|2012.3|2006.3|2013.5|2007.5|2011.8|2005.8|18
1711590000000|2024-03-28 01:40:00|2012|2006|2012.5|2006.5|2012.5|2006.5|2011.5|2005.5|7
1711590300000|2024-03-28 01:45:00|2012.8|2006.8|2013.6|2007.6|2015.5|2009.5|2012.5|2006.5|50
1711590600000|2024-03-28 01:50:00|2013.4|2007.4|2013.3|2007.3|2014|2008|2012|2006|50
1711590900000|2024-03-28 01:55:00|2013.5|2007.5|2012.5|2006.5|2015|2009|2012.5|2006.5|59
1711591200000|2024-03-28 02:00:00|2012.3|2006.3|2012|2006|2013|2007|2011.3|2005.3|40
1711591500000|2024-03-28 02:05:00|2011.8|2005.8|2013.3|2007.3|2014.3|2008.3|2011.8|2005.8|20
1711591800000|2024-03-28 02:10:00|2014|2008|2014|2008|2016.3|2010.3|2013|2007|68
1711592100000|2024-03-28 02:15:00|2013.8|2007.8|2013.5|2007.5|2013.8|2007.8|2013|2007|11
1711592400000|2024-03-28 02:20:00|2013.8|2007.8|2014|2008|2015|2009|2013.8|2007.8|8
1711592700000|2024-03-28 02:25:00|2014.3|2008.3|2013.8|2007.8|2015.8|2009.8|2013.8|2007.8|9
1711593000000|2024-03-28 02:30:00|2014|2008|2011.5|2005.5|2016|2010|2011.5|2005.5|62
1711593300000|2024-03-28 02:35:00|2012.3|2006.3|2014.3|2008.3|2014.3|2008.3|2012.3|2006.3|25
1711593600000|2024-03-28 02:40:00|2014|2008|2013|2007|2015.3|2009.3|2012.8|2006.8|20
1711593900000|2024-03-28 02:45:00|2012.8|2006.8|2011.8|2005.8|2013.5|2007.5|2011.5|2005.5|13
1711594200000|2024-03-28 02:50:00|2012|2006|2010.8|2004.8|2012.5|2006.5|2010.8|2004.8|19
1711594500000|2024-03-28 02:55:00|2010.5|2004.5|2011|2005|2011.5|2005.5|2009.5|2003.5|22
1711594800000|2024-03-28 03:00:00|2010.8|2004.8|2014|2008|2014|2008|2010.8|2004.8|8
1711595100000|2024-03-28 03:05:00|2014.3|2008.3|2010.5|2004.5|2015|2009|2010.5|2004.5|24
1711595400000|2024-03-28 03:10:00|2011|2005|2012.5|2006.5|2013.5|2007.5|2010.5|2004.5|65
1711595700000|2024-03-28 03:15:00|2012.8|2006.8|2013.5|2007.5|2013.5|2007.5|2012.3|2006.3|10
1711596000000|2024-03-28 03:20:00|2013.8|2007.8|2013.5|2007.5|2014.3|2008.3|2013.5|2007.5|41
1711596300000|2024-03-28 03:25:00|2013.3|2007.3|2011.8|2005.8|2013.3|2007.3|2010.8|2004.8|30
1711596600000|2024-03-28 03:30:00|2012|2006|2012.3|2006.3|2012.3|2006.3|2012|2006|2
1711596900000|2024-03-28 03:35:00|2012|2006|2012|2006|2012|2006|2011.8|2005.8|3
1711597200000|2024-03-28 03:40:00|2011.8|2005.8|2012.5|2006.5|2012.5|2006.5|2011.8|2005.8|4
1711597500000|2024-03-28 03:45:00|2012.3|2006.3|2011.8|2005.8|2012.3|2006.3|2011.8|2005.8|3
1711597800000|2024-03-28 03:50:00|2012|2006|2012.3|2006.3|2012.5|2006.5|2012|2006|4
1711598100000|2024-03-28 03:55:00|2012|2006|2011.5|2005.5|2012|2006|2011.5|2005.5|2
1711598400000|2024-03-28 04:00:00|2011.3|2005.3|2010.8|2004.8|2011.3|2005.3|2010.8|2004.8|3
1711598700000|2024-03-28 04:05:00|2010.5|2004.5|2010.5|2004.5|2010.5|2004.5|2010.5|2004.5|1
1711599000000|2024-03-28 04:10:00|2010.8|2004.8|2011|2005|2011|2005|2010.8|2004.8|2
1711599300000|2024-03-28 04:15:00|2010.8|2004.8|2010.8|2004.8|2010.8|2004.8|2010.8|2004.8|1
1711599600000|2024-03-28 04:20:00|2011|2005|2011|2005|2011.5|2005.5|2011|2005|4
1711599900000|2024-03-28 04:25:00|2011.3|2005.3|2012|2006|2012|2006|2011.3|2005.3|3
1711600200000|2024-03-28 04:30:00|2011.8|2005.8|2011.8|2005.8|2011.8|2005.8|2011.8|2005.8|1
1711600500000|2024-03-28 04:35:00|2011.5|2005.5|2011|2005|2011.5|2005.5|2011|2005|5
1711600800000|2024-03-28 04:40:00|2010.8|2004.8|2010.8|2004.8|2010.8|2004.8|2010.8|2004.8|1
1711601100000|2024-03-28 04:45:00|2011|2005|2011.3|2005.3|2011.3|2005.3|2011|2005|2
1711601400000|2024-03-28 04:50:00|2011.5|2005.5|2011.3|2005.3|2011.5|2005.5|2011.3|2005.3|4
1711601700000|2024-03-28 04:55:00|2011.5|2005.5|2011.3|2005.3|2011.5|2005.5|2011.3|2005.3|2
1711602000000|2024-03-28 05:00:00|2011.5|2005.5|2011.5|2005.5|2011.5|2005.5|2011.5|2005.5|1
1711602300000|2024-03-28 05:05:00|2011.3|2005.3|2012|2006|2012|2006|2011.3|2005.3|4
1711602600000|2024-03-28 05:10:00|2012.3|2006.3|2012.5|2006.5|2012.5|2006.5|2012.3|2006.3|2
1711603200000|2024-03-28 05:20:00|2012.3|2006.3|2011.8|2005.8|2012.5|2006.5|2011.8|2005.8|6
1711603500000|2024-03-28 05:25:00|2012|2006|2013|2007|2013|2007|2012|2006|4
1711603800000|2024-03-28 05:30:00|2013.3|2007.3|2012.8|2006.8|2015|2009|2012.3|2006.3|47
1711604100000|2024-03-28 05:35:00|2012.5|2006.5|2012.8|2006.8|2013.5|2007.5|2012|2006|27
1711604400000|2024-03-28 05:40:00|2012.5|2006.5|2010|2004|2013.5|2007.5|2009.8|2003.8|62
1711604700000|2024-03-28 05:45:00|2009.5|2003.5|2007.5|2001.5|2010.3|2004.3|2007.3|2001.3|28
1711605000000|2024-03-28 05:50:00|2007.3|2001.3|2004.5|1998.5|2007.3|2001.3|2004.5|1998.5|107
1711605300000|2024-03-28 05:55:00|2004.8|1998.8|2005.5|1999.5|2005.5|1999.5|2004.3|1998.3|17
1711605600000|2024-03-28 06:00:00|2005.3|1999.3|2005|1999|2005.5|1999.5|2004|1998|24
1711605900000|2024-03-28 06:05:00|2005.3|1999.3|2005|1999|2006.3|2000.3|2004.8|1998.8|38
1711606200000|2024-03-28 06:10:00|2004.8|1998.8|2001.5|1995.5|2005|1999|2001|1995|39
1711606500000|2024-03-28 06:15:00|2001.3|1995.3|2000.5|1994.5|2001.3|1995.3|2000.3|1994.3|10
1711606800000|2024-03-28 06:20:00|2001|1995|1999.8|1993.8|2001.3|1995.3|1999.8|1993.8|15
1711607100000|2024-03-28 06:25:00|1999.5|1993.5|1999.8|1993.8|2000|1994|1999.3|1993.3|17
1711607400000|2024-03-28 06:30:00|1999.5|1993.5|1999.3|1993.3|1999.5|1993.5|1998.3|1992.3|63
1711607700000|2024-03-28 06:35:00|1999|1993|1999.3|1993.3|1999.5|1993.5|1998.3|1992.3|35
1711608000000|2024-03-28 06:40:00|1999|1993|1999.5|1993.5|2000.5|1994.5|1998.8|1992.8|34
1711608300000|2024-03-28 06:45:00|1999.8|1993.8|2000.5|1994.5|2001|1995|1999.5|1993.5|37
1711608600000|2024-03-28 06:50:00|2000.8|1994.8|2003|1997|2003.3|1997.3|2000.5|1994.5|52
1711608900000|2024-03-28 06:55:00|2002.8|1996.8|2002.3|1996.3|2003.5|1997.5|2002.3|1996.3|10
1711609200000|2024-03-28 07:00:00|2002|1996|2002|1996|2002.3|1996.3|2001.8|1995.8|5
1711609500000|2024-03-28 07:05:00|2001.8|1995.8|2002|1996|2002|1996|2001.5|1995.5|4
1711609800000|2024-03-28 07:10:00|2001.8|1995.8|2003.5|1997.5|2003.5|1997.5|2001.5|1995.5|9
1711610100000|2024-03-28 07:15:00|2004.3|1998.3|2001.5|1995.5|2004.3|1998.3|2001.5|1995.5|16
1711610400000|2024-03-28 07:20:00|2001.8|1995.8|2003.5|1997.5|2003.8|1997.8|2001.3|1995.3|18
1711610700000|2024-03-28 07:25:00|2003.3|1997.3|2004.3|1998.3|2004.3|1998.3|2003.3|1997.3|17
1711611000000|2024-03-28 07:30:00|2004.5|1998.5|2005.3|1999.3|2005.8|1999.8|2003.3|1997.3|26
1711611300000|2024-03-28 07:35:00|2005|1999|2004.5|1998.5|2005.3|1999.3|2004|1998|19
1711611600000|2024-03-28 07:40:00|2004.8|1998.8|2004.8|1998.8|2006|2000|2004.5|1998.5|13
1711611900000|2024-03-28 07:45:00|2004.5|1998.5|2005.3|1999.3|2006|2000|2004.5|1998.5|22
1711612200000|2024-03-28 07:50:00|2005.5|1999.5|2005.8|1999.8|2006|2000|2005|1999|15
1711612500000|2024-03-28 07:55:00|2005.9|1999.9|2004.1|1998.1|2006.4|2000.4|2003.9|1997.9|22
1711612800000|2024-03-28 08:00:00|2004.4|1998.4|2005.5|1999.5|2006.1|2000.1|2003.1|1997.1|51
1711613100000|2024-03-28 08:05:00|2005.6|1999.6|2008.6|2002.6|2009.3|2003.3|2005.4|1999.4|49
1711613400000|2024-03-28 08:10:00|2008.4|2002.4|2010.1|2004.1|2010.4|2004.4|2008.1|2002.1|21
1711613700000|2024-03-28 08:15:00|2009.9|2003.9|2010.1|2004.1|2011.1|2005.1|2009.6|2003.6|10
1711614000000|2024-03-28 08:20:00|2009.9|2003.9|2011.1|2005.1|2011.1|2005.1|2009.6|2003.6|17
1711614300000|2024-03-28 08:25:00|2011.4|2005.4|2012.1|2006.1|2013.1|2007.1|2011.4|2005.4|22
1711614600000|2024-03-28 08:30:00|2011.9|2005.9|2011.4|2005.4|2012.1|2006.1|2010.1|2004.1|21
1711614900000|2024-03-28 08:35:00|2011.6|2005.6|2010.9|2004.9|2011.6|2005.6|2010.9|2004.9|6
1711615200000|2024-03-28 08:40:00|2010.4|2004.4|2010.1|2004.1|2011.1|2005.1|2010.1|2004.1|9
1711615500000|2024-03-28 08:45:00|2010.4|2004.4|2011.1|2005.1|2011.4|2005.4|2010.4|2004.4|10
1711615800000|2024-03-28 08:50:00|2010.9|2004.9|2012.6|2006.6|2013.1|2007.1|2010.9|2004.9|15
1711616100000|2024-03-28 08:55:00|2012.9|2006.9|2015.4|2009.4|2015.6|2009.6|2012.9|2006.9|22
1711616400000|2024-03-28 09:00:00|2015.6|2009.6|2009.1|2003.1|2015.6|2009.6|2008.9|2002.9|47
1711616700000|2024-03-28 09:05:00|2008.9|2002.9|2008.9|2002.9|2009.9|2003.9|2008.6|2002.6|16
1711617000000|2024-03-28 09:10:00|2008.6|2002.6|2008.9|2002.9|2009.1|2003.1|2008.6|2002.6|12
1711617300000|2024-03-28 09:15:00|2008.6|2002.6|2006.9|2000.9|2008.6|2002.6|2005.9|1999.9|21
1711617600000|2024-03-28 09:20:00|2006.6|2000.6|2006.4|2000.4|2007.1|2001.1|2006.1|2000.1|16
1711617900000|2024-03-28 09:25:00|2006.1|2000.1|2006.6|2000.6|2006.6|2000.6|2005.9|1999.9|9
1711618200000|2024-03-28 09:30:00|2006.4|2000.4|2007.1|2001.1|2007.4|2001.4|2006.1|2000.1|7
1711618500000|2024-03-28 09:35:00|2006.9|2000.9|2007.9|2001.9|2007.9|2001.9|2006.6|2000.6|17
1711618800000|2024-03-28 09:40:00|2007.6|2001.6|2008.6|2002.6|2008.6|2002.6|2007.4|2001.4|9
1711619100000|2024-03-28 09:45:00|2008.4|2002.4|2007.6|2001.6|2008.4|2002.4|2006.6|2000.6|19
1711619400000|2024-03-28 09:50:00|2007.9|2001.9|2008.6|2002.6|2008.6|2002.6|2007.6|2001.6|10
1711619700000|2024-03-28 09:55:00|2008.9|2002.9|2009.1|2003.1|2009.4|2003.4|2008.1|2002.1|13
1711620000000|2024-03-28 10:00:00|2008.9|2002.9|2008.9|2002.9|2009.1|2003.1|2008.4|2002.4|8
1711620300000|2024-03-28 10:05:00|2009.1|2003.1|2010.6|2004.6|2011.1|2005.1|2008.9|2002.9|25
1711620600000|2024-03-28 10:10:00|2010.4|2004.4|2010.6|2004.6|2010.9|2004.9|2010.4|2004.4|4
1711620900000|2024-03-28 10:15:00|2010.9|2004.9|2010.9|2004.9|2011.1|2005.1|2010.6|2004.6|5
1711621200000|2024-03-28 10:20:00|2010.6|2004.6|2010.9|2004.9|2011.6|2005.6|2010.4|2004.4|14
1711621500000|2024-03-28 10:25:00|2011.1|2005.1|2010.6|2004.6|2011.6|2005.6|2010.6|2004.6|7
1711621800000|2024-03-28 10:30:00|2010.4|2004.4|2010.4|2004.4|2010.6|2004.6|2010.4|2004.4|3
1711622100000|2024-03-28 10:35:00|2010.1|2004.1|2009.9|2003.9|2010.6|2004.6|2009.6|2003.6|10
1711622400000|2024-03-28 10:40:00|2010.1|2004.1|2009.1|2003.1|2010.1|2004.1|2009.1|2003.1|9
1711622700000|2024-03-28 10:45:00|2008.9|2002.9|2009.6|2003.6|2009.9|2003.9|2008.4|2002.4|29
1711623000000|2024-03-28 10:50:00|2009.4|2003.4|2009.6|2003.6|2009.6|2003.6|2008.6|2002.6|12
1711623300000|2024-03-28 10:55:00|2009.4|2003.4|2009.1|2003.1|2009.4|2003.4|2008.9|2002.9|11
1711623600000|2024-03-28 11:00:00|2009.4|2003.4|2008.1|2002.1|2009.4|2003.4|2008.1|2002.1|12
1711623900000|2024-03-28 11:05:00|2008.4|2002.4|2007.6|2001.6|2008.4|2002.4|2007.1|2001.1|13
1711624200000|2024-03-28 11:10:00|2008.4|2002.4|2008.4|2002.4|2008.9|2002.9|2007.6|2001.6|19
1711624500000|2024-03-28 11:15:00|2008.1|2002.1|2008.6|2002.6|2009.1|2003.1|2007.6|2001.6|18
1711624800000|2024-03-28 11:20:00|2008.4|2002.4|2008.9|2002.9|2009.4|2003.4|2008.4|2002.4|14
1711625100000|2024-03-28 11:25:00|2008.6|2002.6|2008.6|2002.6|2008.9|2002.9|2007.9|2001.9|17
1711625400000|2024-03-28 11:30:00|2008.4|2002.4|2007.1|2001.1|2008.4|2002.4|2007.1|2001.1|6
1711625700000|2024-03-28 11:35:00|2007.4|2001.4|2005.9|1999.9|2007.9|2001.9|2005.6|1999.6|23
1711626000000|2024-03-28 11:40:00|2006.1|2000.1|2005.6|1999.6|2006.1|2000.1|2005.1|1999.1|11
1711626300000|2024-03-28 11:45:00|2005.4|1999.4|2005.6|1999.6|2005.9|1999.9|2005.4|1999.4|8
1711626600000|2024-03-28 11:50:00|2006.1|2000.1|2005.6|1999.6|2006.1|2000.1|2005.6|1999.6|9
1711626900000|2024-03-28 11:55:00|2005.9|1999.9|2005.6|1999.6|2005.9|1999.9|2005.6|1999.6|4
1711627200000|2024-03-28 12:00:00|2005.4|1999.4|2003.1|1997.1|2005.4|1999.4|2002.9|1996.9|22
1711627500000|2024-03-28 12:05:00|2002.9|1996.9|2000.6|1994.6|2003.1|1997.1|2000.4|1994.4|21
1711627800000|2024-03-28 12:10:00|2000.4|1994.4|2000.1|1994.1|2000.6|1994.6|1998.9|1992.9|21
1711628100000|2024-03-28 12:15:00|1999.9|1993.9|1999.9|1993.9|2000.6|1994.6|1999.9|1993.9|11
1711628400000|2024-03-28 12:20:00|2000.4|1994.4|2000.4|1994.4|2001.1|1995.1|2000.4|1994.4|8
1711628700000|2024-03-28 12:25:00|2000.6|1994.6|2001.9|1995.9|2002.1|1996.1|2000.4|1994.4|16
1711629000000|2024-03-28 12:30:00|2001.6|1995.6|2003.4|1997.4|2003.4|1997.4|2001.1|1995.1|27
1711629300000|2024-03-28 12:35:00|2003.1|1997.1|2004.6|1998.6|2005|1999|2002.1|1996.1|22
1711629600000|2024-03-28 12:40:00|2004.9|1998.9|2004.6|1998.6|2006.4|2000.4|2004.6|1998.6|22
1711629900000|2024-03-28 12:45:00|2004.9|1998.9|2007.9|2001.9|2008.1|2002.1|2004.9|1998.9|32
1711630200000|2024-03-28 12:50:00|2007.1|2001.1|2006.6|2000.6|2007.5|2001.5|2005.9|1999.9|33
1711630500000|2024-03-28 12:55:00|2006.4|2000.4|2005.6|1999.6|2006.6|2000.6|2005.6|1999.6|24
1711630800000|2024-03-28 13:00:00|2005.9|1999.9|2015.3|2009.3|2015.6|2009.6|2005.9|1999.9|167
1711631100000|2024-03-28 13:05:00|2015|2009|2016.9|2010.9|2019.8|2013.8|2015|2009|106
1711631400000|2024-03-28 13:10:00|2016.6|2010.6|2016.4|2010.4|2020.5|2014.5|2016.1|2010.1|51
1711631700000|2024-03-28 13:15:00|2016.1|2010.1|2018.9|2012.9|2019.1|2013.1|2016.1|2010.1|41
1711632000000|2024-03-28 13:20:00|2018.6|2012.6|2017.1|2011.1|2020.6|2014.6|2016.3|2010.3|78
1711632300000|2024-03-28 13:25:00|2017.4|2011.4|2014.9|2008.9|2017.4|2011.4|2014.4|2008.4|57
1711632600000|2024-03-28 13:30:00|2014.6|2008.6|2017.6|2011.6|2017.6|2011.6|2014.1|2008.1|62
1711632900000|2024-03-28 13:35:00|2017.9|2011.9|2016.6|2010.6|2018.4|2012.4|2014.6|2008.6|38
1711633200000|2024-03-28 13:40:00|2016.4|2010.4|2015.4|2009.4|2016.4|2010.4|2014.9|2008.9|23
1711633500000|2024-03-28 13:45:00|2015.6|2009.6|2016.9|2010.9|2016.9|2010.9|2015.1|2009.1|38
1711633800000|2024-03-28 13:50:00|2017.1|2011.1|2016.4|2010.4|2017.6|2011.6|2016.1|2010.1|54
1711634100000|2024-03-28 13:55:00|2016.1|2010.1|2017.1|2011.1|2017.6|2011.6|2015.4|2009.4|30
1711634400000|2024-03-28 14:00:00|2016.9|2010.9|2015.1|2009.1|2016.9|2010.9|2013.1|2007.1|73
1711634700000|2024-03-28 14:05:00|2015.4|2009.4|2020.6|2014.6|2021.9|2015.9|2013.9|2007.9|57
1711635000000|2024-03-28 14:10:00|2020.4|2014.4|2020.9|2014.9|2022.8|2016.8|2018.1|2012.1|83
1711635300000|2024-03-28 14:15:00|2021.1|2015.1|2025.3|2019.3|2027|2021|2020.9|2014.9|85
1711635600000|2024-03-28 14:20:00|2025|2019|2028.6|2022.6|2030.6|2024.6|2025|2019|61
1711635900000|2024-03-28 14:25:00|2028.9|2022.9|2027.9|2021.9|2030.1|2024.1|2027.9|2021.9|34
1711636200000|2024-03-28 14:30:00|2027.4|2021.4|2033.1|2027.1|2033.4|2027.4|2026.4|2020.4|81
1711636500000|2024-03-28 14:35:00|2033.4|2027.4|2032.9|2026.9|2033.9|2027.9|2029.9|2023.9|77
1711636800000|2024-03-28 14:40:00|2033.1|2027.1|2035.9|2029.9|2037.9|2031.9|2033.1|2027.1|73
1711637100000|2024-03-28 14:45:00|2036.1|2030.1|2041.1|2035.1|2041.4|2035.4|2035.9|2029.9|80
1711637400000|2024-03-28 14:50:00|2041.4|2035.4|2043.1|2037.1|2044.1|2038.1|2040.1|2034.1|58
1711637700000|2024-03-28 14:55:00|2044.6|2038.6|2043.1|2037.1|2045.1|2039.1|2040.6|2034.6|78
1711638000000|2024-03-28 15:00:00|2043.4|2037.4|2056|2050|2058|2052|2043.4|2037.4|126
1711638300000|2024-03-28 15:05:00|2056.3|2050.3|2050.4|2044.4|2059.6|2053.6|2050.4|2044.4|124
1711638600000|2024-03-28 15:10:00|2050.1|2044.1|2049.4|2043.4|2052.1|2046.1|2049.1|2043.1|38
1711638900000|2024-03-28 15:15:00|2049.1|2043.1|2052.1|2046.1|2052.1|2046.1|2047.9|2041.9|35
1711639200000|2024-03-28 15:20:00|2053.4|2047.4|2055.1|2049.1|2055.4|2049.4|2052.4|2046.4|31
1711639500000|2024-03-28 15:25:00|2054.4|2048.4|2056.9|2050.9|2057.9|2051.9|2053.9|2047.9|40
1711639800000|2024-03-28 15:30:00|2056.6|2050.6|2053.9|2047.9|2057.1|2051.1|2053.4|2047.4|18
1711640100000|2024-03-28 15:35:00|2053.6|2047.6|2055.4|2049.4|2055.4|2049.4|2053.1|2047.1|32
1711640400000|2024-03-28 15:40:00|2055.1|2049.1|2054.9|2048.9|2055.6|2049.6|2054.1|2048.1|33
1711640700000|2024-03-28 15:45:00|2054.6|2048.6|2051.1|2045.1|2054.6|2048.6|2050.4|2044.4|28
1711641000000|2024-03-28 15:50:00|2050.9|2044.9|2051.1|2045.1|2051.4|2045.4|2049.9|2043.9|21
1711641300000|2024-03-28 15:55:00|2050.9|2044.9|2049.4|2043.4|2051.9|2045.9|2049.4|2043.4|23
1711641600000|2024-03-28 16:00:00|2049.6|2043.6|2050.4|2044.4|2050.4|2044.4|2049.4|2043.4|16
1711641900000|2024-03-28 16:05:00|2050.1|2044.1|2050.1|2044.1|2051.1|2045.1|2049.4|2043.4|32
1711642200000|2024-03-28 16:10:00|2049.9|2043.9|2050.6|2044.6|2050.6|2044.6|2049.1|2043.1|19
1711642500000|2024-03-28 16:15:00|2050.4|2044.4|2053.9|2047.9|2054.1|2048.1|2050.4|2044.4|23
1711642800000|2024-03-28 16:20:00|2053.6|2047.6|2055.6|2049.6|2055.6|2049.6|2052.4|2046.4|32
1711643100000|2024-03-28 16:25:00|2055.4|2049.4|2053.1|2047.1|2056.1|2050.1|2053.1|2047.1|29
1711643400000|2024-03-28 16:30:00|2053.4|2047.4|2053.1|2047.1|2054.4|2048.4|2051.1|2045.1|49
1711643700000|2024-03-28 16:35:00|2053.6|2047.6|2054.4|2048.4|2055.1|2049.1|2051.4|2045.4|31
1711644000000|2024-03-28 16:40:00|2054.6|2048.6|2058.6|2052.6|2059.9|2053.9|2054.1|2048.1|39
1711644300000|2024-03-28 16:45:00|2058.4|2052.4|2055.6|2049.6|2059.4|2053.4|2055.6|2049.6|47
1711644600000|2024-03-28 16:50:00|2055.4|2049.4|2063.1|2057.1|2065.1|2059.1|2054.6|2048.6|52
1711644900000|2024-03-28 16:55:00|2062.8|2056.8|2053.5|2047.5|2063.1|2057.1|2053.5|2047.5|117
1711645200000|2024-03-28 17:00:00|2054|2048|2055.8|2049.8|2058.6|2052.6|2054|2048|25
1711645500000|2024-03-28 17:05:00|2055.5|2049.5|2055.3|2049.3|2056.3|2050.3|2055.3|2049.3|9
1711645800000|2024-03-28 17:10:00|2054.9|2048.9|2055.3|2049.3|2055.3|2049.3|2054.9|2048.9|2
1711646100000|2024-03-28 17:15:00|2055|2049|2054.8|2048.8|2055|2049|2053.5|2047.5|4
1711646400000|2024-03-28 17:20:00|2054.9|2048.9|2055|2049|2055.3|2049.3|2054.8|2048.8|5
1711646700000|2024-03-28 17:25:00|2055.1|2049.1|2054.4|2048.4|2055.3|2049.3|2054|2048|14
1711647000000|2024-03-28 17:30:00|2054.6|2048.6|2054.4|2048.4|2054.6|2048.6|2054.4|2048.4|2
1711647300000|2024-03-28 17:35:00|2054.6|2048.6|2055.3|2049.3|2055.4|2049.4|2054.6|2048.6|10
1711647600000|2024-03-28 17:40:00|2054.4|2048.4|2054.6|2048.6|2054.6|2048.6|2053.5|2047.5|8
1711647900000|2024-03-28 17:45:00|2054.8|2048.8|2054.8|2048.8|2054.9|2048.9|2054.8|2048.8|3
1711648200000|2024-03-28 17:50:00|2054.9|2048.9|2054.9|2048.9|2054.9|2048.9|2054.6|2048.6|3
1711648500000|2024-03-28 17:55:00|2054.6|2048.6|2055.3|2049.3|2055.3|2049.3|2054.6|2048.6|4
1711648800000|2024-03-28 18:00:00|2055.5|2049.5|2055|2049|2055.6|2049.6|2054.8|2048.8|9
1711649100000|2024-03-28 18:05:00|2054.8|2048.8|2055.6|2049.6|2055.6|2049.6|2054.4|2048.4|4
1711649400000|2024-03-28 18:10:00|2055.3|2049.3|2055.6|2049.6|2055.8|2049.8|2055.3|2049.3|5
1711650000000|2024-03-28 18:20:00|2055|2049|2054.9|2048.9|2055|2049|2054.9|2048.9|2
1711650900000|2024-03-28 18:35:00|2055.6|2049.6|2055.8|2049.8|2055.8|2049.8|2055.6|2049.6|2
1711651500000|2024-03-28 18:45:00|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|1
1711652100000|2024-03-28 18:55:00|2062|2043.3|2062|2043.3|2062|2043.3|2062|2043.3|1
1712016000000|2024-04-02 00:00:00|2049.1|2043.1|2048.5|2042.5|2049.4|2043.4|2048.3|2042.3|15
1712016300000|2024-04-02 00:05:00|2048.8|2042.8|2048.8|2042.8|2049.5|2043.5|2048|2042|18
1712016600000|2024-04-02 00:10:00|2048.5|2042.5|2052|2046|2052.5|2046.5|2048|2042|28
1712016900000|2024-04-02 00:15:00|2051.8|2045.8|2051.5|2045.5|2055.3|2049.3|2051.5|2045.5|31
1712017200000|2024-04-02 00:20:00|2051.8|2045.8|2053.8|2047.8|2054.8|2048.8|2051.8|2045.8|21
1712017500000|2024-04-02 00:25:00|2053.5|2047.5|2050.1|2044.1|2055|2049|2049.4|2043.4|21
1712017800000|2024-04-02 00:30:00|2050.3|2044.3|2048.5|2042.5|2050.9|2044.9|2048.5|2042.5|8
1712018100000|2024-04-02 00:35:00|2048.8|2042.8|2049.3|2043.3|2051.8|2045.8|2048.3|2042.3|24
1712018400000|2024-04-02 00:40:00|2049.5|2043.5|2049|2043|2049.5|2043.5|2049|2043|3
1712018700000|2024-04-02 00:45:00|2049.5|2043.5|2048|2042|2050.5|2044.5|2048|2042|15
1712019000000|2024-04-02 00:50:00|2048.3|2042.3|2047.8|2041.8|2049.5|2043.5|2047.8|2041.8|14
1712019300000|2024-04-02 00:55:00|2048|2042|2048|2042|2048.8|2042.8|2047.5|2041.5|9
1712019600000|2024-04-02 01:00:00|2048.3|2042.3|2036.5|2030.5|2048.3|2042.3|2036.5|2030.5|97
1712019900000|2024-04-02 01:05:00|2036.3|2030.3|2034.5|2028.5|2036.3|2030.3|2032.8|2026.8|24
1712020200000|2024-04-02 01:10:00|2034.3|2028.3|2035.5|2029.5|2035.8|2029.8|2033.8|2027.8|18
1712020500000|2024-04-02 01:15:00|2035.8|2029.8|2038.5|2032.5|2040|2034|2035.8|2029.8|61
1712020800000|2024-04-02 01:20:00|2038.8|2032.8|2042.3|2036.3|2042.3|2036.3|2038.8|2032.8|41
1712021100000|2024-04-02 01:25:00|2042.5|2036.5|2044|2038|2044.5|2038.5|2042.5|2036.5|22
1712021400000|2024-04-02 01:30:00|2044.3|2038.3|2038.8|2032.8|2044.3|2038.3|2038.5|2032.5|36
1712021700000|2024-04-02 01:35:00|2039|2033|2040.8|2034.8|2041.3|2035.3|2038.5|2032.5|29
1712022000000|2024-04-02 01:40:00|2040.5|2034.5|2044|2038|2044|2038|2040.5|2034.5|16
1712022300000|2024-04-02 01:45:00|2044.3|2038.3|2043.3|2037.3|2044.3|2038.3|2043.3|2037.3|9
1712022600000|2024-04-02 01:50:00|2043.5|2037.5|2045|2039|2045|2039|2043.5|2037.5|11
1712022900000|2024-04-02 01:55:00|2045.3|2039.3|2044.8|2038.8|2046.5|2040.5|2044.8|2038.8|18
1712023200000|2024-04-02 02:00:00|2045|2039|2046.3|2040.3|2046.8|2040.8|2044.5|2038.5|34
1712023500000|2024-04-02 02:05:00|2046.5|2040.5|2045.8|2039.8|2046.8|2040.8|2045.3|2039.3|21
1712023800000|2024-04-02 02:10:00|2045.5|2039.5|2047.3|2041.3|2047.8|2041.8|2043.8|2037.8|45
1712024100000|2024-04-02 02:15:00|2047.5|2041.5|2049.5|2043.5|2050|2044|2047.5|2041.5|25
1712024400000|2024-04-02 02:20:00|2049.3|2043.3|2047.5|2041.5|2049.3|2043.3|2047.5|2041.5|6
1712024700000|2024-04-02 02:25:00|2047.8|2041.8|2047.8|2041.8|2048.5|2042.5|2047.8|2041.8|12
1712025000000|2024-04-02 02:30:00|2047.5|2041.5|2045.8|2039.8|2047.5|2041.5|2045.8|2039.8|18
1712025300000|2024-04-02 02:35:00|2045.5|2039.5|2045.5|2039.5|2046.3|2040.3|2045.3|2039.3|13
1712025600000|2024-04-02 02:40:00|2045.8|2039.8|2045.3|2039.3|2046|2040|2045|2039|21
1712025900000|2024-04-02 02:45:00|2045.5|2039.5|2045.8|2039.8|2046|2040|2044.3|2038.3|46
1712026200000|2024-04-02 02:50:00|2046|2040|2046|2040|2047.3|2041.3|2046|2040|9
1712026500000|2024-04-02 02:55:00|2046.3|2040.3|2044.8|2038.8|2046.3|2040.3|2044.8|2038.8|20
1712026800000|2024-04-02 03:00:00|2045|2039|2045|2039|2046|2040|2045|2039|13
1712027100000|2024-04-02 03:05:00|2045.3|2039.3|2046|2040|2046|2040|2045|2039|15
1712027400000|2024-04-02 03:10:00|2045.8|2039.8|2045.8|2039.8|2046|2040|2045.5|2039.5|11
1712027700000|2024-04-02 03:15:00|2046|2040|2046|2040|2046.3|2040.3|2045.8|2039.8|5
1712028000000|2024-04-02 03:20:00|2045.8|2039.8|2045.8|2039.8|2046|2040|2045.3|2039.3|11
1712028300000|2024-04-02 03:25:00|2046|2040|2046|2040|2046|2040|2045.3|2039.3|6
1712028600000|2024-04-02 03:30:00|2045.8|2039.8|2045.5|2039.5|2045.8|2039.8|2045.5|2039.5|2
1712028900000|2024-04-02 03:35:00|2045.8|2039.8|2047.8|2041.8|2049|2043|2045.8|2039.8|14
1712029200000|2024-04-02 03:40:00|2047.5|2041.5|2047|2041|2047.5|2041.5|2047|2041|5
1712029500000|2024-04-02 03:45:00|2047.3|2041.3|2047|2041|2047.5|2041.5|2047|2041|4
1712029800000|2024-04-02 03:50:00|2047.3|2041.3|2047.5|2041.5|2048|2042|2047.3|2041.3|6
1712030100000|2024-04-02 03:55:00|2047.8|2041.8|2048|2042|2049.3|2043.3|2047.8|2041.8|14
1712030400000|2024-04-02 04:00:00|2047.8|2041.8|2047|2041|2047.8|2041.8|2047|2041|4
1712030700000|2024-04-02 04:05:00|2046.8|2040.8|2046.8|2040.8|2046.8|2040.8|2046.8|2040.8|1
1712031000000|2024-04-02 04:10:00|2047|2041|2047.5|2041.5|2048|2042|2046.8|2040.8|9
1712031300000|2024-04-02 04:15:00|2047.8|2041.8|2047.5|2041.5|2048|2042|2047.5|2041.5|8
1712031600000|2024-04-02 04:20:00|2047.8|2041.8|2047.5|2041.5|2048|2042|2047.5|2041.5|4
1712031900000|2024-04-02 04:25:00|2047.8|2041.8|2047.5|2041.5|2048|2042|2047.5|2041.5|4
1712032200000|2024-04-02 04:30:00|2047.3|2041.3|2046.8|2040.8|2047.3|2041.3|2046.8|2040.8|2
1712032500000|2024-04-02 04:35:00|2047|2041|2047|2041|2047|2041|2046.8|2040.8|3
1712032800000|2024-04-02 04:40:00|2047.3|2041.3|2048|2042|2048.5|2042.5|2047.3|2041.3|6
1712033100000|2024-04-02 04:45:00|2048.3|2042.3|2047.3|2041.3|2048.3|2042.3|2047.3|2041.3|4
1712033400000|2024-04-02 04:50:00|2047.5|2041.5|2047|2041|2047.5|2041.5|2047|2041|3
1712033700000|2024-04-02 04:55:00|2047.3|2041.3|2047|2041|2048|2042|2047|2041|6
1712034000000|2024-04-02 05:00:00|2047.3|2041.3|2047|2041|2047.5|2041.5|2047|2041|6
1712034300000|2024-04-02 05:05:00|2047.3|2041.3|2046.8|2040.8|2047.5|2041.5|2046.8|2040.8|7
1712034600000|2024-04-02 05:10:00|2047|2041|2046.8|2040.8|2047.5|2041.5|2046.8|2040.8|7
1712034900000|2024-04-02 05:15:00|2047|2041|2046.8|2040.8|2047|2041|2046.8|2040.8|2
1712035200000|2024-04-02 05:20:00|2047|2041|2048|2042|2048|2042|2047|2041|7
1712035500000|2024-04-02 05:25:00|2048.3|2042.3|2048.5|2042.5|2049.5|2043.5|2048.3|2042.3|10
1712035800000|2024-04-02 05:30:00|2048.3|2042.3|2045.8|2039.8|2048.3|2042.3|2045.5|2039.5|30
1712036100000|2024-04-02 05:35:00|2046|2040|2046.3|2040.3|2047|2041|2046|2040|15
1712036400000|2024-04-02 05:40:00|2046|2040|2046|2040|2046.3|2040.3|2045.8|2039.8|5
1712036700000|2024-04-02 05:45:00|2046.3|2040.3|2046|2040|2046.5|2040.5|2046|2040|4
1712037000000|2024-04-02 05:50:00|2046.3|2040.3|2046|2040|2046.3|2040.3|2045.5|2039.5|5
1712037300000|2024-04-02 05:55:00|2046.3|2040.3|2046|2040|2046.3|2040.3|2046|2040|4
1712037600000|2024-04-02 06:00:00|2046.3|2040.3|2045.5|2039.5|2047.3|2041.3|2045.3|2039.3|19
1712037900000|2024-04-02 06:05:00|2045.3|2039.3|2045.5|2039.5|2045.8|2039.8|2045.3|2039.3|8
1712038200000|2024-04-02 06:10:00|2045.8|2039.8|2047.3|2041.3|2047.5|2041.5|2045.8|2039.8|16
1712038500000|2024-04-02 06:15:00|2047|2041|2048|2042|2048.3|2042.3|2046.8|2040.8|20
1712038800000|2024-04-02 06:20:00|2048.3|2042.3|2049.8|2043.8|2049.8|2043.8|2048.3|2042.3|5
1712039100000|2024-04-02 06:25:00|2050|2044|2052|2046|2053.3|2047.3|2050|2044|22
1712039400000|2024-04-02 06:30:00|2051.8|2045.8|2052.5|2046.5|2055.8|2049.8|2051.5|2045.5|49
1712039700000|2024-04-02 06:35:00|2052.3|2046.3|2051.5|2045.5|2052.5|2046.5|2049.5|2043.5|38
1712040000000|2024-04-02 06:40:00|2051.3|2045.3|2049.5|2043.5|2051.5|2045.5|2049.5|2043.5|19
1712040300000|2024-04-02 06:45:00|2049.8|2043.8|2047|2041|2050.5|2044.5|2046.5|2040.5|33
1712040600000|2024-04-02 06:50:00|2047.3|2041.3|2049.8|2043.8|2050.5|2044.5|2047.3|2041.3|25
1712040900000|2024-04-02 06:55:00|2050|2044|2048.4|2042.4|2050.9|2044.9|2048.4|2042.4|58
1712041200000|2024-04-02 07:00:00|2048.1|2042.1|2044.8|2038.8|2052.8|2046.8|2044.3|2038.3|101
1712041500000|2024-04-02 07:05:00|2045|2039|2035.5|2029.5|2046.5|2040.5|2035.4|2029.4|78
1712041800000|2024-04-02 07:10:00|2034.5|2028.5|2038.4|2032.4|2038.6|2032.6|2033.8|2027.8|71
1712042100000|2024-04-02 07:15:00|2038.1|2032.1|2034.8|2028.8|2040.9|2034.9|2034.3|2028.3|84
1712042400000|2024-04-02 07:20:00|2034.6|2028.6|2032.4|2026.4|2034.6|2028.6|2028.3|2022.3|99
1712042700000|2024-04-02 07:25:00|2032.9|2026.9|2037.6|2031.6|2037.6|2031.6|2032.9|2026.9|54
1712043000000|2024-04-02 07:30:00|2037.9|2031.9|2039.4|2033.4|2040.4|2034.4|2036.9|2030.9|45
1712043300000|2024-04-02 07:35:00|2039.6|2033.6|2039.4|2033.4|2040.6|2034.6|2037.9|2031.9|38
1712043600000|2024-04-02 07:40:00|2039.6|2033.6|2044.9|2038.9|2046.1|2040.1|2039.6|2033.6|43
1712043900000|2024-04-02 07:45:00|2044.4|2038.4|2043.1|2037.1|2048.1|2042.1|2042.6|2036.6|51
1712044200000|2024-04-02 07:50:00|2043.4|2037.4|2045.1|2039.1|2045.9|2039.9|2043.1|2037.1|39
1712044500000|2024-04-02 07:55:00|2044.9|2038.9|2046.6|2040.6|2048.9|2042.9|2044.6|2038.6|41
1712044800000|2024-04-02 08:00:00|2046.4|2040.4|2049.9|2043.9|2050.1|2044.1|2043.1|2037.1|65
1712045100000|2024-04-02 08:05:00|2050.1|2044.1|2049.9|2043.9|2051.6|2045.6|2049.4|2043.4|29
1712045400000|2024-04-02 08:10:00|2050.1|2044.1|2051.4|2045.4|2052.4|2046.4|2049.1|2043.1|35
1712045700000|2024-04-02 08:15:00|2051.1|2045.1|2052.6|2046.6|2053.4|2047.4|2050.4|2044.4|51
1712046000000|2024-04-02 08:20:00|2052.9|2046.9|2050.4|2044.4|2052.9|2046.9|2050.4|2044.4|31
1712046300000|2024-04-02 08:25:00|2050.6|2044.6|2050.6|2044.6|2052.6|2046.6|2050.4|2044.4|29
1712046600000|2024-04-02 08:30:00|2050.4|2044.4|2049.4|2043.4|2050.9|2044.9|2049.4|2043.4|21
1712046900000|2024-04-02 08:35:00|2049.6|2043.6|2049.4|2043.4|2049.9|2043.9|2049.1|2043.1|11
1712047200000|2024-04-02 08:40:00|2049.6|2043.6|2049.1|2043.1|2049.6|2043.6|2049.1|2043.1|3
1712047500000|2024-04-02 08:45:00|2049.4|2043.4|2045.1|2039.1|2049.4|2043.4|2045.1|2039.1|22
1712047800000|2024-04-02 08:50:00|2045.4|2039.4|2048.1|2042.1|2048.4|2042.4|2045.4|2039.4|38
1712048100000|2024-04-02 08:55:00|2047.9|2041.9|2047.4|2041.4|2048.4|2042.4|2046.9|2040.9|23
1712048400000|2024-04-02 09:00:00|2047.1|2041.1|2045.4|2039.4|2047.1|2041.1|2045.1|2039.1|31
1712048700000|2024-04-02 09:05:00|2045.1|2039.1|2045.1|2039.1|2046.6|2040.6|2044.9|2038.9|30
1712049000000|2024-04-02 09:10:00|2045.4|2039.4|2046.9|2040.9|2047.4|2041.4|2045.4|2039.4|27
1712049300000|2024-04-02 09:15:00|2046.6|2040.6|2044.9|2038.9|2047.1|2041.1|2044.1|2038.1|16
1712049600000|2024-04-02 09:20:00|2044.6|2038.6|2046.4|2040.4|2047.1|2041.1|2044.1|2038.1|18
1712049900000|2024-04-02 09:25:00|2046.6|2040.6|2048.4|2042.4|2048.9|2042.9|2046.4|2040.4|27
1712050200000|2024-04-02 09:30:00|2048.1|2042.1|2047.9|2041.9|2048.9|2042.9|2047.6|2041.6|18
1712050500000|2024-04-02 09:35:00|2048.1|2042.1|2051.6|2045.6|2051.9|2045.9|2047.9|2041.9|25
1712050800000|2024-04-02 09:40:00|2051.4|2045.4|2051.4|2045.4|2052.9|2046.9|2051.4|2045.4|24
1712051100000|2024-04-02 09:45:00|2050.9|2044.9|2049.6|2043.6|2051.1|2045.1|2049.4|2043.4|30
1712051400000|2024-04-02 09:50:00|2049.4|2043.4|2049.1|2043.1|2050.4|2044.4|2049.1|2043.1|30
1712051700000|2024-04-02 09:55:00|2048.9|2042.9|2048.9|2042.9|2048.9|2042.9|2047.9|2041.9|18
1712052000000|2024-04-02 10:00:00|2049.1|2043.1|2049.1|2043.1|2049.6|2043.6|2048.6|2042.6|21
1712052300000|2024-04-02 10:05:00|2048.9|2042.9|2051.1|2045.1|2051.8|2045.8|2047.9|2041.9|31
1712052600000|2024-04-02 10:10:00|2051.4|2045.4|2046.4|2040.4|2051.6|2045.6|2046.4|2040.4|24
1712052900000|2024-04-02 10:15:00|2046.6|2040.6|2049.1|2043.1|2049.4|2043.4|2045.4|2039.4|36
1712053200000|2024-04-02 10:20:00|2048.9|2042.9|2046.4|2040.4|2048.9|2042.9|2045.4|2039.4|35
1712053500000|2024-04-02 10:25:00|2046.1|2040.1|2045.6|2039.6|2046.6|2040.6|2045.1|2039.1|20
1712053800000|2024-04-02 10:30:00|2045.4|2039.4|2044.6|2038.6|2045.9|2039.9|2044.1|2038.1|31
1712054100000|2024-04-02 10:35:00|2044.4|2038.4|2042.4|2036.4|2044.4|2038.4|2042.4|2036.4|29
1712054400000|2024-04-02 10:40:00|2042.1|2036.1|2041.4|2035.4|2042.6|2036.6|2041.4|2035.4|15
1712054700000|2024-04-02 10:45:00|2041.6|2035.6|2042.1|2036.1|2042.1|2036.1|2041.4|2035.4|11
1712055000000|2024-04-02 10:50:00|2043.4|2037.4|2041.9|2035.9|2044.4|2038.4|2041.9|2035.9|37
1712055300000|2024-04-02 10:55:00|2042.1|2036.1|2043.1|2037.1|2043.1|2037.1|2041.4|2035.4|22
1712055600000|2024-04-02 11:00:00|2043.4|2037.4|2044.6|2038.6|2045.6|2039.6|2042.4|2036.4|45
1712055900000|2024-04-02 11:05:00|2044.4|2038.4|2041.9|2035.9|2044.6|2038.6|2041.4|2035.4|17
1712056200000|2024-04-02 11:10:00|2041.6|2035.6|2038.9|2032.9|2041.6|2035.6|2037.4|2031.4|32
1712056500000|2024-04-02 11:15:00|2038.6|2032.6|2041.1|2035.1|2041.1|2035.1|2038.1|2032.1|13
1712056800000|2024-04-02 11:20:00|2040.9|2034.9|2042.4|2036.4|2042.4|2036.4|2040.4|2034.4|17
1712057100000|2024-04-02 11:25:00|2042.1|2036.1|2043.9|2037.9|2043.9|2037.9|2040.9|2034.9|17
1712057400000|2024-04-02 11:30:00|2043.6|2037.6|2042.6|2036.6|2044.4|2038.4|2041.6|2035.6|22
1712057700000|2024-04-02 11:35:00|2042.4|2036.4|2040.6|2034.6|2042.4|2036.4|2039.6|2033.6|21
1712058000000|2024-04-02 11:40:00|2040.4|2034.4|2039.4|2033.4|2040.4|2034.4|2038.1|2032.1|21
1712058300000|2024-04-02 11:45:00|2039.1|2033.1|2039.5|2033.5|2039.5|2033.5|2036.4|2030.4|51
1712058600000|2024-04-02 11:50:00|2039.6|2033.6|2039.4|2033.4|2040.5|2034.5|2037.4|2031.4|39
1712058900000|2024-04-02 11:55:00|2039.1|2033.1|2039.6|2033.6|2039.9|2033.9|2038.9|2032.9|22
1712059200000|2024-04-02 12:00:00|2039.4|2033.4|2041|2035|2044.1|2038.1|2037.6|2031.6|33
1712059500000|2024-04-02 12:05:00|2040.8|2034.8|2042.9|2036.9|2043.1|2037.1|2038.4|2032.4|52
1712059800000|2024-04-02 12:10:00|2042.6|2036.6|2043.9|2037.9|2043.9|2037.9|2040.4|2034.4|31
1712060100000|2024-04-02 12:15:00|2043.4|2037.4|2044.9|2038.9|2046.6|2040.6|2042.9|2036.9|60
1712060400000|2024-04-02 12:20:00|2044.6|2038.6|2047.6|2041.6|2047.9|2041.9|2043.6|2037.6|45
1712060700000|2024-04-02 12:25:00|2047.4|2041.4|2048.4|2042.4|2048.6|2042.6|2046.4|2040.4|39
1712061000000|2024-04-02 12:30:00|2048.6|2042.6|2049.9|2043.9|2049.9|2043.9|2046.9|2040.9|45
1712061300000|2024-04-02 12:35:00|2049.6|2043.6|2051.9|2045.9|2051.9|2045.9|2049.1|2043.1|32
1712061600000|2024-04-02 12:40:00|2051.6|2045.6|2053.6|2047.6|2053.6|2047.6|2050.9|2044.9|33
1712061900000|2024-04-02 12:45:00|2053.4|2047.4|2054.9|2048.9|2055.9|2049.9|2052.9|2046.9|28
1712062200000|2024-04-02 12:50:00|2055.1|2049.1|2057.1|2051.1|2057.4|2051.4|2055.1|2049.1|32
1712062500000|2024-04-02 12:55:00|2057.4|2051.4|2054.9|2048.9|2057.4|2051.4|2054.9|2048.9|32
1712062800000|2024-04-02 13:00:00|2054.6|2048.6|2048.9|2042.9|2055.9|2049.9|2047.9|2041.9|122
1712063100000|2024-04-02 13:05:00|2049.1|2043.1|2048.4|2042.4|2049.8|2043.8|2046.1|2040.1|72
1712063400000|2024-04-02 13:10:00|2048.6|2042.6|2048.1|2042.1|2048.6|2042.6|2045.6|2039.6|28
1712063700000|2024-04-02 13:15:00|2047.9|2041.9|2049.9|2043.9|2049.9|2043.9|2046.4|2040.4|32
1712064000000|2024-04-02 13:20:00|2049.6|2043.6|2050.4|2044.4|2050.4|2044.4|2048.6|2042.6|22
1712064300000|2024-04-02 13:25:00|2050.1|2044.1|2048.6|2042.6|2050.1|2044.1|2047.4|2041.4|32
1712064600000|2024-04-02 13:30:00|2048.1|2042.1|2045.6|2039.6|2048.1|2042.1|2045.1|2039.1|32
1712064900000|2024-04-02 13:35:00|2045.9|2039.9|2050.4|2044.4|2050.4|2044.4|2045.6|2039.6|40
1712065200000|2024-04-02 13:40:00|2050.1|2044.1|2048.6|2042.6|2051.6|2045.6|2047.9|2041.9|32
1712065500000|2024-04-02 13:45:00|2048.4|2042.4|2044.4|2038.4|2049.4|2043.4|2043.9|2037.9|67
1712065800000|2024-04-02 13:50:00|2044.1|2038.1|2044.4|2038.4|2044.9|2038.9|2040.4|2034.4|81
1712066100000|2024-04-02 13:55:00|2044.6|2038.6|2044.1|2038.1|2044.9|2038.9|2042.4|2036.4|41
1712066400000|2024-04-02 14:00:00|2044.4|2038.4|2047.1|2041.1|2047.1|2041.1|2041.9|2035.9|49
1712066700000|2024-04-02 14:05:00|2046.9|2040.9|2048.6|2042.6|2049.4|2043.4|2045.9|2039.9|46
1712067000000|2024-04-02 14:10:00|2048.4|2042.4|2050.1|2044.1|2050.1|2044.1|2047.9|2041.9|28
1712067300000|2024-04-02 14:15:00|2049.9|2043.9|2050.6|2044.6|2051.1|2045.1|2049.6|2043.6|26
1712067600000|2024-04-02 14:20:00|2050.4|2044.4|2047.4|2041.4|2050.4|2044.4|2046.6|2040.6|27
1712067900000|2024-04-02 14:25:00|2047.1|2041.1|2045.6|2039.6|2047.4|2041.4|2045.1|2039.1|53
1712068200000|2024-04-02 14:30:00|2045.4|2039.4|2042.4|2036.4|2045.4|2039.4|2041.9|2035.9|55
1712068500000|2024-04-02 14:35:00|2042.1|2036.1|2044.1|2038.1|2046.1|2040.1|2041.1|2035.1|57
1712068800000|2024-04-02 14:40:00|2043.9|2037.9|2044.1|2038.1|2046.6|2040.6|2043.9|2037.9|26
1712069100000|2024-04-02 14:45:00|2043.9|2037.9|2041.9|2035.9|2045.6|2039.6|2041.4|2035.4|36
1712069400000|2024-04-02 14:50:00|2041.6|2035.6|2039.1|2033.1|2042.9|2036.9|2038.4|2032.4|37
1712069700000|2024-04-02 14:55:00|2039.4|2033.4|2037.6|2031.6|2039.4|2033.4|2035.1|2029.1|56
1712070000000|2024-04-02 15:00:00|2037.4|2031.4|2034.1|2028.1|2037.4|2031.4|2032.4|2026.4|41
1712070300000|2024-04-02 15:05:00|2034.6|2028.6|2037.4|2031.4|2037.9|2031.9|2034.6|2028.6|20
1712070600000|2024-04-02 15:10:00|2037.1|2031.1|2038.1|2032.1|2039.4|2033.4|2036.4|2030.4|49
1712070900000|2024-04-02 15:15:00|2037.9|2031.9|2039.1|2033.1|2040.4|2034.4|2036.9|2030.9|36
1712071200000|2024-04-02 15:20:00|2038.9|2032.9|2037.1|2031.1|2040.4|2034.4|2037.1|2031.1|26
1712071500000|2024-04-02 15:25:00|2037.4|2031.4|2037.4|2031.4|2038.9|2032.9|2036.6|2030.6|36
1712071800000|2024-04-02 15:30:00|2037.1|2031.1|2033.6|2027.6|2038.1|2032.1|2033.4|2027.4|36
1712072100000|2024-04-02 15:35:00|2033.9|2027.9|2033.9|2027.9|2034.1|2028.1|2033.4|2027.4|9
1712072400000|2024-04-02 15:40:00|2034.4|2028.4|2034.1|2028.1|2037.4|2031.4|2034.1|2028.1|38
1712072700000|2024-04-02 15:45:00|2033.9|2027.9|2025.1|2019.1|2033.9|2027.9|2025.1|2019.1|56
1712073000000|2024-04-02 15:50:00|2025.6|2019.6|2026.1|2020.1|2028.6|2022.6|2022.6|2016.6|64
1712073300000|2024-04-02 15:55:00|2025.9|2019.9|2024.1|2018.1|2026.8|2020.8|2019.5|2013.5|137
1712073600000|2024-04-02 16:00:00|2023.9|2017.9|2024.6|2018.6|2024.9|2018.9|2023.6|2017.6|24
1712073900000|2024-04-02 16:05:00|2025.1|2019.1|2024.9|2018.9|2025.1|2019.1|2024.9|2018.9|2
1712074200000|2024-04-02 16:10:00|2024.4|2018.4|2022.9|2016.9|2024.4|2018.4|2022.9|2016.9|12
1712074500000|2024-04-02 16:15:00|2023.1|2017.1|2018.4|2012.4|2023.4|2017.4|2018.1|2012.1|25
1712074800000|2024-04-02 16:20:00|2018.6|2012.6|2021.1|2015.1|2021.1|2015.1|2018.6|2012.6|9
1712075100000|2024-04-02 16:25:00|2020.9|2014.9|2019.9|2013.9|2020.9|2014.9|2019.6|2013.6|20
1712075400000|2024-04-02 16:30:00|2019.6|2013.6|2018.9|2012.9|2020.4|2014.4|2018.9|2012.9|7
1712075700000|2024-04-02 16:35:00|2019.1|2013.1|2020.1|2014.1|2020.6|2014.6|2019.1|2013.1|8
1712076000000|2024-04-02 16:40:00|2019.9|2013.9|2020.4|2014.4|2020.4|2014.4|2019.9|2013.9|5
1712076300000|2024-04-02 16:45:00|2020.6|2014.6|2020.4|2014.4|2020.6|2014.6|2020.4|2014.4|4
1712076600000|2024-04-02 16:50:00|2020.1|2014.1|2017.4|2011.4|2020.1|2014.1|2017.4|2011.4|10
1712076900000|2024-04-02 16:55:00|2017.1|2011.1|2017.8|2011.8|2019|2013|2015.4|2009.4|70
1712077200000|2024-04-02 17:00:00|2018|2012|2020.1|2014.1|2020.1|2014.1|2017.8|2011.8|14
1712077500000|2024-04-02 17:05:00|2019.9|2013.9|2019.8|2013.8|2020|2014|2017|2011|26
1712077800000|2024-04-02 17:10:00|2019.5|2013.5|2019.8|2013.8|2021.3|2015.3|2019|2013|33
1712078100000|2024-04-02 17:15:00|2019.6|2013.6|2019.8|2013.8|2019.8|2013.8|2019.6|2013.6|2
1712078400000|2024-04-02 17:20:00|2019.5|2013.5|2018.8|2012.8|2019.5|2013.5|2018.6|2012.6|6
1712078700000|2024-04-02 17:25:00|2018.9|2012.9|2021.9|2015.9|2022|2016|2018.9|2012.9|11
1712079000000|2024-04-02 17:30:00|2023.1|2017.1|2023.1|2017.1|2023.5|2017.5|2023.1|2017.1|5
1712079300000|2024-04-02 17:35:00|2022.6|2016.6|2021.3|2015.3|2023.1|2017.1|2021.3|2015.3|5
1712079600000|2024-04-02 17:40:00|2021.4|2015.4|2021.4|2015.4|2021.4|2015.4|2021.4|2015.4|1
1712079900000|2024-04-02 17:45:00|2021.5|2015.5|2024.5|2018.5|2024.5|2018.5|2021.5|2015.5|7
1712080200000|2024-04-02 17:50:00|2024.8|2018.8|2024.3|2018.3|2025.5|2019.5|2024.1|2018.1|7
1712080500000|2024-04-02 17:55:00|2030.5|2011.8|2029.3|2010.5|2030.5|2011.8|2029.3|2010.5|4
1712102400000|2024-04-03 00:00:00|2027.9|2021.9|2025.8|2019.8|2028.6|2022.6|2025.8|2019.8|14
1712102700000|2024-04-03 00:05:00|2025.6|2019.6|2028|2022|2028|2022|2025.6|2019.6|8
1712103000000|2024-04-03 00:10:00|2027.8|2021.8|2028.5|2022.5|2028.5|2022.5|2026.6|2020.6|12
1712103300000|2024-04-03 00:15:00|2028.3|2022.3|2027.8|2021.8|2028.3|2022.3|2026.4|2020.4|15
1712103600000|2024-04-03 00:20:00|2027.5|2021.5|2027.8|2021.8|2027.8|2021.8|2027|2021|7
1712103900000|2024-04-03 00:25:00|2027.5|2021.5|2027|2021|2027.5|2021.5|2027|2021|6
1712104200000|2024-04-03 00:30:00|2026|2020|2027.8|2021.8|2027.8|2021.8|2026|2020|5
1712104500000|2024-04-03 00:35:00|2028.8|2022.8|2028.8|2022.8|2028.8|2022.8|2028.8|2022.8|1
1712104800000|2024-04-03 00:40:00|2028.5|2022.5|2028.6|2022.6|2028.6|2022.6|2027|2021|6
1712105100000|2024-04-03 00:45:00|2028.5|2022.5|2027.8|2021.8|2028.5|2022.5|2027.3|2021.3|3
1712105700000|2024-04-03 00:55:00|2027.5|2021.5|2026.3|2020.3|2027.5|2021.5|2026.3|2020.3|2
1712106000000|2024-04-03 01:00:00|2026|2020|2023.8|2017.8|2026.8|2020.8|2023.3|2017.3|40
1712106300000|2024-04-03 01:05:00|2024|2018|2024.5|2018.5|2026.3|2020.3|2024|2018|18
1712106600000|2024-04-03 01:10:00|2023.8|2017.8|2022.3|2016.3|2025|2019|2022.3|2016.3|18
1712106900000|2024-04-03 01:15:00|2022.5|2016.5|2024.8|2018.8|2025.5|2019.5|2022|2016|51
1712107200000|2024-04-03 01:20:00|2025|2019|2025.5|2019.5|2025.8|2019.8|2024.8|2018.8|18
1712107500000|2024-04-03 01:25:00|2025.8|2019.8|2028.3|2022.3|2028.3|2022.3|2025.5|2019.5|30
1712107800000|2024-04-03 01:30:00|2028.5|2022.5|2029.5|2023.5|2029.5|2023.5|2028.3|2022.3|11
1712108100000|2024-04-03 01:35:00|2029.8|2023.8|2029.5|2023.5|2029.8|2023.8|2028.3|2022.3|34
1712108400000|2024-04-03 01:40:00|2029.3|2023.3|2028.5|2022.5|2029.3|2023.3|2027.8|2021.8|18
1712108700000|2024-04-03 01:45:00|2028.8|2022.8|2028|2022|2028.8|2022.8|2028|2022|6
1712109000000|2024-04-03 01:50:00|2027.8|2021.8|2028.5|2022.5|2028.5|2022.5|2027.3|2021.3|11
1712109300000|2024-04-03 01:55:00|2028.3|2022.3|2028.3|2022.3|2028.3|2022.3|2027.8|2021.8|7
1712109600000|2024-04-03 02:00:00|2028.5|2022.5|2028.8|2022.8|2029.8|2023.8|2028.5|2022.5|14
1712109900000|2024-04-03 02:05:00|2028.5|2022.5|2029|2023|2029.5|2023.5|2028|2022|17
1712110200000|2024-04-03 02:10:00|2029.3|2023.3|2028.5|2022.5|2029.3|2023.3|2027.8|2021.8|25
1712110500000|2024-04-03 02:15:00|2028.8|2022.8|2031|2025|2031|2025|2028.3|2022.3|15
1712110800000|2024-04-03 02:20:00|2030.8|2024.8|2030.5|2024.5|2031|2025|2030.5|2024.5|5
1712111100000|2024-04-03 02:25:00|2030.8|2024.8|2031|2025|2031|2025|2030.8|2024.8|4
1712111400000|2024-04-03 02:30:00|2030.8|2024.8|2030.5|2024.5|2030.8|2024.8|2030.3|2024.3|12
1712111700000|2024-04-03 02:35:00|2030.8|2024.8|2031.3|2025.3|2031.3|2025.3|2030.8|2024.8|4
1712112000000|2024-04-03 02:40:00|2031|2025|2030.5|2024.5|2031|2025|2029.8|2023.8|18
1712112300000|2024-04-03 02:45:00|2031|2025|2031.3|2025.3|2031.8|2025.8|2030.8|2024.8|8
1712112600000|2024-04-03 02:50:00|2031.5|2025.5|2031.3|2025.3|2031.5|2025.5|2030.8|2024.8|11
1712112900000|2024-04-03 02:55:00|2031.5|2025.5|2031.8|2025.8|2031.8|2025.8|2031.5|2025.5|4
1712113200000|2024-04-03 03:00:00|2032|2026|2032.3|2026.3|2032.5|2026.5|2032|2026|4
1712113500000|2024-04-03 03:05:00|2032|2026|2032.3|2026.3|2032.5|2026.5|2032|2026|4
1712113800000|2024-04-03 03:10:00|2032.5|2026.5|2032.5|2026.5|2032.8|2026.8|2032.5|2026.5|3
1712114100000|2024-04-03 03:15:00|2032.3|2026.3|2032.8|2026.8|2033|2027|2032.3|2026.3|13
1712114400000|2024-04-03 03:20:00|2032.5|2026.5|2031.5|2025.5|2032.8|2026.8|2031.5|2025.5|6
1712114700000|2024-04-03 03:25:00|2031.8|2025.8|2030.5|2024.5|2031.8|2025.8|2030.5|2024.5|8
1712115000000|2024-04-03 03:30:00|2031.3|2025.3|2031.8|2025.8|2032.8|2026.8|2031.3|2025.3|10
1712115300000|2024-04-03 03:35:00|2032|2026|2031.5|2025.5|2032|2026|2031.5|2025.5|2
1712115600000|2024-04-03 03:40:00|2031.8|2025.8|2031.5|2025.5|2032|2026|2031.5|2025.5|3
1712115900000|2024-04-03 03:45:00|2031.8|2025.8|2032|2026|2032.8|2026.8|2031.8|2025.8|5
1712116200000|2024-04-03 03:50:00|2032.3|2026.3|2031.5|2025.5|2032.5|2026.5|2031.5|2025.5|5
1712116500000|2024-04-03 03:55:00|2031.8|2025.8|2032|2026|2032.5|2026.5|2031.8|2025.8|5
1712117100000|2024-04-03 04:05:00|2031.8|2025.8|2031|2025|2031.8|2025.8|2031|2025|2
1712117400000|2024-04-03 04:10:00|2031.3|2025.3|2031.8|2025.8|2032|2026|2031.3|2025.3|3
1712117700000|2024-04-03 04:15:00|2031.5|2025.5|2030|2024|2031.5|2025.5|2030|2024|6
1712118000000|2024-04-03 04:20:00|2030.3|2024.3|2030.5|2024.5|2031|2025|2030.3|2024.3|5
1712118300000|2024-04-03 04:25:00|2030.3|2024.3|2029.5|2023.5|2030.3|2024.3|2028.8|2022.8|15
1712118600000|2024-04-03 04:30:00|2029.8|2023.8|2030.5|2024.5|2031|2025|2029.5|2023.5|12
1712118900000|2024-04-03 04:35:00|2030.3|2024.3|2029.5|2023.5|2030.3|2024.3|2029.5|2023.5|12
1712119200000|2024-04-03 04:40:00|2029.8|2023.8|2029.5|2023.5|2030.5|2024.5|2029.5|2023.5|18
1712119500000|2024-04-03 04:45:00|2029.3|2023.3|2030|2024|2031.5|2025.5|2029.3|2023.3|10
1712119800000|2024-04-03 04:50:00|2029.8|2023.8|2028.5|2022.5|2029.8|2023.8|2028.5|2022.5|5
1712120100000|2024-04-03 04:55:00|2028.3|2022.3|2028|2022|2028.5|2022.5|2028|2022|5
1712120400000|2024-04-03 05:00:00|2027.8|2021.8|2026|2020|2027.8|2021.8|2026|2020|5
1712120700000|2024-04-03 05:05:00|2026.3|2020.3|2026.8|2020.8|2027|2021|2026.3|2020.3|11
1712121000000|2024-04-03 05:10:00|2027|2021|2026.5|2020.5|2028|2022|2026.5|2020.5|13
1712121300000|2024-04-03 05:15:00|2026.3|2020.3|2027|2021|2027|2021|2026.3|2020.3|6
1712121600000|2024-04-03 05:20:00|2027.3|2021.3|2028.3|2022.3|2028.5|2022.5|2027.3|2021.3|7
1712121900000|2024-04-03 05:25:00|2028.8|2022.8|2031|2025|2031.5|2025.5|2028.8|2022.8|17
1712122200000|2024-04-03 05:30:00|2031.3|2025.3|2031.3|2025.3|2032.8|2026.8|2031|2025|31
1712122500000|2024-04-03 05:35:00|2031|2025|2029.8|2023.8|2031|2025|2029.8|2023.8|11
1712122800000|2024-04-03 05:40:00|2029.5|2023.5|2031|2025|2032.3|2026.3|2029.3|2023.3|27
1712123100000|2024-04-03 05:45:00|2031.3|2025.3|2032|2026|2032.5|2026.5|2031.3|2025.3|18
1712123400000|2024-04-03 05:50:00|2031.8|2025.8|2030|2024|2031.8|2025.8|2030|2024|12
1712123700000|2024-04-03 05:55:00|2030.3|2024.3|2030|2024|2030.3|2024.3|2029.8|2023.8|4
1712124000000|2024-04-03 06:00:00|2029.8|2023.8|2027.5|2021.5|2029.8|2023.8|2027|2021|22
1712124300000|2024-04-03 06:05:00|2027.8|2021.8|2026.8|2020.8|2028.3|2022.3|2026|2020|30
1712124600000|2024-04-03 06:10:00|2026.5|2020.5|2026.5|2020.5|2027.5|2021.5|2026.3|2020.3|22
1712124900000|2024-04-03 06:15:00|2026.3|2020.3|2025|2019|2026.5|2020.5|2025|2019|10
1712125200000|2024-04-03 06:20:00|2025.3|2019.3|2025.8|2019.8|2026.3|2020.3|2025|2019|12
1712125500000|2024-04-03 06:25:00|2026|2020|2026.8|2020.8|2027|2021|2025.8|2019.8|15
1712125800000|2024-04-03 06:30:00|2026|2020|2027.3|2021.3|2027.8|2021.8|2025.3|2019.3|17
1712126100000|2024-04-03 06:35:00|2027.5|2021.5|2026|2020|2027.8|2021.8|2025.5|2019.5|21
1712126400000|2024-04-03 06:40:00|2026.3|2020.3|2027.3|2021.3|2028.8|2022.8|2026.3|2020.3|26
1712126700000|2024-04-03 06:45:00|2027.5|2021.5|2026.8|2020.8|2028.8|2022.8|2026.8|2020.8|21
1712127000000|2024-04-03 06:50:00|2027|2021|2025|2019|2027|2021|2024.3|2018.3|25
1712127300000|2024-04-03 06:55:00|2024.9|2018.9|2022.9|2016.9|2025.5|2019.5|2022.4|2016.4|26
1712127600000|2024-04-03 07:00:00|2023.1|2017.1|2019.9|2013.9|2023.9|2017.9|2019.9|2013.9|39
1712127900000|2024-04-03 07:05:00|2020.1|2014.1|2022.6|2016.6|2023.6|2017.6|2020.1|2014.1|17
1712128200000|2024-04-03 07:10:00|2022.5|2016.5|2023.9|2017.9|2025.1|2019.1|2021|2015|35
1712128500000|2024-04-03 07:15:00|2023.6|2017.6|2023.9|2017.9|2024.4|2018.4|2023.6|2017.6|16
1712128800000|2024-04-03 07:20:00|2023.6|2017.6|2019.9|2013.9|2023.6|2017.6|2019.1|2013.1|36
1712129100000|2024-04-03 07:25:00|2019.6|2013.6|2019.1|2013.1|2019.6|2013.6|2018.9|2012.9|13
1712129400000|2024-04-03 07:30:00|2018.9|2012.9|2014.4|2008.4|2018.9|2012.9|2014.4|2008.4|40
1712129700000|2024-04-03 07:35:00|2014.6|2008.6|2011.1|2005.1|2016.6|2010.6|2010.4|2004.4|52
1712130000000|2024-04-03 07:40:00|2010.9|2004.9|2009.9|2003.9|2011.1|2005.1|2009.6|2003.6|17
1712130300000|2024-04-03 07:45:00|2010.4|2004.4|2014.1|2008.1|2014.1|2008.1|2010.4|2004.4|20
1712130600000|2024-04-03 07:50:00|2013.9|2007.9|2014.6|2008.6|2014.9|2008.9|2013.4|2007.4|10
1712130900000|2024-04-03 07:55:00|2014.4|2008.4|2012.6|2006.6|2014.4|2008.4|2012.4|2006.4|13
1712131200000|2024-04-03 08:00:00|2012.4|2006.4|2010.9|2004.9|2012.9|2006.9|2008.4|2002.4|48
1712131500000|2024-04-03 08:05:00|2011.1|2005.1|2013.6|2007.6|2014.1|2008.1|2011.1|2005.1|27
1712131800000|2024-04-03 08:10:00|2013.9|2007.9|2012.1|2006.1|2015.1|2009.1|2010.9|2004.9|47
1712132100000|2024-04-03 08:15:00|2011.9|2005.9|2011.9|2005.9|2012.6|2006.6|2010.1|2004.1|28
1712132400000|2024-04-03 08:20:00|2012.1|2006.1|2014.4|2008.4|2014.4|2008.4|2011.9|2005.9|29
1712132700000|2024-04-03 08:25:00|2014.1|2008.1|2013.9|2007.9|2014.4|2008.4|2013.1|2007.1|19
1712133000000|2024-04-03 08:30:00|2013.6|2007.6|2013.4|2007.4|2013.6|2007.6|2012.6|2006.6|10
1712133300000|2024-04-03 08:35:00|2013.1|2007.1|2013.9|2007.9|2016.1|2010.1|2013.1|2007.1|20
1712133600000|2024-04-03 08:40:00|2014.1|2008.1|2017.6|2011.6|2017.6|2011.6|2014.1|2008.1|22
1712133900000|2024-04-03 08:45:00|2017.9|2011.9|2019.1|2013.1|2019.6|2013.6|2017.9|2011.9|22
1712134200000|2024-04-03 08:50:00|2018.9|2012.9|2017.1|2011.1|2018.9|2012.9|2017.1|2011.1|7
1712134500000|2024-04-03 08:55:00|2017.6|2011.6|2021.4|2015.4|2023.6|2017.6|2017.6|2011.6|30
1712134800000|2024-04-03 09:00:00|2021.1|2015.1|2020.9|2014.9|2023.1|2017.1|2020.4|2014.4|35
1712135100000|2024-04-03 09:05:00|2020.6|2014.6|2018.9|2012.9|2020.6|2014.6|2018.1|2012.1|21
1712135400000|2024-04-03 09:10:00|2019.1|2013.1|2021.1|2015.1|2021.9|2015.9|2019.1|2013.1|17
1712135700000|2024-04-03 09:15:00|2020.9|2014.9|2022.6|2016.6|2022.9|2016.9|2020.9|2014.9|13
1712136000000|2024-04-03 09:20:00|2022.9|2016.9|2021.9|2015.9|2022.9|2016.9|2021.9|2015.9|5
1712136300000|2024-04-03 09:25:00|2021.6|2015.6|2022.4|2016.4|2022.4|2016.4|2021.4|2015.4|7
1712136600000|2024-04-03 09:30:00|2022.1|2016.1|2020.9|2014.9|2022.1|2016.1|2020.6|2014.6|16
1712136900000|2024-04-03 09:35:00|2020.6|2014.6|2021.4|2015.4|2021.6|2015.6|2020.6|2014.6|7
1712137200000|2024-04-03 09:40:00|2021.1|2015.1|2021.6|2015.6|2021.6|2015.6|2019.9|2013.9|15
1712137500000|2024-04-03 09:45:00|2022.1|2016.1|2023.1|2017.1|2023.9|2017.9|2022.1|2016.1|16
1712137800000|2024-04-03 09:50:00|2023.4|2017.4|2023.6|2017.6|2024.4|2018.4|2023.4|2017.4|24
1712138100000|2024-04-03 09:55:00|2023.4|2017.4|2023.6|2017.6|2024.1|2018.1|2023.4|2017.4|6
1712138400000|2024-04-03 10:00:00|2023.4|2017.4|2023.9|2017.9|2024.4|2018.4|2023.1|2017.1|11
1712138700000|2024-04-03 10:05:00|2023.6|2017.6|2024.4|2018.4|2024.4|2018.4|2023.1|2017.1|14
1712139000000|2024-04-03 10:10:00|2024.6|2018.6|2026.1|2020.1|2026.1|2020.1|2024.6|2018.6|13
1712139300000|2024-04-03 10:15:00|2026.4|2020.4|2028.1|2022.1|2029.1|2023.1|2026.4|2020.4|28
1712139600000|2024-04-03 10:20:00|2029.1|2023.1|2033.6|2027.6|2034.9|2028.9|2029.1|2023.1|29
1712139900000|2024-04-03 10:25:00|2033.9|2027.9|2034.1|2028.1|2035.1|2029.1|2033.9|2027.9|12
1712140200000|2024-04-03 10:30:00|2033.9|2027.9|2034.1|2028.1|2035.6|2029.6|2033.4|2027.4|30
1712140500000|2024-04-03 10:35:00|2034.4|2028.4|2033.6|2027.6|2034.4|2028.4|2033.4|2027.4|11
1712140800000|2024-04-03 10:40:00|2033.9|2027.9|2033.9|2027.9|2034.1|2028.1|2033.4|2027.4|17
1712141100000|2024-04-03 10:45:00|2033.6|2027.6|2032.9|2026.9|2033.9|2027.9|2032.9|2026.9|7
1712141400000|2024-04-03 10:50:00|2033.1|2027.1|2036.1|2030.1|2036.4|2030.4|2033.1|2027.1|13
1712141700000|2024-04-03 10:55:00|2036.9|2030.9|2041.6|2035.6|2041.6|2035.6|2036.9|2030.9|23
1712142000000|2024-04-03 11:00:00|2041.9|2035.9|2047.9|2041.9|2050.3|2044.3|2039.9|2033.9|49
1712142300000|2024-04-03 11:05:00|2047.8|2041.8|2043.4|2037.4|2049.8|2043.8|2043.1|2037.1|34
1712142600000|2024-04-03 11:10:00|2043.6|2037.6|2041.6|2035.6|2044.1|2038.1|2041.4|2035.4|26
1712142900000|2024-04-03 11:15:00|2041.4|2035.4|2042.4|2036.4|2042.6|2036.6|2040.9|2034.9|17
1712143200000|2024-04-03 11:20:00|2042.1|2036.1|2044.1|2038.1|2044.6|2038.6|2041.4|2035.4|29
1712143500000|2024-04-03 11:25:00|2044.4|2038.4|2044.4|2038.4|2045.9|2039.9|2043.4|2037.4|29
1712143800000|2024-04-03 11:30:00|2044.6|2038.6|2044.9|2038.9|2045.4|2039.4|2044.4|2038.4|20
1712144100000|2024-04-03 11:35:00|2045.1|2039.1|2047.6|2041.6|2047.6|2041.6|2045.1|2039.1|31
1712144400000|2024-04-03 11:40:00|2047.9|2041.9|2049.6|2043.6|2049.9|2043.9|2047.9|2041.9|25
1712144700000|2024-04-03 11:45:00|2049.9|2043.9|2054.4|2048.4|2055.9|2049.9|2049.9|2043.9|56
1712145000000|2024-04-03 11:50:00|2054.1|2048.1|2055.6|2049.6|2057.1|2051.1|2053.9|2047.9|41
1712145300000|2024-04-03 11:55:00|2055.4|2049.4|2054.1|2048.1|2055.6|2049.6|2053.9|2047.9|11
1712145600000|2024-04-03 12:00:00|2054.4|2048.4|2054.9|2048.9|2057.1|2051.1|2054.4|2048.4|43
1712145900000|2024-04-03 12:05:00|2055.1|2049.1|2057.4|2051.4|2058.9|2052.9|2055.1|2049.1|29
1712146200000|2024-04-03 12:10:00|2057.6|2051.6|2057.9|2051.9|2058.9|2052.9|2057.6|2051.6|28
1712146500000|2024-04-03 12:15:00|2057.4|2051.4|2057.4|2051.4|2058.6|2052.6|2057.1|2051.1|20
1712146800000|2024-04-03 12:20:00|2057.1|2051.1|2056.4|2050.4|2057.1|2051.1|2054.9|2048.9|19
1712147100000|2024-04-03 12:25:00|2056.6|2050.6|2061.4|2055.4|2061.4|2055.4|2055.9|2049.9|25
1712147400000|2024-04-03 12:30:00|2061.5|2055.5|2066.6|2060.6|2066.9|2060.9|2061.5|2055.5|54
1712147700000|2024-04-03 12:35:00|2066.4|2060.4|2066.9|2060.9|2067.6|2061.6|2065.6|2059.6|26
1712148000000|2024-04-03 12:40:00|2066.6|2060.6|2061.4|2055.4|2066.6|2060.6|2060|2054|56
1712148300000|2024-04-03 12:45:00|2061.6|2055.6|2056.9|2050.9|2062.6|2056.6|2056.6|2050.6|56
1712148600000|2024-04-03 12:50:00|2057.1|2051.1|2056.6|2050.6|2058.4|2052.4|2054.9|2048.9|33
1712148900000|2024-04-03 12:55:00|2056.4|2050.4|2053.6|2047.6|2057.6|2051.6|2053.1|2047.1|43
1712149200000|2024-04-03 13:00:00|2053.4|2047.4|2054.6|2048.6|2055.1|2049.1|2052.9|2046.9|40
1712149500000|2024-04-03 13:05:00|2054.4|2048.4|2056.4|2050.4|2056.6|2050.6|2053.1|2047.1|42
1712149800000|2024-04-03 13:10:00|2056.1|2050.1|2056.9|2050.9|2056.9|2050.9|2055.9|2049.9|19
1712150100000|2024-04-03 13:15:00|2056.6|2050.6|2061.9|2055.9|2062.6|2056.6|2056.6|2050.6|44
1712150400000|2024-04-03 13:20:00|2062.1|2056.1|2059.6|2053.6|2062.1|2056.1|2056.1|2050.1|39
1712150700000|2024-04-03 13:25:00|2059.9|2053.9|2055.4|2049.4|2059.9|2053.9|2053.1|2047.1|44
1712151000000|2024-04-03 13:30:00|2055.1|2049.1|2060.4|2054.4|2060.4|2054.4|2054.1|2048.1|52
1712151300000|2024-04-03 13:35:00|2060.1|2054.1|2063.9|2057.9|2064.1|2058.1|2058.9|2052.9|53
1712151600000|2024-04-03 13:40:00|2064.1|2058.1|2061.1|2055.1|2064.6|2058.6|2060.9|2054.9|29
1712151900000|2024-04-03 13:45:00|2061.4|2055.4|2061.9|2055.9|2063.1|2057.1|2059.9|2053.9|46
1712152200000|2024-04-03 13:50:00|2062.1|2056.1|2062.1|2056.1|2063.4|2057.4|2061.1|2055.1|36
1712152500000|2024-04-03 13:55:00|2061.9|2055.9|2062.6|2056.6|2062.9|2056.9|2060.1|2054.1|34
1712152800000|2024-04-03 14:00:00|2062.9|2056.9|2064.6|2058.6|2066.6|2060.6|2062.9|2056.9|42
1712153100000|2024-04-03 14:05:00|2064.9|2058.9|2063.9|2057.9|2065.4|2059.4|2062.4|2056.4|42
1712153400000|2024-04-03 14:10:00|2064.1|2058.1|2066.4|2060.4|2066.4|2060.4|2063.4|2057.4|30
1712153700000|2024-04-03 14:15:00|2066.6|2060.6|2067.9|2061.9|2067.9|2061.9|2065.4|2059.4|24
1712154000000|2024-04-03 14:20:00|2067.6|2061.6|2070.4|2064.4|2071.4|2065.4|2066.9|2060.9|33
1712154300000|2024-04-03 14:25:00|2070.1|2064.1|2069.1|2063.1|2071.1|2065.1|2068.9|2062.9|46
1712154600000|2024-04-03 14:30:00|2069.4|2063.4|2070.4|2064.4|2070.9|2064.9|2066.6|2060.6|43
1712154900000|2024-04-03 14:35:00|2070.6|2064.6|2070.6|2064.6|2071.6|2065.6|2069.9|2063.9|27
1712155200000|2024-04-03 14:40:00|2070.4|2064.4|2077.9|2071.9|2079.4|2073.4|2070.4|2064.4|56
1712155500000|2024-04-03 14:45:00|2077.6|2071.6|2077.4|2071.4|2080.6|2074.6|2076.9|2070.9|45
1712155800000|2024-04-03 14:50:00|2077.6|2071.6|2079.4|2073.4|2079.6|2073.6|2077.6|2071.6|34
1712156100000|2024-04-03 14:55:00|2079.1|2073.1|2074.1|2068.1|2079.1|2073.1|2073.4|2067.4|47
1712156400000|2024-04-03 15:00:00|2073.9|2067.9|2076.4|2070.4|2078.6|2072.6|2072.9|2066.9|71
1712156700000|2024-04-03 15:05:00|2076.1|2070.1|2079.1|2073.1|2079.9|2073.9|2074.6|2068.6|46
1712157000000|2024-04-03 15:10:00|2079.4|2073.4|2079.1|2073.1|2080.6|2074.6|2079.1|2073.1|34
1712157300000|2024-04-03 15:15:00|2078.9|2072.9|2077.9|2071.9|2079.1|2073.1|2075.4|2069.4|59
1712157600000|2024-04-03 15:20:00|2077.6|2071.6|2080.6|2074.6|2080.9|2074.9|2076.9|2070.9|27
1712157900000|2024-04-03 15:25:00|2080.9|2074.9|2081.6|2075.6|2082.6|2076.6|2080.9|2074.9|29
1712158200000|2024-04-03 15:30:00|2081.4|2075.4|2084.9|2078.9|2085.1|2079.1|2081.4|2075.4|58
1712158500000|2024-04-03 15:35:00|2084.6|2078.6|2083|2077|2085.1|2079.1|2082.8|2076.8|18
1712158800000|2024-04-03 15:40:00|2083.5|2077.5|2087.3|2081.3|2087.3|2081.3|2083.5|2077.5|29
1712159100000|2024-04-03 15:45:00|2087|2081|2083|2077|2087|2081|2082.5|2076.5|25
1712159400000|2024-04-03 15:50:00|2083.3|2077.3|2084|2078|2084.5|2078.5|2083.3|2077.3|16
1712159700000|2024-04-03 15:55:00|2085|2079|2083.5|2077.5|2087|2081|2083|2077|65
1712160000000|2024-04-03 16:00:00|2083|2077|2083.5|2077.5|2083.5|2077.5|2082.8|2076.8|13
1712160300000|2024-04-03 16:05:00|2083.3|2077.3|2088.9|2082.9|2089.3|2083.3|2082.8|2076.8|17
1712160600000|2024-04-03 16:10:00|2089|2083|2090.3|2084.3|2090.3|2084.3|2088.5|2082.5|21
1712160900000|2024-04-03 16:15:00|2090.5|2084.5|2090.5|2084.5|2091.5|2085.5|2090|2084|16
1712161200000|2024-04-03 16:20:00|2090.8|2084.8|2089.5|2083.5|2091|2085|2089.5|2083.5|9
1712161500000|2024-04-03 16:25:00|2089.3|2083.3|2089.3|2083.3|2089.3|2083.3|2089.3|2083.3|1
1712161800000|2024-04-03 16:30:00|2089|2083|2088.5|2082.5|2089.3|2083.3|2088.5|2082.5|10
1712162400000|2024-04-03 16:40:00|2087.8|2081.8|2089.3|2083.3|2089.8|2083.8|2087.3|2081.3|12
1712162700000|2024-04-03 16:45:00|2089.5|2083.5|2090|2084|2090|2084|2088.5|2082.5|13
1712163000000|2024-04-03 16:50:00|2089.8|2083.8|2090|2084|2090|2084|2089.8|2083.8|10
1712163300000|2024-04-03 16:55:00|2090.1|2084.1|2091.4|2085.4|2092.6|2086.6|2090.1|2084.1|22
1712163600000|2024-04-03 17:00:00|2091.1|2085.1|2090.1|2084.1|2091.1|2085.1|2090.1|2084.1|10
1712163900000|2024-04-03 17:05:00|2090.4|2084.4|2091.9|2085.9|2091.9|2085.9|2090.1|2084.1|5
1712164200000|2024-04-03 17:10:00|2091.6|2085.6|2090.6|2084.6|2091.6|2085.6|2090.6|2084.6|7
1712164500000|2024-04-03 17:15:00|2090.9|2084.9|2091.4|2085.4|2091.4|2085.4|2090.9|2084.9|7
1712164800000|2024-04-03 17:20:00|2091.1|2085.1|2090.6|2084.6|2091.1|2085.1|2090.6|2084.6|5
1712165100000|2024-04-03 17:25:00|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|1
1712165400000|2024-04-03 17:30:00|2090.1|2084.1|2089.6|2083.6|2090.1|2084.1|2089.1|2083.1|5
1712166000000|2024-04-03 17:40:00|2089.9|2083.9|2090.1|2084.1|2090.1|2084.1|2089.9|2083.9|2
1712166300000|2024-04-03 17:45:00|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|1
1712166900000|2024-04-03 17:55:00|2090.1|2084.1|2096|2077.3|2096.8|2084.4|2090.1|2076|7
1712188800000|2024-04-04 00:00:00|2093.6|2087.6|2093.8|2087.8|2094.4|2088.4|2093.1|2087.1|15
1712189100000|2024-04-04 00:05:00|2094|2088|2092.5|2086.5|2094.5|2088.5|2092|2086|21
1712189400000|2024-04-04 00:10:00|2092.8|2086.8|2093.3|2087.3|2094.3|2088.3|2092.5|2086.5|18
1712189700000|2024-04-04 00:15:00|2093.8|2087.8|2094.3|2088.3|2094.3|2088.3|2093.3|2087.3|9
1712190000000|2024-04-04 00:20:00|2094|2088|2093.5|2087.5|2094|2088|2092.8|2086.8|10
1712190300000|2024-04-04 00:25:00|2093.3|2087.3|2095.3|2089.3|2095.8|2089.8|2093.3|2087.3|18
1712190600000|2024-04-04 00:30:00|2095|2089|2095.3|2089.3|2095.3|2089.3|2094.8|2088.8|9
1712190900000|2024-04-04 00:35:00|2095.5|2089.5|2096.5|2090.5|2096.5|2090.5|2095.5|2089.5|6
1712191500000|2024-04-04 00:45:00|2096.8|2090.8|2098.5|2092.5|2098.5|2092.5|2096.8|2090.8|7
1712191800000|2024-04-04 00:50:00|2098.8|2092.8|2099|2093|2099.5|2093.5|2098.8|2092.8|5
1712192100000|2024-04-04 00:55:00|2099.3|2093.3|2099.5|2093.5|2099.5|2093.5|2098.8|2092.8|8
1712192400000|2024-04-04 01:00:00|2099.8|2093.8|2100|2094|2100.8|2094.8|2099.8|2093.8|7
1712192700000|2024-04-04 01:05:00|2099.8|2093.8|2100.3|2094.3|2100.8|2094.8|2099.5|2093.5|11
1712193000000|2024-04-04 01:10:00|2100.5|2094.5|2100|2094|2100.8|2094.8|2100|2094|4
1712193300000|2024-04-04 01:15:00|2100.3|2094.3|2101.5|2095.5|2101.5|2095.5|2100.3|2094.3|8
1712193600000|2024-04-04 01:20:00|2101.3|2095.3|2102.3|2096.3|2102.3|2096.3|2101.3|2095.3|5
1712193900000|2024-04-04 01:25:00|2102.5|2096.5|2101.5|2095.5|2103|2097|2101.5|2095.5|8
1712194200000|2024-04-04 01:30:00|2101.8|2095.8|2100.8|2094.8|2102|2096|2100.5|2094.5|13
1712194500000|2024-04-04 01:35:00|2100.5|2094.5|2100|2094|2100.5|2094.5|2100|2094|13
1712194800000|2024-04-04 01:40:00|2100.3|2094.3|2097.8|2091.8|2100.5|2094.5|2097.8|2091.8|17
1712195100000|2024-04-04 01:45:00|2097.5|2091.5|2096|2090|2097.5|2091.5|2095.5|2089.5|18
1712195400000|2024-04-04 01:50:00|2095.8|2089.8|2097|2091|2097|2091|2095.5|2089.5|12
1712195700000|2024-04-04 01:55:00|2097.3|2091.3|2096|2090|2097.3|2091.3|2095.8|2089.8|10
1712196000000|2024-04-04 02:00:00|2095.8|2089.8|2095.3|2089.3|2095.8|2089.8|2095.3|2089.3|3
1712196300000|2024-04-04 02:05:00|2095.5|2089.5|2093.8|2087.8|2096.3|2090.3|2093.8|2087.8|11
1712196600000|2024-04-04 02:10:00|2094|2088|2095|2089|2095|2089|2094|2088|6
1712196900000|2024-04-04 02:15:00|2095.3|2089.3|2095.5|2089.5|2095.5|2089.5|2095.3|2089.3|6
1712197200000|2024-04-04 02:20:00|2095.3|2089.3|2095.8|2089.8|2095.8|2089.8|2095.3|2089.3|7
1712197500000|2024-04-04 02:25:00|2095.5|2089.5|2095.5|2089.5|2095.5|2089.5|2095.3|2089.3|3
1712197800000|2024-04-04 02:30:00|2095.8|2089.8|2096|2090|2096|2090|2095.8|2089.8|2
1712198100000|2024-04-04 02:35:00|2096.3|2090.3|2095.5|2089.5|2096.3|2090.3|2095.5|2089.5|7
1712198400000|2024-04-04 02:40:00|2095.8|2089.8|2096|2090|2096.5|2090.5|2095.8|2089.8|7
1712198700000|2024-04-04 02:45:00|2095.8|2089.8|2096.3|2090.3|2096.3|2090.3|2095.5|2089.5|5
1712199000000|2024-04-04 02:50:00|2096|2090|2095.3|2089.3|2096|2090|2095.3|2089.3|4
1712199300000|2024-04-04 02:55:00|2095.5|2089.5|2096.5|2090.5|2096.5|2090.5|2095.3|2089.3|6
1712199600000|2024-04-04 03:00:00|2096.8|2090.8|2098.5|2092.5|2098.5|2092.5|2096.8|2090.8|5
1712200200000|2024-04-04 03:10:00|2098.3|2092.3|2098.5|2092.5|2098.5|2092.5|2098.3|2092.3|4
1712200500000|2024-04-04 03:15:00|2098.8|2092.8|2098.8|2092.8|2098.8|2092.8|2098.8|2092.8|1
1712200800000|2024-04-04 03:20:00|2099|2093|2097.5|2091.5|2099|2093|2097.5|2091.5|5
1712201100000|2024-04-04 03:25:00|2097.8|2091.8|2096.3|2090.3|2097.8|2091.8|2096.3|2090.3|4
1712201400000|2024-04-04 03:30:00|2096|2090|2095.8|2089.8|2096|2090|2095.5|2089.5|4
1712201700000|2024-04-04 03:35:00|2096|2090|2096|2090|2096.3|2090.3|2096|2090|5
1712202000000|2024-04-04 03:40:00|2096.3|2090.3|2096.8|2090.8|2096.8|2090.8|2096.3|2090.3|3
1712203200000|2024-04-04 04:00:00|2097|2091|2096.8|2090.8|2097.3|2091.3|2096.5|2090.5|6
1712203500000|2024-04-04 04:05:00|2096.5|2090.5|2096.8|2090.8|2096.8|2090.8|2096.5|2090.5|4
1712203800000|2024-04-04 04:10:00|2096.5|2090.5|2096.8|2090.8|2096.8|2090.8|2096.5|2090.5|2
1712204100000|2024-04-04 04:15:00|2096.5|2090.5|2095.8|2089.8|2096.5|2090.5|2095.3|2089.3|9
1712204400000|2024-04-04 04:20:00|2095.5|2089.5|2095.3|2089.3|2095.8|2089.8|2095.3|2089.3|6
1712204700000|2024-04-04 04:25:00|2095.5|2089.5|2095.3|2089.3|2095.8|2089.8|2095|2089|5
1712205000000|2024-04-04 04:30:00|2095.5|2089.5|2095|2089|2095.5|2089.5|2094.5|2088.5|13
1712205600000|2024-04-04 04:40:00|2094.8|2088.8|2094.3|2088.3|2094.8|2088.8|2094.3|2088.3|3
1712205900000|2024-04-04 04:45:00|2094.5|2088.5|2094.5|2088.5|2094.8|2088.8|2094.5|2088.5|3
1712206200000|2024-04-04 04:50:00|2094.3|2088.3|2093.5|2087.5|2094.3|2088.3|2093.3|2087.3|8
1712206500000|2024-04-04 04:55:00|2093.3|2087.3|2091.5|2085.5|2093.3|2087.3|2091.5|2085.5|8
1712206800000|2024-04-04 05:00:00|2091.8|2085.8|2090.8|2084.8|2092.3|2086.3|2090.5|2084.5|15
1712207100000|2024-04-04 05:05:00|2091|2085|2091.5|2085.5|2091.5|2085.5|2090.8|2084.8|16
1712207400000|2024-04-04 05:10:00|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|2091|2085|3
1712207700000|2024-04-04 05:15:00|2091.5|2085.5|2091.8|2085.8|2091.8|2085.8|2091.5|2085.5|4
1712208000000|2024-04-04 05:20:00|2091.3|2085.3|2089.3|2083.3|2091.3|2085.3|2089.3|2083.3|8
1712208300000|2024-04-04 05:25:00|2089|2083|2089.3|2083.3|2090|2084|2089|2083|6
1712208600000|2024-04-04 05:30:00|2089.5|2083.5|2090.5|2084.5|2090.5|2084.5|2089.5|2083.5|7
1712208900000|2024-04-04 05:35:00|2090.8|2084.8|2091|2085|2091.3|2085.3|2090.8|2084.8|4
1712209200000|2024-04-04 05:40:00|2090.8|2084.8|2091|2085|2091.3|2085.3|2090.5|2084.5|10
1712209500000|2024-04-04 05:45:00|2091.3|2085.3|2094.8|2088.8|2094.8|2088.8|2091.3|2085.3|11
1712209800000|2024-04-04 05:50:00|2094.5|2088.5|2094.5|2088.5|2094.8|2088.8|2094|2088|14
1712210100000|2024-04-04 05:55:00|2094.8|2088.8|2095.3|2089.3|2096.3|2090.3|2094.5|2088.5|15
1712210400000|2024-04-04 06:00:00|2095.5|2089.5|2097.8|2091.8|2098|2092|2095.5|2089.5|20
1712210700000|2024-04-04 06:05:00|2097.5|2091.5|2097.3|2091.3|2097.8|2091.8|2097|2091|10
1712211000000|2024-04-04 06:10:00|2097.5|2091.5|2097.8|2091.8|2097.8|2091.8|2096|2090|11
1712211300000|2024-04-04 06:15:00|2097.5|2091.5|2096.8|2090.8|2097.5|2091.5|2096|2090|16
1712211600000|2024-04-04 06:20:00|2096.5|2090.5|2096|2090|2096.8|2090.8|2096|2090|5
1712211900000|2024-04-04 06:25:00|2096.3|2090.3|2095|2089|2096.8|2090.8|2095|2089|8
1712212200000|2024-04-04 06:30:00|2095.3|2089.3|2094|2088|2095.8|2089.8|2094|2088|16
1712212500000|2024-04-04 06:35:00|2094.3|2088.3|2094.3|2088.3|2096.3|2090.3|2094|2088|14
1712212800000|2024-04-04 06:40:00|2094.5|2088.5|2094.3|2088.3|2095.5|2089.5|2093.3|2087.3|20
1712213100000|2024-04-04 06:45:00|2093.8|2087.8|2092.3|2086.3|2094.3|2088.3|2091.5|2085.5|21
1712213400000|2024-04-04 06:50:00|2092.5|2086.5|2093.3|2087.3|2093.5|2087.5|2091.5|2085.5|23
1712213700000|2024-04-04 06:55:00|2093.5|2087.5|2096.6|2090.6|2096.8|2090.8|2091|2085|68
1712214000000|2024-04-04 07:00:00|2096.8|2090.8|2101|2095|2101.8|2095.8|2095.8|2089.8|55
1712214300000|2024-04-04 07:05:00|2100.8|2094.8|2102.8|2096.8|2102.8|2096.8|2100.5|2094.5|20
1712214600000|2024-04-04 07:10:00|2102.5|2096.5|2105.5|2099.5|2105.5|2099.5|2099.8|2093.8|30
1712214900000|2024-04-04 07:15:00|2105.3|2099.3|2110.8|2104.8|2110.8|2104.8|2105|2099|34
1712215200000|2024-04-04 07:20:00|2111|2105|2113.3|2107.3|2114.5|2108.5|2111|2105|36
1712215500000|2024-04-04 07:25:00|2113|2107|2113.8|2107.8|2114|2108|2112.5|2106.5|14
1712215800000|2024-04-04 07:30:00|2113.5|2107.5|2110.3|2104.3|2114.8|2108.8|2110.3|2104.3|36
1712216100000|2024-04-04 07:35:00|2110.8|2104.8|2111.3|2105.3|2112.3|2106.3|2110.8|2104.8|19
1712216400000|2024-04-04 07:40:00|2111|2105|2109.5|2103.5|2111.5|2105.5|2109.5|2103.5|19
1712216700000|2024-04-04 07:45:00|2109.8|2103.8|2109.5|2103.5|2110.3|2104.3|2109|2103|16
1712217000000|2024-04-04 07:50:00|2109.8|2103.8|2110.5|2104.5|2111.8|2105.8|2109.3|2103.3|20
1712217300000|2024-04-04 07:55:00|2110.8|2104.8|2111.5|2105.5|2111.8|2105.8|2110.8|2104.8|15
1712217600000|2024-04-04 08:00:00|2111.3|2105.3|2114.5|2108.5|2115.5|2109.5|2111.3|2105.3|49
1712217900000|2024-04-04 08:05:00|2114.8|2108.8|2115.5|2109.5|2115.8|2109.8|2114|2108|18
1712218200000|2024-04-04 08:10:00|2115.3|2109.3|2116.5|2110.5|2117.5|2111.5|2114.5|2108.5|31
1712218500000|2024-04-04 08:15:00|2116.8|2110.8|2114|2108|2117|2111|2113.8|2107.8|34
1712218800000|2024-04-04 08:20:00|2114.3|2108.3|2110|2104|2114.3|2108.3|2109.8|2103.8|44
1712219100000|2024-04-04 08:25:00|2110.3|2104.3|2111|2105|2112.5|2106.5|2109.8|2103.8|27
1712219400000|2024-04-04 08:30:00|2111.3|2105.3|2114.5|2108.5|2115|2109|2111.3|2105.3|19
1712219700000|2024-04-04 08:35:00|2114.8|2108.8|2117|2111|2117|2111|2114.8|2108.8|21
1712220000000|2024-04-04 08:40:00|2116.8|2110.8|2117.5|2111.5|2117.8|2111.8|2115|2109|27
1712220300000|2024-04-04 08:45:00|2117.8|2111.8|2117.5|2111.5|2119.5|2113.5|2116.5|2110.5|40
1712220600000|2024-04-04 08:50:00|2117.3|2111.3|2118.5|2112.5|2118.8|2112.8|2115.5|2109.5|34
1712220900000|2024-04-04 08:55:00|2118.8|2112.8|2118.8|2112.8|2120|2114|2118.5|2112.5|35
1712221200000|2024-04-04 09:00:00|2118.5|2112.5|2121.8|2115.8|2121.8|2115.8|2118.5|2112.5|28
1712221500000|2024-04-04 09:05:00|2121.5|2115.5|2122.3|2116.3|2122.5|2116.5|2121|2115|28
1712221800000|2024-04-04 09:10:00|2122.5|2116.5|2121.5|2115.5|2122.5|2116.5|2120.5|2114.5|27
1712222100000|2024-04-04 09:15:00|2121.8|2115.8|2122.3|2116.3|2122.5|2116.5|2120.8|2114.8|36
1712222400000|2024-04-04 09:20:00|2122.5|2116.5|2121.5|2115.5|2122.5|2116.5|2121.3|2115.3|9
1712222700000|2024-04-04 09:25:00|2121.8|2115.8|2121.8|2115.8|2122|2116|2121|2115|19
1712223000000|2024-04-04 09:30:00|2122|2116|2125.3|2119.3|2126.5|2120.5|2122|2116|32
1712223300000|2024-04-04 09:35:00|2125|2119|2126|2120|2127.8|2121.8|2125|2119|24
1712223600000|2024-04-04 09:40:00|2125.8|2119.8|2122.8|2116.8|2126.5|2120.5|2122.8|2116.8|59
1712223900000|2024-04-04 09:45:00|2123|2117|2124.5|2118.5|2124.5|2118.5|2122.8|2116.8|42
1712224200000|2024-04-04 09:50:00|2124.3|2118.3|2123.8|2117.8|2126.8|2120.8|2123.8|2117.8|29
1712224500000|2024-04-04 09:55:00|2123.5|2117.5|2122|2116|2124.3|2118.3|2121.8|2115.8|32
1712224800000|2024-04-04 10:00:00|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|2120.5|2114.5|23
1712225100000|2024-04-04 10:05:00|2122|2116|2123.3|2117.3|2123.3|2117.3|2121.3|2115.3|22
1712225400000|2024-04-04 10:10:00|2122.8|2116.8|2120|2114|2122.8|2116.8|2118.8|2112.8|23
1712225700000|2024-04-04 10:15:00|2119.9|2113.9|2121|2115|2121|2115|2118.8|2112.8|22
1712226000000|2024-04-04 10:20:00|2120.8|2114.8|2120.5|2114.5|2121.5|2115.5|2119.3|2113.3|33
1712226300000|2024-04-04 10:25:00|2120.8|2114.8|2123.8|2117.8|2124|2118|2119.8|2113.8|33
1712226600000|2024-04-04 10:30:00|2123.5|2117.5|2125.5|2119.5|2125.8|2119.8|2123.5|2117.5|26
1712226900000|2024-04-04 10:35:00|2125.8|2119.8|2127.8|2121.8|2127.8|2121.8|2125.3|2119.3|24
1712227200000|2024-04-04 10:40:00|2127.5|2121.5|2126.5|2120.5|2127.5|2121.5|2125.5|2119.5|30
1712227500000|2024-04-04 10:45:00|2126.8|2120.8|2127.3|2121.3|2127.8|2121.8|2126|2120|26
1712227800000|2024-04-04 10:50:00|2127.5|2121.5|2127.8|2121.8|2128|2122|2127.5|2121.5|14
1712228100000|2024-04-04 10:55:00|2128|2122|2127.3|2121.3|2128.5|2122.5|2127|2121|26
1712228400000|2024-04-04 11:00:00|2127|2121|2127|2121|2127.5|2121.5|2124.8|2118.8|45
1712228700000|2024-04-04 11:05:00|2127.3|2121.3|2127.5|2121.5|2128.3|2122.3|2127|2121|22
1712229000000|2024-04-04 11:10:00|2126.8|2120.8|2126.3|2120.3|2126.8|2120.8|2125.3|2119.3|13
1712229300000|2024-04-04 11:15:00|2126|2120|2122|2116|2126|2120|2122|2116|23
1712229600000|2024-04-04 11:20:00|2122.3|2116.3|2122|2116|2122.3|2116.3|2121.8|2115.8|8
1712229900000|2024-04-04 11:25:00|2122.3|2116.3|2120.8|2114.8|2122.3|2116.3|2120.3|2114.3|14
1712230200000|2024-04-04 11:30:00|2121|2115|2122.8|2116.8|2123.3|2117.3|2120.8|2114.8|11
1712230500000|2024-04-04 11:35:00|2123|2117|2117.8|2111.8|2123.5|2117.5|2117.8|2111.8|39
1712230800000|2024-04-04 11:40:00|2118|2112|2116.8|2110.8|2121.3|2115.3|2116.8|2110.8|49
1712231100000|2024-04-04 11:45:00|2116.5|2110.5|2116.3|2110.3|2119.3|2113.3|2115.3|2109.3|77
1712231400000|2024-04-04 11:50:00|2116.5|2110.5|2120.5|2114.5|2120.8|2114.8|2116.5|2110.5|43
1712231700000|2024-04-04 11:55:00|2120.8|2114.8|2121.3|2115.3|2122.5|2116.5|2120.5|2114.5|33
1712232000000|2024-04-04 12:00:00|2121|2115|2126.3|2120.3|2126.3|2120.3|2121|2115|48
1712232300000|2024-04-04 12:05:00|2126|2120|2126|2120|2128|2122|2125.8|2119.8|43
1712232600000|2024-04-04 12:10:00|2126.3|2120.3|2126.5|2120.5|2127.8|2121.8|2124|2118|60
1712232900000|2024-04-04 12:15:00|2126.3|2120.3|2125.3|2119.3|2127.5|2121.5|2122.5|2116.5|59
1712233200000|2024-04-04 12:20:00|2125|2119|2126.5|2120.5|2126.5|2120.5|2123|2117|53
1712233500000|2024-04-04 12:25:00|2126.8|2120.8|2125.5|2119.5|2127|2121|2125.5|2119.5|34
1712233800000|2024-04-04 12:30:00|2125.8|2119.8|2128|2122|2129|2123|2125.5|2119.5|36
1712234100000|2024-04-04 12:35:00|2128.3|2122.3|2129.8|2123.8|2131.8|2125.8|2128|2122|50
1712234400000|2024-04-04 12:40:00|2130|2124|2129.8|2123.8|2131|2125|2129.5|2123.5|26
1712234700000|2024-04-04 12:45:00|2130|2124|2126.8|2120.8|2130|2124|2126.8|2120.8|75
1712235000000|2024-04-04 12:50:00|2126.5|2120.5|2127|2121|2127.8|2121.8|2125.5|2119.5|34
1712235300000|2024-04-04 12:55:00|2126.8|2120.8|2124.5|2118.5|2127|2121|2124.5|2118.5|26
1712235600000|2024-04-04 13:00:00|2124.8|2118.8|2128.5|2122.5|2129.5|2123.5|2124|2118|27
1712235900000|2024-04-04 13:05:00|2128.3|2122.3|2129.5|2123.5|2130.8|2124.8|2128.3|2122.3|31
1712236200000|2024-04-04 13:10:00|2129.3|2123.3|2131.8|2125.8|2131.8|2125.8|2129.3|2123.3|27
1712236500000|2024-04-04 13:15:00|2131.5|2125.5|2129|2123|2131.5|2125.5|2128.5|2122.5|25
1712236800000|2024-04-04 13:20:00|2128.8|2122.8|2128.5|2122.5|2130|2124|2128.3|2122.3|23
1712237100000|2024-04-04 13:25:00|2128.8|2122.8|2114.8|2108.8|2128.8|2122.8|2114.5|2108.5|71
1712237400000|2024-04-04 13:30:00|2115|2109|2115.3|2109.3|2116.9|2110.9|2109.4|2103.4|104
1712237700000|2024-04-04 13:35:00|2115.5|2109.5|2120.3|2114.3|2122.8|2116.8|2115.5|2109.5|77
1712238000000|2024-04-04 13:40:00|2120.5|2114.5|2113.5|2107.5|2121.8|2115.8|2113.5|2107.5|59
1712238300000|2024-04-04 13:45:00|2113.8|2107.8|2113.5|2107.5|2115.8|2109.8|2113|2107|42
1712238600000|2024-04-04 13:50:00|2113.3|2107.3|2115|2109|2117|2111|2112.8|2106.8|50
1712238900000|2024-04-04 13:55:00|2115.3|2109.3|2112.5|2106.5|2116.8|2110.8|2111|2105|43
1712239200000|2024-04-04 14:00:00|2112.8|2106.8|2124.5|2118.5|2124.8|2118.8|2112.8|2106.8|78
1712239500000|2024-04-04 14:05:00|2124.3|2118.3|2124.3|2118.3|2125.8|2119.8|2122|2116|61
1712239800000|2024-04-04 14:10:00|2124.5|2118.5|2125.5|2119.5|2127.3|2121.3|2124.5|2118.5|40
1712240100000|2024-04-04 14:15:00|2126.3|2120.3|2127|2121|2127.3|2121.3|2124|2118|51
1712240400000|2024-04-04 14:20:00|2127.3|2121.3|2132.8|2126.8|2132.8|2126.8|2127.3|2121.3|61
1712240700000|2024-04-04 14:25:00|2132.5|2126.5|2130.5|2124.5|2132.8|2126.8|2130.5|2124.5|19
1712241000000|2024-04-04 14:30:00|2130.8|2124.8|2131.5|2125.5|2132.5|2126.5|2129.8|2123.8|33
1712241300000|2024-04-04 14:35:00|2131.3|2125.3|2137.5|2131.5|2137.5|2131.5|2131.3|2125.3|44
1712241600000|2024-04-04 14:40:00|2137.3|2131.3|2135.8|2129.8|2137.5|2131.5|2135.5|2129.5|25
1712241900000|2024-04-04 14:45:00|2136|2130|2135.5|2129.5|2137|2131|2133.8|2127.8|36
1712242200000|2024-04-04 14:50:00|2135.8|2129.8|2134.5|2128.5|2136.8|2130.8|2133.3|2127.3|42
1712242500000|2024-04-04 14:55:00|2134.3|2128.3|2137.3|2131.3|2137.5|2131.5|2134.3|2128.3|51
1712242800000|2024-04-04 15:00:00|2137.5|2131.5|2140.8|2134.8|2140.8|2134.8|2136.3|2130.3|34
1712243100000|2024-04-04 15:05:00|2141|2135|2140|2134|2141.3|2135.3|2139.3|2133.3|34
1712243400000|2024-04-04 15:10:00|2140.3|2134.3|2141.3|2135.3|2141.3|2135.3|2139|2133|31
1712243700000|2024-04-04 15:15:00|2141.5|2135.5|2136.5|2130.5|2141.5|2135.5|2135.8|2129.8|41
1712244000000|2024-04-04 15:20:00|2136|2130|2138|2132|2138.8|2132.8|2136|2130|53
1712244300000|2024-04-04 15:25:00|2138.3|2132.3|2138.5|2132.5|2139|2133|2135.3|2129.3|38
1712244600000|2024-04-04 15:30:00|2138.3|2132.3|2140|2134|2140.3|2134.3|2137.5|2131.5|30
1712244900000|2024-04-04 15:35:00|2139.8|2133.8|2139.3|2133.3|2140.3|2134.3|2138.3|2132.3|25
1712245200000|2024-04-04 15:40:00|2139.5|2133.5|2137.8|2131.8|2140.3|2134.3|2137.5|2131.5|26
1712245500000|2024-04-04 15:45:00|2138|2132|2140.5|2134.5|2140.8|2134.8|2138|2132|17
1712245800000|2024-04-04 15:50:00|2140.3|2134.3|2141|2135|2141.3|2135.3|2140.3|2134.3|19
1712246100000|2024-04-04 15:55:00|2141.3|2135.3|2140.5|2134.5|2142.8|2136.8|2140.5|2134.5|72
1712246400000|2024-04-04 16:00:00|2140|2134|2136.8|2130.8|2140|2134|2136.8|2130.8|20
1712246700000|2024-04-04 16:05:00|2136.5|2130.5|2137|2131|2137|2131|2136|2130|11
1712247000000|2024-04-04 16:10:00|2136.8|2130.8|2136.5|2130.5|2137|2131|2135.5|2129.5|12
1712247300000|2024-04-04 16:15:00|2136.3|2130.3|2136.8|2130.8|2136.8|2130.8|2135.8|2129.8|4
1712247600000|2024-04-04 16:20:00|2137|2131|2138.5|2132.5|2138.5|2132.5|2137|2131|6
1712247900000|2024-04-04 16:25:00|2138.3|2132.3|2136.5|2130.5|2138.5|2132.5|2136.5|2130.5|8
1712248200000|2024-04-04 16:30:00|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1712248500000|2024-04-04 16:35:00|2137.3|2131.3|2136.3|2130.3|2137.5|2131.5|2136|2130|11
1712248800000|2024-04-04 16:40:00|2136.5|2130.5|2137.5|2131.5|2137.5|2131.5|2136.5|2130.5|8
1712249100000|2024-04-04 16:45:00|2137.8|2131.8|2138|2132|2138.5|2132.5|2137.8|2131.8|8
1712249400000|2024-04-04 16:50:00|2138.5|2132.5|2139.3|2133.3|2139.3|2133.3|2138.5|2132.5|4
1712249700000|2024-04-04 16:55:00|2139.4|2133.4|2137.4|2131.4|2139.4|2133.4|2136.9|2130.9|18
1712250000000|2024-04-04 17:00:00|2137.6|2131.6|2140.1|2134.1|2140.1|2134.1|2137.6|2131.6|2
1712250300000|2024-04-04 17:05:00|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1712250900000|2024-04-04 17:15:00|2140.9|2134.9|2143.4|2137.4|2143.4|2137.4|2140.9|2134.9|12
1712251500000|2024-04-04 17:25:00|2143.1|2137.1|2143.4|2137.4|2143.4|2137.4|2143.1|2137.1|2
1712251800000|2024-04-04 17:30:00|2143.1|2137.1|2143.4|2137.4|2143.4|2137.4|2143.1|2137.1|2
1712252100000|2024-04-04 17:35:00|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|1
1712252400000|2024-04-04 17:40:00|2143.4|2137.4|2143.4|2137.4|2145.1|2139.1|2143.1|2137.1|13
1712252700000|2024-04-04 17:45:00|2143.1|2137.1|2142.6|2136.6|2143.4|2137.4|2140.9|2134.9|21
1712253000000|2024-04-04 17:50:00|2142.4|2136.4|2142.1|2136.1|2142.4|2136.4|2142.1|2136.1|2
1712253300000|2024-04-04 17:55:00|2148.5|2129.8|2148.3|2129.5|2148.5|2129.8|2147.8|2129|6
1712275200000|2024-04-05 00:00:00|2132.4|2126.4|2134.1|2128.1|2134.1|2128.1|2132.4|2126.4|14
1712275500000|2024-04-05 00:05:00|2134.5|2128.5|2136.3|2130.3|2137.5|2131.5|2134.5|2128.5|27
1712275800000|2024-04-05 00:10:00|2136.5|2130.5|2135.5|2129.5|2137.3|2131.3|2135.3|2129.3|27
1712276100000|2024-04-05 00:15:00|2135.3|2129.3|2135.5|2129.5|2136|2130|2133.5|2127.5|21
1712276400000|2024-04-05 00:20:00|2135.3|2129.3|2135.8|2129.8|2136.5|2130.5|2134.8|2128.8|10
1712276700000|2024-04-05 00:25:00|2135.5|2129.5|2135|2129|2137|2131|2135|2129|15
1712277000000|2024-04-05 00:30:00|2134.8|2128.8|2132.3|2126.3|2135.3|2129.3|2132|2126|23
1712277300000|2024-04-05 00:35:00|2132|2126|2130.3|2124.3|2132|2126|2129.8|2123.8|23
1712277600000|2024-04-05 00:40:00|2130|2124|2130.5|2124.5|2130.8|2124.8|2129.5|2123.5|15
1712277900000|2024-04-05 00:45:00|2130.3|2124.3|2130.5|2124.5|2130.5|2124.5|2129.5|2123.5|14
1712278200000|2024-04-05 00:50:00|2130.8|2124.8|2129.3|2123.3|2131|2125|2129.3|2123.3|10
1712278500000|2024-04-05 00:55:00|2129|2123|2130.5|2124.5|2130.5|2124.5|2128.5|2122.5|11
1712278800000|2024-04-05 01:00:00|2130.3|2124.3|2129.8|2123.8|2130.3|2124.3|2128.8|2122.8|15
1712279100000|2024-04-05 01:05:00|2130|2124|2128.8|2122.8|2130.3|2124.3|2128.8|2122.8|14
1712279400000|2024-04-05 01:10:00|2128.3|2122.3|2126.3|2120.3|2128.5|2122.5|2125.5|2119.5|23
1712279700000|2024-04-05 01:15:00|2126|2120|2126.8|2120.8|2126.8|2120.8|2124.8|2118.8|20
1712280000000|2024-04-05 01:20:00|2127|2121|2126.5|2120.5|2127|2121|2125.5|2119.5|13
1712280300000|2024-04-05 01:25:00|2126.8|2120.8|2129.5|2123.5|2130.3|2124.3|2126.8|2120.8|24
1712280600000|2024-04-05 01:30:00|2129.3|2123.3|2125.8|2119.8|2129.3|2123.3|2125.8|2119.8|28
1712280900000|2024-04-05 01:35:00|2126|2120|2130.3|2124.3|2130.3|2124.3|2125.8|2119.8|31
1712281200000|2024-04-05 01:40:00|2129.8|2123.8|2128.8|2122.8|2130.3|2124.3|2128.8|2122.8|15
1712281500000|2024-04-05 01:45:00|2128.5|2122.5|2126.8|2120.8|2128.8|2122.8|2126.3|2120.3|22
1712281800000|2024-04-05 01:50:00|2126.5|2120.5|2126.3|2120.3|2126.5|2120.5|2124.8|2118.8|16
1712282100000|2024-04-05 01:55:00|2126|2120|2125.8|2119.8|2126|2120|2125|2119|20
1712282400000|2024-04-05 02:00:00|2126|2120|2126.3|2120.3|2126.3|2120.3|2126|2120|4
1712282700000|2024-04-05 02:05:00|2126.5|2120.5|2128.8|2122.8|2128.8|2122.8|2126.5|2120.5|13
1712283000000|2024-04-05 02:10:00|2129|2123|2129.8|2123.8|2130|2124|2129|2123|8
1712283300000|2024-04-05 02:15:00|2130|2124|2130.8|2124.8|2131|2125|2129.5|2123.5|21
1712283600000|2024-04-05 02:20:00|2131|2125|2131|2125|2131.5|2125.5|2130.8|2124.8|8
1712283900000|2024-04-05 02:25:00|2131.3|2125.3|2131|2125|2131.8|2125.8|2130.5|2124.5|9
1712284200000|2024-04-05 02:30:00|2131.3|2125.3|2132.5|2126.5|2132.5|2126.5|2131.3|2125.3|6
1712284500000|2024-04-05 02:35:00|2132.3|2126.3|2132|2126|2132.5|2126.5|2131.5|2125.5|7
1712284800000|2024-04-05 02:40:00|2132.3|2126.3|2126.5|2120.5|2132.3|2126.3|2126.5|2120.5|18
1712285100000|2024-04-05 02:45:00|2126.8|2120.8|2127.5|2121.5|2127.5|2121.5|2124|2118|26
1712285400000|2024-04-05 02:50:00|2127.8|2121.8|2126.8|2120.8|2127.8|2121.8|2124.3|2118.3|19
1712285700000|2024-04-05 02:55:00|2126.5|2120.5|2126.3|2120.3|2128.5|2122.5|2125.5|2119.5|20
1712286000000|2024-04-05 03:00:00|2126.5|2120.5|2126.5|2120.5|2126.8|2120.8|2126.5|2120.5|5
1712286300000|2024-04-05 03:05:00|2126.8|2120.8|2127.3|2121.3|2127.3|2121.3|2126.8|2120.8|3
1712286600000|2024-04-05 03:10:00|2126.5|2120.5|2125.8|2119.8|2126.5|2120.5|2125.8|2119.8|6
1712286900000|2024-04-05 03:15:00|2125|2119|2127.3|2121.3|2127.3|2121.3|2124.8|2118.8|14
1712287200000|2024-04-05 03:20:00|2127.5|2121.5|2127.8|2121.8|2128.5|2122.5|2127.3|2121.3|8
1712287500000|2024-04-05 03:25:00|2127.5|2121.5|2126.5|2120.5|2127.5|2121.5|2126.5|2120.5|4
1712287800000|2024-04-05 03:30:00|2126.8|2120.8|2128|2122|2128.5|2122.5|2126.8|2120.8|8
1712288100000|2024-04-05 03:35:00|2127.8|2121.8|2127.3|2121.3|2127.8|2121.8|2127.3|2121.3|2
1712288400000|2024-04-05 03:40:00|2127|2121|2126|2120|2127|2121|2126|2120|2
1712288700000|2024-04-05 03:45:00|2125.8|2119.8|2125.8|2119.8|2125.8|2119.8|2125.8|2119.8|1
1712289000000|2024-04-05 03:50:00|2126.3|2120.3|2125.5|2119.5|2126.3|2120.3|2125.5|2119.5|8
1712289300000|2024-04-05 03:55:00|2125.8|2119.8|2126.3|2120.3|2126.3|2120.3|2125.8|2119.8|2
1712289600000|2024-04-05 04:00:00|2126.5|2120.5|2126.3|2120.3|2126.5|2120.5|2126.3|2120.3|4
1712289900000|2024-04-05 04:05:00|2126|2120|2126.8|2120.8|2126.8|2120.8|2126|2120|4
1712290200000|2024-04-05 04:10:00|2127|2121|2127.5|2121.5|2127.5|2121.5|2127|2121|3
1712291100000|2024-04-05 04:25:00|2127.8|2121.8|2128|2122|2128|2122|2127.8|2121.8|2
1712291400000|2024-04-05 04:30:00|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|2127.8|2121.8|5
1712291700000|2024-04-05 04:35:00|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|1
1712292000000|2024-04-05 04:40:00|2128.8|2122.8|2129.8|2123.8|2129.8|2123.8|2128.8|2122.8|5
1712292300000|2024-04-05 04:45:00|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|1
1712292900000|2024-04-05 04:55:00|2129|2123|2128.3|2122.3|2129|2123|2128|2122|4
1712293200000|2024-04-05 05:00:00|2128|2122|2129|2123|2129.3|2123.3|2127.8|2121.8|11
1712293500000|2024-04-05 05:05:00|2128.8|2122.8|2129|2123|2129.5|2123.5|2128.8|2122.8|6
1712293800000|2024-04-05 05:10:00|2129.5|2123.5|2129.8|2123.8|2131.3|2125.3|2129.5|2123.5|9
1712294100000|2024-04-05 05:15:00|2130|2124|2132.5|2126.5|2132.5|2126.5|2130|2124|14
1712294400000|2024-04-05 05:20:00|2132|2126|2131.5|2125.5|2133.3|2127.3|2131.5|2125.5|8
1712294700000|2024-04-05 05:25:00|2131.8|2125.8|2132.3|2126.3|2132.3|2126.3|2130.5|2124.5|5
1712295000000|2024-04-05 05:30:00|2132.5|2126.5|2133.5|2127.5|2133.5|2127.5|2132.5|2126.5|5
1712295300000|2024-04-05 05:35:00|2133.8|2127.8|2133.5|2127.5|2133.8|2127.8|2133|2127|5
1712295600000|2024-04-05 05:40:00|2133.8|2127.8|2133.8|2127.8|2133.8|2127.8|2133.5|2127.5|3
1712295900000|2024-04-05 05:45:00|2133.5|2127.5|2137.5|2131.5|2137.5|2131.5|2133.5|2127.5|12
1712296200000|2024-04-05 05:50:00|2137.3|2131.3|2141.3|2135.3|2141.5|2135.5|2137|2131|25
1712296500000|2024-04-05 05:55:00|2141|2135|2141.8|2135.8|2142.5|2136.5|2140.5|2134.5|14
1712296800000|2024-04-05 06:00:00|2142|2136|2144.3|2138.3|2145|2139|2142|2136|26
1712297100000|2024-04-05 06:05:00|2144.5|2138.5|2145|2139|2145|2139|2144.3|2138.3|10
1712297400000|2024-04-05 06:10:00|2144.8|2138.8|2145|2139|2145.8|2139.8|2144.3|2138.3|15
1712297700000|2024-04-05 06:15:00|2145.3|2139.3|2146.5|2140.5|2146.5|2140.5|2144.8|2138.8|14
1712298000000|2024-04-05 06:20:00|2147.3|2141.3|2145.3|2139.3|2148|2142|2145|2139|26
1712298300000|2024-04-05 06:25:00|2145|2139|2146|2140|2146.3|2140.3|2145|2139|14
1712298600000|2024-04-05 06:30:00|2145.8|2139.8|2146.5|2140.5|2147.5|2141.5|2145.8|2139.8|23
1712298900000|2024-04-05 06:35:00|2146.8|2140.8|2142.5|2136.5|2146.8|2140.8|2142.5|2136.5|22
1712299200000|2024-04-05 06:40:00|2142.3|2136.3|2140.3|2134.3|2142.3|2136.3|2139.8|2133.8|19
1712299500000|2024-04-05 06:45:00|2140.5|2134.5|2139.8|2133.8|2140.5|2134.5|2138.8|2132.8|19
1712299800000|2024-04-05 06:50:00|2139.5|2133.5|2138.8|2132.8|2139.5|2133.5|2138.8|2132.8|12
1712300100000|2024-04-05 06:55:00|2139|2133|2137|2131|2139.3|2133.3|2136.8|2130.8|16
1712300400000|2024-04-05 07:00:00|2138|2132|2143.3|2137.3|2143.8|2137.8|2138|2132|50
1712300700000|2024-04-05 07:05:00|2143|2137|2143.3|2137.3|2143.3|2137.3|2141.5|2135.5|35
1712301000000|2024-04-05 07:10:00|2143.5|2137.5|2146|2140|2146|2140|2143|2137|22
1712301300000|2024-04-05 07:15:00|2145.8|2139.8|2148.3|2142.3|2149|2143|2145.8|2139.8|25
1712301600000|2024-04-05 07:20:00|2148|2142|2148.3|2142.3|2149.3|2143.3|2147|2141|46
1712301900000|2024-04-05 07:25:00|2148|2142|2149.8|2143.8|2150.3|2144.3|2148|2142|30
1712302200000|2024-04-05 07:30:00|2149.5|2143.5|2147.5|2141.5|2150.8|2144.8|2146.5|2140.5|42
1712302500000|2024-04-05 07:35:00|2147.8|2141.8|2149.5|2143.5|2149.8|2143.8|2147.8|2141.8|19
1712302800000|2024-04-05 07:40:00|2148.8|2142.8|2149.5|2143.5|2149.8|2143.8|2148|2142|19
1712303100000|2024-04-05 07:45:00|2149.8|2143.8|2149.5|2143.5|2150.5|2144.5|2149.3|2143.3|19
1712303400000|2024-04-05 07:50:00|2149.8|2143.8|2148.3|2142.3|2149.8|2143.8|2148|2142|8
1712303700000|2024-04-05 07:55:00|2148.5|2142.5|2148.1|2142.1|2149.1|2143.1|2147.9|2141.9|10
1712304000000|2024-04-05 08:00:00|2148.4|2142.4|2148.4|2142.4|2148.6|2142.6|2147.4|2141.4|20
1712304300000|2024-04-05 08:05:00|2148.6|2142.6|2147.6|2141.6|2148.6|2142.6|2147.1|2141.1|12
1712304600000|2024-04-05 08:10:00|2147.9|2141.9|2145.4|2139.4|2147.9|2141.9|2144.9|2138.9|23
1712304900000|2024-04-05 08:15:00|2145.6|2139.6|2142.4|2136.4|2146.9|2140.9|2141.6|2135.6|37
1712305200000|2024-04-05 08:20:00|2142.1|2136.1|2141.4|2135.4|2142.4|2136.4|2140.4|2134.4|26
1712305500000|2024-04-05 08:25:00|2141.6|2135.6|2137.1|2131.1|2142.1|2136.1|2136.4|2130.4|32
1712305800000|2024-04-05 08:30:00|2136.9|2130.9|2136.9|2130.9|2139.4|2133.4|2136.9|2130.9|33
1712306100000|2024-04-05 08:35:00|2136.6|2130.6|2129.8|2123.8|2136.6|2130.6|2125.8|2119.8|45
1712306400000|2024-04-05 08:40:00|2129.5|2123.5|2129.1|2123.1|2129.5|2123.5|2127.1|2121.1|22
1712306700000|2024-04-05 08:45:00|2129.4|2123.4|2130.6|2124.6|2131.1|2125.1|2129.4|2123.4|29
1712307000000|2024-04-05 08:50:00|2131.1|2125.1|2131.6|2125.6|2132.4|2126.4|2130.6|2124.6|16
1712307300000|2024-04-05 08:55:00|2131.9|2125.9|2131.4|2125.4|2132.1|2126.1|2131.1|2125.1|22
1712307600000|2024-04-05 09:00:00|2131.6|2125.6|2131.4|2125.4|2132.1|2126.1|2130.9|2124.9|16
1712307900000|2024-04-05 09:05:00|2131.6|2125.6|2131.9|2125.9|2132.4|2126.4|2130.4|2124.4|23
1712308200000|2024-04-05 09:10:00|2131.6|2125.6|2127.1|2121.1|2131.6|2125.6|2126.6|2120.6|23
1712308500000|2024-04-05 09:15:00|2127.4|2121.4|2128.9|2122.9|2129.1|2123.1|2127.4|2121.4|21
1712308800000|2024-04-05 09:20:00|2128.6|2122.6|2128.9|2122.9|2129.1|2123.1|2128.4|2122.4|8
1712309100000|2024-04-05 09:25:00|2129.1|2123.1|2128.9|2122.9|2129.1|2123.1|2128.6|2122.6|4
1712309400000|2024-04-05 09:30:00|2128.6|2122.6|2127.4|2121.4|2128.9|2122.9|2126.9|2120.9|9
1712309700000|2024-04-05 09:35:00|2127.6|2121.6|2128.9|2122.9|2129.9|2123.9|2127.6|2121.6|18
1712310000000|2024-04-05 09:40:00|2128.6|2122.6|2129.6|2123.6|2129.6|2123.6|2128.1|2122.1|18
1712310300000|2024-04-05 09:45:00|2129.9|2123.9|2121.3|2115.3|2130.9|2124.9|2115.9|2109.9|99
1712310600000|2024-04-05 09:50:00|2121.5|2115.5|2116.3|2110.3|2122.3|2116.3|2113.5|2107.5|58
1712310900000|2024-04-05 09:55:00|2115.8|2109.8|2113.6|2107.6|2119|2113|2113.4|2107.4|69
1712311200000|2024-04-05 10:00:00|2113.4|2107.4|2118.4|2112.4|2118.4|2112.4|2113.1|2107.1|30
1712311500000|2024-04-05 10:05:00|2118.6|2112.6|2116.1|2110.1|2119.4|2113.4|2114.9|2108.9|25
1712311800000|2024-04-05 10:10:00|2116.4|2110.4|2117.1|2111.1|2118.6|2112.6|2115.9|2109.9|26
1712312100000|2024-04-05 10:15:00|2117.4|2111.4|2115.4|2109.4|2118.6|2112.6|2113.9|2107.9|33
1712312400000|2024-04-05 10:20:00|2115.6|2109.6|2116.6|2110.6|2116.6|2110.6|2113.4|2107.4|21
1712312700000|2024-04-05 10:25:00|2115.9|2109.9|2115.9|2109.9|2118.1|2112.1|2115.6|2109.6|47
1712313000000|2024-04-05 10:30:00|2116.1|2110.1|2116.9|2110.9|2118.6|2112.6|2116.1|2110.1|32
1712313300000|2024-04-05 10:35:00|2117.1|2111.1|2120.9|2114.9|2120.9|2114.9|2117.1|2111.1|18
1712313600000|2024-04-05 10:40:00|2120.6|2114.6|2121.1|2115.1|2123.4|2117.4|2119.4|2113.4|22
1712313900000|2024-04-05 10:45:00|2121.4|2115.4|2122.4|2116.4|2123.4|2117.4|2121.1|2115.1|23
1712314200000|2024-04-05 10:50:00|2122.6|2116.6|2124.1|2118.1|2124.1|2118.1|2122.4|2116.4|13
1712314500000|2024-04-05 10:55:00|2124.4|2118.4|2125.9|2119.9|2127.1|2121.1|2124.1|2118.1|27
1712314800000|2024-04-05 11:00:00|2126.1|2120.1|2127.6|2121.6|2128.1|2122.1|2125.9|2119.9|21
1712315100000|2024-04-05 11:05:00|2127.9|2121.9|2129.6|2123.6|2130.6|2124.6|2127.6|2121.6|47
1712315400000|2024-04-05 11:10:00|2129.9|2123.9|2128.6|2122.6|2130.1|2124.1|2128.4|2122.4|18
1712315700000|2024-04-05 11:15:00|2128.4|2122.4|2124.6|2118.6|2128.4|2122.4|2123.6|2117.6|24
1712316000000|2024-04-05 11:20:00|2124.4|2118.4|2124.9|2118.9|2124.9|2118.9|2123.9|2117.9|11
1712316300000|2024-04-05 11:25:00|2124.6|2118.6|2124.4|2118.4|2124.6|2118.6|2123.9|2117.9|13
1712316600000|2024-04-05 11:30:00|2124.6|2118.6|2126.1|2120.1|2127.4|2121.4|2124.4|2118.4|21
1712316900000|2024-04-05 11:35:00|2126.4|2120.4|2128.1|2122.1|2128.1|2122.1|2126.1|2120.1|18
1712317200000|2024-04-05 11:40:00|2127.9|2121.9|2127.1|2121.1|2128.4|2122.4|2126.9|2120.9|13
1712317500000|2024-04-05 11:45:00|2126.9|2120.9|2123.1|2117.1|2126.9|2120.9|2122.9|2116.9|34
1712317800000|2024-04-05 11:50:00|2123.4|2117.4|2117.1|2111.1|2123.9|2117.9|2117.1|2111.1|31
1712318100000|2024-04-05 11:55:00|2117.4|2111.4|2118.9|2112.9|2118.9|2112.9|2116.9|2110.9|8
1712318400000|2024-04-05 12:00:00|2118.6|2112.6|2117.4|2111.4|2118.9|2112.9|2116.4|2110.4|21
1712318700000|2024-04-05 12:05:00|2117.6|2111.6|2120.9|2114.9|2121.9|2115.9|2117.4|2111.4|30
1712319000000|2024-04-05 12:10:00|2121.1|2115.1|2120.9|2114.9|2121.9|2115.9|2120.1|2114.1|14
1712319300000|2024-04-05 12:15:00|2121.1|2115.1|2122.4|2116.4|2122.6|2116.6|2121.1|2115.1|17
1712319600000|2024-04-05 12:20:00|2122.1|2116.1|2122.4|2116.4|2122.6|2116.6|2121.1|2115.1|13
1712319900000|2024-04-05 12:25:00|2122.6|2116.6|2123.4|2117.4|2124.4|2118.4|2122.4|2116.4|20
1712320200000|2024-04-05 12:30:00|2123.1|2117.1|2120.6|2114.6|2123.1|2117.1|2111.8|2105.8|96
1712320500000|2024-04-05 12:35:00|2120.9|2114.9|2122.1|2116.1|2125.4|2119.4|2120.6|2114.6|85
1712320800000|2024-04-05 12:40:00|2121.9|2115.9|2124.6|2118.6|2126.6|2120.6|2121.6|2115.6|43
1712321100000|2024-04-05 12:45:00|2124.4|2118.4|2121.9|2115.9|2124.9|2118.9|2120.4|2114.4|48
1712321400000|2024-04-05 12:50:00|2122.1|2116.1|2121.9|2115.9|2122.6|2116.6|2121.9|2115.9|13
1712321700000|2024-04-05 12:55:00|2122.1|2116.1|2124.6|2118.6|2125.9|2119.9|2121.9|2115.9|27
1712322000000|2024-04-05 13:00:00|2124.9|2118.9|2125.4|2119.4|2126.4|2120.4|2124.4|2118.4|30
1712322300000|2024-04-05 13:05:00|2125.1|2119.1|2125.9|2119.9|2126.1|2120.1|2123.6|2117.6|39
1712322600000|2024-04-05 13:10:00|2125.6|2119.6|2126.1|2120.1|2127.1|2121.1|2124.6|2118.6|38
1712322900000|2024-04-05 13:15:00|2126.4|2120.4|2126.9|2120.9|2127.4|2121.4|2124.4|2118.4|35
1712323200000|2024-04-05 13:20:00|2126.6|2120.6|2125.4|2119.4|2126.6|2120.6|2125.4|2119.4|28
1712323500000|2024-04-05 13:25:00|2125.1|2119.1|2124.6|2118.6|2125.9|2119.9|2123.4|2117.4|36
1712323800000|2024-04-05 13:30:00|2124.4|2118.4|2124.9|2118.9|2126.4|2120.4|2123.4|2117.4|41
1712324100000|2024-04-05 13:35:00|2125.1|2119.1|2124.4|2118.4|2125.9|2119.9|2123.4|2117.4|24
1712324400000|2024-04-05 13:40:00|2124.6|2118.6|2119.9|2113.9|2124.6|2118.6|2118.9|2112.9|34
1712324700000|2024-04-05 13:45:00|2120.1|2114.1|2121.4|2115.4|2123.9|2117.9|2120.1|2114.1|28
1712325000000|2024-04-05 13:50:00|2121.6|2115.6|2119.6|2113.6|2122.6|2116.6|2118.9|2112.9|34
1712325300000|2024-04-05 13:55:00|2119.9|2113.9|2122.4|2116.4|2122.4|2116.4|2119.9|2113.9|16
1712325600000|2024-04-05 14:00:00|2122.1|2116.1|2121.9|2115.9|2122.4|2116.4|2120.9|2114.9|22
1712325900000|2024-04-05 14:05:00|2122.1|2116.1|2123.1|2117.1|2123.6|2117.6|2121.9|2115.9|34
1712326200000|2024-04-05 14:10:00|2123.4|2117.4|2123.6|2117.6|2124.1|2118.1|2122.4|2116.4|26
1712326500000|2024-04-05 14:15:00|2123.9|2117.9|2121.4|2115.4|2124.4|2118.4|2120.9|2114.9|14
1712326800000|2024-04-05 14:20:00|2121.6|2115.6|2122.9|2116.9|2123.1|2117.1|2120.9|2114.9|22
1712327100000|2024-04-05 14:25:00|2123.1|2117.1|2121.4|2115.4|2123.1|2117.1|2119.9|2113.9|21
1712327400000|2024-04-05 14:30:00|2121.1|2115.1|2121.9|2115.9|2123.6|2117.6|2119.9|2113.9|30
1712327700000|2024-04-05 14:35:00|2122.1|2116.1|2120.4|2114.4|2122.1|2116.1|2120.1|2114.1|9
1712328000000|2024-04-05 14:40:00|2120.6|2114.6|2123.9|2117.9|2123.9|2117.9|2120.4|2114.4|14
1712328300000|2024-04-05 14:45:00|2123.6|2117.6|2122.6|2116.6|2124.1|2118.1|2122.6|2116.6|15
1712328600000|2024-04-05 14:50:00|2122.9|2116.9|2123.9|2117.9|2124.1|2118.1|2121.1|2115.1|23
1712328900000|2024-04-05 14:55:00|2124.1|2118.1|2126.6|2120.6|2127.9|2121.9|2124.1|2118.1|28
1712329200000|2024-04-05 15:00:00|2126.9|2120.9|2126.4|2120.4|2127.1|2121.1|2125.6|2119.6|19
1712329500000|2024-04-05 15:05:00|2126.1|2120.1|2125.1|2119.1|2126.1|2120.1|2124.1|2118.1|22
1712329800000|2024-04-05 15:10:00|2124.9|2118.9|2122.9|2116.9|2124.9|2118.9|2122.1|2116.1|25
1712330100000|2024-04-05 15:15:00|2123.1|2117.1|2122.9|2116.9|2123.4|2117.4|2119.1|2113.1|31
1712330400000|2024-04-05 15:20:00|2121.9|2115.9|2121.1|2115.1|2121.9|2115.9|2119.4|2113.4|20
1712330700000|2024-04-05 15:25:00|2121.4|2115.4|2114.8|2108.8|2121.6|2115.6|2113.6|2107.6|48
1712331000000|2024-04-05 15:30:00|2114.6|2108.6|2115.4|2109.4|2115.5|2109.5|2108.4|2102.4|49
1712331300000|2024-04-05 15:35:00|2115.1|2109.1|2110.4|2104.4|2119.3|2113.3|2108.8|2102.8|31
1712331600000|2024-04-05 15:40:00|2110.1|2104.1|2111.9|2105.9|2113.4|2107.4|2108.4|2102.4|27
1712331900000|2024-04-05 15:45:00|2111.4|2105.4|2126|2120|2126.3|2120.3|2110.6|2104.6|59
1712332200000|2024-04-05 15:50:00|2125.9|2119.9|2119.9|2113.9|2126|2120|2118.4|2112.4|34
1712332500000|2024-04-05 15:55:00|2120.1|2114.1|2124.4|2118.4|2127.6|2121.6|2120.1|2114.1|129
1712332800000|2024-04-05 16:00:00|2123.9|2117.9|2122.4|2116.4|2123.9|2117.9|2121.1|2115.1|28
1712333100000|2024-04-05 16:05:00|2121.6|2115.6|2121.4|2115.4|2122.6|2116.6|2120.9|2114.9|17
1712333400000|2024-04-05 16:10:00|2121.6|2115.6|2124.4|2118.4|2124.6|2118.6|2120.4|2114.4|18
1712333700000|2024-04-05 16:15:00|2125.1|2119.1|2126.9|2120.9|2127.4|2121.4|2124.9|2118.9|14
1712334000000|2024-04-05 16:20:00|2126.6|2120.6|2126.9|2120.9|2126.9|2120.9|2126.6|2120.6|4
1712334300000|2024-04-05 16:25:00|2127.1|2121.1|2125.9|2119.9|2127.4|2121.4|2125.9|2119.9|12
1712334600000|2024-04-05 16:30:00|2126.4|2120.4|2125.6|2119.6|2126.4|2120.4|2124.9|2118.9|8
1712334900000|2024-04-05 16:35:00|2125.9|2119.9|2127.1|2121.1|2128.9|2122.9|2125.4|2119.4|12
1712335200000|2024-04-05 16:40:00|2126.9|2120.9|2127.4|2121.4|2127.4|2121.4|2126.9|2120.9|5
1712335500000|2024-04-05 16:45:00|2128.9|2122.9|2129.1|2123.1|2129.1|2123.1|2127.4|2121.4|7
1712335800000|2024-04-05 16:50:00|2128.9|2122.9|2129.1|2123.1|2129.1|2123.1|2128.6|2122.6|6
1712336100000|2024-04-05 16:55:00|2129|2123|2127|2121|2130.6|2124.6|2127|2121|33
1712336400000|2024-04-05 17:00:00|2127.1|2121.1|2127|2121|2127.4|2121.4|2127|2121|8
1712336700000|2024-04-05 17:05:00|2126.9|2120.9|2128.8|2122.8|2130|2124|2126.9|2120.9|19
1712337000000|2024-04-05 17:10:00|2128.3|2122.3|2125.4|2119.4|2128.3|2122.3|2125.3|2119.3|8
1712337900000|2024-04-05 17:25:00|2125|2119|2124.9|2118.9|2125|2119|2124.9|2118.9|2
1712338500000|2024-04-05 17:35:00|2125.1|2119.1|2128.1|2122.1|2128.1|2122.1|2125.1|2119.1|2
1712338800000|2024-04-05 17:40:00|2128.5|2122.5|2128.3|2122.3|2128.8|2122.8|2128.3|2122.3|7
1712339100000|2024-04-05 17:45:00|2128.4|2122.4|2130.1|2124.1|2130.1|2124.1|2128.1|2122.1|7
1712339700000|2024-04-05 17:55:00|2136.5|2117.8|2136.5|2117.8|2137.3|2118.5|2135.8|2117|5
1712534400000|2024-04-08 00:00:00|2117.1|2111.1|2117.9|2111.9|2117.9|2111.9|2115.6|2109.6|8
1712534700000|2024-04-08 00:05:00|2118.1|2112.1|2120.9|2114.9|2120.9|2114.9|2116.4|2110.4|16
1712535000000|2024-04-08 00:10:00|2120.8|2114.8|2118.3|2112.3|2120.8|2114.8|2117.8|2111.8|17
1712535300000|2024-04-08 00:15:00|2118|2112|2116.8|2110.8|2118|2112|2116.5|2110.5|18
1712535600000|2024-04-08 00:20:00|2116.5|2110.5|2115.3|2109.3|2116.5|2110.5|2113.8|2107.8|23
1712535900000|2024-04-08 00:25:00|2113.8|2107.8|2114.8|2108.8|2114.8|2108.8|2113.3|2107.3|20
1712536200000|2024-04-08 00:30:00|2114.3|2108.3|2114.8|2108.8|2114.8|2108.8|2113.3|2107.3|15
1712536500000|2024-04-08 00:35:00|2114.5|2108.5|2117.3|2111.3|2117.5|2111.5|2114.5|2108.5|21
1712536800000|2024-04-08 00:40:00|2117|2111|2110.3|2104.3|2117|2111|2109.3|2103.3|24
1712537100000|2024-04-08 00:45:00|2109.8|2103.8|2108.5|2102.5|2109.8|2103.8|2108.5|2102.5|12
1712537400000|2024-04-08 00:50:00|2108.8|2102.8|2108|2102|2109.3|2103.3|2108|2102|15
1712537700000|2024-04-08 00:55:00|2108.3|2102.3|2107.8|2101.8|2108.8|2102.8|2107.5|2101.5|24
1712538000000|2024-04-08 01:00:00|2107.5|2101.5|2106.8|2100.8|2107.8|2101.8|2102.5|2096.5|231
1712538300000|2024-04-08 01:05:00|2106.4|2100.4|2105.3|2099.3|2110.1|2104.1|2104.8|2098.8|168
1712538600000|2024-04-08 01:10:00|2105|2099|2100.8|2094.8|2105.3|2099.3|2100|2094|109
1712538900000|2024-04-08 01:15:00|2101|2095|2103|2097|2104.8|2098.8|2100.3|2094.3|82
1712539200000|2024-04-08 01:20:00|2103.3|2097.3|2105.3|2099.3|2106|2100|2102.8|2096.8|49
1712539500000|2024-04-08 01:25:00|2105.8|2099.8|2104.3|2098.3|2105.8|2099.8|2101.8|2095.8|73
1712539800000|2024-04-08 01:30:00|2104.5|2098.5|2106.3|2100.3|2107.3|2101.3|2104|2098|57
1712540100000|2024-04-08 01:35:00|2106|2100|2109.3|2103.3|2109.5|2103.5|2104.8|2098.8|74
1712540400000|2024-04-08 01:40:00|2109.5|2103.5|2112|2106|2113.5|2107.5|2109.3|2103.3|39
1712540700000|2024-04-08 01:45:00|2112.3|2106.3|2108.8|2102.8|2112.5|2106.5|2107.8|2101.8|25
1712541000000|2024-04-08 01:50:00|2109|2103|2112|2106|2112.3|2106.3|2107.8|2101.8|31
1712541300000|2024-04-08 01:55:00|2112.3|2106.3|2113.5|2107.5|2113.5|2107.5|2112|2106|64
1712541600000|2024-04-08 02:00:00|2113.8|2107.8|2114.3|2108.3|2119.3|2113.3|2111.8|2105.8|105
1712541900000|2024-04-08 02:05:00|2113.8|2107.8|2113.3|2107.3|2114.5|2108.5|2108.5|2102.5|143
1712542200000|2024-04-08 02:10:00|2113.5|2107.5|2110|2104|2114.3|2108.3|2109.5|2103.5|78
1712542500000|2024-04-08 02:15:00|2110.3|2104.3|2113.5|2107.5|2114|2108|2110.3|2104.3|29
1712542800000|2024-04-08 02:20:00|2113.3|2107.3|2112|2106|2113.5|2107.5|2111.5|2105.5|35
1712543100000|2024-04-08 02:25:00|2112.3|2106.3|2114.8|2108.8|2115.5|2109.5|2112.3|2106.3|21
1712543400000|2024-04-08 02:30:00|2114.3|2108.3|2109|2103|2114.3|2108.3|2108.5|2102.5|45
1712543700000|2024-04-08 02:35:00|2108.8|2102.8|2104|2098|2110|2104|2103.3|2097.3|41
1712544000000|2024-04-08 02:40:00|2104.3|2098.3|2105.3|2099.3|2105.3|2099.3|2104|2098|22
1712544300000|2024-04-08 02:45:00|2105|2099|2108.5|2102.5|2108.5|2102.5|2105|2099|32
1712544600000|2024-04-08 02:50:00|2108.8|2102.8|2106|2100|2109|2103|2105|2099|47
1712544900000|2024-04-08 02:55:00|2106.3|2100.3|2103.8|2097.8|2107.3|2101.3|2103.3|2097.3|37
1712545200000|2024-04-08 03:00:00|2103.5|2097.5|2101.3|2095.3|2103.8|2097.8|2100.8|2094.8|26
1712545500000|2024-04-08 03:05:00|2101|2095|2099.8|2093.8|2101.3|2095.3|2098.3|2092.3|55
1712545800000|2024-04-08 03:10:00|2100|2094|2097.8|2091.8|2100.5|2094.5|2097.3|2091.3|31
1712546100000|2024-04-08 03:15:00|2098|2092|2097.8|2091.8|2102|2096|2097.3|2091.3|51
1712546400000|2024-04-08 03:20:00|2097.5|2091.5|2099.3|2093.3|2099.3|2093.3|2097.5|2091.5|22
1712546700000|2024-04-08 03:25:00|2099.5|2093.5|2103.8|2097.8|2103.8|2097.8|2099.3|2093.3|31
1712547000000|2024-04-08 03:30:00|2104|2098|2104.3|2098.3|2105|2099|2104|2098|10
1712547300000|2024-04-08 03:35:00|2104|2098|2105.5|2099.5|2105.5|2099.5|2104|2098|17
1712547600000|2024-04-08 03:40:00|2105.8|2099.8|2114.5|2108.5|2114.5|2108.5|2105.8|2099.8|21
1712547900000|2024-04-08 03:45:00|2115.5|2109.5|2117.3|2111.3|2117.8|2111.8|2115.5|2109.5|20
1712548200000|2024-04-08 03:50:00|2117.5|2111.5|2126.8|2120.8|2126.8|2120.8|2117.5|2111.5|29
1712548500000|2024-04-08 03:55:00|2127|2121|2121.8|2115.8|2127|2121|2121.5|2115.5|16
1712548800000|2024-04-08 04:00:00|2122|2116|2122|2116|2122|2116|2121.5|2115.5|5
1712549100000|2024-04-08 04:05:00|2121.8|2115.8|2120.3|2114.3|2121.8|2115.8|2119.5|2113.5|7
1712549400000|2024-04-08 04:10:00|2120|2114|2119.5|2113.5|2120|2114|2119.3|2113.3|7
1712549700000|2024-04-08 04:15:00|2119.8|2113.8|2120|2114|2120.8|2114.8|2119.8|2113.8|4
1712550000000|2024-04-08 04:20:00|2120.3|2114.3|2121.8|2115.8|2121.8|2115.8|2120.3|2114.3|4
1712550300000|2024-04-08 04:25:00|2121.5|2115.5|2121.8|2115.8|2121.8|2115.8|2121.3|2115.3|4
1712550600000|2024-04-08 04:30:00|2121.5|2115.5|2121.8|2115.8|2121.8|2115.8|2121|2115|5
1712550900000|2024-04-08 04:35:00|2121.5|2115.5|2121.3|2115.3|2121.8|2115.8|2121|2115|7
1712551500000|2024-04-08 04:45:00|2120.5|2114.5|2120.3|2114.3|2120.5|2114.5|2119.8|2113.8|4
1712551800000|2024-04-08 04:50:00|2120|2114|2120.5|2114.5|2120.5|2114.5|2119.5|2113.5|4
1712552100000|2024-04-08 04:55:00|2120.8|2114.8|2119|2113|2121.3|2115.3|2118.5|2112.5|27
1712552400000|2024-04-08 05:00:00|2119.3|2113.3|2120.8|2114.8|2121.3|2115.3|2118.8|2112.8|15
1712552700000|2024-04-08 05:05:00|2120.5|2114.5|2118.3|2112.3|2120.5|2114.5|2118.3|2112.3|7
1712553000000|2024-04-08 05:10:00|2118|2112|2115|2109|2118|2112|2114|2108|18
1712553300000|2024-04-08 05:15:00|2114.8|2108.8|2116.3|2110.3|2116.3|2110.3|2114.3|2108.3|12
1712553600000|2024-04-08 05:20:00|2116.5|2110.5|2118.3|2112.3|2119|2113|2115|2109|33
1712553900000|2024-04-08 05:25:00|2118.5|2112.5|2117|2111|2118.5|2112.5|2116.3|2110.3|14
1712554200000|2024-04-08 05:30:00|2116.8|2110.8|2111.3|2105.3|2117.8|2111.8|2110|2104|50
1712554500000|2024-04-08 05:35:00|2111|2105|2118.5|2112.5|2118.5|2112.5|2108.8|2102.8|101
1712554800000|2024-04-08 05:40:00|2118.8|2112.8|2116.8|2110.8|2121.3|2115.3|2115|2109|55
1712555100000|2024-04-08 05:45:00|2117|2111|2109.3|2103.3|2117.3|2111.3|2109.3|2103.3|40
1712555400000|2024-04-08 05:50:00|2109|2103|2108.8|2102.8|2109.5|2103.5|2108.3|2102.3|18
1712555700000|2024-04-08 05:55:00|2108.5|2102.5|2114.5|2108.5|2114.8|2108.8|2106.5|2100.5|36
1712556000000|2024-04-08 06:00:00|2114.8|2108.8|2113.8|2107.8|2120.3|2114.3|2113|2107|55
1712556300000|2024-04-08 06:05:00|2114|2108|2114|2108|2116.3|2110.3|2112.8|2106.8|29
1712556600000|2024-04-08 06:10:00|2113.8|2107.8|2112.3|2106.3|2114.3|2108.3|2111.8|2105.8|11
1712556900000|2024-04-08 06:15:00|2112|2106|2114.8|2108.8|2114.8|2108.8|2111.8|2105.8|17
1712557200000|2024-04-08 06:20:00|2114.5|2108.5|2115.3|2109.3|2118|2112|2114.5|2108.5|25
1712557500000|2024-04-08 06:25:00|2115|2109|2115.3|2109.3|2115.5|2109.5|2113.3|2107.3|24
1712557800000|2024-04-08 06:30:00|2115.5|2109.5|2119.5|2113.5|2120|2114|2115.5|2109.5|41
1712558100000|2024-04-08 06:35:00|2119.8|2113.8|2118.8|2112.8|2119.8|2113.8|2117|2111|56
1712558400000|2024-04-08 06:40:00|2118.5|2112.5|2119.5|2113.5|2122.3|2116.3|2118.3|2112.3|35
1712558700000|2024-04-08 06:45:00|2119.3|2113.3|2123|2117|2124|2118|2118.5|2112.5|68
1712559000000|2024-04-08 06:50:00|2123.5|2117.5|2117.3|2111.3|2124.3|2118.3|2117|2111|42
1712559300000|2024-04-08 06:55:00|2117|2111|2117.9|2111.9|2118.9|2112.9|2115.4|2109.4|57
1712559600000|2024-04-08 07:00:00|2118.1|2112.1|2132.9|2126.9|2132.9|2126.9|2118.1|2112.1|90
1712559900000|2024-04-08 07:05:00|2132.6|2126.6|2131.6|2125.6|2133.1|2127.1|2127.4|2121.4|78
1712560200000|2024-04-08 07:10:00|2131.9|2125.9|2130.6|2124.6|2132.6|2126.6|2130.1|2124.1|51
1712560500000|2024-04-08 07:15:00|2130.9|2124.9|2128.6|2122.6|2130.9|2124.9|2127.9|2121.9|43
1712560800000|2024-04-08 07:20:00|2128.9|2122.9|2129.6|2123.6|2131.9|2125.9|2128.4|2122.4|43
1712561100000|2024-04-08 07:25:00|2129.4|2123.4|2130.9|2124.9|2132.4|2126.4|2129.4|2123.4|31
1712561400000|2024-04-08 07:30:00|2131.1|2125.1|2135.6|2129.6|2136.9|2130.9|2131.1|2125.1|44
1712561700000|2024-04-08 07:35:00|2135.4|2129.4|2136.1|2130.1|2136.6|2130.6|2134.1|2128.1|25
1712562000000|2024-04-08 07:40:00|2136.4|2130.4|2140.1|2134.1|2140.6|2134.6|2136.4|2130.4|27
1712562300000|2024-04-08 07:45:00|2139.9|2133.9|2138.6|2132.6|2139.9|2133.9|2138.4|2132.4|17
1712562600000|2024-04-08 07:50:00|2138.9|2132.9|2137.9|2131.9|2140.6|2134.6|2137.9|2131.9|15
1712562900000|2024-04-08 07:55:00|2138.4|2132.4|2137.9|2131.9|2141.9|2135.9|2137.9|2131.9|24
1712563200000|2024-04-08 08:00:00|2137.6|2131.6|2145.1|2139.1|2145.4|2139.4|2136.4|2130.4|89
1712563500000|2024-04-08 08:05:00|2145.4|2139.4|2146.4|2140.4|2146.4|2140.4|2142.4|2136.4|43
1712563800000|2024-04-08 08:10:00|2146.1|2140.1|2146.1|2140.1|2146.6|2140.6|2145.6|2139.6|18
1712564100000|2024-04-08 08:15:00|2146.4|2140.4|2146.6|2140.6|2147.6|2141.6|2146.1|2140.1|22
1712564400000|2024-04-08 08:20:00|2147.1|2141.1|2145.4|2139.4|2147.4|2141.4|2144.9|2138.9|28
1712564700000|2024-04-08 08:25:00|2145.6|2139.6|2144.6|2138.6|2145.9|2139.9|2144.6|2138.6|26
1712565000000|2024-04-08 08:30:00|2144.4|2138.4|2146.4|2140.4|2146.4|2140.4|2144.4|2138.4|23
1712565300000|2024-04-08 08:35:00|2146.6|2140.6|2147.1|2141.1|2147.6|2141.6|2146.4|2140.4|24
1712565600000|2024-04-08 08:40:00|2147.4|2141.4|2149.4|2143.4|2149.6|2143.6|2147.4|2141.4|33
1712565900000|2024-04-08 08:45:00|2149.6|2143.6|2150.1|2144.1|2151.4|2145.4|2149.1|2143.1|30
1712566200000|2024-04-08 08:50:00|2150.4|2144.4|2149.9|2143.9|2150.6|2144.6|2149.1|2143.1|18
1712566500000|2024-04-08 08:55:00|2148.9|2142.9|2150.1|2144.1|2150.1|2144.1|2148.4|2142.4|18
1712566800000|2024-04-08 09:00:00|2150.4|2144.4|2147.1|2141.1|2150.6|2144.6|2147.1|2141.1|24
1712567100000|2024-04-08 09:05:00|2146.9|2140.9|2145.4|2139.4|2146.9|2140.9|2144.9|2138.9|12
1712567400000|2024-04-08 09:10:00|2145.6|2139.6|2144.9|2138.9|2146.6|2140.6|2144.4|2138.4|22
1712567700000|2024-04-08 09:15:00|2145.1|2139.1|2145.1|2139.1|2145.4|2139.4|2144.9|2138.9|13
1712568000000|2024-04-08 09:20:00|2145.4|2139.4|2147.6|2141.6|2147.9|2141.9|2145.4|2139.4|8
1712568300000|2024-04-08 09:25:00|2147.4|2141.4|2147.6|2141.6|2147.6|2141.6|2146.9|2140.9|10
1712568600000|2024-04-08 09:30:00|2147.9|2141.9|2147.9|2141.9|2148.1|2142.1|2147.4|2141.4|9
1712568900000|2024-04-08 09:35:00|2148.1|2142.1|2147.9|2141.9|2148.9|2142.9|2147.4|2141.4|18
1712569200000|2024-04-08 09:40:00|2148.1|2142.1|2148.6|2142.6|2148.6|2142.6|2147.9|2141.9|9
1712569500000|2024-04-08 09:45:00|2148.9|2142.9|2148.6|2142.6|2149.9|2143.9|2148.6|2142.6|12
1712569800000|2024-04-08 09:50:00|2148.4|2142.4|2148.1|2142.1|2148.4|2142.4|2147.6|2141.6|9
1712570100000|2024-04-08 09:55:00|2148.4|2142.4|2148.1|2142.1|2149.1|2143.1|2148.1|2142.1|8
1712570400000|2024-04-08 10:00:00|2147.9|2141.9|2148.1|2142.1|2148.1|2142.1|2146.4|2140.4|19
1712570700000|2024-04-08 10:05:00|2148.4|2142.4|2148.9|2142.9|2149.4|2143.4|2148.4|2142.4|9
1712571000000|2024-04-08 10:10:00|2149.1|2143.1|2146.6|2140.6|2149.4|2143.4|2146.4|2140.4|31
1712571300000|2024-04-08 10:15:00|2146.9|2140.9|2146.9|2140.9|2148.1|2142.1|2146.4|2140.4|19
1712571600000|2024-04-08 10:20:00|2147.1|2141.1|2146.4|2140.4|2147.1|2141.1|2145.4|2139.4|25
1712571900000|2024-04-08 10:25:00|2145.9|2139.9|2144.9|2138.9|2145.9|2139.9|2143.9|2137.9|22
1712572200000|2024-04-08 10:30:00|2145.1|2139.1|2144.6|2138.6|2146.9|2140.9|2144.1|2138.1|38
1712572500000|2024-04-08 10:35:00|2144.9|2138.9|2145.9|2139.9|2146.1|2140.1|2144.9|2138.9|13
1712572800000|2024-04-08 10:40:00|2146.1|2140.1|2146.6|2140.6|2146.6|2140.6|2145.6|2139.6|16
1712573100000|2024-04-08 10:45:00|2146.4|2140.4|2145.9|2139.9|2146.6|2140.6|2145.9|2139.9|9
1712573400000|2024-04-08 10:50:00|2145.6|2139.6|2141.9|2135.9|2145.6|2139.6|2139.8|2133.8|28
1712573700000|2024-04-08 10:55:00|2142.1|2136.1|2143.1|2137.1|2143.1|2137.1|2141.9|2135.9|16
1712574000000|2024-04-08 11:00:00|2142.9|2136.9|2143.1|2137.1|2143.4|2137.4|2142.9|2136.9|12
1712574300000|2024-04-08 11:05:00|2143.4|2137.4|2146.4|2140.4|2146.9|2140.9|2143.4|2137.4|40
1712574600000|2024-04-08 11:10:00|2146.1|2140.1|2144.9|2138.9|2146.4|2140.4|2144.4|2138.4|13
1712574900000|2024-04-08 11:15:00|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2144.6|2138.6|7
1712575200000|2024-04-08 11:20:00|2144.6|2138.6|2144.6|2138.6|2144.9|2138.9|2144.4|2138.4|5
1712575500000|2024-04-08 11:25:00|2144.4|2138.4|2142.4|2136.4|2144.4|2138.4|2142.4|2136.4|16
1712575800000|2024-04-08 11:30:00|2142.6|2136.6|2141.5|2135.5|2144|2138|2140|2134|48
1712576100000|2024-04-08 11:35:00|2141.6|2135.6|2140.1|2134.1|2142.6|2136.6|2139.9|2133.9|20
1712576400000|2024-04-08 11:40:00|2140.4|2134.4|2139.6|2133.6|2140.9|2134.9|2138.4|2132.4|12
1712576700000|2024-04-08 11:45:00|2139.9|2133.9|2139.9|2133.9|2141.9|2135.9|2139.1|2133.1|39
1712577000000|2024-04-08 11:50:00|2140.1|2134.1|2142.9|2136.9|2142.9|2136.9|2140.1|2134.1|31
1712577300000|2024-04-08 11:55:00|2142.6|2136.6|2138.9|2132.9|2142.6|2136.6|2136.1|2130.1|49
1712577600000|2024-04-08 12:00:00|2139.1|2133.1|2142.1|2136.1|2142.1|2136.1|2137.6|2131.6|49
1712577900000|2024-04-08 12:05:00|2142.6|2136.6|2141.4|2135.4|2142.6|2136.6|2141.1|2135.1|17
1712578200000|2024-04-08 12:10:00|2141.6|2135.6|2137.6|2131.6|2141.9|2135.9|2136.6|2130.6|53
1712578500000|2024-04-08 12:15:00|2137.4|2131.4|2136.9|2130.9|2137.9|2131.9|2135.9|2129.9|34
1712578800000|2024-04-08 12:20:00|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|2135.1|2129.1|31
1712579100000|2024-04-08 12:25:00|2136.1|2130.1|2136.1|2130.1|2136.4|2130.4|2135.4|2129.4|20
1712579400000|2024-04-08 12:30:00|2136.4|2130.4|2139.9|2133.9|2141.1|2135.1|2136.1|2130.1|50
1712579700000|2024-04-08 12:35:00|2140.1|2134.1|2141.6|2135.6|2141.6|2135.6|2140.1|2134.1|11
1712580000000|2024-04-08 12:40:00|2141.9|2135.9|2141.4|2135.4|2142.6|2136.6|2141.1|2135.1|25
1712580300000|2024-04-08 12:45:00|2141.6|2135.6|2141.6|2135.6|2142.9|2136.9|2141.6|2135.6|17
1712580600000|2024-04-08 12:50:00|2141.9|2135.9|2141.9|2135.9|2142.9|2136.9|2140.6|2134.6|23
1712580900000|2024-04-08 12:55:00|2142.1|2136.1|2138.1|2132.1|2142.9|2136.9|2137.6|2131.6|51
1712581200000|2024-04-08 13:00:00|2138.4|2132.4|2146.1|2140.1|2146.6|2140.6|2135.3|2129.3|157
1712581500000|2024-04-08 13:05:00|2145.6|2139.6|2146.1|2140.1|2148.9|2142.9|2145.6|2139.6|57
1712581800000|2024-04-08 13:10:00|2145.4|2139.4|2143.1|2137.1|2145.4|2139.4|2142.9|2136.9|62
1712582100000|2024-04-08 13:15:00|2143.4|2137.4|2144.4|2138.4|2145.1|2139.1|2142.9|2136.9|45
1712582400000|2024-04-08 13:20:00|2144.6|2138.6|2145.4|2139.4|2145.9|2139.9|2144.6|2138.6|37
1712582700000|2024-04-08 13:25:00|2145.1|2139.1|2146.9|2140.9|2147.4|2141.4|2144.6|2138.6|29
1712583000000|2024-04-08 13:30:00|2146.6|2140.6|2148.6|2142.6|2148.9|2142.9|2146.4|2140.4|20
1712583300000|2024-04-08 13:35:00|2148.9|2142.9|2146.9|2140.9|2148.9|2142.9|2146.4|2140.4|51
1712583600000|2024-04-08 13:40:00|2146.6|2140.6|2144.9|2138.9|2147.4|2141.4|2144.9|2138.9|41
1712583900000|2024-04-08 13:45:00|2144.6|2138.6|2144.9|2138.9|2146.1|2140.1|2143.9|2137.9|30
1712584200000|2024-04-08 13:50:00|2145.1|2139.1|2143.6|2137.6|2145.6|2139.6|2143.6|2137.6|34
1712584500000|2024-04-08 13:55:00|2143.9|2137.9|2139.4|2133.4|2144.6|2138.6|2138.6|2132.6|64
1712584800000|2024-04-08 14:00:00|2139.1|2133.1|2134.9|2128.9|2139.1|2133.1|2132.9|2126.9|96
1712585100000|2024-04-08 14:05:00|2134.4|2128.4|2136.9|2130.9|2137.1|2131.1|2133.9|2127.9|96
1712585400000|2024-04-08 14:10:00|2137.1|2131.1|2136.4|2130.4|2139.1|2133.1|2135.6|2129.6|56
1712585700000|2024-04-08 14:15:00|2136.6|2130.6|2139.4|2133.4|2140.4|2134.4|2136.4|2130.4|52
1712586000000|2024-04-08 14:20:00|2139.6|2133.6|2143.1|2137.1|2143.4|2137.4|2139.4|2133.4|76
1712586300000|2024-04-08 14:25:00|2143.4|2137.4|2145.1|2139.1|2145.9|2139.9|2143.1|2137.1|63
1712586600000|2024-04-08 14:30:00|2145.4|2139.4|2146.1|2140.1|2146.4|2140.4|2143.9|2137.9|53
1712586900000|2024-04-08 14:35:00|2145.9|2139.9|2146.1|2140.1|2146.4|2140.4|2145.4|2139.4|33
1712587200000|2024-04-08 14:40:00|2146.4|2140.4|2144.1|2138.1|2146.4|2140.4|2143.1|2137.1|32
1712587500000|2024-04-08 14:45:00|2144.4|2138.4|2146.1|2140.1|2146.9|2140.9|2144.1|2138.1|48
1712587800000|2024-04-08 14:50:00|2146.4|2140.4|2148.6|2142.6|2148.6|2142.6|2146.1|2140.1|23
1712588100000|2024-04-08 14:55:00|2148.9|2142.9|2150.4|2144.4|2151.1|2145.1|2148.9|2142.9|41
1712588400000|2024-04-08 15:00:00|2150.6|2144.6|2150.6|2144.6|2150.9|2144.9|2148.6|2142.6|32
1712588700000|2024-04-08 15:05:00|2150.4|2144.4|2147.9|2141.9|2150.9|2144.9|2147.4|2141.4|39
1712589000000|2024-04-08 15:10:00|2148.1|2142.1|2147.6|2141.6|2148.1|2142.1|2146.6|2140.6|36
1712589300000|2024-04-08 15:15:00|2148.1|2142.1|2145.1|2139.1|2148.4|2142.4|2144.6|2138.6|42
1712589600000|2024-04-08 15:20:00|2145.4|2139.4|2144.9|2138.9|2145.9|2139.9|2144.4|2138.4|26
1712589900000|2024-04-08 15:25:00|2145.1|2139.1|2146.9|2140.9|2147.9|2141.9|2144.9|2138.9|42
1712590200000|2024-04-08 15:30:00|2146.6|2140.6|2147.6|2141.6|2148.4|2142.4|2146.4|2140.4|11
1712590500000|2024-04-08 15:35:00|2147.4|2141.4|2148.9|2142.9|2150.4|2144.4|2145.6|2139.6|45
1712590800000|2024-04-08 15:40:00|2148.6|2142.6|2149.1|2143.1|2151.1|2145.1|2148.1|2142.1|28
1712591100000|2024-04-08 15:45:00|2148.9|2142.9|2150.1|2144.1|2150.6|2144.6|2148.9|2142.9|16
1712591400000|2024-04-08 15:50:00|2149.9|2143.9|2146.4|2140.4|2150.1|2144.1|2144.6|2138.6|32
1712591700000|2024-04-08 15:55:00|2146.6|2140.6|2144.9|2138.9|2149.6|2143.6|2143.1|2137.1|78
1712592000000|2024-04-08 16:00:00|2145.1|2139.1|2144.6|2138.6|2145.6|2139.6|2144.4|2138.4|29
1712592300000|2024-04-08 16:05:00|2144.9|2138.9|2145.6|2139.6|2145.9|2139.9|2144.9|2138.9|14
1712592600000|2024-04-08 16:10:00|2145.4|2139.4|2144.4|2138.4|2145.6|2139.6|2144.4|2138.4|10
1712592900000|2024-04-08 16:15:00|2144.1|2138.1|2142.9|2136.9|2144.1|2138.1|2142.4|2136.4|8
1712593200000|2024-04-08 16:20:00|2143.1|2137.1|2142.6|2136.6|2143.1|2137.1|2142.6|2136.6|3
1712593500000|2024-04-08 16:25:00|2142.9|2136.9|2140.6|2134.6|2142.9|2136.9|2140.6|2134.6|23
1712593800000|2024-04-08 16:30:00|2140.9|2134.9|2141.9|2135.9|2141.9|2135.9|2140.6|2134.6|12
1712594100000|2024-04-08 16:35:00|2141.6|2135.6|2144.1|2138.1|2144.1|2138.1|2141.6|2135.6|10
1712594400000|2024-04-08 16:40:00|2142.9|2136.9|2141.6|2135.6|2142.9|2136.9|2141.6|2135.6|7
1712594700000|2024-04-08 16:45:00|2141.9|2135.9|2142.1|2136.1|2142.1|2136.1|2141.6|2135.6|8
1712595000000|2024-04-08 16:50:00|2142.4|2136.4|2142.6|2136.6|2142.6|2136.6|2142.4|2136.4|2
1712595300000|2024-04-08 16:55:00|2142.5|2136.5|2143|2137|2143.8|2137.8|2142.5|2136.5|31
1712595600000|2024-04-08 17:00:00|2142.9|2136.9|2143.5|2137.5|2143.5|2137.5|2142.9|2136.9|10
1712595900000|2024-04-08 17:05:00|2144|2138|2142|2136|2144.4|2138.4|2142|2136|9
1712596200000|2024-04-08 17:10:00|2141.8|2135.8|2141.5|2135.5|2141.8|2135.8|2141.5|2135.5|3
1712596500000|2024-04-08 17:15:00|2141.3|2135.3|2140.8|2134.8|2141.3|2135.3|2140.8|2134.8|3
1712596800000|2024-04-08 17:20:00|2140.5|2134.5|2140.4|2134.4|2140.5|2134.5|2140.4|2134.4|4
1712597100000|2024-04-08 17:25:00|2140.5|2134.5|2140.3|2134.3|2140.8|2134.8|2140.3|2134.3|7
1712597400000|2024-04-08 17:30:00|2140.1|2134.1|2141.3|2135.3|2141.3|2135.3|2140.1|2134.1|7
1712598000000|2024-04-08 17:40:00|2141|2135|2141.1|2135.1|2141.1|2135.1|2140.6|2134.6|7
1712598300000|2024-04-08 17:45:00|2141|2135|2140.9|2134.9|2141|2135|2140.9|2134.9|2
1712598600000|2024-04-08 17:50:00|2141|2135|2141|2135|2141|2135|2141|2135|1
1712598900000|2024-04-08 17:55:00|2141.4|2135.4|2147|2128.3|2148.5|2135.4|2141|2127.8|8
1712620800000|2024-04-09 00:00:00|2143|2137|2140.8|2134.8|2143|2137|2140.1|2134.1|9
1712621100000|2024-04-09 00:05:00|2140.6|2134.6|2140.3|2134.3|2140.8|2134.8|2140.3|2134.3|3
1712621400000|2024-04-09 00:10:00|2140.5|2134.5|2140.4|2134.4|2142.3|2136.3|2139.4|2133.4|18
1712621700000|2024-04-09 00:15:00|2140.3|2134.3|2138.8|2132.8|2140.3|2134.3|2138.8|2132.8|6
1712622000000|2024-04-09 00:20:00|2139.3|2133.3|2140.3|2134.3|2140.3|2134.3|2139.3|2133.3|6
1712622300000|2024-04-09 00:25:00|2140|2134|2140.5|2134.5|2140.5|2134.5|2139.5|2133.5|8
1712622600000|2024-04-09 00:30:00|2140.8|2134.8|2141.3|2135.3|2141.3|2135.3|2140.8|2134.8|3
1712622900000|2024-04-09 00:35:00|2141|2135|2141|2135|2141|2135|2141|2135|1
1712623200000|2024-04-09 00:40:00|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|2140.3|2134.3|4
1712623500000|2024-04-09 00:45:00|2141|2135|2142|2136|2142|2136|2141|2135|7
1712624100000|2024-04-09 00:55:00|2141.8|2135.8|2141.5|2135.5|2141.8|2135.8|2141.5|2135.5|6
1712624400000|2024-04-09 01:00:00|2141.3|2135.3|2136|2130|2141.3|2135.3|2135.6|2129.6|63
1712624700000|2024-04-09 01:05:00|2135.8|2129.8|2135.5|2129.5|2136.8|2130.8|2134.8|2128.8|23
1712625000000|2024-04-09 01:10:00|2135.3|2129.3|2134.3|2128.3|2135.3|2129.3|2133.3|2127.3|28
1712625300000|2024-04-09 01:15:00|2134|2128|2134|2128|2135|2129|2133.8|2127.8|13
1712625600000|2024-04-09 01:20:00|2134.3|2128.3|2136.3|2130.3|2136.3|2130.3|2134.3|2128.3|9
1712625900000|2024-04-09 01:25:00|2136.5|2130.5|2139.8|2133.8|2139.8|2133.8|2135.8|2129.8|21
1712626200000|2024-04-09 01:30:00|2139.5|2133.5|2140.8|2134.8|2140.8|2134.8|2139.5|2133.5|22
1712626500000|2024-04-09 01:35:00|2140.5|2134.5|2138.5|2132.5|2140.5|2134.5|2138.5|2132.5|47
1712626800000|2024-04-09 01:40:00|2138.3|2132.3|2136|2130|2138.3|2132.3|2135.5|2129.5|19
1712627100000|2024-04-09 01:45:00|2136.3|2130.3|2139.3|2133.3|2139.3|2133.3|2136.3|2130.3|53
1712627400000|2024-04-09 01:50:00|2139|2133|2135.3|2129.3|2139|2133|2135.3|2129.3|16
1712627700000|2024-04-09 01:55:00|2135|2129|2134.8|2128.8|2135.8|2129.8|2134.8|2128.8|16
1712628000000|2024-04-09 02:00:00|2135|2129|2135.8|2129.8|2136.3|2130.3|2134.5|2128.5|16
1712628300000|2024-04-09 02:05:00|2135.5|2129.5|2135.3|2129.3|2135.5|2129.5|2135.3|2129.3|2
1712628600000|2024-04-09 02:10:00|2135|2129|2134.8|2128.8|2135|2129|2134.8|2128.8|2
1712629200000|2024-04-09 02:20:00|2135|2129|2134.5|2128.5|2136|2130|2134.5|2128.5|8
1712629500000|2024-04-09 02:25:00|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|1
1712629800000|2024-04-09 02:30:00|2134|2128|2130.5|2124.5|2134|2128|2130.5|2124.5|12
1712630100000|2024-04-09 02:35:00|2130.8|2124.8|2131.3|2125.3|2131.8|2125.8|2130.5|2124.5|18
1712630400000|2024-04-09 02:40:00|2131.5|2125.5|2132.5|2126.5|2132.8|2126.8|2131.3|2125.3|13
1712630700000|2024-04-09 02:45:00|2132.3|2126.3|2132|2126|2132.3|2126.3|2132|2126|2
1712631000000|2024-04-09 02:50:00|2131.8|2125.8|2132.3|2126.3|2132.8|2126.8|2130.8|2124.8|15
1712631300000|2024-04-09 02:55:00|2132.5|2126.5|2131.8|2125.8|2132.8|2126.8|2131|2125|18
1712631600000|2024-04-09 03:00:00|2132|2126|2131.3|2125.3|2132|2126|2131|2125|11
1712631900000|2024-04-09 03:05:00|2131.5|2125.5|2131.5|2125.5|2132|2126|2131.5|2125.5|18
1712632200000|2024-04-09 03:10:00|2131.3|2125.3|2131.3|2125.3|2131.5|2125.5|2131|2125|8
1712632500000|2024-04-09 03:15:00|2131|2125|2131.8|2125.8|2131.8|2125.8|2130.8|2124.8|10
1712632800000|2024-04-09 03:20:00|2131.5|2125.5|2131.3|2125.3|2131.8|2125.8|2130.5|2124.5|14
1712633100000|2024-04-09 03:25:00|2131|2125|2130.5|2124.5|2131.5|2125.5|2130.5|2124.5|6
1712633400000|2024-04-09 03:30:00|2130.3|2124.3|2130.5|2124.5|2130.5|2124.5|2130.3|2124.3|2
1712633700000|2024-04-09 03:35:00|2130.8|2124.8|2130.5|2124.5|2131|2125|2130.5|2124.5|6
1712636100000|2024-04-09 04:15:00|2130.3|2124.3|2130.5|2124.5|2130.5|2124.5|2130.3|2124.3|2
1712637600000|2024-04-09 04:40:00|2130.3|2124.3|2128.5|2122.5|2130.3|2124.3|2128.5|2122.5|5
1712637900000|2024-04-09 04:45:00|2128.3|2122.3|2128.5|2122.5|2129|2123|2128.3|2122.3|6
1712638200000|2024-04-09 04:50:00|2128.8|2122.8|2128.3|2122.3|2128.8|2122.8|2128.3|2122.3|3
1712638500000|2024-04-09 04:55:00|2128|2122|2127.3|2121.3|2128|2122|2127|2121|5
1712638800000|2024-04-09 05:00:00|2127|2121|2127.5|2121.5|2127.5|2121.5|2126.3|2120.3|10
1712639100000|2024-04-09 05:05:00|2127.3|2121.3|2127|2121|2127.5|2121.5|2127|2121|6
1712639400000|2024-04-09 05:10:00|2126.8|2120.8|2127.8|2121.8|2128.8|2122.8|2126.8|2120.8|9
1712639700000|2024-04-09 05:15:00|2127.3|2121.3|2129|2123|2129.5|2123.5|2127.3|2121.3|14
1712640000000|2024-04-09 05:20:00|2128.8|2122.8|2127|2121|2128.8|2122.8|2127|2121|11
1712640300000|2024-04-09 05:25:00|2126.8|2120.8|2125.5|2119.5|2126.8|2120.8|2125.3|2119.3|8
1712640600000|2024-04-09 05:30:00|2125.8|2119.8|2127|2121|2129.5|2123.5|2125.8|2119.8|31
1712640900000|2024-04-09 05:35:00|2126.8|2120.8|2127.3|2121.3|2127.8|2121.8|2126|2120|28
1712641200000|2024-04-09 05:40:00|2127|2121|2126.5|2120.5|2128.3|2122.3|2126.3|2120.3|24
1712641500000|2024-04-09 05:45:00|2126.8|2120.8|2131.5|2125.5|2131.5|2125.5|2126.8|2120.8|25
1712641800000|2024-04-09 05:50:00|2131.8|2125.8|2131.8|2125.8|2135|2129|2131.8|2125.8|20
1712642100000|2024-04-09 05:55:00|2132|2126|2131.5|2125.5|2132.3|2126.3|2131.5|2125.5|10
1712642400000|2024-04-09 06:00:00|2131.8|2125.8|2132.5|2126.5|2133.3|2127.3|2131.8|2125.8|28
1712642700000|2024-04-09 06:05:00|2132.8|2126.8|2135.5|2129.5|2135.5|2129.5|2132.8|2126.8|23
1712643000000|2024-04-09 06:10:00|2135.3|2129.3|2135|2129|2135.8|2129.8|2134.8|2128.8|19
1712643300000|2024-04-09 06:15:00|2134.8|2128.8|2133|2127|2134.8|2128.8|2133|2127|35
1712643600000|2024-04-09 06:20:00|2132.5|2126.5|2129.3|2123.3|2133.5|2127.5|2129.3|2123.3|22
1712643900000|2024-04-09 06:25:00|2129|2123|2127|2121|2129|2123|2126.8|2120.8|31
1712644200000|2024-04-09 06:30:00|2127.3|2121.3|2129.3|2123.3|2131|2125|2127.3|2121.3|30
1712644500000|2024-04-09 06:35:00|2129.5|2123.5|2130.3|2124.3|2132|2126|2129.5|2123.5|29
1712644800000|2024-04-09 06:40:00|2130.5|2124.5|2133.8|2127.8|2134.3|2128.3|2130.5|2124.5|32
1712645100000|2024-04-09 06:45:00|2133.5|2127.5|2133.5|2127.5|2134.3|2128.3|2132.8|2126.8|21
1712645400000|2024-04-09 06:50:00|2133.3|2127.3|2136|2130|2136.5|2130.5|2133|2127|28
1712645700000|2024-04-09 06:55:00|2136.3|2130.3|2139.4|2133.4|2139.4|2133.4|2136|2130|52
1712646000000|2024-04-09 07:00:00|2139.6|2133.6|2140.5|2134.5|2142.8|2136.8|2138|2132|82
1712646300000|2024-04-09 07:05:00|2140.3|2134.3|2136.1|2130.1|2141.4|2135.4|2136.1|2130.1|86
1712646600000|2024-04-09 07:10:00|2135.9|2129.9|2137.4|2131.4|2139.3|2133.3|2133.9|2127.9|49
1712646900000|2024-04-09 07:15:00|2137.6|2131.6|2140.1|2134.1|2140.6|2134.6|2137.6|2131.6|23
1712647200000|2024-04-09 07:20:00|2139.9|2133.9|2137.1|2131.1|2140.1|2134.1|2137.1|2131.1|21
1712647500000|2024-04-09 07:25:00|2137.4|2131.4|2138.1|2132.1|2140.4|2134.4|2137.4|2131.4|20
1712647800000|2024-04-09 07:30:00|2137.9|2131.9|2142.1|2136.1|2142.6|2136.6|2136.6|2130.6|51
1712648100000|2024-04-09 07:35:00|2142.4|2136.4|2142.4|2136.4|2142.9|2136.9|2141.4|2135.4|19
1712648400000|2024-04-09 07:40:00|2142.6|2136.6|2143.6|2137.6|2144.6|2138.6|2142.6|2136.6|12
1712648700000|2024-04-09 07:45:00|2143.4|2137.4|2143.4|2137.4|2144.1|2138.1|2142.4|2136.4|14
1712649000000|2024-04-09 07:50:00|2143.6|2137.6|2143.6|2137.6|2145.1|2139.1|2143.6|2137.6|17
1712649300000|2024-04-09 07:55:00|2143.4|2137.4|2143.1|2137.1|2144.1|2138.1|2143.1|2137.1|11
1712649600000|2024-04-09 08:00:00|2142.9|2136.9|2148.1|2142.1|2149.5|2143.5|2139.4|2133.4|131
1712649900000|2024-04-09 08:05:00|2148.4|2142.4|2146.4|2140.4|2149.9|2143.9|2146.1|2140.1|34
1712650200000|2024-04-09 08:10:00|2146.1|2140.1|2146.9|2140.9|2148.9|2142.9|2145.9|2139.9|45
1712650500000|2024-04-09 08:15:00|2147.1|2141.1|2145.1|2139.1|2148.4|2142.4|2144.1|2138.1|37
1712650800000|2024-04-09 08:20:00|2144.9|2138.9|2140.9|2134.9|2144.9|2138.9|2140.1|2134.1|33
1712651100000|2024-04-09 08:25:00|2140.6|2134.6|2142.1|2136.1|2142.9|2136.9|2139.6|2133.6|26
1712651400000|2024-04-09 08:30:00|2141.9|2135.9|2145.1|2139.1|2145.9|2139.9|2141.9|2135.9|40
1712651700000|2024-04-09 08:35:00|2144.9|2138.9|2146.4|2140.4|2146.9|2140.9|2144.9|2138.9|30
1712652000000|2024-04-09 08:40:00|2146.1|2140.1|2147.9|2141.9|2149.1|2143.1|2146.1|2140.1|20
1712652300000|2024-04-09 08:45:00|2148.1|2142.1|2149.6|2143.6|2149.9|2143.9|2148.1|2142.1|14
1712652600000|2024-04-09 08:50:00|2149.9|2143.9|2146.9|2140.9|2150.1|2144.1|2146.9|2140.9|26
1712652900000|2024-04-09 08:55:00|2146.6|2140.6|2147.4|2141.4|2147.4|2141.4|2146.6|2140.6|10
1712653200000|2024-04-09 09:00:00|2147.6|2141.6|2150.1|2144.1|2151.1|2145.1|2147.6|2141.6|29
1712653500000|2024-04-09 09:05:00|2150.4|2144.4|2152.4|2146.4|2152.6|2146.6|2150.4|2144.4|15
1712653800000|2024-04-09 09:10:00|2152.6|2146.6|2157.6|2151.6|2159.5|2153.5|2150.6|2144.6|74
1712654100000|2024-04-09 09:15:00|2157.1|2151.1|2157.6|2151.6|2158.4|2152.4|2156.9|2150.9|25
1712654400000|2024-04-09 09:20:00|2157.9|2151.9|2156.9|2150.9|2157.9|2151.9|2156.9|2150.9|21
1712654700000|2024-04-09 09:25:00|2156.6|2150.6|2157.4|2151.4|2157.9|2151.9|2156.6|2150.6|24
1712655000000|2024-04-09 09:30:00|2157.6|2151.6|2160.4|2154.4|2160.4|2154.4|2157.6|2151.6|30
1712655300000|2024-04-09 09:35:00|2160.1|2154.1|2159.6|2153.6|2160.6|2154.6|2158.9|2152.9|20
1712655600000|2024-04-09 09:40:00|2159.9|2153.9|2159.6|2153.6|2160.6|2154.6|2159.6|2153.6|18
1712655900000|2024-04-09 09:45:00|2159.4|2153.4|2158.6|2152.6|2159.9|2153.9|2158.1|2152.1|22
1712656200000|2024-04-09 09:50:00|2158.9|2152.9|2155.1|2149.1|2158.9|2152.9|2154.9|2148.9|52
1712656500000|2024-04-09 09:55:00|2155.4|2149.4|2155.4|2149.4|2156.1|2150.1|2154.9|2148.9|18
1712656800000|2024-04-09 10:00:00|2155.1|2149.1|2158.1|2152.1|2158.9|2152.9|2155.1|2149.1|33
1712657100000|2024-04-09 10:05:00|2158.4|2152.4|2155.9|2149.9|2158.6|2152.6|2155.1|2149.1|31
1712657400000|2024-04-09 10:10:00|2156.1|2150.1|2157.1|2151.1|2157.1|2151.1|2155.9|2149.9|17
1712657700000|2024-04-09 10:15:00|2156.9|2150.9|2157.6|2151.6|2158.1|2152.1|2156.4|2150.4|30
1712658000000|2024-04-09 10:20:00|2157.9|2151.9|2157.9|2151.9|2158.9|2152.9|2157.1|2151.1|22
1712658300000|2024-04-09 10:25:00|2158.1|2152.1|2158.6|2152.6|2158.6|2152.6|2157.6|2151.6|19
1712658600000|2024-04-09 10:30:00|2158.9|2152.9|2161.9|2155.9|2161.9|2155.9|2158.9|2152.9|31
1712658900000|2024-04-09 10:35:00|2162.1|2156.1|2159.4|2153.4|2163.1|2157.1|2158.9|2152.9|23
1712659200000|2024-04-09 10:40:00|2159.6|2153.6|2159.6|2153.6|2160.1|2154.1|2158.6|2152.6|22
1712659500000|2024-04-09 10:45:00|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2158.6|2152.6|25
1712659800000|2024-04-09 10:50:00|2159.6|2153.6|2160.4|2154.4|2160.9|2154.9|2158.6|2152.6|18
1712660100000|2024-04-09 10:55:00|2160.1|2154.1|2162.1|2156.1|2162.1|2156.1|2160.1|2154.1|35
1712660400000|2024-04-09 11:00:00|2162.4|2156.4|2163.1|2157.1|2163.9|2157.9|2162.1|2156.1|13
1712660700000|2024-04-09 11:05:00|2163.4|2157.4|2162.6|2156.6|2164.4|2158.4|2161.6|2155.6|23
1712661000000|2024-04-09 11:10:00|2162.9|2156.9|2161.6|2155.6|2163.1|2157.1|2161.1|2155.1|16
1712661300000|2024-04-09 11:15:00|2161.9|2155.9|2161.6|2155.6|2162.6|2156.6|2161.1|2155.1|23
1712661600000|2024-04-09 11:20:00|2161.9|2155.9|2162.4|2156.4|2162.6|2156.6|2161.4|2155.4|13
1712661900000|2024-04-09 11:25:00|2161.6|2155.6|2160.4|2154.4|2161.6|2155.6|2159.9|2153.9|17
1712662200000|2024-04-09 11:30:00|2160.6|2154.6|2161.4|2155.4|2161.6|2155.6|2160.6|2154.6|12
1712662500000|2024-04-09 11:35:00|2161.6|2155.6|2161.4|2155.4|2162.6|2156.6|2161.4|2155.4|10
1712662800000|2024-04-09 11:40:00|2161.1|2155.1|2160.1|2154.1|2161.9|2155.9|2159.6|2153.6|28
1712663100000|2024-04-09 11:45:00|2159.9|2153.9|2158.1|2152.1|2159.9|2153.9|2157.4|2151.4|51
1712663400000|2024-04-09 11:50:00|2158.4|2152.4|2158.6|2152.6|2160.4|2154.4|2157.9|2151.9|29
1712663700000|2024-04-09 11:55:00|2158.9|2152.9|2160.1|2154.1|2160.1|2154.1|2158.6|2152.6|15
1712664000000|2024-04-09 12:00:00|2159.9|2153.9|2158.4|2152.4|2160.1|2154.1|2157.6|2151.6|44
1712664300000|2024-04-09 12:05:00|2158.6|2152.6|2160.1|2154.1|2160.4|2154.4|2157.4|2151.4|24
1712664600000|2024-04-09 12:10:00|2160.6|2154.6|2163.1|2157.1|2163.1|2157.1|2160.6|2154.6|25
1712664900000|2024-04-09 12:15:00|2163.6|2157.6|2164.4|2158.4|2164.4|2158.4|2162.9|2156.9|42
1712665200000|2024-04-09 12:20:00|2163.9|2157.9|2161.9|2155.9|2163.9|2157.9|2161.6|2155.6|44
1712665500000|2024-04-09 12:25:00|2161.4|2155.4|2160.1|2154.1|2161.9|2155.9|2159.9|2153.9|26
1712665800000|2024-04-09 12:30:00|2160.4|2154.4|2159.1|2153.1|2160.9|2154.9|2158.4|2152.4|43
1712666100000|2024-04-09 12:35:00|2158.9|2152.9|2158.1|2152.1|2158.9|2152.9|2156.9|2150.9|30
1712666400000|2024-04-09 12:40:00|2157.9|2151.9|2160.1|2154.1|2160.4|2154.4|2157.9|2151.9|20
1712666700000|2024-04-09 12:45:00|2160.4|2154.4|2160.4|2154.4|2160.6|2154.6|2159.9|2153.9|11
1712667000000|2024-04-09 12:50:00|2159.6|2153.6|2159.1|2153.1|2159.6|2153.6|2158.4|2152.4|18
1712667300000|2024-04-09 12:55:00|2158.9|2152.9|2156.9|2150.9|2160.9|2154.9|2156.1|2150.1|51
1712667600000|2024-04-09 13:00:00|2156.6|2150.6|2159.1|2153.1|2159.6|2153.6|2154.1|2148.1|168
1712667900000|2024-04-09 13:05:00|2158.9|2152.9|2155.4|2149.4|2159.1|2153.1|2155.1|2149.1|82
1712668200000|2024-04-09 13:10:00|2155.6|2149.6|2160.1|2154.1|2161.1|2155.1|2155.6|2149.6|68
1712668500000|2024-04-09 13:15:00|2159.9|2153.9|2159.9|2153.9|2161.4|2155.4|2159.4|2153.4|52
1712668800000|2024-04-09 13:20:00|2160.1|2154.1|2159.1|2153.1|2160.4|2154.4|2158.1|2152.1|46
1712669100000|2024-04-09 13:25:00|2159.4|2153.4|2163.9|2157.9|2165.4|2159.4|2159.4|2153.4|44
1712669400000|2024-04-09 13:30:00|2164.1|2158.1|2164.1|2158.1|2165.6|2159.6|2162.9|2156.9|64
1712669700000|2024-04-09 13:35:00|2164.4|2158.4|2164.9|2158.9|2164.9|2158.9|2162.6|2156.6|62
1712670000000|2024-04-09 13:40:00|2165.1|2159.1|2165.6|2159.6|2165.9|2159.9|2164.6|2158.6|24
1712670300000|2024-04-09 13:45:00|2165.9|2159.9|2166.6|2160.6|2166.6|2160.6|2165.9|2159.9|3
1712670600000|2024-04-09 13:50:00|2166.4|2160.4|2164.9|2158.9|2166.4|2160.4|2164.6|2158.6|19
1712670900000|2024-04-09 13:55:00|2164.6|2158.6|2164.1|2158.1|2165.4|2159.4|2163.6|2157.6|32
1712671200000|2024-04-09 14:00:00|2164.4|2158.4|2165.9|2159.9|2165.9|2159.9|2163.4|2157.4|36
1712671500000|2024-04-09 14:05:00|2166.1|2160.1|2165.4|2159.4|2166.4|2160.4|2164.9|2158.9|30
1712671800000|2024-04-09 14:10:00|2165.6|2159.6|2166.1|2160.1|2166.1|2160.1|2164.9|2158.9|19
1712672100000|2024-04-09 14:15:00|2166.4|2160.4|2167.6|2161.6|2167.6|2161.6|2166.1|2160.1|20
1712672400000|2024-04-09 14:20:00|2167.4|2161.4|2167.1|2161.1|2167.6|2161.6|2166.9|2160.9|32
1712672700000|2024-04-09 14:25:00|2166.9|2160.9|2166.4|2160.4|2167.1|2161.1|2165.6|2159.6|65
1712673000000|2024-04-09 14:30:00|2166.6|2160.6|2163.1|2157.1|2167.4|2161.4|2163.1|2157.1|39
1712673300000|2024-04-09 14:35:00|2162.9|2156.9|2155.9|2149.9|2162.9|2156.9|2154.4|2148.4|96
1712673600000|2024-04-09 14:40:00|2155.6|2149.6|2150.4|2144.4|2155.6|2149.6|2149.4|2143.4|108
1712673900000|2024-04-09 14:45:00|2150.1|2144.1|2148.4|2142.4|2153.6|2147.6|2148.4|2142.4|103
1712674200000|2024-04-09 14:50:00|2148.1|2142.1|2154.1|2148.1|2154.4|2148.4|2148.1|2142.1|82
1712674500000|2024-04-09 14:55:00|2153.9|2147.9|2155.1|2149.1|2156.9|2150.9|2153.9|2147.9|35
1712674800000|2024-04-09 15:00:00|2155.4|2149.4|2158.1|2152.1|2160.6|2154.6|2155.4|2149.4|83
1712675100000|2024-04-09 15:05:00|2158.4|2152.4|2156.9|2150.9|2159.6|2153.6|2155.6|2149.6|65
1712675400000|2024-04-09 15:10:00|2156.6|2150.6|2153.9|2147.9|2157.1|2151.1|2152.1|2146.1|70
1712675700000|2024-04-09 15:15:00|2153.6|2147.6|2157.1|2151.1|2158.4|2152.4|2153.1|2147.1|62
1712676000000|2024-04-09 15:20:00|2157.4|2151.4|2158.4|2152.4|2158.4|2152.4|2155.4|2149.4|30
1712676300000|2024-04-09 15:25:00|2158.6|2152.6|2159.4|2153.4|2160.4|2154.4|2157.4|2151.4|54
1712676600000|2024-04-09 15:30:00|2159.6|2153.6|2158.4|2152.4|2159.6|2153.6|2156.6|2150.6|77
1712676900000|2024-04-09 15:35:00|2158.6|2152.6|2160.1|2154.1|2161.6|2155.6|2158.6|2152.6|35
1712677200000|2024-04-09 15:40:00|2160.4|2154.4|2159.9|2153.9|2162.9|2156.9|2159.9|2153.9|57
1712677500000|2024-04-09 15:45:00|2160.1|2154.1|2163.9|2157.9|2164.1|2158.1|2158.6|2152.6|48
1712677800000|2024-04-09 15:50:00|2163.6|2157.6|2162.9|2156.9|2163.9|2157.9|2162.9|2156.9|23
1712678100000|2024-04-09 15:55:00|2163.1|2157.1|2161.9|2155.9|2165.6|2159.6|2160.4|2154.4|59
1712678400000|2024-04-09 16:00:00|2161.6|2155.6|2160.1|2154.1|2161.6|2155.6|2158.1|2152.1|20
1712678700000|2024-04-09 16:05:00|2159.9|2153.9|2160.6|2154.6|2160.9|2154.9|2159.9|2153.9|5
1712679000000|2024-04-09 16:10:00|2160.9|2154.9|2160.1|2154.1|2160.9|2154.9|2159.9|2153.9|13
1712679300000|2024-04-09 16:15:00|2159.6|2153.6|2161.9|2155.9|2162.1|2156.1|2159.6|2153.6|20
1712679600000|2024-04-09 16:20:00|2161.4|2155.4|2162.1|2156.1|2162.1|2156.1|2161.4|2155.4|4
1712679900000|2024-04-09 16:25:00|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|2161.1|2155.1|7
1712680200000|2024-04-09 16:30:00|2162.6|2156.6|2163.4|2157.4|2163.4|2157.4|2161.6|2155.6|11
1712680500000|2024-04-09 16:35:00|2163.6|2157.6|2163.1|2157.1|2164.1|2158.1|2163.1|2157.1|9
1712680800000|2024-04-09 16:40:00|2164.1|2158.1|2164.4|2158.4|2165.1|2159.1|2163.4|2157.4|16
1712681100000|2024-04-09 16:45:00|2164.6|2158.6|2164.4|2158.4|2164.6|2158.6|2164.4|2158.4|8
1712681400000|2024-04-09 16:50:00|2164.1|2158.1|2164.4|2158.4|2164.4|2158.4|2164.1|2158.1|2
1712681700000|2024-04-09 16:55:00|2164.3|2158.3|2165.3|2159.3|2165.4|2159.4|2164.3|2158.3|17
1712682000000|2024-04-09 17:00:00|2165.1|2159.1|2163.5|2157.5|2165.1|2159.1|2163.1|2157.1|11
1712682300000|2024-04-09 17:05:00|2163.8|2157.8|2165|2159|2165|2159|2163.8|2157.8|8
1712682600000|2024-04-09 17:10:00|2164.8|2158.8|2164.3|2158.3|2165|2159|2163.4|2157.4|10
1712682900000|2024-04-09 17:15:00|2164.5|2158.5|2164|2158|2164.5|2158.5|2164|2158|5
1712683200000|2024-04-09 17:20:00|2163.9|2157.9|2163.5|2157.5|2164|2158|2163.3|2157.3|4
1712683500000|2024-04-09 17:25:00|2163.3|2157.3|2163.3|2157.3|2163.3|2157.3|2163.3|2157.3|1
1712683800000|2024-04-09 17:30:00|2163.5|2157.5|2164.4|2158.4|2164.4|2158.4|2163.5|2157.5|3
1712684100000|2024-04-09 17:35:00|2164|2158|2163.3|2157.3|2164|2158|2163|2157|3
1712684400000|2024-04-09 17:40:00|2163.5|2157.5|2164|2158|2164|2158|2163.5|2157.5|6
1712684700000|2024-04-09 17:45:00|2163.8|2157.8|2163.8|2157.8|2163.9|2157.9|2163.8|2157.8|3
1712685000000|2024-04-09 17:50:00|2164|2158|2164.5|2158.5|2164.5|2158.5|2164|2158|3
1712685300000|2024-04-09 17:55:00|2171|2152.3|2170.5|2151.8|2171|2152.3|2170.3|2151.5|4
1712707200000|2024-04-10 00:00:00|2159.3|2153.3|2160.5|2154.5|2161.8|2155.8|2159.3|2153.3|13
1712707500000|2024-04-10 00:05:00|2160.6|2154.6|2158.8|2152.8|2160.6|2154.6|2158.5|2152.5|8
1712707800000|2024-04-10 00:10:00|2159|2153|2160.5|2154.5|2161|2155|2159|2153|15
1712708100000|2024-04-10 00:15:00|2160.1|2154.1|2160.3|2154.3|2160.3|2154.3|2159.3|2153.3|19
1712708400000|2024-04-10 00:20:00|2160.5|2154.5|2161|2155|2161|2155|2160.3|2154.3|14
1712708700000|2024-04-10 00:25:00|2160.8|2154.8|2160.5|2154.5|2161.3|2155.3|2160.5|2154.5|10
1712709000000|2024-04-10 00:30:00|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|1
1712709300000|2024-04-10 00:35:00|2161|2155|2161.3|2155.3|2161.3|2155.3|2161|2155|2
1712709900000|2024-04-10 00:45:00|2161|2155|2161.3|2155.3|2161.3|2155.3|2161|2155|2
1712710200000|2024-04-10 00:50:00|2161|2155|2161.3|2155.3|2161.3|2155.3|2161|2155|2
1712710500000|2024-04-10 00:55:00|2161|2155|2161.5|2155.5|2161.5|2155.5|2161|2155|3
1712710800000|2024-04-10 01:00:00|2161.8|2155.8|2162.8|2156.8|2164.3|2158.3|2161.8|2155.8|33
1712711100000|2024-04-10 01:05:00|2163|2157|2164.3|2158.3|2164.3|2158.3|2162.8|2156.8|29
1712711400000|2024-04-10 01:10:00|2164.5|2158.5|2160.8|2154.8|2165.8|2159.8|2160.8|2154.8|49
1712711700000|2024-04-10 01:15:00|2160.5|2154.5|2160|2154|2162|2156|2160|2154|22
1712712000000|2024-04-10 01:20:00|2160.3|2154.3|2161.3|2155.3|2162|2156|2160.3|2154.3|21
1712712300000|2024-04-10 01:25:00|2161|2155|2159.8|2153.8|2161|2155|2159.8|2153.8|6
1712712600000|2024-04-10 01:30:00|2160|2154|2160.3|2154.3|2160.8|2154.8|2159.8|2153.8|16
1712712900000|2024-04-10 01:35:00|2160.5|2154.5|2162.5|2156.5|2162.8|2156.8|2159.8|2153.8|43
1712713200000|2024-04-10 01:40:00|2162.8|2156.8|2163|2157|2163.5|2157.5|2162.3|2156.3|20
1712713500000|2024-04-10 01:45:00|2164|2158|2162.3|2156.3|2164.5|2158.5|2162.3|2156.3|29
1712713800000|2024-04-10 01:50:00|2162.5|2156.5|2161.3|2155.3|2162.5|2156.5|2160.5|2154.5|39
1712714100000|2024-04-10 01:55:00|2161.5|2155.5|2165.3|2159.3|2165.3|2159.3|2161.5|2155.5|19
1712714400000|2024-04-10 02:00:00|2165.5|2159.5|2162.5|2156.5|2165.5|2159.5|2162.5|2156.5|30
1712714700000|2024-04-10 02:05:00|2162.3|2156.3|2162.3|2156.3|2162.5|2156.5|2159.8|2153.8|33
1712715000000|2024-04-10 02:10:00|2162|2156|2162.3|2156.3|2163.3|2157.3|2161.8|2155.8|36
1712715300000|2024-04-10 02:15:00|2162|2156|2161.3|2155.3|2162|2156|2161.3|2155.3|4
1712715600000|2024-04-10 02:20:00|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.3|2155.3|3
1712715900000|2024-04-10 02:25:00|2161.3|2155.3|2160.3|2154.3|2161.3|2155.3|2160.3|2154.3|5
1712716200000|2024-04-10 02:30:00|2160|2154|2162|2156|2162.5|2156.5|2160|2154|54
1712716500000|2024-04-10 02:35:00|2161.8|2155.8|2162.3|2156.3|2162.8|2156.8|2161.8|2155.8|44
1712716800000|2024-04-10 02:40:00|2162|2156|2162.8|2156.8|2162.8|2156.8|2161.8|2155.8|26
1712717100000|2024-04-10 02:45:00|2162.5|2156.5|2162.5|2156.5|2162.8|2156.8|2162.3|2156.3|29
1712717400000|2024-04-10 02:50:00|2162.3|2156.3|2162.6|2156.6|2162.9|2156.9|2162.3|2156.3|186
1712717700000|2024-04-10 02:55:00|2162.5|2156.5|2163.3|2157.3|2163.5|2157.5|2162.5|2156.5|16
1712718000000|2024-04-10 03:00:00|2163|2157|2163.8|2157.8|2164.3|2158.3|2162.8|2156.8|11
1712718300000|2024-04-10 03:05:00|2163.5|2157.5|2164.5|2158.5|2164.5|2158.5|2163.5|2157.5|15
1712718600000|2024-04-10 03:10:00|2164.3|2158.3|2164.5|2158.5|2164.5|2158.5|2164.3|2158.3|6
1712718900000|2024-04-10 03:15:00|2164.8|2158.8|2165.5|2159.5|2165.5|2159.5|2164.8|2158.8|15
1712719200000|2024-04-10 03:20:00|2165.8|2159.8|2165.3|2159.3|2165.8|2159.8|2164.5|2158.5|86
1712719500000|2024-04-10 03:25:00|2165.5|2159.5|2165.3|2159.3|2166.3|2160.3|2165.3|2159.3|38
1712719800000|2024-04-10 03:30:00|2165.5|2159.5|2165.3|2159.3|2165.8|2159.8|2165.3|2159.3|4
1712720100000|2024-04-10 03:35:00|2165.5|2159.5|2165.3|2159.3|2165.8|2159.8|2165.3|2159.3|4
1712721000000|2024-04-10 03:50:00|2165.5|2159.5|2165.3|2159.3|2165.5|2159.5|2165.3|2159.3|2
1712721300000|2024-04-10 03:55:00|2165.5|2159.5|2165.8|2159.8|2165.8|2159.8|2165.3|2159.3|4
1712721600000|2024-04-10 04:00:00|2166|2160|2166|2160|2166|2160|2166|2160|1
1712722500000|2024-04-10 04:15:00|2165.8|2159.8|2166.8|2160.8|2166.8|2160.8|2165.8|2159.8|5
1712722800000|2024-04-10 04:20:00|2167|2161|2167|2161|2167|2161|2167|2161|1
1712723400000|2024-04-10 04:30:00|2166.8|2160.8|2166.8|2160.8|2167|2161|2166.8|2160.8|3
1712723700000|2024-04-10 04:35:00|2167|2161|2167|2161|2167|2161|2167|2161|1
1712724900000|2024-04-10 04:55:00|2166.8|2160.8|2167|2161|2167|2161|2166.8|2160.8|2
1712725200000|2024-04-10 05:00:00|2166.8|2160.8|2167|2161|2167|2161|2166.8|2160.8|2
1712725500000|2024-04-10 05:05:00|2166.8|2160.8|2167|2161|2167|2161|2166.8|2160.8|2
1712725800000|2024-04-10 05:10:00|2167.3|2161.3|2167.5|2161.5|2167.5|2161.5|2167.3|2161.3|2
1712726100000|2024-04-10 05:15:00|2167.3|2161.3|2167|2161|2167.3|2161.3|2167|2161|2
1712726400000|2024-04-10 05:20:00|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|1
1712726700000|2024-04-10 05:25:00|2166.5|2160.5|2166|2160|2166.5|2160.5|2165.8|2159.8|5
1712727000000|2024-04-10 05:30:00|2166.3|2160.3|2165.3|2159.3|2166.5|2160.5|2164.8|2158.8|172
1712727300000|2024-04-10 05:35:00|2165|2159|2165.8|2159.8|2166|2160|2165|2159|31
1712727600000|2024-04-10 05:40:00|2165.5|2159.5|2166.3|2160.3|2167.3|2161.3|2165.5|2159.5|25
1712727900000|2024-04-10 05:45:00|2166.8|2160.8|2164.8|2158.8|2166.8|2160.8|2164.5|2158.5|18
1712728200000|2024-04-10 05:50:00|2165|2159|2164|2158|2165|2159|2163.5|2157.5|21
1712728500000|2024-04-10 05:55:00|2163.8|2157.8|2162.5|2156.5|2164|2158|2162|2156|22
1712728800000|2024-04-10 06:00:00|2162.8|2156.8|2165.8|2159.8|2165.8|2159.8|2162.8|2156.8|25
1712729100000|2024-04-10 06:05:00|2166|2160|2168.5|2162.5|2168.5|2162.5|2164.3|2158.3|24
1712729400000|2024-04-10 06:10:00|2168.3|2162.3|2169.8|2163.8|2169.8|2163.8|2167.8|2161.8|17
1712729700000|2024-04-10 06:15:00|2169.5|2163.5|2171.5|2165.5|2171.5|2165.5|2169|2163|27
1712730000000|2024-04-10 06:20:00|2171.3|2165.3|2168|2162|2171.3|2165.3|2167.3|2161.3|43
1712730300000|2024-04-10 06:25:00|2167.8|2161.8|2168.5|2162.5|2170.3|2164.3|2166.5|2160.5|48
1712730600000|2024-04-10 06:30:00|2168.8|2162.8|2167.8|2161.8|2168.8|2162.8|2167.3|2161.3|17
1712730900000|2024-04-10 06:35:00|2167.5|2161.5|2166|2160|2167.5|2161.5|2165.3|2159.3|30
1712731200000|2024-04-10 06:40:00|2166.3|2160.3|2170|2164|2170|2164|2166.3|2160.3|44
1712731500000|2024-04-10 06:45:00|2169.8|2163.8|2170.8|2164.8|2170.8|2164.8|2168.8|2162.8|51
1712731800000|2024-04-10 06:50:00|2171|2165|2170|2164|2171|2165|2167.5|2161.5|59
1712732100000|2024-04-10 06:55:00|2169.8|2163.8|2168.4|2162.4|2170.1|2164.1|2166.9|2160.9|68
1712732400000|2024-04-10 07:00:00|2168.9|2162.9|2178.1|2172.1|2182.1|2176.1|2168.6|2162.6|81
1712732700000|2024-04-10 07:05:00|2178.6|2172.6|2177.6|2171.6|2179.9|2173.9|2175.6|2169.6|56
1712733000000|2024-04-10 07:10:00|2177.9|2171.9|2180.6|2174.6|2180.6|2174.6|2177.9|2171.9|27
1712733300000|2024-04-10 07:15:00|2180.9|2174.9|2179.1|2173.1|2180.9|2174.9|2177.9|2171.9|32
1712733600000|2024-04-10 07:20:00|2179.4|2173.4|2181.4|2175.4|2181.6|2175.6|2179.4|2173.4|33
1712733900000|2024-04-10 07:25:00|2181.6|2175.6|2184.9|2178.9|2184.9|2178.9|2181.6|2175.6|31
1712734200000|2024-04-10 07:30:00|2185.1|2179.1|2184.4|2178.4|2185.9|2179.9|2183.9|2177.9|29
1712734500000|2024-04-10 07:35:00|2184.1|2178.1|2183.9|2177.9|2184.4|2178.4|2182.1|2176.1|28
1712734800000|2024-04-10 07:40:00|2184.1|2178.1|2180.4|2174.4|2184.1|2178.1|2179.6|2173.6|29
1712735100000|2024-04-10 07:45:00|2180.6|2174.6|2181.6|2175.6|2183.6|2177.6|2180.6|2174.6|21
1712735400000|2024-04-10 07:50:00|2181.9|2175.9|2180.1|2174.1|2182.6|2176.6|2180.1|2174.1|25
1712735700000|2024-04-10 07:55:00|2180.4|2174.4|2182.9|2176.9|2183.6|2177.6|2180.1|2174.1|34
1712736000000|2024-04-10 08:00:00|2183.1|2177.1|2190.4|2184.4|2190.9|2184.9|2183.1|2177.1|64
1712736300000|2024-04-10 08:05:00|2190.6|2184.6|2190.6|2184.6|2190.9|2184.9|2188.9|2182.9|19
1712736600000|2024-04-10 08:10:00|2190.9|2184.9|2190.4|2184.4|2190.9|2184.9|2189.1|2183.1|27
1712736900000|2024-04-10 08:15:00|2190.6|2184.6|2190.9|2184.9|2191.6|2185.6|2190.1|2184.1|21
1712737200000|2024-04-10 08:20:00|2190.6|2184.6|2189.1|2183.1|2190.9|2184.9|2187.6|2181.6|21
1712737500000|2024-04-10 08:25:00|2188.9|2182.9|2187.9|2181.9|2189.1|2183.1|2187.6|2181.6|29
1712737800000|2024-04-10 08:30:00|2187.6|2181.6|2186.6|2180.6|2188.9|2182.9|2186.6|2180.6|19
1712738100000|2024-04-10 08:35:00|2186.4|2180.4|2186.6|2180.6|2187.6|2181.6|2185.9|2179.9|21
1712738400000|2024-04-10 08:40:00|2187.1|2181.1|2190.4|2184.4|2190.4|2184.4|2187.1|2181.1|24
1712738700000|2024-04-10 08:45:00|2190.6|2184.6|2191.9|2185.9|2191.9|2185.9|2189.1|2183.1|32
1712739000000|2024-04-10 08:50:00|2191.6|2185.6|2191.9|2185.9|2192.9|2186.9|2191.4|2185.4|18
1712739300000|2024-04-10 08:55:00|2192.1|2186.1|2193.4|2187.4|2193.4|2187.4|2191.6|2185.6|13
1712739600000|2024-04-10 09:00:00|2193.6|2187.6|2193.4|2187.4|2195.1|2189.1|2191.4|2185.4|35
1712739900000|2024-04-10 09:05:00|2193.6|2187.6|2194.1|2188.1|2195.4|2189.4|2193.6|2187.6|23
1712740200000|2024-04-10 09:10:00|2194.4|2188.4|2194.4|2188.4|2195.4|2189.4|2193.6|2187.6|23
1712740500000|2024-04-10 09:15:00|2194.1|2188.1|2193.6|2187.6|2194.1|2188.1|2193.1|2187.1|17
1712740800000|2024-04-10 09:20:00|2193.4|2187.4|2189.9|2183.9|2193.6|2187.6|2189.6|2183.6|35
1712741100000|2024-04-10 09:25:00|2190.1|2184.1|2186.9|2180.9|2190.4|2184.4|2186.9|2180.9|30
1712741400000|2024-04-10 09:30:00|2187.1|2181.1|2185.6|2179.6|2188.1|2182.1|2184.4|2178.4|31
1712741700000|2024-04-10 09:35:00|2185.9|2179.9|2185.4|2179.4|2187.1|2181.1|2184.9|2178.9|26
1712742000000|2024-04-10 09:40:00|2185.6|2179.6|2187.4|2181.4|2187.4|2181.4|2184.9|2178.9|14
1712742300000|2024-04-10 09:45:00|2186.9|2180.9|2185.6|2179.6|2187.4|2181.4|2185.4|2179.4|21
1712742600000|2024-04-10 09:50:00|2185.9|2179.9|2186.4|2180.4|2187.4|2181.4|2184.6|2178.6|18
1712742900000|2024-04-10 09:55:00|2186.6|2180.6|2186.4|2180.4|2186.9|2180.9|2185.4|2179.4|25
1712743200000|2024-04-10 10:00:00|2186.1|2180.1|2187.1|2181.1|2187.9|2181.9|2186.1|2180.1|25
1712743500000|2024-04-10 10:05:00|2186.9|2180.9|2185.9|2179.9|2187.9|2181.9|2185.1|2179.1|33
1712743800000|2024-04-10 10:10:00|2186.1|2180.1|2185.6|2179.6|2186.9|2180.9|2184.4|2178.4|29
1712744100000|2024-04-10 10:15:00|2185.4|2179.4|2185.1|2179.1|2186.1|2180.1|2184.6|2178.6|20
1712744400000|2024-04-10 10:20:00|2185.4|2179.4|2185.1|2179.1|2185.6|2179.6|2184.4|2178.4|13
1712744700000|2024-04-10 10:25:00|2185.4|2179.4|2186.6|2180.6|2186.6|2180.6|2185.1|2179.1|14
1712745000000|2024-04-10 10:30:00|2186.9|2180.9|2193.1|2187.1|2193.4|2187.4|2186.9|2180.9|41
1712745300000|2024-04-10 10:35:00|2192.9|2186.9|2190.1|2184.1|2192.9|2186.9|2188.9|2182.9|34
1712745600000|2024-04-10 10:40:00|2190.4|2184.4|2190.1|2184.1|2190.6|2184.6|2188.9|2182.9|27
1712745900000|2024-04-10 10:45:00|2190.4|2184.4|2188.9|2182.9|2190.9|2184.9|2188.6|2182.6|23
1712746200000|2024-04-10 10:50:00|2188.6|2182.6|2188.9|2182.9|2188.9|2182.9|2187.9|2181.9|16
1712746500000|2024-04-10 10:55:00|2189.1|2183.1|2187.9|2181.9|2189.1|2183.1|2187.9|2181.9|8
1712746800000|2024-04-10 11:00:00|2188.1|2182.1|2188.9|2182.9|2189.4|2183.4|2188.1|2182.1|16
1712747100000|2024-04-10 11:05:00|2189.1|2183.1|2190.6|2184.6|2190.9|2184.9|2188.4|2182.4|21
1712747400000|2024-04-10 11:10:00|2190.4|2184.4|2190.9|2184.9|2191.1|2185.1|2190.1|2184.1|15
1712747700000|2024-04-10 11:15:00|2190.6|2184.6|2188.1|2182.1|2190.6|2184.6|2187.9|2181.9|37
1712748000000|2024-04-10 11:20:00|2187.9|2181.9|2187.4|2181.4|2188.4|2182.4|2187.1|2181.1|27
1712748300000|2024-04-10 11:25:00|2187.1|2181.1|2186.4|2180.4|2187.4|2181.4|2186.1|2180.1|12
1712748600000|2024-04-10 11:30:00|2186.6|2180.6|2186.1|2180.1|2186.6|2180.6|2185.6|2179.6|12
1712748900000|2024-04-10 11:35:00|2186.4|2180.4|2186.4|2180.4|2186.9|2180.9|2185.4|2179.4|17
1712749200000|2024-04-10 11:40:00|2186.6|2180.6|2186.4|2180.4|2186.6|2180.6|2186.4|2180.4|2
1712749500000|2024-04-10 11:45:00|2186.6|2180.6|2182.4|2176.4|2188.4|2182.4|2179.4|2173.4|76
1712749800000|2024-04-10 11:50:00|2182.5|2176.5|2180.1|2174.1|2183.5|2177.5|2179.6|2173.6|45
1712750100000|2024-04-10 11:55:00|2180.4|2174.4|2181.4|2175.4|2182.6|2176.6|2180.4|2174.4|24
1712750400000|2024-04-10 12:00:00|2181.6|2175.6|2186.6|2180.6|2187.1|2181.1|2181.6|2175.6|50
1712750700000|2024-04-10 12:05:00|2186.9|2180.9|2186.6|2180.6|2187.6|2181.6|2186.1|2180.1|48
1712751000000|2024-04-10 12:10:00|2186.9|2180.9|2183.9|2177.9|2187.4|2181.4|2183.8|2177.8|34
1712751300000|2024-04-10 12:15:00|2183.6|2177.6|2182.4|2176.4|2185.1|2179.1|2181.8|2175.8|42
1712751600000|2024-04-10 12:20:00|2182.6|2176.6|2186|2180|2186.4|2180.4|2182.4|2176.4|52
1712751900000|2024-04-10 12:25:00|2186.3|2180.3|2187.4|2181.4|2188.1|2182.1|2185.4|2179.4|40
1712752200000|2024-04-10 12:30:00|2187.6|2181.6|2170.4|2164.4|2187.6|2181.6|2168.4|2162.4|148
1712752500000|2024-04-10 12:35:00|2170.8|2164.8|2175.4|2169.4|2176.1|2170.1|2169.3|2163.3|126
1712752800000|2024-04-10 12:40:00|2175.1|2169.1|2176.4|2170.4|2176.9|2170.9|2173.9|2167.9|60
1712753100000|2024-04-10 12:45:00|2176.1|2170.1|2180.9|2174.9|2183.4|2177.4|2174.9|2168.9|93
1712753400000|2024-04-10 12:50:00|2181.1|2175.1|2176.9|2170.9|2181.6|2175.6|2176.6|2170.6|66
1712753700000|2024-04-10 12:55:00|2177.1|2171.1|2173.9|2167.9|2177.1|2171.1|2173.4|2167.4|81
1712754000000|2024-04-10 13:00:00|2173.6|2167.6|2155.9|2149.9|2173.9|2167.9|2155.5|2149.5|234
1712754300000|2024-04-10 13:05:00|2156.3|2150.3|2157.9|2151.9|2158.4|2152.4|2151.8|2145.8|171
1712754600000|2024-04-10 13:10:00|2157.6|2151.6|2149.4|2143.4|2158.3|2152.3|2148.4|2142.4|149
1712754900000|2024-04-10 13:15:00|2149.1|2143.1|2146.1|2140.1|2151.1|2145.1|2145.4|2139.4|132
1712755200000|2024-04-10 13:20:00|2145.9|2139.9|2153.4|2147.4|2156.1|2150.1|2145.6|2139.6|109
1712755500000|2024-04-10 13:25:00|2153.6|2147.6|2155.6|2149.6|2159.1|2153.1|2153.4|2147.4|119
1712755800000|2024-04-10 13:30:00|2155.9|2149.9|2155.4|2149.4|2155.9|2149.9|2151.9|2145.9|106
1712756100000|2024-04-10 13:35:00|2155.1|2149.1|2148.4|2142.4|2157.1|2151.1|2148.1|2142.1|99
1712756400000|2024-04-10 13:40:00|2148.6|2142.6|2153.4|2147.4|2155.6|2149.6|2147.6|2141.6|100
1712756700000|2024-04-10 13:45:00|2153.6|2147.6|2149.4|2143.4|2154.6|2148.6|2148.6|2142.6|140
1712757000000|2024-04-10 13:50:00|2149.1|2143.1|2151.6|2145.6|2152.9|2146.9|2149.1|2143.1|103
1712757300000|2024-04-10 13:55:00|2151.4|2145.4|2150.4|2144.4|2151.6|2145.6|2149.6|2143.6|85
1712757600000|2024-04-10 14:00:00|2150.6|2144.6|2149.1|2143.1|2151.4|2145.4|2148.9|2142.9|60
1712757900000|2024-04-10 14:05:00|2149.9|2143.9|2154.9|2148.9|2155.6|2149.6|2149.6|2143.6|85
1712758200000|2024-04-10 14:10:00|2155.1|2149.1|2153.4|2147.4|2157.9|2151.9|2153.1|2147.1|105
1712758500000|2024-04-10 14:15:00|2153.6|2147.6|2149.9|2143.9|2154.1|2148.1|2148.1|2142.1|49
1712758800000|2024-04-10 14:20:00|2149.6|2143.6|2150.9|2144.9|2151.9|2145.9|2148.6|2142.6|58
1712759100000|2024-04-10 14:25:00|2150.6|2144.6|2154.1|2148.1|2154.6|2148.6|2149.9|2143.9|52
1712759400000|2024-04-10 14:30:00|2153.9|2147.9|2157.6|2151.6|2158.9|2152.9|2153.6|2147.6|61
1712759700000|2024-04-10 14:35:00|2157.9|2151.9|2157.6|2151.6|2159.1|2153.1|2155.9|2149.9|48
1712760000000|2024-04-10 14:40:00|2157.9|2151.9|2157.1|2151.1|2159.4|2153.4|2155.6|2149.6|72
1712760300000|2024-04-10 14:45:00|2157.4|2151.4|2156.9|2150.9|2158.4|2152.4|2155.6|2149.6|43
1712760600000|2024-04-10 14:50:00|2157.1|2151.1|2153.9|2147.9|2157.9|2151.9|2153.6|2147.6|57
1712760900000|2024-04-10 14:55:00|2154.1|2148.1|2158.1|2152.1|2158.6|2152.6|2154.1|2148.1|47
1712761200000|2024-04-10 15:00:00|2158.4|2152.4|2156.9|2150.9|2161.1|2155.1|2155.9|2149.9|65
1712761500000|2024-04-10 15:05:00|2157.1|2151.1|2156.9|2150.9|2157.9|2151.9|2154.9|2148.9|71
1712761800000|2024-04-10 15:10:00|2156.6|2150.6|2154.6|2148.6|2157.1|2151.1|2153.1|2147.1|66
1712762100000|2024-04-10 15:15:00|2154.4|2148.4|2157.1|2151.1|2157.4|2151.4|2154.4|2148.4|50
1712762400000|2024-04-10 15:20:00|2156.9|2150.9|2161.1|2155.1|2161.6|2155.6|2156.9|2150.9|22
1712762700000|2024-04-10 15:25:00|2161.6|2155.6|2165.1|2159.1|2165.4|2159.4|2161.4|2155.4|43
1712763000000|2024-04-10 15:30:00|2164.9|2158.9|2161.4|2155.4|2164.9|2158.9|2159.6|2153.6|57
1712763300000|2024-04-10 15:35:00|2161.1|2155.1|2162.6|2156.6|2163.1|2157.1|2158.9|2152.9|41
1712763600000|2024-04-10 15:40:00|2162.4|2156.4|2163.1|2157.1|2164.4|2158.4|2161.6|2155.6|31
1712763900000|2024-04-10 15:45:00|2163.4|2157.4|2169.4|2163.4|2169.9|2163.9|2160.9|2154.9|50
1712764200000|2024-04-10 15:50:00|2169.1|2163.1|2171.6|2165.6|2172.6|2166.6|2169.1|2163.1|42
1712764500000|2024-04-10 15:55:00|2171.9|2165.9|2177.9|2171.9|2182.3|2176.3|2170.9|2164.9|97
1712764800000|2024-04-10 16:00:00|2178.1|2172.1|2172.4|2166.4|2178.6|2172.6|2172.1|2166.1|40
1712765100000|2024-04-10 16:05:00|2172.1|2166.1|2174.4|2168.4|2174.6|2168.6|2172.1|2166.1|17
1712765400000|2024-04-10 16:10:00|2174.6|2168.6|2172.1|2166.1|2175.4|2169.4|2172.1|2166.1|31
1712765700000|2024-04-10 16:15:00|2172.4|2166.4|2172.6|2166.6|2172.6|2166.6|2168.6|2162.6|37
1712766000000|2024-04-10 16:20:00|2172.4|2166.4|2172.1|2166.1|2172.6|2166.6|2172.1|2166.1|4
1712766300000|2024-04-10 16:25:00|2171.9|2165.9|2170.9|2164.9|2172.4|2166.4|2170.6|2164.6|13
1712766600000|2024-04-10 16:30:00|2171.1|2165.1|2168.6|2162.6|2171.1|2165.1|2166.1|2160.1|26
1712766900000|2024-04-10 16:35:00|2168.4|2162.4|2167.9|2161.9|2168.4|2162.4|2167.6|2161.6|9
1712767200000|2024-04-10 16:40:00|2168.1|2162.1|2166.6|2160.6|2168.1|2162.1|2166.6|2160.6|11
1712767500000|2024-04-10 16:45:00|2165.1|2159.1|2164.6|2158.6|2166.4|2160.4|2164.1|2158.1|15
1712767800000|2024-04-10 16:50:00|2164.4|2158.4|2164.4|2158.4|2164.6|2158.6|2163.9|2157.9|6
1712768100000|2024-04-10 16:55:00|2164.6|2158.6|2161.8|2155.8|2164.8|2158.8|2161.1|2155.1|38
1712768400000|2024-04-10 17:00:00|2162.3|2156.3|2161.8|2155.8|2162.4|2156.4|2161.3|2155.3|12
1712769000000|2024-04-10 17:10:00|2161.5|2155.5|2161.3|2155.3|2161.5|2155.5|2160.8|2154.8|5
1712769300000|2024-04-10 17:15:00|2161.5|2155.5|2161.6|2155.6|2161.6|2155.6|2161.5|2155.5|2
1712769600000|2024-04-10 17:20:00|2161.1|2155.1|2160.9|2154.9|2161.1|2155.1|2159.5|2153.5|12
1712769900000|2024-04-10 17:25:00|2161.1|2155.1|2164.8|2158.8|2164.8|2158.8|2161.1|2155.1|8
1712770200000|2024-04-10 17:30:00|2165|2159|2164.3|2158.3|2165.4|2159.4|2163.5|2157.5|15
1712770500000|2024-04-10 17:35:00|2164|2158|2164|2158|2164|2158|2161.3|2155.3|15
1712770800000|2024-04-10 17:40:00|2163.9|2157.9|2163|2157|2163.9|2157.9|2162.5|2156.5|8
1712771400000|2024-04-10 17:50:00|2162.9|2156.9|2162.6|2156.6|2162.9|2156.9|2162.3|2156.3|7
1712771700000|2024-04-10 17:55:00|2162.5|2156.5|2168|2149.3|2169|2156.6|2162.5|2149.3|5
1712793600000|2024-04-11 00:00:00|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2165.4|2159.4|7
1712793900000|2024-04-11 00:05:00|2166.3|2160.3|2165.3|2159.3|2166.3|2160.3|2165.3|2159.3|10
1712794200000|2024-04-11 00:10:00|2165.5|2159.5|2165.8|2159.8|2165.9|2159.9|2165.5|2159.5|5
1712794500000|2024-04-11 00:15:00|2165.5|2159.5|2166|2160|2166|2160|2165.5|2159.5|5
1712794800000|2024-04-11 00:20:00|2166.5|2160.5|2167.5|2161.5|2167.5|2161.5|2166.5|2160.5|7
1712795100000|2024-04-11 00:25:00|2167.3|2161.3|2166.9|2160.9|2167.3|2161.3|2165.8|2159.8|13
1712795400000|2024-04-11 00:30:00|2166.5|2160.5|2167.3|2161.3|2167.4|2161.4|2166.3|2160.3|11
1712795700000|2024-04-11 00:35:00|2167|2161|2166.3|2160.3|2167|2161|2166.1|2160.1|3
1712796000000|2024-04-11 00:40:00|2166|2160|2166.3|2160.3|2166.3|2160.3|2166|2160|2
1712796300000|2024-04-11 00:45:00|2166|2160|2165.5|2159.5|2166|2160|2165.5|2159.5|3
1712796600000|2024-04-11 00:50:00|2165.3|2159.3|2165.5|2159.5|2165.5|2159.5|2165.3|2159.3|2
1712796900000|2024-04-11 00:55:00|2165.3|2159.3|2165.3|2159.3|2165.5|2159.5|2165|2159|4
1712797200000|2024-04-11 01:00:00|2164.8|2158.8|2163.9|2157.9|2164.8|2158.8|2159.9|2153.9|91
1712797500000|2024-04-11 01:05:00|2163.6|2157.6|2164.8|2158.8|2165.3|2159.3|2163.4|2157.4|24
1712797800000|2024-04-11 01:10:00|2164.5|2158.5|2160.8|2154.8|2164.5|2158.5|2160.8|2154.8|45
1712798100000|2024-04-11 01:15:00|2161|2155|2161.3|2155.3|2162.3|2156.3|2160|2154|34
1712798400000|2024-04-11 01:20:00|2161.5|2155.5|2159.8|2153.8|2162|2156|2159.5|2153.5|30
1712798700000|2024-04-11 01:25:00|2160|2154|2160.3|2154.3|2160.3|2154.3|2159.5|2153.5|22
1712799000000|2024-04-11 01:30:00|2160.5|2154.5|2158.5|2152.5|2160.5|2154.5|2158.5|2152.5|14
1712799300000|2024-04-11 01:35:00|2158.3|2152.3|2158.8|2152.8|2159.3|2153.3|2158.3|2152.3|23
1712799600000|2024-04-11 01:40:00|2158.5|2152.5|2162.5|2156.5|2163|2157|2158.3|2152.3|29
1712799900000|2024-04-11 01:45:00|2162.3|2156.3|2165.3|2159.3|2165.5|2159.5|2162.3|2156.3|40
1712800200000|2024-04-11 01:50:00|2165.5|2159.5|2168.5|2162.5|2169.3|2163.3|2165.5|2159.5|29
1712800500000|2024-04-11 01:55:00|2168.3|2162.3|2167|2161|2168.3|2162.3|2166.3|2160.3|13
1712800800000|2024-04-11 02:00:00|2166.8|2160.8|2169.6|2163.6|2170|2164|2165.8|2159.8|30
1712801100000|2024-04-11 02:05:00|2169.5|2163.5|2169.8|2163.8|2170.5|2164.5|2169|2163|21
1712801400000|2024-04-11 02:10:00|2169.5|2163.5|2166|2160|2169.5|2163.5|2166|2160|21
1712801700000|2024-04-11 02:15:00|2165.8|2159.8|2166|2160|2166|2160|2165.8|2159.8|2
1712802000000|2024-04-11 02:20:00|2166.3|2160.3|2166.5|2160.5|2167.3|2161.3|2166.3|2160.3|12
1712802300000|2024-04-11 02:25:00|2166.3|2160.3|2167.8|2161.8|2168|2162|2166|2160|14
1712802600000|2024-04-11 02:30:00|2167.5|2161.5|2165.3|2159.3|2167.5|2161.5|2163.3|2157.3|36
1712802900000|2024-04-11 02:35:00|2165|2159|2162.5|2156.5|2165.8|2159.8|2162.5|2156.5|25
1712803200000|2024-04-11 02:40:00|2162.3|2156.3|2164.5|2158.5|2164.8|2158.8|2162.3|2156.3|19
1712803500000|2024-04-11 02:45:00|2164.3|2158.3|2166.8|2160.8|2167.8|2161.8|2164.3|2158.3|22
1712803800000|2024-04-11 02:50:00|2167.3|2161.3|2167.8|2161.8|2168.3|2162.3|2165.8|2159.8|32
1712804100000|2024-04-11 02:55:00|2168|2162|2167.3|2161.3|2168.8|2162.8|2167.3|2161.3|28
1712804400000|2024-04-11 03:00:00|2167|2161|2165.5|2159.5|2167|2161|2165.5|2159.5|16
1712804700000|2024-04-11 03:05:00|2165.8|2159.8|2168.5|2162.5|2168.5|2162.5|2165.5|2159.5|18
1712805000000|2024-04-11 03:10:00|2168.8|2162.8|2168|2162|2169.5|2163.5|2167.5|2161.5|18
1712805300000|2024-04-11 03:15:00|2168.3|2162.3|2168.3|2162.3|2168.8|2162.8|2168|2162|15
1712805600000|2024-04-11 03:20:00|2168|2162|2167.3|2161.3|2168|2162|2167.3|2161.3|2
1712805900000|2024-04-11 03:25:00|2167|2161|2166.3|2160.3|2167|2161|2165|2159|13
1712806200000|2024-04-11 03:30:00|2166|2160|2164.8|2158.8|2166|2160|2164.8|2158.8|5
1712806500000|2024-04-11 03:35:00|2164.5|2158.5|2164.3|2158.3|2165|2159|2164.3|2158.3|6
1712806800000|2024-04-11 03:40:00|2164|2158|2163.5|2157.5|2164|2158|2163.5|2157.5|2
1712807100000|2024-04-11 03:45:00|2163.8|2157.8|2164.3|2158.3|2164.3|2158.3|2163.8|2157.8|4
1712807400000|2024-04-11 03:50:00|2164|2158|2164.3|2158.3|2164.3|2158.3|2164|2158|2
1712807700000|2024-04-11 03:55:00|2164|2158|2163.5|2157.5|2164|2158|2163.5|2157.5|2
1712808000000|2024-04-11 04:00:00|2163.3|2157.3|2163.5|2157.5|2163.5|2157.5|2162.3|2156.3|7
1712808300000|2024-04-11 04:05:00|2163.3|2157.3|2162.3|2156.3|2163.3|2157.3|2162.3|2156.3|5
1712808600000|2024-04-11 04:10:00|2162.5|2156.5|2162.5|2156.5|2163.3|2157.3|2162.5|2156.5|5
1712808900000|2024-04-11 04:15:00|2162.8|2156.8|2163|2157|2163|2157|2162.5|2156.5|8
1712809200000|2024-04-11 04:20:00|2162.8|2156.8|2162.8|2156.8|2163.3|2157.3|2162.8|2156.8|5
1712809500000|2024-04-11 04:25:00|2162.5|2156.5|2162.8|2156.8|2162.8|2156.8|2162.5|2156.5|2
1712810100000|2024-04-11 04:35:00|2162.5|2156.5|2162|2156|2162.5|2156.5|2162|2156|2
1712810400000|2024-04-11 04:40:00|2161.8|2155.8|2161|2155|2161.8|2155.8|2161|2155|4
1712810700000|2024-04-11 04:45:00|2161.3|2155.3|2162.5|2156.5|2162.8|2156.8|2161.3|2155.3|8
1712811000000|2024-04-11 04:50:00|2162.3|2156.3|2161.3|2155.3|2162.3|2156.3|2161|2155|7
1712811300000|2024-04-11 04:55:00|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.3|2155.3|3
1712811600000|2024-04-11 05:00:00|2161.8|2155.8|2161.8|2155.8|2162.3|2156.3|2161.8|2155.8|5
1712812200000|2024-04-11 05:10:00|2162|2156|2161.8|2155.8|2162|2156|2161.5|2155.5|4
1712812500000|2024-04-11 05:15:00|2162.3|2156.3|2162.5|2156.5|2163.5|2157.5|2162.3|2156.3|6
1712812800000|2024-04-11 05:20:00|2162.3|2156.3|2161.5|2155.5|2162.3|2156.3|2161.5|2155.5|6
1712813100000|2024-04-11 05:25:00|2162.3|2156.3|2162.3|2156.3|2162.5|2156.5|2162.3|2156.3|3
1712813400000|2024-04-11 05:30:00|2162.5|2156.5|2165.3|2159.3|2166.3|2160.3|2162.5|2156.5|27
1712813700000|2024-04-11 05:35:00|2165|2159|2161.5|2155.5|2165.3|2159.3|2161.5|2155.5|26
1712814000000|2024-04-11 05:40:00|2162|2156|2161.5|2155.5|2162.5|2156.5|2161|2155|13
1712814300000|2024-04-11 05:45:00|2161.8|2155.8|2161.8|2155.8|2162.3|2156.3|2161.5|2155.5|7
1712814600000|2024-04-11 05:50:00|2162|2156|2162|2156|2162.5|2156.5|2161.3|2155.3|22
1712814900000|2024-04-11 05:55:00|2162.3|2156.3|2164.5|2158.5|2165|2159|2162.3|2156.3|26
1712815200000|2024-04-11 06:00:00|2164.8|2158.8|2164.5|2158.5|2167|2161|2164.3|2158.3|22
1712815500000|2024-04-11 06:05:00|2164.3|2158.3|2164.5|2158.5|2166.5|2160.5|2164|2158|25
1712815800000|2024-04-11 06:10:00|2164.8|2158.8|2164|2158|2165|2159|2163.8|2157.8|23
1712816100000|2024-04-11 06:15:00|2163.8|2157.8|2158.8|2152.8|2163.8|2157.8|2158|2152|74
1712816400000|2024-04-11 06:20:00|2159|2153|2159.5|2153.5|2159.5|2153.5|2157|2151|68
1712816700000|2024-04-11 06:25:00|2159.3|2153.3|2159.3|2153.3|2159.5|2153.5|2157.8|2151.8|52
1712817000000|2024-04-11 06:30:00|2159|2153|2162.3|2156.3|2163.8|2157.8|2158.5|2152.5|56
1712817300000|2024-04-11 06:35:00|2162|2156|2162.8|2156.8|2163|2157|2160.3|2154.3|38
1712817600000|2024-04-11 06:40:00|2162.5|2156.5|2162.8|2156.8|2164.3|2158.3|2161|2155|36
1712817900000|2024-04-11 06:45:00|2163|2157|2162.8|2156.8|2163.5|2157.5|2162.3|2156.3|26
1712818200000|2024-04-11 06:50:00|2162.5|2156.5|2164.3|2158.3|2164.5|2158.5|2162.5|2156.5|32
1712818500000|2024-04-11 06:55:00|2164.4|2158.4|2164.5|2158.5|2166.4|2160.4|2162.9|2156.9|53
1712818800000|2024-04-11 07:00:00|2164.6|2158.6|2168.6|2162.6|2173.4|2167.4|2162.5|2156.5|106
1712819100000|2024-04-11 07:05:00|2168.9|2162.9|2173.8|2167.8|2174.1|2168.1|2168.4|2162.4|77
1712819400000|2024-04-11 07:10:00|2173.6|2167.6|2173.6|2167.6|2175.6|2169.6|2173.4|2167.4|32
1712819700000|2024-04-11 07:15:00|2173.4|2167.4|2176|2170|2176.8|2170.8|2168.9|2162.9|72
1712820000000|2024-04-11 07:20:00|2176.3|2170.3|2178.4|2172.4|2178.4|2172.4|2175|2169|51
1712820300000|2024-04-11 07:25:00|2178.6|2172.6|2178.9|2172.9|2179.9|2173.9|2178.4|2172.4|23
1712820600000|2024-04-11 07:30:00|2179.1|2173.1|2179.1|2173.1|2179.4|2173.4|2177.9|2171.9|23
1712820900000|2024-04-11 07:35:00|2178.9|2172.9|2180.9|2174.9|2181.1|2175.1|2178.9|2172.9|31
1712821200000|2024-04-11 07:40:00|2181.1|2175.1|2182.1|2176.1|2182.4|2176.4|2180.1|2174.1|25
1712821500000|2024-04-11 07:45:00|2182.4|2176.4|2184.6|2178.6|2184.9|2178.9|2182.1|2176.1|27
1712821800000|2024-04-11 07:50:00|2184.9|2178.9|2186.9|2180.9|2187.6|2181.6|2184.9|2178.9|24
1712822100000|2024-04-11 07:55:00|2186.6|2180.6|2185.6|2179.6|2186.9|2180.9|2184.6|2178.6|31
1712822400000|2024-04-11 08:00:00|2185.9|2179.9|2182.1|2176.1|2190.4|2184.4|2180.4|2174.4|72
1712822700000|2024-04-11 08:05:00|2182.4|2176.4|2176.4|2170.4|2182.4|2176.4|2176.4|2170.4|43
1712823000000|2024-04-11 08:10:00|2176.1|2170.1|2167.3|2161.3|2176.1|2170.1|2166.6|2160.6|103
1712823300000|2024-04-11 08:15:00|2167|2161|2165.1|2159.1|2167|2161|2165.1|2159.1|29
1712823600000|2024-04-11 08:20:00|2165.4|2159.4|2166.4|2160.4|2167.6|2161.6|2164.1|2158.1|44
1712823900000|2024-04-11 08:25:00|2166.6|2160.6|2162.1|2156.1|2166.6|2160.6|2161.9|2155.9|30
1712824200000|2024-04-11 08:30:00|2162.4|2156.4|2166.4|2160.4|2167.9|2161.9|2162.4|2156.4|48
1712824500000|2024-04-11 08:35:00|2166.6|2160.6|2166.9|2160.9|2167.9|2161.9|2166.4|2160.4|16
1712824800000|2024-04-11 08:40:00|2167.1|2161.1|2168.4|2162.4|2171.1|2165.1|2166.4|2160.4|43
1712825100000|2024-04-11 08:45:00|2168.6|2162.6|2168.4|2162.4|2169.6|2163.6|2166.4|2160.4|43
1712825400000|2024-04-11 08:50:00|2168.1|2162.1|2167.9|2161.9|2169.4|2163.4|2164.6|2158.6|48
1712825700000|2024-04-11 08:55:00|2168.1|2162.1|2167.4|2161.4|2168.6|2162.6|2165.4|2159.4|43
1712826000000|2024-04-11 09:00:00|2167.6|2161.6|2171.1|2165.1|2171.9|2165.9|2167.6|2161.6|56
1712826300000|2024-04-11 09:05:00|2170.9|2164.9|2169.9|2163.9|2172.1|2166.1|2169.1|2163.1|50
1712826600000|2024-04-11 09:10:00|2170.1|2164.1|2168.9|2162.9|2171.1|2165.1|2167.9|2161.9|38
1712826900000|2024-04-11 09:15:00|2168.6|2162.6|2169.1|2163.1|2170.1|2164.1|2168.4|2162.4|35
1712827200000|2024-04-11 09:20:00|2168.9|2162.9|2166.9|2160.9|2170.4|2164.4|2166.9|2160.9|34
1712827500000|2024-04-11 09:25:00|2167.1|2161.1|2168.1|2162.1|2168.9|2162.9|2166.9|2160.9|31
1712827800000|2024-04-11 09:30:00|2168.4|2162.4|2169.9|2163.9|2170.9|2164.9|2168.4|2162.4|20
1712828100000|2024-04-11 09:35:00|2170.1|2164.1|2171.6|2165.6|2172.9|2166.9|2170.1|2164.1|38
1712828400000|2024-04-11 09:40:00|2171.4|2165.4|2170.9|2164.9|2172.4|2166.4|2170.9|2164.9|25
1712828700000|2024-04-11 09:45:00|2171.1|2165.1|2168.6|2162.6|2171.6|2165.6|2168.6|2162.6|35
1712829000000|2024-04-11 09:50:00|2168.9|2162.9|2169.1|2163.1|2170.6|2164.6|2168.6|2162.6|35
1712829300000|2024-04-11 09:55:00|2169.4|2163.4|2169.4|2163.4|2170.6|2164.6|2168.6|2162.6|27
1712829600000|2024-04-11 10:00:00|2169.1|2163.1|2170.1|2164.1|2170.1|2164.1|2169.1|2163.1|13
1712829900000|2024-04-11 10:05:00|2170.4|2164.4|2169.1|2163.1|2171.1|2165.1|2168.9|2162.9|41
1712830200000|2024-04-11 10:10:00|2169.4|2163.4|2168.6|2162.6|2169.4|2163.4|2167.6|2161.6|25
1712830500000|2024-04-11 10:15:00|2168.9|2162.9|2167.1|2161.1|2169.1|2163.1|2167.1|2161.1|22
1712830800000|2024-04-11 10:20:00|2167.4|2161.4|2165.4|2159.4|2167.6|2161.6|2165.1|2159.1|15
1712831100000|2024-04-11 10:25:00|2165.6|2159.6|2170.1|2164.1|2170.1|2164.1|2165.4|2159.4|32
1712831400000|2024-04-11 10:30:00|2170.4|2164.4|2174.6|2168.6|2174.9|2168.9|2170.4|2164.4|29
1712831700000|2024-04-11 10:35:00|2174.9|2168.9|2176.6|2170.6|2176.6|2170.6|2174.4|2168.4|35
1712832000000|2024-04-11 10:40:00|2176.9|2170.9|2177.6|2171.6|2177.6|2171.6|2176.4|2170.4|21
1712832300000|2024-04-11 10:45:00|2177.4|2171.4|2178.9|2172.9|2178.9|2172.9|2176.4|2170.4|29
1712832600000|2024-04-11 10:50:00|2179.1|2173.1|2180.6|2174.6|2181.6|2175.6|2178.4|2172.4|34
1712832900000|2024-04-11 10:55:00|2180.9|2174.9|2179.4|2173.4|2182.9|2176.9|2179.4|2173.4|25
1712833200000|2024-04-11 11:00:00|2179.1|2173.1|2179.4|2173.4|2180.4|2174.4|2179.1|2173.1|18
1712833500000|2024-04-11 11:05:00|2179.6|2173.6|2182.9|2176.9|2185.6|2179.6|2179.6|2173.6|71
1712833800000|2024-04-11 11:10:00|2182.6|2176.6|2181.1|2175.1|2182.6|2176.6|2181.1|2175.1|26
1712834100000|2024-04-11 11:15:00|2180.9|2174.9|2172.8|2166.8|2180.9|2174.9|2172.8|2166.8|58
1712834400000|2024-04-11 11:20:00|2172.5|2166.5|2171.6|2165.6|2173.4|2167.4|2170.3|2164.3|57
1712834700000|2024-04-11 11:25:00|2171.4|2165.4|2172.4|2166.4|2173.1|2167.1|2171.4|2165.4|24
1712835000000|2024-04-11 11:30:00|2172.1|2166.1|2172.4|2166.4|2174.4|2168.4|2172.1|2166.1|25
1712835300000|2024-04-11 11:35:00|2172.1|2166.1|2170.9|2164.9|2172.1|2166.1|2169.9|2163.9|26
1712835600000|2024-04-11 11:40:00|2171.1|2165.1|2170.9|2164.9|2171.4|2165.4|2168.4|2162.4|37
1712835900000|2024-04-11 11:45:00|2171.1|2165.1|2170.6|2164.6|2171.6|2165.6|2167.8|2161.8|66
1712836200000|2024-04-11 11:50:00|2170.9|2164.9|2167.4|2161.4|2172.1|2166.1|2167.1|2161.1|41
1712836500000|2024-04-11 11:55:00|2167.6|2161.6|2167.9|2161.9|2170.4|2164.4|2166.6|2160.6|29
1712836800000|2024-04-11 12:00:00|2168.1|2162.1|2170.1|2164.1|2170.4|2164.4|2163.6|2157.6|57
1712837100000|2024-04-11 12:05:00|2170.4|2164.4|2171.4|2165.4|2172.9|2166.9|2170.4|2164.4|32
1712837400000|2024-04-11 12:10:00|2171.6|2165.6|2172.6|2166.6|2173.6|2167.6|2170.6|2164.6|37
1712837700000|2024-04-11 12:15:00|2172.4|2166.4|2172.6|2166.6|2175.1|2169.1|2171.9|2165.9|57
1712838000000|2024-04-11 12:20:00|2173.1|2167.1|2176.6|2170.6|2176.9|2170.9|2170.4|2164.4|67
1712838300000|2024-04-11 12:25:00|2176.9|2170.9|2175.6|2169.6|2176.9|2170.9|2174.4|2168.4|37
1712838600000|2024-04-11 12:30:00|2175.9|2169.9|2177.1|2171.1|2178.1|2172.1|2172.4|2166.4|102
1712838900000|2024-04-11 12:35:00|2177.4|2171.4|2177.1|2171.1|2178.4|2172.4|2176.1|2170.1|55
1712839200000|2024-04-11 12:40:00|2177.4|2171.4|2174.6|2168.6|2177.9|2171.9|2174.1|2168.1|44
1712839500000|2024-04-11 12:45:00|2174.9|2168.9|2177.1|2171.1|2177.6|2171.6|2174.6|2168.6|48
1712839800000|2024-04-11 12:50:00|2177.4|2171.4|2176.6|2170.6|2178.6|2172.6|2176.4|2170.4|43
1712840100000|2024-04-11 12:55:00|2176.9|2170.9|2172.1|2166.1|2179.4|2173.4|2171.4|2165.4|81
1712840400000|2024-04-11 13:00:00|2171.9|2165.9|2167.6|2161.6|2172.9|2166.9|2166.9|2160.9|134
1712840700000|2024-04-11 13:05:00|2167.9|2161.9|2166.4|2160.4|2168.9|2162.9|2165.1|2159.1|60
1712841000000|2024-04-11 13:10:00|2166.6|2160.6|2169.4|2163.4|2169.9|2163.9|2166.6|2160.6|73
1712841300000|2024-04-11 13:15:00|2169.1|2163.1|2170.4|2164.4|2172.1|2166.1|2167.1|2161.1|106
1712841600000|2024-04-11 13:20:00|2170.1|2164.1|2173.4|2167.4|2173.6|2167.6|2169.1|2163.1|80
1712841900000|2024-04-11 13:25:00|2173.6|2167.6|2175.9|2169.9|2176.4|2170.4|2173.6|2167.6|45
1712842200000|2024-04-11 13:30:00|2175.6|2169.6|2175.1|2169.1|2176.4|2170.4|2174.1|2168.1|51
1712842500000|2024-04-11 13:35:00|2175.4|2169.4|2174.4|2168.4|2176.1|2170.1|2173.6|2167.6|43
1712842800000|2024-04-11 13:40:00|2174.1|2168.1|2173.4|2167.4|2176.1|2170.1|2173.1|2167.1|64
1712843100000|2024-04-11 13:45:00|2173.6|2167.6|2176.4|2170.4|2177.4|2171.4|2173.6|2167.6|82
1712843400000|2024-04-11 13:50:00|2176.1|2170.1|2175.9|2169.9|2177.1|2171.1|2175.6|2169.6|27
1712843700000|2024-04-11 13:55:00|2175.6|2169.6|2175.4|2169.4|2175.9|2169.9|2173.9|2167.9|57
1712844000000|2024-04-11 14:00:00|2175.6|2169.6|2172.1|2166.1|2175.9|2169.9|2171.9|2165.9|60
1712844300000|2024-04-11 14:05:00|2171.9|2165.9|2169.9|2163.9|2173.4|2167.4|2169.6|2163.6|45
1712844600000|2024-04-11 14:10:00|2170.1|2164.1|2167.4|2161.4|2171.1|2165.1|2167.4|2161.4|81
1712844900000|2024-04-11 14:15:00|2167.1|2161.1|2167.6|2161.6|2169.1|2163.1|2166.4|2160.4|65
1712845200000|2024-04-11 14:20:00|2167.4|2161.4|2165.9|2159.9|2167.4|2161.4|2165.1|2159.1|47
1712845500000|2024-04-11 14:25:00|2165.6|2159.6|2162.1|2156.1|2166.4|2160.4|2161.6|2155.6|56
1712845800000|2024-04-11 14:30:00|2162.4|2156.4|2160.6|2154.6|2163.4|2157.4|2160.4|2154.4|60
1712846100000|2024-04-11 14:35:00|2160.4|2154.4|2157.6|2151.6|2160.4|2154.4|2156.4|2150.4|54
1712846400000|2024-04-11 14:40:00|2157.4|2151.4|2156.6|2150.6|2157.4|2151.4|2155.6|2149.6|44
1712846700000|2024-04-11 14:45:00|2156.9|2150.9|2159.6|2153.6|2162.6|2156.6|2156.9|2150.9|70
1712847000000|2024-04-11 14:50:00|2158.9|2152.9|2159.4|2153.4|2160.1|2154.1|2156.6|2150.6|50
1712847300000|2024-04-11 14:55:00|2159.1|2153.1|2160.4|2154.4|2162.4|2156.4|2158.6|2152.6|50
1712847600000|2024-04-11 15:00:00|2160.6|2154.6|2157.9|2151.9|2162.4|2156.4|2157.9|2151.9|64
1712847900000|2024-04-11 15:05:00|2158.1|2152.1|2158.4|2152.4|2159.6|2153.6|2157.6|2151.6|43
1712848200000|2024-04-11 15:10:00|2158.6|2152.6|2158.9|2152.9|2159.6|2153.6|2157.9|2151.9|30
1712848500000|2024-04-11 15:15:00|2158.6|2152.6|2158.4|2152.4|2161.4|2155.4|2157.6|2151.6|51
1712848800000|2024-04-11 15:20:00|2158.6|2152.6|2158.1|2152.1|2158.9|2152.9|2156.4|2150.4|28
1712849100000|2024-04-11 15:25:00|2158.4|2152.4|2158.1|2152.1|2158.6|2152.6|2157.6|2151.6|14
1712849400000|2024-04-11 15:30:00|2158.4|2152.4|2155.4|2149.4|2158.6|2152.6|2154.6|2148.6|28
1712849700000|2024-04-11 15:35:00|2156.1|2150.1|2157.1|2151.1|2160.4|2154.4|2156.1|2150.1|65
1712850000000|2024-04-11 15:40:00|2156.9|2150.9|2151.4|2145.4|2157.4|2151.4|2150.4|2144.4|46
1712850300000|2024-04-11 15:45:00|2151.6|2145.6|2150.9|2144.9|2152.6|2146.6|2146.9|2140.9|59
1712850600000|2024-04-11 15:50:00|2150.6|2144.6|2148.9|2142.9|2151.4|2145.4|2146.4|2140.4|40
1712850900000|2024-04-11 15:55:00|2148.4|2142.4|2148.1|2142.1|2149.1|2143.1|2143.6|2137.6|107
1712851200000|2024-04-11 16:00:00|2148.4|2142.4|2146.9|2140.9|2148.4|2142.4|2145.4|2139.4|18
1712851500000|2024-04-11 16:05:00|2146.6|2140.6|2143.6|2137.6|2146.6|2140.6|2143.4|2137.4|11
1712851800000|2024-04-11 16:10:00|2143.9|2137.9|2146.1|2140.1|2146.1|2140.1|2143.6|2137.6|21
1712852100000|2024-04-11 16:15:00|2146.4|2140.4|2145.9|2139.9|2146.9|2140.9|2145.6|2139.6|22
1712852400000|2024-04-11 16:20:00|2146.1|2140.1|2146.6|2140.6|2147.1|2141.1|2145.9|2139.9|11
1712852700000|2024-04-11 16:25:00|2146.9|2140.9|2146.6|2140.6|2146.9|2140.9|2146.4|2140.4|4
1712853000000|2024-04-11 16:30:00|2146.4|2140.4|2147.1|2141.1|2147.1|2141.1|2146.4|2140.4|4
1712853300000|2024-04-11 16:35:00|2146.9|2140.9|2146.6|2140.6|2146.9|2140.9|2146.6|2140.6|2
1712853600000|2024-04-11 16:40:00|2145.9|2139.9|2146.1|2140.1|2146.4|2140.4|2145.6|2139.6|6
1712853900000|2024-04-11 16:45:00|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|1
1712854200000|2024-04-11 16:50:00|2146.1|2140.1|2145.6|2139.6|2146.6|2140.6|2145.6|2139.6|12
1712854500000|2024-04-11 16:55:00|2145.4|2139.4|2144.6|2138.6|2146.6|2140.6|2144|2138|43
1712854800000|2024-04-11 17:00:00|2144.8|2138.8|2145|2139|2145|2139|2144.3|2138.3|17
1712855100000|2024-04-11 17:05:00|2144.9|2138.9|2144.1|2138.1|2144.9|2138.9|2144.1|2138.1|5
1712855400000|2024-04-11 17:10:00|2143.9|2137.9|2144.5|2138.5|2144.9|2138.9|2143.9|2137.9|7
1712855700000|2024-04-11 17:15:00|2144.4|2138.4|2144.6|2138.6|2144.6|2138.6|2144.1|2138.1|4
1712856000000|2024-04-11 17:20:00|2144.4|2138.4|2144.6|2138.6|2144.6|2138.6|2144.4|2138.4|2
1712856300000|2024-04-11 17:25:00|2144.9|2138.9|2145.6|2139.6|2145.6|2139.6|2144.9|2138.9|5
1712856600000|2024-04-11 17:30:00|2145.5|2139.5|2145.6|2139.6|2145.6|2139.6|2145.5|2139.5|2
1712857200000|2024-04-11 17:40:00|2145.8|2139.8|2145.3|2139.3|2145.8|2139.8|2145.3|2139.3|4
1712857500000|2024-04-11 17:45:00|2146.5|2140.5|2145.6|2139.6|2146.5|2140.5|2145.6|2139.6|2
1712857800000|2024-04-11 17:50:00|2145.5|2139.5|2145.8|2139.8|2145.9|2139.9|2145.5|2139.5|9
1712858100000|2024-04-11 17:55:00|2152|2133.3|2151.5|2132.8|2152.3|2133.5|2150.8|2132|10
1712880000000|2024-04-12 00:00:00|2148.6|2142.6|2149.3|2143.3|2149.6|2143.6|2148.6|2142.6|7
1712880300000|2024-04-12 00:05:00|2149.5|2143.5|2149.8|2143.8|2149.8|2143.8|2149.5|2143.5|2
1712880600000|2024-04-12 00:10:00|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1712881500000|2024-04-12 00:25:00|2149.3|2143.3|2148.5|2142.5|2149.3|2143.3|2148.5|2142.5|2
1712882100000|2024-04-12 00:35:00|2148.3|2142.3|2147.8|2141.8|2148.3|2142.3|2147.8|2141.8|3
1712882700000|2024-04-12 00:45:00|2147.5|2141.5|2147|2141|2147.5|2141.5|2147|2141|2
1712883600000|2024-04-12 01:00:00|2148|2142|2154.3|2148.3|2154.5|2148.5|2148|2142|55
1712883900000|2024-04-12 01:05:00|2154|2148|2151|2145|2154.8|2148.8|2151|2145|28
1712884200000|2024-04-12 01:10:00|2151.3|2145.3|2153.5|2147.5|2153.8|2147.8|2151.3|2145.3|28
1712884500000|2024-04-12 01:15:00|2153.3|2147.3|2155.8|2149.8|2155.8|2149.8|2152.3|2146.3|22
1712884800000|2024-04-12 01:20:00|2155.5|2149.5|2152.8|2146.8|2155.5|2149.5|2151.8|2145.8|28
1712885100000|2024-04-12 01:25:00|2153|2147|2153.8|2147.8|2154|2148|2152.3|2146.3|26
1712885400000|2024-04-12 01:30:00|2154|2148|2155.3|2149.3|2155.3|2149.3|2153.8|2147.8|11
1712885700000|2024-04-12 01:35:00|2155.5|2149.5|2156.3|2150.3|2156.3|2150.3|2155.5|2149.5|6
1712886000000|2024-04-12 01:40:00|2156|2150|2157.3|2151.3|2157.3|2151.3|2156|2150|18
1712886300000|2024-04-12 01:45:00|2157|2151|2157.8|2151.8|2157.8|2151.8|2156.5|2150.5|24
1712886600000|2024-04-12 01:50:00|2158|2152|2158|2152|2159.8|2153.8|2157|2151|45
1712886900000|2024-04-12 01:55:00|2158.3|2152.3|2158.8|2152.8|2159|2153|2157.8|2151.8|34
1712887200000|2024-04-12 02:00:00|2159|2153|2160.5|2154.5|2160.5|2154.5|2158.5|2152.5|22
1712887500000|2024-04-12 02:05:00|2160.3|2154.3|2160.5|2154.5|2160.8|2154.8|2159.8|2153.8|49
1712887800000|2024-04-12 02:10:00|2160.3|2154.3|2159.5|2153.5|2160.3|2154.3|2158.5|2152.5|19
1712888100000|2024-04-12 02:15:00|2158.8|2152.8|2158.5|2152.5|2158.8|2152.8|2157.8|2151.8|7
1712888400000|2024-04-12 02:20:00|2158.8|2152.8|2160|2154|2160|2154|2158.8|2152.8|4
1712888700000|2024-04-12 02:25:00|2159.8|2153.8|2160.3|2154.3|2160.3|2154.3|2159.5|2153.5|5
1712889000000|2024-04-12 02:30:00|2160|2154|2157.8|2151.8|2160|2154|2157.3|2151.3|22
1712889300000|2024-04-12 02:35:00|2158|2152|2159.3|2153.3|2159.3|2153.3|2158|2152|12
1712889600000|2024-04-12 02:40:00|2159|2153|2158.5|2152.5|2159|2153|2157.8|2151.8|9
1712889900000|2024-04-12 02:45:00|2158|2152|2156.8|2150.8|2158|2152|2156.3|2150.3|14
1712890200000|2024-04-12 02:50:00|2156.5|2150.5|2157.8|2151.8|2158|2152|2156|2150|31
1712890500000|2024-04-12 02:55:00|2158|2152|2158|2152|2158|2152|2156.8|2150.8|10
1712890800000|2024-04-12 03:00:00|2157.8|2151.8|2158.8|2152.8|2158.8|2152.8|2157.8|2151.8|22
1712891100000|2024-04-12 03:05:00|2158.5|2152.5|2159.3|2153.3|2159.3|2153.3|2157.8|2151.8|14
1712891400000|2024-04-12 03:10:00|2159.5|2153.5|2159.8|2153.8|2160|2154|2159|2153|11
1712891700000|2024-04-12 03:15:00|2159.5|2153.5|2161.3|2155.3|2161.8|2155.8|2159.5|2153.5|28
1712892000000|2024-04-12 03:20:00|2161.5|2155.5|2158.8|2152.8|2161.8|2155.8|2157.8|2151.8|35
1712892300000|2024-04-12 03:25:00|2159|2153|2158|2152|2159|2153|2157.3|2151.3|10
1712892600000|2024-04-12 03:30:00|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|2156.5|2150.5|7
1712892900000|2024-04-12 03:35:00|2158|2152|2158.3|2152.3|2158.3|2152.3|2158|2152|2
1712893200000|2024-04-12 03:40:00|2158|2152|2158.5|2152.5|2158.5|2152.5|2158|2152|3
1712893500000|2024-04-12 03:45:00|2158.3|2152.3|2158.5|2152.5|2158.5|2152.5|2158|2152|4
1712893800000|2024-04-12 03:50:00|2157.8|2151.8|2157.5|2151.5|2157.8|2151.8|2157.5|2151.5|4
1712894100000|2024-04-12 03:55:00|2157.3|2151.3|2157.3|2151.3|2157.5|2151.5|2156.8|2150.8|7
1712894400000|2024-04-12 04:00:00|2157.5|2151.5|2158.5|2152.5|2158.5|2152.5|2157.5|2151.5|2
1712894700000|2024-04-12 04:05:00|2158.3|2152.3|2157.8|2151.8|2158.3|2152.3|2157.5|2151.5|6
1712895000000|2024-04-12 04:10:00|2158|2152|2157.8|2151.8|2158|2152|2157.5|2151.5|4
1712895300000|2024-04-12 04:15:00|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|2156.3|2150.3|8
1712895600000|2024-04-12 04:20:00|2157.8|2151.8|2157.5|2151.5|2157.8|2151.8|2157.5|2151.5|2
1712895900000|2024-04-12 04:25:00|2157.3|2151.3|2157.5|2151.5|2157.5|2151.5|2156.8|2150.8|5
1712896200000|2024-04-12 04:30:00|2157.3|2151.3|2157.5|2151.5|2157.5|2151.5|2157|2151|4
1712896500000|2024-04-12 04:35:00|2157.8|2151.8|2157.5|2151.5|2157.8|2151.8|2157.5|2151.5|4
1712897700000|2024-04-12 04:55:00|2157.3|2151.3|2157.5|2151.5|2157.5|2151.5|2157|2151|4
1712898000000|2024-04-12 05:00:00|2157.8|2151.8|2157.8|2151.8|2158|2152|2157.8|2151.8|3
1712898900000|2024-04-12 05:15:00|2158|2152|2158|2152|2158|2152|2157.8|2151.8|7
1712899200000|2024-04-12 05:20:00|2158.3|2152.3|2159.5|2153.5|2159.5|2153.5|2158.3|2152.3|5
1712899500000|2024-04-12 05:25:00|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1712899800000|2024-04-12 05:30:00|2160|2154|2162|2156|2162|2156|2160|2154|11
1712900100000|2024-04-12 05:35:00|2162.3|2156.3|2166|2160|2166.3|2160.3|2162.3|2156.3|25
1712900400000|2024-04-12 05:40:00|2166.5|2160.5|2168|2162|2168.8|2162.8|2166.3|2160.3|29
1712900700000|2024-04-12 05:45:00|2168.3|2162.3|2167.3|2161.3|2168.5|2162.5|2166.5|2160.5|16
1712901000000|2024-04-12 05:50:00|2167|2161|2165|2159|2167|2161|2164.8|2158.8|11
1712901300000|2024-04-12 05:55:00|2165.3|2159.3|2168.3|2162.3|2168.3|2162.3|2165.3|2159.3|12
1712901600000|2024-04-12 06:00:00|2168|2162|2168.8|2162.8|2169.3|2163.3|2166.8|2160.8|45
1712901900000|2024-04-12 06:05:00|2169|2163|2170|2164|2171.3|2165.3|2168.8|2162.8|32
1712902200000|2024-04-12 06:10:00|2170.3|2164.3|2171.5|2165.5|2171.5|2165.5|2170.3|2164.3|14
1712902500000|2024-04-12 06:15:00|2171.8|2165.8|2171|2165|2171.8|2165.8|2169.3|2163.3|19
1712902800000|2024-04-12 06:20:00|2170.8|2164.8|2169.8|2163.8|2170.8|2164.8|2169.3|2163.3|23
1712903100000|2024-04-12 06:25:00|2170|2164|2169.8|2163.8|2171.5|2165.5|2169|2163|35
1712903400000|2024-04-12 06:30:00|2169|2163|2170|2164|2170|2164|2168.3|2162.3|29
1712903700000|2024-04-12 06:35:00|2169.8|2163.8|2169|2163|2170|2164|2168|2162|43
1712904000000|2024-04-12 06:40:00|2168.8|2162.8|2166.8|2160.8|2169|2163|2166.3|2160.3|45
1712904300000|2024-04-12 06:45:00|2167|2161|2169.3|2163.3|2169.5|2163.5|2166.5|2160.5|43
1712904600000|2024-04-12 06:50:00|2169.5|2163.5|2169.8|2163.8|2170.3|2164.3|2169|2163|75
1712904900000|2024-04-12 06:55:00|2170|2164|2170.4|2164.4|2170.9|2164.9|2168.9|2162.9|82
1712905200000|2024-04-12 07:00:00|2170.1|2164.1|2174.5|2168.5|2175.8|2169.8|2167|2161|66
1712905500000|2024-04-12 07:05:00|2174.8|2168.8|2175.6|2169.6|2176.4|2170.4|2174.4|2168.4|24
1712905800000|2024-04-12 07:10:00|2175.4|2169.4|2174.9|2168.9|2175.6|2169.6|2173.9|2167.9|40
1712906100000|2024-04-12 07:15:00|2174.6|2168.6|2177.4|2171.4|2177.4|2171.4|2173.4|2167.4|27
1712906400000|2024-04-12 07:20:00|2177.6|2171.6|2177.4|2171.4|2177.6|2171.6|2175.9|2169.9|22
1712906700000|2024-04-12 07:25:00|2177.6|2171.6|2176.6|2170.6|2177.6|2171.6|2175.9|2169.9|19
1712907000000|2024-04-12 07:30:00|2176.9|2170.9|2179.6|2173.6|2179.6|2173.6|2176.4|2170.4|25
1712907300000|2024-04-12 07:35:00|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2177.9|2171.9|28
1712907600000|2024-04-12 07:40:00|2180.1|2174.1|2179.9|2173.9|2180.1|2174.1|2178.9|2172.9|21
1712907900000|2024-04-12 07:45:00|2179.6|2173.6|2180.4|2174.4|2180.4|2174.4|2179.4|2173.4|14
1712908200000|2024-04-12 07:50:00|2180.1|2174.1|2180.6|2174.6|2180.9|2174.9|2179.4|2173.4|20
1712908500000|2024-04-12 07:55:00|2180.9|2174.9|2182.9|2176.9|2182.9|2176.9|2180.9|2174.9|14
1712908800000|2024-04-12 08:00:00|2182.6|2176.6|2181.6|2175.6|2182.6|2176.6|2179.9|2173.9|67
1712909100000|2024-04-12 08:05:00|2181.4|2175.4|2181.3|2175.3|2182|2176|2180|2174|43
1712909400000|2024-04-12 08:10:00|2181.5|2175.5|2180.8|2174.8|2181.5|2175.5|2180.5|2174.5|33
1712909700000|2024-04-12 08:15:00|2181|2175|2179.5|2173.5|2181.5|2175.5|2179.5|2173.5|14
1712910000000|2024-04-12 08:20:00|2179.3|2173.3|2181.5|2175.5|2181.8|2175.8|2179.3|2173.3|22
1712910300000|2024-04-12 08:25:00|2181.3|2175.3|2181.5|2175.5|2182.5|2176.5|2179.5|2173.5|30
1712910600000|2024-04-12 08:30:00|2181.3|2175.3|2183.8|2177.8|2183.8|2177.8|2181|2175|19
1712910900000|2024-04-12 08:35:00|2183.5|2177.5|2183.5|2177.5|2184|2178|2182.8|2176.8|24
1712911200000|2024-04-12 08:40:00|2183.3|2177.3|2183.1|2177.1|2183.5|2177.5|2182.5|2176.5|35
1712911500000|2024-04-12 08:45:00|2183.4|2177.4|2183.6|2177.6|2183.6|2177.6|2182.4|2176.4|22
1712911800000|2024-04-12 08:50:00|2183.9|2177.9|2186.4|2180.4|2186.9|2180.9|2183.4|2177.4|27
1712912100000|2024-04-12 08:55:00|2186.6|2180.6|2186.1|2180.1|2186.6|2180.6|2185.4|2179.4|35
1712912400000|2024-04-12 09:00:00|2186.4|2180.4|2186.4|2180.4|2187.6|2181.6|2185.4|2179.4|37
1712912700000|2024-04-12 09:05:00|2186.6|2180.6|2188.6|2182.6|2188.6|2182.6|2186.6|2180.6|22
1712913000000|2024-04-12 09:10:00|2188.9|2182.9|2194.9|2188.9|2194.9|2188.9|2188.9|2182.9|20
1712913300000|2024-04-12 09:15:00|2195.6|2189.6|2192.9|2186.9|2196.1|2190.1|2192.4|2186.4|54
1712913600000|2024-04-12 09:20:00|2193.1|2187.1|2195.1|2189.1|2195.1|2189.1|2192.6|2186.6|38
1712913900000|2024-04-12 09:25:00|2194.9|2188.9|2195.6|2189.6|2195.6|2189.6|2194.4|2188.4|20
1712914200000|2024-04-12 09:30:00|2195.9|2189.9|2195.4|2189.4|2195.9|2189.9|2194.9|2188.9|15
1712914500000|2024-04-12 09:35:00|2194.4|2188.4|2195.1|2189.1|2195.4|2189.4|2194.4|2188.4|22
1712914800000|2024-04-12 09:40:00|2195.4|2189.4|2195.4|2189.4|2195.6|2189.6|2194.6|2188.6|17
1712915100000|2024-04-12 09:45:00|2195.6|2189.6|2195.9|2189.9|2196.1|2190.1|2195.4|2189.4|22
1712915400000|2024-04-12 09:50:00|2196.6|2190.6|2192.9|2186.9|2196.6|2190.6|2192.9|2186.9|25
1712915700000|2024-04-12 09:55:00|2192.6|2186.6|2191.9|2185.9|2192.6|2186.6|2190.4|2184.4|32
1712916000000|2024-04-12 10:00:00|2191.6|2185.6|2190.9|2184.9|2191.6|2185.6|2189.9|2183.9|27
1712916300000|2024-04-12 10:05:00|2191.1|2185.1|2189.4|2183.4|2191.9|2185.9|2187.9|2181.9|28
1712916600000|2024-04-12 10:10:00|2189.6|2183.6|2188.9|2182.9|2189.6|2183.6|2187.4|2181.4|27
1712916900000|2024-04-12 10:15:00|2188.6|2182.6|2185.9|2179.9|2188.9|2182.9|2185.6|2179.6|49
1712917200000|2024-04-12 10:20:00|2185.6|2179.6|2183.9|2177.9|2185.6|2179.6|2183.1|2177.1|45
1712917500000|2024-04-12 10:25:00|2184.1|2178.1|2179.9|2173.9|2184.1|2178.1|2179.1|2173.1|45
1712917800000|2024-04-12 10:30:00|2180.1|2174.1|2179.4|2173.4|2180.4|2174.4|2178.1|2172.1|24
1712918100000|2024-04-12 10:35:00|2179.1|2173.1|2179.1|2173.1|2179.9|2173.9|2177.1|2171.1|35
1712918400000|2024-04-12 10:40:00|2179.4|2173.4|2180.6|2174.6|2180.6|2174.6|2179.4|2173.4|35
1712918700000|2024-04-12 10:45:00|2180.4|2174.4|2177.4|2171.4|2180.9|2174.9|2176.9|2170.9|30
1712919000000|2024-04-12 10:50:00|2177.1|2171.1|2175.4|2169.4|2177.1|2171.1|2174.4|2168.4|40
1712919300000|2024-04-12 10:55:00|2175.1|2169.1|2175.6|2169.6|2178.1|2172.1|2174.9|2168.9|32
1712919600000|2024-04-12 11:00:00|2174.9|2168.9|2166.6|2160.6|2174.9|2168.9|2166.4|2160.4|85
1712919900000|2024-04-12 11:05:00|2166.4|2160.4|2167.4|2161.4|2168.3|2162.3|2163.6|2157.6|88
1712920200000|2024-04-12 11:10:00|2167.1|2161.1|2171.6|2165.6|2172.1|2166.1|2167.1|2161.1|40
1712920500000|2024-04-12 11:15:00|2171.4|2165.4|2168.1|2162.1|2171.4|2165.4|2167.1|2161.1|37
1712920800000|2024-04-12 11:20:00|2168.4|2162.4|2169.1|2163.1|2169.4|2163.4|2166.9|2160.9|40
1712921100000|2024-04-12 11:25:00|2168.9|2162.9|2168.1|2162.1|2169.1|2163.1|2166.9|2160.9|23
1712921400000|2024-04-12 11:30:00|2168.4|2162.4|2169.9|2163.9|2169.9|2163.9|2168.4|2162.4|28
1712921700000|2024-04-12 11:35:00|2170.1|2164.1|2170.1|2164.1|2171.6|2165.6|2168.9|2162.9|46
1712922000000|2024-04-12 11:40:00|2170.4|2164.4|2170.9|2164.9|2171.1|2165.1|2169.6|2163.6|16
1712922300000|2024-04-12 11:45:00|2171.1|2165.1|2176.4|2170.4|2176.6|2170.6|2170.4|2164.4|45
1712922600000|2024-04-12 11:50:00|2176.1|2170.1|2174.1|2168.1|2176.1|2170.1|2173.4|2167.4|44
1712922900000|2024-04-12 11:55:00|2174.4|2168.4|2175.4|2169.4|2175.4|2169.4|2173.6|2167.6|40
1712923200000|2024-04-12 12:00:00|2175.1|2169.1|2180.1|2174.1|2180.4|2174.4|2174.4|2168.4|39
1712923500000|2024-04-12 12:05:00|2179.9|2173.9|2180.6|2174.6|2181.9|2175.9|2179.1|2173.1|37
1712923800000|2024-04-12 12:10:00|2180.4|2174.4|2180.9|2174.9|2182.9|2176.9|2179.6|2173.6|43
1712924100000|2024-04-12 12:15:00|2181.4|2175.4|2181.8|2175.8|2185.4|2179.4|2180.9|2174.9|50
1712924400000|2024-04-12 12:20:00|2182|2176|2183.9|2177.9|2184.4|2178.4|2181.6|2175.6|38
1712924700000|2024-04-12 12:25:00|2184.1|2178.1|2185.9|2179.9|2187.1|2181.1|2184.1|2178.1|36
1712925000000|2024-04-12 12:30:00|2185.6|2179.6|2182.6|2176.6|2185.6|2179.6|2180.6|2174.6|61
1712925300000|2024-04-12 12:35:00|2182.9|2176.9|2180.4|2174.4|2184.4|2178.4|2179.6|2173.6|50
1712925600000|2024-04-12 12:40:00|2180.6|2174.6|2181.4|2175.4|2183.1|2177.1|2180.6|2174.6|47
1712925900000|2024-04-12 12:45:00|2181.6|2175.6|2179.5|2173.5|2184.6|2178.6|2178.4|2172.4|46
1712926200000|2024-04-12 12:50:00|2179.6|2173.6|2178.6|2172.6|2180.6|2174.6|2177.1|2171.1|26
1712926500000|2024-04-12 12:55:00|2178.1|2172.1|2177.4|2171.4|2179.6|2173.6|2176.6|2170.6|42
1712926800000|2024-04-12 13:00:00|2177.1|2171.1|2178.1|2172.1|2182.1|2176.1|2175.4|2169.4|165
1712927100000|2024-04-12 13:05:00|2177.9|2171.9|2181.1|2175.1|2181.4|2175.4|2176.4|2170.4|99
1712927400000|2024-04-12 13:10:00|2181.4|2175.4|2182.6|2176.6|2182.6|2176.6|2176.9|2170.9|73
1712927700000|2024-04-12 13:15:00|2182.4|2176.4|2184.4|2178.4|2185.4|2179.4|2182.4|2176.4|91
1712928000000|2024-04-12 13:20:00|2184.6|2178.6|2179.8|2173.8|2186.4|2180.4|2179.5|2173.5|80
1712928300000|2024-04-12 13:25:00|2179.6|2173.6|2180.1|2174.1|2182.9|2176.9|2179.6|2173.6|70
1712928600000|2024-04-12 13:30:00|2180.4|2174.4|2181.9|2175.9|2182.9|2176.9|2177.6|2171.6|78
1712928900000|2024-04-12 13:35:00|2182.1|2176.1|2182.6|2176.6|2182.9|2176.9|2180.6|2174.6|54
1712929200000|2024-04-12 13:40:00|2182.4|2176.4|2183.1|2177.1|2184.4|2178.4|2182.4|2176.4|43
1712929500000|2024-04-12 13:45:00|2183.4|2177.4|2182.4|2176.4|2183.6|2177.6|2180.4|2174.4|105
1712929800000|2024-04-12 13:50:00|2182.6|2176.6|2183.1|2177.1|2185.4|2179.4|2182.1|2176.1|61
1712930100000|2024-04-12 13:55:00|2183.4|2177.4|2180.9|2174.9|2185.4|2179.4|2180.9|2174.9|53
1712930400000|2024-04-12 14:00:00|2180.6|2174.6|2178.6|2172.6|2181.4|2175.4|2176.1|2170.1|123
1712930700000|2024-04-12 14:05:00|2178.9|2172.9|2172.6|2166.6|2181.4|2175.4|2171.9|2165.9|118
1712931000000|2024-04-12 14:10:00|2172.9|2166.9|2178.6|2172.6|2179.6|2173.6|2172.9|2166.9|107
1712931300000|2024-04-12 14:15:00|2178.9|2172.9|2181.4|2175.4|2182.1|2176.1|2177.6|2171.6|70
1712931600000|2024-04-12 14:20:00|2181.1|2175.1|2181.1|2175.1|2181.9|2175.9|2179.1|2173.1|59
1712931900000|2024-04-12 14:25:00|2181.4|2175.4|2183.4|2177.4|2183.9|2177.9|2181.4|2175.4|74
1712932200000|2024-04-12 14:30:00|2183.6|2177.6|2181.4|2175.4|2184.6|2178.6|2180.9|2174.9|66
1712932500000|2024-04-12 14:35:00|2181.6|2175.6|2176.9|2170.9|2181.9|2175.9|2176.4|2170.4|38
1712932800000|2024-04-12 14:40:00|2177.1|2171.1|2179.9|2173.9|2179.9|2173.9|2176.6|2170.6|39
1712933100000|2024-04-12 14:45:00|2180.1|2174.1|2178.1|2172.1|2182.1|2176.1|2178.1|2172.1|47
1712933400000|2024-04-12 14:50:00|2178.4|2172.4|2182.6|2176.6|2182.9|2176.9|2177.9|2171.9|36
1712933700000|2024-04-12 14:55:00|2182.9|2176.9|2182.6|2176.6|2183.1|2177.1|2180.6|2174.6|46
1712934000000|2024-04-12 15:00:00|2182.9|2176.9|2184.1|2178.1|2185.1|2179.1|2182.1|2176.1|45
1712934300000|2024-04-12 15:05:00|2184.4|2178.4|2183.9|2177.9|2184.6|2178.6|2181.6|2175.6|85
1712934600000|2024-04-12 15:10:00|2184.1|2178.1|2177.4|2171.4|2184.4|2178.4|2177.4|2171.4|58
1712934900000|2024-04-12 15:15:00|2177.1|2171.1|2172.4|2166.4|2178.9|2172.9|2172.4|2166.4|74
1712935200000|2024-04-12 15:20:00|2172.1|2166.1|2172.9|2166.9|2174.1|2168.1|2169.6|2163.6|68
1712935500000|2024-04-12 15:25:00|2173.1|2167.1|2175.9|2169.9|2177.4|2171.4|2172.9|2166.9|68
1712935800000|2024-04-12 15:30:00|2176.1|2170.1|2172.4|2166.4|2176.9|2170.9|2171.4|2165.4|71
1712936100000|2024-04-12 15:35:00|2172.1|2166.1|2171.8|2165.8|2172.9|2166.9|2168.4|2162.4|98
1712936400000|2024-04-12 15:40:00|2171.6|2165.6|2164.3|2158.3|2172.4|2166.4|2163.8|2157.8|88
1712936700000|2024-04-12 15:45:00|2164.1|2158.1|2171.6|2165.6|2171.6|2165.6|2163.4|2157.4|71
1712937000000|2024-04-12 15:50:00|2171.4|2165.4|2171.9|2165.9|2171.9|2165.9|2169.4|2163.4|53
1712937300000|2024-04-12 15:55:00|2172.1|2166.1|2181.6|2175.6|2182.6|2176.6|2172.1|2166.1|159
1712937600000|2024-04-12 16:00:00|2181.9|2175.9|2179.4|2173.4|2182.4|2176.4|2179.4|2173.4|52
1712937900000|2024-04-12 16:05:00|2178.9|2172.9|2175.4|2169.4|2178.9|2172.9|2174.9|2168.9|31
1712938200000|2024-04-12 16:10:00|2175.6|2169.6|2175.1|2169.1|2176.9|2170.9|2173.6|2167.6|16
1712938500000|2024-04-12 16:15:00|2175.4|2169.4|2172.4|2166.4|2176.9|2170.9|2172.1|2166.1|43
1712938800000|2024-04-12 16:20:00|2172.1|2166.1|2173.6|2167.6|2175.1|2169.1|2171.1|2165.1|26
1712939100000|2024-04-12 16:25:00|2173.9|2167.9|2170.9|2164.9|2175.1|2169.1|2170.9|2164.9|22
1712939400000|2024-04-12 16:30:00|2171.1|2165.1|2172.9|2166.9|2172.9|2166.9|2171.1|2165.1|12
1712939700000|2024-04-12 16:35:00|2173.1|2167.1|2171.4|2165.4|2173.6|2167.6|2171.4|2165.4|18
1712940000000|2024-04-12 16:40:00|2171.1|2165.1|2170.6|2164.6|2172.1|2166.1|2170.6|2164.6|8
1712940300000|2024-04-12 16:45:00|2170.4|2164.4|2170.9|2164.9|2171.1|2165.1|2170.4|2164.4|13
1712940600000|2024-04-12 16:50:00|2170.6|2164.6|2171.4|2165.4|2172.6|2166.6|2170.6|2164.6|16
1712940900000|2024-04-12 16:55:00|2171.5|2165.5|2172.6|2166.6|2173.1|2167.1|2171|2165|15
1712941200000|2024-04-12 17:00:00|2172.8|2166.8|2175.1|2169.1|2175.1|2169.1|2172.6|2166.6|18
1712941500000|2024-04-12 17:05:00|2174.9|2168.9|2173.6|2167.6|2174.9|2168.9|2173.6|2167.6|5
1712941800000|2024-04-12 17:10:00|2173.4|2167.4|2172.1|2166.1|2175.1|2169.1|2171.6|2165.6|10
1712942100000|2024-04-12 17:15:00|2172.4|2166.4|2171.9|2165.9|2172.4|2166.4|2171.1|2165.1|6
1712942400000|2024-04-12 17:20:00|2171.6|2165.6|2171.9|2165.9|2171.9|2165.9|2170.9|2164.9|6
1712942700000|2024-04-12 17:25:00|2172.6|2166.6|2172.6|2166.6|2173.1|2167.1|2172.6|2166.6|5
1712943000000|2024-04-12 17:30:00|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.4|2166.4|5
1712943300000|2024-04-12 17:35:00|2172.6|2166.6|2172.9|2166.9|2172.9|2166.9|2172.6|2166.6|2
1712943600000|2024-04-12 17:40:00|2172.4|2166.4|2172.9|2166.9|2172.9|2166.9|2171.9|2165.9|7
1712944500000|2024-04-12 17:55:00|2179.3|2160.5|2179.3|2160.5|2179.3|2160.5|2179.3|2160.5|1
1713139800000|2024-04-15 00:10:00|2203.5|2183.5|2203.5|2183.5|2203.5|2183.5|2203.5|2183.5|1
1713140100000|2024-04-15 00:15:00|2203.3|2183.3|2202.8|2182.8|2204.3|2184.3|2201.8|2181.8|7
1713140400000|2024-04-15 00:20:00|2203.3|2183.3|2202.8|2190.3|2206.5|2190.3|2202.5|2183.3|7
1713140700000|2024-04-15 00:25:00|2203.3|2190.8|2195.3|2182.8|2203.3|2190.8|2195.3|2182.8|21
1713141000000|2024-04-15 00:30:00|2195.5|2183|2194.8|2182.3|2199.5|2183.3|2193.3|2179.5|14
1713141300000|2024-04-15 00:35:00|2194.3|2181.8|2186.5|2174|2194.3|2181.8|2186.5|2174|19
1713141600000|2024-04-15 00:40:00|2186.3|2173.8|2186.3|2173.8|2186.8|2174.3|2186.3|2173.8|3
1713141900000|2024-04-15 00:45:00|2186.8|2174.3|2177.5|2171.5|2186.8|2174.3|2177.5|2169|28
1713142200000|2024-04-15 00:50:00|2177.8|2171.8|2175.8|2169.8|2178|2172|2175.8|2169.8|10
1713142500000|2024-04-15 00:55:00|2176.3|2170.3|2177|2171|2181.5|2175.5|2176.3|2170.3|30
1713142800000|2024-04-15 01:00:00|2177.3|2171.3|2177.3|2171.3|2185|2179|2171.3|2165.3|164
1713143100000|2024-04-15 01:05:00|2177|2171|2170|2164|2177|2171|2169.3|2163.3|127
1713143400000|2024-04-15 01:10:00|2169|2163|2164.5|2158.5|2171.3|2164.5|2163|2157|116
1713143700000|2024-04-15 01:15:00|2165|2159|2165.3|2159.3|2169.5|2163.5|2162|2156|90
1713144000000|2024-04-15 01:20:00|2165.5|2159.5|2168.3|2162.3|2169.8|2163.8|2165|2159|60
1713144300000|2024-04-15 01:25:00|2168.5|2162.5|2169|2163|2169.3|2163.3|2166.5|2160.5|36
1713144600000|2024-04-15 01:30:00|2168.8|2162.8|2168|2162|2170.5|2164.5|2166.5|2160.5|40
1713144900000|2024-04-15 01:35:00|2167.8|2161.8|2168.5|2162.5|2172|2163.8|2167.8|2158|24
1713145200000|2024-04-15 01:40:00|2168.3|2162.3|2166.8|2160.8|2169|2163|2166.8|2160.8|28
1713145500000|2024-04-15 01:45:00|2167.3|2161.3|2163.5|2157.5|2167.5|2161.5|2163.5|2157.5|27
1713145800000|2024-04-15 01:50:00|2163.8|2157.8|2162.3|2156.3|2165.8|2159.8|2162.3|2156.3|33
1713146100000|2024-04-15 01:55:00|2162.5|2156.5|2162.8|2156.8|2163.5|2157.5|2161.8|2155.8|26
1713146400000|2024-04-15 02:00:00|2162.5|2156.5|2163.8|2157.8|2164.3|2158.3|2162.5|2156.5|41
1713146700000|2024-04-15 02:05:00|2164|2158|2161.8|2155.8|2164.3|2158.3|2161.8|2155.8|32
1713147000000|2024-04-15 02:10:00|2162.3|2156.3|2161.5|2155.5|2162.5|2156.5|2161.5|2155.5|27
1713147300000|2024-04-15 02:15:00|2161.8|2155.8|2162.3|2156.3|2162.5|2156.5|2161.8|2155.8|4
1713147600000|2024-04-15 02:20:00|2162|2156|2162.3|2156.3|2162.3|2156.3|2162|2156|4
1713147900000|2024-04-15 02:25:00|2162.1|2156.1|2163.6|2157.6|2163.6|2157.6|2162.1|2156.1|4
1713148200000|2024-04-15 02:30:00|2163.3|2157.3|2161.5|2155.5|2163.5|2157.5|2159.6|2153.6|111
1713148500000|2024-04-15 02:35:00|2161.8|2155.8|2161.1|2155.1|2161.9|2155.9|2160.3|2154.3|41
1713148800000|2024-04-15 02:40:00|2161.5|2155.5|2160.9|2154.9|2161.8|2155.8|2160.3|2154.3|56
1713149100000|2024-04-15 02:45:00|2160.6|2154.6|2159.6|2153.6|2161.3|2155.3|2159.1|2153.1|74
1713149400000|2024-04-15 02:50:00|2159.4|2153.4|2160.1|2154.1|2160.6|2154.6|2158.4|2152.4|88
1713149700000|2024-04-15 02:55:00|2160.4|2154.4|2159.9|2153.9|2160.9|2154.9|2159.6|2153.6|45
1713150000000|2024-04-15 03:00:00|2159.6|2153.6|2159.3|2153.3|2159.6|2153.6|2158.3|2152.3|21
1713150300000|2024-04-15 03:05:00|2159.5|2153.5|2161.9|2155.9|2162.1|2156.1|2159.3|2153.3|33
1713150600000|2024-04-15 03:10:00|2161.8|2155.8|2161.1|2155.1|2162|2156|2160.9|2154.9|11
1713150900000|2024-04-15 03:15:00|2161.4|2155.4|2160|2154|2161.4|2155.4|2159.4|2153.4|16
1713151200000|2024-04-15 03:20:00|2159.9|2153.9|2159.4|2153.4|2160.1|2154.1|2159.4|2153.4|7
1713151500000|2024-04-15 03:25:00|2159.6|2153.6|2160.5|2154.5|2160.5|2154.5|2159|2153|14
1713151800000|2024-04-15 03:30:00|2160.6|2154.6|2164.5|2158.5|2164.5|2158.5|2160.6|2154.6|15
1713152100000|2024-04-15 03:35:00|2164.4|2158.4|2163.3|2157.3|2164.4|2158.4|2163.3|2157.3|9
1713152400000|2024-04-15 03:40:00|2163.5|2157.5|2163.1|2157.1|2163.5|2157.5|2162.8|2156.8|7
1713152700000|2024-04-15 03:45:00|2163|2157|2162.6|2156.6|2163|2157|2162.3|2156.3|9
1713153000000|2024-04-15 03:50:00|2162.5|2156.5|2161.9|2155.9|2162.5|2156.5|2161.8|2155.8|6
1713153300000|2024-04-15 03:55:00|2161.8|2155.8|2161.9|2155.9|2161.9|2155.9|2161.8|2155.8|2
1713153600000|2024-04-15 04:00:00|2161.8|2155.8|2160.1|2154.1|2161.8|2155.8|2160.1|2154.1|7
1713153900000|2024-04-15 04:05:00|2159.9|2153.9|2159.3|2153.3|2159.9|2153.9|2159.1|2153.1|6
1713154200000|2024-04-15 04:10:00|2158.9|2152.9|2158.8|2152.8|2159|2153|2158.6|2152.6|4
1713154500000|2024-04-15 04:15:00|2158.5|2152.5|2158|2152|2158.6|2152.6|2157.8|2151.8|8
1713154800000|2024-04-15 04:20:00|2157.8|2151.8|2157.6|2151.6|2158.1|2152.1|2157.3|2151.3|10
1713155100000|2024-04-15 04:25:00|2157.8|2151.8|2157.9|2151.9|2158|2152|2157.8|2151.8|3
1713155400000|2024-04-15 04:30:00|2157.6|2151.6|2158.5|2152.5|2158.8|2152.8|2157.6|2151.6|7
1713155700000|2024-04-15 04:35:00|2158.8|2152.8|2158.5|2152.5|2158.8|2152.8|2158.5|2152.5|2
1713156000000|2024-04-15 04:40:00|2159.1|2153.1|2159.9|2153.9|2160.1|2154.1|2159.1|2153.1|3
1713156600000|2024-04-15 04:50:00|2160|2154|2160|2154|2160|2154|2160|2154|1
1713156900000|2024-04-15 04:55:00|2160.1|2154.1|2160.3|2154.3|2160.3|2154.3|2160.1|2154.1|2
1713157200000|2024-04-15 05:00:00|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.3|2154.3|3
1713157500000|2024-04-15 05:05:00|2160.3|2154.3|2160.4|2154.4|2160.4|2154.4|2160|2154|4
1713157800000|2024-04-15 05:10:00|2160.6|2154.6|2160.6|2154.6|2160.8|2154.8|2160.5|2154.5|4
1713158100000|2024-04-15 05:15:00|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1713158400000|2024-04-15 05:20:00|2160.6|2154.6|2160.5|2154.5|2160.6|2154.6|2160.5|2154.5|2
1713158700000|2024-04-15 05:25:00|2160.8|2154.8|2163.3|2157.3|2163.3|2157.3|2160.8|2154.8|8
1713159000000|2024-04-15 05:30:00|2163.5|2157.5|2163.4|2157.4|2163.5|2157.5|2159.3|2153.3|62
1713159300000|2024-04-15 05:35:00|2163.3|2157.3|2163.4|2157.4|2163.5|2157.5|2163|2157|9
1713159600000|2024-04-15 05:40:00|2163|2157|2163.1|2157.1|2164|2158|2162.8|2156.8|22
1713159900000|2024-04-15 05:45:00|2163|2157|2167.4|2161.4|2167.4|2161.4|2162.5|2156.5|44
1713160200000|2024-04-15 05:50:00|2167.1|2161.1|2168.1|2162.1|2168.1|2162.1|2167|2161|12
1713160500000|2024-04-15 05:55:00|2168.4|2162.4|2171.6|2165.6|2173.9|2167.9|2168.1|2162.1|41
1713160800000|2024-04-15 06:00:00|2171.9|2165.9|2173.3|2167.3|2173.9|2167.9|2170.5|2164.5|51
1713161100000|2024-04-15 06:05:00|2173|2167|2171.1|2165.1|2173|2167|2169.9|2163.9|35
1713161400000|2024-04-15 06:10:00|2171.3|2165.3|2173.3|2167.3|2173.4|2167.4|2171.3|2165.3|11
1713161700000|2024-04-15 06:15:00|2173.1|2167.1|2174|2168|2175.1|2169.1|2173.1|2167.1|26
1713162000000|2024-04-15 06:20:00|2173.8|2167.8|2174.1|2168.1|2174.1|2168.1|2172.8|2166.8|19
1713162300000|2024-04-15 06:25:00|2174.4|2168.4|2178.4|2172.4|2178.4|2172.4|2174.4|2168.4|55
1713162600000|2024-04-15 06:30:00|2178.1|2172.1|2174.1|2168.1|2178.9|2172.9|2174.1|2168.1|34
1713162900000|2024-04-15 06:35:00|2174.4|2168.4|2173.8|2167.8|2177.1|2171.1|2173.5|2167.5|56
1713163200000|2024-04-15 06:40:00|2173.5|2167.5|2172.8|2166.8|2173.5|2167.5|2171.5|2165.5|19
1713163500000|2024-04-15 06:45:00|2173|2167|2175.8|2169.8|2177.3|2171.3|2171.8|2165.8|41
1713163800000|2024-04-15 06:50:00|2175.6|2169.6|2173.3|2167.3|2176.6|2170.6|2172.5|2166.5|51
1713164100000|2024-04-15 06:55:00|2173.4|2167.4|2171.9|2165.9|2174.1|2168.1|2169.4|2163.4|59
1713164400000|2024-04-15 07:00:00|2172.1|2166.1|2177.6|2171.6|2180.1|2174.1|2172.1|2166.1|73
1713164700000|2024-04-15 07:05:00|2177.4|2171.4|2175.1|2169.1|2177.4|2171.4|2171.4|2165.4|40
1713165000000|2024-04-15 07:10:00|2175.4|2169.4|2172.1|2166.1|2175.4|2169.4|2170.4|2164.4|53
1713165300000|2024-04-15 07:15:00|2172.4|2166.4|2178.4|2172.4|2179.9|2173.9|2172.4|2166.4|40
1713165600000|2024-04-15 07:20:00|2178.1|2172.1|2175.9|2169.9|2178.4|2172.4|2174.6|2168.6|62
1713165900000|2024-04-15 07:25:00|2175.6|2169.6|2177.9|2171.9|2177.9|2171.9|2170.1|2164.1|90
1713166200000|2024-04-15 07:30:00|2177.6|2171.6|2179.1|2173.1|2179.9|2173.9|2175.4|2169.4|56
1713166500000|2024-04-15 07:35:00|2179.4|2173.4|2178.9|2172.9|2180.4|2174.4|2177.1|2171.1|38
1713166800000|2024-04-15 07:40:00|2179.1|2173.1|2180.4|2174.4|2182.4|2176.4|2178.4|2172.4|26
1713167100000|2024-04-15 07:45:00|2180.6|2174.6|2175.9|2169.9|2182.4|2176.4|2172.6|2166.6|96
1713167400000|2024-04-15 07:50:00|2176.1|2170.1|2173.6|2167.6|2176.1|2170.1|2170.6|2164.6|32
1713167700000|2024-04-15 07:55:00|2173.9|2167.9|2178.4|2172.4|2178.6|2172.6|2173.9|2167.9|37
1713168000000|2024-04-15 08:00:00|2178.6|2172.6|2180.1|2174.1|2185.4|2179.4|2178.4|2172.4|92
1713168300000|2024-04-15 08:05:00|2180.4|2174.4|2179.1|2173.1|2181.4|2175.4|2178.4|2172.4|55
1713168600000|2024-04-15 08:10:00|2179.4|2173.4|2179.6|2173.6|2182.6|2176.6|2179.4|2173.4|29
1713168900000|2024-04-15 08:15:00|2179.9|2173.9|2179.4|2173.4|2180.6|2174.6|2179.1|2173.1|16
1713169200000|2024-04-15 08:20:00|2179.9|2173.9|2178.1|2172.1|2180.8|2174.8|2177|2171|32
1713169500000|2024-04-15 08:25:00|2178.4|2172.4|2175.8|2169.8|2178.4|2172.4|2172.8|2166.8|47
1713169800000|2024-04-15 08:30:00|2175.9|2169.9|2177.9|2171.9|2177.9|2171.9|2175.6|2169.6|46
1713170100000|2024-04-15 08:35:00|2178|2172|2177.4|2171.4|2179.8|2173.8|2176.9|2170.9|42
1713170400000|2024-04-15 08:40:00|2177.5|2171.5|2177.1|2171.1|2177.5|2171.5|2174.8|2168.8|61
1713170700000|2024-04-15 08:45:00|2177.3|2171.3|2177.3|2171.3|2177.4|2171.4|2175.3|2169.3|38
1713171000000|2024-04-15 08:50:00|2177.4|2171.4|2173.3|2167.3|2177.4|2171.4|2173.3|2167.3|35
1713171300000|2024-04-15 08:55:00|2173.4|2167.4|2175.8|2169.8|2176.1|2170.1|2173.4|2167.4|32
1713171600000|2024-04-15 09:00:00|2175.9|2169.9|2176.8|2170.8|2177.3|2171.3|2175|2169|50
1713171900000|2024-04-15 09:05:00|2177|2171|2174.5|2168.5|2177.3|2171.3|2174.3|2168.3|41
1713172200000|2024-04-15 09:10:00|2174.3|2168.3|2172|2166|2175.3|2169.3|2171.8|2165.8|48
1713172500000|2024-04-15 09:15:00|2172.3|2166.3|2168.8|2162.8|2172.8|2166.8|2168.3|2162.3|36
1713172800000|2024-04-15 09:20:00|2168.5|2162.5|2168.8|2162.8|2169|2163|2167.3|2161.3|26
1713173100000|2024-04-15 09:25:00|2169|2163|2166.3|2160.3|2169.3|2163.3|2165.1|2159.1|38
1713173400000|2024-04-15 09:30:00|2166.5|2160.5|2170.5|2164.5|2170.8|2164.8|2166.5|2160.5|40
1713173700000|2024-04-15 09:35:00|2170.6|2164.6|2169.5|2163.5|2170.8|2164.8|2169|2163|31
1713174000000|2024-04-15 09:40:00|2169.6|2163.6|2168.4|2162.4|2170.9|2164.9|2167.9|2161.9|27
1713174300000|2024-04-15 09:45:00|2168.5|2162.5|2168.8|2162.8|2169.6|2163.6|2168|2162|30
1713174600000|2024-04-15 09:50:00|2168.5|2162.5|2168.9|2162.9|2169|2163|2168.4|2162.4|13
1713174900000|2024-04-15 09:55:00|2168.8|2162.8|2169.8|2163.8|2170.1|2164.1|2167|2161|37
1713175200000|2024-04-15 10:00:00|2169.9|2163.9|2169.6|2163.6|2171|2165|2168.4|2162.4|26
1713175500000|2024-04-15 10:05:00|2169.5|2163.5|2169|2163|2170.5|2164.5|2168.8|2162.8|20
1713175800000|2024-04-15 10:10:00|2169.5|2163.5|2170|2164|2170|2164|2169.5|2163.5|4
1713176100000|2024-04-15 10:15:00|2170.1|2164.1|2168.8|2162.8|2170.3|2164.3|2168.8|2162.8|12
1713176400000|2024-04-15 10:20:00|2168.5|2162.5|2171|2165|2171|2165|2168.5|2162.5|13
1713176700000|2024-04-15 10:25:00|2170.9|2164.9|2171|2165|2171.5|2165.5|2170|2164|16
1713177000000|2024-04-15 10:30:00|2171.3|2165.3|2170.3|2164.3|2172.5|2166.5|2170.3|2164.3|18
1713177300000|2024-04-15 10:35:00|2170|2164|2172.5|2166.5|2172.5|2166.5|2169.5|2163.5|23
1713177600000|2024-04-15 10:40:00|2172.3|2166.3|2174.5|2168.5|2174.8|2168.8|2172|2166|19
1713177900000|2024-04-15 10:45:00|2174.3|2168.3|2175.3|2169.3|2175.3|2169.3|2174.3|2168.3|11
1713178200000|2024-04-15 10:50:00|2175.5|2169.5|2177.3|2171.3|2177.9|2171.9|2175.5|2169.5|14
1713178500000|2024-04-15 10:55:00|2177|2171|2176.8|2170.8|2177.1|2171.1|2176.3|2170.3|10
1713178800000|2024-04-15 11:00:00|2177|2171|2176.5|2170.5|2177.9|2171.9|2176.5|2170.5|17
1713179100000|2024-04-15 11:05:00|2176.8|2170.8|2178.9|2172.9|2178.9|2172.9|2176.8|2170.8|25
1713179400000|2024-04-15 11:10:00|2179.1|2173.1|2179.5|2173.5|2180.8|2174.8|2179|2173|22
1713179700000|2024-04-15 11:15:00|2179.3|2173.3|2175.4|2169.4|2180|2174|2175.4|2169.4|31
1713180000000|2024-04-15 11:20:00|2175.5|2169.5|2173.5|2167.5|2175.5|2169.5|2170.5|2164.5|38
1713180300000|2024-04-15 11:25:00|2173.8|2167.8|2172.8|2166.8|2174.8|2168.8|2172.8|2166.8|9
1713180600000|2024-04-15 11:30:00|2173|2167|2178|2172|2178.9|2172.9|2173|2167|60
1713180900000|2024-04-15 11:35:00|2177.8|2171.8|2179.6|2173.6|2180|2174|2175.5|2169.5|56
1713181200000|2024-04-15 11:40:00|2179.9|2173.9|2176|2170|2179.9|2173.9|2175.3|2169.3|28
1713181500000|2024-04-15 11:45:00|2176.3|2170.3|2175.9|2169.9|2176.5|2170.5|2173.5|2167.5|40
1713181800000|2024-04-15 11:50:00|2176|2170|2175.5|2169.5|2176.4|2170.4|2174.3|2168.3|37
1713182100000|2024-04-15 11:55:00|2175.3|2169.3|2177|2171|2177.5|2171.5|2174.8|2168.8|32
1713182400000|2024-04-15 12:00:00|2177.3|2171.3|2175|2169|2178.6|2172.6|2173.9|2167.9|47
1713182700000|2024-04-15 12:05:00|2175.1|2169.1|2175|2169|2176.8|2170.8|2174.5|2168.5|46
1713183000000|2024-04-15 12:10:00|2175.3|2169.3|2179.1|2173.1|2179.4|2173.4|2175.3|2169.3|41
1713183300000|2024-04-15 12:15:00|2179|2173|2178|2172|2179.9|2173.9|2176.5|2170.5|45
1713183600000|2024-04-15 12:20:00|2178.3|2172.3|2179.5|2173.5|2179.8|2173.8|2178.3|2172.3|35
1713183900000|2024-04-15 12:25:00|2179.6|2173.6|2178.8|2172.8|2181.1|2175.1|2178.5|2172.5|37
1713184200000|2024-04-15 12:30:00|2178.3|2172.3|2180.9|2174.9|2181.3|2175.3|2177.3|2171.3|63
1713184500000|2024-04-15 12:35:00|2181|2175|2179.4|2173.4|2181.6|2175.6|2178.8|2172.8|65
1713184800000|2024-04-15 12:40:00|2179.5|2173.5|2182.4|2176.4|2182.6|2176.6|2179.5|2173.5|45
1713185100000|2024-04-15 12:45:00|2182.5|2176.5|2182.8|2176.8|2182.9|2176.9|2181.8|2175.8|31
1713185400000|2024-04-15 12:50:00|2182.6|2176.6|2183.4|2177.4|2184.3|2178.3|2182|2176|26
1713185700000|2024-04-15 12:55:00|2183.5|2177.5|2182.5|2176.5|2185.1|2179.1|2181.8|2175.8|43
1713186000000|2024-04-15 13:00:00|2182.8|2176.8|2182.6|2176.6|2183.6|2177.6|2179.6|2173.6|127
1713186300000|2024-04-15 13:05:00|2182.8|2176.8|2178.1|2172.1|2183|2177|2178.1|2172.1|117
1713186600000|2024-04-15 13:10:00|2178.3|2172.3|2177.5|2171.5|2178.6|2172.6|2174.8|2168.8|101
1713186900000|2024-04-15 13:15:00|2177.3|2171.3|2176|2170|2177.6|2171.6|2174.8|2168.8|80
1713187200000|2024-04-15 13:20:00|2176.3|2170.3|2175.5|2169.5|2178|2172|2173|2167|61
1713187500000|2024-04-15 13:25:00|2175.8|2169.8|2180|2174|2180.3|2174.3|2175.3|2169.3|58
1713187800000|2024-04-15 13:30:00|2180.3|2174.3|2174.3|2168.3|2180.5|2174.5|2173.8|2167.8|111
1713188100000|2024-04-15 13:35:00|2174.5|2168.5|2169|2163|2174.5|2168.5|2167.5|2161.5|97
1713188400000|2024-04-15 13:40:00|2169.1|2163.1|2169.5|2163.5|2172|2166|2168.3|2162.3|92
1713188700000|2024-04-15 13:45:00|2169.8|2163.8|2170.3|2164.3|2172.5|2166.5|2169.8|2163.8|53
1713189000000|2024-04-15 13:50:00|2170.4|2164.4|2171.9|2165.9|2174.5|2168.5|2169.8|2163.8|61
1713189300000|2024-04-15 13:55:00|2172.1|2166.1|2174.9|2168.9|2174.9|2168.9|2170|2164|62
1713189600000|2024-04-15 14:00:00|2174.6|2168.6|2172.6|2166.6|2175.5|2169.5|2172.5|2166.5|62
1713189900000|2024-04-15 14:05:00|2172.9|2166.9|2172.5|2166.5|2173.5|2167.5|2171|2165|67
1713190200000|2024-04-15 14:10:00|2172.8|2166.8|2169.9|2163.9|2172.9|2166.9|2168.6|2162.6|108
1713190500000|2024-04-15 14:15:00|2170|2164|2174.8|2168.8|2175|2169|2169.8|2163.8|70
1713190800000|2024-04-15 14:20:00|2174.6|2168.6|2173.3|2167.3|2176.5|2170.5|2172.5|2166.5|65
1713191100000|2024-04-15 14:25:00|2173.5|2167.5|2175|2169|2175.6|2169.6|2173.5|2167.5|55
1713191400000|2024-04-15 14:30:00|2175.3|2169.3|2173.1|2167.1|2177.3|2171.3|2173.1|2167.1|57
1713191700000|2024-04-15 14:35:00|2173.5|2167.5|2174.3|2168.3|2176.5|2170.5|2173.3|2167.3|63
1713192000000|2024-04-15 14:40:00|2174.4|2168.4|2180.3|2174.3|2180.3|2174.3|2174.4|2168.4|66
1713192300000|2024-04-15 14:45:00|2180.4|2174.4|2179.9|2173.9|2180.8|2174.8|2177.1|2171.1|75
1713192600000|2024-04-15 14:50:00|2179.8|2173.8|2182.5|2176.5|2182.9|2176.9|2179.4|2173.4|55
1713192900000|2024-04-15 14:55:00|2182.3|2176.3|2182.5|2176.5|2183.3|2177.3|2181|2175|32
1713193200000|2024-04-15 15:00:00|2182.3|2176.3|2181.6|2175.6|2183|2177|2181.3|2175.3|66
1713193500000|2024-04-15 15:05:00|2181.8|2175.8|2183.4|2177.4|2183.4|2177.4|2181.3|2175.3|23
1713193800000|2024-04-15 15:10:00|2183.3|2177.3|2183.4|2177.4|2184.1|2178.1|2182.8|2176.8|43
1713194100000|2024-04-15 15:15:00|2183.3|2177.3|2182|2176|2183.8|2177.8|2181|2175|71
1713194400000|2024-04-15 15:20:00|2181.9|2175.9|2183.6|2177.6|2184|2178|2181.5|2175.5|34
1713194700000|2024-04-15 15:25:00|2183.8|2177.8|2186|2180|2186|2180|2183.8|2177.8|24
1713195000000|2024-04-15 15:30:00|2185.5|2179.5|2183.6|2177.6|2185.8|2179.8|2183.4|2177.4|21
1713195300000|2024-04-15 15:35:00|2183.8|2177.8|2184.8|2178.8|2184.8|2178.8|2182.5|2176.5|42
1713195600000|2024-04-15 15:40:00|2184.9|2178.9|2189.4|2183.4|2189.6|2183.6|2184.9|2178.9|47
1713195900000|2024-04-15 15:45:00|2189.3|2183.3|2190.5|2184.5|2190.5|2184.5|2189|2183|42
1713196200000|2024-04-15 15:50:00|2190.1|2184.1|2178|2172|2190.1|2184.1|2177.6|2171.6|103
1713196500000|2024-04-15 15:55:00|2178.3|2172.3|2190|2184|2191|2185|2178.3|2172.3|142
1713196800000|2024-04-15 16:00:00|2189.5|2183.5|2188.4|2182.4|2189.5|2183.5|2187.5|2181.5|23
1713197100000|2024-04-15 16:05:00|2188.5|2182.5|2187.5|2181.5|2191.4|2185.4|2187.3|2181.3|26
1713197400000|2024-04-15 16:10:00|2187.4|2181.4|2185.3|2179.3|2187.4|2181.4|2185.3|2179.3|19
1713197700000|2024-04-15 16:15:00|2185|2179|2183.9|2177.9|2185.1|2179.1|2182.8|2176.8|14
1713198000000|2024-04-15 16:20:00|2183.8|2177.8|2182.9|2176.9|2184|2178|2182.8|2176.8|8
1713198300000|2024-04-15 16:25:00|2182.6|2176.6|2183|2177|2183.3|2177.3|2182.6|2176.6|6
1713198600000|2024-04-15 16:30:00|2183.3|2177.3|2184.5|2178.5|2184.5|2178.5|2183.3|2177.3|13
1713198900000|2024-04-15 16:35:00|2184.6|2178.6|2184.5|2178.5|2185.5|2179.5|2184.4|2178.4|14
1713199200000|2024-04-15 16:40:00|2184.4|2178.4|2185.5|2179.5|2185.5|2179.5|2184.4|2178.4|10
1713199500000|2024-04-15 16:45:00|2185.6|2179.6|2184.8|2178.8|2186.5|2180.5|2184.6|2178.6|14
1713199800000|2024-04-15 16:50:00|2184.6|2178.6|2184.9|2178.9|2184.9|2178.9|2184.6|2178.6|3
1713200100000|2024-04-15 16:55:00|2184.8|2178.8|2183.4|2177.4|2185.1|2179.1|2183.4|2177.4|13
1713200400000|2024-04-15 17:00:00|2183.3|2177.3|2184.1|2178.1|2184.1|2178.1|2183.3|2177.3|9
1713200700000|2024-04-15 17:05:00|2184|2178|2181.9|2175.9|2184.6|2178.6|2181.9|2175.9|12
1713201000000|2024-04-15 17:10:00|2182.1|2176.1|2183.3|2177.3|2183.6|2177.6|2181.8|2175.8|10
1713201300000|2024-04-15 17:15:00|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1713201600000|2024-04-15 17:20:00|2182.9|2176.9|2183.3|2177.3|2183.3|2177.3|2182.9|2176.9|3
1713202200000|2024-04-15 17:30:00|2183.1|2177.1|2181.1|2175.1|2183.1|2177.1|2181.1|2175.1|10
1713203100000|2024-04-15 17:45:00|2180.9|2174.9|2180.1|2174.1|2180.9|2174.9|2180.1|2174.1|2
1713203400000|2024-04-15 17:50:00|2180|2174|2179.6|2173.6|2180|2174|2179.6|2173.6|3
1713203700000|2024-04-15 17:55:00|2179.4|2173.4|2185|2165|2185.6|2173.4|2178.4|2162.5|10
1713225600000|2024-04-16 00:00:00|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1713225900000|2024-04-16 00:05:00|2182.4|2176.4|2182.6|2176.6|2182.6|2176.6|2182.4|2176.4|2
1713226200000|2024-04-16 00:10:00|2182.4|2176.4|2180.1|2174.1|2182.4|2176.4|2180.1|2174.1|6
1713226800000|2024-04-16 00:20:00|2179.9|2173.9|2179.6|2173.6|2179.9|2173.9|2179.6|2173.6|2
1713227100000|2024-04-16 00:25:00|2179.9|2173.9|2181.6|2175.6|2181.6|2175.6|2179.9|2173.9|11
1713227700000|2024-04-16 00:35:00|2181.9|2175.9|2183.4|2177.4|2183.4|2177.4|2181.9|2175.9|3
1713228000000|2024-04-16 00:40:00|2183|2177|2182.6|2176.6|2183|2177|2182.6|2176.6|2
1713228300000|2024-04-16 00:45:00|2182.5|2176.5|2181.3|2175.3|2182.5|2176.5|2181.3|2175.3|4
1713228600000|2024-04-16 00:50:00|2180.9|2174.9|2180.4|2174.4|2180.9|2174.9|2180.4|2174.4|5
1713228900000|2024-04-16 00:55:00|2180.6|2174.6|2181.4|2175.4|2181.4|2175.4|2180.5|2174.5|4
1713229200000|2024-04-16 01:00:00|2181.1|2175.1|2177.5|2171.5|2182.4|2176.4|2177.4|2171.4|32
1713229500000|2024-04-16 01:05:00|2177.4|2171.4|2177.5|2171.5|2179.4|2173.4|2176.4|2170.4|33
1713229800000|2024-04-16 01:10:00|2177.4|2171.4|2177.6|2171.6|2177.9|2171.9|2175.8|2169.8|12
1713230100000|2024-04-16 01:15:00|2177.4|2171.4|2175|2169|2177.4|2171.4|2174.3|2168.3|29
1713230400000|2024-04-16 01:20:00|2175.1|2169.1|2175.9|2169.9|2177.1|2171.1|2175.1|2169.1|19
1713230700000|2024-04-16 01:25:00|2175.6|2169.6|2174.6|2168.6|2175.6|2169.6|2174.1|2168.1|15
1713231000000|2024-04-16 01:30:00|2174.9|2168.9|2175.1|2169.1|2175.5|2169.5|2174.4|2168.4|21
1713231300000|2024-04-16 01:35:00|2175.4|2169.4|2175.4|2169.4|2175.6|2169.6|2175.4|2169.4|3
1713231600000|2024-04-16 01:40:00|2175|2169|2174.6|2168.6|2175.3|2169.3|2174.1|2168.1|15
1713231900000|2024-04-16 01:45:00|2174.1|2168.1|2171.3|2165.3|2174.1|2168.1|2170.6|2164.6|19
1713232200000|2024-04-16 01:50:00|2171.8|2165.8|2174.9|2168.9|2174.9|2168.9|2171.8|2165.8|13
1713232500000|2024-04-16 01:55:00|2174.6|2168.6|2177.6|2171.6|2177.9|2171.9|2174.5|2168.5|19
1713232800000|2024-04-16 02:00:00|2177.9|2171.9|2180.3|2174.3|2182.1|2176.1|2176.6|2170.6|35
1713233100000|2024-04-16 02:05:00|2180.1|2174.1|2176.4|2170.4|2180.1|2174.1|2176.4|2170.4|22
1713233400000|2024-04-16 02:10:00|2176.1|2170.1|2175.4|2169.4|2176.1|2170.1|2174.9|2168.9|7
1713233700000|2024-04-16 02:15:00|2175.1|2169.1|2175.1|2169.1|2175.4|2169.4|2175.1|2169.1|7
1713234000000|2024-04-16 02:20:00|2174.9|2168.9|2174.9|2168.9|2175.1|2169.1|2174.9|2168.9|3
1713234300000|2024-04-16 02:25:00|2175.1|2169.1|2174.4|2168.4|2175.1|2169.1|2174.4|2168.4|9
1713234600000|2024-04-16 02:30:00|2174.5|2168.5|2173.6|2167.6|2174.5|2168.5|2172.9|2166.9|10
1713234900000|2024-04-16 02:35:00|2173.4|2167.4|2173.5|2167.5|2173.5|2167.5|2172.3|2166.3|16
1713235200000|2024-04-16 02:40:00|2173.9|2167.9|2173.1|2167.1|2175.1|2169.1|2172.9|2166.9|21
1713235500000|2024-04-16 02:45:00|2172.9|2166.9|2172.1|2166.1|2173.3|2167.3|2171.6|2165.6|22
1713235800000|2024-04-16 02:50:00|2172.4|2166.4|2173.9|2167.9|2175.6|2169.6|2172.4|2166.4|23
1713236100000|2024-04-16 02:55:00|2173.6|2167.6|2173.8|2167.8|2175|2169|2172.8|2166.8|18
1713236400000|2024-04-16 03:00:00|2173.9|2167.9|2174.6|2168.6|2174.9|2168.9|2173.8|2167.8|14
1713236700000|2024-04-16 03:05:00|2174.8|2168.8|2175.4|2169.4|2176.9|2170.9|2174.8|2168.8|19
1713237000000|2024-04-16 03:10:00|2175.6|2169.6|2175.1|2169.1|2175.6|2169.6|2174.9|2168.9|11
1713237300000|2024-04-16 03:15:00|2174.9|2168.9|2174.4|2168.4|2174.9|2168.9|2173|2167|23
1713237600000|2024-04-16 03:20:00|2174.6|2168.6|2174.6|2168.6|2174.9|2168.9|2174.6|2168.6|3
1713237900000|2024-04-16 03:25:00|2174.3|2168.3|2175.1|2169.1|2175.1|2169.1|2174.3|2168.3|4
1713238200000|2024-04-16 03:30:00|2175.8|2169.8|2174.9|2168.9|2176.6|2170.6|2174.9|2168.9|12
1713238500000|2024-04-16 03:35:00|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1713238800000|2024-04-16 03:40:00|2174.9|2168.9|2175.4|2169.4|2175.6|2169.6|2174.9|2168.9|5
1713239100000|2024-04-16 03:45:00|2175.3|2169.3|2175.4|2169.4|2175.4|2169.4|2174.9|2168.9|4
1713239400000|2024-04-16 03:50:00|2175.1|2169.1|2174.9|2168.9|2175.1|2169.1|2174.9|2168.9|2
1713241200000|2024-04-16 04:20:00|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1713241500000|2024-04-16 04:25:00|2174.9|2168.9|2175|2169|2175|2169|2174.9|2168.9|2
1713241800000|2024-04-16 04:30:00|2174.9|2168.9|2174.6|2168.6|2174.9|2168.9|2174.6|2168.6|4
1713242100000|2024-04-16 04:35:00|2174.9|2168.9|2175.1|2169.1|2175.1|2169.1|2174.9|2168.9|2
1713242400000|2024-04-16 04:40:00|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1713243000000|2024-04-16 04:50:00|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1713243300000|2024-04-16 04:55:00|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1713243600000|2024-04-16 05:00:00|2175.6|2169.6|2176.6|2170.6|2176.6|2170.6|2175.6|2169.6|4
1713243900000|2024-04-16 05:05:00|2176.8|2170.8|2178.4|2172.4|2178.4|2172.4|2176.8|2170.8|9
1713244200000|2024-04-16 05:10:00|2178.3|2172.3|2177|2171|2178.3|2172.3|2177|2171|11
1713244500000|2024-04-16 05:15:00|2177.1|2171.1|2178.3|2172.3|2178.5|2172.5|2177.1|2171.1|6
1713244800000|2024-04-16 05:20:00|2178|2172|2178.4|2172.4|2178.4|2172.4|2177.8|2171.8|9
1713245100000|2024-04-16 05:25:00|2178.1|2172.1|2178|2172|2178.1|2172.1|2177.9|2171.9|6
1713245400000|2024-04-16 05:30:00|2178.6|2172.6|2184.1|2178.1|2184.1|2178.1|2178.6|2172.6|34
1713245700000|2024-04-16 05:35:00|2183.9|2177.9|2187.4|2181.4|2187.5|2181.5|2183.4|2177.4|20
1713246000000|2024-04-16 05:40:00|2187.1|2181.1|2187.6|2181.6|2187.8|2181.8|2185.6|2179.6|16
1713246300000|2024-04-16 05:45:00|2187.4|2181.4|2187|2181|2187.4|2181.4|2185.6|2179.6|16
1713246600000|2024-04-16 05:50:00|2187.1|2181.1|2186.1|2180.1|2187.3|2181.3|2185.6|2179.6|12
1713246900000|2024-04-16 05:55:00|2185.9|2179.9|2186.4|2180.4|2186.4|2180.4|2185.9|2179.9|3
1713247200000|2024-04-16 06:00:00|2186.1|2180.1|2189.4|2183.4|2189.4|2183.4|2185.6|2179.6|14
1713247500000|2024-04-16 06:05:00|2189.9|2183.9|2192.5|2186.5|2192.5|2186.5|2189.9|2183.9|11
1713247800000|2024-04-16 06:10:00|2192.4|2186.4|2191.4|2185.4|2192.6|2186.6|2191.4|2185.4|25
1713248100000|2024-04-16 06:15:00|2191.6|2185.6|2191.6|2185.6|2191.9|2185.9|2191.4|2185.4|5
1713248400000|2024-04-16 06:20:00|2191.9|2185.9|2193.8|2187.8|2193.8|2187.8|2191.9|2185.9|19
1713248700000|2024-04-16 06:25:00|2193.5|2187.5|2191.1|2185.1|2193.5|2187.5|2190.6|2184.6|21
1713249000000|2024-04-16 06:30:00|2190.9|2184.9|2189|2183|2191.3|2185.3|2188.1|2182.1|39
1713249300000|2024-04-16 06:35:00|2188.4|2182.4|2191.5|2185.5|2191.5|2185.5|2187.4|2181.4|39
1713249600000|2024-04-16 06:40:00|2191.8|2185.8|2186.3|2180.3|2192.8|2186.8|2185.3|2179.3|48
1713249900000|2024-04-16 06:45:00|2186.4|2180.4|2186.4|2180.4|2186.9|2180.9|2183.8|2177.8|33
1713250200000|2024-04-16 06:50:00|2186.1|2180.1|2186.4|2180.4|2188.5|2182.5|2184.6|2178.6|38
1713250500000|2024-04-16 06:55:00|2186.6|2180.6|2184.8|2178.8|2187.5|2181.5|2182.6|2176.6|40
1713250800000|2024-04-16 07:00:00|2184.4|2178.4|2183.4|2177.4|2188.5|2182.5|2177.6|2171.6|120
1713251100000|2024-04-16 07:05:00|2183.3|2177.3|2177.4|2171.4|2183.3|2177.3|2176.3|2170.3|56
1713251400000|2024-04-16 07:10:00|2177.6|2171.6|2176.5|2170.5|2178|2172|2175|2169|54
1713251700000|2024-04-16 07:15:00|2177|2171|2181.3|2175.3|2181.4|2175.4|2176.4|2170.4|52
1713252000000|2024-04-16 07:20:00|2181.5|2175.5|2183|2177|2184.8|2178.8|2181.5|2175.5|34
1713252300000|2024-04-16 07:25:00|2182.9|2176.9|2184.8|2178.8|2184.8|2178.8|2181.3|2175.3|35
1713252600000|2024-04-16 07:30:00|2184.5|2178.5|2182.3|2176.3|2184.6|2178.6|2180.8|2174.8|37
1713252900000|2024-04-16 07:35:00|2182|2176|2184.5|2178.5|2185.3|2179.3|2180.8|2174.8|41
1713253200000|2024-04-16 07:40:00|2184.3|2178.3|2184.8|2178.8|2185.3|2179.3|2183.8|2177.8|30
1713253500000|2024-04-16 07:45:00|2184.5|2178.5|2182.4|2176.4|2184.5|2178.5|2181.1|2175.1|30
1713253800000|2024-04-16 07:50:00|2182.6|2176.6|2182.4|2176.4|2182.9|2176.9|2181.1|2175.1|26
1713254100000|2024-04-16 07:55:00|2182.6|2176.6|2185.9|2179.9|2185.9|2179.9|2182.6|2176.6|27
1713254400000|2024-04-16 08:00:00|2185.4|2179.4|2188.6|2182.6|2188.6|2182.6|2185.1|2179.1|70
1713254700000|2024-04-16 08:05:00|2187.9|2181.9|2179.1|2173.1|2187.9|2181.9|2178.6|2172.6|65
1713255000000|2024-04-16 08:10:00|2179.4|2173.4|2182.4|2176.4|2183.4|2177.4|2179.4|2173.4|46
1713255300000|2024-04-16 08:15:00|2182.1|2176.1|2181.9|2175.9|2185.1|2179.1|2181.6|2175.6|53
1713255600000|2024-04-16 08:20:00|2181.6|2175.6|2182.4|2176.4|2182.9|2176.9|2180.6|2174.6|28
1713255900000|2024-04-16 08:25:00|2182.6|2176.6|2181.6|2175.6|2182.9|2176.9|2180.9|2174.9|24
1713256200000|2024-04-16 08:30:00|2181.4|2175.4|2182.1|2176.1|2183.4|2177.4|2181.4|2175.4|18
1713256500000|2024-04-16 08:35:00|2181.9|2175.9|2185.1|2179.1|2185.1|2179.1|2181.6|2175.6|17
1713256800000|2024-04-16 08:40:00|2184.9|2178.9|2184.6|2178.6|2184.9|2178.9|2182.1|2176.1|45
1713257100000|2024-04-16 08:45:00|2184.9|2178.9|2181.9|2175.9|2185.6|2179.6|2181.9|2175.9|62
1713257400000|2024-04-16 08:50:00|2181.6|2175.6|2182.1|2176.1|2182.6|2176.6|2179.9|2173.9|53
1713257700000|2024-04-16 08:55:00|2181.9|2175.9|2182.6|2176.6|2182.9|2176.9|2181.4|2175.4|26
1713258000000|2024-04-16 09:00:00|2182.4|2176.4|2178.1|2172.1|2182.6|2176.6|2177.4|2171.4|55
1713258300000|2024-04-16 09:05:00|2177.6|2171.6|2179.1|2173.1|2179.9|2173.9|2177.6|2171.6|29
1713258600000|2024-04-16 09:10:00|2179.4|2173.4|2178.6|2172.6|2179.6|2173.6|2177.6|2171.6|37
1713258900000|2024-04-16 09:15:00|2178.9|2172.9|2176.4|2170.4|2179.9|2173.9|2176.4|2170.4|27
1713259200000|2024-04-16 09:20:00|2176.6|2170.6|2174.9|2168.9|2177.6|2171.6|2174.6|2168.6|48
1713259500000|2024-04-16 09:25:00|2174.6|2168.6|2176.4|2170.4|2176.6|2170.6|2172.9|2166.9|43
1713259800000|2024-04-16 09:30:00|2176.6|2170.6|2177.1|2171.1|2177.4|2171.4|2175.4|2169.4|32
1713260100000|2024-04-16 09:35:00|2177.4|2171.4|2177.1|2171.1|2177.6|2171.6|2176.4|2170.4|20
1713260400000|2024-04-16 09:40:00|2176.9|2170.9|2176.9|2170.9|2177.4|2171.4|2176.4|2170.4|17
1713260700000|2024-04-16 09:45:00|2176.6|2170.6|2176.4|2170.4|2177.4|2171.4|2176.1|2170.1|20
1713261000000|2024-04-16 09:50:00|2176.6|2170.6|2177.1|2171.1|2177.6|2171.6|2176.1|2170.1|25
1713261300000|2024-04-16 09:55:00|2177.4|2171.4|2178.4|2172.4|2178.6|2172.6|2176.4|2170.4|29
1713261600000|2024-04-16 10:00:00|2178.6|2172.6|2179.6|2173.6|2180.4|2174.4|2177.9|2171.9|36
1713261900000|2024-04-16 10:05:00|2179.4|2173.4|2178.9|2172.9|2180.1|2174.1|2177.9|2171.9|26
1713262200000|2024-04-16 10:10:00|2179.1|2173.1|2180.1|2174.1|2180.9|2174.9|2179.1|2173.1|26
1713262500000|2024-04-16 10:15:00|2179.9|2173.9|2180.1|2174.1|2180.4|2174.4|2179.1|2173.1|15
1713262800000|2024-04-16 10:20:00|2180.4|2174.4|2180.1|2174.1|2181.1|2175.1|2179.6|2173.6|19
1713263100000|2024-04-16 10:25:00|2180.4|2174.4|2179.9|2173.9|2180.4|2174.4|2179.1|2173.1|17
1713263400000|2024-04-16 10:30:00|2179.6|2173.6|2180.4|2174.4|2181.1|2175.1|2179.4|2173.4|17
1713263700000|2024-04-16 10:35:00|2180.1|2174.1|2179.9|2173.9|2180.9|2174.9|2178.9|2172.9|15
1713264000000|2024-04-16 10:40:00|2179.6|2173.6|2178.4|2172.4|2180.4|2174.4|2178.4|2172.4|17
1713264300000|2024-04-16 10:45:00|2178.1|2172.1|2180.1|2174.1|2180.1|2174.1|2176.9|2170.9|27
1713264600000|2024-04-16 10:50:00|2180.4|2174.4|2177.6|2171.6|2180.4|2174.4|2176.6|2170.6|21
1713264900000|2024-04-16 10:55:00|2176.6|2170.6|2177.9|2171.9|2177.9|2171.9|2176.1|2170.1|17
1713265200000|2024-04-16 11:00:00|2178.1|2172.1|2179.9|2173.9|2180.4|2174.4|2177.9|2171.9|28
1713265500000|2024-04-16 11:05:00|2180.1|2174.1|2178.6|2172.6|2181.4|2175.4|2178.6|2172.6|22
1713265800000|2024-04-16 11:10:00|2178.9|2172.9|2181.6|2175.6|2181.9|2175.9|2178.9|2172.9|35
1713266100000|2024-04-16 11:15:00|2181.4|2175.4|2181.4|2175.4|2181.6|2175.6|2180.9|2174.9|11
1713266400000|2024-04-16 11:20:00|2181.1|2175.1|2182.1|2176.1|2182.4|2176.4|2181.1|2175.1|11
1713266700000|2024-04-16 11:25:00|2182.4|2176.4|2181.1|2175.1|2182.6|2176.6|2180.9|2174.9|13
1713267000000|2024-04-16 11:30:00|2181.4|2175.4|2181.6|2175.6|2182.6|2176.6|2179.9|2173.9|35
1713267300000|2024-04-16 11:35:00|2181.4|2175.4|2182.6|2176.6|2182.6|2176.6|2181.4|2175.4|20
1713267600000|2024-04-16 11:40:00|2183.1|2177.1|2183.4|2177.4|2185.4|2179.4|2182.6|2176.6|29
1713267900000|2024-04-16 11:45:00|2183.6|2177.6|2185.1|2179.1|2185.1|2179.1|2181.4|2175.4|41
1713268200000|2024-04-16 11:50:00|2185.4|2179.4|2184.4|2178.4|2185.6|2179.6|2183.6|2177.6|20
1713268500000|2024-04-16 11:55:00|2184.6|2178.6|2184.1|2178.1|2185.4|2179.4|2184.1|2178.1|16
1713268800000|2024-04-16 12:00:00|2184.4|2178.4|2186.1|2180.1|2187.4|2181.4|2184.4|2178.4|45
1713269100000|2024-04-16 12:05:00|2185.9|2179.9|2184.1|2178.1|2185.9|2179.9|2183.1|2177.1|37
1713269400000|2024-04-16 12:10:00|2184.4|2178.4|2185.9|2179.9|2185.9|2179.9|2183.6|2177.6|26
1713269700000|2024-04-16 12:15:00|2186.1|2180.1|2182.1|2176.1|2186.6|2180.6|2181.6|2175.6|38
1713270000000|2024-04-16 12:20:00|2182.4|2176.4|2182.6|2176.6|2183.9|2177.9|2182.1|2176.1|23
1713270300000|2024-04-16 12:25:00|2182.9|2176.9|2179.4|2173.4|2182.9|2176.9|2179.4|2173.4|19
1713270600000|2024-04-16 12:30:00|2179.1|2173.1|2180.9|2174.9|2182.1|2176.1|2179.1|2173.1|33
1713270900000|2024-04-16 12:35:00|2181.1|2175.1|2182.6|2176.6|2182.6|2176.6|2179.9|2173.9|37
1713271200000|2024-04-16 12:40:00|2182.9|2176.9|2181.4|2175.4|2182.9|2176.9|2180.4|2174.4|20
1713271500000|2024-04-16 12:45:00|2181.6|2175.6|2182.4|2176.4|2182.4|2176.4|2180.6|2174.6|27
1713271800000|2024-04-16 12:50:00|2182.1|2176.1|2176.8|2170.8|2182.1|2176.1|2175.9|2169.9|46
1713272100000|2024-04-16 12:55:00|2176.3|2170.3|2178.4|2172.4|2179.1|2173.1|2175.9|2169.9|31
1713272400000|2024-04-16 13:00:00|2178.1|2172.1|2180.6|2174.6|2181.6|2175.6|2176.1|2170.1|121
1713272700000|2024-04-16 13:05:00|2180.4|2174.4|2187.1|2181.1|2187.1|2181.1|2179.4|2173.4|100
1713273000000|2024-04-16 13:10:00|2186.9|2180.9|2186.3|2180.3|2188.9|2182.9|2184.6|2178.6|83
1713273300000|2024-04-16 13:15:00|2186.1|2180.1|2186.6|2180.6|2189.1|2183.1|2185.1|2179.1|106
1713273600000|2024-04-16 13:20:00|2186.4|2180.4|2184.9|2178.9|2188.9|2182.9|2184.9|2178.9|70
1713273900000|2024-04-16 13:25:00|2184.6|2178.6|2186.1|2180.1|2186.1|2180.1|2182.6|2176.6|79
1713274200000|2024-04-16 13:30:00|2186.4|2180.4|2185.9|2179.9|2188.9|2182.9|2185.9|2179.9|61
1713274500000|2024-04-16 13:35:00|2186.1|2180.1|2187.9|2181.9|2187.9|2181.9|2183.1|2177.1|78
1713274800000|2024-04-16 13:40:00|2187.6|2181.6|2190.9|2184.9|2190.9|2184.9|2186.9|2180.9|62
1713275100000|2024-04-16 13:45:00|2191.1|2185.1|2190.9|2184.9|2191.9|2185.9|2189.4|2183.4|50
1713275400000|2024-04-16 13:50:00|2190.6|2184.6|2188.4|2182.4|2191.9|2185.9|2188.1|2182.1|59
1713275700000|2024-04-16 13:55:00|2188.6|2182.6|2190.1|2184.1|2191.4|2185.4|2188.4|2182.4|65
1713276000000|2024-04-16 14:00:00|2189.9|2183.9|2189.4|2183.4|2190.4|2184.4|2188.4|2182.4|45
1713276300000|2024-04-16 14:05:00|2189.6|2183.6|2185.4|2179.4|2189.9|2183.9|2184.4|2178.4|64
1713276600000|2024-04-16 14:10:00|2185.1|2179.1|2183.9|2177.9|2185.9|2179.9|2182.4|2176.4|59
1713276900000|2024-04-16 14:15:00|2184.1|2178.1|2186.6|2180.6|2187.6|2181.6|2184.1|2178.1|59
1713277200000|2024-04-16 14:20:00|2186.9|2180.9|2182.6|2176.6|2187.6|2181.6|2181.4|2175.4|79
1713277500000|2024-04-16 14:25:00|2182.9|2176.9|2181.9|2175.9|2184.4|2178.4|2181.6|2175.6|52
1713277800000|2024-04-16 14:30:00|2182.1|2176.1|2177.8|2171.8|2182.9|2176.9|2177.3|2171.3|75
1713278100000|2024-04-16 14:35:00|2177.6|2171.6|2173.6|2167.6|2178.1|2172.1|2173.6|2167.6|85
1713278400000|2024-04-16 14:40:00|2173.9|2167.9|2174.4|2168.4|2175.9|2169.9|2170.9|2164.9|103
1713278700000|2024-04-16 14:45:00|2174.6|2168.6|2170.9|2164.9|2175.6|2169.6|2170.6|2164.6|66
1713279000000|2024-04-16 14:50:00|2171.1|2165.1|2169.1|2163.1|2171.9|2165.9|2168.9|2162.9|64
1713279300000|2024-04-16 14:55:00|2169.4|2163.4|2169.1|2163.1|2171.1|2165.1|2166.6|2160.6|75
1713279600000|2024-04-16 15:00:00|2168.9|2162.9|2174.6|2168.6|2174.6|2168.6|2168.6|2162.6|82
1713279900000|2024-04-16 15:05:00|2174.9|2168.9|2171.1|2165.1|2174.9|2168.9|2170.9|2164.9|50
1713280200000|2024-04-16 15:10:00|2171.4|2165.4|2171.6|2165.6|2172.6|2166.6|2170.4|2164.4|25
1713280500000|2024-04-16 15:15:00|2171.9|2165.9|2173.6|2167.6|2174.4|2168.4|2171.1|2165.1|47
1713280800000|2024-04-16 15:20:00|2173.9|2167.9|2174.9|2168.9|2175.6|2169.6|2173.4|2167.4|43
1713281100000|2024-04-16 15:25:00|2174.6|2168.6|2177.9|2171.9|2177.9|2171.9|2174.1|2168.1|45
1713281400000|2024-04-16 15:30:00|2177.6|2171.6|2179.9|2173.9|2181|2175|2174.9|2168.9|78
1713281700000|2024-04-16 15:35:00|2180.1|2174.1|2175.4|2169.4|2181.1|2175.1|2175.1|2169.1|45
1713282000000|2024-04-16 15:40:00|2175.6|2169.6|2170.4|2164.4|2175.9|2169.9|2170.4|2164.4|47
1713282300000|2024-04-16 15:45:00|2169.6|2163.6|2161.8|2155.8|2169.9|2163.9|2158.6|2152.6|101
1713282600000|2024-04-16 15:50:00|2161.5|2155.5|2154.9|2148.9|2161.5|2155.5|2154.9|2148.9|83
1713282900000|2024-04-16 15:55:00|2154.6|2148.6|2152.1|2146.1|2155.1|2149.1|2148.4|2142.4|128
1713283200000|2024-04-16 16:00:00|2151.9|2145.9|2152.1|2146.1|2153.4|2147.4|2149.3|2143.3|29
1713283500000|2024-04-16 16:05:00|2151.9|2145.9|2148.9|2142.9|2151.9|2145.9|2148.9|2142.9|17
1713283800000|2024-04-16 16:10:00|2149.4|2143.4|2147.9|2141.9|2149.4|2143.4|2147.9|2141.9|20
1713284100000|2024-04-16 16:15:00|2148.1|2142.1|2147.9|2141.9|2148.4|2142.4|2147.9|2141.9|5
1713284400000|2024-04-16 16:20:00|2148.1|2142.1|2146.4|2140.4|2148.1|2142.1|2143.9|2137.9|50
1713284700000|2024-04-16 16:25:00|2146.9|2140.9|2146.6|2140.6|2147.6|2141.6|2145.4|2139.4|47
1713285000000|2024-04-16 16:30:00|2146.4|2140.4|2146.6|2140.6|2147.6|2141.6|2146.4|2140.4|24
1713285300000|2024-04-16 16:35:00|2147.1|2141.1|2146.9|2140.9|2147.4|2141.4|2145.4|2139.4|31
1713285600000|2024-04-16 16:40:00|2147.1|2141.1|2144.6|2138.6|2147.6|2141.6|2144.4|2138.4|15
1713285900000|2024-04-16 16:45:00|2144.9|2138.9|2146.4|2140.4|2147.6|2141.6|2144.9|2138.9|16
1713286200000|2024-04-16 16:50:00|2146.9|2140.9|2146.4|2140.4|2147.4|2141.4|2146.1|2140.1|11
1713286500000|2024-04-16 16:55:00|2146.6|2140.6|2147.3|2141.3|2147.5|2141.5|2146.4|2140.4|41
1713286800000|2024-04-16 17:00:00|2147|2141|2146.8|2140.8|2147|2141|2146.4|2140.4|6
1713287100000|2024-04-16 17:05:00|2147|2141|2146.5|2140.5|2148.8|2142.8|2146.5|2140.5|12
1713287400000|2024-04-16 17:10:00|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1713287700000|2024-04-16 17:15:00|2146.9|2140.9|2148.5|2142.5|2148.5|2142.5|2146.8|2140.8|7
1713288000000|2024-04-16 17:20:00|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|1
1713288300000|2024-04-16 17:25:00|2148.5|2142.5|2148.4|2142.4|2148.8|2142.8|2148.4|2142.4|7
1713288600000|2024-04-16 17:30:00|2148.6|2142.6|2148.8|2142.8|2148.8|2142.8|2148.3|2142.3|18
1713288900000|2024-04-16 17:35:00|2148.5|2142.5|2149.5|2143.5|2150.9|2144.9|2148.4|2142.4|23
1713289200000|2024-04-16 17:40:00|2149.8|2143.8|2149.5|2143.5|2149.9|2143.9|2149.5|2143.5|9
1713289500000|2024-04-16 17:45:00|2149.8|2143.8|2149.5|2143.5|2149.8|2143.8|2149.5|2143.5|2
1713289800000|2024-04-16 17:50:00|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|1
1713290100000|2024-04-16 17:55:00|2156.3|2136.3|2156.3|2136.3|2156.4|2136.4|2156.3|2136.3|3
1713312000000|2024-04-17 00:00:00|2153.1|2147.1|2154.1|2148.1|2155.1|2149.1|2153.1|2147.1|13
1713312300000|2024-04-17 00:05:00|2153.8|2147.8|2151.8|2145.8|2153.8|2147.8|2151.6|2145.6|13
1713312600000|2024-04-17 00:10:00|2151.6|2145.6|2150.1|2144.1|2151.6|2145.6|2150|2144|8
1713312900000|2024-04-17 00:15:00|2150.3|2144.3|2149.9|2143.9|2151.6|2145.6|2149|2143|32
1713313200000|2024-04-17 00:20:00|2150|2144|2148.4|2142.4|2150.1|2144.1|2148.3|2142.3|19
1713313500000|2024-04-17 00:25:00|2147.6|2141.6|2145.5|2139.5|2148|2142|2145.4|2139.4|21
1713313800000|2024-04-17 00:30:00|2145.3|2139.3|2144.8|2138.8|2145.5|2139.5|2144.6|2138.6|7
1713314100000|2024-04-17 00:35:00|2144.5|2138.5|2144.3|2138.3|2144.6|2138.6|2144.3|2138.3|7
1713314400000|2024-04-17 00:40:00|2144.1|2138.1|2144.4|2138.4|2144.5|2138.5|2144.1|2138.1|7
1713314700000|2024-04-17 00:45:00|2144.6|2138.6|2144.1|2138.1|2144.8|2138.8|2144.1|2138.1|6
1713315000000|2024-04-17 00:50:00|2144.3|2138.3|2144.5|2138.5|2144.5|2138.5|2144.1|2138.1|4
1713315300000|2024-04-17 00:55:00|2144.3|2138.3|2144.5|2138.5|2145.3|2139.3|2144.1|2138.1|10
1713315600000|2024-04-17 01:00:00|2144.4|2138.4|2141.8|2135.8|2144.8|2138.8|2138.6|2132.6|90
1713315900000|2024-04-17 01:05:00|2141.5|2135.5|2144|2138|2145.1|2139.1|2141.3|2135.3|90
1713316200000|2024-04-17 01:10:00|2143.8|2137.8|2142.1|2136.1|2144.8|2138.8|2141.3|2135.3|42
1713316500000|2024-04-17 01:15:00|2142.3|2136.3|2142.9|2136.9|2143.8|2137.8|2141.6|2135.6|68
1713316800000|2024-04-17 01:20:00|2142.8|2136.8|2141.4|2135.4|2142.8|2136.8|2140.1|2134.1|17
1713317100000|2024-04-17 01:25:00|2141.3|2135.3|2140.1|2134.1|2141.3|2135.3|2140.1|2134.1|11
1713317400000|2024-04-17 01:30:00|2140.4|2134.4|2141.9|2135.9|2142|2136|2139.4|2133.4|39
1713317700000|2024-04-17 01:35:00|2142|2136|2142.8|2136.8|2143.6|2137.6|2141.3|2135.3|34
1713318000000|2024-04-17 01:40:00|2142.5|2136.5|2144.3|2138.3|2144.5|2138.5|2142.5|2136.5|57
1713318300000|2024-04-17 01:45:00|2144|2138|2145.8|2139.8|2145.8|2139.8|2143|2137|65
1713318600000|2024-04-17 01:50:00|2145.5|2139.5|2147.1|2141.1|2148.5|2142.5|2145.5|2139.5|37
1713318900000|2024-04-17 01:55:00|2146.9|2140.9|2145.6|2139.6|2147.5|2141.5|2145.3|2139.3|27
1713319200000|2024-04-17 02:00:00|2145.8|2139.8|2146.5|2140.5|2148.5|2142.5|2145|2139|45
1713319500000|2024-04-17 02:05:00|2146.3|2140.3|2150.3|2144.3|2150.3|2144.3|2146.3|2140.3|22
1713319800000|2024-04-17 02:10:00|2150.4|2144.4|2149|2143|2151.8|2145.8|2149|2143|35
1713320100000|2024-04-17 02:15:00|2148.9|2142.9|2147.9|2141.9|2148.9|2142.9|2147.8|2141.8|11
1713320400000|2024-04-17 02:20:00|2148|2142|2147.5|2141.5|2148.1|2142.1|2147.5|2141.5|7
1713320700000|2024-04-17 02:25:00|2147.3|2141.3|2145|2139|2147.4|2141.4|2145|2139|20
1713321000000|2024-04-17 02:30:00|2144.9|2138.9|2147.4|2141.4|2147.9|2141.9|2144.5|2138.5|29
1713321300000|2024-04-17 02:35:00|2147.1|2141.1|2148.4|2142.4|2149.4|2143.4|2146.9|2140.9|24
1713321600000|2024-04-17 02:40:00|2148.6|2142.6|2149.6|2143.6|2149.8|2143.8|2147.6|2141.6|32
1713321900000|2024-04-17 02:45:00|2149.4|2143.4|2153|2147|2154.1|2148.1|2149.1|2143.1|35
1713322200000|2024-04-17 02:50:00|2153.4|2147.4|2152.9|2146.9|2154.8|2148.8|2152.5|2146.5|68
1713322500000|2024-04-17 02:55:00|2153|2147|2150.8|2144.8|2153.4|2147.4|2150.8|2144.8|136
1713322800000|2024-04-17 03:00:00|2150.6|2144.6|2150.8|2144.8|2151.4|2145.4|2150.6|2144.6|65
1713323100000|2024-04-17 03:05:00|2151|2145|2152.4|2146.4|2152.6|2146.6|2149.4|2143.4|74
1713323400000|2024-04-17 03:10:00|2152.5|2146.5|2152.8|2146.8|2153.9|2147.9|2152.3|2146.3|70
1713323700000|2024-04-17 03:15:00|2153|2147|2152.9|2146.9|2153.3|2147.3|2152.5|2146.5|27
1713324000000|2024-04-17 03:20:00|2153|2147|2153.4|2147.4|2155.8|2149.8|2152.8|2146.8|30
1713324300000|2024-04-17 03:25:00|2153.6|2147.6|2152.4|2146.4|2153.6|2147.6|2151.1|2145.1|21
1713324600000|2024-04-17 03:30:00|2152|2146|2150.6|2144.6|2152|2146|2149.9|2143.9|9
1713324900000|2024-04-17 03:35:00|2150.4|2144.4|2149.8|2143.8|2150.4|2144.4|2149.8|2143.8|8
1713325200000|2024-04-17 03:40:00|2149.6|2143.6|2148.6|2142.6|2149.6|2143.6|2148.6|2142.6|5
1713325500000|2024-04-17 03:45:00|2148.4|2142.4|2146.3|2140.3|2148.6|2142.6|2146.3|2140.3|10
1713325800000|2024-04-17 03:50:00|2146.1|2140.1|2144.8|2138.8|2146.1|2140.1|2144.8|2138.8|11
1713326100000|2024-04-17 03:55:00|2144.9|2138.9|2145|2139|2145.3|2139.3|2144.9|2138.9|7
1713326400000|2024-04-17 04:00:00|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1713326700000|2024-04-17 04:05:00|2145|2139|2145|2139|2145|2139|2145|2139|1
1713327000000|2024-04-17 04:10:00|2145.1|2139.1|2144.6|2138.6|2145.3|2139.3|2144.6|2138.6|6
1713327300000|2024-04-17 04:15:00|2144.4|2138.4|2144.3|2138.3|2144.4|2138.4|2143.9|2137.9|6
1713327600000|2024-04-17 04:20:00|2144.4|2138.4|2144.5|2138.5|2145.1|2139.1|2144.3|2138.3|10
1713327900000|2024-04-17 04:25:00|2144.3|2138.3|2144.3|2138.3|2144.5|2138.5|2144.3|2138.3|5
1713328200000|2024-04-17 04:30:00|2144|2138|2143.5|2137.5|2144.3|2138.3|2143.5|2137.5|6
1713328500000|2024-04-17 04:35:00|2143.3|2137.3|2143.1|2137.1|2143.5|2137.5|2143.1|2137.1|6
1713328800000|2024-04-17 04:40:00|2143.4|2137.4|2143.3|2137.3|2143.6|2137.6|2143.3|2137.3|7
1713329100000|2024-04-17 04:45:00|2143.1|2137.1|2144.3|2138.3|2144.5|2138.5|2142.6|2136.6|8
1713329400000|2024-04-17 04:50:00|2144.5|2138.5|2144.5|2138.5|2144.8|2138.8|2144.5|2138.5|7
1713329700000|2024-04-17 04:55:00|2144.6|2138.6|2144.8|2138.8|2144.8|2138.8|2144.5|2138.5|4
1713330000000|2024-04-17 05:00:00|2144.6|2138.6|2144|2138|2144.6|2138.6|2144|2138|4
1713330300000|2024-04-17 05:05:00|2144.3|2138.3|2143.8|2137.8|2144.3|2138.3|2143.8|2137.8|3
1713330600000|2024-04-17 05:10:00|2143.6|2137.6|2144.8|2138.8|2145.6|2139.6|2143.4|2137.4|15
1713330900000|2024-04-17 05:15:00|2145.1|2139.1|2146|2140|2146|2140|2145.1|2139.1|2
1713331200000|2024-04-17 05:20:00|2145.8|2139.8|2144.8|2138.8|2145.8|2139.8|2144.8|2138.8|7
1713331500000|2024-04-17 05:25:00|2144.6|2138.6|2143.9|2137.9|2144.8|2138.8|2143.9|2137.9|7
1713331800000|2024-04-17 05:30:00|2144.1|2138.1|2146.5|2140.5|2150|2144|2143.9|2137.9|93
1713332100000|2024-04-17 05:35:00|2146.4|2140.4|2149|2143|2149.1|2143.1|2145.5|2139.5|113
1713332400000|2024-04-17 05:40:00|2148.8|2142.8|2149.8|2143.8|2150.3|2144.3|2148.8|2142.8|39
1713332700000|2024-04-17 05:45:00|2149.9|2143.9|2148.9|2142.9|2149.9|2143.9|2148|2142|50
1713333000000|2024-04-17 05:50:00|2148.6|2142.6|2146.5|2140.5|2148.6|2142.6|2146.5|2140.5|9
1713333300000|2024-04-17 05:55:00|2146.8|2140.8|2145|2139|2147|2141|2144.8|2138.8|19
1713333600000|2024-04-17 06:00:00|2145.3|2139.3|2144.3|2138.3|2145.8|2139.8|2143.3|2137.3|50
1713333900000|2024-04-17 06:05:00|2144.5|2138.5|2144.8|2138.8|2145.3|2139.3|2143.5|2137.5|34
1713334200000|2024-04-17 06:10:00|2144.5|2138.5|2144.5|2138.5|2145.8|2139.8|2144.3|2138.3|31
1713334500000|2024-04-17 06:15:00|2144.3|2138.3|2145.3|2139.3|2145.3|2139.3|2143.3|2137.3|38
1713334800000|2024-04-17 06:20:00|2145|2139|2149.3|2143.3|2149.5|2143.5|2145|2139|32
1713335100000|2024-04-17 06:25:00|2149|2143|2149.5|2143.5|2149.8|2143.8|2148.5|2142.5|22
1713335400000|2024-04-17 06:30:00|2149.8|2143.8|2152.9|2146.9|2152.9|2146.9|2149.3|2143.3|32
1713335700000|2024-04-17 06:35:00|2152.3|2146.3|2156.1|2150.1|2156.6|2150.6|2152.3|2146.3|30
1713336000000|2024-04-17 06:40:00|2155.4|2149.4|2154.1|2148.1|2157.6|2151.6|2153.9|2147.9|47
1713336300000|2024-04-17 06:45:00|2154|2148|2156.3|2150.3|2156.6|2150.6|2153.8|2147.8|48
1713336600000|2024-04-17 06:50:00|2156.1|2150.1|2153.3|2147.3|2157|2151|2153.3|2147.3|50
1713336900000|2024-04-17 06:55:00|2153|2147|2157.4|2151.4|2157.4|2151.4|2149.9|2143.9|110
1713337200000|2024-04-17 07:00:00|2157.6|2151.6|2148.1|2142.1|2157.6|2151.6|2147.9|2141.9|109
1713337500000|2024-04-17 07:05:00|2147.9|2141.9|2148.1|2142.1|2149.4|2143.4|2147.1|2141.1|29
1713337800000|2024-04-17 07:10:00|2147.9|2141.9|2152.4|2146.4|2152.4|2146.4|2147.1|2141.1|40
1713338100000|2024-04-17 07:15:00|2152.1|2146.1|2150.6|2144.6|2152.6|2146.6|2150.6|2144.6|26
1713338400000|2024-04-17 07:20:00|2150.9|2144.9|2151.1|2145.1|2151.1|2145.1|2150.6|2144.6|16
1713338700000|2024-04-17 07:25:00|2151.4|2145.4|2153.4|2147.4|2153.9|2147.9|2150.9|2144.9|31
1713339000000|2024-04-17 07:30:00|2153.1|2147.1|2153.4|2147.4|2156.1|2150.1|2152.9|2146.9|41
1713339300000|2024-04-17 07:35:00|2153.1|2147.1|2154.6|2148.6|2156.9|2150.9|2152.9|2146.9|45
1713339600000|2024-04-17 07:40:00|2154.4|2148.4|2156.9|2150.9|2157.1|2151.1|2154.4|2148.4|36
1713339900000|2024-04-17 07:45:00|2155.9|2149.9|2158.6|2152.6|2158.9|2152.9|2155.9|2149.9|29
1713340200000|2024-04-17 07:50:00|2158.4|2152.4|2158.4|2152.4|2159.1|2153.1|2157.6|2151.6|13
1713340500000|2024-04-17 07:55:00|2158.6|2152.6|2159.4|2153.4|2159.6|2153.6|2158.6|2152.6|27
1713340800000|2024-04-17 08:00:00|2159.6|2153.6|2156.9|2150.9|2162.6|2156.6|2156.4|2150.4|66
1713341100000|2024-04-17 08:05:00|2157.1|2151.1|2151.9|2145.9|2157.4|2151.4|2151.6|2145.6|49
1713341400000|2024-04-17 08:10:00|2151.6|2145.6|2151.4|2145.4|2152.6|2146.6|2151.4|2145.4|22
1713341700000|2024-04-17 08:15:00|2151.1|2145.1|2146.9|2140.9|2151.4|2145.4|2146.6|2140.6|63
1713342000000|2024-04-17 08:20:00|2146.6|2140.6|2148.1|2142.1|2149.1|2143.1|2146.6|2140.6|39
1713342300000|2024-04-17 08:25:00|2148.4|2142.4|2149.1|2143.1|2150.1|2144.1|2147.9|2141.9|21
1713342600000|2024-04-17 08:30:00|2148.9|2142.9|2144.6|2138.6|2148.9|2142.9|2143.6|2137.6|43
1713342900000|2024-04-17 08:35:00|2144.4|2138.4|2146.6|2140.6|2147.4|2141.4|2144.1|2138.1|44
1713343200000|2024-04-17 08:40:00|2146.4|2140.4|2149.6|2143.6|2150.6|2144.6|2146.4|2140.4|45
1713343500000|2024-04-17 08:45:00|2149.9|2143.9|2151.9|2145.9|2152.6|2146.6|2149.9|2143.9|54
1713343800000|2024-04-17 08:50:00|2152.1|2146.1|2153.9|2147.9|2154.6|2148.6|2152.1|2146.1|30
1713344100000|2024-04-17 08:55:00|2154.1|2148.1|2151.9|2145.9|2154.6|2148.6|2151.4|2145.4|12
1713344400000|2024-04-17 09:00:00|2151.4|2145.4|2153.1|2147.1|2155.1|2149.1|2149.1|2143.1|103
1713344700000|2024-04-17 09:05:00|2153.4|2147.4|2151.1|2145.1|2153.6|2147.6|2149.9|2143.9|49
1713345000000|2024-04-17 09:10:00|2150.9|2144.9|2152.4|2146.4|2153.1|2147.1|2150.9|2144.9|27
1713345300000|2024-04-17 09:15:00|2152.1|2146.1|2150.6|2144.6|2152.4|2146.4|2149.9|2143.9|28
1713345600000|2024-04-17 09:20:00|2150.4|2144.4|2148.9|2142.9|2150.6|2144.6|2148.4|2142.4|24
1713345900000|2024-04-17 09:25:00|2148.6|2142.6|2149.4|2143.4|2149.4|2143.4|2148.4|2142.4|10
1713346200000|2024-04-17 09:30:00|2149.6|2143.6|2148.6|2142.6|2150.6|2144.6|2148.6|2142.6|22
1713346500000|2024-04-17 09:35:00|2148.4|2142.4|2148.6|2142.6|2149.1|2143.1|2148.4|2142.4|11
1713346800000|2024-04-17 09:40:00|2148.4|2142.4|2148.6|2142.6|2148.9|2142.9|2148.4|2142.4|14
1713347100000|2024-04-17 09:45:00|2148.4|2142.4|2149.6|2143.6|2150.1|2144.1|2147.4|2141.4|24
1713347400000|2024-04-17 09:50:00|2149.9|2143.9|2149.9|2143.9|2150.4|2144.4|2149.4|2143.4|19
1713347700000|2024-04-17 09:55:00|2150.1|2144.1|2148.9|2142.9|2150.1|2144.1|2148.9|2142.9|17
1713348000000|2024-04-17 10:00:00|2149.9|2143.9|2150.1|2144.1|2150.9|2144.9|2149.4|2143.4|18
1713348300000|2024-04-17 10:05:00|2149.9|2143.9|2150.4|2144.4|2150.9|2144.9|2149.9|2143.9|17
1713348600000|2024-04-17 10:10:00|2150.1|2144.1|2151.9|2145.9|2151.9|2145.9|2150.1|2144.1|17
1713348900000|2024-04-17 10:15:00|2151.6|2145.6|2152.4|2146.4|2152.4|2146.4|2151.6|2145.6|16
1713349200000|2024-04-17 10:20:00|2152.1|2146.1|2151.1|2145.1|2152.4|2146.4|2150.9|2144.9|14
1713349500000|2024-04-17 10:25:00|2150.9|2144.9|2151.9|2145.9|2151.9|2145.9|2150.9|2144.9|13
1713349800000|2024-04-17 10:30:00|2151.6|2145.6|2154.1|2148.1|2154.4|2148.4|2151.1|2145.1|19
1713350100000|2024-04-17 10:35:00|2154.4|2148.4|2155.1|2149.1|2156.1|2150.1|2154.1|2148.1|15
1713350400000|2024-04-17 10:40:00|2155.4|2149.4|2156.1|2150.1|2158.6|2152.6|2155.4|2149.4|24
1713350700000|2024-04-17 10:45:00|2156.4|2150.4|2156.9|2150.9|2157.1|2151.1|2156.4|2150.4|7
1713351000000|2024-04-17 10:50:00|2157.1|2151.1|2158.4|2152.4|2159.1|2153.1|2156.9|2150.9|12
1713351300000|2024-04-17 10:55:00|2158.6|2152.6|2158.6|2152.6|2159.1|2153.1|2158.6|2152.6|7
1713351600000|2024-04-17 11:00:00|2158.9|2152.9|2159.9|2153.9|2160.9|2154.9|2158.9|2152.9|19
1713351900000|2024-04-17 11:05:00|2160.1|2154.1|2160.4|2154.4|2160.6|2154.6|2159.4|2153.4|14
1713352200000|2024-04-17 11:10:00|2160.1|2154.1|2160.4|2154.4|2160.9|2154.9|2160.1|2154.1|18
1713352500000|2024-04-17 11:15:00|2160.1|2154.1|2159.4|2153.4|2161.1|2155.1|2159.1|2153.1|28
1713352800000|2024-04-17 11:20:00|2159.1|2153.1|2158.1|2152.1|2159.4|2153.4|2158.1|2152.1|18
1713353100000|2024-04-17 11:25:00|2157.9|2151.9|2157.4|2151.4|2158.4|2152.4|2156.6|2150.6|26
1713353400000|2024-04-17 11:30:00|2157.6|2151.6|2158.4|2152.4|2159.4|2153.4|2157.6|2151.6|30
1713353700000|2024-04-17 11:35:00|2158.1|2152.1|2161.9|2155.9|2162.9|2156.9|2157.1|2151.1|52
1713354000000|2024-04-17 11:40:00|2161.6|2155.6|2163.1|2157.1|2163.6|2157.6|2161.6|2155.6|21
1713354300000|2024-04-17 11:45:00|2163.4|2157.4|2161.6|2155.6|2164.6|2158.6|2161.4|2155.4|38
1713354600000|2024-04-17 11:50:00|2161.9|2155.9|2158.6|2152.6|2162.4|2156.4|2158.4|2152.4|52
1713354900000|2024-04-17 11:55:00|2158.9|2152.9|2158.9|2152.9|2159.1|2153.1|2158.4|2152.4|17
1713355200000|2024-04-17 12:00:00|2159.1|2153.1|2160.4|2154.4|2160.4|2154.4|2158.9|2152.9|25
1713355500000|2024-04-17 12:05:00|2160.6|2154.6|2159.1|2153.1|2160.9|2154.9|2159.1|2153.1|17
1713355800000|2024-04-17 12:10:00|2159.4|2153.4|2156.9|2150.9|2159.4|2153.4|2156.9|2150.9|26
1713356100000|2024-04-17 12:15:00|2157.1|2151.1|2158.1|2152.1|2158.4|2152.4|2157.1|2151.1|16
1713356400000|2024-04-17 12:20:00|2157.9|2151.9|2157.4|2151.4|2158.6|2152.6|2157.4|2151.4|20
1713356700000|2024-04-17 12:25:00|2157.6|2151.6|2159.4|2153.4|2160.1|2154.1|2157.6|2151.6|16
1713357000000|2024-04-17 12:30:00|2159.6|2153.6|2161.1|2155.1|2161.1|2155.1|2159.6|2153.6|14
1713357300000|2024-04-17 12:35:00|2161.4|2155.4|2161.1|2155.1|2162.1|2156.1|2161.1|2155.1|16
1713357600000|2024-04-17 12:40:00|2160.9|2154.9|2159.6|2153.6|2160.9|2154.9|2159.1|2153.1|13
1713357900000|2024-04-17 12:45:00|2159.9|2153.9|2161.9|2155.9|2162.6|2156.6|2159.9|2153.9|24
1713358200000|2024-04-17 12:50:00|2161.6|2155.6|2160.9|2154.9|2162.6|2156.6|2160.9|2154.9|20
1713358500000|2024-04-17 12:55:00|2161.1|2155.1|2163.4|2157.4|2164.6|2158.6|2161.1|2155.1|19
1713358800000|2024-04-17 13:00:00|2163.1|2157.1|2166.4|2160.4|2170.4|2164.4|2162.9|2156.9|131
1713359100000|2024-04-17 13:05:00|2166.1|2160.1|2166.4|2160.4|2167.6|2161.6|2164.9|2158.9|25
1713359400000|2024-04-17 13:10:00|2166.1|2160.1|2170.6|2164.6|2171.1|2165.1|2165.6|2159.6|83
1713359700000|2024-04-17 13:15:00|2170.9|2164.9|2173.1|2167.1|2174.6|2168.6|2170.6|2164.6|60
1713360000000|2024-04-17 13:20:00|2172.9|2166.9|2172.6|2166.6|2174.4|2168.4|2172.1|2166.1|45
1713360300000|2024-04-17 13:25:00|2172.4|2166.4|2171.1|2165.1|2172.9|2166.9|2170.4|2164.4|43
1713360600000|2024-04-17 13:30:00|2171.4|2165.4|2169.6|2163.6|2171.9|2165.9|2169.6|2163.6|33
1713360900000|2024-04-17 13:35:00|2169.4|2163.4|2171.9|2165.9|2173.5|2167.5|2168.9|2162.9|65
1713361200000|2024-04-17 13:40:00|2171.6|2165.6|2172.9|2166.9|2173.4|2167.4|2169.9|2163.9|54
1713361500000|2024-04-17 13:45:00|2173.1|2167.1|2175.1|2169.1|2175.6|2169.6|2173.1|2167.1|52
1713361800000|2024-04-17 13:50:00|2175.4|2169.4|2175.1|2169.1|2176.6|2170.6|2174.9|2168.9|67
1713362100000|2024-04-17 13:55:00|2175.6|2169.6|2179.4|2173.4|2179.4|2173.4|2175.1|2169.1|41
1713362400000|2024-04-17 14:00:00|2179.1|2173.1|2177.4|2171.4|2179.1|2173.1|2175.9|2169.9|59
1713362700000|2024-04-17 14:05:00|2177.1|2171.1|2176.1|2170.1|2177.1|2171.1|2174.9|2168.9|59
1713363000000|2024-04-17 14:10:00|2175.9|2169.9|2176.4|2170.4|2179.3|2170.9|2175.6|2165.8|23
1713363300000|2024-04-17 14:15:00|2176.1|2170.1|2169.1|2163.1|2176.1|2170.1|2169.1|2163.1|44
1713363600000|2024-04-17 14:20:00|2168.9|2162.9|2168.9|2162.9|2171.4|2165.4|2167.9|2161.9|50
1713363900000|2024-04-17 14:25:00|2169.1|2163.1|2170.6|2164.6|2171.1|2165.1|2168.4|2162.4|59
1713364200000|2024-04-17 14:30:00|2171.1|2165.1|2164.1|2158.1|2171.6|2165.6|2163.6|2157.6|62
1713364500000|2024-04-17 14:35:00|2163.6|2157.6|2165.9|2159.9|2167.1|2161.1|2163.6|2157.6|44
1713364800000|2024-04-17 14:40:00|2165.6|2159.6|2161.9|2155.9|2166.9|2160.9|2161.4|2155.4|31
1713365100000|2024-04-17 14:45:00|2162.4|2156.4|2162.9|2156.9|2164.9|2158.9|2161.9|2155.9|36
1713365400000|2024-04-17 14:50:00|2162.6|2156.6|2158.1|2152.1|2162.9|2156.9|2157.1|2151.1|55
1713365700000|2024-04-17 14:55:00|2157.9|2151.9|2152.1|2146.1|2158.1|2152.1|2150.6|2144.6|67
1713366000000|2024-04-17 15:00:00|2151.9|2145.9|2159.4|2153.4|2159.4|2153.4|2150.6|2144.6|85
1713366300000|2024-04-17 15:05:00|2159.1|2153.1|2159.1|2153.1|2161.6|2155.6|2156.9|2150.9|77
1713366600000|2024-04-17 15:10:00|2158.9|2152.9|2160.9|2154.9|2160.9|2154.9|2157.1|2151.1|34
1713366900000|2024-04-17 15:15:00|2160.6|2154.6|2158.4|2152.4|2160.6|2154.6|2155.6|2149.6|52
1713367200000|2024-04-17 15:20:00|2158.6|2152.6|2158.9|2152.9|2159.9|2153.9|2157.9|2151.9|32
1713367500000|2024-04-17 15:25:00|2158.6|2152.6|2162.4|2156.4|2164.1|2158.1|2157.6|2151.6|46
1713367800000|2024-04-17 15:30:00|2162.6|2156.6|2156|2150|2162.6|2156.6|2155.8|2149.8|50
1713368100000|2024-04-17 15:35:00|2156.1|2150.1|2153.4|2147.4|2156.6|2150.6|2152.3|2146.3|49
1713368400000|2024-04-17 15:40:00|2152.6|2146.6|2151.6|2145.6|2152.6|2146.6|2150.1|2144.1|40
1713368700000|2024-04-17 15:45:00|2151.9|2145.9|2151.4|2145.4|2152.4|2146.4|2147.9|2141.9|39
1713369000000|2024-04-17 15:50:00|2151.6|2145.6|2154.9|2148.9|2155.4|2149.4|2151.6|2145.6|44
1713369300000|2024-04-17 15:55:00|2155.1|2149.1|2157.4|2151.4|2160.6|2154.6|2155.1|2149.1|70
1713369600000|2024-04-17 16:00:00|2157.6|2151.6|2152.9|2146.9|2158.6|2152.6|2151.9|2145.9|49
1713369900000|2024-04-17 16:05:00|2153.4|2147.4|2153.6|2147.6|2153.6|2147.6|2152.1|2146.1|13
1713370200000|2024-04-17 16:10:00|2153.4|2147.4|2154.4|2148.4|2156.6|2150.6|2153.4|2147.4|18
1713370500000|2024-04-17 16:15:00|2154.6|2148.6|2158.6|2152.6|2158.9|2152.9|2154.6|2148.6|22
1713370800000|2024-04-17 16:20:00|2158.1|2152.1|2158.6|2152.6|2158.6|2152.6|2157.9|2151.9|13
1713371100000|2024-04-17 16:25:00|2158.9|2152.9|2160.4|2154.4|2161.1|2155.1|2158.4|2152.4|18
1713371400000|2024-04-17 16:30:00|2160.1|2154.1|2163.9|2157.9|2164.4|2158.4|2160.1|2154.1|31
1713371700000|2024-04-17 16:35:00|2163.6|2157.6|2163.4|2157.4|2166.6|2160.6|2163.1|2157.1|28
1713372000000|2024-04-17 16:40:00|2163.6|2157.6|2164.1|2158.1|2164.6|2158.6|2163.6|2157.6|23
1713372300000|2024-04-17 16:45:00|2164.4|2158.4|2163.9|2157.9|2165.1|2159.1|2163.9|2157.9|8
1713372600000|2024-04-17 16:50:00|2163.6|2157.6|2163.4|2157.4|2163.6|2157.6|2162.6|2156.6|15
1713372900000|2024-04-17 16:55:00|2163.6|2157.6|2165.6|2159.6|2165.8|2159.8|2163.1|2157.1|35
1713373200000|2024-04-17 17:00:00|2165.9|2159.9|2165.4|2159.4|2165.9|2159.9|2165.4|2159.4|5
1713373500000|2024-04-17 17:05:00|2164.5|2158.5|2167.9|2161.9|2168|2162|2163.4|2157.4|18
1713373800000|2024-04-17 17:10:00|2168|2162|2168.6|2162.6|2168.8|2162.8|2168|2162|3
1713374100000|2024-04-17 17:15:00|2168.4|2162.4|2165.6|2159.6|2168.4|2162.4|2164.9|2158.9|12
1713374400000|2024-04-17 17:20:00|2165.5|2159.5|2165.6|2159.6|2165.6|2159.6|2165|2159|6
1713374700000|2024-04-17 17:25:00|2165.3|2159.3|2165.9|2159.9|2165.9|2159.9|2165.3|2159.3|7
1713375000000|2024-04-17 17:30:00|2166.1|2160.1|2168.9|2162.9|2168.9|2162.9|2166.1|2160.1|8
1713375300000|2024-04-17 17:35:00|2168.6|2162.6|2169.1|2163.1|2169.1|2163.1|2168.6|2162.6|3
1713375900000|2024-04-17 17:45:00|2168.9|2162.9|2169.1|2163.1|2169.1|2163.1|2167.6|2161.6|5
1713376200000|2024-04-17 17:50:00|2169|2163|2169|2163|2169|2163|2169|2163|1
1713376500000|2024-04-17 17:55:00|2176|2156|2176.1|2156.1|2176.1|2156.1|2175|2155|4
1713398400000|2024-04-18 00:00:00|2164.3|2158.3|2164.9|2158.9|2165.1|2159.1|2164.3|2158.3|4
1713398700000|2024-04-18 00:05:00|2164.8|2158.8|2163.1|2157.1|2165.8|2159.8|2163.1|2157.1|19
1713399000000|2024-04-18 00:10:00|2162.9|2156.9|2162.6|2156.6|2162.9|2156.9|2162.6|2156.6|2
1713399300000|2024-04-18 00:15:00|2162.5|2156.5|2161.1|2155.1|2162.5|2156.5|2161.1|2155.1|7
1713399600000|2024-04-18 00:20:00|2161.3|2155.3|2162|2156|2162.8|2156.8|2161.3|2155.3|18
1713399900000|2024-04-18 00:25:00|2162.1|2156.1|2161.9|2155.9|2163.3|2157.3|2161.9|2155.9|10
1713400200000|2024-04-18 00:30:00|2162|2156|2162|2156|2162.8|2156.8|2161.9|2155.9|12
1713400500000|2024-04-18 00:35:00|2162.3|2156.3|2161.8|2155.8|2162.4|2156.4|2161.5|2155.5|7
1713400800000|2024-04-18 00:40:00|2162|2156|2162.1|2156.1|2162.8|2156.8|2162|2156|7
1713401100000|2024-04-18 00:45:00|2162|2156|2162.8|2156.8|2162.9|2156.9|2162|2156|11
1713401400000|2024-04-18 00:50:00|2163|2157|2162.1|2156.1|2163.1|2157.1|2162.1|2156.1|8
1713401700000|2024-04-18 00:55:00|2161.9|2155.9|2161.9|2155.9|2163.8|2157.8|2161.9|2155.9|22
1713402000000|2024-04-18 01:00:00|2162.8|2156.8|2165|2159|2166.3|2160.3|2162.8|2156.8|73
1713402300000|2024-04-18 01:05:00|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|2163.1|2157.1|36
1713402600000|2024-04-18 01:10:00|2164.5|2158.5|2165.8|2159.8|2167.3|2161.3|2164.5|2158.5|48
1713402900000|2024-04-18 01:15:00|2165.5|2159.5|2161.6|2155.6|2165.9|2159.9|2161.6|2155.6|66
1713403200000|2024-04-18 01:20:00|2161.9|2155.9|2159.9|2153.9|2161.9|2155.9|2159.1|2153.1|52
1713403500000|2024-04-18 01:25:00|2160|2154|2155.1|2149.1|2160|2154|2155.1|2149.1|74
1713403800000|2024-04-18 01:30:00|2154.9|2148.9|2154.3|2148.3|2155|2149|2153.1|2147.1|44
1713404100000|2024-04-18 01:35:00|2154|2148|2153.9|2147.9|2154|2148|2152.9|2146.9|43
1713404400000|2024-04-18 01:40:00|2153.8|2147.8|2154|2148|2156.1|2150.1|2153.8|2147.8|34
1713404700000|2024-04-18 01:45:00|2154.1|2148.1|2155|2149|2155.3|2149.3|2154.1|2148.1|11
1713405000000|2024-04-18 01:50:00|2154.8|2148.8|2155.4|2149.4|2155.4|2149.4|2154.8|2148.8|8
1713405300000|2024-04-18 01:55:00|2155.3|2149.3|2156.3|2150.3|2157|2151|2155.3|2149.3|20
1713405600000|2024-04-18 02:00:00|2156|2150|2156|2150|2157|2151|2155.1|2149.1|33
1713405900000|2024-04-18 02:05:00|2156.3|2150.3|2157|2151|2157|2151|2155.8|2149.8|21
1713406200000|2024-04-18 02:10:00|2157.4|2151.4|2159.4|2153.4|2159.4|2153.4|2156.9|2150.9|32
1713406500000|2024-04-18 02:15:00|2159.1|2153.1|2159.4|2153.4|2160|2154|2158.8|2152.8|19
1713406800000|2024-04-18 02:20:00|2159.6|2153.6|2160|2154|2160.1|2154.1|2159.4|2153.4|9
1713407100000|2024-04-18 02:25:00|2159.9|2153.9|2158.4|2152.4|2159.9|2153.9|2158.3|2152.3|16
1713407400000|2024-04-18 02:30:00|2158.5|2152.5|2156.5|2150.5|2158.9|2152.9|2155.8|2149.8|31
1713407700000|2024-04-18 02:35:00|2156.6|2150.6|2159.1|2153.1|2159.1|2153.1|2156.5|2150.5|19
1713408000000|2024-04-18 02:40:00|2158.9|2152.9|2159.4|2153.4|2160|2154|2158.5|2152.5|27
1713408300000|2024-04-18 02:45:00|2159.1|2153.1|2159.4|2153.4|2159.8|2153.8|2158.4|2152.4|14
1713408600000|2024-04-18 02:50:00|2159.6|2153.6|2161.4|2155.4|2161.4|2155.4|2159.6|2153.6|15
1713408900000|2024-04-18 02:55:00|2161.3|2155.3|2162.8|2156.8|2162.8|2156.8|2160.9|2154.9|14
1713409200000|2024-04-18 03:00:00|2162.3|2156.3|2162.6|2156.6|2163.8|2157.8|2161.8|2155.8|18
1713409500000|2024-04-18 03:05:00|2162.5|2156.5|2162.3|2156.3|2163.3|2157.3|2161.8|2155.8|24
1713409800000|2024-04-18 03:10:00|2162|2156|2162.3|2156.3|2163|2157|2161.8|2155.8|14
1713410100000|2024-04-18 03:15:00|2162|2156|2163.6|2157.6|2164|2158|2162|2156|24
1713410400000|2024-04-18 03:20:00|2163.9|2157.9|2167.3|2161.3|2167.6|2161.6|2163.9|2157.9|35
1713410700000|2024-04-18 03:25:00|2167|2161|2169|2163|2169|2163|2166.8|2160.8|38
1713411000000|2024-04-18 03:30:00|2168.8|2162.8|2168.9|2162.9|2169|2163|2168.8|2162.8|3
1713411300000|2024-04-18 03:35:00|2168.8|2162.8|2168.9|2162.9|2168.9|2162.9|2168.5|2162.5|4
1713411600000|2024-04-18 03:40:00|2168.8|2162.8|2169.4|2163.4|2169.4|2163.4|2168.8|2162.8|5
1713411900000|2024-04-18 03:45:00|2169.1|2163.1|2167.5|2161.5|2169.1|2163.1|2165.9|2159.9|11
1713412200000|2024-04-18 03:50:00|2167.3|2161.3|2168.8|2162.8|2168.8|2162.8|2167.1|2161.1|11
1713412500000|2024-04-18 03:55:00|2168.5|2162.5|2169.3|2163.3|2169.3|2163.3|2168.5|2162.5|4
1713412800000|2024-04-18 04:00:00|2169|2163|2168.8|2162.8|2169|2163|2168.3|2162.3|8
1713413100000|2024-04-18 04:05:00|2168.5|2162.5|2168.8|2162.8|2168.8|2162.8|2168|2162|4
1713413400000|2024-04-18 04:10:00|2168.5|2162.5|2168.8|2162.8|2168.8|2162.8|2167.9|2161.9|8
1713413700000|2024-04-18 04:15:00|2169|2163|2169.8|2163.8|2169.8|2163.8|2169|2163|3
1713414000000|2024-04-18 04:20:00|2169.6|2163.6|2169.5|2163.5|2169.9|2163.9|2169.5|2163.5|3
1713414300000|2024-04-18 04:25:00|2169.4|2163.4|2169.8|2163.8|2169.8|2163.8|2169.1|2163.1|4
1713414600000|2024-04-18 04:30:00|2169.3|2163.3|2169.4|2163.4|2169.9|2163.9|2168.4|2162.4|13
1713414900000|2024-04-18 04:35:00|2169.1|2163.1|2169.9|2163.9|2169.9|2163.9|2169.1|2163.1|4
1713415200000|2024-04-18 04:40:00|2169.6|2163.6|2169.9|2163.9|2169.9|2163.9|2169.4|2163.4|4
1713415500000|2024-04-18 04:45:00|2169.6|2163.6|2169.4|2163.4|2169.6|2163.6|2168.8|2162.8|7
1713415800000|2024-04-18 04:50:00|2169.3|2163.3|2168.6|2162.6|2169.4|2163.4|2167.8|2161.8|6
1713416100000|2024-04-18 04:55:00|2168.8|2162.8|2169.9|2163.9|2169.9|2163.9|2168.8|2162.8|3
1713416400000|2024-04-18 05:00:00|2169.6|2163.6|2169.6|2163.6|2169.8|2163.8|2168.8|2162.8|14
1713416700000|2024-04-18 05:05:00|2169.5|2163.5|2169.1|2163.1|2169.5|2163.5|2167.9|2161.9|10
1713417000000|2024-04-18 05:10:00|2168.9|2162.9|2168.3|2162.3|2169.4|2163.4|2167.5|2161.5|19
1713417300000|2024-04-18 05:15:00|2168|2162|2168.3|2162.3|2168.3|2162.3|2167.5|2161.5|10
1713417600000|2024-04-18 05:20:00|2168|2162|2169.3|2163.3|2169.3|2163.3|2167.8|2161.8|8
1713417900000|2024-04-18 05:25:00|2169.4|2163.4|2169.6|2163.6|2169.9|2163.9|2169.3|2163.3|8
1713418200000|2024-04-18 05:30:00|2169.9|2163.9|2175.3|2169.3|2175.3|2169.3|2169.9|2163.9|113
1713418500000|2024-04-18 05:35:00|2175.4|2169.4|2173.1|2167.1|2175.9|2169.9|2172.3|2166.3|85
1713418800000|2024-04-18 05:40:00|2173.3|2167.3|2175.8|2169.8|2175.8|2169.8|2173.3|2167.3|47
1713419100000|2024-04-18 05:45:00|2175.5|2169.5|2177.3|2171.3|2177.4|2171.4|2175|2169|24
1713419400000|2024-04-18 05:50:00|2177.4|2171.4|2180.6|2174.6|2180.6|2174.6|2177.4|2171.4|44
1713419700000|2024-04-18 05:55:00|2180.5|2174.5|2180.1|2174.1|2181.8|2175.8|2179.3|2173.3|38
1713420000000|2024-04-18 06:00:00|2180|2174|2181.4|2175.4|2181.4|2175.4|2178.1|2172.1|35
1713420300000|2024-04-18 06:05:00|2181.6|2175.6|2181.6|2175.6|2182.1|2176.1|2180.8|2174.8|22
1713420600000|2024-04-18 06:10:00|2181.4|2175.4|2180.5|2174.5|2181.4|2175.4|2179.6|2173.6|27
1713420900000|2024-04-18 06:15:00|2180.8|2174.8|2180.3|2174.3|2181.3|2175.3|2179.1|2173.1|50
1713421200000|2024-04-18 06:20:00|2180.5|2174.5|2180.3|2174.3|2182|2176|2178.8|2172.8|61
1713421500000|2024-04-18 06:25:00|2180|2174|2179.1|2173.1|2180.6|2174.6|2178|2172|64
1713421800000|2024-04-18 06:30:00|2178.9|2172.9|2176.4|2170.4|2178.9|2172.9|2175.8|2169.8|40
1713422100000|2024-04-18 06:35:00|2176.5|2170.5|2177.8|2171.8|2178.9|2172.9|2176.5|2170.5|39
1713422400000|2024-04-18 06:40:00|2177.5|2171.5|2177.4|2171.4|2178.5|2172.5|2176.3|2170.3|38
1713422700000|2024-04-18 06:45:00|2177.3|2171.3|2178.3|2172.3|2179.5|2173.5|2176.9|2170.9|40
1713423000000|2024-04-18 06:50:00|2178|2172|2180.8|2174.8|2180.8|2174.8|2177.3|2171.3|41
1713423300000|2024-04-18 06:55:00|2180.5|2174.5|2182.1|2176.1|2182.6|2176.6|2179.1|2173.1|94
1713423600000|2024-04-18 07:00:00|2181.9|2175.9|2180.9|2174.9|2181.9|2175.9|2178.1|2172.1|63
1713423900000|2024-04-18 07:05:00|2181.1|2175.1|2181.6|2175.6|2181.6|2175.6|2179.1|2173.1|49
1713424200000|2024-04-18 07:10:00|2181.9|2175.9|2182.6|2176.6|2184.4|2178.4|2181.6|2175.6|48
1713424500000|2024-04-18 07:15:00|2182.9|2176.9|2184.6|2178.6|2184.9|2178.9|2182.4|2176.4|28
1713424800000|2024-04-18 07:20:00|2184.9|2178.9|2185.6|2179.6|2186.4|2180.4|2184.9|2178.9|31
1713425100000|2024-04-18 07:25:00|2185.4|2179.4|2185.9|2179.9|2186.4|2180.4|2184.4|2178.4|44
1713425400000|2024-04-18 07:30:00|2186.1|2180.1|2186.4|2180.4|2187.1|2181.1|2185.9|2179.9|26
1713425700000|2024-04-18 07:35:00|2186.6|2180.6|2187.4|2181.4|2187.4|2181.4|2185.9|2179.9|20
1713426000000|2024-04-18 07:40:00|2187.6|2181.6|2189.6|2183.6|2189.9|2183.9|2186.9|2180.9|18
1713426300000|2024-04-18 07:45:00|2189.9|2183.9|2191.4|2185.4|2191.6|2185.6|2189.9|2183.9|25
1713426600000|2024-04-18 07:50:00|2191.6|2185.6|2191.4|2185.4|2191.6|2185.6|2190.4|2184.4|16
1713426900000|2024-04-18 07:55:00|2191.1|2185.1|2190.9|2184.9|2191.4|2185.4|2189.9|2183.9|20
1713427200000|2024-04-18 08:00:00|2190.6|2184.6|2189.5|2183.5|2193.9|2187.9|2185.5|2179.5|117
1713427500000|2024-04-18 08:05:00|2189.6|2183.6|2187.4|2181.4|2189.6|2183.6|2184.5|2178.5|47
1713427800000|2024-04-18 08:10:00|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2182.9|2176.9|50
1713428100000|2024-04-18 08:15:00|2187.4|2181.4|2188.1|2182.1|2188.6|2182.6|2186.6|2180.6|40
1713428400000|2024-04-18 08:20:00|2187.9|2181.9|2185.6|2179.6|2188.4|2182.4|2183.9|2177.9|40
1713428700000|2024-04-18 08:25:00|2185.9|2179.9|2185.6|2179.6|2186.1|2180.1|2182.9|2176.9|49
1713429000000|2024-04-18 08:30:00|2185.9|2179.9|2186.4|2180.4|2187.1|2181.1|2185.4|2179.4|40
1713429300000|2024-04-18 08:35:00|2186.1|2180.1|2188.1|2182.1|2188.6|2182.6|2186.1|2180.1|30
1713429600000|2024-04-18 08:40:00|2188.4|2182.4|2189.4|2183.4|2190.4|2184.4|2188.1|2182.1|32
1713429900000|2024-04-18 08:45:00|2189.6|2183.6|2188.1|2182.1|2189.6|2183.6|2187.6|2181.6|15
1713430200000|2024-04-18 08:50:00|2188.4|2182.4|2190.1|2184.1|2190.4|2184.4|2188.4|2182.4|18
1713430500000|2024-04-18 08:55:00|2189.9|2183.9|2188.6|2182.6|2189.9|2183.9|2187.6|2181.6|43
1713430800000|2024-04-18 09:00:00|2188.9|2182.9|2187.9|2181.9|2189.1|2183.1|2187.1|2181.1|29
1713431100000|2024-04-18 09:05:00|2188.1|2182.1|2189.6|2183.6|2189.6|2183.6|2187.9|2181.9|26
1713431400000|2024-04-18 09:10:00|2189.9|2183.9|2190.1|2184.1|2190.6|2184.6|2189.4|2183.4|21
1713431700000|2024-04-18 09:15:00|2190.4|2184.4|2189.4|2183.4|2190.6|2184.6|2188.6|2182.6|27
1713432000000|2024-04-18 09:20:00|2189.1|2183.1|2190.9|2184.9|2191.4|2185.4|2189.1|2183.1|26
1713432300000|2024-04-18 09:25:00|2190.6|2184.6|2189.9|2183.9|2190.6|2184.6|2189.9|2183.9|8
1713432600000|2024-04-18 09:30:00|2190.1|2184.1|2189.1|2183.1|2190.1|2184.1|2188.6|2182.6|18
1713432900000|2024-04-18 09:35:00|2189.4|2183.4|2189.1|2183.1|2189.4|2183.4|2187.9|2181.9|21
1713433200000|2024-04-18 09:40:00|2188.9|2182.9|2189.1|2183.1|2189.4|2183.4|2188.6|2182.6|10
1713433500000|2024-04-18 09:45:00|2189.4|2183.4|2189.9|2183.9|2190.6|2184.6|2189.4|2183.4|19
1713433800000|2024-04-18 09:50:00|2189.6|2183.6|2190.4|2184.4|2190.6|2184.6|2189.6|2183.6|8
1713434100000|2024-04-18 09:55:00|2190.6|2184.6|2190.4|2184.4|2190.6|2184.6|2189.9|2183.9|12
1713434400000|2024-04-18 10:00:00|2190.1|2184.1|2190.6|2184.6|2190.6|2184.6|2189.9|2183.9|15
1713434700000|2024-04-18 10:05:00|2190.9|2184.9|2191.9|2185.9|2192.9|2186.9|2190.9|2184.9|20
1713435000000|2024-04-18 10:10:00|2192.1|2186.1|2192.1|2186.1|2192.9|2186.9|2191.1|2185.1|28
1713435300000|2024-04-18 10:15:00|2191.9|2185.9|2193.6|2187.6|2194.6|2188.6|2191.4|2185.4|20
1713435600000|2024-04-18 10:20:00|2193.9|2187.9|2194.4|2188.4|2194.4|2188.4|2193.9|2187.9|9
1713435900000|2024-04-18 10:25:00|2194.6|2188.6|2193.9|2187.9|2194.6|2188.6|2193.6|2187.6|11
1713436200000|2024-04-18 10:30:00|2193.6|2187.6|2193.9|2187.9|2194.6|2188.6|2193.6|2187.6|15
1713436500000|2024-04-18 10:35:00|2193.6|2187.6|2193.1|2187.1|2193.6|2187.6|2192.6|2186.6|15
1713436800000|2024-04-18 10:40:00|2193.4|2187.4|2191.6|2185.6|2193.4|2187.4|2190.6|2184.6|18
1713437100000|2024-04-18 10:45:00|2191.9|2185.9|2192.1|2186.1|2192.4|2186.4|2191.6|2185.6|15
1713437400000|2024-04-18 10:50:00|2191.9|2185.9|2192.4|2186.4|2192.4|2186.4|2191.6|2185.6|13
1713437700000|2024-04-18 10:55:00|2192.6|2186.6|2193.9|2187.9|2194.4|2188.4|2192.1|2186.1|16
1713438000000|2024-04-18 11:00:00|2193.6|2187.6|2193.6|2187.6|2194.4|2188.4|2192.4|2186.4|22
1713438300000|2024-04-18 11:05:00|2193.9|2187.9|2194.1|2188.1|2194.9|2188.9|2193.6|2187.6|16
1713438600000|2024-04-18 11:10:00|2194.4|2188.4|2194.6|2188.6|2194.9|2188.9|2194.4|2188.4|4
1713438900000|2024-04-18 11:15:00|2194.9|2188.9|2193.6|2187.6|2194.9|2188.9|2192.4|2186.4|15
1713439200000|2024-04-18 11:20:00|2193.4|2187.4|2191.1|2185.1|2193.4|2187.4|2190.6|2184.6|16
1713439500000|2024-04-18 11:25:00|2191.4|2185.4|2189.9|2183.9|2191.4|2185.4|2189.4|2183.4|23
1713439800000|2024-04-18 11:30:00|2190.1|2184.1|2191.4|2185.4|2192.1|2186.1|2190.1|2184.1|20
1713440100000|2024-04-18 11:35:00|2191.1|2185.1|2190.4|2184.4|2191.1|2185.1|2189.4|2183.4|26
1713440400000|2024-04-18 11:40:00|2190.6|2184.6|2188.9|2182.9|2191.1|2185.1|2188.9|2182.9|20
1713440700000|2024-04-18 11:45:00|2189.1|2183.1|2188.4|2182.4|2190.1|2184.1|2187.9|2181.9|40
1713441000000|2024-04-18 11:50:00|2188.9|2182.9|2190.4|2184.4|2190.9|2184.9|2188.9|2182.9|29
1713441300000|2024-04-18 11:55:00|2190.1|2184.1|2191.4|2185.4|2191.9|2185.9|2189.4|2183.4|21
1713441600000|2024-04-18 12:00:00|2191.6|2185.6|2191.4|2185.4|2192.4|2186.4|2191.1|2185.1|31
1713441900000|2024-04-18 12:05:00|2191.6|2185.6|2192.1|2186.1|2192.4|2186.4|2191.1|2185.1|15
1713442200000|2024-04-18 12:10:00|2191.9|2185.9|2191.6|2185.6|2192.4|2186.4|2191.1|2185.1|25
1713442500000|2024-04-18 12:15:00|2191.9|2185.9|2193.9|2187.9|2194.6|2188.6|2191.9|2185.9|27
1713442800000|2024-04-18 12:20:00|2193.6|2187.6|2189.6|2183.6|2193.6|2187.6|2189.4|2183.4|44
1713443100000|2024-04-18 12:25:00|2189.9|2183.9|2188.9|2182.9|2190.1|2184.1|2188.6|2182.6|33
1713443400000|2024-04-18 12:30:00|2189.6|2183.6|2188.9|2182.9|2189.9|2183.9|2188.1|2182.1|56
1713443700000|2024-04-18 12:35:00|2189.1|2183.1|2189.6|2183.6|2190.6|2184.6|2188.6|2182.6|34
1713444000000|2024-04-18 12:40:00|2189.9|2183.9|2190.1|2184.1|2190.1|2184.1|2189.4|2183.4|16
1713444300000|2024-04-18 12:45:00|2189.9|2183.9|2190.6|2184.6|2191.1|2185.1|2189.6|2183.6|42
1713444600000|2024-04-18 12:50:00|2190.9|2184.9|2188.3|2182.3|2191.1|2185.1|2187.6|2181.6|58
1713444900000|2024-04-18 12:55:00|2188.5|2182.5|2189.4|2183.4|2189.6|2183.6|2187.1|2181.1|29
1713445200000|2024-04-18 13:00:00|2189.6|2183.6|2180.3|2174.3|2192.8|2186.8|2180.3|2174.3|155
1713445500000|2024-04-18 13:05:00|2180.1|2174.1|2190.4|2184.4|2191.3|2185.3|2180|2174|159
1713445800000|2024-04-18 13:10:00|2190.5|2184.5|2184.3|2178.3|2191.9|2185.9|2182.4|2176.4|186
1713446100000|2024-04-18 13:15:00|2184|2178|2185.9|2179.9|2188.9|2182.9|2182.3|2176.3|108
1713446400000|2024-04-18 13:20:00|2186.1|2180.1|2183.9|2177.9|2186.6|2180.6|2183.4|2177.4|79
1713446700000|2024-04-18 13:25:00|2184.1|2178.1|2182.4|2176.4|2184.9|2178.9|2181.9|2175.9|57
1713447000000|2024-04-18 13:30:00|2182.1|2176.1|2180.6|2174.6|2184.9|2178.9|2180.6|2174.6|66
1713447300000|2024-04-18 13:35:00|2180.4|2174.4|2177.4|2171.4|2180.9|2174.9|2174.9|2168.9|82
1713447600000|2024-04-18 13:40:00|2177.6|2171.6|2177.9|2171.9|2178.9|2172.9|2175.9|2169.9|79
1713447900000|2024-04-18 13:45:00|2178.1|2172.1|2179.9|2173.9|2182.1|2176.1|2177.9|2171.9|49
1713448200000|2024-04-18 13:50:00|2180.1|2174.1|2180.1|2174.1|2181.6|2175.6|2179.1|2173.1|59
1713448500000|2024-04-18 13:55:00|2179.9|2173.9|2183.1|2177.1|2183.6|2177.6|2179.9|2173.9|51
1713448800000|2024-04-18 14:00:00|2183.4|2177.4|2182.1|2176.1|2184.4|2178.4|2181.4|2175.4|95
1713449100000|2024-04-18 14:05:00|2182.4|2176.4|2182.1|2176.1|2183.6|2177.6|2181.4|2175.4|45
1713449400000|2024-04-18 14:10:00|2182.4|2176.4|2182.6|2176.6|2182.6|2176.6|2179.9|2173.9|36
1713449700000|2024-04-18 14:15:00|2182.4|2176.4|2183.4|2177.4|2183.4|2177.4|2181.1|2175.1|39
1713450000000|2024-04-18 14:20:00|2183.1|2177.1|2182.4|2176.4|2184.4|2178.4|2182.4|2176.4|37
1713450300000|2024-04-18 14:25:00|2182.6|2176.6|2181.9|2175.9|2182.6|2176.6|2179.9|2173.9|53
1713450600000|2024-04-18 14:30:00|2182.1|2176.1|2182.9|2176.9|2183.6|2177.6|2182.1|2176.1|34
1713450900000|2024-04-18 14:35:00|2182.6|2176.6|2182.9|2176.9|2183.9|2177.9|2182.4|2176.4|28
1713451200000|2024-04-18 14:40:00|2183.1|2177.1|2183.6|2177.6|2185.1|2179.1|2182.4|2176.4|52
1713451500000|2024-04-18 14:45:00|2183.9|2177.9|2184.6|2178.6|2185.9|2179.9|2182.4|2176.4|84
1713451800000|2024-04-18 14:50:00|2184.4|2178.4|2183.4|2177.4|2184.9|2178.9|2182.6|2176.6|34
1713452100000|2024-04-18 14:55:00|2183.6|2177.6|2184.6|2178.6|2185.6|2179.6|2183.6|2177.6|46
1713452400000|2024-04-18 15:00:00|2184.9|2178.9|2182.6|2176.6|2185.1|2179.1|2182.6|2176.6|43
1713452700000|2024-04-18 15:05:00|2182.9|2176.9|2182.1|2176.1|2183.9|2177.9|2181.4|2175.4|49
1713453000000|2024-04-18 15:10:00|2181.9|2175.9|2183.6|2177.6|2184.4|2178.4|2181.9|2175.9|24
1713453300000|2024-04-18 15:15:00|2183.9|2177.9|2183.1|2177.1|2184.4|2178.4|2183.1|2177.1|37
1713453600000|2024-04-18 15:20:00|2182.9|2176.9|2183.1|2177.1|2183.6|2177.6|2182.9|2176.9|27
1713453900000|2024-04-18 15:25:00|2183.4|2177.4|2183.1|2177.1|2184.1|2178.1|2182.9|2176.9|32
1713454200000|2024-04-18 15:30:00|2183.6|2177.6|2183.6|2177.6|2184.1|2178.1|2182.9|2176.9|29
1713454500000|2024-04-18 15:35:00|2183.9|2177.9|2182.6|2176.6|2183.9|2177.9|2182.1|2176.1|19
1713454800000|2024-04-18 15:40:00|2182.4|2176.4|2184.9|2178.9|2185|2179|2181.4|2175.4|36
1713455100000|2024-04-18 15:45:00|2184.5|2178.5|2181.9|2175.9|2185.4|2179.4|2180.9|2174.9|56
1713455400000|2024-04-18 15:50:00|2181.6|2175.6|2180.1|2174.1|2183.4|2177.4|2177.9|2171.9|49
1713455700000|2024-04-18 15:55:00|2179.9|2173.9|2184.4|2178.4|2185.6|2179.6|2179.9|2173.9|96
1713456000000|2024-04-18 16:00:00|2184.1|2178.1|2183.6|2177.6|2184.4|2178.4|2182.6|2176.6|24
1713456300000|2024-04-18 16:05:00|2184.6|2178.6|2183.4|2177.4|2184.9|2178.9|2183.1|2177.1|13
1713456600000|2024-04-18 16:10:00|2183.6|2177.6|2183.9|2177.9|2184.1|2178.1|2183.6|2177.6|4
1713456900000|2024-04-18 16:15:00|2184.1|2178.1|2185.9|2179.9|2186.1|2180.1|2184.1|2178.1|9
1713457200000|2024-04-18 16:20:00|2185.6|2179.6|2185.4|2179.4|2185.6|2179.6|2185.4|2179.4|2
1713457500000|2024-04-18 16:25:00|2185.6|2179.6|2186.4|2180.4|2186.9|2180.9|2185.4|2179.4|16
1713457800000|2024-04-18 16:30:00|2186.6|2180.6|2186.4|2180.4|2187.1|2181.1|2186.4|2180.4|5
1713458100000|2024-04-18 16:35:00|2186.6|2180.6|2187.1|2181.1|2187.4|2181.4|2186.6|2180.6|14
1713458400000|2024-04-18 16:40:00|2187.4|2181.4|2187.1|2181.1|2187.4|2181.4|2186.9|2180.9|12
1713458700000|2024-04-18 16:45:00|2187.4|2181.4|2186.4|2180.4|2187.4|2181.4|2186.4|2180.4|5
1713459000000|2024-04-18 16:50:00|2186.6|2180.6|2186.4|2180.4|2186.9|2180.9|2186.1|2180.1|11
1713459300000|2024-04-18 16:55:00|2186.6|2180.6|2187.3|2181.3|2187.6|2181.6|2186.4|2180.4|24
1713459600000|2024-04-18 17:00:00|2187|2181|2186.9|2180.9|2187|2181|2186|2180|8
1713459900000|2024-04-18 17:05:00|2186.1|2180.1|2185|2179|2186.1|2180.1|2184.9|2178.9|6
1713460500000|2024-04-18 17:15:00|2184.9|2178.9|2184.8|2178.8|2184.9|2178.9|2184.8|2178.8|2
1713460800000|2024-04-18 17:20:00|2184.9|2178.9|2184.8|2178.8|2184.9|2178.9|2184.8|2178.8|2
1713461400000|2024-04-18 17:30:00|2184.9|2178.9|2185.1|2179.1|2185.9|2179.9|2184|2178|11
1713461700000|2024-04-18 17:35:00|2185|2179|2184.6|2178.6|2185|2179|2184.6|2178.6|3
1713462000000|2024-04-18 17:40:00|2184.9|2178.9|2185|2179|2185.3|2179.3|2184.9|2178.9|5
1713462300000|2024-04-18 17:45:00|2185.3|2179.3|2185.9|2179.9|2186.9|2180.9|2185.3|2179.3|7
1713462600000|2024-04-18 17:50:00|2186|2180|2186.1|2180.1|2186.3|2180.3|2185.9|2179.9|9
1713462900000|2024-04-18 17:55:00|2193.1|2173.1|2193.8|2173.8|2193.8|2173.8|2192.4|2172.4|5
1713484800000|2024-04-19 00:00:00|2182.4|2176.4|2183.9|2177.9|2183.9|2177.9|2181.5|2175.5|8
1713485100000|2024-04-19 00:05:00|2183.5|2177.5|2184|2178|2184|2178|2183.5|2177.5|3
1713485700000|2024-04-19 00:15:00|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1713486900000|2024-04-19 00:35:00|2184.5|2178.5|2185.8|2179.8|2185.8|2179.8|2184.5|2178.5|7
1713487200000|2024-04-19 00:40:00|2185.5|2179.5|2185.3|2179.3|2185.5|2179.5|2184.8|2178.8|8
1713487800000|2024-04-19 00:50:00|2185.5|2179.5|2186.4|2180.4|2186.4|2180.4|2185.3|2179.3|11
1713488100000|2024-04-19 00:55:00|2186.1|2180.1|2186.8|2180.8|2186.8|2180.8|2185.5|2179.5|13
1713488400000|2024-04-19 01:00:00|2186.5|2180.5|2191.3|2185.3|2193|2187|2186.4|2180.4|81
1713488700000|2024-04-19 01:05:00|2191.5|2185.5|2190.9|2184.9|2191.8|2185.8|2189.3|2183.3|45
1713489000000|2024-04-19 01:10:00|2191|2185|2194.4|2188.4|2194.5|2188.5|2191|2185|73
1713489300000|2024-04-19 01:15:00|2194.1|2188.1|2193.3|2187.3|2195.1|2189.1|2193.3|2187.3|58
1713489600000|2024-04-19 01:20:00|2193|2187|2191.8|2185.8|2194.1|2188.1|2191.3|2185.3|85
1713489900000|2024-04-19 01:25:00|2192.5|2186.5|2194|2188|2195.4|2189.4|2192.5|2186.5|42
1713490200000|2024-04-19 01:30:00|2193.9|2187.9|2196.9|2190.9|2196.9|2190.9|2193.8|2187.8|36
1713490500000|2024-04-19 01:35:00|2197.1|2191.1|2195.3|2189.3|2197.6|2191.6|2194.5|2188.5|83
1713490800000|2024-04-19 01:40:00|2195|2189|2193.3|2187.3|2198|2192|2193.1|2187.1|74
1713491100000|2024-04-19 01:45:00|2193.4|2187.4|2195.8|2189.8|2196.6|2190.6|2192.1|2186.1|78
1713491400000|2024-04-19 01:50:00|2196|2190|2195.3|2189.3|2196.3|2190.3|2194.5|2188.5|74
1713491700000|2024-04-19 01:55:00|2195.5|2189.5|2191.4|2185.4|2195.5|2189.5|2190.8|2184.8|58
1713492000000|2024-04-19 02:00:00|2191.1|2185.1|2189.5|2183.5|2194.3|2188.3|2188.4|2182.4|71
1713492300000|2024-04-19 02:05:00|2189.6|2183.6|2193.4|2187.4|2194|2188|2189.6|2183.6|67
1713492600000|2024-04-19 02:10:00|2193.3|2187.3|2195|2189|2195|2189|2192.8|2186.8|28
1713492900000|2024-04-19 02:15:00|2195.3|2189.3|2194.6|2188.6|2195.5|2189.5|2194.1|2188.1|23
1713493200000|2024-04-19 02:20:00|2194.5|2188.5|2193.9|2187.9|2194.5|2188.5|2193.9|2187.9|12
1713493500000|2024-04-19 02:25:00|2193.6|2187.6|2194.5|2188.5|2194.6|2188.6|2192.5|2186.5|34
1713493800000|2024-04-19 02:30:00|2194.4|2188.4|2196.5|2190.5|2197.6|2191.6|2194.4|2188.4|45
1713494100000|2024-04-19 02:35:00|2196.3|2190.3|2195.5|2189.5|2196.6|2190.6|2195|2189|27
1713494400000|2024-04-19 02:40:00|2195.3|2189.3|2193.8|2187.8|2195.3|2189.3|2193.5|2187.5|25
1713494700000|2024-04-19 02:45:00|2194|2188|2194.5|2188.5|2194.8|2188.8|2193.8|2187.8|15
1713495000000|2024-04-19 02:50:00|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.5|2188.5|5
1713495300000|2024-04-19 02:55:00|2195|2189|2196.3|2190.3|2196.9|2190.9|2195|2189|11
1713495600000|2024-04-19 03:00:00|2196.1|2190.1|2196|2190|2197.5|2191.5|2196|2190|23
1713495900000|2024-04-19 03:05:00|2195.9|2189.9|2193.6|2187.6|2196.1|2190.1|2193.6|2187.6|14
1713496200000|2024-04-19 03:10:00|2193.9|2187.9|2195.9|2189.9|2195.9|2189.9|2193.9|2187.9|26
1713496500000|2024-04-19 03:15:00|2195.6|2189.6|2191.9|2185.9|2196.1|2190.1|2191.9|2185.9|18
1713496800000|2024-04-19 03:20:00|2192.1|2186.1|2194.5|2188.5|2195.4|2189.4|2192.1|2186.1|44
1713497100000|2024-04-19 03:25:00|2194.3|2188.3|2192.4|2186.4|2195.8|2189.8|2192.4|2186.4|33
1713497400000|2024-04-19 03:30:00|2192.1|2186.1|2191.4|2185.4|2192.4|2186.4|2191|2185|11
1713497700000|2024-04-19 03:35:00|2191.1|2185.1|2191.6|2185.6|2191.8|2185.8|2190.8|2184.8|5
1713498000000|2024-04-19 03:40:00|2191.8|2185.8|2191.1|2185.1|2191.8|2185.8|2190.6|2184.6|6
1713498300000|2024-04-19 03:45:00|2191|2185|2190|2184|2191.5|2185.5|2189.8|2183.8|23
1713498600000|2024-04-19 03:50:00|2190.3|2184.3|2191|2185|2191.4|2185.4|2190.3|2184.3|8
1713498900000|2024-04-19 03:55:00|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.3|2184.3|9
1713499200000|2024-04-19 04:00:00|2191|2185|2191.5|2185.5|2192|2186|2191|2185|14
1713499500000|2024-04-19 04:05:00|2191.3|2185.3|2191.9|2185.9|2191.9|2185.9|2191|2185|15
1713499800000|2024-04-19 04:10:00|2191.8|2185.8|2191.9|2185.9|2191.9|2185.9|2191.3|2185.3|9
1713500100000|2024-04-19 04:15:00|2191.8|2185.8|2190.9|2184.9|2191.8|2185.8|2190.8|2184.8|7
1713500400000|2024-04-19 04:20:00|2190.8|2184.8|2190.6|2184.6|2190.8|2184.8|2190|2184|9
1713500700000|2024-04-19 04:25:00|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.3|2184.3|5
1713501000000|2024-04-19 04:30:00|2190.6|2184.6|2190.8|2184.8|2191.8|2185.8|2190.3|2184.3|16
1713501300000|2024-04-19 04:35:00|2190.5|2184.5|2190.8|2184.8|2191|2185|2190.3|2184.3|10
1713501600000|2024-04-19 04:40:00|2190.5|2184.5|2187.1|2181.1|2190.5|2184.5|2187.1|2181.1|13
1713501900000|2024-04-19 04:45:00|2187.4|2181.4|2187.9|2181.9|2188.9|2182.9|2187.4|2181.4|7
1713502200000|2024-04-19 04:50:00|2187.6|2181.6|2188.6|2182.6|2188.6|2182.6|2186.6|2180.6|12
1713502500000|2024-04-19 04:55:00|2188.5|2182.5|2187.8|2181.8|2188.6|2182.6|2186.9|2180.9|16
1713502800000|2024-04-19 05:00:00|2188|2182|2188|2182|2188|2182|2188|2182|1
1713503100000|2024-04-19 05:05:00|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.3|2181.3|5
1713503400000|2024-04-19 05:10:00|2187.5|2181.5|2187.8|2181.8|2187.8|2181.8|2187.3|2181.3|4
1713503700000|2024-04-19 05:15:00|2186.8|2180.8|2187.8|2181.8|2187.8|2181.8|2185.9|2179.9|19
1713504000000|2024-04-19 05:20:00|2188|2182|2188.5|2182.5|2188.5|2182.5|2188|2182|2
1713504300000|2024-04-19 05:25:00|2188.8|2182.8|2189.3|2183.3|2189.3|2183.3|2188.8|2182.8|3
1713504600000|2024-04-19 05:30:00|2189|2183|2191.3|2185.3|2192|2186|2188|2182|51
1713504900000|2024-04-19 05:35:00|2191.5|2185.5|2192.8|2186.8|2192.8|2186.8|2191.5|2185.5|20
1713505200000|2024-04-19 05:40:00|2192.9|2186.9|2196.8|2190.8|2197.3|2191.3|2192.5|2186.5|44
1713505500000|2024-04-19 05:45:00|2196.9|2190.9|2196.8|2190.8|2197.3|2191.3|2195.9|2189.9|19
1713505800000|2024-04-19 05:50:00|2196.9|2190.9|2197.3|2191.3|2197.6|2191.6|2196.8|2190.8|18
1713506100000|2024-04-19 05:55:00|2197.1|2191.1|2197|2191|2197.3|2191.3|2196.3|2190.3|15
1713506400000|2024-04-19 06:00:00|2197.3|2191.3|2197.4|2191.4|2197.8|2191.8|2196|2190|32
1713506700000|2024-04-19 06:05:00|2197.6|2191.6|2197.8|2191.8|2197.8|2191.8|2196|2190|41
1713507000000|2024-04-19 06:10:00|2197.5|2191.5|2196.8|2190.8|2199.8|2193.8|2196.8|2190.8|55
1713507300000|2024-04-19 06:15:00|2197|2191|2197.4|2191.4|2198.4|2192.4|2196.8|2190.8|41
1713507600000|2024-04-19 06:20:00|2197.3|2191.3|2196.6|2190.6|2197.4|2191.4|2196.3|2190.3|15
1713507900000|2024-04-19 06:25:00|2196.4|2190.4|2195.6|2189.6|2196.4|2190.4|2193.6|2187.6|26
1713508200000|2024-04-19 06:30:00|2195.4|2189.4|2199.3|2193.3|2199.3|2193.3|2195.3|2189.3|70
1713508500000|2024-04-19 06:35:00|2199.5|2193.5|2197.8|2191.8|2199.8|2193.8|2196.5|2190.5|61
1713508800000|2024-04-19 06:40:00|2197.6|2191.6|2193.5|2187.5|2197.6|2191.6|2193.4|2187.4|47
1713509100000|2024-04-19 06:45:00|2193.4|2187.4|2194|2188|2194|2188|2192|2186|38
1713509400000|2024-04-19 06:50:00|2193.9|2187.9|2190.1|2184.1|2194|2188|2190.1|2184.1|27
1713509700000|2024-04-19 06:55:00|2190.3|2184.3|2186.9|2180.9|2190.6|2184.6|2186.9|2180.9|48
1713510000000|2024-04-19 07:00:00|2187.1|2181.1|2198.1|2192.1|2199.5|2193.5|2187.1|2181.1|98
1713510300000|2024-04-19 07:05:00|2198.4|2192.4|2199.4|2193.4|2200.4|2194.4|2198.4|2192.4|33
1713510600000|2024-04-19 07:10:00|2199.6|2193.6|2197.4|2191.4|2199.6|2193.6|2197.4|2191.4|20
1713510900000|2024-04-19 07:15:00|2196.9|2190.9|2199.6|2193.6|2200.1|2194.1|2196.6|2190.6|34
1713511200000|2024-04-19 07:20:00|2199.9|2193.9|2202.9|2196.9|2203.1|2197.1|2199.6|2193.6|19
1713511500000|2024-04-19 07:25:00|2203.1|2197.1|2200.6|2194.6|2203.1|2197.1|2200.4|2194.4|27
1713511800000|2024-04-19 07:30:00|2200.9|2194.9|2201.1|2195.1|2201.1|2195.1|2199.9|2193.9|19
1713512100000|2024-04-19 07:35:00|2200.9|2194.9|2201.9|2195.9|2201.9|2195.9|2200.6|2194.6|14
1713512400000|2024-04-19 07:40:00|2202.1|2196.1|2201.6|2195.6|2202.9|2196.9|2201.6|2195.6|18
1713512700000|2024-04-19 07:45:00|2201.4|2195.4|2201.4|2195.4|2201.9|2195.9|2200.9|2194.9|14
1713513000000|2024-04-19 07:50:00|2201.6|2195.6|2201.4|2195.4|2202.4|2196.4|2200.4|2194.4|28
1713513300000|2024-04-19 07:55:00|2201.1|2195.1|2202.1|2196.1|2202.1|2196.1|2200.6|2194.6|18
1713513600000|2024-04-19 08:00:00|2201.9|2195.9|2201.6|2195.6|2202.4|2196.4|2198.9|2192.9|33
1713513900000|2024-04-19 08:05:00|2201.4|2195.4|2200.6|2194.6|2201.4|2195.4|2199.9|2193.9|47
1713514200000|2024-04-19 08:10:00|2200.9|2194.9|2197.4|2191.4|2201.1|2195.1|2196.9|2190.9|51
1713514500000|2024-04-19 08:15:00|2197.6|2191.6|2200.4|2194.4|2200.6|2194.6|2197.6|2191.6|18
1713514800000|2024-04-19 08:20:00|2200.6|2194.6|2201.9|2195.9|2202.1|2196.1|2200.6|2194.6|12
1713515100000|2024-04-19 08:25:00|2201.6|2195.6|2201.4|2195.4|2201.9|2195.9|2199.4|2193.4|19
1713515400000|2024-04-19 08:30:00|2201.6|2195.6|2200.9|2194.9|2201.6|2195.6|2199.9|2193.9|17
1713515700000|2024-04-19 08:35:00|2201.1|2195.1|2201.9|2195.9|2202.4|2196.4|2201.1|2195.1|9
1713516000000|2024-04-19 08:40:00|2201.6|2195.6|2200.6|2194.6|2201.9|2195.9|2200.6|2194.6|15
1713516300000|2024-04-19 08:45:00|2200.4|2194.4|2198.6|2192.6|2200.4|2194.4|2198.6|2192.6|15
1713516600000|2024-04-19 08:50:00|2198.9|2192.9|2198.9|2192.9|2199.6|2193.6|2198.4|2192.4|16
1713516900000|2024-04-19 08:55:00|2199.1|2193.1|2200.1|2194.1|2200.6|2194.6|2199.1|2193.1|20
1713517200000|2024-04-19 09:00:00|2200.4|2194.4|2201.1|2195.1|2201.9|2195.9|2200.4|2194.4|14
1713517500000|2024-04-19 09:05:00|2201.4|2195.4|2202.9|2196.9|2202.9|2196.9|2201.4|2195.4|11
1713517800000|2024-04-19 09:10:00|2202.6|2196.6|2201.1|2195.1|2202.6|2196.6|2200.4|2194.4|19
1713518100000|2024-04-19 09:15:00|2201.4|2195.4|2201.6|2195.6|2201.6|2195.6|2201.4|2195.4|4
1713518400000|2024-04-19 09:20:00|2201.9|2195.9|2202.6|2196.6|2202.6|2196.6|2201.9|2195.9|7
1713518700000|2024-04-19 09:25:00|2202.9|2196.9|2202.9|2196.9|2203.4|2197.4|2202.9|2196.9|3
1713519000000|2024-04-19 09:30:00|2202.6|2196.6|2200.9|2194.9|2202.6|2196.6|2200.9|2194.9|8
1713519300000|2024-04-19 09:35:00|2201.1|2195.1|2201.6|2195.6|2202.1|2196.1|2200.9|2194.9|20
1713519600000|2024-04-19 09:40:00|2201.9|2195.9|2202.1|2196.1|2202.4|2196.4|2201.9|2195.9|10
1713519900000|2024-04-19 09:45:00|2202.4|2196.4|2202.6|2196.6|2202.9|2196.9|2202.1|2196.1|11
1713520200000|2024-04-19 09:50:00|2202.9|2196.9|2202.6|2196.6|2202.9|2196.9|2202.6|2196.6|4
1713520500000|2024-04-19 09:55:00|2202.9|2196.9|2202.9|2196.9|2202.9|2196.9|2202.1|2196.1|11
1713520800000|2024-04-19 10:00:00|2203.1|2197.1|2207.1|2201.1|2207.4|2201.4|2202.9|2196.9|25
1713521100000|2024-04-19 10:05:00|2207.4|2201.4|2206.6|2200.6|2207.6|2201.6|2206.1|2200.1|24
1713521400000|2024-04-19 10:10:00|2206.9|2200.9|2206.4|2200.4|2206.9|2200.9|2206.1|2200.1|16
1713521700000|2024-04-19 10:15:00|2206.1|2200.1|2206.6|2200.6|2207.1|2201.1|2205.9|2199.9|15
1713522000000|2024-04-19 10:20:00|2206.4|2200.4|2205.1|2199.1|2206.4|2200.4|2204.9|2198.9|24
1713522300000|2024-04-19 10:25:00|2205.4|2199.4|2206.4|2200.4|2206.4|2200.4|2205.4|2199.4|4
1713522600000|2024-04-19 10:30:00|2206.6|2200.6|2206.9|2200.9|2206.9|2200.9|2206.4|2200.4|4
1713522900000|2024-04-19 10:35:00|2206.6|2200.6|2206.9|2200.9|2206.9|2200.9|2206.4|2200.4|6
1713523200000|2024-04-19 10:40:00|2206.6|2200.6|2206.9|2200.9|2206.9|2200.9|2206.6|2200.6|2
1713523500000|2024-04-19 10:45:00|2207.1|2201.1|2207.4|2201.4|2207.6|2201.6|2207.1|2201.1|6
1713523800000|2024-04-19 10:50:00|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|2207.4|2201.4|3
1713524100000|2024-04-19 10:55:00|2207.9|2201.9|2208.4|2202.4|2209.9|2203.9|2207.6|2201.6|25
1713524400000|2024-04-19 11:00:00|2208.6|2202.6|2209.1|2203.1|2209.9|2203.9|2208.6|2202.6|10
1713524700000|2024-04-19 11:05:00|2208.4|2202.4|2209.9|2203.9|2210.6|2204.6|2208.4|2202.4|33
1713525000000|2024-04-19 11:10:00|2209.6|2203.6|2206.1|2200.1|2210.1|2204.1|2204.9|2198.9|39
1713525300000|2024-04-19 11:15:00|2205.4|2199.4|2201.5|2195.5|2207.1|2201.1|2200.4|2194.4|53
1713525600000|2024-04-19 11:20:00|2201.6|2195.6|2198.6|2192.6|2201.6|2195.6|2197.6|2191.6|36
1713525900000|2024-04-19 11:25:00|2198.9|2192.9|2200.9|2194.9|2201.6|2195.6|2197.9|2191.9|45
1713526200000|2024-04-19 11:30:00|2201.1|2195.1|2201.4|2195.4|2203.6|2197.6|2200.9|2194.9|42
1713526500000|2024-04-19 11:35:00|2201.6|2195.6|2199.9|2193.9|2201.9|2195.9|2199.4|2193.4|15
1713526800000|2024-04-19 11:40:00|2200.1|2194.1|2197.9|2191.9|2200.9|2194.9|2195.8|2189.8|38
1713527100000|2024-04-19 11:45:00|2197.6|2191.6|2193.8|2187.8|2197.6|2191.6|2193.4|2187.4|35
1713527400000|2024-04-19 11:50:00|2193.5|2187.5|2195.6|2189.6|2197|2191|2193|2187|26
1713527700000|2024-04-19 11:55:00|2195.9|2189.9|2199.1|2193.1|2199.1|2193.1|2195.9|2189.9|23
1713528000000|2024-04-19 12:00:00|2198.9|2192.9|2199.6|2193.6|2199.6|2193.6|2196.4|2190.4|37
1713528300000|2024-04-19 12:05:00|2199.9|2193.9|2197.6|2191.6|2200.1|2194.1|2197.1|2191.1|38
1713528600000|2024-04-19 12:10:00|2197.9|2191.9|2197.9|2191.9|2198.4|2192.4|2196.9|2190.9|15
1713528900000|2024-04-19 12:15:00|2197.6|2191.6|2199.1|2193.1|2199.1|2193.1|2196.1|2190.1|28
1713529200000|2024-04-19 12:20:00|2199.4|2193.4|2199.6|2193.6|2199.6|2193.6|2197.9|2191.9|33
1713529500000|2024-04-19 12:25:00|2199.4|2193.4|2199.1|2193.1|2200.1|2194.1|2197.6|2191.6|19
1713529800000|2024-04-19 12:30:00|2199.4|2193.4|2199.4|2193.4|2200.1|2194.1|2198.9|2192.9|22
1713530100000|2024-04-19 12:35:00|2199.6|2193.6|2198.9|2192.9|2200.1|2194.1|2198.6|2192.6|21
1713530400000|2024-04-19 12:40:00|2199.1|2193.1|2201.1|2195.1|2201.6|2195.6|2197.9|2191.9|23
1713530700000|2024-04-19 12:45:00|2201.4|2195.4|2203.4|2197.4|2203.6|2197.6|2200.9|2194.9|32
1713531000000|2024-04-19 12:50:00|2203.6|2197.6|2204.9|2198.9|2206.1|2200.1|2203.4|2197.4|23
1713531300000|2024-04-19 12:55:00|2205.1|2199.1|2205.1|2199.1|2206.1|2200.1|2205.1|2199.1|24
1713531600000|2024-04-19 13:00:00|2204.9|2198.9|2207.4|2201.4|2209.6|2203.6|2203.9|2197.9|100
1713531900000|2024-04-19 13:05:00|2207.6|2201.6|2209.1|2203.1|2211.4|2205.4|2207.4|2201.4|92
1713532200000|2024-04-19 13:10:00|2209.4|2203.4|2212.4|2206.4|2212.4|2206.4|2209.4|2203.4|66
1713532500000|2024-04-19 13:15:00|2212.1|2206.1|2210.4|2204.4|2212.4|2206.4|2209.9|2203.9|67
1713532800000|2024-04-19 13:20:00|2210.1|2204.1|2210.4|2204.4|2210.9|2204.9|2209.6|2203.6|38
1713533100000|2024-04-19 13:25:00|2210.1|2204.1|2212.1|2206.1|2212.9|2206.9|2210.1|2204.1|38
1713533400000|2024-04-19 13:30:00|2211.9|2205.9|2210.4|2204.4|2212.6|2206.6|2210.4|2204.4|63
1713533700000|2024-04-19 13:35:00|2210.6|2204.6|2212.4|2206.4|2213.4|2207.4|2210.6|2204.6|48
1713534000000|2024-04-19 13:40:00|2212.6|2206.6|2214.4|2208.4|2214.9|2208.9|2210.5|2204.5|58
1713534300000|2024-04-19 13:45:00|2214.1|2208.1|2209.6|2203.6|2214.4|2208.4|2209.6|2203.6|49
1713534600000|2024-04-19 13:50:00|2209.9|2203.9|2209.6|2203.6|2212.4|2206.4|2207.6|2201.6|50
1713534900000|2024-04-19 13:55:00|2209.9|2203.9|2209.4|2203.4|2210.6|2204.6|2207.4|2201.4|49
1713535200000|2024-04-19 14:00:00|2209.6|2203.6|2211.6|2205.6|2212.1|2206.1|2209.4|2203.4|55
1713535500000|2024-04-19 14:05:00|2211.9|2205.9|2211.1|2205.1|2212.4|2206.4|2211.1|2205.1|24
1713535800000|2024-04-19 14:10:00|2211.4|2205.4|2212.9|2206.9|2214.1|2208.1|2211.1|2205.1|50
1713536100000|2024-04-19 14:15:00|2213.1|2207.1|2214.9|2208.9|2214.9|2208.9|2213.1|2207.1|45
1713536400000|2024-04-19 14:20:00|2214.4|2208.4|2213.1|2207.1|2214.4|2208.4|2212.9|2206.9|36
1713536700000|2024-04-19 14:25:00|2213.4|2207.4|2214.6|2208.6|2214.9|2208.9|2213.4|2207.4|24
1713537000000|2024-04-19 14:30:00|2214.9|2208.9|2217.1|2211.1|2217.9|2211.9|2214.9|2208.9|32
1713537300000|2024-04-19 14:35:00|2216.9|2210.9|2216.9|2210.9|2217.1|2211.1|2215.4|2209.4|34
1713537600000|2024-04-19 14:40:00|2217.1|2211.1|2216.9|2210.9|2217.6|2211.6|2216.4|2210.4|40
1713537900000|2024-04-19 14:45:00|2216.6|2210.6|2215.6|2209.6|2217.1|2211.1|2214.9|2208.9|20
1713538200000|2024-04-19 14:50:00|2215.9|2209.9|2217.4|2211.4|2217.6|2211.6|2214.9|2208.9|32
1713538500000|2024-04-19 14:55:00|2217.1|2211.1|2218.4|2212.4|2220.4|2214.4|2216.6|2210.6|29
1713538800000|2024-04-19 15:00:00|2218.6|2212.6|2220.6|2214.6|2220.9|2214.9|2218.6|2212.6|36
1713539100000|2024-04-19 15:05:00|2220.9|2214.9|2219.1|2213.1|2220.9|2214.9|2217.4|2211.4|46
1713539400000|2024-04-19 15:10:00|2219.4|2213.4|2219.6|2213.6|2220.4|2214.4|2217.9|2211.9|47
1713539700000|2024-04-19 15:15:00|2219.9|2213.9|2213.6|2207.6|2220.6|2214.6|2213.1|2207.1|105
1713540000000|2024-04-19 15:20:00|2213.9|2207.9|2211|2205|2214.4|2208.4|2208.6|2202.6|111
1713540300000|2024-04-19 15:25:00|2211.3|2205.3|2212.9|2206.9|2213.9|2207.9|2208.9|2202.9|109
1713540600000|2024-04-19 15:30:00|2212.6|2206.6|2211.6|2205.6|2214.9|2208.9|2211.6|2205.6|44
1713540900000|2024-04-19 15:35:00|2211.9|2205.9|2214.1|2208.1|2216.1|2210.1|2211.9|2205.9|50
1713541200000|2024-04-19 15:40:00|2214.4|2208.4|2214.4|2208.4|2216.6|2210.6|2213.1|2207.1|69
1713541500000|2024-04-19 15:45:00|2214.6|2208.6|2219.6|2213.6|2222.1|2216.1|2214.6|2208.6|65
1713541800000|2024-04-19 15:50:00|2219.9|2213.9|2222.9|2216.9|2222.9|2216.9|2219.6|2213.6|35
1713542100000|2024-04-19 15:55:00|2222.6|2216.6|2219.5|2213.5|2223.1|2217.1|2217.8|2211.8|113
1713542400000|2024-04-19 16:00:00|2219|2213|2221.4|2215.4|2221.9|2215.9|2216.6|2210.6|39
1713542700000|2024-04-19 16:05:00|2221.6|2215.6|2221.6|2215.6|2223.6|2217.6|2220.9|2214.9|31
1713543000000|2024-04-19 16:10:00|2221.4|2215.4|2219.6|2213.6|2221.4|2215.4|2219.1|2213.1|25
1713543300000|2024-04-19 16:15:00|2219.9|2213.9|2217.6|2211.6|2220.1|2214.1|2216.1|2210.1|23
1713543600000|2024-04-19 16:20:00|2217.9|2211.9|2218.4|2212.4|2218.4|2212.4|2217.4|2211.4|14
1713543900000|2024-04-19 16:25:00|2218.6|2212.6|2219.6|2213.6|2219.9|2213.9|2218.6|2212.6|6
1713544200000|2024-04-19 16:30:00|2220.1|2214.1|2221.4|2215.4|2221.4|2215.4|2220.1|2214.1|6
1713544500000|2024-04-19 16:35:00|2221.1|2215.1|2222.6|2216.6|2223.1|2217.1|2219.9|2213.9|10
1713544800000|2024-04-19 16:40:00|2222.9|2216.9|2222.9|2216.9|2223.4|2217.4|2222.9|2216.9|6
1713545100000|2024-04-19 16:45:00|2222.6|2216.6|2221.1|2215.1|2222.9|2216.9|2221.1|2215.1|9
1713545400000|2024-04-19 16:50:00|2221.4|2215.4|2222.1|2216.1|2222.6|2216.6|2221.4|2215.4|8
1713545700000|2024-04-19 16:55:00|2222.3|2216.3|2223.3|2217.3|2224.5|2218.5|2222|2216|34
1713546000000|2024-04-19 17:00:00|2223.1|2217.1|2221.5|2215.5|2223.1|2217.1|2221.5|2215.5|13
1713546300000|2024-04-19 17:05:00|2221.8|2215.8|2221.5|2215.5|2222.4|2216.4|2220.8|2214.8|25
1713546600000|2024-04-19 17:10:00|2221.3|2215.3|2220.8|2214.8|2221.5|2215.5|2220.8|2214.8|7
1713546900000|2024-04-19 17:15:00|2220.6|2214.6|2219.8|2213.8|2220.6|2214.6|2218.4|2212.4|10
1713547200000|2024-04-19 17:20:00|2219.3|2213.3|2217.4|2211.4|2219.3|2213.3|2217.4|2211.4|2
1713547500000|2024-04-19 17:25:00|2217.6|2211.6|2217.1|2211.1|2217.6|2211.6|2214.8|2208.8|21
1713547800000|2024-04-19 17:30:00|2217.4|2211.4|2214.9|2208.9|2217.4|2211.4|2214.9|2208.9|5
1713548100000|2024-04-19 17:35:00|2214.5|2208.5|2212.1|2206.1|2214.8|2208.8|2209.9|2203.9|25
1713548400000|2024-04-19 17:40:00|2212.4|2206.4|2212.3|2206.3|2212.4|2206.4|2212.3|2206.3|2
1713548700000|2024-04-19 17:45:00|2213.1|2207.1|2213.9|2207.9|2214.3|2208.3|2213.1|2207.1|4
1713549000000|2024-04-19 17:50:00|2214|2208|2214.9|2208.9|2214.9|2208.9|2214|2208|5
1713549300000|2024-04-19 17:55:00|2221.8|2201.8|2223.1|2203.1|2223.1|2203.1|2221.8|2201.8|3
1713744000000|2024-04-22 00:00:00|2214.6|2208.6|2214.5|2208.5|2215.4|2209.4|2213.6|2207.6|19
1713744300000|2024-04-22 00:05:00|2214.8|2208.8|2214|2208|2215|2209|2214|2208|11
1713744600000|2024-04-22 00:10:00|2213.8|2207.8|2215|2209|2215.8|2209.8|2212.1|2206.1|20
1713744900000|2024-04-22 00:15:00|2215.5|2209.5|2216.3|2210.3|2217.5|2211.5|2215.5|2209.5|9
1713745200000|2024-04-22 00:20:00|2216|2210|2214.6|2208.6|2216|2210|2214.6|2208.6|9
1713745500000|2024-04-22 00:25:00|2214.5|2208.5|2214|2208|2214.8|2208.8|2214|2208|4
1713745800000|2024-04-22 00:30:00|2214.3|2208.3|2215.1|2209.1|2215.4|2209.4|2214|2208|12
1713746100000|2024-04-22 00:35:00|2215|2209|2216.4|2210.4|2216.8|2210.8|2215|2209|13
1713746400000|2024-04-22 00:40:00|2216.3|2210.3|2215.8|2209.8|2216.5|2210.5|2215|2209|17
1713746700000|2024-04-22 00:45:00|2215.9|2209.9|2217.6|2211.6|2218|2212|2215.9|2209.9|11
1713747000000|2024-04-22 00:50:00|2217.9|2211.9|2217.4|2211.4|2218.1|2212.1|2216|2210|20
1713747300000|2024-04-22 00:55:00|2217.5|2211.5|2217|2211|2218.3|2212.3|2216.4|2210.4|17
1713747600000|2024-04-22 01:00:00|2217.1|2211.1|2215.4|2209.4|2218.3|2212.3|2209.9|2203.9|110
1713747900000|2024-04-22 01:05:00|2215.6|2209.6|2218.5|2212.5|2218.8|2212.8|2215.1|2209.1|63
1713748200000|2024-04-22 01:10:00|2218.3|2212.3|2216.1|2210.1|2218.5|2212.5|2214.8|2208.8|58
1713748500000|2024-04-22 01:15:00|2216.4|2210.4|2215.6|2209.6|2218.5|2212.5|2215.3|2209.3|55
1713748800000|2024-04-22 01:20:00|2215.3|2209.3|2206.3|2200.3|2215.3|2209.3|2206.3|2200.3|116
1713749100000|2024-04-22 01:25:00|2206.4|2200.4|2208.3|2202.3|2210|2204|2206.4|2200.4|49
1713749400000|2024-04-22 01:30:00|2208.5|2202.5|2206.4|2200.4|2209.5|2203.5|2206.1|2200.1|57
1713749700000|2024-04-22 01:35:00|2206.6|2200.6|2207.3|2201.3|2208.8|2202.8|2206.4|2200.4|58
1713750000000|2024-04-22 01:40:00|2207.5|2201.5|2208.8|2202.8|2208.8|2202.8|2207.1|2201.1|20
1713750300000|2024-04-22 01:45:00|2209|2203|2211.8|2205.8|2212|2206|2208.3|2202.3|45
1713750600000|2024-04-22 01:50:00|2212|2206|2207.8|2201.8|2212.9|2206.9|2206.9|2200.9|73
1713750900000|2024-04-22 01:55:00|2207.9|2201.9|2205.6|2199.6|2209.6|2203.6|2205.3|2199.3|66
1713751200000|2024-04-22 02:00:00|2205.9|2199.9|2207.9|2201.9|2208.1|2202.1|2205.6|2199.6|44
1713751500000|2024-04-22 02:05:00|2207.8|2201.8|2212|2206|2212.5|2206.5|2206.6|2200.6|54
1713751800000|2024-04-22 02:10:00|2212.3|2206.3|2213.1|2207.1|2214.9|2208.9|2212.3|2206.3|36
1713752100000|2024-04-22 02:15:00|2212.9|2206.9|2212.3|2206.3|2212.9|2206.9|2212.3|2206.3|5
1713752400000|2024-04-22 02:20:00|2212.4|2206.4|2213.8|2207.8|2214.1|2208.1|2212.1|2206.1|11
1713752700000|2024-04-22 02:25:00|2214|2208|2213.9|2207.9|2214.9|2208.9|2213.9|2207.9|10
1713753000000|2024-04-22 02:30:00|2213.8|2207.8|2213|2207|2215.4|2209.4|2212.3|2206.3|44
1713753300000|2024-04-22 02:35:00|2212.8|2206.8|2214|2208|2214.9|2208.9|2212.1|2206.1|38
1713753600000|2024-04-22 02:40:00|2214.3|2208.3|2210.8|2204.8|2214.5|2208.5|2210.8|2204.8|35
1713753900000|2024-04-22 02:45:00|2210.5|2204.5|2205.5|2199.5|2210.5|2204.5|2205.4|2199.4|55
1713754200000|2024-04-22 02:50:00|2205.3|2199.3|2202.5|2196.5|2206.6|2200.6|2200.1|2194.1|121
1713754500000|2024-04-22 02:55:00|2202.8|2196.8|2202.5|2196.5|2204.6|2198.6|2200.4|2194.4|89
1713754800000|2024-04-22 03:00:00|2202.3|2196.3|2202.8|2196.8|2203|2197|2200.9|2194.9|70
1713755100000|2024-04-22 03:05:00|2202.9|2196.9|2201.4|2195.4|2202.9|2196.9|2201.3|2195.3|27
1713755400000|2024-04-22 03:10:00|2201|2195|2198|2192|2201|2195|2197|2191|52
1713755700000|2024-04-22 03:15:00|2197.8|2191.8|2194.1|2188.1|2198.1|2192.1|2191.5|2185.5|73
1713756000000|2024-04-22 03:20:00|2194.4|2188.4|2194.4|2188.4|2194.8|2188.8|2193.9|2187.9|20
1713756300000|2024-04-22 03:25:00|2194.1|2188.1|2192.3|2186.3|2194.9|2188.9|2191.5|2185.5|40
1713756600000|2024-04-22 03:30:00|2192.4|2186.4|2192|2186|2192.8|2186.8|2192|2186|9
1713756900000|2024-04-22 03:35:00|2192.4|2186.4|2193.5|2187.5|2193.8|2187.8|2192.4|2186.4|8
1713757200000|2024-04-22 03:40:00|2193.3|2187.3|2191.6|2185.6|2193.8|2187.8|2191.5|2185.5|15
1713757500000|2024-04-22 03:45:00|2191.8|2185.8|2191.5|2185.5|2192.3|2186.3|2191.5|2185.5|9
1713757800000|2024-04-22 03:50:00|2191.8|2185.8|2190.3|2184.3|2191.8|2185.8|2190.3|2184.3|6
1713758100000|2024-04-22 03:55:00|2190.8|2184.8|2194.6|2188.6|2195.3|2189.3|2190.8|2184.8|23
1713758400000|2024-04-22 04:00:00|2194.8|2188.8|2193.8|2187.8|2194.8|2188.8|2193.8|2187.8|3
1713758700000|2024-04-22 04:05:00|2193.9|2187.9|2192.4|2186.4|2194.5|2188.5|2192.4|2186.4|11
1713759000000|2024-04-22 04:10:00|2192.5|2186.5|2192.8|2186.8|2193.3|2187.3|2192.5|2186.5|4
1713759300000|2024-04-22 04:15:00|2193|2187|2192.8|2186.8|2193.5|2187.5|2192.8|2186.8|5
1713759600000|2024-04-22 04:20:00|2192.5|2186.5|2192|2186|2192.5|2186.5|2192|2186|2
1713759900000|2024-04-22 04:25:00|2192.3|2186.3|2191.3|2185.3|2192.3|2186.3|2191.3|2185.3|4
1713760200000|2024-04-22 04:30:00|2191.8|2185.8|2190.6|2184.6|2191.9|2185.9|2190.6|2184.6|12
1713760500000|2024-04-22 04:35:00|2190.5|2184.5|2191.1|2185.1|2191.5|2185.5|2190.4|2184.4|7
1713760800000|2024-04-22 04:40:00|2191|2185|2190.6|2184.6|2191|2185|2190.6|2184.6|3
1713761100000|2024-04-22 04:45:00|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190|2184|6
1713761700000|2024-04-22 04:55:00|2190.5|2184.5|2189.9|2183.9|2190.6|2184.6|2189.9|2183.9|7
1713762000000|2024-04-22 05:00:00|2190.1|2184.1|2190.9|2184.9|2191.1|2185.1|2190.1|2184.1|8
1713762300000|2024-04-22 05:05:00|2190.6|2184.6|2192.6|2186.6|2192.6|2186.6|2190.6|2184.6|7
1713762600000|2024-04-22 05:10:00|2192.9|2186.9|2192|2186|2193.3|2187.3|2192|2186|8
1713762900000|2024-04-22 05:15:00|2192.1|2186.1|2195.4|2189.4|2195.9|2189.9|2192.1|2186.1|16
1713763200000|2024-04-22 05:20:00|2195.6|2189.6|2193.5|2187.5|2195.9|2189.9|2193.3|2187.3|16
1713763500000|2024-04-22 05:25:00|2193.8|2187.8|2192.6|2186.6|2194.5|2188.5|2192.6|2186.6|19
1713763800000|2024-04-22 05:30:00|2192.8|2186.8|2186.5|2180.5|2193.3|2187.3|2185.8|2179.8|93
1713764100000|2024-04-22 05:35:00|2186.8|2180.8|2186.3|2180.3|2187|2181|2183.6|2177.6|64
1713764400000|2024-04-22 05:40:00|2186.1|2180.1|2184.4|2178.4|2188.3|2182.3|2184.4|2178.4|95
1713764700000|2024-04-22 05:45:00|2184.6|2178.6|2184.4|2178.4|2185.5|2179.5|2184.1|2178.1|23
1713765000000|2024-04-22 05:50:00|2184.3|2178.3|2184.4|2178.4|2184.9|2178.9|2184|2178|12
1713765300000|2024-04-22 05:55:00|2184.1|2178.1|2185.5|2179.5|2185.5|2179.5|2183.9|2177.9|19
1713765600000|2024-04-22 06:00:00|2185.4|2179.4|2189.8|2183.8|2190.6|2184.6|2185|2179|57
1713765900000|2024-04-22 06:05:00|2189.5|2183.5|2189.5|2183.5|2189.8|2183.8|2187.1|2181.1|25
1713766200000|2024-04-22 06:10:00|2189.4|2183.4|2186.5|2180.5|2189.4|2183.4|2184.9|2178.9|55
1713766500000|2024-04-22 06:15:00|2186.8|2180.8|2185.9|2179.9|2187.3|2181.3|2185.4|2179.4|49
1713766800000|2024-04-22 06:20:00|2185.8|2179.8|2184.9|2178.9|2185.8|2179.8|2184|2178|84
1713767100000|2024-04-22 06:25:00|2184.6|2178.6|2184.9|2178.9|2186|2180|2184.4|2178.4|46
1713767400000|2024-04-22 06:30:00|2185|2179|2189.5|2183.5|2189.5|2183.5|2183.4|2177.4|57
1713767700000|2024-04-22 06:35:00|2189.4|2183.4|2188.6|2182.6|2190.4|2184.4|2187.6|2181.6|34
1713768000000|2024-04-22 06:40:00|2188.9|2182.9|2185.3|2179.3|2189.1|2183.1|2184.8|2178.8|74
1713768300000|2024-04-22 06:45:00|2185.4|2179.4|2186|2180|2186.6|2180.6|2183.8|2177.8|80
1713768600000|2024-04-22 06:50:00|2186.3|2180.3|2188.8|2182.8|2188.8|2182.8|2185.8|2179.8|78
1713768900000|2024-04-22 06:55:00|2188.9|2182.9|2189.4|2183.4|2189.9|2183.9|2187.1|2181.1|35
1713769200000|2024-04-22 07:00:00|2189.6|2183.6|2197.6|2191.6|2198.4|2192.4|2189.6|2183.6|99
1713769500000|2024-04-22 07:05:00|2197.9|2191.9|2196.9|2190.9|2198.4|2192.4|2193.1|2187.1|71
1713769800000|2024-04-22 07:10:00|2197.1|2191.1|2194.9|2188.9|2197.1|2191.1|2194.6|2188.6|32
1713770100000|2024-04-22 07:15:00|2195.1|2189.1|2192.4|2186.4|2195.1|2189.1|2191.1|2185.1|42
1713770400000|2024-04-22 07:20:00|2191.9|2185.9|2192.6|2186.6|2192.6|2186.6|2190.1|2184.1|44
1713770700000|2024-04-22 07:25:00|2192.9|2186.9|2196.6|2190.6|2197.6|2191.6|2192.9|2186.9|40
1713771000000|2024-04-22 07:30:00|2196.4|2190.4|2194.9|2188.9|2197.1|2191.1|2194.9|2188.9|44
1713771300000|2024-04-22 07:35:00|2194.6|2188.6|2194.6|2188.6|2195.4|2189.4|2192.9|2186.9|39
1713771600000|2024-04-22 07:40:00|2194.4|2188.4|2196.4|2190.4|2196.4|2190.4|2193.9|2187.9|32
1713771900000|2024-04-22 07:45:00|2196.1|2190.1|2193.9|2187.9|2196.4|2190.4|2193.9|2187.9|38
1713772200000|2024-04-22 07:50:00|2194.1|2188.1|2190.4|2184.4|2194.6|2188.6|2189.4|2183.4|47
1713772500000|2024-04-22 07:55:00|2190.1|2184.1|2189.6|2183.6|2190.1|2184.1|2185.6|2179.6|52
1713772800000|2024-04-22 08:00:00|2189.9|2183.9|2194.9|2188.9|2195.9|2189.9|2189.4|2183.4|79
1713773100000|2024-04-22 08:05:00|2194.6|2188.6|2196.1|2190.1|2197.4|2191.4|2193.1|2187.1|50
1713773400000|2024-04-22 08:10:00|2195.9|2189.9|2196.1|2190.1|2199.4|2193.4|2195.6|2189.6|41
1713773700000|2024-04-22 08:15:00|2196.4|2190.4|2196.4|2190.4|2197.1|2191.1|2194.4|2188.4|39
1713774000000|2024-04-22 08:20:00|2196.1|2190.1|2198.9|2192.9|2199.4|2193.4|2195.4|2189.4|44
1713774300000|2024-04-22 08:25:00|2199.1|2193.1|2199.9|2193.9|2200.9|2194.9|2199.1|2193.1|22
1713774600000|2024-04-22 08:30:00|2200.1|2194.1|2202.4|2196.4|2203.1|2197.1|2199.9|2193.9|35
1713774900000|2024-04-22 08:35:00|2202.6|2196.6|2201.9|2195.9|2202.6|2196.6|2199.9|2193.9|39
1713775200000|2024-04-22 08:40:00|2201.6|2195.6|2203.1|2197.1|2203.6|2197.6|2199.9|2193.9|38
1713775500000|2024-04-22 08:45:00|2202.9|2196.9|2205.6|2199.6|2206.4|2200.4|2202.9|2196.9|35
1713775800000|2024-04-22 08:50:00|2205.4|2199.4|2202.6|2196.6|2205.4|2199.4|2202.6|2196.6|32
1713776100000|2024-04-22 08:55:00|2202.4|2196.4|2201.1|2195.1|2202.9|2196.9|2200.6|2194.6|31
1713776400000|2024-04-22 09:00:00|2201.4|2195.4|2201.9|2195.9|2203.6|2197.6|2201.4|2195.4|31
1713776700000|2024-04-22 09:05:00|2201.6|2195.6|2200.9|2194.9|2202.9|2196.9|2200.6|2194.6|34
1713777000000|2024-04-22 09:10:00|2201.1|2195.1|2201.9|2195.9|2202.4|2196.4|2200.9|2194.9|30
1713777300000|2024-04-22 09:15:00|2201.6|2195.6|2202.4|2196.4|2203.9|2197.9|2201.4|2195.4|35
1713777600000|2024-04-22 09:20:00|2202.6|2196.6|2202.9|2196.9|2203.4|2197.4|2202.1|2196.1|17
1713777900000|2024-04-22 09:25:00|2202.6|2196.6|2204.9|2198.9|2205.6|2199.6|2202.1|2196.1|34
1713778200000|2024-04-22 09:30:00|2205.1|2199.1|2203.9|2197.9|2205.6|2199.6|2203.1|2197.1|31
1713778500000|2024-04-22 09:35:00|2204.1|2198.1|2205.1|2199.1|2206.1|2200.1|2203.6|2197.6|36
1713778800000|2024-04-22 09:40:00|2204.9|2198.9|2205.4|2199.4|2205.9|2199.9|2203.9|2197.9|18
1713779100000|2024-04-22 09:45:00|2205.1|2199.1|2205.4|2199.4|2206.4|2200.4|2204.6|2198.6|37
1713779400000|2024-04-22 09:50:00|2205.1|2199.1|2205.1|2199.1|2205.6|2199.6|2203.9|2197.9|33
1713779700000|2024-04-22 09:55:00|2205.4|2199.4|2206.9|2200.9|2207.1|2201.1|2205.4|2199.4|15
1713780000000|2024-04-22 10:00:00|2207.1|2201.1|2207.4|2201.4|2208.9|2202.9|2206.6|2200.6|28
1713780300000|2024-04-22 10:05:00|2207.6|2201.6|2207.1|2201.1|2209.1|2203.1|2207.1|2201.1|21
1713780600000|2024-04-22 10:10:00|2207.4|2201.4|2209.1|2203.1|2209.9|2203.9|2207.1|2201.1|21
1713780900000|2024-04-22 10:15:00|2209.4|2203.4|2209.1|2203.1|2209.6|2203.6|2208.6|2202.6|12
1713781200000|2024-04-22 10:20:00|2209.4|2203.4|2208.1|2202.1|2209.9|2203.9|2207.6|2201.6|10
1713781500000|2024-04-22 10:25:00|2208.4|2202.4|2207.9|2201.9|2209.4|2203.4|2207.9|2201.9|19
1713781800000|2024-04-22 10:30:00|2207.6|2201.6|2206.6|2200.6|2209.6|2203.6|2206.6|2200.6|28
1713782100000|2024-04-22 10:35:00|2206.9|2200.9|2203.6|2197.6|2206.9|2200.9|2201.9|2195.9|33
1713782400000|2024-04-22 10:40:00|2203.4|2197.4|2201.6|2195.6|2203.4|2197.4|2201.4|2195.4|10
1713782700000|2024-04-22 10:45:00|2201.9|2195.9|2203.9|2197.9|2203.9|2197.9|2201.4|2195.4|20
1713783000000|2024-04-22 10:50:00|2204.1|2198.1|2202.4|2196.4|2204.1|2198.1|2202.4|2196.4|15
1713783300000|2024-04-22 10:55:00|2202.1|2196.1|2205.1|2199.1|2205.4|2199.4|2201.9|2195.9|24
1713783600000|2024-04-22 11:00:00|2205.4|2199.4|2203.9|2197.9|2206.6|2200.6|2203.9|2197.9|28
1713783900000|2024-04-22 11:05:00|2204.1|2198.1|2206.6|2200.6|2207.4|2201.4|2204.1|2198.1|63
1713784200000|2024-04-22 11:10:00|2206.4|2200.4|2198.9|2192.9|2206.4|2200.4|2198.9|2192.9|46
1713784500000|2024-04-22 11:15:00|2198.6|2192.6|2197.1|2191.1|2198.9|2192.9|2196.1|2190.1|36
1713784800000|2024-04-22 11:20:00|2196.9|2190.9|2194.9|2188.9|2197.1|2191.1|2194.9|2188.9|22
1713785100000|2024-04-22 11:25:00|2194.6|2188.6|2195.9|2189.9|2195.9|2189.9|2192.9|2186.9|28
1713785400000|2024-04-22 11:30:00|2196.1|2190.1|2195.6|2189.6|2196.1|2190.1|2193.8|2187.8|19
1713785700000|2024-04-22 11:35:00|2195.4|2189.4|2187.8|2181.8|2195.4|2189.4|2187.1|2181.1|70
1713786000000|2024-04-22 11:40:00|2187.9|2181.9|2188.4|2182.4|2189.6|2183.6|2187.5|2181.5|33
1713786300000|2024-04-22 11:45:00|2188.1|2182.1|2181.9|2175.9|2189.4|2183.4|2181.8|2175.8|71
1713786600000|2024-04-22 11:50:00|2181.8|2175.8|2185.6|2179.6|2185.6|2179.6|2180.4|2174.4|69
1713786900000|2024-04-22 11:55:00|2185.4|2179.4|2181.9|2175.9|2187.1|2181.1|2181.8|2175.8|44
1713787200000|2024-04-22 12:00:00|2182.1|2176.1|2179.1|2173.1|2186.6|2180.6|2178.9|2172.9|84
1713787500000|2024-04-22 12:05:00|2178.9|2172.9|2183.1|2177.1|2183.1|2177.1|2178.4|2172.4|39
1713787800000|2024-04-22 12:10:00|2182.9|2176.9|2183.6|2177.6|2183.6|2177.6|2181.6|2175.6|31
1713788100000|2024-04-22 12:15:00|2183.9|2177.9|2183.6|2177.6|2184.6|2178.6|2182.9|2176.9|16
1713788400000|2024-04-22 12:20:00|2183.9|2177.9|2184.4|2178.4|2184.9|2178.9|2183.1|2177.1|28
1713788700000|2024-04-22 12:25:00|2184.1|2178.1|2181.1|2175.1|2184.1|2178.1|2180.1|2174.1|53
1713789000000|2024-04-22 12:30:00|2180.9|2174.9|2179.4|2173.4|2181.6|2175.6|2179.4|2173.4|50
1713789300000|2024-04-22 12:35:00|2179.6|2173.6|2182.4|2176.4|2182.6|2176.6|2178.9|2172.9|27
1713789600000|2024-04-22 12:40:00|2182.1|2176.1|2180.9|2174.9|2182.6|2176.6|2180.4|2174.4|34
1713789900000|2024-04-22 12:45:00|2181.1|2175.1|2181.4|2175.4|2181.6|2175.6|2180.6|2174.6|22
1713790200000|2024-04-22 12:50:00|2181.6|2175.6|2182.6|2176.6|2182.6|2176.6|2180.6|2174.6|15
1713790500000|2024-04-22 12:55:00|2182.4|2176.4|2185.6|2179.6|2186.9|2180.9|2182.4|2176.4|42
1713790800000|2024-04-22 13:00:00|2185.4|2179.4|2178.4|2172.4|2185.4|2179.4|2177.5|2171.5|175
1713791100000|2024-04-22 13:05:00|2178.6|2172.6|2170.1|2164.1|2178.6|2172.6|2169.4|2163.4|74
1713791400000|2024-04-22 13:10:00|2170.4|2164.4|2171.4|2165.4|2173.4|2167.4|2170.4|2164.4|80
1713791700000|2024-04-22 13:15:00|2171.1|2165.1|2165.4|2159.4|2171.1|2165.1|2163.9|2157.9|71
1713792000000|2024-04-22 13:20:00|2165.1|2159.1|2160.4|2154.4|2167.4|2161.4|2160.3|2154.3|64
1713792300000|2024-04-22 13:25:00|2160.3|2154.3|2165.1|2159.1|2166.1|2160.1|2160|2154|73
1713792600000|2024-04-22 13:30:00|2164.9|2158.9|2165.1|2159.1|2167.6|2161.6|2163.9|2157.9|74
1713792900000|2024-04-22 13:35:00|2165.4|2159.4|2171.1|2165.1|2171.1|2165.1|2165.1|2159.1|69
1713793200000|2024-04-22 13:40:00|2170.9|2164.9|2172.4|2166.4|2173.4|2167.4|2170.1|2164.1|69
1713793500000|2024-04-22 13:45:00|2172.6|2166.6|2175.4|2169.4|2175.9|2169.9|2172.4|2166.4|65
1713793800000|2024-04-22 13:50:00|2175.1|2169.1|2173.4|2167.4|2175.1|2169.1|2171.9|2165.9|47
1713794100000|2024-04-22 13:55:00|2173.6|2167.6|2173.6|2167.6|2174.6|2168.6|2172.4|2166.4|32
1713794400000|2024-04-22 14:00:00|2173.9|2167.9|2176.4|2170.4|2177.4|2171.4|2173.9|2167.9|59
1713794700000|2024-04-22 14:05:00|2176.6|2170.6|2173.9|2167.9|2177.4|2171.4|2170.4|2164.4|55
1713795000000|2024-04-22 14:10:00|2174.4|2168.4|2175.1|2169.1|2176.4|2170.4|2173.4|2167.4|72
1713795300000|2024-04-22 14:15:00|2175.4|2169.4|2174.6|2168.6|2175.9|2169.9|2173.6|2167.6|28
1713795600000|2024-04-22 14:20:00|2174.9|2168.9|2176.6|2170.6|2177.4|2171.4|2174.1|2168.1|32
1713795900000|2024-04-22 14:25:00|2176.9|2170.9|2173.6|2167.6|2177.4|2171.4|2173.1|2167.1|52
1713796200000|2024-04-22 14:30:00|2173.9|2167.9|2169.1|2163.1|2174.4|2168.4|2169.1|2163.1|51
1713796500000|2024-04-22 14:35:00|2169.4|2163.4|2172.4|2166.4|2172.6|2166.6|2168.9|2162.9|60
1713796800000|2024-04-22 14:40:00|2172.1|2166.1|2174.4|2168.4|2174.4|2168.4|2171.4|2165.4|36
1713797100000|2024-04-22 14:45:00|2174.1|2168.1|2169.9|2163.9|2174.1|2168.1|2168.9|2162.9|47
1713797400000|2024-04-22 14:50:00|2169.6|2163.6|2169.1|2163.1|2169.9|2163.9|2166.6|2160.6|47
1713797700000|2024-04-22 14:55:00|2168.9|2162.9|2163.4|2157.4|2169.1|2163.1|2163.1|2157.1|48
1713798000000|2024-04-22 15:00:00|2163.1|2157.1|2160.6|2154.6|2163.4|2157.4|2160.6|2154.6|34
1713798300000|2024-04-22 15:05:00|2160.4|2154.4|2165.6|2159.6|2165.6|2159.6|2159.9|2153.9|73
1713798600000|2024-04-22 15:10:00|2165.4|2159.4|2163.1|2157.1|2165.4|2159.4|2162.9|2156.9|29
1713798900000|2024-04-22 15:15:00|2163.4|2157.4|2163.6|2157.6|2166.1|2160.1|2162.9|2156.9|50
1713799200000|2024-04-22 15:20:00|2163.9|2157.9|2163.9|2157.9|2164.6|2158.6|2163.6|2157.6|26
1713799500000|2024-04-22 15:25:00|2164.1|2158.1|2161.1|2155.1|2165.9|2159.9|2160.4|2154.4|39
1713799800000|2024-04-22 15:30:00|2161.6|2155.6|2165.6|2159.6|2165.6|2159.6|2161.6|2155.6|36
1713800100000|2024-04-22 15:35:00|2165.4|2159.4|2163.1|2157.1|2165.4|2159.4|2163.1|2157.1|35
1713800400000|2024-04-22 15:40:00|2162.9|2156.9|2163.9|2157.9|2164.9|2158.9|2162.9|2156.9|34
1713800700000|2024-04-22 15:45:00|2164.1|2158.1|2168.9|2162.9|2169.4|2163.4|2164.1|2158.1|33
1713801000000|2024-04-22 15:50:00|2169.1|2163.1|2169.9|2163.9|2170.4|2164.4|2168.9|2162.9|21
1713801300000|2024-04-22 15:55:00|2169.6|2163.6|2173.9|2167.9|2174.4|2168.4|2169.6|2163.6|67
1713801600000|2024-04-22 16:00:00|2174.1|2168.1|2173.6|2167.6|2174.1|2168.1|2173.6|2167.6|14
1713801900000|2024-04-22 16:05:00|2173.9|2167.9|2171.4|2165.4|2174.1|2168.1|2171.1|2165.1|12
1713802200000|2024-04-22 16:10:00|2171.6|2165.6|2169.4|2163.4|2172.1|2166.1|2167.6|2161.6|20
1713802500000|2024-04-22 16:15:00|2169.6|2163.6|2168.4|2162.4|2170.1|2164.1|2168.1|2162.1|19
1713802800000|2024-04-22 16:20:00|2168.1|2162.1|2165.1|2159.1|2168.1|2162.1|2164.9|2158.9|18
1713803100000|2024-04-22 16:25:00|2165.4|2159.4|2162.9|2156.9|2165.4|2159.4|2162.9|2156.9|13
1713803400000|2024-04-22 16:30:00|2163.1|2157.1|2162.9|2156.9|2163.1|2157.1|2162.4|2156.4|17
1713803700000|2024-04-22 16:35:00|2162.6|2156.6|2160.4|2154.4|2162.6|2156.6|2160.4|2154.4|7
1713804000000|2024-04-22 16:40:00|2159.9|2153.9|2160.1|2154.1|2160.4|2154.4|2159.4|2153.4|7
1713804300000|2024-04-22 16:45:00|2160.4|2154.4|2161.6|2155.6|2161.6|2155.6|2160.4|2154.4|7
1713804900000|2024-04-22 16:55:00|2161.1|2155.1|2159.9|2153.9|2161.5|2155.5|2159.6|2153.6|26
1713805200000|2024-04-22 17:00:00|2160|2154|2164.1|2158.1|2164.4|2158.4|2160|2154|16
1713805500000|2024-04-22 17:05:00|2164.3|2158.3|2160.9|2154.9|2164.4|2158.4|2160.9|2154.9|6
1713805800000|2024-04-22 17:10:00|2161|2155|2161.3|2155.3|2161.3|2155.3|2161|2155|2
1713806100000|2024-04-22 17:15:00|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1713806400000|2024-04-22 17:20:00|2161.8|2155.8|2163.9|2157.9|2164.3|2158.3|2161.8|2155.8|5
1713806700000|2024-04-22 17:25:00|2163.6|2157.6|2162.8|2156.8|2163.6|2157.6|2162.5|2156.5|5
1713807000000|2024-04-22 17:30:00|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|2162.8|2156.8|3
1713807300000|2024-04-22 17:35:00|2163|2157|2163.1|2157.1|2163.1|2157.1|2163|2157|2
1713807600000|2024-04-22 17:40:00|2162.8|2156.8|2162.8|2156.8|2162.9|2156.9|2162.8|2156.8|3
1713807900000|2024-04-22 17:45:00|2163.1|2157.1|2163.4|2157.4|2163.5|2157.5|2163.1|2157.1|5
1713808200000|2024-04-22 17:50:00|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|1
1713808500000|2024-04-22 17:55:00|2163.6|2157.6|2171|2151|2171|2157.6|2163.6|2150.8|4
1713830400000|2024-04-23 00:00:00|2166.1|2160.1|2164.1|2158.1|2167.1|2161.1|2163.8|2157.8|13
1713830700000|2024-04-23 00:05:00|2164|2158|2165.5|2159.5|2166|2160|2164|2158|10
1713831000000|2024-04-23 00:10:00|2165.8|2159.8|2165.5|2159.5|2166.3|2160.3|2165.3|2159.3|10
1713831300000|2024-04-23 00:15:00|2165.6|2159.6|2166.8|2160.8|2166.8|2160.8|2165.5|2159.5|12
1713831600000|2024-04-23 00:20:00|2166.5|2160.5|2166.3|2160.3|2166.8|2160.8|2166.1|2160.1|9
1713831900000|2024-04-23 00:25:00|2166.5|2160.5|2167|2161|2167|2161|2166.5|2160.5|2
1713832500000|2024-04-23 00:35:00|2166.8|2160.8|2167|2161|2167|2161|2166.8|2160.8|2
1713832800000|2024-04-23 00:40:00|2166.8|2160.8|2165.6|2159.6|2167|2161|2165.6|2159.6|6
1713833100000|2024-04-23 00:45:00|2165.9|2159.9|2166.8|2160.8|2166.9|2160.9|2165.9|2159.9|4
1713833700000|2024-04-23 00:55:00|2167|2161|2167.3|2161.3|2168.1|2162.1|2166.3|2160.3|16
1713834000000|2024-04-23 01:00:00|2167.1|2161.1|2160.9|2154.9|2167.1|2161.1|2159.9|2153.9|113
1713834300000|2024-04-23 01:05:00|2161.1|2155.1|2161.5|2155.5|2164.6|2158.6|2161|2155|55
1713834600000|2024-04-23 01:10:00|2161.6|2155.6|2164.3|2158.3|2164.9|2158.9|2160.8|2154.8|115
1713834900000|2024-04-23 01:15:00|2164.1|2158.1|2163.4|2157.4|2164.1|2158.1|2163.4|2157.4|12
1713835200000|2024-04-23 01:20:00|2163.6|2157.6|2162.5|2156.5|2163.6|2157.6|2162.4|2156.4|10
1713835500000|2024-04-23 01:25:00|2162.3|2156.3|2159.8|2153.8|2162.3|2156.3|2159.6|2153.6|37
1713835800000|2024-04-23 01:30:00|2160|2154|2157.8|2151.8|2160.1|2154.1|2156.3|2150.3|32
1713836100000|2024-04-23 01:35:00|2157.6|2151.6|2155.9|2149.9|2158.8|2152.8|2155.6|2149.6|101
1713836400000|2024-04-23 01:40:00|2155.8|2149.8|2157.5|2151.5|2158|2152|2155.4|2149.4|73
1713836700000|2024-04-23 01:45:00|2157.3|2151.3|2156.1|2150.1|2158|2152|2156.1|2150.1|59
1713837000000|2024-04-23 01:50:00|2156.3|2150.3|2157|2151|2157.3|2151.3|2155.8|2149.8|44
1713837300000|2024-04-23 01:55:00|2157.3|2151.3|2157|2151|2157.6|2151.6|2155.6|2149.6|61
1713837600000|2024-04-23 02:00:00|2157.3|2151.3|2161.6|2155.6|2162.4|2156.4|2157.3|2151.3|71
1713837900000|2024-04-23 02:05:00|2161.9|2155.9|2162.5|2156.5|2163.5|2157.5|2161.9|2155.9|39
1713838200000|2024-04-23 02:10:00|2162.4|2156.4|2159.9|2153.9|2162.4|2156.4|2159.9|2153.9|43
1713838500000|2024-04-23 02:15:00|2160|2154|2159.8|2153.8|2160.8|2154.8|2159.3|2153.3|20
1713838800000|2024-04-23 02:20:00|2160|2154|2160|2154|2160.6|2154.6|2160|2154|7
1713839100000|2024-04-23 02:25:00|2159.8|2153.8|2159|2153|2159.8|2153.8|2159|2153|2
1713839400000|2024-04-23 02:30:00|2158.8|2152.8|2156.4|2150.4|2158.8|2152.8|2156.4|2150.4|20
1713839700000|2024-04-23 02:35:00|2156.8|2150.8|2156.5|2150.5|2157.1|2151.1|2156.5|2150.5|9
1713840000000|2024-04-23 02:40:00|2156.8|2150.8|2156.5|2150.5|2157.1|2151.1|2156.4|2150.4|14
1713840300000|2024-04-23 02:45:00|2156.6|2150.6|2157|2151|2158.3|2152.3|2156.5|2150.5|33
1713840600000|2024-04-23 02:50:00|2156.9|2150.9|2156.4|2150.4|2157.8|2151.8|2156.4|2150.4|17
1713840900000|2024-04-23 02:55:00|2156.5|2150.5|2155.5|2149.5|2156.8|2150.8|2155.1|2149.1|14
1713841200000|2024-04-23 03:00:00|2155.8|2149.8|2155.5|2149.5|2156.5|2150.5|2155.3|2149.3|41
1713841500000|2024-04-23 03:05:00|2155.6|2149.6|2155.3|2149.3|2155.8|2149.8|2155.1|2149.1|8
1713841800000|2024-04-23 03:10:00|2155.5|2149.5|2153.6|2147.6|2156|2150|2153.5|2147.5|29
1713842100000|2024-04-23 03:15:00|2153.8|2147.8|2153.8|2147.8|2154.8|2148.8|2153.6|2147.6|28
1713842400000|2024-04-23 03:20:00|2153.5|2147.5|2154|2148|2154|2148|2153.1|2147.1|18
1713842700000|2024-04-23 03:25:00|2153.8|2147.8|2153.5|2147.5|2154.4|2148.4|2153.4|2147.4|25
1713843000000|2024-04-23 03:30:00|2153.8|2147.8|2153.5|2147.5|2154|2148|2153.5|2147.5|6
1713843300000|2024-04-23 03:35:00|2153.6|2147.6|2153.5|2147.5|2154|2148|2153.5|2147.5|5
1713843600000|2024-04-23 03:40:00|2153.3|2147.3|2153.5|2147.5|2153.5|2147.5|2153.3|2147.3|2
1713843900000|2024-04-23 03:45:00|2153.4|2147.4|2153.6|2147.6|2154|2148|2153.4|2147.4|6
1713844200000|2024-04-23 03:50:00|2153.4|2147.4|2154|2148|2154|2148|2153.4|2147.4|9
1713844500000|2024-04-23 03:55:00|2154.3|2148.3|2154.4|2148.4|2154.6|2148.6|2153.9|2147.9|8
1713844800000|2024-04-23 04:00:00|2154.5|2148.5|2154.8|2148.8|2154.9|2148.9|2154.5|2148.5|4
1713845100000|2024-04-23 04:05:00|2154.6|2148.6|2155.3|2149.3|2155.5|2149.5|2154.6|2148.6|9
1713845400000|2024-04-23 04:10:00|2155.5|2149.5|2155.3|2149.3|2155.5|2149.5|2155.3|2149.3|4
1713845700000|2024-04-23 04:15:00|2155.5|2149.5|2155.8|2149.8|2155.8|2149.8|2155.5|2149.5|2
1713846000000|2024-04-23 04:20:00|2155.5|2149.5|2155|2149|2155.5|2149.5|2155|2149|2
1713846300000|2024-04-23 04:25:00|2154.8|2148.8|2153.8|2147.8|2154.9|2148.9|2153.8|2147.8|8
1713846600000|2024-04-23 04:30:00|2153.6|2147.6|2154.3|2148.3|2155|2149|2153.5|2147.5|12
1713846900000|2024-04-23 04:35:00|2154.5|2148.5|2154.4|2148.4|2154.8|2148.8|2154.4|2148.4|6
1713847200000|2024-04-23 04:40:00|2154.1|2148.1|2153.5|2147.5|2154.3|2148.3|2153.4|2147.4|13
1713847500000|2024-04-23 04:45:00|2153.8|2147.8|2154.4|2148.4|2154.6|2148.6|2153.8|2147.8|7
1713847800000|2024-04-23 04:50:00|2154.1|2148.1|2153.9|2147.9|2154.1|2148.1|2153.9|2147.9|4
1713848100000|2024-04-23 04:55:00|2153.8|2147.8|2154|2148|2154.3|2148.3|2153.8|2147.8|4
1713848400000|2024-04-23 05:00:00|2153.9|2147.9|2153.5|2147.5|2153.9|2147.9|2153.5|2147.5|8
1713848700000|2024-04-23 05:05:00|2153.8|2147.8|2154|2148|2154|2148|2153.1|2147.1|13
1713849000000|2024-04-23 05:10:00|2154.1|2148.1|2153.9|2147.9|2154.3|2148.3|2153.4|2147.4|12
1713849300000|2024-04-23 05:15:00|2153.6|2147.6|2153.5|2147.5|2153.8|2147.8|2153.3|2147.3|6
1713849600000|2024-04-23 05:20:00|2153.8|2147.8|2153.5|2147.5|2153.8|2147.8|2153.5|2147.5|2
1713850200000|2024-04-23 05:30:00|2153.6|2147.6|2151.1|2145.1|2153.6|2147.6|2150.5|2144.5|40
1713850500000|2024-04-23 05:35:00|2151|2145|2153|2147|2153.3|2147.3|2150.8|2144.8|38
1713850800000|2024-04-23 05:40:00|2153.3|2147.3|2152.6|2146.6|2153.4|2147.4|2152.3|2146.3|37
1713851100000|2024-04-23 05:45:00|2152.5|2146.5|2153.1|2147.1|2153.8|2147.8|2152.5|2146.5|31
1713851400000|2024-04-23 05:50:00|2153|2147|2150.8|2144.8|2153.4|2147.4|2150.6|2144.6|35
1713851700000|2024-04-23 05:55:00|2150.6|2144.6|2149|2143|2150.9|2144.9|2149|2143|34
1713852000000|2024-04-23 06:00:00|2149.3|2143.3|2151.5|2145.5|2151.6|2145.6|2149.3|2143.3|39
1713852300000|2024-04-23 06:05:00|2151.6|2145.6|2152.4|2146.4|2153|2147|2151.5|2145.5|17
1713852600000|2024-04-23 06:10:00|2152.1|2146.1|2150.4|2144.4|2152.1|2146.1|2149.5|2143.5|38
1713852900000|2024-04-23 06:15:00|2150.5|2144.5|2152.4|2146.4|2153.5|2147.5|2150.4|2144.4|54
1713853200000|2024-04-23 06:20:00|2152.1|2146.1|2152.8|2146.8|2153|2147|2151.1|2145.1|39
1713853500000|2024-04-23 06:25:00|2152.5|2146.5|2152.1|2146.1|2153|2147|2151.6|2145.6|32
1713853800000|2024-04-23 06:30:00|2152.4|2146.4|2152.9|2146.9|2154|2148|2151.9|2145.9|28
1713854100000|2024-04-23 06:35:00|2153.1|2147.1|2151.1|2145.1|2153.1|2147.1|2151.1|2145.1|14
1713854400000|2024-04-23 06:40:00|2151|2145|2151.4|2145.4|2152.6|2146.6|2150.3|2144.3|52
1713854700000|2024-04-23 06:45:00|2151.3|2145.3|2153.1|2147.1|2153.5|2147.5|2150.6|2144.6|49
1713855000000|2024-04-23 06:50:00|2153.4|2147.4|2153.1|2147.1|2154.3|2148.3|2150.6|2144.6|64
1713855300000|2024-04-23 06:55:00|2152.9|2146.9|2154.1|2148.1|2155.6|2149.6|2152.6|2146.6|66
1713855600000|2024-04-23 07:00:00|2154|2148|2151.1|2145.1|2155|2149|2150.9|2144.9|69
1713855900000|2024-04-23 07:05:00|2150.9|2144.9|2153.1|2147.1|2155.4|2149.4|2150.9|2144.9|57
1713856200000|2024-04-23 07:10:00|2153.4|2147.4|2154.4|2148.4|2156.1|2150.1|2153.4|2147.4|29
1713856500000|2024-04-23 07:15:00|2155.1|2149.1|2153.6|2147.6|2155.4|2149.4|2153.1|2147.1|18
1713856800000|2024-04-23 07:20:00|2153.9|2147.9|2157.1|2151.1|2157.6|2151.6|2153.9|2147.9|47
1713857100000|2024-04-23 07:25:00|2157.4|2151.4|2159.1|2153.1|2160.4|2154.4|2157.4|2151.4|31
1713857400000|2024-04-23 07:30:00|2159.4|2153.4|2159.4|2153.4|2161.6|2155.6|2159.4|2153.4|42
1713857700000|2024-04-23 07:35:00|2159.6|2153.6|2159.6|2153.6|2160.4|2154.4|2159.4|2153.4|23
1713858000000|2024-04-23 07:40:00|2159.9|2153.9|2159.4|2153.4|2160.6|2154.6|2159.1|2153.1|25
1713858300000|2024-04-23 07:45:00|2159.1|2153.1|2158.4|2152.4|2159.9|2153.9|2157.6|2151.6|31
1713858600000|2024-04-23 07:50:00|2158.1|2152.1|2158.1|2152.1|2158.9|2152.9|2157.9|2151.9|19
1713858900000|2024-04-23 07:55:00|2157.9|2151.9|2160.1|2154.1|2160.6|2154.6|2157.9|2151.9|22
1713859200000|2024-04-23 08:00:00|2159.9|2153.9|2157.4|2151.4|2159.9|2153.9|2154.9|2148.9|68
1713859500000|2024-04-23 08:05:00|2157.6|2151.6|2150.9|2144.9|2158.1|2152.1|2150.8|2144.8|40
1713859800000|2024-04-23 08:10:00|2151.1|2145.1|2151.1|2145.1|2152.6|2146.6|2150.6|2144.6|18
1713860100000|2024-04-23 08:15:00|2150.9|2144.9|2151.1|2145.1|2151.9|2145.9|2150.6|2144.6|20
1713860400000|2024-04-23 08:20:00|2150.9|2144.9|2151.1|2145.1|2151.4|2145.4|2150.6|2144.6|16
1713860700000|2024-04-23 08:25:00|2151.4|2145.4|2150.6|2144.6|2152.1|2146.1|2150.4|2144.4|19
1713861000000|2024-04-23 08:30:00|2150.4|2144.4|2149.9|2143.9|2150.9|2144.9|2149.4|2143.4|22
1713861300000|2024-04-23 08:35:00|2150.1|2144.1|2150.4|2144.4|2150.9|2144.9|2149.4|2143.4|20
1713861600000|2024-04-23 08:40:00|2150.1|2144.1|2151.9|2145.9|2151.9|2145.9|2149.9|2143.9|18
1713861900000|2024-04-23 08:45:00|2151.6|2145.6|2149.6|2143.6|2151.6|2145.6|2149.6|2143.6|26
1713862200000|2024-04-23 08:50:00|2149.4|2143.4|2148.4|2142.4|2149.4|2143.4|2148.4|2142.4|21
1713862500000|2024-04-23 08:55:00|2149.1|2143.1|2148.4|2142.4|2149.6|2143.6|2148.4|2142.4|21
1713862800000|2024-04-23 09:00:00|2148.9|2142.9|2149.1|2143.1|2150.4|2144.4|2148.9|2142.9|17
1713863100000|2024-04-23 09:05:00|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|2147.6|2141.6|22
1713863400000|2024-04-23 09:10:00|2148.6|2142.6|2149.4|2143.4|2149.6|2143.6|2148.4|2142.4|16
1713863700000|2024-04-23 09:15:00|2149.1|2143.1|2148.3|2142.3|2149.1|2143.1|2147.8|2141.8|20
1713864000000|2024-04-23 09:20:00|2148.1|2142.1|2147.8|2141.8|2149.3|2143.3|2147.6|2141.6|27
1713864300000|2024-04-23 09:25:00|2148|2142|2148.9|2142.9|2149.1|2143.1|2148|2142|15
1713864600000|2024-04-23 09:30:00|2149|2143|2148.8|2142.8|2149|2143|2148|2142|8
1713864900000|2024-04-23 09:35:00|2148.6|2142.6|2148.5|2142.5|2149|2143|2148.4|2142.4|12
1713865200000|2024-04-23 09:40:00|2148.4|2142.4|2149.4|2143.4|2149.6|2143.6|2148.4|2142.4|18
1713865500000|2024-04-23 09:45:00|2149.3|2143.3|2147.4|2141.4|2149.3|2143.3|2147.4|2141.4|13
1713865800000|2024-04-23 09:50:00|2147.3|2141.3|2145.9|2139.9|2147.3|2141.3|2145.4|2139.4|14
1713866100000|2024-04-23 09:55:00|2146|2140|2144.8|2138.8|2146.3|2140.3|2144.8|2138.8|24
1713866400000|2024-04-23 10:00:00|2144.9|2138.9|2145|2139|2145.8|2139.8|2144.3|2138.3|17
1713866700000|2024-04-23 10:05:00|2145.3|2139.3|2146.9|2140.9|2147.3|2141.3|2145.3|2139.3|23
1713867000000|2024-04-23 10:10:00|2147.1|2141.1|2145.8|2139.8|2147.1|2141.1|2145.8|2139.8|15
1713867300000|2024-04-23 10:15:00|2145.6|2139.6|2147|2141|2147|2141|2145.6|2139.6|11
1713867600000|2024-04-23 10:20:00|2147.1|2141.1|2147|2141|2147.1|2141.1|2146.6|2140.6|7
1713867900000|2024-04-23 10:25:00|2147.1|2141.1|2147.6|2141.6|2147.6|2141.6|2146.5|2140.5|18
1713868200000|2024-04-23 10:30:00|2147.5|2141.5|2150|2144|2151.3|2145.3|2147.5|2141.5|31
1713868500000|2024-04-23 10:35:00|2149.9|2143.9|2152.3|2146.3|2152.5|2146.5|2149.6|2143.6|33
1713868800000|2024-04-23 10:40:00|2152.5|2146.5|2155.4|2149.4|2156.6|2150.6|2151.5|2145.5|76
1713869100000|2024-04-23 10:45:00|2155.6|2149.6|2159.5|2153.5|2159.8|2153.8|2155.6|2149.6|64
1713869400000|2024-04-23 10:50:00|2159.3|2153.3|2158.5|2152.5|2160.4|2154.4|2158.5|2152.5|27
1713869700000|2024-04-23 10:55:00|2158.3|2152.3|2155.5|2149.5|2158.3|2152.3|2155.5|2149.5|20
1713870000000|2024-04-23 11:00:00|2155.4|2149.4|2153.4|2147.4|2155.5|2149.5|2153.1|2147.1|11
1713870300000|2024-04-23 11:05:00|2153.3|2147.3|2154.4|2148.4|2156|2150|2153.3|2147.3|23
1713870600000|2024-04-23 11:10:00|2153.5|2147.5|2153.3|2147.3|2153.5|2147.5|2152.4|2146.4|26
1713870900000|2024-04-23 11:15:00|2153.5|2147.5|2153.4|2147.4|2154.9|2148.9|2152.8|2146.8|30
1713871200000|2024-04-23 11:20:00|2153.3|2147.3|2152.3|2146.3|2153.8|2147.8|2151.4|2145.4|15
1713871500000|2024-04-23 11:25:00|2152|2146|2151.9|2145.9|2152.5|2146.5|2151.8|2145.8|15
1713871800000|2024-04-23 11:30:00|2151.8|2145.8|2151.1|2145.1|2151.8|2145.8|2151.1|2145.1|5
1713872100000|2024-04-23 11:35:00|2150.9|2144.9|2152|2146|2152|2146|2150.6|2144.6|27
1713872400000|2024-04-23 11:40:00|2152.1|2146.1|2153|2147|2155|2149|2152.1|2146.1|21
1713872700000|2024-04-23 11:45:00|2153.3|2147.3|2148.9|2142.9|2153.8|2147.8|2148.9|2142.9|51
1713873000000|2024-04-23 11:50:00|2148.8|2142.8|2150|2144|2150.3|2144.3|2148.6|2142.6|22
1713873300000|2024-04-23 11:55:00|2149.8|2143.8|2150.3|2144.3|2150.3|2144.3|2146.8|2140.8|32
1713873600000|2024-04-23 12:00:00|2150.4|2144.4|2154.6|2148.6|2154.9|2148.9|2150.3|2144.3|38
1713873900000|2024-04-23 12:05:00|2154.9|2148.9|2153.6|2147.6|2155|2149|2153.5|2147.5|20
1713874200000|2024-04-23 12:10:00|2153.8|2147.8|2150.5|2144.5|2153.8|2147.8|2150.5|2144.5|24
1713874500000|2024-04-23 12:15:00|2150.6|2144.6|2148.4|2142.4|2151.8|2145.8|2148.4|2142.4|58
1713874800000|2024-04-23 12:20:00|2148.3|2142.3|2147.9|2141.9|2148.8|2142.8|2147.6|2141.6|25
1713875100000|2024-04-23 12:25:00|2147.6|2141.6|2149|2143|2149.3|2143.3|2147.6|2141.6|9
1713875400000|2024-04-23 12:30:00|2148.8|2142.8|2148|2142|2148.8|2142.8|2147.1|2141.1|21
1713875700000|2024-04-23 12:35:00|2148.3|2142.3|2148.3|2142.3|2149|2143|2147.9|2141.9|18
1713876000000|2024-04-23 12:40:00|2148.1|2142.1|2147.9|2141.9|2148.4|2142.4|2147.4|2141.4|16
1713876300000|2024-04-23 12:45:00|2147.8|2141.8|2147|2141|2147.9|2141.9|2146.3|2140.3|14
1713876600000|2024-04-23 12:50:00|2146.8|2140.8|2147.5|2141.5|2147.6|2141.6|2145|2139|22
1713876900000|2024-04-23 12:55:00|2147.8|2141.8|2149|2143|2149|2143|2147.8|2141.8|11
1713877200000|2024-04-23 13:00:00|2149.1|2143.1|2151.5|2145.5|2153.6|2147.6|2146.5|2140.5|148
1713877500000|2024-04-23 13:05:00|2151.4|2145.4|2152.5|2146.5|2153.8|2147.8|2151.4|2145.4|84
1713877800000|2024-04-23 13:10:00|2152.8|2146.8|2157.4|2151.4|2157.6|2151.6|2152.8|2146.8|61
1713878100000|2024-04-23 13:15:00|2157.6|2151.6|2156.8|2150.8|2158.8|2152.8|2155.3|2149.3|114
1713878400000|2024-04-23 13:20:00|2157|2151|2159.3|2153.3|2160|2154|2156.4|2150.4|86
1713878700000|2024-04-23 13:25:00|2159|2153|2155.4|2149.4|2159|2153|2154.9|2148.9|61
1713879000000|2024-04-23 13:30:00|2155.5|2149.5|2159.5|2153.5|2159.5|2153.5|2155.5|2149.5|22
1713879300000|2024-04-23 13:35:00|2159.3|2153.3|2159.5|2153.5|2159.5|2153.5|2158|2152|31
1713879600000|2024-04-23 13:40:00|2159.8|2153.8|2158.5|2152.5|2161.5|2155.5|2158.5|2152.5|26
1713879900000|2024-04-23 13:45:00|2159.4|2153.4|2164.5|2158.5|2165.5|2159.5|2159.4|2153.4|102
1713880200000|2024-04-23 13:50:00|2164.4|2158.4|2167.5|2161.5|2168.4|2162.4|2164.4|2158.4|55
1713880500000|2024-04-23 13:55:00|2167.3|2161.3|2168.1|2162.1|2169.4|2163.4|2166.8|2160.8|43
1713880800000|2024-04-23 14:00:00|2168.3|2162.3|2171.4|2165.4|2173.1|2167.1|2167.8|2161.8|79
1713881100000|2024-04-23 14:05:00|2171.5|2165.5|2178.9|2172.9|2179.6|2173.6|2171.4|2165.4|81
1713881400000|2024-04-23 14:10:00|2178.8|2172.8|2178.3|2172.3|2180.8|2174.8|2177.6|2171.6|75
1713881700000|2024-04-23 14:15:00|2178|2172|2180.5|2174.5|2180.5|2174.5|2178|2172|40
1713882000000|2024-04-23 14:20:00|2180.8|2174.8|2175.9|2169.9|2181|2175|2175.8|2169.8|56
1713882300000|2024-04-23 14:25:00|2176|2170|2176.3|2170.3|2178|2172|2176|2170|39
1713882600000|2024-04-23 14:30:00|2176|2170|2177.3|2171.3|2178.6|2172.6|2175.9|2169.9|27
1713882900000|2024-04-23 14:35:00|2177.5|2171.5|2180.1|2174.1|2180.9|2174.9|2177.5|2171.5|24
1713883200000|2024-04-23 14:40:00|2180|2174|2178.8|2172.8|2181.4|2175.4|2178.3|2172.3|38
1713883500000|2024-04-23 14:45:00|2178.6|2172.6|2173.9|2167.9|2180.5|2174.5|2171.5|2165.5|79
1713883800000|2024-04-23 14:50:00|2173.8|2167.8|2172.5|2166.5|2173.8|2167.8|2168.5|2162.5|52
1713884100000|2024-04-23 14:55:00|2172.6|2166.6|2175.8|2169.8|2175.8|2169.8|2172.6|2166.6|44
1713884400000|2024-04-23 15:00:00|2175.5|2169.5|2169.1|2163.1|2175.5|2169.5|2169|2163|25
1713884700000|2024-04-23 15:05:00|2169.3|2163.3|2173.5|2167.5|2174|2168|2168.8|2162.8|53
1713885000000|2024-04-23 15:10:00|2173.3|2167.3|2176.3|2170.3|2177.9|2171.9|2172|2166|46
1713885300000|2024-04-23 15:15:00|2176.1|2170.1|2178.3|2172.3|2179.6|2173.6|2175.9|2169.9|31
1713885600000|2024-04-23 15:20:00|2178|2172|2181.1|2175.1|2181.3|2175.3|2178|2172|15
1713885900000|2024-04-23 15:25:00|2180.9|2174.9|2183.5|2177.5|2183.8|2177.8|2180.9|2174.9|43
1713886200000|2024-04-23 15:30:00|2183.3|2177.3|2183.3|2177.3|2183.9|2177.9|2177.6|2171.6|62
1713886500000|2024-04-23 15:35:00|2182.9|2176.9|2184.5|2178.5|2184.5|2178.5|2181.6|2175.6|42
1713886800000|2024-04-23 15:40:00|2184.3|2178.3|2183.6|2177.6|2186.4|2180.4|2180.5|2174.5|56
1713887100000|2024-04-23 15:45:00|2183.5|2177.5|2188.6|2182.6|2189.1|2183.1|2183.3|2177.3|41
1713887400000|2024-04-23 15:50:00|2188.4|2182.4|2190.4|2184.4|2190.6|2184.6|2188|2182|33
1713887700000|2024-04-23 15:55:00|2186.5|2170|2185.3|2179.3|2194.3|2188.3|2184.5|2170|159
1713888000000|2024-04-23 16:00:00|2185.1|2179.1|2187.3|2181.3|2189.1|2183.1|2184.3|2178.3|44
1713888300000|2024-04-23 16:05:00|2187|2181|2184.6|2178.6|2187.3|2181.3|2183.8|2177.8|12
1713888600000|2024-04-23 16:10:00|2184.8|2178.8|2183.1|2177.1|2185|2179|2182.3|2176.3|15
1713888900000|2024-04-23 16:15:00|2183.5|2177.5|2181.9|2175.9|2183.8|2177.8|2181.9|2175.9|11
1713889200000|2024-04-23 16:20:00|2181.8|2175.8|2181.9|2175.9|2182.3|2176.3|2181.8|2175.8|13
1713889500000|2024-04-23 16:25:00|2182|2176|2182.3|2176.3|2182.5|2176.5|2182|2176|10
1713889800000|2024-04-23 16:30:00|2182.4|2176.4|2183.5|2177.5|2183.5|2177.5|2182.4|2176.4|8
1713890100000|2024-04-23 16:35:00|2183.8|2177.8|2187.6|2181.6|2187.6|2181.6|2183.4|2177.4|22
1713890400000|2024-04-23 16:40:00|2187.4|2181.4|2187.4|2181.4|2187.6|2181.6|2187.1|2181.1|7
1713890700000|2024-04-23 16:45:00|2187.1|2181.1|2188.5|2182.5|2188.5|2182.5|2187.1|2181.1|13
1713891000000|2024-04-23 16:50:00|2188.1|2182.1|2187.6|2181.6|2188.1|2182.1|2187.4|2181.4|19
1713891300000|2024-04-23 16:55:00|2187.4|2181.4|2189.9|2183.9|2190.9|2184.9|2187.4|2181.4|35
1713891600000|2024-04-23 17:00:00|2189.8|2183.8|2189.4|2183.4|2189.8|2183.8|2187.9|2181.9|9
1713891900000|2024-04-23 17:05:00|2189.5|2183.5|2189|2183|2190|2184|2188.9|2182.9|11
1713892200000|2024-04-23 17:10:00|2188.9|2182.9|2190.1|2184.1|2190.5|2184.5|2188.9|2182.9|6
1713892500000|2024-04-23 17:15:00|2189.9|2183.9|2189.8|2183.8|2189.9|2183.9|2189.8|2183.8|2
1713892800000|2024-04-23 17:20:00|2189.6|2183.6|2188.9|2182.9|2191.4|2185.4|2188.9|2182.9|9
1713893100000|2024-04-23 17:25:00|2189.3|2183.3|2188.4|2182.4|2190.6|2184.6|2188.4|2182.4|10
1713893400000|2024-04-23 17:30:00|2188.5|2182.5|2187.8|2181.8|2188.6|2182.6|2187.6|2181.6|8
1713893700000|2024-04-23 17:35:00|2188|2182|2185.8|2179.8|2188.5|2182.5|2185.4|2179.4|22
1713894000000|2024-04-23 17:40:00|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1713894300000|2024-04-23 17:45:00|2186|2180|2188.4|2182.4|2188.4|2182.4|2185.5|2179.5|6
1713894600000|2024-04-23 17:50:00|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1713894900000|2024-04-23 17:55:00|2195.6|2175.6|2193.1|2173.1|2195.6|2175.6|2193|2173|4
1713916800000|2024-04-24 00:00:00|2186|2180|2184.3|2178.3|2186.6|2180.6|2184.3|2178.3|5
1713917100000|2024-04-24 00:05:00|2184.1|2178.1|2183.8|2177.8|2184.1|2178.1|2183.6|2177.6|3
1713917700000|2024-04-24 00:15:00|2184.1|2178.1|2185.4|2179.4|2186.4|2180.4|2184.1|2178.1|7
1713918000000|2024-04-24 00:20:00|2185.1|2179.1|2184.9|2178.9|2185.1|2179.1|2184.9|2178.9|4
1713919200000|2024-04-24 00:40:00|2185.1|2179.1|2183.4|2177.4|2185.4|2179.4|2182.6|2176.6|15
1713919500000|2024-04-24 00:45:00|2183.5|2177.5|2182.6|2176.6|2183.5|2177.5|2182.6|2176.6|3
1713919800000|2024-04-24 00:50:00|2182.9|2176.9|2183.1|2177.1|2183.1|2177.1|2182.4|2176.4|9
1713920100000|2024-04-24 00:55:00|2183.4|2177.4|2184.6|2178.6|2185.3|2179.3|2183.4|2177.4|15
1713920400000|2024-04-24 01:00:00|2184.5|2178.5|2190.1|2184.1|2190.6|2184.6|2184.4|2178.4|65
1713920700000|2024-04-24 01:05:00|2190.4|2184.4|2191.6|2185.6|2192.4|2186.4|2189.8|2183.8|41
1713921000000|2024-04-24 01:10:00|2191.9|2185.9|2192.4|2186.4|2194.3|2188.3|2191.9|2185.9|20
1713921300000|2024-04-24 01:15:00|2192.6|2186.6|2191.8|2185.8|2192.9|2186.9|2191|2185|25
1713921600000|2024-04-24 01:20:00|2191.5|2185.5|2192.1|2186.1|2193.4|2187.4|2191.3|2185.3|41
1713921900000|2024-04-24 01:25:00|2192.3|2186.3|2190.9|2184.9|2192.5|2186.5|2190.9|2184.9|29
1713922200000|2024-04-24 01:30:00|2191|2185|2190|2184|2191.6|2185.6|2189.6|2183.6|24
1713922500000|2024-04-24 01:35:00|2190.3|2184.3|2189.9|2183.9|2190.5|2184.5|2189.3|2183.3|17
1713922800000|2024-04-24 01:40:00|2190|2184|2187.1|2181.1|2190.3|2184.3|2186.1|2180.1|47
1713923100000|2024-04-24 01:45:00|2186.9|2180.9|2186.9|2180.9|2188.6|2182.6|2184.9|2178.9|57
1713923400000|2024-04-24 01:50:00|2186.6|2180.6|2187.1|2181.1|2187.4|2181.4|2185.3|2179.3|32
1713923700000|2024-04-24 01:55:00|2187.4|2181.4|2189.3|2183.3|2189.8|2183.8|2187.4|2181.4|44
1713924000000|2024-04-24 02:00:00|2189.1|2183.1|2188.4|2182.4|2189.1|2183.1|2188.1|2182.1|11
1713924300000|2024-04-24 02:05:00|2188.8|2182.8|2193.5|2187.5|2193.5|2187.5|2188.8|2182.8|37
1713924600000|2024-04-24 02:10:00|2193.6|2187.6|2194.1|2188.1|2195.4|2189.4|2193.6|2187.6|31
1713924900000|2024-04-24 02:15:00|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194|2188|4
1713925200000|2024-04-24 02:20:00|2194.4|2188.4|2194.9|2188.9|2194.9|2188.9|2194.1|2188.1|9
1713925500000|2024-04-24 02:25:00|2194.8|2188.8|2193.6|2187.6|2194.8|2188.8|2193.4|2187.4|10
1713925800000|2024-04-24 02:30:00|2193.5|2187.5|2194.3|2188.3|2195.1|2189.1|2193|2187|31
1713926100000|2024-04-24 02:35:00|2194.4|2188.4|2195.6|2189.6|2196.8|2190.8|2193.9|2187.9|27
1713926400000|2024-04-24 02:40:00|2195.9|2189.9|2194.9|2188.9|2196.8|2190.8|2194.5|2188.5|39
1713926700000|2024-04-24 02:45:00|2194.8|2188.8|2195.9|2189.9|2196.8|2190.8|2193.9|2187.9|53
1713927000000|2024-04-24 02:50:00|2196|2190|2198.6|2192.6|2198.9|2192.9|2195.6|2189.6|46
1713927300000|2024-04-24 02:55:00|2198.4|2192.4|2197.6|2191.6|2200.1|2194.1|2197.3|2191.3|37
1713927600000|2024-04-24 03:00:00|2197.4|2191.4|2197.6|2191.6|2197.6|2191.6|2197.4|2191.4|3
1713927900000|2024-04-24 03:05:00|2197.4|2191.4|2198.4|2192.4|2198.6|2192.6|2197.4|2191.4|16
1713928200000|2024-04-24 03:10:00|2198.3|2192.3|2198.8|2192.8|2199.4|2193.4|2198.3|2192.3|12
1713928500000|2024-04-24 03:15:00|2198.9|2192.9|2199.6|2193.6|2200.3|2194.3|2198.8|2192.8|21
1713928800000|2024-04-24 03:20:00|2199.4|2193.4|2199.1|2193.1|2199.6|2193.6|2198.9|2192.9|27
1713929100000|2024-04-24 03:25:00|2199.4|2193.4|2199.4|2193.4|2199.9|2193.9|2198.8|2192.8|39
1713929400000|2024-04-24 03:30:00|2199.5|2193.5|2199.6|2193.6|2199.9|2193.9|2199|2193|12
1713929700000|2024-04-24 03:35:00|2199.5|2193.5|2199.9|2193.9|2199.9|2193.9|2199|2193|9
1713930000000|2024-04-24 03:40:00|2199.6|2193.6|2199.1|2193.1|2199.6|2193.6|2199.1|2193.1|3
1713930300000|2024-04-24 03:45:00|2199.6|2193.6|2199.1|2193.1|2199.9|2193.9|2198.9|2192.9|10
1713930600000|2024-04-24 03:50:00|2199|2193|2198.9|2192.9|2199.6|2193.6|2198.8|2192.8|12
1713930900000|2024-04-24 03:55:00|2198.6|2192.6|2198.4|2192.4|2198.6|2192.6|2198.3|2192.3|4
1713931200000|2024-04-24 04:00:00|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2198|2192|4
1713931500000|2024-04-24 04:05:00|2198.4|2192.4|2198.3|2192.3|2198.6|2192.6|2198.3|2192.3|6
1713931800000|2024-04-24 04:10:00|2198.4|2192.4|2198.6|2192.6|2198.6|2192.6|2198.4|2192.4|3
1713932100000|2024-04-24 04:15:00|2198.8|2192.8|2197.9|2191.9|2198.8|2192.8|2197.9|2191.9|4
1713932400000|2024-04-24 04:20:00|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1713932700000|2024-04-24 04:25:00|2197.8|2191.8|2197.9|2191.9|2197.9|2191.9|2197.8|2191.8|2
1713933000000|2024-04-24 04:30:00|2197.8|2191.8|2197.3|2191.3|2197.8|2191.8|2197.3|2191.3|4
1713933300000|2024-04-24 04:35:00|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|1
1713934800000|2024-04-24 05:00:00|2197.5|2191.5|2197.5|2191.5|2197.6|2191.6|2197.5|2191.5|3
1713935100000|2024-04-24 05:05:00|2197.6|2191.6|2197.5|2191.5|2197.6|2191.6|2197.3|2191.3|5
1713935400000|2024-04-24 05:10:00|2197.4|2191.4|2197.5|2191.5|2197.5|2191.5|2197.1|2191.1|4
1713935700000|2024-04-24 05:15:00|2197.3|2191.3|2197.6|2191.6|2197.6|2191.6|2197.3|2191.3|3
1713936000000|2024-04-24 05:20:00|2197.8|2191.8|2198|2192|2198.5|2192.5|2197.8|2191.8|6
1713936300000|2024-04-24 05:25:00|2198.1|2192.1|2199.1|2193.1|2200.3|2194.3|2198.1|2192.1|17
1713936600000|2024-04-24 05:30:00|2198.9|2192.9|2198.8|2192.8|2199.4|2193.4|2198.3|2192.3|41
1713936900000|2024-04-24 05:35:00|2198.9|2192.9|2199.3|2193.3|2199.8|2193.8|2198.4|2192.4|26
1713937200000|2024-04-24 05:40:00|2199.1|2193.1|2195.6|2189.6|2199.3|2193.3|2195.6|2189.6|34
1713937500000|2024-04-24 05:45:00|2195.9|2189.9|2196.4|2190.4|2196.4|2190.4|2194.6|2188.6|34
1713937800000|2024-04-24 05:50:00|2196.5|2190.5|2195.5|2189.5|2196.6|2190.6|2195.5|2189.5|9
1713938100000|2024-04-24 05:55:00|2195.8|2189.8|2194.6|2188.6|2195.9|2189.9|2194.3|2188.3|20
1713938400000|2024-04-24 06:00:00|2194.9|2188.9|2193.4|2187.4|2196|2190|2193.4|2187.4|31
1713938700000|2024-04-24 06:05:00|2193.1|2187.1|2188|2182|2193.5|2187.5|2187.1|2181.1|72
1713939000000|2024-04-24 06:10:00|2188.1|2182.1|2189.5|2183.5|2189.5|2183.5|2187.1|2181.1|67
1713939300000|2024-04-24 06:15:00|2189.3|2183.3|2188.8|2182.8|2189.5|2183.5|2187.6|2181.6|41
1713939600000|2024-04-24 06:20:00|2188.6|2182.6|2188.6|2182.6|2189.5|2183.5|2187.4|2181.4|24
1713939900000|2024-04-24 06:25:00|2188.5|2182.5|2188.8|2182.8|2188.8|2182.8|2187.8|2181.8|21
1713940200000|2024-04-24 06:30:00|2189|2183|2192.6|2186.6|2192.9|2186.9|2189|2183|45
1713940500000|2024-04-24 06:35:00|2192.8|2186.8|2195.3|2189.3|2195.3|2189.3|2192.8|2186.8|11
1713940800000|2024-04-24 06:40:00|2195.1|2189.1|2195.4|2189.4|2195.9|2189.9|2193.8|2187.8|28
1713941100000|2024-04-24 06:45:00|2195.1|2189.1|2196.1|2190.1|2196.4|2190.4|2194.6|2188.6|30
1713941400000|2024-04-24 06:50:00|2195.8|2189.8|2192.6|2186.6|2196.5|2190.5|2192.6|2186.6|38
1713941700000|2024-04-24 06:55:00|2192.9|2186.9|2195|2189|2195|2189|2190.8|2184.8|51
1713942000000|2024-04-24 07:00:00|2195.1|2189.1|2206.8|2200.8|2208.5|2202.5|2195.1|2189.1|113
1713942300000|2024-04-24 07:05:00|2206.4|2200.4|2208.4|2202.4|2210.5|2204.5|2206.4|2200.4|72
1713942600000|2024-04-24 07:10:00|2208.6|2202.6|2205.3|2199.3|2208.6|2202.6|2204.3|2198.3|67
1713942900000|2024-04-24 07:15:00|2205.5|2199.5|2207|2201|2207.3|2201.3|2202.8|2196.8|60
1713943200000|2024-04-24 07:20:00|2207.3|2201.3|2208.8|2202.8|2210|2204|2207|2201|51
1713943500000|2024-04-24 07:25:00|2209|2203|2205.1|2199.1|2210.3|2204.3|2205.1|2199.1|67
1713943800000|2024-04-24 07:30:00|2205|2199|2207.8|2201.8|2208.8|2202.8|2205|2199|49
1713944100000|2024-04-24 07:35:00|2208|2202|2208.3|2202.3|2209|2203|2207.8|2201.8|11
1713944400000|2024-04-24 07:40:00|2208.5|2202.5|2209.9|2203.9|2210.6|2204.6|2208.5|2202.5|24
1713944700000|2024-04-24 07:45:00|2210|2204|2210.5|2204.5|2211.5|2205.5|2210|2204|23
1713945000000|2024-04-24 07:50:00|2210.3|2204.3|2210.5|2204.5|2211.3|2205.3|2209.8|2203.8|31
1713945300000|2024-04-24 07:55:00|2209.9|2203.9|2208.1|2202.1|2209.9|2203.9|2206.9|2200.9|38
1713945600000|2024-04-24 08:00:00|2207.6|2201.6|2208.4|2202.4|2210.1|2204.1|2206.9|2200.9|43
1713945900000|2024-04-24 08:05:00|2207.9|2201.9|2211.4|2205.4|2211.6|2205.6|2206.9|2200.9|37
1713946200000|2024-04-24 08:10:00|2211.6|2205.6|2209.9|2203.9|2211.9|2205.9|2209.9|2203.9|20
1713946500000|2024-04-24 08:15:00|2210.1|2204.1|2210.9|2204.9|2210.9|2204.9|2209.9|2203.9|17
1713946800000|2024-04-24 08:20:00|2210.6|2204.6|2209.6|2203.6|2210.6|2204.6|2208.9|2202.9|27
1713947100000|2024-04-24 08:25:00|2209.4|2203.4|2209.6|2203.6|2210.9|2204.9|2209.4|2203.4|14
1713947400000|2024-04-24 08:30:00|2209.9|2203.9|2205.9|2199.9|2209.9|2203.9|2205.9|2199.9|24
1713947700000|2024-04-24 08:35:00|2205.6|2199.6|2204.1|2198.1|2207.9|2201.9|2203.9|2197.9|36
1713948000000|2024-04-24 08:40:00|2203.9|2197.9|2202.6|2196.6|2205.4|2199.4|2201.9|2195.9|33
1713948300000|2024-04-24 08:45:00|2202.9|2196.9|2201.9|2195.9|2203.6|2197.6|2200.4|2194.4|30
1713948600000|2024-04-24 08:50:00|2201.6|2195.6|2201.9|2195.9|2202.4|2196.4|2200.9|2194.9|25
1713948900000|2024-04-24 08:55:00|2201.6|2195.6|2200.1|2194.1|2203.9|2197.9|2199.6|2193.6|34
1713949200000|2024-04-24 09:00:00|2199.9|2193.9|2198.4|2192.4|2200.9|2194.9|2198.4|2192.4|30
1713949500000|2024-04-24 09:05:00|2198.6|2192.6|2198.4|2192.4|2199.4|2193.4|2197.9|2191.9|20
1713949800000|2024-04-24 09:10:00|2198.6|2192.6|2198.1|2192.1|2198.9|2192.9|2197.4|2191.4|18
1713950100000|2024-04-24 09:15:00|2198.6|2192.6|2198.6|2192.6|2198.9|2192.9|2198.1|2192.1|11
1713950400000|2024-04-24 09:20:00|2198.9|2192.9|2198.6|2192.6|2201.4|2195.4|2198.6|2192.6|24
1713950700000|2024-04-24 09:25:00|2198.4|2192.4|2197.9|2191.9|2200.1|2194.1|2197.9|2191.9|23
1713951000000|2024-04-24 09:30:00|2198.1|2192.1|2196.6|2190.6|2198.4|2192.4|2196.6|2190.6|19
1713951300000|2024-04-24 09:35:00|2196.9|2190.9|2195.1|2189.1|2197.9|2191.9|2194.6|2188.6|22
1713951600000|2024-04-24 09:40:00|2195.4|2189.4|2198.1|2192.1|2198.1|2192.1|2195.4|2189.4|15
1713951900000|2024-04-24 09:45:00|2198.4|2192.4|2197.9|2191.9|2199.1|2193.1|2197.6|2191.6|17
1713952200000|2024-04-24 09:50:00|2198.4|2192.4|2198.1|2192.1|2198.9|2192.9|2198.1|2192.1|9
1713952500000|2024-04-24 09:55:00|2198.6|2192.6|2198.4|2192.4|2198.9|2192.9|2198.1|2192.1|8
1713952800000|2024-04-24 10:00:00|2198.1|2192.1|2199.6|2193.6|2199.6|2193.6|2198.1|2192.1|11
1713953100000|2024-04-24 10:05:00|2199.4|2193.4|2201.1|2195.1|2201.1|2195.1|2199.4|2193.4|9
1713953400000|2024-04-24 10:10:00|2201.4|2195.4|2202.6|2196.6|2203.1|2197.1|2201.1|2195.1|20
1713953700000|2024-04-24 10:15:00|2202.9|2196.9|2202.4|2196.4|2203.4|2197.4|2202.4|2196.4|13
1713954000000|2024-04-24 10:20:00|2202.6|2196.6|2200.9|2194.9|2202.6|2196.6|2200.9|2194.9|8
1713954300000|2024-04-24 10:25:00|2200.6|2194.6|2200.1|2194.1|2200.9|2194.9|2200.1|2194.1|9
1713954600000|2024-04-24 10:30:00|2200.4|2194.4|2200.6|2194.6|2201.4|2195.4|2200.1|2194.1|21
1713954900000|2024-04-24 10:35:00|2200.4|2194.4|2199.4|2193.4|2201.1|2195.1|2199.4|2193.4|20
1713955200000|2024-04-24 10:40:00|2199.6|2193.6|2197.6|2191.6|2200.1|2194.1|2197.1|2191.1|37
1713955500000|2024-04-24 10:45:00|2197.9|2191.9|2197.4|2191.4|2198.4|2192.4|2197.1|2191.1|20
1713955800000|2024-04-24 10:50:00|2197.6|2191.6|2197.6|2191.6|2198.6|2192.6|2197.6|2191.6|12
1713956100000|2024-04-24 10:55:00|2197.9|2191.9|2197.1|2191.1|2198.4|2192.4|2196.6|2190.6|20
1713956400000|2024-04-24 11:00:00|2196.9|2190.9|2197.6|2191.6|2198.6|2192.6|2196.9|2190.9|22
1713956700000|2024-04-24 11:05:00|2197.9|2191.9|2198.4|2192.4|2198.4|2192.4|2197.9|2191.9|7
1713957000000|2024-04-24 11:10:00|2198.1|2192.1|2197.9|2191.9|2198.9|2192.9|2197.6|2191.6|14
1713957300000|2024-04-24 11:15:00|2198.1|2192.1|2198.4|2192.4|2198.9|2192.9|2198.1|2192.1|10
1713957600000|2024-04-24 11:20:00|2198.6|2192.6|2200.9|2194.9|2201.9|2195.9|2198.4|2192.4|15
1713957900000|2024-04-24 11:25:00|2201.1|2195.1|2200.9|2194.9|2201.6|2195.6|2200.6|2194.6|15
1713958200000|2024-04-24 11:30:00|2201.1|2195.1|2201.4|2195.4|2201.9|2195.9|2200.9|2194.9|13
1713958500000|2024-04-24 11:35:00|2200.9|2194.9|2204.1|2198.1|2204.6|2198.6|2200.4|2194.4|37
1713958800000|2024-04-24 11:40:00|2203.9|2197.9|2204.9|2198.9|2204.9|2198.9|2203.1|2197.1|15
1713959100000|2024-04-24 11:45:00|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|2203.4|2197.4|21
1713959400000|2024-04-24 11:50:00|2203.9|2197.9|2208.4|2202.4|2208.6|2202.6|2203.6|2197.6|24
1713959700000|2024-04-24 11:55:00|2208.6|2202.6|2208.4|2202.4|2209.4|2203.4|2207.9|2201.9|23
1713960000000|2024-04-24 12:00:00|2208.6|2202.6|2209.1|2203.1|2209.6|2203.6|2208.4|2202.4|27
1713960300000|2024-04-24 12:05:00|2209.4|2203.4|2208.9|2202.9|2209.4|2203.4|2208.1|2202.1|20
1713960600000|2024-04-24 12:10:00|2208.6|2202.6|2208.4|2202.4|2208.6|2202.6|2206.6|2200.6|17
1713960900000|2024-04-24 12:15:00|2208.1|2202.1|2207.9|2201.9|2208.4|2202.4|2207.4|2201.4|12
1713961200000|2024-04-24 12:20:00|2207.6|2201.6|2208.1|2202.1|2208.4|2202.4|2207.6|2201.6|11
1713961500000|2024-04-24 12:25:00|2207.9|2201.9|2206.1|2200.1|2208.1|2202.1|2205.4|2199.4|44
1713961800000|2024-04-24 12:30:00|2205.9|2199.9|2207.1|2201.1|2207.6|2201.6|2205.6|2199.6|23
1713962100000|2024-04-24 12:35:00|2206.9|2200.9|2207.4|2201.4|2207.4|2201.4|2206.1|2200.1|22
1713962400000|2024-04-24 12:40:00|2207.6|2201.6|2207.1|2201.1|2208.4|2202.4|2206.6|2200.6|14
1713962700000|2024-04-24 12:45:00|2207.4|2201.4|2206.4|2200.4|2207.4|2201.4|2206.4|2200.4|19
1713963000000|2024-04-24 12:50:00|2205.9|2199.9|2207.1|2201.1|2207.1|2201.1|2204.9|2198.9|23
1713963300000|2024-04-24 12:55:00|2206.9|2200.9|2208.1|2202.1|2208.4|2202.4|2205.9|2199.9|26
1713963600000|2024-04-24 13:00:00|2207.9|2201.9|2204.9|2198.9|2208.9|2202.9|2204.4|2198.4|124
1713963900000|2024-04-24 13:05:00|2204.6|2198.6|2205.1|2199.1|2206.3|2200.3|2201.8|2195.8|100
1713964200000|2024-04-24 13:10:00|2204.9|2198.9|2202.9|2196.9|2205.9|2199.9|2202.9|2196.9|53
1713964500000|2024-04-24 13:15:00|2203.1|2197.1|2202.9|2196.9|2204.6|2198.6|2202.6|2196.6|39
1713964800000|2024-04-24 13:20:00|2203.1|2197.1|2203.4|2197.4|2205.6|2199.6|2202.9|2196.9|36
1713965100000|2024-04-24 13:25:00|2203.1|2197.1|2202.9|2196.9|2205.4|2199.4|2202.4|2196.4|36
1713965400000|2024-04-24 13:30:00|2203.1|2197.1|2205.1|2199.1|2205.1|2199.1|2202.1|2196.1|62
1713965700000|2024-04-24 13:35:00|2204.9|2198.9|2206.9|2200.9|2207.6|2201.6|2204.6|2198.6|36
1713966000000|2024-04-24 13:40:00|2207.4|2201.4|2210.4|2204.4|2210.6|2204.6|2206.6|2200.6|45
1713966300000|2024-04-24 13:45:00|2210.1|2204.1|2209.6|2203.6|2210.4|2204.4|2208.9|2202.9|56
1713966600000|2024-04-24 13:50:00|2209.9|2203.9|2207.9|2201.9|2209.9|2203.9|2207.9|2201.9|42
1713966900000|2024-04-24 13:55:00|2207.6|2201.6|2204.9|2198.9|2208.6|2202.6|2204.5|2198.5|44
1713967200000|2024-04-24 14:00:00|2205.1|2199.1|2204.1|2198.1|2205.4|2199.4|2203.1|2197.1|34
1713967500000|2024-04-24 14:05:00|2204.4|2198.4|2202.9|2196.9|2205.1|2199.1|2202.1|2196.1|66
1713967800000|2024-04-24 14:10:00|2202.6|2196.6|2204.1|2198.1|2204.9|2198.9|2202.4|2196.4|37
1713968100000|2024-04-24 14:15:00|2204.4|2198.4|2205.9|2199.9|2206.4|2200.4|2203.9|2197.9|24
1713968400000|2024-04-24 14:20:00|2206.1|2200.1|2208.1|2202.1|2208.1|2202.1|2206.1|2200.1|32
1713968700000|2024-04-24 14:25:00|2208.4|2202.4|2208.9|2202.9|2209.4|2203.4|2207.6|2201.6|22
1713969000000|2024-04-24 14:30:00|2209.1|2203.1|2208.9|2202.9|2209.9|2203.9|2208.4|2202.4|47
1713969300000|2024-04-24 14:35:00|2208.6|2202.6|2211.1|2205.1|2211.4|2205.4|2208.6|2202.6|22
1713969600000|2024-04-24 14:40:00|2210.9|2204.9|2208.9|2202.9|2210.9|2204.9|2208.1|2202.1|24
1713969900000|2024-04-24 14:45:00|2208.6|2202.6|2210.1|2204.1|2210.4|2204.4|2206.9|2200.9|40
1713970200000|2024-04-24 14:50:00|2210.4|2204.4|2209.6|2203.6|2210.4|2204.4|2209.6|2203.6|16
1713970500000|2024-04-24 14:55:00|2209.9|2203.9|2210.4|2204.4|2210.6|2204.6|2209.6|2203.6|18
1713970800000|2024-04-24 15:00:00|2210.6|2204.6|2207.4|2201.4|2210.9|2204.9|2207.4|2201.4|18
1713971100000|2024-04-24 15:05:00|2207.1|2201.1|2206.9|2200.9|2207.1|2201.1|2204.4|2198.4|29
1713971400000|2024-04-24 15:10:00|2206.6|2200.6|2203.1|2197.1|2206.6|2200.6|2202.6|2196.6|25
1713971700000|2024-04-24 15:15:00|2203.4|2197.4|2202.9|2196.9|2204.1|2198.1|2202.6|2196.6|22
1713972000000|2024-04-24 15:20:00|2202.6|2196.6|2202.1|2196.1|2203.6|2197.6|2201.4|2195.4|27
1713972300000|2024-04-24 15:25:00|2201.9|2195.9|2201.1|2195.1|2202.6|2196.6|2200.4|2194.4|34
1713972600000|2024-04-24 15:30:00|2200.9|2194.9|2200.6|2194.6|2203.4|2197.4|2200.1|2194.1|22
1713972900000|2024-04-24 15:35:00|2200.4|2194.4|2198.6|2192.6|2202.4|2196.4|2198.4|2192.4|19
1713973200000|2024-04-24 15:40:00|2198.4|2192.4|2199.1|2193.1|2199.9|2193.9|2198.4|2192.4|33
1713973500000|2024-04-24 15:45:00|2198.9|2192.9|2199.4|2193.4|2199.6|2193.6|2198.4|2192.4|18
1713973800000|2024-04-24 15:50:00|2199.6|2193.6|2200.1|2194.1|2201.9|2195.9|2198.9|2192.9|38
1713974100000|2024-04-24 15:55:00|2200.4|2194.4|2197.1|2191.1|2202.4|2196.4|2196.6|2190.6|94
1713974400000|2024-04-24 16:00:00|2196.9|2190.9|2198.1|2192.1|2198.6|2192.6|2196.9|2190.9|10
1713974700000|2024-04-24 16:05:00|2197.9|2191.9|2197.4|2191.4|2198.1|2192.1|2197.4|2191.4|14
1713975000000|2024-04-24 16:10:00|2197.1|2191.1|2199.9|2193.9|2200.6|2194.6|2196.6|2190.6|18
1713975300000|2024-04-24 16:15:00|2199.6|2193.6|2199.1|2193.1|2199.6|2193.6|2198.4|2192.4|8
1713975600000|2024-04-24 16:20:00|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1713975900000|2024-04-24 16:25:00|2199.4|2193.4|2199.9|2193.9|2199.9|2193.9|2199.4|2193.4|5
1713976200000|2024-04-24 16:30:00|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1713976500000|2024-04-24 16:35:00|2199.9|2193.9|2200.6|2194.6|2201.1|2195.1|2199.9|2193.9|8
1713976800000|2024-04-24 16:40:00|2200.9|2194.9|2200.9|2194.9|2201.4|2195.4|2200.9|2194.9|5
1713977100000|2024-04-24 16:45:00|2201.1|2195.1|2200.9|2194.9|2201.1|2195.1|2200.4|2194.4|6
1713977400000|2024-04-24 16:50:00|2201.1|2195.1|2205.4|2199.4|2206.4|2200.4|2200.6|2194.6|25
1713977700000|2024-04-24 16:55:00|2205.6|2199.6|2210.4|2204.4|2211.1|2205.1|2205|2199|39
1713978000000|2024-04-24 17:00:00|2210.5|2204.5|2208.6|2202.6|2210.5|2204.5|2208.6|2202.6|7
1713978300000|2024-04-24 17:05:00|2208|2202|2209.5|2203.5|2209.5|2203.5|2208|2202|3
1713978600000|2024-04-24 17:10:00|2209.6|2203.6|2209.1|2203.1|2209.8|2203.8|2209.1|2203.1|6
1713978900000|2024-04-24 17:15:00|2208.6|2202.6|2208|2202|2208.6|2202.6|2208|2202|6
1713979200000|2024-04-24 17:20:00|2207.9|2201.9|2208.4|2202.4|2208.4|2202.4|2207.9|2201.9|4
1713979500000|2024-04-24 17:25:00|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|1
1713979800000|2024-04-24 17:30:00|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|2208.1|2202.1|3
1713980100000|2024-04-24 17:35:00|2208.5|2202.5|2208.6|2202.6|2209|2203|2208.5|2202.5|3
1713980400000|2024-04-24 17:40:00|2208|2202|2207.6|2201.6|2208|2202|2207.6|2201.6|2
1713980700000|2024-04-24 17:45:00|2207.5|2201.5|2207.1|2201.1|2207.5|2201.5|2207|2201|7
1713981000000|2024-04-24 17:50:00|2207|2201|2205.6|2199.6|2207.1|2201.1|2205.6|2199.6|4
1713981300000|2024-04-24 17:55:00|2212.6|2192.6|2211.6|2191.6|2212.6|2192.6|2210.9|2190.9|4
1714003200000|2024-04-25 00:00:00|2201.4|2195.4|2200.8|2194.8|2204|2198|2200.8|2194.8|13
1714003500000|2024-04-25 00:05:00|2200.5|2194.5|2200.8|2194.8|2201.3|2195.3|2200.1|2194.1|5
1714003800000|2024-04-25 00:10:00|2200.5|2194.5|2200.9|2194.9|2200.9|2194.9|2200.4|2194.4|8
1714004100000|2024-04-25 00:15:00|2201|2195|2200.4|2194.4|2201.3|2195.3|2200.4|2194.4|12
1714004400000|2024-04-25 00:20:00|2200.5|2194.5|2200.1|2194.1|2201.3|2195.3|2200|2194|12
1714004700000|2024-04-25 00:25:00|2200|2194|2200|2194|2200.3|2194.3|2199.8|2193.8|6
1714005000000|2024-04-25 00:30:00|2200.1|2194.1|2199.6|2193.6|2200.1|2194.1|2199.6|2193.6|2
1714005300000|2024-04-25 00:35:00|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1714005600000|2024-04-25 00:40:00|2199.8|2193.8|2200.3|2194.3|2200.3|2194.3|2199.8|2193.8|4
1714006200000|2024-04-25 00:50:00|2200.5|2194.5|2202.1|2196.1|2202.1|2196.1|2200.5|2194.5|7
1714006500000|2024-04-25 00:55:00|2201.9|2195.9|2201.6|2195.6|2201.9|2195.9|2201.3|2195.3|4
1714006800000|2024-04-25 01:00:00|2201.9|2195.9|2199.8|2193.8|2202.1|2196.1|2199.3|2193.3|72
1714007100000|2024-04-25 01:05:00|2199.5|2193.5|2199.4|2193.4|2201|2195|2199.1|2193.1|32
1714007400000|2024-04-25 01:10:00|2199.1|2193.1|2197|2191|2200|2194|2196.3|2190.3|37
1714007700000|2024-04-25 01:15:00|2196.9|2190.9|2191|2185|2196.9|2190.9|2190.1|2184.1|58
1714008000000|2024-04-25 01:20:00|2190.6|2184.6|2193.1|2187.1|2193.1|2187.1|2190.5|2184.5|18
1714008300000|2024-04-25 01:25:00|2192.9|2186.9|2197.4|2191.4|2197.4|2191.4|2192.9|2186.9|23
1714008600000|2024-04-25 01:30:00|2197.1|2191.1|2200.3|2194.3|2201|2195|2196.5|2190.5|35
1714008900000|2024-04-25 01:35:00|2200|2194|2200|2194|2200|2194|2198.3|2192.3|21
1714009200000|2024-04-25 01:40:00|2200.1|2194.1|2199.8|2193.8|2202.6|2196.6|2198.8|2192.8|53
1714009500000|2024-04-25 01:45:00|2199.5|2193.5|2198|2192|2200|2194|2198|2192|60
1714009800000|2024-04-25 01:50:00|2197.4|2191.4|2198|2192|2199.3|2193.3|2197.3|2191.3|29
1714010100000|2024-04-25 01:55:00|2198.3|2192.3|2198|2192|2198.8|2192.8|2196.9|2190.9|23
1714010400000|2024-04-25 02:00:00|2198.3|2192.3|2200|2194|2200|2194|2198.3|2192.3|34
1714010700000|2024-04-25 02:05:00|2199.8|2193.8|2201|2195|2201.1|2195.1|2199.4|2193.4|22
1714011000000|2024-04-25 02:10:00|2200.9|2194.9|2201.8|2195.8|2202|2196|2199.4|2193.4|30
1714011300000|2024-04-25 02:15:00|2201.6|2195.6|2202|2196|2202|2196|2201.6|2195.6|3
1714011600000|2024-04-25 02:20:00|2202.3|2196.3|2202.5|2196.5|2203|2197|2202|2196|11
1714011900000|2024-04-25 02:25:00|2202.3|2196.3|2202.1|2196.1|2202.4|2196.4|2201.6|2195.6|12
1714012200000|2024-04-25 02:30:00|2202.5|2196.5|2202.1|2196.1|2204.8|2198.8|2201.1|2195.1|90
1714012500000|2024-04-25 02:35:00|2202.3|2196.3|2204.3|2198.3|2204.4|2198.4|2201.3|2195.3|40
1714012800000|2024-04-25 02:40:00|2204.4|2198.4|2203.3|2197.3|2204.5|2198.5|2203|2197|15
1714013100000|2024-04-25 02:45:00|2203|2197|2204.3|2198.3|2204.3|2198.3|2202|2196|26
1714013400000|2024-04-25 02:50:00|2204.5|2198.5|2204.8|2198.8|2205.5|2199.5|2204.3|2198.3|23
1714013700000|2024-04-25 02:55:00|2205|2199|2203.6|2197.6|2205.3|2199.3|2203.5|2197.5|19
1714014000000|2024-04-25 03:00:00|2203.8|2197.8|2203.5|2197.5|2204.4|2198.4|2203.4|2197.4|26
1714014300000|2024-04-25 03:05:00|2203.3|2197.3|2201.3|2195.3|2203.3|2197.3|2201.3|2195.3|23
1714014600000|2024-04-25 03:10:00|2201.4|2195.4|2198.3|2192.3|2202|2196|2198.1|2192.1|46
1714014900000|2024-04-25 03:15:00|2198.4|2192.4|2196.8|2190.8|2199.4|2193.4|2196.5|2190.5|48
1714015200000|2024-04-25 03:20:00|2197|2191|2196.3|2190.3|2197.8|2191.8|2196.1|2190.1|50
1714015500000|2024-04-25 03:25:00|2196.4|2190.4|2194.4|2188.4|2196.8|2190.8|2193.4|2187.4|27
1714015800000|2024-04-25 03:30:00|2194.5|2188.5|2192.5|2186.5|2196.3|2190.3|2192.5|2186.5|17
1714016100000|2024-04-25 03:35:00|2192.3|2186.3|2193|2187|2193|2187|2191.6|2185.6|12
1714016700000|2024-04-25 03:45:00|2194|2188|2194.6|2188.6|2195.1|2189.1|2194|2188|4
1714017000000|2024-04-25 03:50:00|2194.9|2188.9|2197.3|2191.3|2197.3|2191.3|2194.9|2188.9|8
1714017300000|2024-04-25 03:55:00|2197.1|2191.1|2196.6|2190.6|2197.1|2191.1|2196.6|2190.6|3
1714017900000|2024-04-25 04:05:00|2196.8|2190.8|2192.8|2186.8|2198.1|2192.1|2192.8|2186.8|15
1714018200000|2024-04-25 04:10:00|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1714018500000|2024-04-25 04:15:00|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1714018800000|2024-04-25 04:20:00|2192.5|2186.5|2190.8|2184.8|2192.5|2186.5|2190.8|2184.8|8
1714019100000|2024-04-25 04:25:00|2191|2185|2191.6|2185.6|2192.6|2186.6|2191|2185|9
1714019400000|2024-04-25 04:30:00|2191.5|2185.5|2192.4|2186.4|2192.4|2186.4|2191.5|2185.5|5
1714019700000|2024-04-25 04:35:00|2193.1|2187.1|2193.8|2187.8|2194.6|2188.6|2193.1|2187.1|7
1714020000000|2024-04-25 04:40:00|2194|2188|2193.9|2187.9|2194.1|2188.1|2193.9|2187.9|4
1714020600000|2024-04-25 04:50:00|2193.6|2187.6|2193.5|2187.5|2193.6|2187.6|2193.5|2187.5|2
1714021200000|2024-04-25 05:00:00|2193.6|2187.6|2193.5|2187.5|2194.5|2188.5|2193.3|2187.3|5
1714021500000|2024-04-25 05:05:00|2193.8|2187.8|2195.4|2189.4|2195.4|2189.4|2193.8|2187.8|12
1714021800000|2024-04-25 05:10:00|2195.3|2189.3|2196.5|2190.5|2196.5|2190.5|2195.3|2189.3|8
1714022100000|2024-04-25 05:15:00|2196|2190|2194.5|2188.5|2196|2190|2194.4|2188.4|10
1714022400000|2024-04-25 05:20:00|2194.4|2188.4|2194.9|2188.9|2195.1|2189.1|2194.4|2188.4|9
1714022700000|2024-04-25 05:25:00|2195|2189|2195.3|2189.3|2195.3|2189.3|2195|2189|2
1714023000000|2024-04-25 05:30:00|2195.5|2189.5|2197.6|2191.6|2199.8|2193.8|2195.5|2189.5|65
1714023300000|2024-04-25 05:35:00|2197.8|2191.8|2201.1|2195.1|2201.6|2195.6|2197.4|2191.4|43
1714023600000|2024-04-25 05:40:00|2200.9|2194.9|2201|2195|2201.4|2195.4|2200.4|2194.4|18
1714023900000|2024-04-25 05:45:00|2201.3|2195.3|2201.4|2195.4|2201.4|2195.4|2199.3|2193.3|28
1714024200000|2024-04-25 05:50:00|2201.3|2195.3|2198.8|2192.8|2201.3|2195.3|2198.3|2192.3|59
1714024500000|2024-04-25 05:55:00|2199|2193|2201|2195|2201|2195|2198.8|2192.8|73
1714024800000|2024-04-25 06:00:00|2201.4|2195.4|2201.5|2195.5|2201.6|2195.6|2199.5|2193.5|49
1714025100000|2024-04-25 06:05:00|2201.6|2195.6|2200.3|2194.3|2202|2196|2199.5|2193.5|38
1714025400000|2024-04-25 06:10:00|2200.4|2194.4|2202.9|2196.9|2202.9|2196.9|2200.1|2194.1|33
1714025700000|2024-04-25 06:15:00|2202.8|2196.8|2201.8|2195.8|2202.8|2196.8|2200.8|2194.8|29
1714026000000|2024-04-25 06:20:00|2202|2196|2204.8|2198.8|2204.8|2198.8|2202|2196|20
1714026300000|2024-04-25 06:25:00|2205|2199|2205.3|2199.3|2205.3|2199.3|2204.8|2198.8|14
1714026600000|2024-04-25 06:30:00|2205|2199|2204.8|2198.8|2205.5|2199.5|2204|2198|32
1714026900000|2024-04-25 06:35:00|2206.3|2200.3|2206.8|2200.8|2207.1|2201.1|2205.4|2199.4|42
1714027200000|2024-04-25 06:40:00|2207.5|2201.5|2207.8|2201.8|2208.6|2202.6|2206.1|2200.1|35
1714027500000|2024-04-25 06:45:00|2208|2202|2208.6|2202.6|2208.9|2202.9|2207.4|2201.4|46
1714027800000|2024-04-25 06:50:00|2208.9|2202.9|2208.8|2202.8|2210.3|2204.3|2208|2202|51
1714028100000|2024-04-25 06:55:00|2209|2203|2211.4|2205.4|2211.4|2205.4|2209|2203|42
1714028400000|2024-04-25 07:00:00|2211.6|2205.6|2212.4|2206.4|2212.5|2206.5|2209.1|2203.1|53
1714028700000|2024-04-25 07:05:00|2212.1|2206.1|2212.4|2206.4|2212.6|2206.6|2211.6|2205.6|20
1714029000000|2024-04-25 07:10:00|2212.1|2206.1|2212.4|2206.4|2212.4|2206.4|2210.4|2204.4|26
1714029300000|2024-04-25 07:15:00|2212.1|2206.1|2211.9|2205.9|2212.4|2206.4|2211.4|2205.4|12
1714029600000|2024-04-25 07:20:00|2212.1|2206.1|2212.4|2206.4|2212.4|2206.4|2212.1|2206.1|4
1714029900000|2024-04-25 07:25:00|2212.6|2206.6|2214.6|2208.6|2214.9|2208.9|2212.6|2206.6|21
1714030200000|2024-04-25 07:30:00|2214.4|2208.4|2215.4|2209.4|2215.4|2209.4|2214.4|2208.4|7
1714030500000|2024-04-25 07:35:00|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.4|2209.4|3
1714030800000|2024-04-25 07:40:00|2215.4|2209.4|2216.4|2210.4|2216.4|2210.4|2215.4|2209.4|9
1714031100000|2024-04-25 07:45:00|2216.1|2210.1|2216.6|2210.6|2216.6|2210.6|2215.6|2209.6|7
1714031400000|2024-04-25 07:50:00|2216.1|2210.1|2214.6|2208.6|2216.4|2210.4|2213.9|2207.9|15
1714031700000|2024-04-25 07:55:00|2214.9|2208.9|2215.6|2209.6|2215.6|2209.6|2214.9|2208.9|3
1714032000000|2024-04-25 08:00:00|2215.9|2209.9|2214.6|2208.6|2216.1|2210.1|2209.6|2203.6|61
1714032300000|2024-04-25 08:05:00|2214.9|2208.9|2212.1|2206.1|2214.9|2208.9|2210.4|2204.4|28
1714032600000|2024-04-25 08:10:00|2211.9|2205.9|2209.9|2203.9|2212.4|2206.4|2209.9|2203.9|20
1714032900000|2024-04-25 08:15:00|2209.6|2203.6|2211.4|2205.4|2211.4|2205.4|2209.4|2203.4|34
1714033200000|2024-04-25 08:20:00|2211.6|2205.6|2211.6|2205.6|2213.6|2207.6|2211.4|2205.4|26
1714033500000|2024-04-25 08:25:00|2211.9|2205.9|2212.4|2206.4|2212.4|2206.4|2211.9|2205.9|5
1714033800000|2024-04-25 08:30:00|2212.6|2206.6|2209.4|2203.4|2213.1|2207.1|2208.9|2202.9|29
1714034100000|2024-04-25 08:35:00|2209.1|2203.1|2212.9|2206.9|2213.4|2207.4|2209.1|2203.1|23
1714034400000|2024-04-25 08:40:00|2213.1|2207.1|2213.9|2207.9|2214.9|2208.9|2213.1|2207.1|27
1714034700000|2024-04-25 08:45:00|2214.1|2208.1|2213.1|2207.1|2214.9|2208.9|2213.1|2207.1|8
1714035000000|2024-04-25 08:50:00|2213.4|2207.4|2213.1|2207.1|2214.1|2208.1|2212.9|2206.9|11
1714035300000|2024-04-25 08:55:00|2213.4|2207.4|2210.1|2204.1|2213.6|2207.6|2210.1|2204.1|26
1714035600000|2024-04-25 09:00:00|2210.4|2204.4|2211.4|2205.4|2211.4|2205.4|2210.1|2204.1|16
1714035900000|2024-04-25 09:05:00|2211.1|2205.1|2211.4|2205.4|2211.4|2205.4|2211.1|2205.1|2
1714036200000|2024-04-25 09:10:00|2211.6|2205.6|2210.6|2204.6|2211.6|2205.6|2210.4|2204.4|7
1714036500000|2024-04-25 09:15:00|2210.4|2204.4|2210.1|2204.1|2211.1|2205.1|2210.1|2204.1|13
1714036800000|2024-04-25 09:20:00|2210.4|2204.4|2209.9|2203.9|2211.1|2205.1|2209.6|2203.6|12
1714037100000|2024-04-25 09:25:00|2209.6|2203.6|2208.4|2202.4|2209.6|2203.6|2207.9|2201.9|8
1714037400000|2024-04-25 09:30:00|2208.6|2202.6|2207.1|2201.1|2209.1|2203.1|2205.6|2199.6|27
1714037700000|2024-04-25 09:35:00|2207.4|2201.4|2208.6|2202.6|2208.6|2202.6|2206.9|2200.9|20
1714038000000|2024-04-25 09:40:00|2208.9|2202.9|2209.4|2203.4|2209.4|2203.4|2207.6|2201.6|22
1714038300000|2024-04-25 09:45:00|2209.6|2203.6|2208.9|2202.9|2209.6|2203.6|2208.4|2202.4|10
1714038600000|2024-04-25 09:50:00|2208.6|2202.6|2207.1|2201.1|2208.6|2202.6|2207.1|2201.1|11
1714038900000|2024-04-25 09:55:00|2206.9|2200.9|2207.1|2201.1|2207.1|2201.1|2204.9|2198.9|16
1714039200000|2024-04-25 10:00:00|2206.9|2200.9|2206.9|2200.9|2207.4|2201.4|2206.1|2200.1|11
1714039500000|2024-04-25 10:05:00|2206.6|2200.6|2207.6|2201.6|2207.9|2201.9|2206.6|2200.6|10
1714039800000|2024-04-25 10:10:00|2207.9|2201.9|2207.6|2201.6|2207.9|2201.9|2207.6|2201.6|8
1714040100000|2024-04-25 10:15:00|2207.1|2201.1|2205.6|2199.6|2207.1|2201.1|2205.6|2199.6|7
1714040400000|2024-04-25 10:20:00|2205.4|2199.4|2206.6|2200.6|2206.6|2200.6|2205.4|2199.4|6
1714040700000|2024-04-25 10:25:00|2206.4|2200.4|2206.4|2200.4|2207.9|2201.9|2206.1|2200.1|13
1714041000000|2024-04-25 10:30:00|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.4|2200.4|5
1714041300000|2024-04-25 10:35:00|2206.4|2200.4|2205.4|2199.4|2206.4|2200.4|2205.1|2199.1|8
1714041600000|2024-04-25 10:40:00|2205.6|2199.6|2206.6|2200.6|2207.1|2201.1|2205.6|2199.6|15
1714041900000|2024-04-25 10:45:00|2206.9|2200.9|2207.1|2201.1|2207.9|2201.9|2206.4|2200.4|23
1714042200000|2024-04-25 10:50:00|2206.9|2200.9|2205.9|2199.9|2206.9|2200.9|2205.9|2199.9|9
1714042500000|2024-04-25 10:55:00|2205.6|2199.6|2205.1|2199.1|2205.6|2199.6|2204.6|2198.6|17
1714042800000|2024-04-25 11:00:00|2204.9|2198.9|2205.1|2199.1|2205.6|2199.6|2204.9|2198.9|12
1714043100000|2024-04-25 11:05:00|2205.4|2199.4|2206.6|2200.6|2206.9|2200.9|2205.1|2199.1|15
1714043400000|2024-04-25 11:10:00|2206.9|2200.9|2205.9|2199.9|2207.4|2201.4|2205.9|2199.9|16
1714043700000|2024-04-25 11:15:00|2206.1|2200.1|2209.4|2203.4|2209.4|2203.4|2206.1|2200.1|25
1714044000000|2024-04-25 11:20:00|2209.1|2203.1|2209.6|2203.6|2209.6|2203.6|2207.9|2201.9|18
1714044300000|2024-04-25 11:25:00|2209.9|2203.9|2210.9|2204.9|2211.1|2205.1|2209.6|2203.6|11
1714044600000|2024-04-25 11:30:00|2211.1|2205.1|2211.9|2205.9|2212.4|2206.4|2210.9|2204.9|18
1714044900000|2024-04-25 11:35:00|2212.1|2206.1|2214.4|2208.4|2214.4|2208.4|2211.9|2205.9|24
1714045200000|2024-04-25 11:40:00|2214.6|2208.6|2215.6|2209.6|2215.6|2209.6|2214.1|2208.1|15
1714045500000|2024-04-25 11:45:00|2215.9|2209.9|2217.4|2211.4|2217.6|2211.6|2215.1|2209.1|28
1714045800000|2024-04-25 11:50:00|2217.1|2211.1|2218.1|2212.1|2218.9|2212.9|2216.4|2210.4|16
1714046100000|2024-04-25 11:55:00|2217.9|2211.9|2217.4|2211.4|2218.9|2212.9|2217.4|2211.4|22
1714046400000|2024-04-25 12:00:00|2217.6|2211.6|2217.6|2211.6|2217.9|2211.9|2215.6|2209.6|27
1714046700000|2024-04-25 12:05:00|2217.9|2211.9|2219.4|2213.4|2220.4|2214.4|2217.9|2211.9|15
1714047000000|2024-04-25 12:10:00|2219.1|2213.1|2220.9|2214.9|2221.4|2215.4|2219.1|2213.1|27
1714047300000|2024-04-25 12:15:00|2220.6|2214.6|2220.6|2214.6|2221.6|2215.6|2220.6|2214.6|22
1714047600000|2024-04-25 12:20:00|2220.4|2214.4|2221.1|2215.1|2221.1|2215.1|2220.1|2214.1|12
1714047900000|2024-04-25 12:25:00|2221.4|2215.4|2221.1|2215.1|2221.4|2215.4|2220.6|2214.6|15
1714048200000|2024-04-25 12:30:00|2220.9|2214.9|2217.8|2211.8|2222.4|2216.4|2217.5|2211.5|99
1714048500000|2024-04-25 12:35:00|2218|2212|2214.1|2208.1|2218|2212|2213.9|2207.9|46
1714048800000|2024-04-25 12:40:00|2213.9|2207.9|2214.4|2208.4|2214.4|2208.4|2212.9|2206.9|19
1714049100000|2024-04-25 12:45:00|2213.6|2207.6|2216.6|2210.6|2216.6|2210.6|2213.4|2207.4|60
1714049400000|2024-04-25 12:50:00|2217.1|2211.1|2216.6|2210.6|2217.9|2211.9|2215.9|2209.9|37
1714049700000|2024-04-25 12:55:00|2216.4|2210.4|2217.9|2211.9|2217.9|2211.9|2215.6|2209.6|42
1714050000000|2024-04-25 13:00:00|2218.1|2212.1|2218.9|2212.9|2220.4|2214.4|2215.8|2209.8|130
1714050300000|2024-04-25 13:05:00|2218.6|2212.6|2215.1|2209.1|2218.6|2212.6|2214.9|2208.9|106
1714050600000|2024-04-25 13:10:00|2214.9|2208.9|2215.1|2209.1|2215.9|2209.9|2214.1|2208.1|80
1714050900000|2024-04-25 13:15:00|2215.4|2209.4|2214.1|2208.1|2215.9|2209.9|2212.8|2206.8|57
1714051200000|2024-04-25 13:20:00|2214.4|2208.4|2216.4|2210.4|2217.1|2211.1|2214.4|2208.4|53
1714051500000|2024-04-25 13:25:00|2216.1|2210.1|2214.6|2208.6|2216.6|2210.6|2213.6|2207.6|56
1714051800000|2024-04-25 13:30:00|2214.4|2208.4|2211.4|2205.4|2215.4|2209.4|2211.4|2205.4|72
1714052100000|2024-04-25 13:35:00|2211.6|2205.6|2208.3|2202.3|2212.9|2206.9|2207.4|2201.4|67
1714052400000|2024-04-25 13:40:00|2208.1|2202.1|2212.6|2206.6|2212.9|2206.9|2207.4|2201.4|60
1714052700000|2024-04-25 13:45:00|2212.4|2206.4|2208.9|2202.9|2212.4|2206.4|2208.9|2202.9|45
1714053000000|2024-04-25 13:50:00|2209.1|2203.1|2211.4|2205.4|2211.6|2205.6|2209.1|2203.1|38
1714053300000|2024-04-25 13:55:00|2211.1|2205.1|2212.1|2206.1|2212.4|2206.4|2210.4|2204.4|29
1714053600000|2024-04-25 14:00:00|2211.9|2205.9|2214.1|2208.1|2214.6|2208.6|2211.4|2205.4|70
1714053900000|2024-04-25 14:05:00|2214.4|2208.4|2214.9|2208.9|2215.4|2209.4|2213.1|2207.1|45
1714054200000|2024-04-25 14:10:00|2215.1|2209.1|2216.6|2210.6|2217.4|2211.4|2215.1|2209.1|69
1714054500000|2024-04-25 14:15:00|2216.9|2210.9|2215.9|2209.9|2217.6|2211.6|2215.4|2209.4|43
1714054800000|2024-04-25 14:20:00|2216.1|2210.1|2216.9|2210.9|2217.1|2211.1|2215.6|2209.6|33
1714055100000|2024-04-25 14:25:00|2217.1|2211.1|2217.1|2211.1|2217.6|2211.6|2215.9|2209.9|28
1714055400000|2024-04-25 14:30:00|2216.9|2210.9|2215.9|2209.9|2217.9|2211.9|2215.4|2209.4|39
1714055700000|2024-04-25 14:35:00|2215.6|2209.6|2215.9|2209.9|2216.9|2210.9|2215.6|2209.6|20
1714056000000|2024-04-25 14:40:00|2215.6|2209.6|2214.9|2208.9|2216.1|2210.1|2214.9|2208.9|22
1714056300000|2024-04-25 14:45:00|2214.6|2208.6|2214.4|2208.4|2215.9|2209.9|2214.4|2208.4|29
1714056600000|2024-04-25 14:50:00|2214.6|2208.6|2213.1|2207.1|2214.6|2208.6|2212.1|2206.1|33
1714056900000|2024-04-25 14:55:00|2213.4|2207.4|2212.1|2206.1|2213.9|2207.9|2211.1|2205.1|46
1714057200000|2024-04-25 15:00:00|2211.9|2205.9|2212.9|2206.9|2213.4|2207.4|2210.1|2204.1|49
1714057500000|2024-04-25 15:05:00|2213.1|2207.1|2214.1|2208.1|2215.1|2209.1|2213.1|2207.1|36
1714057800000|2024-04-25 15:10:00|2214.4|2208.4|2215.6|2209.6|2216.6|2210.6|2214.1|2208.1|24
1714058100000|2024-04-25 15:15:00|2215.9|2209.9|2214.5|2208.5|2215.9|2209.9|2212.1|2206.1|27
1714058400000|2024-04-25 15:20:00|2214.4|2208.4|2210.9|2204.9|2214.4|2208.4|2209.4|2203.4|53
1714058700000|2024-04-25 15:25:00|2210.6|2204.6|2210.4|2204.4|2211.4|2205.4|2208.3|2202.3|35
1714059000000|2024-04-25 15:30:00|2210.6|2204.6|2209.6|2203.6|2210.6|2204.6|2207.1|2201.1|38
1714059300000|2024-04-25 15:35:00|2209.9|2203.9|2210.1|2204.1|2211.9|2205.9|2209.6|2203.6|32
1714059600000|2024-04-25 15:40:00|2209.9|2203.9|2211.9|2205.9|2213.1|2207.1|2207.4|2201.4|47
1714059900000|2024-04-25 15:45:00|2211.6|2205.6|2212.9|2206.9|2213.1|2207.1|2210.6|2204.6|16
1714060200000|2024-04-25 15:50:00|2213.1|2207.1|2213.9|2207.9|2214.1|2208.1|2212.1|2206.1|24
1714060500000|2024-04-25 15:55:00|2213.6|2207.6|2211.1|2205.1|2213.6|2207.6|2209.4|2203.4|73
1714060800000|2024-04-25 16:00:00|2210.9|2204.9|2209.9|2203.9|2211.6|2205.6|2209.9|2203.9|13
1714061100000|2024-04-25 16:05:00|2209.6|2203.6|2211.9|2205.9|2212.1|2206.1|2209.4|2203.4|10
1714061400000|2024-04-25 16:10:00|2211.6|2205.6|2213.4|2207.4|2214.4|2208.4|2211.6|2205.6|14
1714061700000|2024-04-25 16:15:00|2212.9|2206.9|2212.4|2206.4|2212.9|2206.9|2211.4|2205.4|12
1714062000000|2024-04-25 16:20:00|2212.1|2206.1|2213.6|2207.6|2213.6|2207.6|2211.1|2205.1|17
1714062300000|2024-04-25 16:25:00|2213.9|2207.9|2212.4|2206.4|2213.9|2207.9|2212.4|2206.4|8
1714062600000|2024-04-25 16:30:00|2212.6|2206.6|2212.4|2206.4|2212.6|2206.6|2212.4|2206.4|2
1714062900000|2024-04-25 16:35:00|2212.1|2206.1|2215.6|2209.6|2215.6|2209.6|2212.1|2206.1|19
1714063200000|2024-04-25 16:40:00|2215.9|2209.9|2215.1|2209.1|2215.9|2209.9|2214.4|2208.4|15
1714063500000|2024-04-25 16:45:00|2214.9|2208.9|2215.6|2209.6|2215.6|2209.6|2214.6|2208.6|17
1714063800000|2024-04-25 16:50:00|2215.4|2209.4|2215.9|2209.9|2215.9|2209.9|2215.1|2209.1|8
1714064100000|2024-04-25 16:55:00|2215.8|2209.8|2215.3|2209.3|2216.1|2210.1|2214.3|2208.3|33
1714064400000|2024-04-25 17:00:00|2215.4|2209.4|2214.5|2208.5|2215.5|2209.5|2214.5|2208.5|7
1714064700000|2024-04-25 17:05:00|2214.8|2208.8|2214.9|2208.9|2214.9|2208.9|2213.4|2207.4|11
1714065000000|2024-04-25 17:10:00|2214.6|2208.6|2215.3|2209.3|2215.3|2209.3|2214.6|2208.6|5
1714065300000|2024-04-25 17:15:00|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.3|2209.3|3
1714065600000|2024-04-25 17:20:00|2215.1|2209.1|2215.4|2209.4|2215.4|2209.4|2215.1|2209.1|3
1714065900000|2024-04-25 17:25:00|2215.1|2209.1|2210.6|2204.6|2215.1|2209.1|2210.4|2204.4|8
1714066200000|2024-04-25 17:30:00|2209.1|2203.1|2209.9|2203.9|2210.1|2204.1|2208.8|2202.8|8
1714066500000|2024-04-25 17:35:00|2209.5|2203.5|2210.8|2204.8|2211|2205|2209.1|2203.1|8
1714066800000|2024-04-25 17:40:00|2210.5|2204.5|2211.4|2205.4|2211.4|2205.4|2210.5|2204.5|5
1714067100000|2024-04-25 17:45:00|2211.3|2205.3|2211.1|2205.1|2211.4|2205.4|2211.1|2205.1|3
1714067400000|2024-04-25 17:50:00|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1714067700000|2024-04-25 17:55:00|2211|2205|2221|2201|2221.3|2205|2210.9|2197.9|9
1714089600000|2024-04-26 00:00:00|2216.9|2210.9|2216|2210|2217|2211|2214.4|2208.4|14
1714089900000|2024-04-26 00:05:00|2215.8|2209.8|2216|2210|2216|2210|2214.3|2208.3|12
1714090200000|2024-04-26 00:10:00|2216.1|2210.1|2216.4|2210.4|2216.4|2210.4|2216|2210|6
1714090500000|2024-04-26 00:15:00|2216.6|2210.6|2216|2210|2216.6|2210.6|2215.6|2209.6|13
1714090800000|2024-04-26 00:20:00|2215.8|2209.8|2216.4|2210.4|2216.4|2210.4|2215.8|2209.8|4
1714091100000|2024-04-26 00:25:00|2217.5|2211.5|2216.9|2210.9|2217.5|2211.5|2216.9|2210.9|5
1714091400000|2024-04-26 00:30:00|2216.6|2210.6|2216.4|2210.4|2216.6|2210.6|2216.4|2210.4|2
1714091700000|2024-04-26 00:35:00|2216.6|2210.6|2217.1|2211.1|2217.1|2211.1|2216.6|2210.6|3
1714092300000|2024-04-26 00:45:00|2217|2211|2217|2211|2217|2211|2216.6|2210.6|4
1714092600000|2024-04-26 00:50:00|2217.1|2211.1|2217.5|2211.5|2217.5|2211.5|2217.1|2211.1|3
1714092900000|2024-04-26 00:55:00|2217.6|2211.6|2217.8|2211.8|2217.8|2211.8|2217|2211|9
1714093200000|2024-04-26 01:00:00|2217.5|2211.5|2215.3|2209.3|2217.5|2211.5|2215.1|2209.1|34
1714093500000|2024-04-26 01:05:00|2215.4|2209.4|2216.4|2210.4|2217.3|2211.3|2215.4|2209.4|23
1714093800000|2024-04-26 01:10:00|2216.5|2210.5|2216.4|2210.4|2216.6|2210.6|2216.1|2210.1|9
1714094100000|2024-04-26 01:15:00|2216.5|2210.5|2216.4|2210.4|2216.5|2210.5|2216.1|2210.1|6
1714094400000|2024-04-26 01:20:00|2216.1|2210.1|2216.3|2210.3|2216.4|2210.4|2215.9|2209.9|9
1714094700000|2024-04-26 01:25:00|2216.4|2210.4|2217.3|2211.3|2217.9|2211.9|2216.4|2210.4|11
1714095000000|2024-04-26 01:30:00|2217.4|2211.4|2219.5|2213.5|2219.5|2213.5|2217.4|2211.4|20
1714095300000|2024-04-26 01:35:00|2219.8|2213.8|2220.8|2214.8|2221.8|2215.8|2219.8|2213.8|43
1714095600000|2024-04-26 01:40:00|2220.5|2214.5|2221|2215|2221.3|2215.3|2218.8|2212.8|67
1714095900000|2024-04-26 01:45:00|2221.3|2215.3|2221.4|2215.4|2221.8|2215.8|2220.5|2214.5|30
1714096200000|2024-04-26 01:50:00|2221.6|2215.6|2221.9|2215.9|2221.9|2215.9|2221.3|2215.3|11
1714096500000|2024-04-26 01:55:00|2222|2216|2222.5|2216.5|2222.6|2216.6|2222|2216|19
1714096800000|2024-04-26 02:00:00|2222.6|2216.6|2221.4|2215.4|2222.6|2216.6|2220.6|2214.6|20
1714097100000|2024-04-26 02:05:00|2221.6|2215.6|2221.6|2215.6|2221.9|2215.9|2221|2215|21
1714097400000|2024-04-26 02:10:00|2221.5|2215.5|2222.6|2216.6|2222.6|2216.6|2221.5|2215.5|11
1714097700000|2024-04-26 02:15:00|2222.4|2216.4|2221.9|2215.9|2222.4|2216.4|2221.3|2215.3|10
1714098000000|2024-04-26 02:20:00|2222|2216|2222.9|2216.9|2222.9|2216.9|2222|2216|5
1714098300000|2024-04-26 02:25:00|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.3|2216.3|9
1714098600000|2024-04-26 02:30:00|2222.5|2216.5|2222.8|2216.8|2222.8|2216.8|2222|2216|27
1714098900000|2024-04-26 02:35:00|2222.5|2216.5|2222.6|2216.6|2222.8|2216.8|2222.4|2216.4|12
1714099200000|2024-04-26 02:40:00|2222.8|2216.8|2221.5|2215.5|2222.8|2216.8|2221|2215|29
1714099500000|2024-04-26 02:45:00|2221.8|2215.8|2223.4|2217.4|2223.4|2217.4|2221.3|2215.3|31
1714099800000|2024-04-26 02:50:00|2223.6|2217.6|2223.9|2217.9|2224.5|2218.5|2223.4|2217.4|22
1714100100000|2024-04-26 02:55:00|2223.8|2217.8|2221.9|2215.9|2223.8|2217.8|2221.8|2215.8|16
1714100400000|2024-04-26 03:00:00|2221.8|2215.8|2222.3|2216.3|2222.6|2216.6|2221.6|2215.6|22
1714100700000|2024-04-26 03:05:00|2222.5|2216.5|2222.4|2216.4|2222.5|2216.5|2221.8|2215.8|11
1714101000000|2024-04-26 03:10:00|2222.3|2216.3|2219.1|2213.1|2222.4|2216.4|2217.8|2211.8|36
1714101300000|2024-04-26 03:15:00|2219|2213|2219.5|2213.5|2220.4|2214.4|2218.6|2212.6|33
1714101600000|2024-04-26 03:20:00|2219.6|2213.6|2220.5|2214.5|2220.5|2214.5|2219.6|2213.6|6
1714101900000|2024-04-26 03:25:00|2220.4|2214.4|2220.8|2214.8|2221|2215|2220.4|2214.4|14
1714102200000|2024-04-26 03:30:00|2220.5|2214.5|2220|2214|2220.5|2214.5|2219.5|2213.5|7
1714102500000|2024-04-26 03:35:00|2220.3|2214.3|2220|2214|2220.3|2214.3|2219.5|2213.5|6
1714102800000|2024-04-26 03:40:00|2220.3|2214.3|2221.3|2215.3|2221.3|2215.3|2219.5|2213.5|9
1714103100000|2024-04-26 03:45:00|2221|2215|2221.3|2215.3|2221.3|2215.3|2220.9|2214.9|8
1714103400000|2024-04-26 03:50:00|2221|2215|2222.3|2216.3|2222.3|2216.3|2221|2215|6
1714103700000|2024-04-26 03:55:00|2222|2216|2222.3|2216.3|2222.3|2216.3|2221.3|2215.3|13
1714104000000|2024-04-26 04:00:00|2222.4|2216.4|2222.1|2216.1|2222.8|2216.8|2221.6|2215.6|9
1714104300000|2024-04-26 04:05:00|2221.9|2215.9|2221.9|2215.9|2222.1|2216.1|2221.9|2215.9|3
1714104600000|2024-04-26 04:10:00|2222|2216|2222.1|2216.1|2222.1|2216.1|2221.6|2215.6|5
1714104900000|2024-04-26 04:15:00|2222|2216|2222.3|2216.3|2222.3|2216.3|2222|2216|2
1714105200000|2024-04-26 04:20:00|2222.1|2216.1|2222.3|2216.3|2222.4|2216.4|2221.8|2215.8|5
1714105500000|2024-04-26 04:25:00|2222.4|2216.4|2222.5|2216.5|2222.6|2216.6|2222.4|2216.4|4
1714105800000|2024-04-26 04:30:00|2222.4|2216.4|2222|2216|2222.4|2216.4|2221.5|2215.5|4
1714106100000|2024-04-26 04:35:00|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|2221.5|2215.5|9
1714106400000|2024-04-26 04:40:00|2221.8|2215.8|2222.4|2216.4|2222.4|2216.4|2221.8|2215.8|4
1714106700000|2024-04-26 04:45:00|2222.5|2216.5|2222.5|2216.5|2222.8|2216.8|2222.5|2216.5|3
1714107000000|2024-04-26 04:50:00|2222.4|2216.4|2222.1|2216.1|2222.4|2216.4|2222|2216|4
1714107300000|2024-04-26 04:55:00|2222|2216|2222.1|2216.1|2222.1|2216.1|2221.8|2215.8|4
1714107600000|2024-04-26 05:00:00|2222|2216|2222.4|2216.4|2222.4|2216.4|2221.8|2215.8|7
1714107900000|2024-04-26 05:05:00|2222.3|2216.3|2222.1|2216.1|2222.3|2216.3|2222|2216|3
1714108200000|2024-04-26 05:10:00|2222.3|2216.3|2222.8|2216.8|2222.8|2216.8|2222.3|2216.3|4
1714108500000|2024-04-26 05:15:00|2222.6|2216.6|2224.4|2218.4|2224.4|2218.4|2222|2216|10
1714108800000|2024-04-26 05:20:00|2224.5|2218.5|2226.9|2220.9|2226.9|2220.9|2224.5|2218.5|7
1714109100000|2024-04-26 05:25:00|2227.1|2221.1|2227.3|2221.3|2227.3|2221.3|2226.9|2220.9|3
1714109400000|2024-04-26 05:30:00|2227.1|2221.1|2227.6|2221.6|2227.9|2221.9|2226.4|2220.4|25
1714109700000|2024-04-26 05:35:00|2227.4|2221.4|2226.5|2220.5|2227.4|2221.4|2226.3|2220.3|16
1714110000000|2024-04-26 05:40:00|2226.3|2220.3|2228|2222|2228.6|2222.6|2226|2220|37
1714110300000|2024-04-26 05:45:00|2228.3|2222.3|2232.4|2226.4|2232.4|2226.4|2227.6|2221.6|35
1714110600000|2024-04-26 05:50:00|2232.6|2226.6|2234.8|2228.8|2234.8|2228.8|2229|2223|41
1714110900000|2024-04-26 05:55:00|2234.6|2228.6|2233.4|2227.4|2235.6|2229.6|2233.1|2227.1|42
1714111200000|2024-04-26 06:00:00|2233.1|2227.1|2235.8|2229.8|2235.8|2229.8|2232.8|2226.8|50
1714111500000|2024-04-26 06:05:00|2235.6|2229.6|2234.8|2228.8|2235.6|2229.6|2234.3|2228.3|42
1714111800000|2024-04-26 06:10:00|2234.6|2228.6|2232.5|2226.5|2235.4|2229.4|2231.8|2225.8|35
1714112100000|2024-04-26 06:15:00|2232.3|2226.3|2233.3|2227.3|2233.3|2227.3|2231.5|2225.5|23
1714112400000|2024-04-26 06:20:00|2233.5|2227.5|2232.3|2226.3|2233.8|2227.8|2231.5|2225.5|34
1714112700000|2024-04-26 06:25:00|2232|2226|2231.8|2225.8|2232.4|2226.4|2231|2225|53
1714113000000|2024-04-26 06:30:00|2232|2226|2234.3|2228.3|2234.3|2228.3|2232|2226|24
1714113300000|2024-04-26 06:35:00|2234|2228|2234.5|2228.5|2235.4|2229.4|2233.5|2227.5|37
1714113600000|2024-04-26 06:40:00|2234.3|2228.3|2234|2228|2234.9|2228.9|2233.6|2227.6|18
1714113900000|2024-04-26 06:45:00|2234.3|2228.3|2234.8|2228.8|2235.3|2229.3|2234.3|2228.3|44
1714114200000|2024-04-26 06:50:00|2234.5|2228.5|2234|2228|2235|2229|2233.9|2227.9|26
1714114500000|2024-04-26 06:55:00|2234.1|2228.1|2235.6|2229.6|2235.6|2229.6|2234.1|2228.1|23
1714114800000|2024-04-26 07:00:00|2235.4|2229.4|2236.1|2230.1|2236.4|2230.4|2234.4|2228.4|28
1714115100000|2024-04-26 07:05:00|2236.4|2230.4|2237.4|2231.4|2238.6|2232.6|2236.4|2230.4|25
1714115400000|2024-04-26 07:10:00|2237.1|2231.1|2232.4|2226.4|2237.1|2231.1|2231.4|2225.4|57
1714115700000|2024-04-26 07:15:00|2232.6|2226.6|2235.4|2229.4|2235.4|2229.4|2230.4|2224.4|35
1714116000000|2024-04-26 07:20:00|2235.1|2229.1|2242.1|2236.1|2242.1|2236.1|2235.1|2229.1|49
1714116300000|2024-04-26 07:25:00|2241.9|2235.9|2241.9|2235.9|2241.9|2235.9|2240.6|2234.6|24
1714116600000|2024-04-26 07:30:00|2241.6|2235.6|2239.9|2233.9|2241.9|2235.9|2238.6|2232.6|32
1714116900000|2024-04-26 07:35:00|2240.1|2234.1|2241.6|2235.6|2241.9|2235.9|2239.9|2233.9|16
1714117200000|2024-04-26 07:40:00|2241.4|2235.4|2241.4|2235.4|2242.4|2236.4|2240.6|2234.6|18
1714117500000|2024-04-26 07:45:00|2241.6|2235.6|2242.9|2236.9|2242.9|2236.9|2241.6|2235.6|12
1714117800000|2024-04-26 07:50:00|2243.1|2237.1|2244.4|2238.4|2244.6|2238.6|2242.9|2236.9|20
1714118100000|2024-04-26 07:55:00|2244.6|2238.6|2242.9|2236.9|2244.9|2238.9|2242.6|2236.6|26
1714118400000|2024-04-26 08:00:00|2242.6|2236.6|2242.4|2236.4|2243.6|2237.6|2239.1|2233.1|79
1714118700000|2024-04-26 08:05:00|2242.6|2236.6|2244.1|2238.1|2244.4|2238.4|2242.1|2236.1|14
1714119000000|2024-04-26 08:10:00|2243.9|2237.9|2246.4|2240.4|2246.9|2240.9|2243.6|2237.6|23
1714119300000|2024-04-26 08:15:00|2246.1|2240.1|2244.4|2238.4|2246.4|2240.4|2244.1|2238.1|27
1714119600000|2024-04-26 08:20:00|2244.6|2238.6|2243.6|2237.6|2245.9|2239.9|2243.6|2237.6|21
1714119900000|2024-04-26 08:25:00|2243.9|2237.9|2243.9|2237.9|2244.4|2238.4|2243.1|2237.1|9
1714120200000|2024-04-26 08:30:00|2244.1|2238.1|2246.1|2240.1|2246.1|2240.1|2244.1|2238.1|17
1714120500000|2024-04-26 08:35:00|2246.4|2240.4|2247.1|2241.1|2247.9|2241.9|2246.4|2240.4|15
1714120800000|2024-04-26 08:40:00|2246.9|2240.9|2245.9|2239.9|2247.6|2241.6|2245.9|2239.9|23
1714121100000|2024-04-26 08:45:00|2246.1|2240.1|2246.6|2240.6|2247.4|2241.4|2245.4|2239.4|24
1714121400000|2024-04-26 08:50:00|2245.9|2239.9|2242.4|2236.4|2245.9|2239.9|2242.4|2236.4|30
1714121700000|2024-04-26 08:55:00|2242.1|2236.1|2243.6|2237.6|2243.9|2237.9|2242.1|2236.1|33
1714122000000|2024-04-26 09:00:00|2243.1|2237.1|2243.9|2237.9|2244.6|2238.6|2242.6|2236.6|28
1714122300000|2024-04-26 09:05:00|2244.1|2238.1|2243.4|2237.4|2244.1|2238.1|2243.1|2237.1|13
1714122600000|2024-04-26 09:10:00|2243.1|2237.1|2241.4|2235.4|2243.4|2237.4|2241.4|2235.4|17
1714122900000|2024-04-26 09:15:00|2241.6|2235.6|2242.1|2236.1|2242.4|2236.4|2241.1|2235.1|11
1714123200000|2024-04-26 09:20:00|2241.9|2235.9|2239.6|2233.6|2242.1|2236.1|2239.6|2233.6|22
1714123500000|2024-04-26 09:25:00|2239.4|2233.4|2237.1|2231.1|2239.4|2233.4|2236.9|2230.9|17
1714123800000|2024-04-26 09:30:00|2237.4|2231.4|2237.4|2231.4|2238.9|2232.9|2237.4|2231.4|12
1714124100000|2024-04-26 09:35:00|2237.6|2231.6|2237.6|2231.6|2238.4|2232.4|2236.6|2230.6|25
1714124400000|2024-04-26 09:40:00|2237.4|2231.4|2236.4|2230.4|2237.4|2231.4|2236.4|2230.4|8
1714124700000|2024-04-26 09:45:00|2236.6|2230.6|2234.5|2228.5|2237.1|2231.1|2234.5|2228.5|13
1714125000000|2024-04-26 09:50:00|2234.8|2228.8|2235.6|2229.6|2236.1|2230.1|2234.6|2228.6|18
1714125300000|2024-04-26 09:55:00|2235.9|2229.9|2236.4|2230.4|2236.6|2230.6|2235.6|2229.6|10
1714125600000|2024-04-26 10:00:00|2236.6|2230.6|2236.4|2230.4|2237.9|2231.9|2236.4|2230.4|17
1714125900000|2024-04-26 10:05:00|2236.6|2230.6|2236.9|2230.9|2237.1|2231.1|2236.4|2230.4|13
1714126200000|2024-04-26 10:10:00|2236.6|2230.6|2235.6|2229.6|2236.6|2230.6|2235.1|2229.1|15
1714126500000|2024-04-26 10:15:00|2235.9|2229.9|2236.6|2230.6|2236.6|2230.6|2235.9|2229.9|6
1714126800000|2024-04-26 10:20:00|2236.4|2230.4|2235.4|2229.4|2236.4|2230.4|2235.1|2229.1|6
1714127100000|2024-04-26 10:25:00|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|2235.4|2229.4|9
1714127400000|2024-04-26 10:30:00|2235.9|2229.9|2236.4|2230.4|2238.9|2232.9|2235.6|2229.6|26
1714127700000|2024-04-26 10:35:00|2236.6|2230.6|2237.4|2231.4|2237.9|2231.9|2236.1|2230.1|17
1714128000000|2024-04-26 10:40:00|2237.1|2231.1|2238.1|2232.1|2238.6|2232.6|2236.4|2230.4|14
1714128300000|2024-04-26 10:45:00|2237.9|2231.9|2238.6|2232.6|2238.6|2232.6|2237.6|2231.6|15
1714128600000|2024-04-26 10:50:00|2238.4|2232.4|2238.9|2232.9|2240.1|2234.1|2238.1|2232.1|17
1714128900000|2024-04-26 10:55:00|2238.6|2232.6|2237.4|2231.4|2238.6|2232.6|2237.4|2231.4|11
1714129200000|2024-04-26 11:00:00|2237.1|2231.1|2234.4|2228.4|2237.1|2231.1|2234.4|2228.4|24
1714129500000|2024-04-26 11:05:00|2234.6|2228.6|2241.4|2235.4|2241.6|2235.6|2234.6|2228.6|103
1714129800000|2024-04-26 11:10:00|2241.6|2235.6|2239.4|2233.4|2241.6|2235.6|2239.1|2233.1|8
1714130100000|2024-04-26 11:15:00|2239.6|2233.6|2239.9|2233.9|2240.1|2234.1|2238.9|2232.9|13
1714130400000|2024-04-26 11:20:00|2240.1|2234.1|2240.6|2234.6|2240.6|2234.6|2240.1|2234.1|7
1714130700000|2024-04-26 11:25:00|2240.4|2234.4|2240.1|2234.1|2241.1|2235.1|2240.1|2234.1|19
1714131000000|2024-04-26 11:30:00|2240.4|2234.4|2239.9|2233.9|2240.6|2234.6|2239.9|2233.9|9
1714131300000|2024-04-26 11:35:00|2239.6|2233.6|2237.6|2231.6|2239.6|2233.6|2236.9|2230.9|11
1714131600000|2024-04-26 11:40:00|2237.4|2231.4|2234.1|2228.1|2237.6|2231.6|2233.6|2227.6|31
1714131900000|2024-04-26 11:45:00|2234.4|2228.4|2233.6|2227.6|2236.5|2230.5|2232.6|2226.6|35
1714132200000|2024-04-26 11:50:00|2233.9|2227.9|2235.4|2229.4|2235.6|2229.6|2232.9|2226.9|41
1714132500000|2024-04-26 11:55:00|2235.1|2229.1|2235.9|2229.9|2235.9|2229.9|2234.4|2228.4|21
1714132800000|2024-04-26 12:00:00|2235.6|2229.6|2237.6|2231.6|2237.9|2231.9|2234.9|2228.9|40
1714133100000|2024-04-26 12:05:00|2237.9|2231.9|2237.4|2231.4|2238.4|2232.4|2237.4|2231.4|8
1714133400000|2024-04-26 12:10:00|2237.1|2231.1|2234.1|2228.1|2237.1|2231.1|2234.1|2228.1|26
1714133700000|2024-04-26 12:15:00|2233.9|2227.9|2234.1|2228.1|2234.6|2228.6|2233.4|2227.4|18
1714134000000|2024-04-26 12:20:00|2233.9|2227.9|2232.4|2226.4|2234.1|2228.1|2232.4|2226.4|20
1714134300000|2024-04-26 12:25:00|2232.1|2226.1|2232.4|2226.4|2232.4|2226.4|2231.1|2225.1|17
1714134600000|2024-04-26 12:30:00|2232.6|2226.6|2232.4|2226.4|2234.4|2228.4|2229.4|2223.4|59
1714134900000|2024-04-26 12:35:00|2232.1|2226.1|2233.1|2227.1|2234.4|2228.4|2230.6|2224.6|49
1714135200000|2024-04-26 12:40:00|2232.9|2226.9|2233.4|2227.4|2233.4|2227.4|2230.6|2224.6|28
1714135500000|2024-04-26 12:45:00|2233.6|2227.6|2230.9|2224.9|2233.6|2227.6|2230.6|2224.6|41
1714135800000|2024-04-26 12:50:00|2231.1|2225.1|2232.1|2226.1|2232.4|2226.4|2230.1|2224.1|23
1714136100000|2024-04-26 12:55:00|2232.4|2226.4|2231.4|2225.4|2233.6|2227.6|2231.1|2225.1|34
1714136400000|2024-04-26 13:00:00|2231.6|2225.6|2232.6|2226.6|2234.4|2228.4|2229.8|2223.8|136
1714136700000|2024-04-26 13:05:00|2232.4|2226.4|2227.4|2221.4|2232.4|2226.4|2226.4|2220.4|99
1714137000000|2024-04-26 13:10:00|2227.1|2221.1|2222.9|2216.9|2227.6|2221.6|2222|2216|96
1714137300000|2024-04-26 13:15:00|2223.1|2217.1|2223.1|2217.1|2225.9|2219.9|2221.1|2215.1|86
1714137600000|2024-04-26 13:20:00|2222.9|2216.9|2218.5|2212.5|2223.4|2217.4|2218.4|2212.4|68
1714137900000|2024-04-26 13:25:00|2218.4|2212.4|2218.6|2212.6|2219.9|2213.9|2216.9|2210.9|51
1714138200000|2024-04-26 13:30:00|2218.9|2212.9|2217.3|2211.3|2219.9|2213.9|2215|2209|63
1714138500000|2024-04-26 13:35:00|2217.4|2211.4|2217.9|2211.9|2219.1|2213.1|2215.6|2209.6|42
1714138800000|2024-04-26 13:40:00|2217.6|2211.6|2219.9|2213.9|2219.9|2213.9|2216.6|2210.6|32
1714139100000|2024-04-26 13:45:00|2219.6|2213.6|2218.9|2212.9|2219.6|2213.6|2215.4|2209.4|44
1714139400000|2024-04-26 13:50:00|2219.1|2213.1|2213.4|2207.4|2219.1|2213.1|2213.1|2207.1|58
1714139700000|2024-04-26 13:55:00|2213.1|2207.1|2215.6|2209.6|2215.6|2209.6|2210.1|2204.1|68
1714140000000|2024-04-26 14:00:00|2215.4|2209.4|2219.8|2213.8|2219.9|2213.9|2214.1|2208.1|38
1714140300000|2024-04-26 14:05:00|2219.9|2213.9|2218.1|2212.1|2221.1|2215.1|2217.1|2211.1|39
1714140600000|2024-04-26 14:10:00|2218.4|2212.4|2217.1|2211.1|2218.9|2212.9|2216.6|2210.6|23
1714140900000|2024-04-26 14:15:00|2216.6|2210.6|2219.4|2213.4|2219.4|2213.4|2215.9|2209.9|27
1714141200000|2024-04-26 14:20:00|2219.1|2213.1|2217.6|2211.6|2219.4|2213.4|2216.9|2210.9|24
1714141500000|2024-04-26 14:25:00|2217.4|2211.4|2215.9|2209.9|2218.9|2212.9|2215.6|2209.6|47
1714141800000|2024-04-26 14:30:00|2215.6|2209.6|2214.6|2208.6|2215.6|2209.6|2213.1|2207.1|52
1714142100000|2024-04-26 14:35:00|2214.9|2208.9|2211.3|2205.3|2218|2212|2211.1|2205.1|63
1714142400000|2024-04-26 14:40:00|2211|2205|2212.1|2206.1|2212.4|2206.4|2209.6|2203.6|56
1714142700000|2024-04-26 14:45:00|2211.9|2205.9|2213.6|2207.6|2214.1|2208.1|2211.9|2205.9|34
1714143000000|2024-04-26 14:50:00|2213.4|2207.4|2211.6|2205.6|2213.9|2207.9|2209.4|2203.4|79
1714143300000|2024-04-26 14:55:00|2211.4|2205.4|2214.1|2208.1|2214.6|2208.6|2211.4|2205.4|50
1714143600000|2024-04-26 15:00:00|2214.4|2208.4|2217.4|2211.4|2217.4|2211.4|2214.4|2208.4|35
1714143900000|2024-04-26 15:05:00|2217.1|2211.1|2211.9|2205.9|2217.4|2211.4|2211.6|2205.6|36
1714144200000|2024-04-26 15:10:00|2212.1|2206.1|2213.9|2207.9|2213.9|2207.9|2211.6|2205.6|19
1714144500000|2024-04-26 15:15:00|2214.1|2208.1|2214.6|2208.6|2215.6|2209.6|2213.9|2207.9|41
1714144800000|2024-04-26 15:20:00|2214.4|2208.4|2215.4|2209.4|2215.9|2209.9|2214.4|2208.4|34
1714145100000|2024-04-26 15:25:00|2215.1|2209.1|2216.4|2210.4|2216.6|2210.6|2214.4|2208.4|33
1714145400000|2024-04-26 15:30:00|2216.6|2210.6|2216.9|2210.9|2219.1|2213.1|2216.4|2210.4|40
1714145700000|2024-04-26 15:35:00|2217.1|2211.1|2218.4|2212.4|2219.4|2213.4|2217.1|2211.1|27
1714146000000|2024-04-26 15:40:00|2218.6|2212.6|2219.1|2213.1|2219.4|2213.4|2218.6|2212.6|12
1714146300000|2024-04-26 15:45:00|2218.9|2212.9|2214.9|2208.9|2218.9|2212.9|2214.9|2208.9|26
1714146600000|2024-04-26 15:50:00|2214.6|2208.6|2213.9|2207.9|2214.9|2208.9|2211.6|2205.6|49
1714146900000|2024-04-26 15:55:00|2213.6|2207.6|2212.1|2206.1|2213.6|2207.6|2209.4|2203.4|105
1714147200000|2024-04-26 16:00:00|2211.9|2205.9|2212.9|2206.9|2213.4|2207.4|2211.9|2205.9|14
1714147500000|2024-04-26 16:05:00|2212.6|2206.6|2211.1|2205.1|2213.6|2207.6|2210.6|2204.6|38
1714147800000|2024-04-26 16:10:00|2210.9|2204.9|2210.1|2204.1|2210.9|2204.9|2210.1|2204.1|5
1714148100000|2024-04-26 16:15:00|2210.6|2204.6|2209.6|2203.6|2210.6|2204.6|2209.6|2203.6|4
1714148400000|2024-04-26 16:20:00|2209.9|2203.9|2210.6|2204.6|2210.6|2204.6|2209.4|2203.4|8
1714148700000|2024-04-26 16:25:00|2210.9|2204.9|2211.9|2205.9|2211.9|2205.9|2210.9|2204.9|3
1714149000000|2024-04-26 16:30:00|2212.1|2206.1|2212.6|2206.6|2212.6|2206.6|2212.1|2206.1|3
1714149300000|2024-04-26 16:35:00|2212.9|2206.9|2209.6|2203.6|2213.1|2207.1|2209.6|2203.6|12
1714149600000|2024-04-26 16:40:00|2209.9|2203.9|2209.4|2203.4|2210.1|2204.1|2208.4|2202.4|9
1714149900000|2024-04-26 16:45:00|2209.6|2203.6|2208.6|2202.6|2209.6|2203.6|2208.6|2202.6|4
1714150500000|2024-04-26 16:55:00|2208.4|2202.4|2207.4|2201.4|2208.4|2202.4|2206.5|2200.5|28
1714150800000|2024-04-26 17:00:00|2207.6|2201.6|2207.6|2201.6|2207.9|2201.9|2207.6|2201.6|5
1714151100000|2024-04-26 17:05:00|2207.8|2201.8|2206.6|2200.6|2209|2203|2206.6|2200.6|12
1714151400000|2024-04-26 17:10:00|2206.9|2200.9|2207.8|2201.8|2207.8|2201.8|2206.9|2200.9|5
1714151700000|2024-04-26 17:15:00|2207.9|2201.9|2207.1|2201.1|2207.9|2201.9|2206.4|2200.4|8
1714152000000|2024-04-26 17:20:00|2207.5|2201.5|2207.8|2201.8|2207.8|2201.8|2207.5|2201.5|6
1714152300000|2024-04-26 17:25:00|2207.5|2201.5|2207.4|2201.4|2207.6|2201.6|2207.3|2201.3|5
1714152600000|2024-04-26 17:30:00|2207.6|2201.6|2207.9|2201.9|2207.9|2201.9|2207.6|2201.6|2
1714153200000|2024-04-26 17:40:00|2207.8|2201.8|2207.6|2201.6|2207.9|2201.9|2207.4|2201.4|5
1714153800000|2024-04-26 17:50:00|2207.9|2201.9|2207.9|2201.9|2208.1|2202.1|2207.9|2201.9|3
1714154100000|2024-04-26 17:55:00|2214.9|2194.9|2214.4|2194.4|2214.9|2194.9|2214.4|2194.4|3
1714348800000|2024-04-29 00:00:00|2208.9|2202.9|2208.6|2202.6|2208.9|2202.9|2208.6|2202.6|2
1714349100000|2024-04-29 00:05:00|2208.4|2202.4|2207.5|2201.5|2208.4|2202.4|2207.5|2201.5|4
1714349400000|2024-04-29 00:10:00|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1714349700000|2024-04-29 00:15:00|2207.5|2201.5|2206.6|2200.6|2208|2202|2206.6|2200.6|14
1714350300000|2024-04-29 00:25:00|2206.4|2200.4|2206.1|2200.1|2206.4|2200.4|2206.1|2200.1|2
1714350600000|2024-04-29 00:30:00|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.1|2200.1|3
1714351200000|2024-04-29 00:40:00|2206.1|2200.1|2207.3|2201.3|2207.3|2201.3|2205.9|2199.9|7
1714351500000|2024-04-29 00:45:00|2207.4|2201.4|2206.4|2200.4|2207.6|2201.6|2206.4|2200.4|10
1714351800000|2024-04-29 00:50:00|2206.5|2200.5|2206.3|2200.3|2207.3|2201.3|2206.3|2200.3|9
1714352100000|2024-04-29 00:55:00|2206.4|2200.4|2205.8|2199.8|2206.4|2200.4|2205.8|2199.8|10
1714352400000|2024-04-29 01:00:00|2205.6|2199.6|2203.9|2197.9|2205.6|2199.6|2199.8|2193.8|65
1714352700000|2024-04-29 01:05:00|2204|2198|2208|2202|2209.9|2203.9|2204|2198|105
1714353000000|2024-04-29 01:10:00|2207|2201|2204.1|2198.1|2209.3|2203.3|2203.3|2197.3|89
1714353300000|2024-04-29 01:15:00|2204|2198|2204|2198|2205.1|2199.1|2203|2197|110
1714353600000|2024-04-29 01:20:00|2203.9|2197.9|2203.4|2197.4|2204|2198|2202.4|2196.4|59
1714353900000|2024-04-29 01:25:00|2203.5|2197.5|2204|2198|2204.1|2198.1|2202.8|2196.8|30
1714354200000|2024-04-29 01:30:00|2203.8|2197.8|2203.5|2197.5|2206.5|2200.5|2200|2194|107
1714354500000|2024-04-29 01:35:00|2203.8|2197.8|2206.8|2200.8|2206.8|2200.8|2201.8|2195.8|49
1714354800000|2024-04-29 01:40:00|2206.6|2200.6|2203.4|2197.4|2206.8|2200.8|2203.1|2197.1|64
1714355100000|2024-04-29 01:45:00|2203.3|2197.3|2204.6|2198.6|2205.5|2199.5|2202.6|2196.6|50
1714355400000|2024-04-29 01:50:00|2204.8|2198.8|2205.3|2199.3|2205.5|2199.5|2204.5|2198.5|32
1714355700000|2024-04-29 01:55:00|2205.4|2199.4|2206.5|2200.5|2206.8|2200.8|2205.4|2199.4|12
1714356000000|2024-04-29 02:00:00|2206.4|2200.4|2210.3|2204.3|2210.9|2204.9|2206.4|2200.4|24
1714356300000|2024-04-29 02:05:00|2210.1|2204.1|2210.6|2204.6|2211.3|2205.3|2208.3|2202.3|41
1714356600000|2024-04-29 02:10:00|2210.8|2204.8|2216.5|2210.5|2216.5|2210.5|2210.8|2204.8|36
1714356900000|2024-04-29 02:15:00|2216.4|2210.4|2215.8|2209.8|2216.4|2210.4|2215.8|2209.8|4
1714357200000|2024-04-29 02:20:00|2216|2210|2215.9|2209.9|2216|2210|2215.8|2209.8|3
1714357500000|2024-04-29 02:25:00|2216|2210|2216|2210|2216|2210|2216|2210|1
1714357800000|2024-04-29 02:30:00|2215.8|2209.8|2217|2211|2217|2211|2214.6|2208.6|23
1714358100000|2024-04-29 02:35:00|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2216.8|2210.8|6
1714358400000|2024-04-29 02:40:00|2217.1|2211.1|2218|2212|2218|2212|2216.9|2210.9|9
1714358700000|2024-04-29 02:45:00|2217.8|2211.8|2215.3|2209.3|2217.8|2211.8|2215|2209|11
1714359000000|2024-04-29 02:50:00|2215|2209|2214.9|2208.9|2216|2210|2214.8|2208.8|24
1714359300000|2024-04-29 02:55:00|2215|2209|2216|2210|2216.5|2210.5|2214.8|2208.8|24
1714359600000|2024-04-29 03:00:00|2215.9|2209.9|2216.8|2210.8|2216.8|2210.8|2215.3|2209.3|23
1714359900000|2024-04-29 03:05:00|2217|2211|2214.6|2208.6|2217|2211|2214.6|2208.6|26
1714360200000|2024-04-29 03:10:00|2214.8|2208.8|2216|2210|2216.5|2210.5|2214.8|2208.8|27
1714360500000|2024-04-29 03:15:00|2216.3|2210.3|2216.5|2210.5|2216.5|2210.5|2215.6|2209.6|21
1714360800000|2024-04-29 03:20:00|2216.6|2210.6|2216.1|2210.1|2216.8|2210.8|2215.6|2209.6|12
1714361100000|2024-04-29 03:25:00|2216|2210|2216|2210|2216.6|2210.6|2215.9|2209.9|18
1714361400000|2024-04-29 03:30:00|2216.3|2210.3|2216.8|2210.8|2217|2211|2216.3|2210.3|5
1714361700000|2024-04-29 03:35:00|2217|2211|2217.5|2211.5|2217.5|2211.5|2217|2211|3
1714362000000|2024-04-29 03:40:00|2217.3|2211.3|2217|2211|2217.3|2211.3|2215.8|2209.8|6
1714363500000|2024-04-29 04:05:00|2217.3|2211.3|2218|2212|2218|2212|2217|2211|6
1714363800000|2024-04-29 04:10:00|2217.9|2211.9|2219|2213|2219|2213|2217.9|2211.9|4
1714364700000|2024-04-29 04:25:00|2218.8|2212.8|2217.8|2211.8|2218.8|2212.8|2217.8|2211.8|4
1714365000000|2024-04-29 04:30:00|2217.4|2211.4|2218.5|2212.5|2218.5|2212.5|2217|2211|7
1714365300000|2024-04-29 04:35:00|2218.8|2212.8|2219|2213|2219|2213|2218.8|2212.8|2
1714365600000|2024-04-29 04:40:00|2219.4|2213.4|2219.8|2213.8|2219.8|2213.8|2219.4|2213.4|2
1714365900000|2024-04-29 04:45:00|2220|2214|2220|2214|2220|2214|2220|2214|1
1714366200000|2024-04-29 04:50:00|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|1
1714366800000|2024-04-29 05:00:00|2220|2214|2221.9|2215.9|2222.3|2216.3|2219.8|2213.8|24
1714367100000|2024-04-29 05:05:00|2221.6|2215.6|2220.6|2214.6|2221.6|2215.6|2220.6|2214.6|5
1714367400000|2024-04-29 05:10:00|2220.4|2214.4|2217.8|2211.8|2220.4|2214.4|2217.3|2211.3|11
1714367700000|2024-04-29 05:15:00|2217.5|2211.5|2217|2211|2217.5|2211.5|2216.6|2210.6|8
1714368000000|2024-04-29 05:20:00|2216.8|2210.8|2217.4|2211.4|2217.4|2211.4|2216.4|2210.4|5
1714368300000|2024-04-29 05:25:00|2217.3|2211.3|2217.4|2211.4|2217.4|2211.4|2216.6|2210.6|9
1714368600000|2024-04-29 05:30:00|2217.3|2211.3|2217.6|2211.6|2217.8|2211.8|2217.3|2211.3|5
1714368900000|2024-04-29 05:35:00|2217.9|2211.9|2218.4|2212.4|2218.4|2212.4|2217.8|2211.8|7
1714369200000|2024-04-29 05:40:00|2218.1|2212.1|2218.6|2212.6|2218.9|2212.9|2216.9|2210.9|14
1714369500000|2024-04-29 05:45:00|2218.9|2212.9|2217.5|2211.5|2219.4|2213.4|2217.3|2211.3|18
1714369800000|2024-04-29 05:50:00|2217.4|2211.4|2218.4|2212.4|2218.4|2212.4|2216.6|2210.6|7
1714370100000|2024-04-29 05:55:00|2218.6|2212.6|2219.3|2213.3|2220.3|2214.3|2218.5|2212.5|32
1714370400000|2024-04-29 06:00:00|2219.4|2213.4|2220.8|2214.8|2220.8|2214.8|2219.3|2213.3|18
1714370700000|2024-04-29 06:05:00|2220.5|2214.5|2221.3|2215.3|2221.3|2215.3|2219.6|2213.6|14
1714371000000|2024-04-29 06:10:00|2221.5|2215.5|2223.5|2217.5|2223.5|2217.5|2220.3|2214.3|22
1714371300000|2024-04-29 06:15:00|2223.4|2217.4|2222.1|2216.1|2223.4|2217.4|2220.8|2214.8|37
1714371600000|2024-04-29 06:20:00|2222|2216|2219.6|2213.6|2222|2216|2219.6|2213.6|29
1714371900000|2024-04-29 06:25:00|2219.9|2213.9|2213.8|2207.8|2219.9|2213.9|2213.8|2207.8|42
1714372200000|2024-04-29 06:30:00|2214|2208|2218.4|2212.4|2218.5|2212.5|2213.8|2207.8|42
1714372500000|2024-04-29 06:35:00|2218.5|2212.5|2214.4|2208.4|2218.8|2212.8|2212.9|2206.9|33
1714372800000|2024-04-29 06:40:00|2214.1|2208.1|2212.9|2206.9|2214.1|2208.1|2211.9|2205.9|26
1714373100000|2024-04-29 06:45:00|2212.8|2206.8|2212|2206|2213.8|2207.8|2211.3|2205.3|25
1714373400000|2024-04-29 06:50:00|2211.8|2205.8|2211.1|2205.1|2212.1|2206.1|2210.6|2204.6|22
1714373700000|2024-04-29 06:55:00|2210.9|2204.9|2213.9|2207.9|2214.9|2208.9|2210.4|2204.4|33
1714374000000|2024-04-29 07:00:00|2214.1|2208.1|2215.3|2209.3|2218.5|2212.5|2211|2205|78
1714374300000|2024-04-29 07:05:00|2215.1|2209.1|2215.9|2209.9|2217|2211|2212.9|2206.9|79
1714374600000|2024-04-29 07:10:00|2215.6|2209.6|2216.1|2210.1|2216.6|2210.6|2213.9|2207.9|55
1714374900000|2024-04-29 07:15:00|2216.4|2210.4|2216.4|2210.4|2216.9|2210.9|2215.9|2209.9|11
1714375200000|2024-04-29 07:20:00|2216.6|2210.6|2219.4|2213.4|2219.4|2213.4|2215.4|2209.4|25
1714375500000|2024-04-29 07:25:00|2219.1|2213.1|2218.4|2212.4|2219.1|2213.1|2216.1|2210.1|23
1714375800000|2024-04-29 07:30:00|2218.6|2212.6|2219.9|2213.9|2220.9|2214.9|2217.9|2211.9|21
1714376100000|2024-04-29 07:35:00|2220.1|2214.1|2220.4|2214.4|2220.9|2214.9|2219.9|2213.9|24
1714376400000|2024-04-29 07:40:00|2220.6|2214.6|2218.4|2212.4|2220.6|2214.6|2218.4|2212.4|12
1714376700000|2024-04-29 07:45:00|2218.6|2212.6|2217.9|2211.9|2218.6|2212.6|2217.4|2211.4|9
1714377000000|2024-04-29 07:50:00|2217.6|2211.6|2215.9|2209.9|2217.6|2211.6|2215.6|2209.6|15
1714377300000|2024-04-29 07:55:00|2215.6|2209.6|2214.9|2208.9|2216.9|2210.9|2214.4|2208.4|32
1714377600000|2024-04-29 08:00:00|2214.6|2208.6|2211.9|2205.9|2215.9|2209.9|2211.4|2205.4|59
1714377900000|2024-04-29 08:05:00|2212.1|2206.1|2209.9|2203.9|2212.9|2206.9|2209.6|2203.6|41
1714378200000|2024-04-29 08:10:00|2210.1|2204.1|2210.1|2204.1|2210.4|2204.4|2209.4|2203.4|28
1714378500000|2024-04-29 08:15:00|2209.9|2203.9|2210.1|2204.1|2210.4|2204.4|2209.4|2203.4|24
1714378800000|2024-04-29 08:20:00|2209.9|2203.9|2209.4|2203.4|2211.6|2205.6|2209.4|2203.4|25
1714379100000|2024-04-29 08:25:00|2209.6|2203.6|2209.9|2203.9|2210.4|2204.4|2209.4|2203.4|18
1714379400000|2024-04-29 08:30:00|2210.1|2204.1|2213.1|2207.1|2213.9|2207.9|2210.1|2204.1|40
1714379700000|2024-04-29 08:35:00|2213.4|2207.4|2212.9|2206.9|2213.9|2207.9|2210.9|2204.9|21
1714380000000|2024-04-29 08:40:00|2213.1|2207.1|2213.1|2207.1|2213.6|2207.6|2212.6|2206.6|16
1714380300000|2024-04-29 08:45:00|2213.4|2207.4|2214.1|2208.1|2214.9|2208.9|2213.1|2207.1|25
1714380600000|2024-04-29 08:50:00|2213.9|2207.9|2216.4|2210.4|2216.4|2210.4|2213.4|2207.4|20
1714380900000|2024-04-29 08:55:00|2216.1|2210.1|2214.6|2208.6|2216.1|2210.1|2214.1|2208.1|21
1714381200000|2024-04-29 09:00:00|2214.9|2208.9|2213.6|2207.6|2215.6|2209.6|2213.6|2207.6|22
1714381500000|2024-04-29 09:05:00|2213.4|2207.4|2213.6|2207.6|2213.9|2207.9|2212.9|2206.9|23
1714381800000|2024-04-29 09:10:00|2213.4|2207.4|2213.6|2207.6|2214.1|2208.1|2212.4|2206.4|23
1714382100000|2024-04-29 09:15:00|2213.4|2207.4|2211.9|2205.9|2214.4|2208.4|2211.6|2205.6|12
1714382400000|2024-04-29 09:20:00|2211.6|2205.6|2211.4|2205.4|2211.9|2205.9|2211.4|2205.4|8
1714382700000|2024-04-29 09:25:00|2211.6|2205.6|2212.6|2206.6|2213.1|2207.1|2211.1|2205.1|16
1714383000000|2024-04-29 09:30:00|2212.9|2206.9|2211.6|2205.6|2212.9|2206.9|2211.4|2205.4|21
1714383300000|2024-04-29 09:35:00|2211.9|2205.9|2210.9|2204.9|2211.9|2205.9|2210.9|2204.9|8
1714383600000|2024-04-29 09:40:00|2210.6|2204.6|2212.9|2206.9|2213.6|2207.6|2210.6|2204.6|24
1714383900000|2024-04-29 09:45:00|2213.1|2207.1|2214.1|2208.1|2214.6|2208.6|2212.9|2206.9|13
1714384200000|2024-04-29 09:50:00|2213.9|2207.9|2213.4|2207.4|2213.9|2207.9|2211.4|2205.4|23
1714384500000|2024-04-29 09:55:00|2213.1|2207.1|2212.9|2206.9|2213.1|2207.1|2211.6|2205.6|19
1714384800000|2024-04-29 10:00:00|2212.6|2206.6|2213.4|2207.4|2213.6|2207.6|2211.9|2205.9|15
1714385100000|2024-04-29 10:05:00|2213.1|2207.1|2213.6|2207.6|2213.6|2207.6|2211.4|2205.4|21
1714385400000|2024-04-29 10:10:00|2213.4|2207.4|2212.4|2206.4|2213.4|2207.4|2211.9|2205.9|17
1714385700000|2024-04-29 10:15:00|2212.1|2206.1|2213.4|2207.4|2214.1|2208.1|2211.6|2205.6|21
1714386000000|2024-04-29 10:20:00|2213.1|2207.1|2212.6|2206.6|2213.1|2207.1|2212.4|2206.4|9
1714386300000|2024-04-29 10:25:00|2212.4|2206.4|2212.4|2206.4|2212.6|2206.6|2212.4|2206.4|5
1714386600000|2024-04-29 10:30:00|2212.1|2206.1|2213.1|2207.1|2213.1|2207.1|2211.4|2205.4|16
1714386900000|2024-04-29 10:35:00|2213.4|2207.4|2212.4|2206.4|2213.4|2207.4|2212.4|2206.4|5
1714387200000|2024-04-29 10:40:00|2212.6|2206.6|2212.4|2206.4|2212.9|2206.9|2211.1|2205.1|14
1714387500000|2024-04-29 10:45:00|2212.1|2206.1|2212.6|2206.6|2212.9|2206.9|2211.6|2205.6|10
1714387800000|2024-04-29 10:50:00|2212.4|2206.4|2213.9|2207.9|2213.9|2207.9|2211.4|2205.4|14
1714388100000|2024-04-29 10:55:00|2213.6|2207.6|2213.1|2207.1|2213.9|2207.9|2212.9|2206.9|7
1714388400000|2024-04-29 11:00:00|2213.4|2207.4|2213.6|2207.6|2214.9|2208.9|2213.4|2207.4|19
1714388700000|2024-04-29 11:05:00|2213.9|2207.9|2215.6|2209.6|2216.6|2210.6|2213.9|2207.9|40
1714389000000|2024-04-29 11:10:00|2214.9|2208.9|2216.9|2210.9|2216.9|2210.9|2214.9|2208.9|19
1714389300000|2024-04-29 11:15:00|2216.6|2210.6|2215.9|2209.9|2216.9|2210.9|2215.9|2209.9|14
1714389600000|2024-04-29 11:20:00|2215.1|2209.1|2213.6|2207.6|2215.6|2209.6|2213.6|2207.6|12
1714389900000|2024-04-29 11:25:00|2213.9|2207.9|2213.1|2207.1|2213.9|2207.9|2212.9|2206.9|6
1714390200000|2024-04-29 11:30:00|2213.4|2207.4|2213.6|2207.6|2214.4|2208.4|2212.4|2206.4|16
1714390500000|2024-04-29 11:35:00|2213.4|2207.4|2212.9|2206.9|2213.6|2207.6|2212.6|2206.6|11
1714390800000|2024-04-29 11:40:00|2212.6|2206.6|2212.9|2206.9|2213.9|2207.9|2212.6|2206.6|12
1714391100000|2024-04-29 11:45:00|2212.6|2206.6|2214.6|2208.6|2214.6|2208.6|2211.4|2205.4|21
1714391400000|2024-04-29 11:50:00|2214.4|2208.4|2214.8|2208.8|2215|2209|2211.4|2205.4|32
1714391700000|2024-04-29 11:55:00|2214.6|2208.6|2214.1|2208.1|2215.4|2209.4|2213.9|2207.9|18
1714392000000|2024-04-29 12:00:00|2213.9|2207.9|2214.9|2208.9|2215.4|2209.4|2212.9|2206.9|32
1714392300000|2024-04-29 12:05:00|2215.1|2209.1|2214.6|2208.6|2215.6|2209.6|2214.6|2208.6|17
1714392600000|2024-04-29 12:10:00|2214.9|2208.9|2213.1|2207.1|2215.1|2209.1|2213.1|2207.1|15
1714392900000|2024-04-29 12:15:00|2213.4|2207.4|2213.6|2207.6|2214.1|2208.1|2213.4|2207.4|6
1714393200000|2024-04-29 12:20:00|2212.9|2206.9|2213.1|2207.1|2214.1|2208.1|2212.1|2206.1|30
1714393500000|2024-04-29 12:25:00|2213.4|2207.4|2213.6|2207.6|2213.6|2207.6|2213.1|2207.1|12
1714393800000|2024-04-29 12:30:00|2213.9|2207.9|2213.4|2207.4|2213.9|2207.9|2213.1|2207.1|11
1714394100000|2024-04-29 12:35:00|2213.1|2207.1|2213.9|2207.9|2213.9|2207.9|2212.9|2206.9|23
1714394400000|2024-04-29 12:40:00|2214.1|2208.1|2214.1|2208.1|2214.6|2208.6|2213.6|2207.6|18
1714394700000|2024-04-29 12:45:00|2214.4|2208.4|2214.1|2208.1|2215.4|2209.4|2214.1|2208.1|9
1714395000000|2024-04-29 12:50:00|2214.4|2208.4|2214.6|2208.6|2214.6|2208.6|2213.9|2207.9|12
1714395300000|2024-04-29 12:55:00|2214.4|2208.4|2217.6|2211.6|2217.6|2211.6|2214.1|2208.1|21
1714395600000|2024-04-29 13:00:00|2217.9|2211.9|2218.9|2212.9|2219.8|2213.8|2215.8|2209.8|116
1714395900000|2024-04-29 13:05:00|2218.6|2212.6|2219.4|2213.4|2219.6|2213.6|2216.9|2210.9|62
1714396200000|2024-04-29 13:10:00|2219.6|2213.6|2220.9|2214.9|2221.1|2215.1|2219.4|2213.4|23
1714396500000|2024-04-29 13:15:00|2221.1|2215.1|2222.6|2216.6|2222.6|2216.6|2219.6|2213.6|42
1714396800000|2024-04-29 13:20:00|2222.4|2216.4|2222.6|2216.6|2224.4|2218.4|2221.9|2215.9|25
1714397100000|2024-04-29 13:25:00|2222.9|2216.9|2223.1|2217.1|2224.4|2218.4|2222.9|2216.9|33
1714397400000|2024-04-29 13:30:00|2223.4|2217.4|2222.9|2216.9|2225.6|2219.6|2222.9|2216.9|49
1714397700000|2024-04-29 13:35:00|2222.6|2216.6|2221.9|2215.9|2223.6|2217.6|2221.6|2215.6|45
1714398000000|2024-04-29 13:40:00|2221.6|2215.6|2219.4|2213.4|2221.6|2215.6|2217.9|2211.9|39
1714398300000|2024-04-29 13:45:00|2219.1|2213.1|2219.1|2213.1|2219.4|2213.4|2218.6|2212.6|13
1714398600000|2024-04-29 13:50:00|2219.6|2213.6|2221.4|2215.4|2221.4|2215.4|2219.6|2213.6|15
1714398900000|2024-04-29 13:55:00|2221.1|2215.1|2220.1|2214.1|2221.1|2215.1|2219.9|2213.9|18
1714399200000|2024-04-29 14:00:00|2220.4|2214.4|2219.9|2213.9|2221.6|2215.6|2219.6|2213.6|39
1714399500000|2024-04-29 14:05:00|2219.6|2213.6|2219.4|2213.4|2219.6|2213.6|2218.6|2212.6|13
1714399800000|2024-04-29 14:10:00|2219.6|2213.6|2220.1|2214.1|2220.6|2214.6|2219.1|2213.1|31
1714400100000|2024-04-29 14:15:00|2220.4|2214.4|2220.9|2214.9|2222.4|2216.4|2219.9|2213.9|21
1714400400000|2024-04-29 14:20:00|2221.1|2215.1|2224.9|2218.9|2225.6|2219.6|2221.1|2215.1|23
1714400700000|2024-04-29 14:25:00|2224.6|2218.6|2225.1|2219.1|2225.4|2219.4|2224.4|2218.4|25
1714401000000|2024-04-29 14:30:00|2224.9|2218.9|2226.4|2220.4|2226.6|2220.6|2224.4|2218.4|26
1714401300000|2024-04-29 14:35:00|2226.1|2220.1|2226.9|2220.9|2226.9|2220.9|2225.4|2219.4|20
1714401600000|2024-04-29 14:40:00|2226.6|2220.6|2229.1|2223.1|2229.4|2223.4|2226.4|2220.4|28
1714401900000|2024-04-29 14:45:00|2228.9|2222.9|2227.6|2221.6|2228.9|2222.9|2226.9|2220.9|29
1714402200000|2024-04-29 14:50:00|2227.9|2221.9|2235|2229|2235.9|2229.9|2227.9|2221.9|61
1714402500000|2024-04-29 14:55:00|2235.1|2229.1|2232.6|2226.6|2235.4|2229.4|2231.9|2225.9|43
1714402800000|2024-04-29 15:00:00|2232.4|2226.4|2232.4|2226.4|2234.6|2228.6|2231.6|2225.6|40
1714403100000|2024-04-29 15:05:00|2232.6|2226.6|2230.9|2224.9|2235.6|2229.6|2229.9|2223.9|104
1714403400000|2024-04-29 15:10:00|2231.1|2225.1|2230.9|2224.9|2232.6|2226.6|2230.1|2224.1|49
1714403700000|2024-04-29 15:15:00|2231.1|2225.1|2232.6|2226.6|2234.1|2228.1|2230.9|2224.9|29
1714404000000|2024-04-29 15:20:00|2232.4|2226.4|2232.4|2226.4|2233.9|2227.9|2230.5|2224.5|39
1714404300000|2024-04-29 15:25:00|2232.1|2226.1|2234.6|2228.6|2235.1|2229.1|2232.1|2226.1|24
1714404600000|2024-04-29 15:30:00|2234.4|2228.4|2234.9|2228.9|2235.4|2229.4|2233.4|2227.4|33
1714404900000|2024-04-29 15:35:00|2235.1|2229.1|2235.4|2229.4|2235.9|2229.9|2233.6|2227.6|40
1714405200000|2024-04-29 15:40:00|2235.1|2229.1|2234.9|2228.9|2235.4|2229.4|2233.6|2227.6|30
1714405500000|2024-04-29 15:45:00|2234.6|2228.6|2235.6|2229.6|2235.6|2229.6|2234.6|2228.6|21
1714405800000|2024-04-29 15:50:00|2235.4|2229.4|2232.4|2226.4|2235.4|2229.4|2231.4|2225.4|31
1714406100000|2024-04-29 15:55:00|2232.1|2226.1|2234.6|2228.6|2234.9|2228.9|2231.6|2225.6|93
1714406400000|2024-04-29 16:00:00|2234.4|2228.4|2234.6|2228.6|2235.4|2229.4|2231.9|2225.9|21
1714406700000|2024-04-29 16:05:00|2234.9|2228.9|2234.6|2228.6|2235.4|2229.4|2234.6|2228.6|4
1714407000000|2024-04-29 16:10:00|2234.4|2228.4|2234.6|2228.6|2235.4|2229.4|2233.9|2227.9|13
1714407300000|2024-04-29 16:15:00|2234.4|2228.4|2234.1|2228.1|2235.4|2229.4|2233.4|2227.4|13
1714407600000|2024-04-29 16:20:00|2233.9|2227.9|2234.1|2228.1|2234.1|2228.1|2233.9|2227.9|2
1714407900000|2024-04-29 16:25:00|2233.9|2227.9|2233.9|2227.9|2234.1|2228.1|2233.9|2227.9|7
1714408200000|2024-04-29 16:30:00|2233.6|2227.6|2234.6|2228.6|2234.9|2228.9|2233.6|2227.6|11
1714408500000|2024-04-29 16:35:00|2234.9|2228.9|2234.1|2228.1|2234.9|2228.9|2233.9|2227.9|8
1714408800000|2024-04-29 16:40:00|2234.4|2228.4|2234.1|2228.1|2234.9|2228.9|2234.1|2228.1|5
1714409100000|2024-04-29 16:45:00|2233.9|2227.9|2233.9|2227.9|2233.9|2227.9|2232.4|2226.4|14
1714409400000|2024-04-29 16:50:00|2234.1|2228.1|2231.6|2225.6|2234.1|2228.1|2231.6|2225.6|10
1714409700000|2024-04-29 16:55:00|2231.4|2225.4|2228.1|2222.1|2231.4|2225.4|2228.1|2222.1|29
1714410000000|2024-04-29 17:00:00|2228.3|2222.3|2228.6|2222.6|2232.1|2226.1|2228.3|2222.3|15
1714410300000|2024-04-29 17:05:00|2229|2223|2230.5|2224.5|2230.5|2224.5|2228.9|2222.9|5
1714410600000|2024-04-29 17:10:00|2230.8|2224.8|2232.3|2226.3|2232.3|2226.3|2230.3|2224.3|21
1714410900000|2024-04-29 17:15:00|2232.4|2226.4|2234.6|2228.6|2235.3|2229.3|2232|2226|14
1714411200000|2024-04-29 17:20:00|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|1
1714411800000|2024-04-29 17:30:00|2235.1|2229.1|2234.5|2228.5|2235.1|2229.1|2234.5|2228.5|12
1714412100000|2024-04-29 17:35:00|2234.6|2228.6|2234|2228|2234.6|2228.6|2234|2228|4
1714412400000|2024-04-29 17:40:00|2234.1|2228.1|2233.9|2227.9|2234.1|2228.1|2233.6|2227.6|4
1714412700000|2024-04-29 17:45:00|2234.1|2228.1|2233.6|2227.6|2234.1|2228.1|2233.6|2227.6|2
1714413300000|2024-04-29 17:55:00|2233.8|2227.8|2238.9|2218.9|2240.8|2227.8|2233.8|2218.8|5
1714435200000|2024-04-30 00:00:00|2228.5|2222.5|2227.6|2221.6|2228.5|2222.5|2227.1|2221.1|16
1714435500000|2024-04-30 00:05:00|2227.9|2221.9|2227.8|2221.8|2227.9|2221.9|2227|2221|7
1714435800000|2024-04-30 00:10:00|2227.6|2221.6|2227.5|2221.5|2228.3|2222.3|2227.5|2221.5|8
1714436100000|2024-04-30 00:15:00|2227.6|2221.6|2228|2222|2228.3|2222.3|2227.6|2221.6|3
1714436400000|2024-04-30 00:20:00|2228.3|2222.3|2227.5|2221.5|2228.6|2222.6|2227.5|2221.5|4
1714436700000|2024-04-30 00:25:00|2227.8|2221.8|2229.3|2223.3|2229.3|2223.3|2227.8|2221.8|10
1714437000000|2024-04-30 00:30:00|2229|2223|2228.5|2222.5|2229.3|2223.3|2228.5|2222.5|14
1714437300000|2024-04-30 00:35:00|2228.4|2222.4|2228.8|2222.8|2229.5|2223.5|2228.3|2222.3|6
1714437600000|2024-04-30 00:40:00|2228.6|2222.6|2228.8|2222.8|2229.3|2223.3|2228.5|2222.5|6
1714438200000|2024-04-30 00:50:00|2229|2223|2229|2223|2229.5|2223.5|2229|2223|8
1714438500000|2024-04-30 00:55:00|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2229|2223|5
1714438800000|2024-04-30 01:00:00|2229|2223|2224.9|2218.9|2229|2223|2223.6|2217.6|114
1714439100000|2024-04-30 01:05:00|2225|2219|2225.8|2219.8|2226.3|2220.3|2225|2219|48
1714439400000|2024-04-30 01:10:00|2225.4|2219.4|2226.3|2220.3|2227.3|2221.3|2224.4|2218.4|59
1714439700000|2024-04-30 01:15:00|2226.5|2220.5|2228.4|2222.4|2228.5|2222.5|2226.3|2220.3|47
1714440000000|2024-04-30 01:20:00|2228.5|2222.5|2229.8|2223.8|2232|2226|2228.5|2222.5|56
1714440300000|2024-04-30 01:25:00|2230.3|2224.3|2233.1|2227.1|2233.1|2227.1|2229.3|2223.3|57
1714440600000|2024-04-30 01:30:00|2232.9|2226.9|2232.5|2226.5|2233.8|2227.8|2232.4|2226.4|38
1714440900000|2024-04-30 01:35:00|2232.8|2226.8|2232.5|2226.5|2233.5|2227.5|2231.5|2225.5|31
1714441200000|2024-04-30 01:40:00|2232.6|2226.6|2232.4|2226.4|2232.9|2226.9|2232.3|2226.3|18
1714441500000|2024-04-30 01:45:00|2232.5|2226.5|2234|2228|2234.5|2228.5|2232.5|2226.5|33
1714441800000|2024-04-30 01:50:00|2233.8|2227.8|2232.4|2226.4|2234.1|2228.1|2232|2226|35
1714442100000|2024-04-30 01:55:00|2232.5|2226.5|2233|2227|2233|2227|2231.5|2225.5|34
1714442400000|2024-04-30 02:00:00|2233.3|2227.3|2233.3|2227.3|2233.5|2227.5|2232.3|2226.3|33
1714442700000|2024-04-30 02:05:00|2233.5|2227.5|2234.9|2228.9|2234.9|2228.9|2233.3|2227.3|18
1714443000000|2024-04-30 02:10:00|2234.8|2228.8|2233.1|2227.1|2235.3|2229.3|2233.1|2227.1|31
1714443300000|2024-04-30 02:15:00|2233.4|2227.4|2233.5|2227.5|2233.5|2227.5|2233.4|2227.4|2
1714443900000|2024-04-30 02:25:00|2233.1|2227.1|2231.9|2225.9|2233.1|2227.1|2231.8|2225.8|7
1714444200000|2024-04-30 02:30:00|2231.6|2225.6|2232.8|2226.8|2233|2227|2231.1|2225.1|44
1714444500000|2024-04-30 02:35:00|2232.5|2226.5|2230|2224|2233.1|2227.1|2229.8|2223.8|39
1714444800000|2024-04-30 02:40:00|2229.8|2223.8|2231.6|2225.6|2232.3|2226.3|2229.8|2223.8|30
1714445100000|2024-04-30 02:45:00|2231.8|2225.8|2231.4|2225.4|2231.8|2225.8|2230.9|2224.9|18
1714445400000|2024-04-30 02:50:00|2231.3|2225.3|2232.8|2226.8|2233.3|2227.3|2230.9|2224.9|49
1714445700000|2024-04-30 02:55:00|2232.5|2226.5|2233.5|2227.5|2233.5|2227.5|2232.4|2226.4|30
1714446000000|2024-04-30 03:00:00|2233.3|2227.3|2232.5|2226.5|2233.5|2227.5|2232.1|2226.1|26
1714446300000|2024-04-30 03:05:00|2232.4|2226.4|2231.5|2225.5|2232.5|2226.5|2231|2225|19
1714446600000|2024-04-30 03:10:00|2231.3|2225.3|2231.1|2225.1|2231.6|2225.6|2229.9|2223.9|31
1714446900000|2024-04-30 03:15:00|2231.4|2225.4|2231|2225|2232|2226|2230.8|2224.8|28
1714447200000|2024-04-30 03:20:00|2231.1|2225.1|2231|2225|2231.5|2225.5|2230|2224|24
1714447500000|2024-04-30 03:25:00|2230.8|2224.8|2231.6|2225.6|2231.8|2225.8|2230|2224|23
1714447800000|2024-04-30 03:30:00|2231.8|2225.8|2232.8|2226.8|2232.8|2226.8|2231.5|2225.5|10
1714448100000|2024-04-30 03:35:00|2232.5|2226.5|2232.3|2226.3|2232.8|2226.8|2232.3|2226.3|7
1714448400000|2024-04-30 03:40:00|2232.1|2226.1|2232.5|2226.5|2232.5|2226.5|2232|2226|5
1714448700000|2024-04-30 03:45:00|2232.3|2226.3|2232.5|2226.5|2232.5|2226.5|2231.9|2225.9|5
1714449000000|2024-04-30 03:50:00|2232.1|2226.1|2233|2227|2233|2227|2232.1|2226.1|4
1714449300000|2024-04-30 03:55:00|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|2232.4|2226.4|5
1714449600000|2024-04-30 04:00:00|2232.5|2226.5|2232.8|2226.8|2232.9|2226.9|2232.1|2226.1|8
1714449900000|2024-04-30 04:05:00|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|1
1714450200000|2024-04-30 04:10:00|2232.4|2226.4|2232.3|2226.3|2232.4|2226.4|2232|2226|6
1714450500000|2024-04-30 04:15:00|2232.4|2226.4|2233|2227|2233|2227|2232.1|2226.1|9
1714450800000|2024-04-30 04:20:00|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|2232.6|2226.6|3
1714451100000|2024-04-30 04:25:00|2232.5|2226.5|2232.8|2226.8|2232.8|2226.8|2232.5|2226.5|3
1714452000000|2024-04-30 04:40:00|2233|2227|2233.4|2227.4|2233.5|2227.5|2233|2227|5
1714452300000|2024-04-30 04:45:00|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|2233|2227|4
1714452600000|2024-04-30 04:50:00|2233.3|2227.3|2233.3|2227.3|2233.5|2227.5|2230.8|2224.8|29
1714452900000|2024-04-30 04:55:00|2233.5|2227.5|2233.3|2227.3|2233.5|2227.5|2233.1|2227.1|4
1714453200000|2024-04-30 05:00:00|2233.5|2227.5|2233.3|2227.3|2233.5|2227.5|2233.3|2227.3|2
1714453500000|2024-04-30 05:05:00|2233.5|2227.5|2233.6|2227.6|2233.6|2227.6|2233.3|2227.3|6
1714453800000|2024-04-30 05:10:00|2233.5|2227.5|2233.3|2227.3|2233.5|2227.5|2233.3|2227.3|2
1714454100000|2024-04-30 05:15:00|2233|2227|2232.4|2226.4|2233.3|2227.3|2231.9|2225.9|9
1714454400000|2024-04-30 05:20:00|2232.1|2226.1|2231.9|2225.9|2232.1|2226.1|2231.8|2225.8|6
1714454700000|2024-04-30 05:25:00|2232.1|2226.1|2232.1|2226.1|2232.4|2226.4|2232.1|2226.1|7
1714455000000|2024-04-30 05:30:00|2232|2226|2231.8|2225.8|2232.5|2226.5|2229.5|2223.5|64
1714455300000|2024-04-30 05:35:00|2232|2226|2231.4|2225.4|2232|2226|2230.3|2224.3|45
1714455600000|2024-04-30 05:40:00|2231.1|2225.1|2231.4|2225.4|2231.9|2225.9|2230.4|2224.4|27
1714455900000|2024-04-30 05:45:00|2231.3|2225.3|2229.1|2223.1|2231.5|2225.5|2229|2223|59
1714456200000|2024-04-30 05:50:00|2229.3|2223.3|2227.8|2221.8|2231|2225|2227.8|2221.8|52
1714456500000|2024-04-30 05:55:00|2228.5|2222.5|2229.1|2223.1|2229.6|2223.6|2228|2222|35
1714456800000|2024-04-30 06:00:00|2229.3|2223.3|2230.1|2224.1|2230.1|2224.1|2229.3|2223.3|21
1714457100000|2024-04-30 06:05:00|2230|2224|2228.3|2222.3|2230|2224|2228.3|2222.3|24
1714457400000|2024-04-30 06:10:00|2228|2222|2228.9|2222.9|2229.3|2223.3|2227.5|2221.5|34
1714457700000|2024-04-30 06:15:00|2229.1|2223.1|2229.6|2223.6|2229.9|2223.9|2228.8|2222.8|12
1714458000000|2024-04-30 06:20:00|2229.9|2223.9|2229.1|2223.1|2229.9|2223.9|2228.9|2222.9|19
1714458300000|2024-04-30 06:25:00|2229|2223|2229.9|2223.9|2229.9|2223.9|2228.5|2222.5|13
1714458600000|2024-04-30 06:30:00|2229.6|2223.6|2229.9|2223.9|2229.9|2223.9|2229.4|2223.4|15
1714458900000|2024-04-30 06:35:00|2230.1|2224.1|2231.9|2225.9|2232.1|2226.1|2230.1|2224.1|28
1714459200000|2024-04-30 06:40:00|2231.8|2225.8|2231.4|2225.4|2231.9|2225.9|2231|2225|17
1714459500000|2024-04-30 06:45:00|2231.8|2225.8|2234.5|2228.5|2234.5|2228.5|2231.4|2225.4|17
1714459800000|2024-04-30 06:50:00|2234|2228|2234.1|2228.1|2234.5|2228.5|2231.5|2225.5|49
1714460100000|2024-04-30 06:55:00|2234|2228|2231.9|2225.9|2234.1|2228.1|2231.4|2225.4|58
1714460400000|2024-04-30 07:00:00|2232.1|2226.1|2232.1|2226.1|2235.8|2229.8|2231.4|2225.4|96
1714460700000|2024-04-30 07:05:00|2231.9|2225.9|2232.4|2226.4|2232.4|2226.4|2229.9|2223.9|39
1714461000000|2024-04-30 07:10:00|2232.6|2226.6|2234.9|2228.9|2234.9|2228.9|2230.9|2224.9|44
1714461300000|2024-04-30 07:15:00|2235.1|2229.1|2233.4|2227.4|2235.6|2229.6|2233.4|2227.4|44
1714461600000|2024-04-30 07:20:00|2233.1|2227.1|2230.1|2224.1|2233.1|2227.1|2227.3|2221.3|70
1714461900000|2024-04-30 07:25:00|2229.9|2223.9|2227.5|2221.5|2231.1|2225.1|2225.1|2219.1|79
1714462200000|2024-04-30 07:30:00|2227.9|2221.9|2226.6|2220.6|2229.1|2223.1|2226.1|2220.1|33
1714462500000|2024-04-30 07:35:00|2226.4|2220.4|2227.4|2221.4|2229.1|2223.1|2225.1|2219.1|41
1714462800000|2024-04-30 07:40:00|2227.6|2221.6|2228.4|2222.4|2229.4|2223.4|2227.4|2221.4|21
1714463100000|2024-04-30 07:45:00|2228.1|2222.1|2228.4|2222.4|2228.4|2222.4|2227.4|2221.4|24
1714463400000|2024-04-30 07:50:00|2228.6|2222.6|2227.9|2221.9|2229.9|2223.9|2226.4|2220.4|32
1714463700000|2024-04-30 07:55:00|2228.1|2222.1|2228.6|2222.6|2229.4|2223.4|2228.1|2222.1|26
1714464000000|2024-04-30 08:00:00|2228.9|2222.9|2228.6|2222.6|2230.1|2224.1|2223.8|2217.8|101
1714464300000|2024-04-30 08:05:00|2228.9|2222.9|2230.9|2224.9|2230.9|2224.9|2228.4|2222.4|36
1714464600000|2024-04-30 08:10:00|2231.1|2225.1|2232.1|2226.1|2232.9|2226.9|2231.1|2225.1|32
1714464900000|2024-04-30 08:15:00|2231.9|2225.9|2233.1|2227.1|2234.1|2228.1|2231.9|2225.9|28
1714465200000|2024-04-30 08:20:00|2233.4|2227.4|2233.6|2227.6|2233.9|2227.9|2232.9|2226.9|24
1714465500000|2024-04-30 08:25:00|2233.9|2227.9|2231.4|2225.4|2234.1|2228.1|2231.1|2225.1|23
1714465800000|2024-04-30 08:30:00|2231.6|2225.6|2232.4|2226.4|2232.6|2226.6|2231.6|2225.6|22
1714466100000|2024-04-30 08:35:00|2232.6|2226.6|2230.4|2224.4|2232.9|2226.9|2230.1|2224.1|31
1714466400000|2024-04-30 08:40:00|2230.6|2224.6|2228.9|2222.9|2231.4|2225.4|2227.9|2221.9|41
1714466700000|2024-04-30 08:45:00|2228.6|2222.6|2229.9|2223.9|2229.9|2223.9|2228.6|2222.6|19
1714467000000|2024-04-30 08:50:00|2230.1|2224.1|2229.6|2223.6|2230.1|2224.1|2229.4|2223.4|9
1714467300000|2024-04-30 08:55:00|2229.4|2223.4|2229.6|2223.6|2230.1|2224.1|2228.9|2222.9|22
1714467600000|2024-04-30 09:00:00|2229.9|2223.9|2229.9|2223.9|2231.4|2225.4|2229.4|2223.4|23
1714467900000|2024-04-30 09:05:00|2229.6|2223.6|2230.6|2224.6|2230.6|2224.6|2228.9|2222.9|27
1714468200000|2024-04-30 09:10:00|2230.9|2224.9|2230.6|2224.6|2231.1|2225.1|2230.1|2224.1|16
1714468500000|2024-04-30 09:15:00|2230.4|2224.4|2231.6|2225.6|2231.9|2225.9|2230.1|2224.1|20
1714468800000|2024-04-30 09:20:00|2231.4|2225.4|2229.9|2223.9|2231.6|2225.6|2229.9|2223.9|17
1714469100000|2024-04-30 09:25:00|2230.1|2224.1|2231.9|2225.9|2231.9|2225.9|2230.1|2224.1|18
1714469400000|2024-04-30 09:30:00|2231.6|2225.6|2232.1|2226.1|2232.1|2226.1|2231.1|2225.1|8
1714469700000|2024-04-30 09:35:00|2231.6|2225.6|2230.4|2224.4|2232.1|2226.1|2230.4|2224.4|15
1714470000000|2024-04-30 09:40:00|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|2229.9|2223.9|8
1714470300000|2024-04-30 09:45:00|2230.9|2224.9|2232.1|2226.1|2232.1|2226.1|2230.9|2224.9|4
1714470600000|2024-04-30 09:50:00|2231.9|2225.9|2231.6|2225.6|2232.1|2226.1|2230.9|2224.9|22
1714470900000|2024-04-30 09:55:00|2231.4|2225.4|2230.6|2224.6|2231.6|2225.6|2229.5|2223.5|28
1714471200000|2024-04-30 10:00:00|2230.1|2224.1|2230.6|2224.6|2231.1|2225.1|2229.4|2223.4|18
1714471500000|2024-04-30 10:05:00|2230.9|2224.9|2231.9|2225.9|2232.1|2226.1|2230.9|2224.9|16
1714471800000|2024-04-30 10:10:00|2231.6|2225.6|2230.9|2224.9|2231.6|2225.6|2230.9|2224.9|11
1714472100000|2024-04-30 10:15:00|2230.6|2224.6|2230.6|2224.6|2231.4|2225.4|2230.1|2224.1|12
1714472400000|2024-04-30 10:20:00|2230.9|2224.9|2229.1|2223.1|2231.4|2225.4|2228.6|2222.6|38
1714472700000|2024-04-30 10:25:00|2229.6|2223.6|2231.4|2225.4|2231.6|2225.6|2228.1|2222.1|54
1714473000000|2024-04-30 10:30:00|2231.6|2225.6|2230.4|2224.4|2231.9|2225.9|2229.9|2223.9|34
1714473300000|2024-04-30 10:35:00|2230.1|2224.1|2229.9|2223.9|2231.1|2225.1|2229.6|2223.6|23
1714473600000|2024-04-30 10:40:00|2230.1|2224.1|2226.4|2220.4|2230.9|2224.9|2225.4|2219.4|29
1714473900000|2024-04-30 10:45:00|2226.3|2220.3|2227.6|2221.6|2228.9|2222.9|2226.3|2220.3|18
1714474200000|2024-04-30 10:50:00|2227.9|2221.9|2228.6|2222.6|2228.9|2222.9|2227.1|2221.1|9
1714474500000|2024-04-30 10:55:00|2228.9|2222.9|2228.4|2222.4|2228.9|2222.9|2228.1|2222.1|8
1714474800000|2024-04-30 11:00:00|2228.1|2222.1|2224.6|2218.6|2228.1|2222.1|2224|2218|42
1714475100000|2024-04-30 11:05:00|2224.4|2218.4|2228.1|2222.1|2228.6|2222.6|2224.4|2218.4|98
1714475400000|2024-04-30 11:10:00|2227.4|2221.4|2227.9|2221.9|2228.9|2222.9|2226.9|2220.9|21
1714475700000|2024-04-30 11:15:00|2227.6|2221.6|2227.4|2221.4|2228.1|2222.1|2227.1|2221.1|20
1714476000000|2024-04-30 11:20:00|2227.6|2221.6|2228.6|2222.6|2228.6|2222.6|2227.6|2221.6|11
1714476300000|2024-04-30 11:25:00|2228.4|2222.4|2226.9|2220.9|2228.4|2222.4|2226.9|2220.9|10
1714476600000|2024-04-30 11:30:00|2227.1|2221.1|2222.9|2216.9|2227.4|2221.4|2221.6|2215.6|30
1714476900000|2024-04-30 11:35:00|2222.6|2216.6|2224.9|2218.9|2224.9|2218.9|2222.1|2216.1|31
1714477200000|2024-04-30 11:40:00|2224.6|2218.6|2224.6|2218.6|2224.9|2218.9|2223.4|2217.4|18
1714477500000|2024-04-30 11:45:00|2224.9|2218.9|2223.9|2217.9|2225.6|2219.6|2222.9|2216.9|53
1714477800000|2024-04-30 11:50:00|2223.6|2217.6|2224.4|2218.4|2224.9|2218.9|2222.9|2216.9|29
1714478100000|2024-04-30 11:55:00|2224.1|2218.1|2223.6|2217.6|2224.4|2218.4|2223.6|2217.6|9
1714478400000|2024-04-30 12:00:00|2223.9|2217.9|2224.3|2218.3|2224.8|2218.8|2221.6|2215.6|34
1714478700000|2024-04-30 12:05:00|2224.1|2218.1|2224.9|2218.9|2225.1|2219.1|2222.3|2216.3|26
1714479000000|2024-04-30 12:10:00|2224.4|2218.4|2219.9|2213.9|2224.6|2218.6|2218.6|2212.6|58
1714479300000|2024-04-30 12:15:00|2220.1|2214.1|2220.4|2214.4|2222.1|2216.1|2218.6|2212.6|75
1714479600000|2024-04-30 12:20:00|2220.6|2214.6|2220.4|2214.4|2222.1|2216.1|2220.1|2214.1|29
1714479900000|2024-04-30 12:25:00|2220.1|2214.1|2216.4|2210.4|2220.1|2214.1|2216.4|2210.4|38
1714480200000|2024-04-30 12:30:00|2216.1|2210.1|2216.9|2210.9|2216.9|2210.9|2213.3|2207.3|107
1714480500000|2024-04-30 12:35:00|2216.6|2210.6|2215.1|2209.1|2218.4|2212.4|2214.4|2208.4|74
1714480800000|2024-04-30 12:40:00|2214.9|2208.9|2216.9|2210.9|2217.1|2211.1|2212.5|2206.5|79
1714481100000|2024-04-30 12:45:00|2217.1|2211.1|2214.6|2208.6|2218.9|2212.9|2214.4|2208.4|47
1714481400000|2024-04-30 12:50:00|2214.4|2208.4|2213.8|2207.8|2216.4|2210.4|2211.1|2205.1|61
1714481700000|2024-04-30 12:55:00|2213.5|2207.5|2212.1|2206.1|2214.4|2208.4|2209.3|2203.3|95
1714482000000|2024-04-30 13:00:00|2212.4|2206.4|2215.1|2209.1|2216.6|2210.6|2212|2206|72
1714482300000|2024-04-30 13:05:00|2215.4|2209.4|2215.6|2209.6|2216.4|2210.4|2214.6|2208.6|48
1714482600000|2024-04-30 13:10:00|2215.4|2209.4|2215.6|2209.6|2216.4|2210.4|2214.1|2208.1|39
1714482900000|2024-04-30 13:15:00|2215.9|2209.9|2213.4|2207.4|2217.6|2211.6|2213.4|2207.4|51
1714483200000|2024-04-30 13:20:00|2213.6|2207.6|2209.1|2203.1|2214.9|2208.9|2208.9|2202.9|63
1714483500000|2024-04-30 13:25:00|2208.9|2202.9|2203.5|2197.5|2210.4|2204.4|2202.4|2196.4|62
1714483800000|2024-04-30 13:30:00|2203.3|2197.3|2203.6|2197.6|2205.9|2199.9|2203|2197|49
1714484100000|2024-04-30 13:35:00|2203.9|2197.9|2199.4|2193.4|2204.1|2198.1|2198.1|2192.1|42
1714484400000|2024-04-30 13:40:00|2199.1|2193.1|2201.9|2195.9|2205.9|2199.9|2197.9|2191.9|54
1714484700000|2024-04-30 13:45:00|2202.1|2196.1|2199.1|2193.1|2205.4|2199.4|2198.6|2192.6|52
1714485000000|2024-04-30 13:50:00|2199.4|2193.4|2198.6|2192.6|2202.1|2196.1|2198.6|2192.6|37
1714485300000|2024-04-30 13:55:00|2198.9|2192.9|2199.9|2193.9|2200.6|2194.6|2198.9|2192.9|49
1714485600000|2024-04-30 14:00:00|2199.6|2193.6|2203.4|2197.4|2204.6|2198.6|2197.9|2191.9|90
1714485900000|2024-04-30 14:05:00|2203.1|2197.1|2201.1|2195.1|2204.9|2198.9|2200.1|2194.1|70
1714486200000|2024-04-30 14:10:00|2201.4|2195.4|2198.9|2192.9|2201.4|2195.4|2198.6|2192.6|19
1714486500000|2024-04-30 14:15:00|2198.6|2192.6|2200.9|2194.9|2203.6|2197.6|2198.6|2192.6|25
1714486800000|2024-04-30 14:20:00|2200.6|2194.6|2203.1|2197.1|2203.6|2197.6|2199.4|2193.4|31
1714487100000|2024-04-30 14:25:00|2202.9|2196.9|2202.4|2196.4|2203.1|2197.1|2201.1|2195.1|39
1714487400000|2024-04-30 14:30:00|2202.1|2196.1|2201.4|2195.4|2202.4|2196.4|2201.4|2195.4|17
1714487700000|2024-04-30 14:35:00|2201.6|2195.6|2202.9|2196.9|2203.6|2197.6|2201.4|2195.4|27
1714488000000|2024-04-30 14:40:00|2203.1|2197.1|2204.9|2198.9|2205.4|2199.4|2203.1|2197.1|22
1714488300000|2024-04-30 14:45:00|2205.1|2199.1|2206.6|2200.6|2207.6|2201.6|2205.1|2199.1|39
1714488600000|2024-04-30 14:50:00|2206.4|2200.4|2206.6|2200.6|2209.4|2203.4|2206.1|2200.1|49
1714488900000|2024-04-30 14:55:00|2206.9|2200.9|2203.4|2197.4|2207.1|2201.1|2203.4|2197.4|48
1714489200000|2024-04-30 15:00:00|2203.6|2197.6|2206.4|2200.4|2207.9|2201.9|2203.6|2197.6|49
1714489500000|2024-04-30 15:05:00|2206.1|2200.1|2211.4|2205.4|2212.6|2206.6|2206.1|2200.1|37
1714489800000|2024-04-30 15:10:00|2211.6|2205.6|2212.6|2206.6|2212.6|2206.6|2211.4|2205.4|31
1714490100000|2024-04-30 15:15:00|2212.4|2206.4|2213.6|2207.6|2214.1|2208.1|2210.6|2204.6|58
1714490400000|2024-04-30 15:20:00|2213.9|2207.9|2215.4|2209.4|2216.1|2210.1|2213.4|2207.4|52
1714490700000|2024-04-30 15:25:00|2215.1|2209.1|2215.9|2209.9|2216.1|2210.1|2214.9|2208.9|58
1714491000000|2024-04-30 15:30:00|2216.1|2210.1|2215.9|2209.9|2216.1|2210.1|2214.4|2208.4|36
1714491300000|2024-04-30 15:35:00|2216.1|2210.1|2217.1|2211.1|2217.9|2211.9|2216.1|2210.1|66
1714491600000|2024-04-30 15:40:00|2217.4|2211.4|2212.4|2206.4|2217.9|2211.9|2212.4|2206.4|34
1714491900000|2024-04-30 15:45:00|2212.6|2206.6|2212.4|2206.4|2213.9|2207.9|2212.1|2206.1|17
1714492200000|2024-04-30 15:50:00|2212.6|2206.6|2211.9|2205.9|2212.9|2206.9|2211.4|2205.4|21
1714492500000|2024-04-30 15:55:00|2212.4|2206.4|2223.6|2217.6|2224.6|2218.6|2212.4|2206.4|180
1714492800000|2024-04-30 16:00:00|2223.4|2217.4|2222.9|2216.9|2223.6|2217.6|2221.4|2215.4|25
1714493100000|2024-04-30 16:05:00|2222.6|2216.6|2221.1|2215.1|2222.9|2216.9|2220.6|2214.6|15
1714493400000|2024-04-30 16:10:00|2220.9|2214.9|2219.9|2213.9|2220.9|2214.9|2219.9|2213.9|6
1714493700000|2024-04-30 16:15:00|2220.1|2214.1|2221.9|2215.9|2221.9|2215.9|2220.1|2214.1|13
1714494000000|2024-04-30 16:20:00|2221.6|2215.6|2216.4|2210.4|2221.6|2215.6|2216.4|2210.4|15
1714494300000|2024-04-30 16:25:00|2217.4|2211.4|2217.6|2211.6|2219.1|2213.1|2217.4|2211.4|9
1714494600000|2024-04-30 16:30:00|2217.4|2211.4|2218.4|2212.4|2218.6|2212.6|2217.4|2211.4|4
1714494900000|2024-04-30 16:35:00|2218.1|2212.1|2220.4|2214.4|2220.4|2214.4|2218.1|2212.1|10
1714495200000|2024-04-30 16:40:00|2220.6|2214.6|2219.1|2213.1|2220.9|2214.9|2218.9|2212.9|13
1714495500000|2024-04-30 16:45:00|2219.4|2213.4|2220.1|2214.1|2220.1|2214.1|2218.4|2212.4|9
1714495800000|2024-04-30 16:50:00|2219.9|2213.9|2220.1|2214.1|2220.1|2214.1|2219.9|2213.9|2
1714496100000|2024-04-30 16:55:00|2220|2214|2220.3|2214.3|2220.8|2214.8|2219.8|2213.8|18
1714496400000|2024-04-30 17:00:00|2220|2214|2220.3|2214.3|2220.3|2214.3|2219.8|2213.8|12
1714496700000|2024-04-30 17:05:00|2220|2214|2218.5|2212.5|2220|2214|2217.4|2211.4|14
1714497000000|2024-04-30 17:10:00|2218.4|2212.4|2218.5|2212.5|2218.6|2212.6|2218.4|2212.4|4
1714497300000|2024-04-30 17:15:00|2218.8|2212.8|2219.9|2213.9|2219.9|2213.9|2218.8|2212.8|5
1714497600000|2024-04-30 17:20:00|2219.8|2213.8|2220.3|2214.3|2220.8|2214.8|2219.5|2213.5|10
1714497900000|2024-04-30 17:25:00|2220|2214|2219.5|2213.5|2220|2214|2219.5|2213.5|2
1714498200000|2024-04-30 17:30:00|2219.6|2213.6|2218.8|2212.8|2219.6|2213.6|2218.3|2212.3|5
1714498800000|2024-04-30 17:40:00|2218.6|2212.6|2219.4|2213.4|2219.4|2213.4|2218.4|2212.4|9
1714499100000|2024-04-30 17:45:00|2219.6|2213.6|2219.8|2213.8|2219.8|2213.8|2219.5|2213.5|3
1714499400000|2024-04-30 17:50:00|2219.5|2213.5|2219.4|2213.4|2220.5|2214.5|2219.3|2213.3|18
1714499700000|2024-04-30 17:55:00|2226.3|2206.3|2226|2206|2226.3|2206.3|2225.8|2205.8|3
1714521600000|2024-05-01 00:00:00|2218.6|2212.6|2217|2211|2218.6|2212.6|2216.5|2210.5|14
1714521900000|2024-05-01 00:05:00|2216|2210|2216|2210|2217.1|2211.1|2215.5|2209.5|19
1714522200000|2024-05-01 00:10:00|2215.8|2209.8|2215.3|2209.3|2217.5|2211.5|2214.6|2208.6|23
1714522500000|2024-05-01 00:15:00|2215.5|2209.5|2216.8|2210.8|2216.8|2210.8|2215.5|2209.5|8
1714522800000|2024-05-01 00:20:00|2216.9|2210.9|2216|2210|2216.9|2210.9|2216|2210|11
1714523100000|2024-05-01 00:25:00|2215.8|2209.8|2216.5|2210.5|2216.5|2210.5|2214.6|2208.6|14
1714523400000|2024-05-01 00:30:00|2216.4|2210.4|2216.5|2210.5|2216.9|2210.9|2215.8|2209.8|9
1714523700000|2024-05-01 00:35:00|2216.3|2210.3|2216.3|2210.3|2216.8|2210.8|2215.8|2209.8|13
1714524000000|2024-05-01 00:40:00|2216|2210|2214.6|2208.6|2216|2210|2214.6|2208.6|8
1714524300000|2024-05-01 00:45:00|2214.9|2208.9|2214.4|2208.4|2215.5|2209.5|2214.4|2208.4|16
1714524600000|2024-05-01 00:50:00|2214.1|2208.1|2214.5|2208.5|2214.8|2208.8|2214.1|2208.1|5
1714524900000|2024-05-01 00:55:00|2214.4|2208.4|2214.4|2208.4|2214.5|2208.5|2214.3|2208.3|7
1714525200000|2024-05-01 01:00:00|2214.3|2208.3|2214.5|2208.5|2215|2209|2214.1|2208.1|11
1714525500000|2024-05-01 01:05:00|2214.4|2208.4|2214.5|2208.5|2214.9|2208.9|2214.4|2208.4|5
1714525800000|2024-05-01 01:10:00|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.1|2208.1|4
1714526100000|2024-05-01 01:15:00|2214.3|2208.3|2214.1|2208.1|2214.3|2208.3|2214.1|2208.1|2
1714526400000|2024-05-01 01:20:00|2214.3|2208.3|2214.4|2208.4|2214.4|2208.4|2214.1|2208.1|6
1714526700000|2024-05-01 01:25:00|2214.3|2208.3|2212.9|2206.9|2214.4|2208.4|2212.9|2206.9|6
1714527000000|2024-05-01 01:30:00|2213|2207|2213|2207|2213|2207|2213|2207|1
1714527300000|2024-05-01 01:35:00|2212.8|2206.8|2211.4|2205.4|2212.8|2206.8|2211.4|2205.4|19
1714527600000|2024-05-01 01:40:00|2211.5|2205.5|2211.8|2205.8|2212|2206|2211.4|2205.4|8
1714527900000|2024-05-01 01:45:00|2212|2206|2212.9|2206.9|2212.9|2206.9|2212|2206|9
1714528200000|2024-05-01 01:50:00|2213.1|2207.1|2212.8|2206.8|2213.1|2207.1|2212.8|2206.8|3
1714528500000|2024-05-01 01:55:00|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|2212.3|2206.3|5
1714528800000|2024-05-01 02:00:00|2212.3|2206.3|2212.8|2206.8|2212.8|2206.8|2211.6|2205.6|13
1714529100000|2024-05-01 02:05:00|2212.5|2206.5|2212|2206|2212.8|2206.8|2212|2206|7
1714529400000|2024-05-01 02:10:00|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.1|2205.1|5
1714529700000|2024-05-01 02:15:00|2211.9|2205.9|2211.9|2205.9|2212.3|2206.3|2211.6|2205.6|6
1714530000000|2024-05-01 02:20:00|2211.8|2205.8|2211.8|2205.8|2212.3|2206.3|2211.4|2205.4|8
1714530600000|2024-05-01 02:30:00|2211.5|2205.5|2211.3|2205.3|2211.5|2205.5|2211.3|2205.3|5
1714530900000|2024-05-01 02:35:00|2211.1|2205.1|2212|2206|2212.5|2206.5|2211.1|2205.1|8
1714531200000|2024-05-01 02:40:00|2211.8|2205.8|2212|2206|2212.5|2206.5|2211.8|2205.8|9
1714531500000|2024-05-01 02:45:00|2211.8|2205.8|2211.4|2205.4|2212.3|2206.3|2211.4|2205.4|8
1714531800000|2024-05-01 02:50:00|2211.5|2205.5|2212.3|2206.3|2212.3|2206.3|2211.5|2205.5|4
1714532100000|2024-05-01 02:55:00|2212.4|2206.4|2212.8|2206.8|2212.8|2206.8|2212.4|2206.4|3
1714532400000|2024-05-01 03:00:00|2212.6|2206.6|2212.3|2206.3|2212.6|2206.6|2212.3|2206.3|2
1714532700000|2024-05-01 03:05:00|2212.5|2206.5|2212.9|2206.9|2212.9|2206.9|2212.5|2206.5|2
1714533000000|2024-05-01 03:10:00|2212.8|2206.8|2212.4|2206.4|2212.8|2206.8|2212.3|2206.3|15
1714533300000|2024-05-01 03:15:00|2212.5|2206.5|2212.8|2206.8|2212.8|2206.8|2212.5|2206.5|4
1714533600000|2024-05-01 03:20:00|2212.9|2206.9|2212.4|2206.4|2212.9|2206.9|2212.4|2206.4|7
1714533900000|2024-05-01 03:25:00|2212.5|2206.5|2213.6|2207.6|2213.6|2207.6|2212.5|2206.5|10
1714534200000|2024-05-01 03:30:00|2213.4|2207.4|2212.5|2206.5|2213.4|2207.4|2212.5|2206.5|7
1714534500000|2024-05-01 03:35:00|2212.6|2206.6|2212.8|2206.8|2212.8|2206.8|2212.4|2206.4|7
1714535100000|2024-05-01 03:45:00|2212.6|2206.6|2212.1|2206.1|2212.6|2206.6|2212.1|2206.1|2
1714535400000|2024-05-01 03:50:00|2212.3|2206.3|2211.9|2205.9|2212.3|2206.3|2211.9|2205.9|3
1714535700000|2024-05-01 03:55:00|2211.6|2205.6|2211.8|2205.8|2212|2206|2211.3|2205.3|6
1714536000000|2024-05-01 04:00:00|2212|2206|2211.8|2205.8|2212.3|2206.3|2211.8|2205.8|6
1714536300000|2024-05-01 04:05:00|2211.6|2205.6|2208.1|2202.1|2211.6|2205.6|2206.8|2200.8|36
1714536600000|2024-05-01 04:10:00|2207.9|2201.9|2208.1|2202.1|2208.1|2202.1|2207.9|2201.9|2
1714537500000|2024-05-01 04:25:00|2207.9|2201.9|2207.6|2201.6|2207.9|2201.9|2207.6|2201.6|2
1714537800000|2024-05-01 04:30:00|2207.9|2201.9|2209|2203|2209.1|2203.1|2207.9|2201.9|12
1714538100000|2024-05-01 04:35:00|2209.3|2203.3|2209.8|2203.8|2209.8|2203.8|2209.3|2203.3|6
1714538400000|2024-05-01 04:40:00|2209.5|2203.5|2209|2203|2209.5|2203.5|2209|2203|5
1714538700000|2024-05-01 04:45:00|2208.8|2202.8|2209.5|2203.5|2209.5|2203.5|2208.8|2202.8|4
1714539000000|2024-05-01 04:50:00|2209.6|2203.6|2210.8|2204.8|2210.8|2204.8|2209.6|2203.6|5
1714539300000|2024-05-01 04:55:00|2211|2205|2211.3|2205.3|2211.6|2205.6|2211|2205|6
1714539600000|2024-05-01 05:00:00|2211.1|2205.1|2212.8|2206.8|2212.9|2206.9|2210.9|2204.9|18
1714539900000|2024-05-01 05:05:00|2213|2207|2214|2208|2214|2208|2213|2207|4
1714540200000|2024-05-01 05:10:00|2214.1|2208.1|2213.8|2207.8|2214.1|2208.1|2213.1|2207.1|7
1714540500000|2024-05-01 05:15:00|2213.5|2207.5|2213.5|2207.5|2213.9|2207.9|2213|2207|9
1714540800000|2024-05-01 05:20:00|2213.3|2207.3|2212.9|2206.9|2213.3|2207.3|2212.1|2206.1|16
1714541100000|2024-05-01 05:25:00|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|2212|2206|15
1714541400000|2024-05-01 05:30:00|2213|2207|2216.8|2210.8|2216.8|2210.8|2212.8|2206.8|27
1714541700000|2024-05-01 05:35:00|2217|2211|2217.8|2211.8|2218.3|2212.3|2217|2211|12
1714542000000|2024-05-01 05:40:00|2218|2212|2215.9|2209.9|2218.6|2212.6|2215.9|2209.9|22
1714542300000|2024-05-01 05:45:00|2215.8|2209.8|2218.6|2212.6|2218.6|2212.6|2215.6|2209.6|15
1714542600000|2024-05-01 05:50:00|2218.9|2212.9|2219.9|2213.9|2219.9|2213.9|2218|2212|17
1714542900000|2024-05-01 05:55:00|2219.8|2213.8|2220.8|2214.8|2220.8|2214.8|2219.5|2213.5|9
1714543200000|2024-05-01 06:00:00|2220.6|2214.6|2224.3|2218.3|2226.6|2220.6|2220.5|2214.5|53
1714543500000|2024-05-01 06:05:00|2224|2218|2224.3|2218.3|2224.3|2218.3|2224|2218|8
1714543800000|2024-05-01 06:10:00|2224|2218|2224.6|2218.6|2224.6|2218.6|2223.9|2217.9|9
1714544100000|2024-05-01 06:15:00|2224.8|2218.8|2226|2220|2226.8|2220.8|2224.8|2218.8|10
1714544400000|2024-05-01 06:20:00|2225.8|2219.8|2226.8|2220.8|2226.8|2220.8|2225|2219|7
1714544700000|2024-05-01 06:25:00|2227|2221|2225.6|2219.6|2227.3|2221.3|2225.5|2219.5|15
1714545000000|2024-05-01 06:30:00|2225.3|2219.3|2224.9|2218.9|2225.5|2219.5|2223.8|2217.8|19
1714545300000|2024-05-01 06:35:00|2224.8|2218.8|2223.1|2217.1|2224.8|2218.8|2222.8|2216.8|28
1714545600000|2024-05-01 06:40:00|2223|2217|2222.8|2216.8|2223.9|2217.9|2221.4|2215.4|37
1714545900000|2024-05-01 06:45:00|2222.6|2216.6|2221|2215|2222.9|2216.9|2219.9|2213.9|26
1714546200000|2024-05-01 06:50:00|2220.8|2214.8|2217.3|2211.3|2220.9|2214.9|2217.3|2211.3|26
1714546500000|2024-05-01 06:55:00|2217.4|2211.4|2217.1|2211.1|2218.4|2212.4|2216.3|2210.3|26
1714546800000|2024-05-01 07:00:00|2216.9|2210.9|2220.4|2214.4|2221.1|2215.1|2214.6|2208.6|80
1714547100000|2024-05-01 07:05:00|2220.1|2214.1|2217.4|2211.4|2220.1|2214.1|2215.9|2209.9|48
1714547400000|2024-05-01 07:10:00|2217.6|2211.6|2217.4|2211.4|2220.6|2214.6|2217|2211|41
1714547700000|2024-05-01 07:15:00|2217.6|2211.6|2220.6|2214.6|2221.1|2215.1|2216.9|2210.9|40
1714548000000|2024-05-01 07:20:00|2220.9|2214.9|2215.9|2209.9|2221.1|2215.1|2215.9|2209.9|38
1714548300000|2024-05-01 07:25:00|2215.6|2209.6|2213.8|2207.8|2216.1|2210.1|2213.6|2207.6|53
1714548600000|2024-05-01 07:30:00|2213.5|2207.5|2214.6|2208.6|2214.9|2208.9|2211.9|2205.9|48
1714548900000|2024-05-01 07:35:00|2214.9|2208.9|2216.1|2210.1|2217.1|2211.1|2214.6|2208.6|38
1714549200000|2024-05-01 07:40:00|2216.4|2210.4|2215.6|2209.6|2216.6|2210.6|2215.6|2209.6|21
1714549500000|2024-05-01 07:45:00|2215.9|2209.9|2214.6|2208.6|2215.9|2209.9|2209.9|2203.9|61
1714549800000|2024-05-01 07:50:00|2214.4|2208.4|2214.9|2208.9|2215.9|2209.9|2214.4|2208.4|30
1714550100000|2024-05-01 07:55:00|2215.1|2209.1|2216.9|2210.9|2218.1|2212.1|2215.1|2209.1|45
1714550400000|2024-05-01 08:00:00|2217.1|2211.1|2205.8|2199.8|2217.1|2211.1|2205.8|2199.8|96
1714550700000|2024-05-01 08:05:00|2206|2200|2205.4|2199.4|2208.6|2202.6|2204.3|2198.3|93
1714551000000|2024-05-01 08:10:00|2205.6|2199.6|2204.6|2198.6|2207.4|2201.4|2204.6|2198.6|41
1714551300000|2024-05-01 08:15:00|2204.4|2198.4|2206.6|2200.6|2206.9|2200.9|2204.3|2198.3|43
1714551600000|2024-05-01 08:20:00|2206.9|2200.9|2204.4|2198.4|2207.6|2201.6|2204.4|2198.4|35
1714551900000|2024-05-01 08:25:00|2204.6|2198.6|2204.6|2198.6|2206.6|2200.6|2204.4|2198.4|32
1714552200000|2024-05-01 08:30:00|2204.4|2198.4|2204.6|2198.6|2206.1|2200.1|2204.1|2198.1|23
1714552500000|2024-05-01 08:35:00|2204.4|2198.4|2201.6|2195.6|2205.1|2199.1|2201.6|2195.6|32
1714552800000|2024-05-01 08:40:00|2201.9|2195.9|2200.4|2194.4|2201.9|2195.9|2197.6|2191.6|34
1714553100000|2024-05-01 08:45:00|2200.6|2194.6|2199.1|2193.1|2200.6|2194.6|2197.6|2191.6|44
1714553400000|2024-05-01 08:50:00|2198.9|2192.9|2198.9|2192.9|2199.6|2193.6|2198.9|2192.9|22
1714553700000|2024-05-01 08:55:00|2198.6|2192.6|2203.1|2197.1|2203.5|2197.5|2197.9|2191.9|44
1714554000000|2024-05-01 09:00:00|2203.4|2197.4|2203.1|2197.1|2204.6|2198.6|2203.1|2197.1|20
1714554300000|2024-05-01 09:05:00|2203.4|2197.4|2204.1|2198.1|2205.1|2199.1|2203.4|2197.4|27
1714554600000|2024-05-01 09:10:00|2203.9|2197.9|2204.1|2198.1|2205.1|2199.1|2203.4|2197.4|28
1714554900000|2024-05-01 09:15:00|2203.9|2197.9|2203.4|2197.4|2204.4|2198.4|2203.4|2197.4|13
1714555200000|2024-05-01 09:20:00|2203.6|2197.6|2203.9|2197.9|2204.6|2198.6|2203.6|2197.6|16
1714555500000|2024-05-01 09:25:00|2204.1|2198.1|2203.4|2197.4|2205.1|2199.1|2203.1|2197.1|14
1714555800000|2024-05-01 09:30:00|2203.6|2197.6|2204.4|2198.4|2205.4|2199.4|2203.1|2197.1|17
1714556100000|2024-05-01 09:35:00|2204.1|2198.1|2202.9|2196.9|2204.4|2198.4|2202.9|2196.9|16
1714556400000|2024-05-01 09:40:00|2202.6|2196.6|2201.1|2195.1|2202.6|2196.6|2199.6|2193.6|21
1714556700000|2024-05-01 09:45:00|2200.9|2194.9|2199.4|2193.4|2201.1|2195.1|2198.9|2192.9|20
1714557000000|2024-05-01 09:50:00|2199.6|2193.6|2198.1|2192.1|2199.6|2193.6|2197.6|2191.6|17
1714557300000|2024-05-01 09:55:00|2198.4|2192.4|2201.4|2195.4|2201.4|2195.4|2198.4|2192.4|23
1714557600000|2024-05-01 10:00:00|2200.9|2194.9|2201.6|2195.6|2201.6|2195.6|2200.6|2194.6|6
1714557900000|2024-05-01 10:05:00|2201.4|2195.4|2203.4|2197.4|2203.9|2197.9|2201.4|2195.4|24
1714558200000|2024-05-01 10:10:00|2203.6|2197.6|2206.9|2200.9|2210.3|2204.3|2203.6|2197.6|34
1714558500000|2024-05-01 10:15:00|2207.1|2201.1|2201.9|2195.9|2207.9|2201.9|2200.5|2194.5|30
1714558800000|2024-05-01 10:20:00|2202.1|2196.1|2201.9|2195.9|2202.9|2196.9|2200.9|2194.9|14
1714559100000|2024-05-01 10:25:00|2201.6|2195.6|2199.6|2193.6|2201.9|2195.9|2199.6|2193.6|7
1714559400000|2024-05-01 10:30:00|2199.9|2193.9|2201.4|2195.4|2201.9|2195.9|2199.9|2193.9|10
1714559700000|2024-05-01 10:35:00|2201.1|2195.1|2198.4|2192.4|2201.1|2195.1|2198.4|2192.4|13
1714560000000|2024-05-01 10:40:00|2198.6|2192.6|2199.4|2193.4|2200.4|2194.4|2198.6|2192.6|12
1714560300000|2024-05-01 10:45:00|2199.6|2193.6|2199.9|2193.9|2200.1|2194.1|2199.6|2193.6|6
1714560600000|2024-05-01 10:50:00|2200.1|2194.1|2199.1|2193.1|2200.6|2194.6|2198.6|2192.6|13
1714560900000|2024-05-01 10:55:00|2198.6|2192.6|2196.6|2190.6|2198.6|2192.6|2195.6|2189.6|17
1714561200000|2024-05-01 11:00:00|2196.9|2190.9|2198.1|2192.1|2198.1|2192.1|2196.6|2190.6|5
1714561500000|2024-05-01 11:05:00|2198.4|2192.4|2200.9|2194.9|2201.6|2195.6|2198.4|2192.4|13
1714561800000|2024-05-01 11:10:00|2200.6|2194.6|2195.6|2189.6|2200.6|2194.6|2195.6|2189.6|22
1714562100000|2024-05-01 11:15:00|2195.4|2189.4|2193.4|2187.4|2195.4|2189.4|2193.4|2187.4|16
1714562400000|2024-05-01 11:20:00|2192.9|2186.9|2194.4|2188.4|2194.4|2188.4|2192.6|2186.6|8
1714562700000|2024-05-01 11:25:00|2194.1|2188.1|2194.4|2188.4|2194.4|2188.4|2194.1|2188.1|2
1714563000000|2024-05-01 11:30:00|2194.6|2188.6|2191.9|2185.9|2194.9|2188.9|2191.9|2185.9|26
1714563300000|2024-05-01 11:35:00|2191.6|2185.6|2191.6|2185.6|2192.4|2186.4|2191.6|2185.6|9
1714563600000|2024-05-01 11:40:00|2191.4|2185.4|2185.6|2179.6|2191.6|2185.6|2185.6|2179.6|20
1714563900000|2024-05-01 11:45:00|2185.4|2179.4|2190.1|2184.1|2191.6|2185.6|2185.4|2179.4|64
1714564200000|2024-05-01 11:50:00|2190.4|2184.4|2189.4|2183.4|2190.9|2184.9|2188.3|2182.3|31
1714564500000|2024-05-01 11:55:00|2189.1|2183.1|2192.4|2186.4|2192.4|2186.4|2188.6|2182.6|30
1714564800000|2024-05-01 12:00:00|2192.1|2186.1|2192.8|2186.8|2194.5|2188.5|2190.9|2184.9|28
1714565100000|2024-05-01 12:05:00|2192.9|2186.9|2194.4|2188.4|2195.3|2189.3|2192.9|2186.9|18
1714565400000|2024-05-01 12:10:00|2194.3|2188.3|2192.3|2186.3|2195|2189|2191.6|2185.6|26
1714565700000|2024-05-01 12:15:00|2192.4|2186.4|2191.3|2185.3|2192.6|2186.6|2190|2184|31
1714566000000|2024-05-01 12:20:00|2191|2185|2188.5|2182.5|2191|2185|2188.5|2182.5|22
1714566300000|2024-05-01 12:25:00|2188.8|2182.8|2188.1|2182.1|2189.5|2183.5|2187.5|2181.5|11
1714566600000|2024-05-01 12:30:00|2188.4|2182.4|2187.5|2181.5|2189.6|2183.6|2186.1|2180.1|64
1714566900000|2024-05-01 12:35:00|2187.3|2181.3|2186.6|2180.6|2187.3|2181.3|2185.5|2179.5|22
1714567200000|2024-05-01 12:40:00|2186.5|2180.5|2186.5|2180.5|2186.8|2180.8|2185.5|2179.5|11
1714567500000|2024-05-01 12:45:00|2186.4|2180.4|2179.9|2173.9|2186.4|2180.4|2178.4|2172.4|40
1714567800000|2024-05-01 12:50:00|2179.8|2173.8|2180.8|2174.8|2182.6|2176.6|2179.8|2173.8|37
1714568100000|2024-05-01 12:55:00|2180.5|2174.5|2181.8|2175.8|2181.8|2175.8|2180.1|2174.1|15
1714568400000|2024-05-01 13:00:00|2181.9|2175.9|2182.8|2176.8|2184.1|2178.1|2181.3|2175.3|43
1714568700000|2024-05-01 13:05:00|2182.5|2176.5|2186|2180|2186.5|2180.5|2182.5|2176.5|29
1714569000000|2024-05-01 13:10:00|2185.8|2179.8|2184|2178|2186.3|2180.3|2183.8|2177.8|24
1714569300000|2024-05-01 13:15:00|2183.9|2177.9|2182.3|2176.3|2183.9|2177.9|2180.6|2174.6|40
1714569600000|2024-05-01 13:20:00|2182|2176|2183.4|2177.4|2184.5|2178.5|2181.9|2175.9|35
1714569900000|2024-05-01 13:25:00|2183.5|2177.5|2185.1|2179.1|2185.4|2179.4|2183.5|2177.5|21
1714570200000|2024-05-01 13:30:00|2185.3|2179.3|2188.6|2182.6|2188.6|2182.6|2185.3|2179.3|33
1714570500000|2024-05-01 13:35:00|2188.9|2182.9|2187.1|2181.1|2190.6|2184.6|2186.3|2180.3|26
1714570800000|2024-05-01 13:40:00|2186.9|2180.9|2182.5|2176.5|2186.9|2180.9|2182.5|2176.5|16
1714571100000|2024-05-01 13:45:00|2182.8|2176.8|2181.3|2175.3|2183.3|2177.3|2181.3|2175.3|18
1714571400000|2024-05-01 13:50:00|2181.5|2175.5|2183.1|2177.1|2183.8|2177.8|2181.5|2175.5|25
1714571700000|2024-05-01 13:55:00|2182.9|2176.9|2188|2182|2188|2182|2182.4|2176.4|30
1714572000000|2024-05-01 14:00:00|2188.1|2182.1|2185|2179|2188.1|2182.1|2184.6|2178.6|58
1714572300000|2024-05-01 14:05:00|2185.3|2179.3|2184.3|2178.3|2188.4|2182.4|2182.9|2176.9|46
1714572600000|2024-05-01 14:10:00|2184.5|2178.5|2184.6|2178.6|2185|2179|2182|2176|40
1714572900000|2024-05-01 14:15:00|2184.9|2178.9|2187|2181|2188.1|2182.1|2184.9|2178.9|24
1714573200000|2024-05-01 14:20:00|2186.8|2180.8|2184.9|2178.9|2186.8|2180.8|2184.9|2178.9|14
1714573500000|2024-05-01 14:25:00|2184.8|2178.8|2180.8|2174.8|2184.9|2178.9|2180.8|2174.8|28
1714573800000|2024-05-01 14:30:00|2180.9|2174.9|2178|2172|2181.3|2175.3|2177.6|2171.6|41
1714574100000|2024-05-01 14:35:00|2178.3|2172.3|2186.3|2180.3|2187.8|2181.8|2178.3|2172.3|35
1714574400000|2024-05-01 14:40:00|2186|2180|2184.8|2178.8|2186|2180|2182.3|2176.3|53
1714574700000|2024-05-01 14:45:00|2185|2179|2187.3|2181.3|2187.3|2181.3|2184.4|2178.4|24
1714575000000|2024-05-01 14:50:00|2187.5|2181.5|2188.6|2182.6|2188.6|2182.6|2186.1|2180.1|29
1714575300000|2024-05-01 14:55:00|2188.8|2182.8|2191.1|2185.1|2192|2186|2188.8|2182.8|30
1714575600000|2024-05-01 15:00:00|2190.9|2184.9|2191.1|2185.1|2192.3|2186.3|2190.6|2184.6|19
1714575900000|2024-05-01 15:05:00|2190.8|2184.8|2191.1|2185.1|2192.8|2186.8|2190.1|2184.1|22
1714576200000|2024-05-01 15:10:00|2191|2185|2193.5|2187.5|2193.8|2187.8|2190.5|2184.5|23
1714576500000|2024-05-01 15:15:00|2193.8|2187.8|2196.8|2190.8|2196.8|2190.8|2193.6|2187.6|30
1714576800000|2024-05-01 15:20:00|2197|2191|2196.3|2190.3|2198.5|2192.5|2196.3|2190.3|22
1714577100000|2024-05-01 15:25:00|2196|2190|2195.3|2189.3|2196.6|2190.6|2194.6|2188.6|32
1714577400000|2024-05-01 15:30:00|2195.6|2189.6|2195.5|2189.5|2195.8|2189.8|2192.6|2186.6|51
1714577700000|2024-05-01 15:35:00|2195.3|2189.3|2189.9|2183.9|2196.3|2190.3|2189.9|2183.9|42
1714578000000|2024-05-01 15:40:00|2188.8|2182.8|2189|2183|2191|2185|2188.8|2182.8|15
1714578300000|2024-05-01 15:45:00|2188.9|2182.9|2188.1|2182.1|2189.4|2183.4|2187.8|2181.8|16
1714578600000|2024-05-01 15:50:00|2188.4|2182.4|2189.3|2183.3|2192.1|2186.1|2188.4|2182.4|43
1714578900000|2024-05-01 15:55:00|2189.1|2183.1|2181|2175|2189.8|2183.8|2180|2174|131
1714579200000|2024-05-01 16:00:00|2180.8|2174.8|2181.3|2175.3|2182|2176|2180.8|2174.8|11
1714579500000|2024-05-01 16:05:00|2180.9|2174.9|2179.1|2173.1|2180.9|2174.9|2176.8|2170.8|26
1714579800000|2024-05-01 16:10:00|2179.3|2173.3|2180.4|2174.4|2180.4|2174.4|2178.8|2172.8|16
1714580100000|2024-05-01 16:15:00|2180.5|2174.5|2181.6|2175.6|2181.6|2175.6|2179.8|2173.8|24
1714580400000|2024-05-01 16:20:00|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1714580700000|2024-05-01 16:25:00|2181.5|2175.5|2181.6|2175.6|2182.3|2176.3|2181.4|2175.4|6
1714581000000|2024-05-01 16:30:00|2181.5|2175.5|2181.6|2175.6|2181.6|2175.6|2181.5|2175.5|2
1714581300000|2024-05-01 16:35:00|2181.5|2175.5|2180.5|2174.5|2181.5|2175.5|2180.5|2174.5|4
1714581600000|2024-05-01 16:40:00|2180.4|2174.4|2180.8|2174.8|2180.8|2174.8|2179.6|2173.6|7
1714581900000|2024-05-01 16:45:00|2180.6|2174.6|2181|2175|2181|2175|2179.6|2173.6|9
1714582200000|2024-05-01 16:50:00|2182|2176|2182.4|2176.4|2182.4|2176.4|2182|2176|4
1714582500000|2024-05-01 16:55:00|2182.1|2176.1|2178.9|2172.9|2182.1|2176.1|2178.9|2172.9|40
1714582800000|2024-05-01 17:00:00|2178.8|2172.8|2179.3|2173.3|2179.4|2173.4|2178.8|2172.8|4
1714583100000|2024-05-01 17:05:00|2179.4|2173.4|2177.6|2171.6|2179.4|2173.4|2177.1|2171.1|12
1714583400000|2024-05-01 17:10:00|2177.4|2171.4|2177.1|2171.1|2177.6|2171.6|2176.9|2170.9|14
1714583700000|2024-05-01 17:15:00|2176.9|2170.9|2177.1|2171.1|2177.3|2171.3|2176.4|2170.4|11
1714584000000|2024-05-01 17:20:00|2177.4|2171.4|2176.9|2170.9|2177.6|2171.6|2176.4|2170.4|14
1714584600000|2024-05-01 17:30:00|2176.6|2170.6|2176.4|2170.4|2176.6|2170.6|2176.4|2170.4|2
1714584900000|2024-05-01 17:35:00|2176.6|2170.6|2177.1|2171.1|2177.6|2171.6|2176.6|2170.6|8
1714585200000|2024-05-01 17:40:00|2177.4|2171.4|2177.1|2171.1|2177.4|2171.4|2177.1|2171.1|2
1714585500000|2024-05-01 17:45:00|2176.9|2170.9|2177.6|2171.6|2177.6|2171.6|2176.9|2170.9|3
1714585800000|2024-05-01 17:50:00|2177.3|2171.3|2175.9|2169.9|2177.3|2171.3|2175.9|2169.9|8
1714586100000|2024-05-01 17:55:00|2176.1|2170.1|2182.8|2162.8|2182.8|2170.1|2175.8|2162.8|4
1714608000000|2024-05-02 00:00:00|2185.6|2179.6|2188.9|2182.9|2191.1|2185.1|2185.6|2179.6|16
1714608300000|2024-05-02 00:05:00|2188.1|2182.1|2203.3|2197.3|2203.5|2197.5|2188.1|2182.1|29
1714608600000|2024-05-02 00:10:00|2202.6|2196.6|2199.5|2193.5|2203.6|2197.6|2199|2193|18
1714608900000|2024-05-02 00:15:00|2199.1|2193.1|2198.6|2192.6|2199.1|2193.1|2197.1|2191.1|24
1714609200000|2024-05-02 00:20:00|2198.5|2192.5|2195.8|2189.8|2198.6|2192.6|2195.6|2189.6|16
1714609500000|2024-05-02 00:25:00|2195.6|2189.6|2195.4|2189.4|2196.1|2190.1|2195.4|2189.4|15
1714609800000|2024-05-02 00:30:00|2195.5|2189.5|2197.3|2191.3|2197.5|2191.5|2195.4|2189.4|11
1714610100000|2024-05-02 00:35:00|2197.4|2191.4|2197.8|2191.8|2197.8|2191.8|2197.1|2191.1|10
1714610400000|2024-05-02 00:40:00|2197.6|2191.6|2197.4|2191.4|2197.6|2191.6|2196.3|2190.3|10
1714610700000|2024-05-02 00:45:00|2197.6|2191.6|2196.4|2190.4|2197.9|2191.9|2195.9|2189.9|13
1714611000000|2024-05-02 00:50:00|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|2195.9|2189.9|3
1714611300000|2024-05-02 00:55:00|2195.9|2189.9|2196|2190|2196.4|2190.4|2195.5|2189.5|7
1714611600000|2024-05-02 01:00:00|2195.8|2189.8|2196.5|2190.5|2196.5|2190.5|2195.4|2189.4|11
1714611900000|2024-05-02 01:05:00|2196.8|2190.8|2197.9|2191.9|2198.4|2192.4|2196.8|2190.8|12
1714612200000|2024-05-02 01:10:00|2197.8|2191.8|2197.8|2191.8|2198.1|2192.1|2197.8|2191.8|6
1714612500000|2024-05-02 01:15:00|2197.6|2191.6|2196.8|2190.8|2197.6|2191.6|2196.5|2190.5|7
1714612800000|2024-05-02 01:20:00|2196.5|2190.5|2195.1|2189.1|2196.5|2190.5|2195.1|2189.1|4
1714613100000|2024-05-02 01:25:00|2194.9|2188.9|2188.1|2182.1|2195.1|2189.1|2186.5|2180.5|22
1714613400000|2024-05-02 01:30:00|2188|2182|2186.6|2180.6|2188|2182|2185.4|2179.4|42
1714613700000|2024-05-02 01:35:00|2186.8|2180.8|2187.6|2181.6|2187.9|2181.9|2186.1|2180.1|27
1714614000000|2024-05-02 01:40:00|2187.4|2181.4|2186.4|2180.4|2187.9|2181.9|2186.1|2180.1|33
1714614300000|2024-05-02 01:45:00|2186.1|2180.1|2185.5|2179.5|2186.4|2180.4|2185.5|2179.5|7
1714614600000|2024-05-02 01:50:00|2185.4|2179.4|2186.1|2180.1|2186.1|2180.1|2185.4|2179.4|3
1714614900000|2024-05-02 01:55:00|2186|2180|2186.5|2180.5|2186.5|2180.5|2185.4|2179.4|7
1714615200000|2024-05-02 02:00:00|2186.3|2180.3|2188.1|2182.1|2188.4|2182.4|2186|2180|18
1714615500000|2024-05-02 02:05:00|2187.9|2181.9|2188.3|2182.3|2188.6|2182.6|2187.8|2181.8|11
1714615800000|2024-05-02 02:10:00|2188.4|2182.4|2186.9|2180.9|2188.4|2182.4|2186.9|2180.9|10
1714616100000|2024-05-02 02:15:00|2186.8|2180.8|2185.6|2179.6|2187.1|2181.1|2185.6|2179.6|8
1714616400000|2024-05-02 02:20:00|2185.5|2179.5|2184.3|2178.3|2185.5|2179.5|2184.3|2178.3|10
1714616700000|2024-05-02 02:25:00|2184.1|2178.1|2183.9|2177.9|2184.1|2178.1|2183.6|2177.6|9
1714617000000|2024-05-02 02:30:00|2184.1|2178.1|2183.6|2177.6|2184.9|2178.9|2183.4|2177.4|10
1714617300000|2024-05-02 02:35:00|2183.4|2177.4|2182.9|2176.9|2183.4|2177.4|2182.8|2176.8|8
1714617600000|2024-05-02 02:40:00|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|1
1714617900000|2024-05-02 02:45:00|2182.6|2176.6|2182.3|2176.3|2182.6|2176.6|2182.1|2176.1|5
1714618200000|2024-05-02 02:50:00|2182.4|2176.4|2183.4|2177.4|2183.4|2177.4|2182.4|2176.4|6
1714618800000|2024-05-02 03:00:00|2183.6|2177.6|2182.5|2176.5|2183.9|2177.9|2182.3|2176.3|8
1714619100000|2024-05-02 03:05:00|2182.6|2176.6|2181.9|2175.9|2182.9|2176.9|2181.8|2175.8|15
1714619400000|2024-05-02 03:10:00|2182.1|2176.1|2183.1|2177.1|2183.1|2177.1|2181.9|2175.9|6
1714620000000|2024-05-02 03:20:00|2182.9|2176.9|2181.9|2175.9|2182.9|2176.9|2181.6|2175.6|7
1714620300000|2024-05-02 03:25:00|2181.8|2175.8|2181.6|2175.6|2182.1|2176.1|2181.3|2175.3|8
1714620600000|2024-05-02 03:30:00|2181.9|2175.9|2181.6|2175.6|2182.4|2176.4|2180.9|2174.9|13
1714620900000|2024-05-02 03:35:00|2181.4|2175.4|2181.3|2175.3|2181.4|2175.4|2180.9|2174.9|10
1714621200000|2024-05-02 03:40:00|2181.4|2175.4|2182.1|2176.1|2182.4|2176.4|2181.4|2175.4|11
1714621500000|2024-05-02 03:45:00|2182.4|2176.4|2182.9|2176.9|2182.9|2176.9|2182.4|2176.4|3
1714621800000|2024-05-02 03:50:00|2183.1|2177.1|2182.3|2176.3|2183.1|2177.1|2182.3|2176.3|5
1714622100000|2024-05-02 03:55:00|2182.1|2176.1|2182.5|2176.5|2182.6|2176.6|2182.1|2176.1|4
1714622700000|2024-05-02 04:05:00|2182.6|2176.6|2182.9|2176.9|2183.4|2177.4|2182.6|2176.6|6
1714623000000|2024-05-02 04:10:00|2182.8|2176.8|2183.6|2177.6|2184.1|2178.1|2181.9|2175.9|11
1714623300000|2024-05-02 04:15:00|2182.9|2176.9|2181.4|2175.4|2182.9|2176.9|2181.4|2175.4|8
1714623600000|2024-05-02 04:20:00|2181.1|2175.1|2180.6|2174.6|2181.1|2175.1|2180.6|2174.6|5
1714623900000|2024-05-02 04:25:00|2180.4|2174.4|2179.6|2173.6|2180.6|2174.6|2179.6|2173.6|8
1714624200000|2024-05-02 04:30:00|2179.4|2173.4|2181.6|2175.6|2181.9|2175.9|2179.1|2173.1|6
1714625100000|2024-05-02 04:45:00|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.6|2175.6|3
1714625400000|2024-05-02 04:50:00|2181.6|2175.6|2181.6|2175.6|2181.9|2175.9|2181.4|2175.4|4
1714626000000|2024-05-02 05:00:00|2181.4|2175.4|2179.1|2173.1|2181.4|2175.4|2179.1|2173.1|9
1714626300000|2024-05-02 05:05:00|2179.4|2173.4|2179.9|2173.9|2179.9|2173.9|2178.9|2172.9|9
1714626600000|2024-05-02 05:10:00|2179.8|2173.8|2179.8|2173.8|2180|2174|2179.8|2173.8|4
1714626900000|2024-05-02 05:15:00|2180.1|2174.1|2180.9|2174.9|2181.1|2175.1|2180.1|2174.1|8
1714627200000|2024-05-02 05:20:00|2181.1|2175.1|2182.8|2176.8|2182.8|2176.8|2181.1|2175.1|7
1714627500000|2024-05-02 05:25:00|2182.5|2176.5|2183.4|2177.4|2183.5|2177.5|2182.5|2176.5|5
1714627800000|2024-05-02 05:30:00|2183.1|2177.1|2183.6|2177.6|2183.6|2177.6|2183.1|2177.1|3
1714628100000|2024-05-02 05:35:00|2183.9|2177.9|2183.6|2177.6|2183.9|2177.9|2183.4|2177.4|4
1714628400000|2024-05-02 05:40:00|2183.9|2177.9|2183.6|2177.6|2183.9|2177.9|2183.6|2177.6|2
1714628700000|2024-05-02 05:45:00|2183.8|2177.8|2185.4|2179.4|2185.4|2179.4|2183.8|2177.8|6
1714629300000|2024-05-02 05:55:00|2185.8|2179.8|2186.8|2180.8|2188.6|2182.6|2185.8|2179.8|16
1714629600000|2024-05-02 06:00:00|2186.5|2180.5|2187.3|2181.3|2188|2182|2186.5|2180.5|13
1714629900000|2024-05-02 06:05:00|2187.5|2181.5|2189.6|2183.6|2190.4|2184.4|2186.9|2180.9|18
1714630200000|2024-05-02 06:10:00|2189.8|2183.8|2191.8|2185.8|2192.4|2186.4|2189.6|2183.6|49
1714630500000|2024-05-02 06:15:00|2191.5|2185.5|2191.3|2185.3|2191.9|2185.9|2190.4|2184.4|20
1714630800000|2024-05-02 06:20:00|2191.5|2185.5|2194.1|2188.1|2195.6|2189.6|2190.4|2184.4|29
1714631100000|2024-05-02 06:25:00|2193.9|2187.9|2193.6|2187.6|2194.6|2188.6|2192|2186|25
1714631400000|2024-05-02 06:30:00|2193.9|2187.9|2194.5|2188.5|2194.5|2188.5|2191.4|2185.4|27
1714631700000|2024-05-02 06:35:00|2194.4|2188.4|2190.3|2184.3|2194.6|2188.6|2190.3|2184.3|24
1714632000000|2024-05-02 06:40:00|2190.5|2184.5|2195.6|2189.6|2196.1|2190.1|2190.5|2184.5|36
1714632300000|2024-05-02 06:45:00|2194.5|2188.5|2193.6|2187.6|2194.5|2188.5|2191.6|2185.6|25
1714632600000|2024-05-02 06:50:00|2193.4|2187.4|2192.4|2186.4|2194|2188|2192.4|2186.4|17
1714632900000|2024-05-02 06:55:00|2192.3|2186.3|2191.8|2185.8|2194.1|2188.1|2191|2185|22
1714633200000|2024-05-02 07:00:00|2191.5|2185.5|2192.3|2186.3|2196.4|2190.4|2190.3|2184.3|119
1714633500000|2024-05-02 07:05:00|2192.5|2186.5|2195.9|2189.9|2195.9|2189.9|2192|2186|43
1714633800000|2024-05-02 07:10:00|2195.5|2189.5|2190.8|2184.8|2196.1|2190.1|2190.8|2184.8|39
1714634100000|2024-05-02 07:15:00|2191|2185|2191.9|2185.9|2194.3|2188.3|2191|2185|33
1714634400000|2024-05-02 07:20:00|2192.1|2186.1|2191.3|2185.3|2192.6|2186.6|2191.3|2185.3|21
1714634700000|2024-05-02 07:25:00|2191.5|2185.5|2194.8|2188.8|2194.8|2188.8|2191.5|2185.5|16
1714635000000|2024-05-02 07:30:00|2194.9|2188.9|2199.3|2193.3|2199.6|2193.6|2194.9|2188.9|43
1714635300000|2024-05-02 07:35:00|2199.1|2193.1|2196.8|2190.8|2199.1|2193.1|2194.3|2188.3|43
1714635600000|2024-05-02 07:40:00|2197|2191|2194.3|2188.3|2197.3|2191.3|2194.3|2188.3|29
1714635900000|2024-05-02 07:45:00|2194.1|2188.1|2191|2185|2194.1|2188.1|2191|2185|25
1714636200000|2024-05-02 07:50:00|2190.4|2184.4|2188.4|2182.4|2190.4|2184.4|2187.5|2181.5|31
1714636500000|2024-05-02 07:55:00|2188.3|2182.3|2188|2182|2188.8|2182.8|2188|2182|14
1714636800000|2024-05-02 08:00:00|2188.3|2182.3|2195.8|2189.8|2196.3|2190.3|2188.3|2182.3|89
1714637100000|2024-05-02 08:05:00|2196|2190|2194.3|2188.3|2197.1|2191.1|2192.5|2186.5|85
1714637400000|2024-05-02 08:10:00|2194|2188|2199.1|2193.1|2201.3|2195.3|2192.6|2186.6|85
1714637700000|2024-05-02 08:15:00|2199.4|2193.4|2200.6|2194.6|2201.5|2195.5|2199.4|2193.4|38
1714638000000|2024-05-02 08:20:00|2200.9|2194.9|2204|2198|2204.3|2198.3|2200.3|2194.3|40
1714638300000|2024-05-02 08:25:00|2203.8|2197.8|2199.9|2193.9|2204.3|2198.3|2199.9|2193.9|46
1714638600000|2024-05-02 08:30:00|2200|2194|2200.3|2194.3|2201.1|2195.1|2199.3|2193.3|39
1714638900000|2024-05-02 08:35:00|2200.5|2194.5|2200|2194|2200.8|2194.8|2199.3|2193.3|21
1714639200000|2024-05-02 08:40:00|2199.8|2193.8|2203.3|2197.3|2204|2198|2199|2193|39
1714639500000|2024-05-02 08:45:00|2203.5|2197.5|2203.5|2197.5|2205.4|2199.4|2202.8|2196.8|54
1714639800000|2024-05-02 08:50:00|2203.4|2197.4|2200.8|2194.8|2203.4|2197.4|2200.8|2194.8|47
1714640100000|2024-05-02 08:55:00|2200.5|2194.5|2197.3|2191.3|2201.1|2195.1|2196.4|2190.4|54
1714640400000|2024-05-02 09:00:00|2197|2191|2195.6|2189.6|2199.5|2193.5|2195.4|2189.4|61
1714640700000|2024-05-02 09:05:00|2195.8|2189.8|2191.3|2185.3|2195.9|2189.9|2191.3|2185.3|43
1714641000000|2024-05-02 09:10:00|2191.5|2185.5|2192.3|2186.3|2192.8|2186.8|2191.4|2185.4|36
1714641300000|2024-05-02 09:15:00|2192.5|2186.5|2192.3|2186.3|2193.8|2187.8|2192.3|2186.3|29
1714641600000|2024-05-02 09:20:00|2192.5|2186.5|2191.4|2185.4|2193.5|2187.5|2191.3|2185.3|48
1714641900000|2024-05-02 09:25:00|2191.3|2185.3|2190.3|2184.3|2192|2186|2189.5|2183.5|45
1714642200000|2024-05-02 09:30:00|2190.1|2184.1|2183.9|2177.9|2190.1|2184.1|2183.6|2177.6|67
1714642500000|2024-05-02 09:35:00|2184.1|2178.1|2184.9|2178.9|2185.9|2179.9|2182|2176|57
1714642800000|2024-05-02 09:40:00|2184.8|2178.8|2184.8|2178.8|2187|2181|2184.4|2178.4|33
1714643100000|2024-05-02 09:45:00|2185|2179|2184.4|2178.4|2185.4|2179.4|2184.1|2178.1|24
1714643400000|2024-05-02 09:50:00|2184.5|2178.5|2184.3|2178.3|2185.4|2179.4|2184.3|2178.3|21
1714643700000|2024-05-02 09:55:00|2184.1|2178.1|2185.9|2179.9|2186.4|2180.4|2183|2177|32
1714644000000|2024-05-02 10:00:00|2185.6|2179.6|2185.9|2179.9|2186.9|2180.9|2185.6|2179.6|39
1714644300000|2024-05-02 10:05:00|2186.1|2180.1|2184.4|2178.4|2186.9|2180.9|2183.3|2177.3|67
1714644600000|2024-05-02 10:10:00|2184.6|2178.6|2185.1|2179.1|2187.1|2181.1|2184.6|2178.6|54
1714644900000|2024-05-02 10:15:00|2184.9|2178.9|2182.8|2176.8|2187.9|2181.9|2182.8|2176.8|76
1714645200000|2024-05-02 10:20:00|2182.5|2176.5|2181.6|2175.6|2184.9|2178.9|2181.6|2175.6|59
1714645500000|2024-05-02 10:25:00|2182.6|2176.6|2179.6|2173.6|2183.1|2177.1|2179.4|2173.4|52
1714645800000|2024-05-02 10:30:00|2179.9|2173.9|2179.1|2173.1|2182.4|2176.4|2178.4|2172.4|88
1714646100000|2024-05-02 10:35:00|2180.1|2174.1|2180.1|2174.1|2180.9|2174.9|2177.6|2171.6|52
1714646400000|2024-05-02 10:40:00|2180.4|2174.4|2182.6|2176.6|2183.9|2177.9|2179.1|2173.1|54
1714646700000|2024-05-02 10:45:00|2182.9|2176.9|2182.6|2176.6|2183.1|2177.1|2181.1|2175.1|33
1714647000000|2024-05-02 10:50:00|2182.4|2176.4|2183.6|2177.6|2184.9|2178.9|2182.4|2176.4|18
1714647300000|2024-05-02 10:55:00|2183.4|2177.4|2184.4|2178.4|2185.4|2179.4|2183.4|2177.4|27
1714647600000|2024-05-02 11:00:00|2184.6|2178.6|2189.9|2183.9|2190.4|2184.4|2184.6|2178.6|66
1714647900000|2024-05-02 11:05:00|2190.1|2184.1|2193.9|2187.9|2194.4|2188.4|2190.1|2184.1|55
1714648200000|2024-05-02 11:10:00|2194.1|2188.1|2191.1|2185.1|2194.1|2188.1|2191.1|2185.1|31
1714648500000|2024-05-02 11:15:00|2191.4|2185.4|2190.9|2184.9|2191.6|2185.6|2190.4|2184.4|11
1714648800000|2024-05-02 11:20:00|2190.6|2184.6|2187.6|2181.6|2190.6|2184.6|2187.6|2181.6|21
1714649100000|2024-05-02 11:25:00|2186.9|2180.9|2189.1|2183.1|2189.9|2183.9|2186.9|2180.9|25
1714649400000|2024-05-02 11:30:00|2188.9|2182.9|2187.9|2181.9|2188.9|2182.9|2187.4|2181.4|38
1714649700000|2024-05-02 11:35:00|2188.1|2182.1|2191.4|2185.4|2191.6|2185.6|2188.1|2182.1|26
1714650000000|2024-05-02 11:40:00|2191.6|2185.6|2191.6|2185.6|2193.6|2187.6|2191.4|2185.4|38
1714650300000|2024-05-02 11:45:00|2191.9|2185.9|2191.6|2185.6|2192.9|2186.9|2188.9|2182.9|48
1714650600000|2024-05-02 11:50:00|2191.4|2185.4|2188.9|2182.9|2191.9|2185.9|2187.1|2181.1|42
1714650900000|2024-05-02 11:55:00|2188.6|2182.6|2188.4|2182.4|2189.9|2183.9|2186.9|2180.9|35
1714651200000|2024-05-02 12:00:00|2188.6|2182.6|2190.1|2184.1|2190.1|2184.1|2185.9|2179.9|36
1714651500000|2024-05-02 12:05:00|2190.4|2184.4|2191.9|2185.9|2192.6|2186.6|2190.1|2184.1|36
1714651800000|2024-05-02 12:10:00|2191.6|2185.6|2193.6|2187.6|2194.4|2188.4|2191.1|2185.1|50
1714652100000|2024-05-02 12:15:00|2193.9|2187.9|2191.9|2185.9|2195.6|2189.6|2191.9|2185.9|41
1714652400000|2024-05-02 12:20:00|2191.6|2185.6|2191.6|2185.6|2192.9|2186.9|2191.1|2185.1|31
1714652700000|2024-05-02 12:25:00|2191.9|2185.9|2191.9|2185.9|2192.6|2186.6|2190.6|2184.6|32
1714653000000|2024-05-02 12:30:00|2191.6|2185.6|2188.9|2182.9|2191.9|2185.9|2188.1|2182.1|62
1714653300000|2024-05-02 12:35:00|2188.6|2182.6|2190.6|2184.6|2190.6|2184.6|2188.6|2182.6|25
1714653600000|2024-05-02 12:40:00|2190.9|2184.9|2189.4|2183.4|2190.9|2184.9|2189.1|2183.1|28
1714653900000|2024-05-02 12:45:00|2189.6|2183.6|2189.1|2183.1|2189.9|2183.9|2187.1|2181.1|38
1714654200000|2024-05-02 12:50:00|2189.4|2183.4|2187.4|2181.4|2189.9|2183.9|2187.4|2181.4|31
1714654500000|2024-05-02 12:55:00|2187.1|2181.1|2184.9|2178.9|2188.1|2182.1|2184.9|2178.9|48
1714654800000|2024-05-02 13:00:00|2185.1|2179.1|2184.9|2178.9|2186.1|2180.1|2182.4|2176.4|45
1714655100000|2024-05-02 13:05:00|2185.1|2179.1|2186.9|2180.9|2187.9|2181.9|2185.1|2179.1|26
1714655400000|2024-05-02 13:10:00|2187.1|2181.1|2188.4|2182.4|2188.4|2182.4|2186.1|2180.1|42
1714655700000|2024-05-02 13:15:00|2188.6|2182.6|2191.9|2185.9|2192.1|2186.1|2188.6|2182.6|31
1714656000000|2024-05-02 13:20:00|2192.1|2186.1|2192.6|2186.6|2192.9|2186.9|2191.1|2185.1|25
1714656300000|2024-05-02 13:25:00|2192.9|2186.9|2194.4|2188.4|2195.4|2189.4|2192.9|2186.9|23
1714656600000|2024-05-02 13:30:00|2194.6|2188.6|2195.9|2189.9|2197.6|2191.6|2193.9|2187.9|53
1714656900000|2024-05-02 13:35:00|2196.1|2190.1|2197.4|2191.4|2198.6|2192.6|2196.1|2190.1|62
1714657200000|2024-05-02 13:40:00|2197.9|2191.9|2194.9|2188.9|2198.4|2192.4|2193.4|2187.4|51
1714657500000|2024-05-02 13:45:00|2194.6|2188.6|2192.4|2186.4|2194.6|2188.6|2192.4|2186.4|49
1714657800000|2024-05-02 13:50:00|2191.6|2185.6|2190.9|2184.9|2191.9|2185.9|2190.6|2184.6|18
1714658100000|2024-05-02 13:55:00|2190.6|2184.6|2191.9|2185.9|2192.4|2186.4|2189.9|2183.9|30
1714658400000|2024-05-02 14:00:00|2191.6|2185.6|2192.1|2186.1|2193.4|2187.4|2191.4|2185.4|34
1714658700000|2024-05-02 14:05:00|2191.9|2185.9|2189.4|2183.4|2191.9|2185.9|2188.9|2182.9|33
1714659000000|2024-05-02 14:10:00|2189.1|2183.1|2192.6|2186.6|2192.6|2186.6|2189.1|2183.1|22
1714659300000|2024-05-02 14:15:00|2192.9|2186.9|2193.6|2187.6|2193.6|2187.6|2191.6|2185.6|33
1714659600000|2024-05-02 14:20:00|2193.4|2187.4|2195.1|2189.1|2195.6|2189.6|2192.6|2186.6|32
1714659900000|2024-05-02 14:25:00|2195.4|2189.4|2195.6|2189.6|2196.4|2190.4|2195.4|2189.4|22
1714660200000|2024-05-02 14:30:00|2195.4|2189.4|2196.4|2190.4|2196.4|2190.4|2195.4|2189.4|20
1714660500000|2024-05-02 14:35:00|2196.6|2190.6|2196.3|2190.3|2199.3|2193.3|2195.1|2189.1|56
1714660800000|2024-05-02 14:40:00|2196|2190|2197.4|2191.4|2197.4|2191.4|2195.5|2189.5|39
1714661100000|2024-05-02 14:45:00|2197.5|2191.5|2196.8|2190.8|2197.8|2191.8|2196.5|2190.5|30
1714661400000|2024-05-02 14:50:00|2197|2191|2199.3|2193.3|2199.4|2193.4|2197|2191|39
1714661700000|2024-05-02 14:55:00|2199.1|2193.1|2196.3|2190.3|2199.3|2193.3|2195|2189|66
1714662000000|2024-05-02 15:00:00|2196|2190|2191.3|2185.3|2196.3|2190.3|2190.8|2184.8|33
1714662300000|2024-05-02 15:05:00|2190.5|2184.5|2187.8|2181.8|2191.8|2185.8|2187.5|2181.5|44
1714662600000|2024-05-02 15:10:00|2187.6|2181.6|2180.4|2174.4|2187.6|2181.6|2179.8|2173.8|59
1714662900000|2024-05-02 15:15:00|2180.5|2174.5|2181.6|2175.6|2182.9|2176.9|2179.8|2173.8|50
1714663200000|2024-05-02 15:20:00|2181.5|2175.5|2185.8|2179.8|2186.6|2180.6|2181.5|2175.5|49
1714663500000|2024-05-02 15:25:00|2186|2180|2184.8|2178.8|2187.8|2181.8|2184.8|2178.8|43
1714663800000|2024-05-02 15:30:00|2184.9|2178.9|2185.3|2179.3|2187.8|2181.8|2182.3|2176.3|73
1714664100000|2024-05-02 15:35:00|2185|2179|2189.1|2183.1|2189.1|2183.1|2184.4|2178.4|48
1714664400000|2024-05-02 15:40:00|2188.9|2182.9|2184.4|2178.4|2189.9|2183.9|2184.4|2178.4|46
1714664700000|2024-05-02 15:45:00|2184.5|2178.5|2185.5|2179.5|2186.3|2180.3|2184.5|2178.5|25
1714665000000|2024-05-02 15:50:00|2185.8|2179.8|2182.3|2176.3|2185.8|2179.8|2181|2175|34
1714665300000|2024-05-02 15:55:00|2182|2176|2183.8|2177.8|2185|2179|2180.8|2174.8|156
1714665600000|2024-05-02 16:00:00|2183.6|2177.6|2183.3|2177.3|2184.9|2178.9|2183|2177|22
1714665900000|2024-05-02 16:05:00|2182.9|2176.9|2184.1|2178.1|2184.6|2178.6|2182.9|2176.9|10
1714666200000|2024-05-02 16:10:00|2183.9|2177.9|2183.4|2177.4|2184|2178|2183|2177|7
1714666500000|2024-05-02 16:15:00|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1714666800000|2024-05-02 16:20:00|2183.1|2177.1|2184.1|2178.1|2184.4|2178.4|2183.1|2177.1|7
1714667100000|2024-05-02 16:25:00|2183.9|2177.9|2183.6|2177.6|2185.4|2179.4|2183.4|2177.4|11
1714667400000|2024-05-02 16:30:00|2183.9|2177.9|2184|2178|2184.3|2178.3|2183.3|2177.3|9
1714667700000|2024-05-02 16:35:00|2184.1|2178.1|2187.9|2181.9|2187.9|2181.9|2183.9|2177.9|25
1714668000000|2024-05-02 16:40:00|2187|2181|2188.4|2182.4|2188.4|2182.4|2187|2181|6
1714668300000|2024-05-02 16:45:00|2188.5|2182.5|2189.1|2183.1|2189.3|2183.3|2188.5|2182.5|6
1714668600000|2024-05-02 16:50:00|2189.4|2183.4|2192.5|2186.5|2192.6|2186.6|2189.4|2183.4|20
1714668900000|2024-05-02 16:55:00|2191.9|2185.9|2191.3|2185.3|2191.9|2185.9|2191.3|2185.3|3
1714669200000|2024-05-02 17:00:00|2191.5|2185.5|2192|2186|2192.1|2186.1|2191.5|2185.5|6
1714669500000|2024-05-02 17:05:00|2192.1|2186.1|2191.9|2185.9|2192.1|2186.1|2191.9|2185.9|3
1714669800000|2024-05-02 17:10:00|2192|2186|2191.9|2185.9|2192.4|2186.4|2191.9|2185.9|8
1714670100000|2024-05-02 17:15:00|2191.4|2185.4|2190.6|2184.6|2191.4|2185.4|2190.6|2184.6|5
1714670400000|2024-05-02 17:20:00|2189.4|2183.4|2190.1|2184.1|2190.4|2184.4|2188.9|2182.9|13
1714670700000|2024-05-02 17:25:00|2189.9|2183.9|2190.8|2184.8|2190.8|2184.8|2189.9|2183.9|6
1714671000000|2024-05-02 17:30:00|2190.9|2184.9|2191.8|2185.8|2192.1|2186.1|2190.9|2184.9|7
1714671300000|2024-05-02 17:35:00|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1714671600000|2024-05-02 17:40:00|2192.1|2186.1|2193.5|2187.5|2193.6|2187.6|2191.9|2185.9|9
1714671900000|2024-05-02 17:45:00|2193.6|2187.6|2194.1|2188.1|2194.1|2188.1|2193.6|2187.6|2
1714672200000|2024-05-02 17:50:00|2194.4|2188.4|2194.6|2188.6|2194.6|2188.6|2194.1|2188.1|4
1714672500000|2024-05-02 17:55:00|2201.6|2181.6|2202.8|2182.8|2202.8|2182.8|2201.6|2181.6|2
1714694400000|2024-05-03 00:00:00|2193.1|2187.1|2197.4|2191.4|2197.4|2191.4|2193.1|2187.1|10
1714694700000|2024-05-03 00:05:00|2197.1|2191.1|2194.3|2188.3|2197.1|2191.1|2194.3|2188.3|12
1714695000000|2024-05-03 00:10:00|2194.4|2188.4|2194.1|2188.1|2194.5|2188.5|2193.6|2187.6|8
1714695300000|2024-05-03 00:15:00|2194.4|2188.4|2193.9|2187.9|2194.6|2188.6|2193.4|2187.4|13
1714695600000|2024-05-03 00:20:00|2193|2187|2195.6|2189.6|2195.9|2189.9|2191.4|2185.4|20
1714695900000|2024-05-03 00:25:00|2195.4|2189.4|2193.9|2187.9|2195.4|2189.4|2193.8|2187.8|11
1714696200000|2024-05-03 00:30:00|2194.1|2188.1|2195.1|2189.1|2195.1|2189.1|2193.8|2187.8|7
1714696500000|2024-05-03 00:35:00|2195.3|2189.3|2194.9|2188.9|2195.4|2189.4|2194.9|2188.9|4
1714697100000|2024-05-03 00:45:00|2195.1|2189.1|2195.6|2189.6|2195.6|2189.6|2195.1|2189.1|5
1714697400000|2024-05-03 00:50:00|2195.9|2189.9|2196.6|2190.6|2196.6|2190.6|2195.9|2189.9|4
1714697700000|2024-05-03 00:55:00|2196.9|2190.9|2197.1|2191.1|2197.1|2191.1|2196.9|2190.9|2
1714698000000|2024-05-03 01:00:00|2196.9|2190.9|2196.6|2190.6|2196.9|2190.9|2196.6|2190.6|3
1714698300000|2024-05-03 01:05:00|2196.9|2190.9|2197.4|2191.4|2197.8|2191.8|2196.9|2190.9|6
1714698600000|2024-05-03 01:10:00|2197.1|2191.1|2196.6|2190.6|2197.1|2191.1|2196.6|2190.6|4
1714699200000|2024-05-03 01:20:00|2196.4|2190.4|2196.3|2190.3|2196.5|2190.5|2196.3|2190.3|3
1714699500000|2024-05-03 01:25:00|2196.4|2190.4|2196.1|2190.1|2196.4|2190.4|2195.9|2189.9|5
1714699800000|2024-05-03 01:30:00|2195.9|2189.9|2196.1|2190.1|2196.3|2190.3|2195.6|2189.6|6
1714700100000|2024-05-03 01:35:00|2196|2190|2195.8|2189.8|2196.3|2190.3|2195.8|2189.8|5
1714700400000|2024-05-03 01:40:00|2195.6|2189.6|2195.5|2189.5|2195.6|2189.6|2195.4|2189.4|3
1714700700000|2024-05-03 01:45:00|2195.4|2189.4|2194.4|2188.4|2195.4|2189.4|2194.4|2188.4|7
1714701000000|2024-05-03 01:50:00|2194|2188|2192.6|2186.6|2194.4|2188.4|2192.6|2186.6|12
1714701300000|2024-05-03 01:55:00|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1714701600000|2024-05-03 02:00:00|2192.6|2186.6|2192.9|2186.9|2192.9|2186.9|2192.6|2186.6|2
1714701900000|2024-05-03 02:05:00|2193|2187|2193.1|2187.1|2193.1|2187.1|2193|2187|2
1714704000000|2024-05-03 02:40:00|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|1
1714704300000|2024-05-03 02:45:00|2192.6|2186.6|2192.5|2186.5|2192.6|2186.6|2192.4|2186.4|3
1714704900000|2024-05-03 02:55:00|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1714705200000|2024-05-03 03:00:00|2192.8|2186.8|2192.9|2186.9|2192.9|2186.9|2192.8|2186.8|2
1714705800000|2024-05-03 03:10:00|2192.6|2186.6|2192.5|2186.5|2192.6|2186.6|2192.5|2186.5|2
1714706400000|2024-05-03 03:20:00|2192.6|2186.6|2192|2186|2192.6|2186.6|2192|2186|3
1714706700000|2024-05-03 03:25:00|2192.1|2186.1|2192.4|2186.4|2192.4|2186.4|2192.1|2186.1|3
1714707600000|2024-05-03 03:40:00|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1714707900000|2024-05-03 03:45:00|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1714708500000|2024-05-03 03:55:00|2192.5|2186.5|2191.3|2185.3|2192.5|2186.5|2190.6|2184.6|7
1714708800000|2024-05-03 04:00:00|2191.5|2185.5|2192.4|2186.4|2192.4|2186.4|2191.5|2185.5|4
1714709100000|2024-05-03 04:05:00|2192.5|2186.5|2192.9|2186.9|2192.9|2186.9|2192.5|2186.5|3
1714709400000|2024-05-03 04:10:00|2193.1|2187.1|2193.3|2187.3|2193.3|2187.3|2192.3|2186.3|9
1714709700000|2024-05-03 04:15:00|2193.4|2187.4|2192.3|2186.3|2193.4|2187.4|2192.1|2186.1|5
1714710000000|2024-05-03 04:20:00|2192|2186|2191.5|2185.5|2192|2186|2191.5|2185.5|12
1714710600000|2024-05-03 04:30:00|2191.6|2185.6|2191.5|2185.5|2191.8|2185.8|2191.5|2185.5|3
1714710900000|2024-05-03 04:35:00|2191.8|2185.8|2191.5|2185.5|2191.8|2185.8|2191.5|2185.5|2
1714711200000|2024-05-03 04:40:00|2191.6|2185.6|2191.6|2185.6|2191.9|2185.9|2191.5|2185.5|5
1714711500000|2024-05-03 04:45:00|2191.5|2185.5|2189.9|2183.9|2191.6|2185.6|2189.9|2183.9|6
1714711800000|2024-05-03 04:50:00|2189.6|2183.6|2188.8|2182.8|2189.6|2183.6|2188.8|2182.8|6
1714712100000|2024-05-03 04:55:00|2188.5|2182.5|2188.1|2182.1|2188.5|2182.5|2188|2182|3
1714712400000|2024-05-03 05:00:00|2188.3|2182.3|2190.6|2184.6|2190.6|2184.6|2188.3|2182.3|8
1714712700000|2024-05-03 05:05:00|2191.1|2185.1|2190.4|2184.4|2191.1|2185.1|2190.4|2184.4|4
1714713000000|2024-05-03 05:10:00|2190.6|2184.6|2191.3|2185.3|2191.3|2185.3|2190.6|2184.6|4
1714713300000|2024-05-03 05:15:00|2191.1|2185.1|2191.3|2185.3|2191.3|2185.3|2191.1|2185.1|2
1714713600000|2024-05-03 05:20:00|2191.4|2185.4|2192.8|2186.8|2193|2187|2191.4|2185.4|8
1714713900000|2024-05-03 05:25:00|2193|2187|2192.9|2186.9|2193.6|2187.6|2192.9|2186.9|11
1714714200000|2024-05-03 05:30:00|2192.8|2186.8|2194.6|2188.6|2194.6|2188.6|2192.8|2186.8|11
1714714500000|2024-05-03 05:35:00|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|2194.6|2188.6|5
1714714800000|2024-05-03 05:40:00|2195.1|2189.1|2196.4|2190.4|2196.4|2190.4|2195.1|2189.1|7
1714715100000|2024-05-03 05:45:00|2196.5|2190.5|2199.4|2193.4|2199.6|2193.6|2196.5|2190.5|26
1714715400000|2024-05-03 05:50:00|2199.1|2193.1|2198|2192|2199.1|2193.1|2198|2192|7
1714715700000|2024-05-03 05:55:00|2198.1|2192.1|2199.1|2193.1|2199.1|2193.1|2198.1|2192.1|9
1714716000000|2024-05-03 06:00:00|2198.9|2192.9|2195.6|2189.6|2198.9|2192.9|2195.6|2189.6|21
1714716300000|2024-05-03 06:05:00|2195.3|2189.3|2195.6|2189.6|2195.6|2189.6|2195.1|2189.1|7
1714716600000|2024-05-03 06:10:00|2195.4|2189.4|2194.4|2188.4|2195.9|2189.9|2194.4|2188.4|8
1714716900000|2024-05-03 06:15:00|2194.5|2188.5|2192.6|2186.6|2195.3|2189.3|2191.5|2185.5|23
1714717200000|2024-05-03 06:20:00|2192.5|2186.5|2191.4|2185.4|2193.3|2187.3|2190.4|2184.4|16
1714717500000|2024-05-03 06:25:00|2191.3|2185.3|2191.9|2185.9|2192|2186|2190.4|2184.4|11
1714717800000|2024-05-03 06:30:00|2192.1|2186.1|2192.6|2186.6|2194.1|2188.1|2192.1|2186.1|21
1714718100000|2024-05-03 06:35:00|2192.9|2186.9|2193.5|2187.5|2194.1|2188.1|2192.9|2186.9|11
1714718400000|2024-05-03 06:40:00|2193.8|2187.8|2194.8|2188.8|2194.8|2188.8|2193.8|2187.8|14
1714718700000|2024-05-03 06:45:00|2194.5|2188.5|2194|2188|2194.5|2188.5|2193.9|2187.9|7
1714719000000|2024-05-03 06:50:00|2193.8|2187.8|2189.6|2183.6|2193.8|2187.8|2188.9|2182.9|21
1714719300000|2024-05-03 06:55:00|2189.8|2183.8|2183.3|2177.3|2189.8|2183.8|2183.3|2177.3|27
1714719600000|2024-05-03 07:00:00|2183.9|2177.9|2191.3|2185.3|2192.4|2186.4|2183.9|2177.9|103
1714719900000|2024-05-03 07:05:00|2191.4|2185.4|2196.3|2190.3|2196.6|2190.6|2190.9|2184.9|59
1714720200000|2024-05-03 07:10:00|2195.9|2189.9|2196.8|2190.8|2198.6|2192.6|2195.9|2189.9|28
1714720500000|2024-05-03 07:15:00|2196.6|2190.6|2196.1|2190.1|2196.6|2190.6|2194.9|2188.9|29
1714720800000|2024-05-03 07:20:00|2196.3|2190.3|2197.8|2191.8|2199.3|2193.3|2195.8|2189.8|52
1714721100000|2024-05-03 07:25:00|2198.3|2192.3|2198.3|2192.3|2199.3|2193.3|2197.6|2191.6|34
1714721400000|2024-05-03 07:30:00|2197.9|2191.9|2195.3|2189.3|2197.9|2191.9|2194.3|2188.3|50
1714721700000|2024-05-03 07:35:00|2195.1|2189.1|2191.6|2185.6|2195.5|2189.5|2191.4|2185.4|31
1714722000000|2024-05-03 07:40:00|2191.5|2185.5|2192.5|2186.5|2192.8|2186.8|2191.1|2185.1|23
1714722300000|2024-05-03 07:45:00|2192.4|2186.4|2193|2187|2193.4|2187.4|2191.6|2185.6|31
1714722600000|2024-05-03 07:50:00|2193.1|2187.1|2192.5|2186.5|2193.1|2187.1|2191.6|2185.6|21
1714722900000|2024-05-03 07:55:00|2192.8|2186.8|2191.4|2185.4|2193.5|2187.5|2191.4|2185.4|18
1714723200000|2024-05-03 08:00:00|2191.6|2185.6|2193.5|2187.5|2193.5|2187.5|2191.4|2185.4|65
1714723500000|2024-05-03 08:05:00|2193.3|2187.3|2195.8|2189.8|2197|2191|2192.6|2186.6|33
1714723800000|2024-05-03 08:10:00|2195.5|2189.5|2194|2188|2195.6|2189.6|2194|2188|34
1714724100000|2024-05-03 08:15:00|2193.8|2187.8|2189.9|2183.9|2193.8|2187.8|2189.9|2183.9|33
1714724400000|2024-05-03 08:20:00|2190|2184|2194.4|2188.4|2194.4|2188.4|2190|2184|20
1714724700000|2024-05-03 08:25:00|2194.8|2188.8|2195.4|2189.4|2195.4|2189.4|2193.5|2187.5|27
1714725000000|2024-05-03 08:30:00|2195.3|2189.3|2194.3|2188.3|2195.3|2189.3|2193.3|2187.3|34
1714725300000|2024-05-03 08:35:00|2194.5|2188.5|2195.1|2189.1|2195.4|2189.4|2194.3|2188.3|21
1714725600000|2024-05-03 08:40:00|2195.4|2189.4|2196.4|2190.4|2197.1|2191.1|2195.1|2189.1|22
1714725900000|2024-05-03 08:45:00|2196.5|2190.5|2197.3|2191.3|2199.3|2193.3|2196.3|2190.3|30
1714726200000|2024-05-03 08:50:00|2197.5|2191.5|2197.1|2191.1|2198.8|2192.8|2197|2191|35
1714726500000|2024-05-03 08:55:00|2197|2191|2194.4|2188.4|2197.1|2191.1|2194.4|2188.4|21
1714726800000|2024-05-03 09:00:00|2194.3|2188.3|2194.3|2188.3|2195|2189|2193|2187|21
1714727100000|2024-05-03 09:05:00|2194.5|2188.5|2192.5|2186.5|2196|2190|2192.5|2186.5|19
1714727400000|2024-05-03 09:10:00|2192.4|2186.4|2192.8|2186.8|2193.5|2187.5|2192|2186|23
1714727700000|2024-05-03 09:15:00|2192.9|2186.9|2193.8|2187.8|2194.3|2188.3|2192.9|2186.9|12
1714728000000|2024-05-03 09:20:00|2194|2188|2192.6|2186.6|2194|2188|2192|2186|14
1714728300000|2024-05-03 09:25:00|2192.8|2186.8|2193|2187|2195|2189|2191.6|2185.6|31
1714728600000|2024-05-03 09:30:00|2193.3|2187.3|2196.1|2190.1|2197.3|2191.3|2192.6|2186.6|44
1714728900000|2024-05-03 09:35:00|2195.8|2189.8|2195.5|2189.5|2196.3|2190.3|2195.3|2189.3|15
1714729200000|2024-05-03 09:40:00|2195.3|2189.3|2196.5|2190.5|2196.5|2190.5|2195.3|2189.3|10
1714729500000|2024-05-03 09:45:00|2196.3|2190.3|2196|2190|2196.9|2190.9|2195.5|2189.5|19
1714729800000|2024-05-03 09:50:00|2196.6|2190.6|2195.5|2189.5|2196.6|2190.6|2195.3|2189.3|9
1714730100000|2024-05-03 09:55:00|2195.3|2189.3|2195.5|2189.5|2195.5|2189.5|2195.3|2189.3|6
1714730400000|2024-05-03 10:00:00|2195.3|2189.3|2194|2188|2195.5|2189.5|2194|2188|22
1714730700000|2024-05-03 10:05:00|2194.3|2188.3|2194.4|2188.4|2194.8|2188.8|2193.5|2187.5|15
1714731000000|2024-05-03 10:10:00|2193.8|2187.8|2194|2188|2194.6|2188.6|2191.8|2185.8|27
1714731300000|2024-05-03 10:15:00|2194.1|2188.1|2194.5|2188.5|2194.5|2188.5|2193.5|2187.5|13
1714731600000|2024-05-03 10:20:00|2194.8|2188.8|2190.9|2184.9|2195|2189|2190.3|2184.3|23
1714731900000|2024-05-03 10:25:00|2191.1|2185.1|2189.6|2183.6|2191.6|2185.6|2189.5|2183.5|23
1714732200000|2024-05-03 10:30:00|2189.8|2183.8|2191.8|2185.8|2192|2186|2189.8|2183.8|21
1714732500000|2024-05-03 10:35:00|2192|2186|2191.8|2185.8|2192.5|2186.5|2191.5|2185.5|14
1714732800000|2024-05-03 10:40:00|2191.9|2185.9|2192.1|2186.1|2192.5|2186.5|2191.9|2185.9|5
1714733100000|2024-05-03 10:45:00|2191.8|2185.8|2191.5|2185.5|2192|2186|2191.5|2185.5|6
1714733400000|2024-05-03 10:50:00|2191.8|2185.8|2190.8|2184.8|2192|2186|2190.8|2184.8|6
1714733700000|2024-05-03 10:55:00|2190.9|2184.9|2191|2185|2191.9|2185.9|2190.9|2184.9|5
1714734000000|2024-05-03 11:00:00|2190.9|2184.9|2191.8|2185.8|2191.8|2185.8|2189.5|2183.5|13
1714734300000|2024-05-03 11:05:00|2192|2186|2194.9|2188.9|2195.1|2189.1|2192|2186|44
1714734600000|2024-05-03 11:10:00|2195|2189|2193.9|2187.9|2195.9|2189.9|2193.9|2187.9|14
1714734900000|2024-05-03 11:15:00|2194|2188|2194|2188|2194|2188|2193.9|2187.9|3
1714735200000|2024-05-03 11:20:00|2193.9|2187.9|2194.4|2188.4|2195|2189|2193.9|2187.9|7
1714735500000|2024-05-03 11:25:00|2194.5|2188.5|2195.3|2189.3|2195.3|2189.3|2194.5|2188.5|14
1714735800000|2024-05-03 11:30:00|2195|2189|2193|2187|2195|2189|2193|2187|11
1714736100000|2024-05-03 11:35:00|2192.9|2186.9|2196|2190|2196.9|2190.9|2192.3|2186.3|22
1714736400000|2024-05-03 11:40:00|2196.3|2190.3|2196.5|2190.5|2196.8|2190.8|2196.3|2190.3|8
1714736700000|2024-05-03 11:45:00|2196.8|2190.8|2196.9|2190.9|2197.5|2191.5|2194.4|2188.4|24
1714737000000|2024-05-03 11:50:00|2196.6|2190.6|2198.5|2192.5|2199.3|2193.3|2195.4|2189.4|29
1714737300000|2024-05-03 11:55:00|2198.3|2192.3|2199|2193|2200.5|2194.5|2198.3|2192.3|20
1714737600000|2024-05-03 12:00:00|2198.9|2192.9|2195.9|2189.9|2198.9|2192.9|2193.9|2187.9|37
1714737900000|2024-05-03 12:05:00|2195.8|2189.8|2194.5|2188.5|2196|2190|2193.9|2187.9|26
1714738200000|2024-05-03 12:10:00|2194.3|2188.3|2197.5|2191.5|2197.5|2191.5|2194|2188|29
1714738500000|2024-05-03 12:15:00|2198|2192|2197|2191|2198|2192|2194.9|2188.9|31
1714738800000|2024-05-03 12:20:00|2196.8|2190.8|2196|2190|2196.8|2190.8|2195.5|2189.5|23
1714739100000|2024-05-03 12:25:00|2196.3|2190.3|2197.4|2191.4|2197.8|2191.8|2196.3|2190.3|11
1714739400000|2024-05-03 12:30:00|2197.8|2191.8|2201.9|2195.9|2205.3|2199.3|2197.8|2191.8|79
1714739700000|2024-05-03 12:35:00|2202.1|2196.1|2201.8|2195.8|2202.6|2196.6|2200.6|2194.6|27
1714740000000|2024-05-03 12:40:00|2201.4|2195.4|2196.8|2190.8|2201.5|2195.5|2195.8|2189.8|55
1714740300000|2024-05-03 12:45:00|2197|2191|2197.4|2191.4|2199.1|2193.1|2197|2191|37
1714740600000|2024-05-03 12:50:00|2197.1|2191.1|2198|2192|2198|2192|2196.9|2190.9|32
1714740900000|2024-05-03 12:55:00|2198.3|2192.3|2197.5|2191.5|2201.1|2195.1|2197.3|2191.3|36
1714741200000|2024-05-03 13:00:00|2197.4|2191.4|2200|2194|2200.8|2194.8|2194|2188|68
1714741500000|2024-05-03 13:05:00|2199.8|2193.8|2198.8|2192.8|2200.9|2194.9|2198.8|2192.8|33
1714741800000|2024-05-03 13:10:00|2199.5|2193.5|2204|2198|2204.3|2198.3|2199|2193|46
1714742100000|2024-05-03 13:15:00|2203.8|2197.8|2203.3|2197.3|2206|2200|2202.5|2196.5|52
1714742400000|2024-05-03 13:20:00|2203.4|2197.4|2203.3|2197.3|2203.6|2197.6|2201.8|2195.8|24
1714742700000|2024-05-03 13:25:00|2203.5|2197.5|2203|2197|2203.6|2197.6|2203|2197|8
1714743000000|2024-05-03 13:30:00|2203.5|2197.5|2205.5|2199.5|2209.4|2203.4|2203.5|2197.5|80
1714743300000|2024-05-03 13:35:00|2205.3|2199.3|2204|2198|2205.3|2199.3|2203.8|2197.8|39
1714743600000|2024-05-03 13:40:00|2203.9|2197.9|2205.5|2199.5|2205.5|2199.5|2201.8|2195.8|43
1714743900000|2024-05-03 13:45:00|2205.4|2199.4|2207.1|2201.1|2207.8|2201.8|2205.1|2199.1|57
1714744200000|2024-05-03 13:50:00|2207|2201|2208.4|2202.4|2211.1|2205.1|2205.8|2199.8|54
1714744500000|2024-05-03 13:55:00|2208.1|2202.1|2208.8|2202.8|2209.3|2203.3|2208|2202|20
1714744800000|2024-05-03 14:00:00|2209|2203|2209.5|2203.5|2212.3|2206.3|2207.9|2201.9|156
1714745100000|2024-05-03 14:05:00|2209.3|2203.3|2210.5|2204.5|2211.4|2205.4|2209|2203|99
1714745400000|2024-05-03 14:10:00|2210.3|2204.3|2206.3|2200.3|2210.6|2204.6|2206|2200|58
1714745700000|2024-05-03 14:15:00|2206.9|2200.9|2203.6|2197.6|2207.8|2201.8|2203.5|2197.5|58
1714746000000|2024-05-03 14:20:00|2203.5|2197.5|2203.5|2197.5|2204.3|2198.3|2201|2195|63
1714746300000|2024-05-03 14:25:00|2203.4|2197.4|2205.3|2199.3|2205.5|2199.5|2202|2196|63
1714746600000|2024-05-03 14:30:00|2205.5|2199.5|2201.3|2195.3|2206.3|2200.3|2200|2194|58
1714746900000|2024-05-03 14:35:00|2201.1|2195.1|2203.5|2197.5|2204.5|2198.5|2201|2195|54
1714747200000|2024-05-03 14:40:00|2203.8|2197.8|2202.5|2196.5|2204.3|2198.3|2201|2195|63
1714747500000|2024-05-03 14:45:00|2202.3|2196.3|2203.8|2197.8|2204.9|2198.9|2202.3|2196.3|31
1714747800000|2024-05-03 14:50:00|2203.5|2197.5|2204.5|2198.5|2204.9|2198.9|2202.5|2196.5|32
1714748100000|2024-05-03 14:55:00|2204.3|2198.3|2203.6|2197.6|2204.9|2198.9|2203.6|2197.6|20
1714748400000|2024-05-03 15:00:00|2203.5|2197.5|2204|2198|2204.9|2198.9|2202.8|2196.8|59
1714748700000|2024-05-03 15:05:00|2203.9|2197.9|2209.5|2203.5|2209.9|2203.9|2203.8|2197.8|62
1714749000000|2024-05-03 15:10:00|2209.6|2203.6|2208.8|2202.8|2210.5|2204.5|2206.8|2200.8|54
1714749300000|2024-05-03 15:15:00|2209|2203|2211.4|2205.4|2212|2206|2209|2203|58
1714749600000|2024-05-03 15:20:00|2211.6|2205.6|2210.4|2204.4|2211.6|2205.6|2209.8|2203.8|48
1714749900000|2024-05-03 15:25:00|2210.6|2204.6|2209.9|2203.9|2210.8|2204.8|2208.9|2202.9|69
1714750200000|2024-05-03 15:30:00|2210|2204|2217.8|2211.8|2220.5|2214.5|2210|2204|100
1714750500000|2024-05-03 15:35:00|2218.1|2212.1|2220.6|2214.6|2222.5|2216.5|2218.1|2212.1|66
1714750800000|2024-05-03 15:40:00|2220.5|2214.5|2223.5|2217.5|2224.1|2218.1|2219.9|2213.9|61
1714751100000|2024-05-03 15:45:00|2223.6|2217.6|2223.8|2217.8|2224.8|2218.8|2222.5|2216.5|56
1714751400000|2024-05-03 15:50:00|2223.5|2217.5|2224.5|2218.5|2226.8|2220.8|2223|2217|64
1714751700000|2024-05-03 15:55:00|2223.9|2217.9|2218|2212|2223.9|2217.9|2212.5|2206.5|128
1714752000000|2024-05-03 16:00:00|2217.9|2211.9|2215.8|2209.8|2217.9|2211.9|2215.8|2209.8|11
1714752300000|2024-05-03 16:05:00|2215.6|2209.6|2214.8|2208.8|2215.6|2209.6|2214.5|2208.5|9
1714752600000|2024-05-03 16:10:00|2215|2209|2216.8|2210.8|2217.1|2211.1|2215|2209|11
1714752900000|2024-05-03 16:15:00|2216.9|2210.9|2219.3|2213.3|2222.3|2216.3|2216.9|2210.9|47
1714753200000|2024-05-03 16:20:00|2219.1|2213.1|2216.6|2210.6|2219.4|2213.4|2216.3|2210.3|31
1714753500000|2024-05-03 16:25:00|2216.4|2210.4|2217.9|2211.9|2218.6|2212.6|2215.4|2209.4|15
1714753800000|2024-05-03 16:30:00|2218|2212|2218.9|2212.9|2219.3|2213.3|2218|2212|10
1714754100000|2024-05-03 16:35:00|2219|2213|2217.9|2211.9|2219.9|2213.9|2217.8|2211.8|13
1714754400000|2024-05-03 16:40:00|2217.8|2211.8|2216.5|2210.5|2217.9|2211.9|2215.8|2209.8|8
1714754700000|2024-05-03 16:45:00|2216.8|2210.8|2217|2211|2217|2211|2216.8|2210.8|2
1714755000000|2024-05-03 16:50:00|2217.1|2211.1|2217.5|2211.5|2217.5|2211.5|2217.1|2211.1|3
1714755300000|2024-05-03 16:55:00|2217.8|2211.8|2215.1|2209.1|2217.8|2211.8|2213.6|2207.6|37
1714755600000|2024-05-03 17:00:00|2215.4|2209.4|2215.6|2209.6|2215.9|2209.9|2215.4|2209.4|15
1714755900000|2024-05-03 17:05:00|2215.9|2209.9|2214|2208|2216.9|2210.9|2214|2208|16
1714756200000|2024-05-03 17:10:00|2213.9|2207.9|2213.8|2207.8|2213.9|2207.9|2213.6|2207.6|3
1714756500000|2024-05-03 17:15:00|2214|2208|2214.3|2208.3|2214.5|2208.5|2214|2208|8
1714756800000|2024-05-03 17:20:00|2214.4|2208.4|2214.3|2208.3|2214.5|2208.5|2214.3|2208.3|4
1714757100000|2024-05-03 17:25:00|2214.6|2208.6|2216.6|2210.6|2217.1|2211.1|2214.6|2208.6|13
1714757400000|2024-05-03 17:30:00|2216.9|2210.9|2217.1|2211.1|2217.1|2211.1|2216.6|2210.6|4
1714758600000|2024-05-03 17:50:00|2217.6|2211.6|2220.8|2214.8|2221.1|2215.1|2216.4|2210.4|8
1714758900000|2024-05-03 17:55:00|2227|2208.3|2226.3|2207.5|2227|2208.3|2226.3|2207.5|3
1715040000000|2024-05-07 00:00:00|2232.1|2226.1|2232.4|2226.4|2232.4|2226.4|2231.1|2225.1|13
1715040300000|2024-05-07 00:05:00|2232.5|2226.5|2234.1|2228.1|2234.8|2228.8|2232.5|2226.5|29
1715040600000|2024-05-07 00:10:00|2234.4|2228.4|2234.4|2228.4|2234.8|2228.8|2233.4|2227.4|15
1715040900000|2024-05-07 00:15:00|2234.1|2228.1|2234.8|2228.8|2234.8|2228.8|2233.9|2227.9|9
1715041200000|2024-05-07 00:20:00|2234.5|2228.5|2234.5|2228.5|2234.6|2228.6|2234.3|2228.3|6
1715041500000|2024-05-07 00:25:00|2234.4|2228.4|2235.6|2229.6|2235.6|2229.6|2233.9|2227.9|10
1715041800000|2024-05-07 00:30:00|2235.5|2229.5|2235.3|2229.3|2235.5|2229.5|2234.8|2228.8|7
1715042100000|2024-05-07 00:35:00|2235.1|2229.1|2235.4|2229.4|2235.4|2229.4|2234.9|2228.9|5
1715042700000|2024-05-07 00:45:00|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|2234.5|2228.5|9
1715043000000|2024-05-07 00:50:00|2235.4|2229.4|2235.8|2229.8|2235.8|2229.8|2235.4|2229.4|4
1715043300000|2024-05-07 00:55:00|2236|2230|2235.9|2229.9|2236|2230|2234.8|2228.8|11
1715043600000|2024-05-07 01:00:00|2236.1|2230.1|2238.1|2232.1|2238.6|2232.6|2235.3|2229.3|61
1715043900000|2024-05-07 01:05:00|2238.4|2232.4|2238.6|2232.6|2238.6|2232.6|2235.8|2229.8|51
1715044200000|2024-05-07 01:10:00|2238.9|2232.9|2240|2234|2241.4|2235.4|2238.9|2232.9|59
1715044500000|2024-05-07 01:15:00|2239.8|2233.8|2239.8|2233.8|2240.8|2234.8|2239.4|2233.4|48
1715044800000|2024-05-07 01:20:00|2239.6|2233.6|2239.6|2233.6|2240.4|2234.4|2239|2233|37
1715045100000|2024-05-07 01:25:00|2239.4|2233.4|2241.4|2235.4|2241.4|2235.4|2238.9|2232.9|44
1715045400000|2024-05-07 01:30:00|2241.1|2235.1|2240.9|2234.9|2241.1|2235.1|2239.4|2233.4|36
1715045700000|2024-05-07 01:35:00|2240.8|2234.8|2239.4|2233.4|2240.9|2234.9|2238.9|2232.9|31
1715046000000|2024-05-07 01:40:00|2239.1|2233.1|2236.9|2230.9|2239.9|2233.9|2236.4|2230.4|34
1715046300000|2024-05-07 01:45:00|2236.6|2230.6|2232.9|2226.9|2236.6|2230.6|2231.9|2225.9|78
1715046600000|2024-05-07 01:50:00|2232.3|2226.3|2233.3|2227.3|2233.3|2227.3|2230.8|2224.8|76
1715046900000|2024-05-07 01:55:00|2233.5|2227.5|2237.8|2231.8|2237.8|2231.8|2233.4|2227.4|74
1715047200000|2024-05-07 02:00:00|2238|2232|2238.9|2232.9|2239.3|2233.3|2238|2232|33
1715047500000|2024-05-07 02:05:00|2239.1|2233.1|2238.9|2232.9|2239.3|2233.3|2237.9|2231.9|37
1715047800000|2024-05-07 02:10:00|2239|2233|2239|2233|2239.6|2233.6|2238.6|2232.6|20
1715048100000|2024-05-07 02:15:00|2238.8|2232.8|2239.3|2233.3|2239.3|2233.3|2238.5|2232.5|12
1715048400000|2024-05-07 02:20:00|2239.4|2233.4|2239.4|2233.4|2239.4|2233.4|2238.9|2232.9|5
1715048700000|2024-05-07 02:25:00|2239.1|2233.1|2238.9|2232.9|2239.1|2233.1|2238.5|2232.5|6
1715049000000|2024-05-07 02:30:00|2239|2233|2241.4|2235.4|2241.4|2235.4|2239|2233|28
1715049300000|2024-05-07 02:35:00|2241.6|2235.6|2241.9|2235.9|2241.9|2235.9|2241.4|2235.4|16
1715049600000|2024-05-07 02:40:00|2241.6|2235.6|2241.1|2235.1|2241.9|2235.9|2241|2235|12
1715049900000|2024-05-07 02:45:00|2241.4|2235.4|2241.8|2235.8|2241.9|2235.9|2241.3|2235.3|7
1715050200000|2024-05-07 02:50:00|2241.9|2235.9|2242.1|2236.1|2242.4|2236.4|2241.9|2235.9|9
1715050500000|2024-05-07 02:55:00|2241.9|2235.9|2242.8|2236.8|2242.9|2236.9|2241.6|2235.6|18
1715050800000|2024-05-07 03:00:00|2242.6|2236.6|2242.9|2236.9|2243.1|2237.1|2242.5|2236.5|13
1715051100000|2024-05-07 03:05:00|2243.3|2237.3|2244.5|2238.5|2244.6|2238.6|2243.3|2237.3|13
1715051400000|2024-05-07 03:10:00|2244.6|2238.6|2244.8|2238.8|2244.8|2238.8|2243.9|2237.9|14
1715051700000|2024-05-07 03:15:00|2244.6|2238.6|2244.3|2238.3|2244.6|2238.6|2244.1|2238.1|11
1715052000000|2024-05-07 03:20:00|2244|2238|2245.8|2239.8|2245.8|2239.8|2244|2238|15
1715052300000|2024-05-07 03:25:00|2246|2240|2245.4|2239.4|2246.6|2240.6|2244.8|2238.8|33
1715052600000|2024-05-07 03:30:00|2245.6|2239.6|2244.9|2238.9|2245.6|2239.6|2244.4|2238.4|20
1715052900000|2024-05-07 03:35:00|2244.8|2238.8|2244.5|2238.5|2244.9|2238.9|2243.4|2237.4|20
1715053200000|2024-05-07 03:40:00|2244.3|2238.3|2244.8|2238.8|2244.9|2238.9|2244.3|2238.3|9
1715053500000|2024-05-07 03:45:00|2244.6|2238.6|2246.1|2240.1|2246.1|2240.1|2244.5|2238.5|9
1715053800000|2024-05-07 03:50:00|2245.9|2239.9|2245.4|2239.4|2245.9|2239.9|2245|2239|5
1715054100000|2024-05-07 03:55:00|2245.6|2239.6|2245.9|2239.9|2245.9|2239.9|2245.4|2239.4|6
1715054400000|2024-05-07 04:00:00|2245.6|2239.6|2245.6|2239.6|2245.6|2239.6|2244.8|2238.8|8
1715054700000|2024-05-07 04:05:00|2245.4|2239.4|2245.6|2239.6|2245.6|2239.6|2245.1|2239.1|4
1715055000000|2024-05-07 04:10:00|2245.5|2239.5|2245.4|2239.4|2245.5|2239.5|2244.6|2238.6|17
1715055300000|2024-05-07 04:15:00|2245.1|2239.1|2245.4|2239.4|2245.4|2239.4|2244.9|2238.9|5
1715055600000|2024-05-07 04:20:00|2245.3|2239.3|2245.6|2239.6|2245.6|2239.6|2245.1|2239.1|4
1715055900000|2024-05-07 04:25:00|2245.4|2239.4|2245.6|2239.6|2245.6|2239.6|2244.8|2238.8|9
1715056200000|2024-05-07 04:30:00|2245.4|2239.4|2246.1|2240.1|2246.1|2240.1|2245.1|2239.1|7
1715056500000|2024-05-07 04:35:00|2245.9|2239.9|2245.1|2239.1|2245.9|2239.9|2244.6|2238.6|6
1715056800000|2024-05-07 04:40:00|2245.4|2239.4|2245.6|2239.6|2245.6|2239.6|2245.4|2239.4|2
1715057100000|2024-05-07 04:45:00|2245.4|2239.4|2243.4|2237.4|2245.4|2239.4|2242.4|2236.4|9
1715057400000|2024-05-07 04:50:00|2243.3|2237.3|2241.6|2235.6|2243.3|2237.3|2240.5|2234.5|19
1715057700000|2024-05-07 04:55:00|2241.1|2235.1|2242.1|2236.1|2242.1|2236.1|2240.1|2234.1|7
1715058000000|2024-05-07 05:00:00|2241.6|2235.6|2240.4|2234.4|2241.6|2235.6|2239.6|2233.6|10
1715058300000|2024-05-07 05:05:00|2240.5|2234.5|2241.3|2235.3|2241.3|2235.3|2240.5|2234.5|4
1715058600000|2024-05-07 05:10:00|2241.1|2235.1|2241.1|2235.1|2241.1|2235.1|2239.4|2233.4|9
1715058900000|2024-05-07 05:15:00|2240.9|2234.9|2241.4|2235.4|2241.4|2235.4|2240.9|2234.9|7
1715059200000|2024-05-07 05:20:00|2240.9|2234.9|2241|2235|2241|2235|2239.9|2233.9|12
1715059500000|2024-05-07 05:25:00|2241.1|2235.1|2241.4|2235.4|2241.4|2235.4|2240.4|2234.4|8
1715059800000|2024-05-07 05:30:00|2241.1|2235.1|2242.4|2236.4|2242.6|2236.6|2240|2234|55
1715060100000|2024-05-07 05:35:00|2242.1|2236.1|2241.4|2235.4|2242.1|2236.1|2239.8|2233.8|45
1715060400000|2024-05-07 05:40:00|2241.6|2235.6|2245.1|2239.1|2245.9|2239.9|2241.5|2235.5|100
1715060700000|2024-05-07 05:45:00|2245|2239|2244|2238|2245.6|2239.6|2243.6|2237.6|40
1715061000000|2024-05-07 05:50:00|2244.3|2238.3|2247.4|2241.4|2247.5|2241.5|2244.3|2238.3|32
1715061300000|2024-05-07 05:55:00|2247.5|2241.5|2246.6|2240.6|2247.5|2241.5|2246.4|2240.4|27
1715061600000|2024-05-07 06:00:00|2246.4|2240.4|2246.9|2240.9|2247.1|2241.1|2243.4|2237.4|71
1715061900000|2024-05-07 06:05:00|2246.6|2240.6|2244.8|2238.8|2246.9|2240.9|2244.5|2238.5|44
1715062200000|2024-05-07 06:10:00|2244.5|2238.5|2244.1|2238.1|2244.5|2238.5|2242.1|2236.1|40
1715062500000|2024-05-07 06:15:00|2244|2238|2242.8|2236.8|2244|2238|2241.6|2235.6|22
1715062800000|2024-05-07 06:20:00|2242.5|2236.5|2242.6|2236.6|2243.4|2237.4|2242.3|2236.3|23
1715063100000|2024-05-07 06:25:00|2242.5|2236.5|2240.9|2234.9|2242.5|2236.5|2240.3|2234.3|26
1715063400000|2024-05-07 06:30:00|2240.6|2234.6|2240.1|2234.1|2240.6|2234.6|2238.8|2232.8|39
1715063700000|2024-05-07 06:35:00|2239.9|2233.9|2239.9|2233.9|2240.3|2234.3|2238.9|2232.9|48
1715064000000|2024-05-07 06:40:00|2239.6|2233.6|2239.6|2233.6|2240.6|2234.6|2238.6|2232.6|50
1715064300000|2024-05-07 06:45:00|2239.4|2233.4|2239.9|2233.9|2240.1|2234.1|2238.3|2232.3|52
1715064600000|2024-05-07 06:50:00|2240|2234|2243.3|2237.3|2243.4|2237.4|2240|2234|33
1715064900000|2024-05-07 06:55:00|2243|2237|2243.3|2237.3|2244.9|2238.9|2242.4|2236.4|62
1715065200000|2024-05-07 07:00:00|2243.4|2237.4|2245.5|2239.5|2245.5|2239.5|2240|2234|125
1715065500000|2024-05-07 07:05:00|2245.6|2239.6|2243.1|2237.1|2246.6|2240.6|2242.1|2236.1|39
1715065800000|2024-05-07 07:10:00|2243|2237|2240.9|2234.9|2243.3|2237.3|2240.4|2234.4|54
1715066100000|2024-05-07 07:15:00|2240.8|2234.8|2243.9|2237.9|2243.9|2237.9|2238.5|2232.5|48
1715066400000|2024-05-07 07:20:00|2244|2238|2245.5|2239.5|2246|2240|2243.8|2237.8|32
1715066700000|2024-05-07 07:25:00|2245.8|2239.8|2245.6|2239.6|2247.3|2241.3|2245|2239|42
1715067000000|2024-05-07 07:30:00|2245.8|2239.8|2243.5|2237.5|2246.5|2240.5|2242.3|2236.3|47
1715067300000|2024-05-07 07:35:00|2243.8|2237.8|2243.5|2237.5|2244.1|2238.1|2242.5|2236.5|26
1715067600000|2024-05-07 07:40:00|2243.3|2237.3|2241.3|2235.3|2243.6|2237.6|2240.9|2234.9|27
1715067900000|2024-05-07 07:45:00|2241|2235|2242.5|2236.5|2242.5|2236.5|2241|2235|17
1715068200000|2024-05-07 07:50:00|2242.8|2236.8|2240.9|2234.9|2243.9|2237.9|2240.3|2234.3|35
1715068500000|2024-05-07 07:55:00|2241.1|2235.1|2240|2234|2241.4|2235.4|2239.9|2233.9|26
1715068800000|2024-05-07 08:00:00|2240.3|2234.3|2239.8|2233.8|2240.9|2234.9|2238|2232|63
1715069100000|2024-05-07 08:05:00|2239.6|2233.6|2238.8|2232.8|2242|2236|2237.4|2231.4|62
1715069400000|2024-05-07 08:10:00|2238.9|2232.9|2242.3|2236.3|2242.3|2236.3|2238.5|2232.5|48
1715069700000|2024-05-07 08:15:00|2242.6|2236.6|2243|2237|2243.1|2237.1|2241.5|2235.5|27
1715070000000|2024-05-07 08:20:00|2243.1|2237.1|2242.3|2236.3|2243.4|2237.4|2242|2236|36
1715070300000|2024-05-07 08:25:00|2242.5|2236.5|2246.1|2240.1|2246.1|2240.1|2241.4|2235.4|34
1715070600000|2024-05-07 08:30:00|2245.9|2239.9|2244.6|2238.6|2246.1|2240.1|2244.1|2238.1|34
1715070900000|2024-05-07 08:35:00|2244.4|2238.4|2242.6|2236.6|2244.4|2238.4|2242.6|2236.6|17
1715071200000|2024-05-07 08:40:00|2242.4|2236.4|2242.9|2236.9|2243.1|2237.1|2241.4|2235.4|25
1715071500000|2024-05-07 08:45:00|2243.4|2237.4|2243.6|2237.6|2243.9|2237.9|2242.4|2236.4|25
1715071800000|2024-05-07 08:50:00|2243.9|2237.9|2245.9|2239.9|2246.6|2240.6|2243.9|2237.9|30
1715072100000|2024-05-07 08:55:00|2246.1|2240.1|2245.6|2239.6|2246.6|2240.6|2245.4|2239.4|19
1715072400000|2024-05-07 09:00:00|2244.6|2238.6|2245.9|2239.9|2246.6|2240.6|2244.1|2238.1|27
1715072700000|2024-05-07 09:05:00|2245.6|2239.6|2245.6|2239.6|2245.6|2239.6|2244.6|2238.6|17
1715073000000|2024-05-07 09:10:00|2244.9|2238.9|2245.4|2239.4|2246.6|2240.6|2244.9|2238.9|14
1715073300000|2024-05-07 09:15:00|2245.1|2239.1|2244.9|2238.9|2245.1|2239.1|2244.6|2238.6|12
1715073600000|2024-05-07 09:20:00|2244.6|2238.6|2243.4|2237.4|2245.1|2239.1|2242.1|2236.1|28
1715073900000|2024-05-07 09:25:00|2243.1|2237.1|2243.4|2237.4|2244.1|2238.1|2242.6|2236.6|17
1715074200000|2024-05-07 09:30:00|2243.1|2237.1|2242.4|2236.4|2243.1|2237.1|2241.1|2235.1|22
1715074500000|2024-05-07 09:35:00|2242.6|2236.6|2241.6|2235.6|2243.4|2237.4|2240.1|2234.1|30
1715074800000|2024-05-07 09:40:00|2241.4|2235.4|2235.9|2229.9|2241.4|2235.4|2234.1|2228.1|57
1715075100000|2024-05-07 09:45:00|2235.1|2229.1|2235.1|2229.1|2236.6|2230.6|2235.1|2229.1|29
1715075400000|2024-05-07 09:50:00|2235.4|2229.4|2235.4|2229.4|2236.1|2230.1|2234.9|2228.9|12
1715075700000|2024-05-07 09:55:00|2235.6|2229.6|2238.6|2232.6|2238.6|2232.6|2235.6|2229.6|26
1715076000000|2024-05-07 10:00:00|2238.9|2232.9|2235|2229|2239.4|2233.4|2233.6|2227.6|32
1715076300000|2024-05-07 10:05:00|2235.1|2229.1|2234.1|2228.1|2235.1|2229.1|2233.1|2227.1|14
1715076600000|2024-05-07 10:10:00|2234.4|2228.4|2234.4|2228.4|2234.9|2228.9|2232.4|2226.4|27
1715076900000|2024-05-07 10:15:00|2234.1|2228.1|2233.1|2227.1|2235.1|2229.1|2232.9|2226.9|24
1715077200000|2024-05-07 10:20:00|2233.4|2227.4|2235.6|2229.6|2235.6|2229.6|2232.6|2226.6|19
1715077500000|2024-05-07 10:25:00|2235.9|2229.9|2235.4|2229.4|2236.4|2230.4|2234.9|2228.9|20
1715077800000|2024-05-07 10:30:00|2235.1|2229.1|2234.6|2228.6|2235.4|2229.4|2232.9|2226.9|34
1715078100000|2024-05-07 10:35:00|2234.4|2228.4|2233.6|2227.6|2234.6|2228.6|2233.1|2227.1|14
1715078400000|2024-05-07 10:40:00|2233.4|2227.4|2234.1|2228.1|2234.9|2228.9|2233.1|2227.1|25
1715078700000|2024-05-07 10:45:00|2233.9|2227.9|2234.1|2228.1|2234.4|2228.4|2233.1|2227.1|18
1715079000000|2024-05-07 10:50:00|2233.9|2227.9|2236.9|2230.9|2236.9|2230.9|2233.9|2227.9|23
1715079300000|2024-05-07 10:55:00|2237.1|2231.1|2237.9|2231.9|2238.4|2232.4|2237.1|2231.1|11
1715079600000|2024-05-07 11:00:00|2238.1|2232.1|2240.6|2234.6|2240.6|2234.6|2238.1|2232.1|25
1715079900000|2024-05-07 11:05:00|2240.9|2234.9|2240.9|2234.9|2242.1|2236.1|2240.4|2234.4|17
1715080200000|2024-05-07 11:10:00|2241.1|2235.1|2241.1|2235.1|2241.1|2235.1|2240.1|2234.1|16
1715080500000|2024-05-07 11:15:00|2241.4|2235.4|2240.6|2234.6|2241.6|2235.6|2240.4|2234.4|12
1715080800000|2024-05-07 11:20:00|2240.9|2234.9|2241.6|2235.6|2241.6|2235.6|2240.9|2234.9|10
1715081100000|2024-05-07 11:25:00|2241.4|2235.4|2242.6|2236.6|2242.6|2236.6|2241.1|2235.1|15
1715081400000|2024-05-07 11:30:00|2242.4|2236.4|2240.9|2234.9|2242.4|2236.4|2239.6|2233.6|43
1715081700000|2024-05-07 11:35:00|2240.6|2234.6|2242.9|2236.9|2244.4|2238.4|2239.6|2233.6|47
1715082000000|2024-05-07 11:40:00|2242.6|2236.6|2242.4|2236.4|2242.9|2236.9|2241.4|2235.4|20
1715082300000|2024-05-07 11:45:00|2242.6|2236.6|2241.6|2235.6|2244.9|2238.9|2241.6|2235.6|33
1715082600000|2024-05-07 11:50:00|2241.9|2235.9|2242.1|2236.1|2243.1|2237.1|2241.9|2235.9|34
1715082900000|2024-05-07 11:55:00|2240.4|2234.4|2240.6|2234.6|2240.9|2234.9|2239.9|2233.9|16
1715083200000|2024-05-07 12:00:00|2240.9|2234.9|2241.1|2235.1|2241.6|2235.6|2239.4|2233.4|28
1715083500000|2024-05-07 12:05:00|2241.4|2235.4|2237.1|2231.1|2241.6|2235.6|2236.9|2230.9|38
1715083800000|2024-05-07 12:10:00|2237.4|2231.4|2235.6|2229.6|2237.9|2231.9|2234.9|2228.9|25
1715084100000|2024-05-07 12:15:00|2235.4|2229.4|2236.1|2230.1|2237.1|2231.1|2234.4|2228.4|27
1715084400000|2024-05-07 12:20:00|2236.4|2230.4|2234.4|2228.4|2237.9|2231.9|2234.4|2228.4|37
1715084700000|2024-05-07 12:25:00|2234.3|2228.3|2234.1|2228.1|2237|2231|2233.9|2227.9|50
1715085000000|2024-05-07 12:30:00|2234.4|2228.4|2237.9|2231.9|2240.4|2234.4|2234.4|2228.4|65
1715085300000|2024-05-07 12:35:00|2238.1|2232.1|2239.4|2233.4|2239.4|2233.4|2237.9|2231.9|10
1715085600000|2024-05-07 12:40:00|2239.1|2233.1|2239.4|2233.4|2239.6|2233.6|2238.1|2232.1|27
1715085900000|2024-05-07 12:45:00|2239.6|2233.6|2239.1|2233.1|2239.6|2233.6|2238.6|2232.6|12
1715086200000|2024-05-07 12:50:00|2238.9|2232.9|2239.4|2233.4|2239.4|2233.4|2236.9|2230.9|21
1715086500000|2024-05-07 12:55:00|2239.1|2233.1|2239.1|2233.1|2239.9|2233.9|2238.1|2232.1|24
1715086800000|2024-05-07 13:00:00|2239.4|2233.4|2244.9|2238.9|2246.4|2240.4|2239.4|2233.4|175
1715087100000|2024-05-07 13:05:00|2245.1|2239.1|2246.1|2240.1|2247.6|2241.6|2244.6|2238.6|133
1715087400000|2024-05-07 13:10:00|2245.9|2239.9|2251.6|2245.6|2252.6|2246.6|2245.4|2239.4|71
1715087700000|2024-05-07 13:15:00|2251.9|2245.9|2251.9|2245.9|2252.9|2246.9|2251.9|2245.9|40
1715088000000|2024-05-07 13:20:00|2251.6|2245.6|2251.4|2245.4|2252.4|2246.4|2250.9|2244.9|35
1715088300000|2024-05-07 13:25:00|2251.6|2245.6|2250.9|2244.9|2252.1|2246.1|2250.9|2244.9|27
1715088600000|2024-05-07 13:30:00|2251.1|2245.1|2248.6|2242.6|2251.1|2245.1|2247.9|2241.9|48
1715088900000|2024-05-07 13:35:00|2248.9|2242.9|2252.4|2246.4|2252.6|2246.6|2248.9|2242.9|52
1715089200000|2024-05-07 13:40:00|2252.1|2246.1|2252.1|2246.1|2252.9|2246.9|2251.9|2245.9|37
1715089500000|2024-05-07 13:45:00|2252.4|2246.4|2249.1|2243.1|2252.4|2246.4|2248.6|2242.6|72
1715089800000|2024-05-07 13:50:00|2249.4|2243.4|2250.9|2244.9|2252.1|2246.1|2249.4|2243.4|31
1715090100000|2024-05-07 13:55:00|2250.6|2244.6|2248.9|2242.9|2252.1|2246.1|2248.9|2242.9|26
1715090400000|2024-05-07 14:00:00|2248.6|2242.6|2249.6|2243.6|2249.9|2243.9|2247.6|2241.6|31
1715090700000|2024-05-07 14:05:00|2249.4|2243.4|2250.9|2244.9|2252.1|2246.1|2248.6|2242.6|40
1715091000000|2024-05-07 14:10:00|2251.4|2245.4|2248.1|2242.1|2251.4|2245.4|2246.9|2240.9|36
1715091300000|2024-05-07 14:15:00|2247.9|2241.9|2251.1|2245.1|2251.1|2245.1|2247.4|2241.4|26
1715091600000|2024-05-07 14:20:00|2250.9|2244.9|2247.4|2241.4|2251.1|2245.1|2245.9|2239.9|38
1715091900000|2024-05-07 14:25:00|2247.6|2241.6|2246.4|2240.4|2247.9|2241.9|2246.4|2240.4|18
1715092200000|2024-05-07 14:30:00|2246.1|2240.1|2246.4|2240.4|2247.1|2241.1|2244.9|2238.9|39
1715092500000|2024-05-07 14:35:00|2246.1|2240.1|2240.6|2234.6|2246.4|2240.4|2239.9|2233.9|35
1715092800000|2024-05-07 14:40:00|2240.4|2234.4|2243.9|2237.9|2244.6|2238.6|2236.4|2230.4|90
1715093100000|2024-05-07 14:45:00|2244.1|2238.1|2248.9|2242.9|2248.9|2242.9|2244.1|2238.1|53
1715093400000|2024-05-07 14:50:00|2249.1|2243.1|2249.6|2243.6|2250.6|2244.6|2248.6|2242.6|52
1715093700000|2024-05-07 14:55:00|2249.9|2243.9|2243.9|2237.9|2250.6|2244.6|2243.4|2237.4|51
1715094000000|2024-05-07 15:00:00|2244.1|2238.1|2244.1|2238.1|2246.4|2240.4|2243.4|2237.4|45
1715094300000|2024-05-07 15:05:00|2243.9|2237.9|2245.6|2239.6|2249.4|2243.4|2243.4|2237.4|98
1715094600000|2024-05-07 15:10:00|2245.9|2239.9|2241.4|2235.4|2247.1|2241.1|2241.4|2235.4|41
1715094900000|2024-05-07 15:15:00|2241.1|2235.1|2245.1|2239.1|2245.1|2239.1|2241.1|2235.1|60
1715095200000|2024-05-07 15:20:00|2245.6|2239.6|2248.6|2242.6|2248.9|2242.9|2245.6|2239.6|38
1715095500000|2024-05-07 15:25:00|2248.9|2242.9|2250.1|2244.1|2250.9|2244.9|2248.6|2242.6|90
1715095800000|2024-05-07 15:30:00|2249.9|2243.9|2249.6|2243.6|2250.1|2244.1|2247.1|2241.1|48
1715096100000|2024-05-07 15:35:00|2249.9|2243.9|2249.6|2243.6|2250.6|2244.6|2248.6|2242.6|54
1715096400000|2024-05-07 15:40:00|2249.1|2243.1|2246.1|2240.1|2249.4|2243.4|2244.9|2238.9|52
1715096700000|2024-05-07 15:45:00|2246.4|2240.4|2247.6|2241.6|2247.9|2241.9|2246.4|2240.4|28
1715097000000|2024-05-07 15:50:00|2247.4|2241.4|2245.1|2239.1|2247.4|2241.4|2243.9|2237.9|51
1715097300000|2024-05-07 15:55:00|2245.4|2239.4|2249.6|2243.6|2250.1|2244.1|2241.8|2235.8|137
1715097600000|2024-05-07 16:00:00|2249.1|2243.1|2249.1|2243.1|2250.1|2244.1|2248.1|2242.1|23
1715097900000|2024-05-07 16:05:00|2249.4|2243.4|2249.9|2243.9|2250.6|2244.6|2249.1|2243.1|16
1715098200000|2024-05-07 16:10:00|2250.1|2244.1|2247.9|2241.9|2250.1|2244.1|2247.6|2241.6|28
1715098500000|2024-05-07 16:15:00|2247.6|2241.6|2247.9|2241.9|2247.9|2241.9|2247.4|2241.4|14
1715098800000|2024-05-07 16:20:00|2247.6|2241.6|2247.9|2241.9|2247.9|2241.9|2245.9|2239.9|34
1715099100000|2024-05-07 16:25:00|2247.6|2241.6|2249.1|2243.1|2249.4|2243.4|2247.1|2241.1|16
1715099400000|2024-05-07 16:30:00|2248.6|2242.6|2248.4|2242.4|2248.9|2242.9|2248.4|2242.4|12
1715099700000|2024-05-07 16:35:00|2248.6|2242.6|2248.4|2242.4|2248.6|2242.6|2248.4|2242.4|2
1715100000000|2024-05-07 16:40:00|2248.6|2242.6|2248.6|2242.6|2248.9|2242.9|2248.4|2242.4|5
1715100300000|2024-05-07 16:45:00|2248.4|2242.4|2247.4|2241.4|2248.4|2242.4|2247.4|2241.4|5
1715100600000|2024-05-07 16:50:00|2247.6|2241.6|2248.4|2242.4|2248.4|2242.4|2247.6|2241.6|6
1715100900000|2024-05-07 16:55:00|2248.1|2242.1|2247.6|2241.6|2248.8|2242.8|2247.6|2241.6|23
1715101200000|2024-05-07 17:00:00|2247.5|2241.5|2247.5|2241.5|2247.8|2241.8|2247.3|2241.3|8
1715101500000|2024-05-07 17:05:00|2247.9|2241.9|2248|2242|2248.1|2242.1|2247.3|2241.3|8
1715101800000|2024-05-07 17:10:00|2247.8|2241.8|2247.5|2241.5|2247.8|2241.8|2247.3|2241.3|7
1715102100000|2024-05-07 17:15:00|2247.3|2241.3|2246.9|2240.9|2249.6|2243.6|2246.9|2240.9|7
1715102400000|2024-05-07 17:20:00|2246.8|2240.8|2246.8|2240.8|2246.8|2240.8|2246.8|2240.8|1
1715102700000|2024-05-07 17:25:00|2247|2241|2246.5|2240.5|2247|2241|2246.5|2240.5|2
1715103000000|2024-05-07 17:30:00|2246.6|2240.6|2246.6|2240.6|2246.6|2240.6|2246.5|2240.5|3
1715103300000|2024-05-07 17:35:00|2246.8|2240.8|2246.8|2240.8|2246.8|2240.8|2246.8|2240.8|1
1715103600000|2024-05-07 17:40:00|2246.9|2240.9|2247.5|2241.5|2247.5|2241.5|2246.9|2240.9|3
1715103900000|2024-05-07 17:45:00|2247.4|2241.4|2248|2242|2248.1|2242.1|2247.4|2241.4|6
1715104200000|2024-05-07 17:50:00|2248.4|2242.4|2247.5|2241.5|2248.4|2242.4|2247.3|2241.3|5
1715104500000|2024-05-07 17:55:00|2253.8|2235|2253.5|2234.8|2253.8|2235|2253.5|2234.8|2
1715126400000|2024-05-08 00:00:00|2244.9|2238.9|2243.6|2237.6|2245.1|2239.1|2243.4|2237.4|9
1715126700000|2024-05-08 00:05:00|2243.8|2237.8|2243.5|2237.5|2245|2239|2243.5|2237.5|9
1715127000000|2024-05-08 00:10:00|2243.4|2237.4|2243.3|2237.3|2244|2238|2243.3|2237.3|7
1715127300000|2024-05-08 00:15:00|2243.1|2237.1|2243.3|2237.3|2243.9|2237.9|2242.5|2236.5|11
1715128200000|2024-05-08 00:30:00|2243.8|2237.8|2243.5|2237.5|2243.8|2237.8|2243.5|2237.5|2
1715128500000|2024-05-08 00:35:00|2243.8|2237.8|2243.5|2237.5|2243.8|2237.8|2243.5|2237.5|2
1715129400000|2024-05-08 00:50:00|2243.8|2237.8|2241.5|2235.5|2243.8|2237.8|2240.8|2234.8|22
1715129700000|2024-05-08 00:55:00|2241.4|2235.4|2240.9|2234.9|2241.6|2235.6|2240.9|2234.9|9
1715130000000|2024-05-08 01:00:00|2240.6|2234.6|2243.9|2237.9|2243.9|2237.9|2237.6|2231.6|103
1715130300000|2024-05-08 01:05:00|2244|2238|2244.6|2238.6|2245.6|2239.6|2243.8|2237.8|46
1715130600000|2024-05-08 01:10:00|2244.3|2238.3|2241.5|2235.5|2244.5|2238.5|2239|2233|71
1715130900000|2024-05-08 01:15:00|2241.4|2235.4|2239.4|2233.4|2241.8|2235.8|2238.6|2232.6|44
1715131200000|2024-05-08 01:20:00|2239.5|2233.5|2237.3|2231.3|2240.3|2234.3|2237.3|2231.3|50
1715131500000|2024-05-08 01:25:00|2237.4|2231.4|2238|2232|2238.6|2232.6|2237.1|2231.1|47
1715131800000|2024-05-08 01:30:00|2238.1|2232.1|2235.3|2229.3|2238.3|2232.3|2235.3|2229.3|31
1715132100000|2024-05-08 01:35:00|2235.5|2229.5|2235.3|2229.3|2235.8|2229.8|2235.3|2229.3|10
1715132400000|2024-05-08 01:40:00|2235.5|2229.5|2236.9|2230.9|2237.9|2231.9|2235.5|2229.5|44
1715132700000|2024-05-08 01:45:00|2236.6|2230.6|2236.6|2230.6|2237.8|2231.8|2236|2230|42
1715133000000|2024-05-08 01:50:00|2236.9|2230.9|2236.1|2230.1|2237.3|2231.3|2236.1|2230.1|34
1715133300000|2024-05-08 01:55:00|2236.3|2230.3|2237.5|2231.5|2239.3|2233.3|2236|2230|32
1715133600000|2024-05-08 02:00:00|2237.6|2231.6|2239.6|2233.6|2240.3|2234.3|2236.8|2230.8|37
1715133900000|2024-05-08 02:05:00|2239.9|2233.9|2242|2236|2243.1|2237.1|2239.8|2233.8|30
1715134200000|2024-05-08 02:10:00|2243|2237|2250.5|2244.5|2250.5|2244.5|2242.1|2236.1|51
1715134500000|2024-05-08 02:15:00|2250.3|2244.3|2249.5|2243.5|2250.6|2244.6|2248.5|2242.5|10
1715134800000|2024-05-08 02:20:00|2250.1|2244.1|2247.1|2241.1|2251.1|2245.1|2247.1|2241.1|16
1715135100000|2024-05-08 02:25:00|2247.4|2241.4|2246.6|2240.6|2247.4|2241.4|2246.3|2240.3|5
1715135400000|2024-05-08 02:30:00|2246.5|2240.5|2247.4|2241.4|2248.9|2242.9|2245.5|2239.5|27
1715135700000|2024-05-08 02:35:00|2247.6|2241.6|2248.8|2242.8|2250|2244|2247.6|2241.6|26
1715136000000|2024-05-08 02:40:00|2247.9|2241.9|2248.9|2242.9|2248.9|2242.9|2246.8|2240.8|30
1715136300000|2024-05-08 02:45:00|2249.1|2243.1|2250.3|2244.3|2250.8|2244.8|2249.1|2243.1|24
1715136600000|2024-05-08 02:50:00|2250.5|2244.5|2250|2244|2250.5|2244.5|2250|2244|6
1715136900000|2024-05-08 02:55:00|2250.3|2244.3|2249.6|2243.6|2250.3|2244.3|2249.5|2243.5|12
1715137200000|2024-05-08 03:00:00|2249.8|2243.8|2244.9|2238.9|2250.1|2244.1|2244.9|2238.9|40
1715137500000|2024-05-08 03:05:00|2245.1|2239.1|2247|2241|2247|2241|2245.1|2239.1|26
1715137800000|2024-05-08 03:10:00|2246.8|2240.8|2250.4|2244.4|2251.1|2245.1|2246.8|2240.8|113
1715138100000|2024-05-08 03:15:00|2250.5|2244.5|2250.3|2244.3|2252.1|2246.1|2250.3|2244.3|39
1715138400000|2024-05-08 03:20:00|2250.5|2244.5|2250.5|2244.5|2251|2245|2250.3|2244.3|11
1715138700000|2024-05-08 03:25:00|2250|2244|2248.8|2242.8|2250|2244|2248.3|2242.3|25
1715139000000|2024-05-08 03:30:00|2249|2243|2251.4|2245.4|2251.4|2245.4|2249|2243|9
1715139300000|2024-05-08 03:35:00|2251.5|2245.5|2251.8|2245.8|2251.8|2245.8|2251.5|2245.5|4
1715139600000|2024-05-08 03:40:00|2251.6|2245.6|2252|2246|2252.1|2246.1|2251.6|2245.6|5
1715139900000|2024-05-08 03:45:00|2252.3|2246.3|2251.6|2245.6|2252.3|2246.3|2251.5|2245.5|5
1715140200000|2024-05-08 03:50:00|2252|2246|2251.8|2245.8|2252.1|2246.1|2251.8|2245.8|4
1715140500000|2024-05-08 03:55:00|2251.5|2245.5|2251.3|2245.3|2251.6|2245.6|2251.3|2245.3|4
1715140800000|2024-05-08 04:00:00|2250.8|2244.8|2250.5|2244.5|2250.8|2244.8|2250.5|2244.5|2
1715141100000|2024-05-08 04:05:00|2250.3|2244.3|2249.5|2243.5|2250.3|2244.3|2249.5|2243.5|5
1715141400000|2024-05-08 04:10:00|2249.8|2243.8|2250.3|2244.3|2250.3|2244.3|2249.8|2243.8|3
1715141700000|2024-05-08 04:15:00|2250.5|2244.5|2249.9|2243.9|2250.6|2244.6|2249.9|2243.9|6
1715142000000|2024-05-08 04:20:00|2250|2244|2249.8|2243.8|2250.8|2244.8|2249.8|2243.8|14
1715142300000|2024-05-08 04:25:00|2250|2244|2249.8|2243.8|2250.5|2244.5|2249.8|2243.8|5
1715142600000|2024-05-08 04:30:00|2249.6|2243.6|2249.4|2243.4|2249.6|2243.6|2249|2243|6
1715142900000|2024-05-08 04:35:00|2249.6|2243.6|2249.9|2243.9|2249.9|2243.9|2249.6|2243.6|2
1715143200000|2024-05-08 04:40:00|2249.6|2243.6|2249.3|2243.3|2249.6|2243.6|2249.3|2243.3|2
1715143800000|2024-05-08 04:50:00|2249|2243|2249.6|2243.6|2249.6|2243.6|2248.3|2242.3|5
1715144100000|2024-05-08 04:55:00|2249.9|2243.9|2249.5|2243.5|2250|2244|2249.5|2243.5|7
1715144400000|2024-05-08 05:00:00|2249.6|2243.6|2249.1|2243.1|2250.1|2244.1|2249.1|2243.1|8
1715144700000|2024-05-08 05:05:00|2249.3|2243.3|2249.8|2243.8|2250.3|2244.3|2249.3|2243.3|5
1715145600000|2024-05-08 05:20:00|2249.5|2243.5|2249.3|2243.3|2249.8|2243.8|2249.3|2243.3|5
1715145900000|2024-05-08 05:25:00|2249.1|2243.1|2249.8|2243.8|2250|2244|2249.1|2243.1|9
1715146200000|2024-05-08 05:30:00|2249.5|2243.5|2251.8|2245.8|2252.1|2246.1|2249.4|2243.4|47
1715146500000|2024-05-08 05:35:00|2251.9|2245.9|2251|2245|2252.3|2246.3|2250.6|2244.6|34
1715146800000|2024-05-08 05:40:00|2251.1|2245.1|2255.5|2249.5|2256.5|2250.5|2251.1|2245.1|32
1715147100000|2024-05-08 05:45:00|2255.4|2249.4|2254.1|2248.1|2255.4|2249.4|2254.1|2248.1|17
1715147400000|2024-05-08 05:50:00|2253.9|2247.9|2252.1|2246.1|2253.9|2247.9|2251.8|2245.8|20
1715147700000|2024-05-08 05:55:00|2252|2246|2250.3|2244.3|2252.3|2246.3|2250.3|2244.3|22
1715148000000|2024-05-08 06:00:00|2250.6|2244.6|2251.9|2245.9|2252.1|2246.1|2250.3|2244.3|44
1715148300000|2024-05-08 06:05:00|2251.8|2245.8|2249.9|2243.9|2251.8|2245.8|2248.9|2242.9|21
1715148600000|2024-05-08 06:10:00|2250|2244|2249.5|2243.5|2251|2245|2249.5|2243.5|27
1715148900000|2024-05-08 06:15:00|2249.3|2243.3|2248.1|2242.1|2249.3|2243.3|2247.5|2241.5|22
1715149200000|2024-05-08 06:20:00|2248.6|2242.6|2247.5|2241.5|2249.6|2243.6|2247.5|2241.5|34
1715149500000|2024-05-08 06:25:00|2247.4|2241.4|2246.3|2240.3|2248.9|2242.9|2245.3|2239.3|58
1715149800000|2024-05-08 06:30:00|2246|2240|2249.3|2243.3|2249.3|2243.3|2245.5|2239.5|45
1715150100000|2024-05-08 06:35:00|2249.5|2243.5|2246.8|2240.8|2249.5|2243.5|2245.6|2239.6|60
1715150400000|2024-05-08 06:40:00|2246.6|2240.6|2245|2239|2246.9|2240.9|2243.9|2237.9|61
1715150700000|2024-05-08 06:45:00|2245.1|2239.1|2242|2236|2246.3|2240.3|2241.9|2235.9|48
1715151000000|2024-05-08 06:50:00|2242.3|2236.3|2238.6|2232.6|2242.4|2236.4|2238|2232|59
1715151300000|2024-05-08 06:55:00|2238.5|2232.5|2238.9|2232.9|2240.6|2234.6|2237.1|2231.1|55
1715151600000|2024-05-08 07:00:00|2239.1|2233.1|2235.8|2229.8|2240.4|2234.4|2235.5|2229.5|78
1715151900000|2024-05-08 07:05:00|2235.6|2229.6|2237.9|2231.9|2238.1|2232.1|2233.8|2227.8|59
1715152200000|2024-05-08 07:10:00|2237.6|2231.6|2235.1|2229.1|2239.4|2233.4|2233.4|2227.4|63
1715152500000|2024-05-08 07:15:00|2234.9|2228.9|2233.9|2227.9|2235.9|2229.9|2233.9|2227.9|36
1715152800000|2024-05-08 07:20:00|2233.6|2227.6|2233.5|2227.5|2235.9|2229.9|2230.9|2224.9|95
1715153100000|2024-05-08 07:25:00|2233.6|2227.6|2233.1|2227.1|2235.9|2229.9|2231.4|2225.4|44
1715153400000|2024-05-08 07:30:00|2233.4|2227.4|2231.4|2225.4|2235.4|2229.4|2231.4|2225.4|38
1715153700000|2024-05-08 07:35:00|2231.1|2225.1|2231.9|2225.9|2233.1|2227.1|2230.4|2224.4|32
1715154000000|2024-05-08 07:40:00|2232.1|2226.1|2230.6|2224.6|2232.4|2226.4|2230.1|2224.1|31
1715154300000|2024-05-08 07:45:00|2230.9|2224.9|2229.6|2223.6|2232.6|2226.6|2229.4|2223.4|44
1715154600000|2024-05-08 07:50:00|2229.9|2223.9|2232.6|2226.6|2232.9|2226.9|2228.6|2222.6|37
1715154900000|2024-05-08 07:55:00|2232.4|2226.4|2229.9|2223.9|2233.1|2227.1|2229.9|2223.9|36
1715155200000|2024-05-08 08:00:00|2229.6|2223.6|2234.4|2228.4|2234.4|2228.4|2229.4|2223.4|61
1715155500000|2024-05-08 08:05:00|2233.9|2227.9|2233.1|2227.1|2236.4|2230.4|2231|2225|64
1715155800000|2024-05-08 08:10:00|2233.4|2227.4|2236.4|2230.4|2236.9|2230.9|2233.4|2227.4|46
1715156100000|2024-05-08 08:15:00|2236.6|2230.6|2236.1|2230.1|2238.1|2232.1|2236.1|2230.1|34
1715156400000|2024-05-08 08:20:00|2236.4|2230.4|2236.3|2230.3|2239.6|2233.6|2235.9|2229.9|33
1715156700000|2024-05-08 08:25:00|2236.5|2230.5|2236.4|2230.4|2239.6|2233.6|2235.9|2229.9|38
1715157000000|2024-05-08 08:30:00|2236.6|2230.6|2237.4|2231.4|2238.4|2232.4|2236.6|2230.6|36
1715157300000|2024-05-08 08:35:00|2237.1|2231.1|2232.6|2226.6|2237.1|2231.1|2232.6|2226.6|34
1715157600000|2024-05-08 08:40:00|2233.1|2227.1|2228.6|2222.6|2233.6|2227.6|2224.1|2218.1|85
1715157900000|2024-05-08 08:45:00|2228.9|2222.9|2231.4|2225.4|2231.6|2225.6|2228.6|2222.6|28
1715158200000|2024-05-08 08:50:00|2231.6|2225.6|2231.6|2225.6|2232.9|2226.9|2230.9|2224.9|31
1715158500000|2024-05-08 08:55:00|2231.9|2225.9|2230.4|2224.4|2232.4|2226.4|2230.1|2224.1|26
1715158800000|2024-05-08 09:00:00|2230.1|2224.1|2230.1|2224.1|2230.9|2224.9|2229.9|2223.9|18
1715159100000|2024-05-08 09:05:00|2230.4|2224.4|2230.1|2224.1|2232.1|2226.1|2230.1|2224.1|16
1715159400000|2024-05-08 09:10:00|2230.4|2224.4|2232.6|2226.6|2232.6|2226.6|2230.4|2224.4|22
1715159700000|2024-05-08 09:15:00|2232.4|2226.4|2232.4|2226.4|2233.6|2227.6|2231.9|2225.9|17
1715160000000|2024-05-08 09:20:00|2232.1|2226.1|2235.1|2229.1|2235.4|2229.4|2232.1|2226.1|20
1715160300000|2024-05-08 09:25:00|2234.9|2228.9|2234.6|2228.6|2234.9|2228.9|2233.4|2227.4|12
1715160600000|2024-05-08 09:30:00|2234.9|2228.9|2233.4|2227.4|2235.4|2229.4|2233.4|2227.4|16
1715160900000|2024-05-08 09:35:00|2233.6|2227.6|2229.4|2223.4|2234.4|2228.4|2229.1|2223.1|28
1715161200000|2024-05-08 09:40:00|2229.6|2223.6|2232.4|2226.4|2232.4|2226.4|2229.1|2223.1|19
1715161500000|2024-05-08 09:45:00|2232.6|2226.6|2233.6|2227.6|2233.6|2227.6|2231.6|2225.6|15
1715161800000|2024-05-08 09:50:00|2233.9|2227.9|2234.1|2228.1|2235.1|2229.1|2233.6|2227.6|11
1715162100000|2024-05-08 09:55:00|2234.4|2228.4|2234.9|2228.9|2235.4|2229.4|2233.9|2227.9|15
1715162400000|2024-05-08 10:00:00|2235.1|2229.1|2236.6|2230.6|2236.6|2230.6|2234.6|2228.6|22
1715162700000|2024-05-08 10:05:00|2236.4|2230.4|2234.9|2228.9|2236.6|2230.6|2234.9|2228.9|12
1715163000000|2024-05-08 10:10:00|2234.6|2228.6|2235.1|2229.1|2235.1|2229.1|2234.4|2228.4|9
1715163300000|2024-05-08 10:15:00|2235.4|2229.4|2234.6|2228.6|2235.6|2229.6|2234.4|2228.4|13
1715163600000|2024-05-08 10:20:00|2234.9|2228.9|2235.4|2229.4|2235.4|2229.4|2234.9|2228.9|3
1715163900000|2024-05-08 10:25:00|2235.1|2229.1|2234.4|2228.4|2235.6|2229.6|2234.1|2228.1|12
1715164200000|2024-05-08 10:30:00|2234.6|2228.6|2233.6|2227.6|2234.6|2228.6|2233.6|2227.6|14
1715164500000|2024-05-08 10:35:00|2233.4|2227.4|2230.6|2224.6|2233.4|2227.4|2230.6|2224.6|20
1715164800000|2024-05-08 10:40:00|2230.9|2224.9|2230.6|2224.6|2231.9|2225.9|2229.6|2223.6|27
1715165100000|2024-05-08 10:45:00|2231.1|2225.1|2231.4|2225.4|2233.1|2227.1|2230.9|2224.9|25
1715165400000|2024-05-08 10:50:00|2231.1|2225.1|2232.4|2226.4|2232.4|2226.4|2231.1|2225.1|12
1715165700000|2024-05-08 10:55:00|2232.1|2226.1|2231.4|2225.4|2233.1|2227.1|2231.4|2225.4|11
1715166000000|2024-05-08 11:00:00|2231.6|2225.6|2229.9|2223.9|2232.1|2226.1|2229.4|2223.4|23
1715166300000|2024-05-08 11:05:00|2231.1|2225.1|2232.6|2226.6|2234.4|2228.4|2231.1|2225.1|41
1715166600000|2024-05-08 11:10:00|2232.9|2226.9|2233.1|2227.1|2233.6|2227.6|2231.6|2225.6|20
1715166900000|2024-05-08 11:15:00|2233.4|2227.4|2231.6|2225.6|2233.6|2227.6|2230.9|2224.9|18
1715167200000|2024-05-08 11:20:00|2231.4|2225.4|2228.9|2222.9|2231.9|2225.9|2228.9|2222.9|20
1715167500000|2024-05-08 11:25:00|2228.6|2222.6|2226.6|2220.6|2229.3|2223.3|2226.6|2220.6|36
1715167800000|2024-05-08 11:30:00|2226.4|2220.4|2227.6|2221.6|2227.9|2221.9|2225.9|2219.9|24
1715168100000|2024-05-08 11:35:00|2227.4|2221.4|2228.1|2222.1|2228.4|2222.4|2226.6|2220.6|27
1715168400000|2024-05-08 11:40:00|2228.4|2222.4|2229.9|2223.9|2232.4|2226.4|2228.4|2222.4|46
1715168700000|2024-05-08 11:45:00|2229.6|2223.6|2230.1|2224.1|2230.4|2224.4|2228.6|2222.6|31
1715169000000|2024-05-08 11:50:00|2230.4|2224.4|2231.4|2225.4|2233.1|2227.1|2230.4|2224.4|15
1715169300000|2024-05-08 11:55:00|2231.1|2225.1|2231.4|2225.4|2231.4|2225.4|2230.9|2224.9|6
1715169600000|2024-05-08 12:00:00|2231.1|2225.1|2233.4|2227.4|2235.9|2229.9|2231.1|2225.1|54
1715169900000|2024-05-08 12:05:00|2233.6|2227.6|2231.9|2225.9|2233.6|2227.6|2230.4|2224.4|28
1715170200000|2024-05-08 12:10:00|2231.6|2225.6|2230.9|2224.9|2231.6|2225.6|2230.1|2224.1|18
1715170500000|2024-05-08 12:15:00|2230.6|2224.6|2228.6|2222.6|2230.6|2224.6|2227.6|2221.6|24
1715170800000|2024-05-08 12:20:00|2228.9|2222.9|2230.4|2224.4|2230.9|2224.9|2228.9|2222.9|14
1715171100000|2024-05-08 12:25:00|2230.6|2224.6|2230.4|2224.4|2231.4|2225.4|2230.4|2224.4|12
1715171400000|2024-05-08 12:30:00|2230.6|2224.6|2229.9|2223.9|2230.9|2224.9|2229.4|2223.4|18
1715171700000|2024-05-08 12:35:00|2229.6|2223.6|2226.4|2220.4|2229.9|2223.9|2226.1|2220.1|27
1715172000000|2024-05-08 12:40:00|2226.6|2220.6|2226.1|2220.1|2227.1|2221.1|2225.4|2219.4|34
1715172300000|2024-05-08 12:45:00|2225.9|2219.9|2226.9|2220.9|2228.4|2222.4|2225.6|2219.6|40
1715172600000|2024-05-08 12:50:00|2226.6|2220.6|2224.6|2218.6|2226.6|2220.6|2224.4|2218.4|31
1715172900000|2024-05-08 12:55:00|2224.4|2218.4|2219.8|2213.8|2225.4|2219.4|2219.8|2213.8|53
1715173200000|2024-05-08 13:00:00|2219.5|2213.5|2230.3|2224.3|2230.6|2224.6|2219.3|2213.3|224
1715173500000|2024-05-08 13:05:00|2230.5|2224.5|2228.1|2222.1|2232.3|2226.3|2227.9|2221.9|95
1715173800000|2024-05-08 13:10:00|2227.9|2221.9|2226.9|2220.9|2230.6|2224.6|2226.9|2220.9|77
1715174100000|2024-05-08 13:15:00|2226.6|2220.6|2219.6|2213.6|2226.9|2220.9|2218.9|2212.9|88
1715174400000|2024-05-08 13:20:00|2219.9|2213.9|2223.4|2217.4|2226.4|2220.4|2219.9|2213.9|95
1715174700000|2024-05-08 13:25:00|2223.6|2217.6|2220.9|2214.9|2225.4|2219.4|2219.9|2213.9|69
1715175000000|2024-05-08 13:30:00|2221.1|2215.1|2226.4|2220.4|2226.9|2220.9|2220.9|2214.9|66
1715175300000|2024-05-08 13:35:00|2226.1|2220.1|2226.1|2220.1|2226.9|2220.9|2224.4|2218.4|69
1715175600000|2024-05-08 13:40:00|2226.4|2220.4|2226.4|2220.4|2229.1|2223.1|2225.4|2219.4|55
1715175900000|2024-05-08 13:45:00|2226.6|2220.6|2222.4|2216.4|2227.1|2221.1|2222.4|2216.4|47
1715176200000|2024-05-08 13:50:00|2222.1|2216.1|2219.1|2213.1|2222.4|2216.4|2219.1|2213.1|64
1715176500000|2024-05-08 13:55:00|2218.9|2212.9|2217.6|2211.6|2219.1|2213.1|2215.1|2209.1|81
1715176800000|2024-05-08 14:00:00|2217.4|2211.4|2220.1|2214.1|2222.9|2216.9|2216.6|2210.6|101
1715177100000|2024-05-08 14:05:00|2220.6|2214.6|2221.4|2215.4|2223.4|2217.4|2217.6|2211.6|122
1715177400000|2024-05-08 14:10:00|2221.1|2215.1|2222.9|2216.9|2225.4|2219.4|2220.9|2214.9|77
1715177700000|2024-05-08 14:15:00|2223.1|2217.1|2224.9|2218.9|2225.4|2219.4|2220.1|2214.1|88
1715178000000|2024-05-08 14:20:00|2225.1|2219.1|2229.6|2223.6|2229.6|2223.6|2224.4|2218.4|61
1715178300000|2024-05-08 14:25:00|2229.4|2223.4|2228.4|2222.4|2231.1|2225.1|2227.9|2221.9|68
1715178600000|2024-05-08 14:30:00|2228.6|2222.6|2229.4|2223.4|2231.4|2225.4|2226.9|2220.9|69
1715178900000|2024-05-08 14:35:00|2229.6|2223.6|2226.6|2220.6|2231.1|2225.1|2226.4|2220.4|83
1715179200000|2024-05-08 14:40:00|2226.4|2220.4|2223.6|2217.6|2227.4|2221.4|2223.6|2217.6|69
1715179500000|2024-05-08 14:45:00|2223.9|2217.9|2224.6|2218.6|2226.4|2220.4|2222.4|2216.4|57
1715179800000|2024-05-08 14:50:00|2224.4|2218.4|2226.1|2220.1|2230.4|2224.4|2223.6|2217.6|107
1715180100000|2024-05-08 14:55:00|2226.9|2220.9|2221.9|2215.9|2229.4|2223.4|2220.6|2214.6|105
1715180400000|2024-05-08 15:00:00|2222.1|2216.1|2219.9|2213.9|2222.9|2216.9|2219.1|2213.1|118
1715180700000|2024-05-08 15:05:00|2220.1|2214.1|2219.6|2213.6|2221.6|2215.6|2219.6|2213.6|79
1715181000000|2024-05-08 15:10:00|2219.9|2213.9|2221.1|2215.1|2221.6|2215.6|2218.6|2212.6|54
1715181300000|2024-05-08 15:15:00|2221.4|2215.4|2226.1|2220.1|2226.1|2220.1|2221.4|2215.4|55
1715181600000|2024-05-08 15:20:00|2225.9|2219.9|2228.4|2222.4|2228.9|2222.9|2225.1|2219.1|38
1715181900000|2024-05-08 15:25:00|2228.6|2222.6|2227.4|2221.4|2228.6|2222.6|2225.9|2219.9|51
1715182200000|2024-05-08 15:30:00|2227.6|2221.6|2225.6|2219.6|2227.9|2221.9|2224.9|2218.9|29
1715182500000|2024-05-08 15:35:00|2226.1|2220.1|2225.4|2219.4|2227.1|2221.1|2222.4|2216.4|66
1715182800000|2024-05-08 15:40:00|2225.1|2219.1|2227.9|2221.9|2227.9|2221.9|2223.6|2217.6|51
1715183100000|2024-05-08 15:45:00|2228.1|2222.1|2234.9|2228.9|2237.4|2231.4|2226.9|2220.9|65
1715183400000|2024-05-08 15:50:00|2235.1|2229.1|2232.1|2226.1|2237.9|2231.9|2231.1|2225.1|86
1715183700000|2024-05-08 15:55:00|2231.9|2225.9|2230.4|2224.4|2236.4|2230.4|2228.6|2222.6|101
1715184000000|2024-05-08 16:00:00|2230.6|2224.6|2230.9|2224.9|2233.1|2227.1|2230.6|2224.6|13
1715184300000|2024-05-08 16:05:00|2230.6|2224.6|2229.4|2223.4|2230.6|2224.6|2228.1|2222.1|12
1715184600000|2024-05-08 16:10:00|2229.1|2223.1|2229.6|2223.6|2229.6|2223.6|2229.1|2223.1|5
1715184900000|2024-05-08 16:15:00|2229.4|2223.4|2229.6|2223.6|2229.6|2223.6|2228.6|2222.6|6
1715185200000|2024-05-08 16:20:00|2229.4|2223.4|2228.9|2222.9|2229.4|2223.4|2228.9|2222.9|3
1715185500000|2024-05-08 16:25:00|2229.1|2223.1|2229.4|2223.4|2229.6|2223.6|2228.9|2222.9|5
1715185800000|2024-05-08 16:30:00|2229.1|2223.1|2229.6|2223.6|2230.1|2224.1|2228.9|2222.9|9
1715186100000|2024-05-08 16:35:00|2229.4|2223.4|2230.6|2224.6|2231.6|2225.6|2228.9|2222.9|27
1715186400000|2024-05-08 16:40:00|2230.9|2224.9|2232.1|2226.1|2232.6|2226.6|2230.9|2224.9|9
1715186700000|2024-05-08 16:45:00|2231.6|2225.6|2232.4|2226.4|2232.6|2226.6|2231.6|2225.6|5
1715187000000|2024-05-08 16:50:00|2232.1|2226.1|2233.6|2227.6|2233.9|2227.9|2232.1|2226.1|6
1715187300000|2024-05-08 16:55:00|2233.8|2227.8|2235.6|2229.6|2235.9|2229.9|2233.1|2227.1|21
1715187600000|2024-05-08 17:00:00|2235.9|2229.9|2233.3|2227.3|2236|2230|2232.9|2226.9|12
1715187900000|2024-05-08 17:05:00|2233.1|2227.1|2233.3|2227.3|2234|2228|2233.1|2227.1|7
1715188200000|2024-05-08 17:10:00|2233|2227|2234.9|2228.9|2234.9|2228.9|2233|2227|6
1715188500000|2024-05-08 17:15:00|2234.8|2228.8|2235|2229|2235|2229|2234.8|2228.8|2
1715188800000|2024-05-08 17:20:00|2234.9|2228.9|2234.6|2228.6|2235|2229|2234.6|2228.6|4
1715189100000|2024-05-08 17:25:00|2234.4|2228.4|2234.4|2228.4|2234.4|2228.4|2234.4|2228.4|1
1715189400000|2024-05-08 17:30:00|2234.5|2228.5|2234.5|2228.5|2234.6|2228.6|2234.5|2228.5|3
1715189700000|2024-05-08 17:35:00|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|2234.4|2228.4|6
1715190000000|2024-05-08 17:40:00|2234.9|2228.9|2233.5|2227.5|2235|2229|2232.8|2226.8|10
1715190300000|2024-05-08 17:45:00|2233.8|2227.8|2233.8|2227.8|2233.8|2227.8|2233.6|2227.6|3
1715190900000|2024-05-08 17:55:00|2240.3|2221.5|2240|2221.3|2240.3|2221.5|2240|2221.3|2
1715212800000|2024-05-09 00:00:00|2233.1|2227.1|2233.1|2227.1|2233.4|2227.4|2233.1|2227.1|3
1715213100000|2024-05-09 00:05:00|2233.4|2227.4|2234.8|2228.8|2235.8|2229.8|2233.4|2227.4|14
1715213400000|2024-05-09 00:10:00|2234.5|2228.5|2233.8|2227.8|2234.5|2228.5|2233.8|2227.8|3
1715213700000|2024-05-09 00:15:00|2233.9|2227.9|2234.3|2228.3|2234.3|2228.3|2233.9|2227.9|2
1715214000000|2024-05-09 00:20:00|2234|2228|2233.8|2227.8|2234|2228|2233.8|2227.8|2
1715214300000|2024-05-09 00:25:00|2233.5|2227.5|2233.3|2227.3|2233.5|2227.5|2233.3|2227.3|2
1715214600000|2024-05-09 00:30:00|2233.4|2227.4|2233.5|2227.5|2233.6|2227.6|2233.4|2227.4|4
1715214900000|2024-05-09 00:35:00|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|1
1715215200000|2024-05-09 00:40:00|2233.5|2227.5|2233.8|2227.8|2233.9|2227.9|2233.5|2227.5|3
1715215800000|2024-05-09 00:50:00|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|1
1715216100000|2024-05-09 00:55:00|2233.4|2227.4|2231.6|2225.6|2233.4|2227.4|2231.4|2225.4|10
1715216400000|2024-05-09 01:00:00|2231.5|2225.5|2235.8|2229.8|2235.9|2229.9|2231.1|2225.1|114
1715216700000|2024-05-09 01:05:00|2235.5|2229.5|2233.5|2227.5|2235.5|2229.5|2233.3|2227.3|30
1715217000000|2024-05-09 01:10:00|2233.8|2227.8|2235.1|2229.1|2235.9|2229.9|2233.6|2227.6|32
1715217300000|2024-05-09 01:15:00|2235|2229|2233.6|2227.6|2235|2229|2232.4|2226.4|39
1715217600000|2024-05-09 01:20:00|2233.8|2227.8|2235.4|2229.4|2235.8|2229.8|2233|2227|32
1715217900000|2024-05-09 01:25:00|2235.5|2229.5|2235.8|2229.8|2235.8|2229.8|2234.8|2228.8|25
1715218200000|2024-05-09 01:30:00|2235.5|2229.5|2236.4|2230.4|2237.5|2231.5|2235.5|2229.5|42
1715218500000|2024-05-09 01:35:00|2236.3|2230.3|2233.5|2227.5|2236.5|2230.5|2232.8|2226.8|54
1715218800000|2024-05-09 01:40:00|2233.4|2227.4|2233.5|2227.5|2234|2228|2232.4|2226.4|33
1715219100000|2024-05-09 01:45:00|2233.3|2227.3|2230.5|2224.5|2233.3|2227.3|2230.4|2224.4|23
1715219400000|2024-05-09 01:50:00|2230.4|2224.4|2230|2224|2231.1|2225.1|2227.3|2221.3|31
1715219700000|2024-05-09 01:55:00|2229.8|2223.8|2229|2223|2230|2224|2225.6|2219.6|34
1715220000000|2024-05-09 02:00:00|2228.8|2222.8|2227.5|2221.5|2228.8|2222.8|2227|2221|25
1715220300000|2024-05-09 02:05:00|2227.6|2221.6|2225|2219|2227.6|2221.6|2224.8|2218.8|35
1715220600000|2024-05-09 02:10:00|2225.3|2219.3|2228.1|2222.1|2228.9|2222.9|2225.3|2219.3|24
1715220900000|2024-05-09 02:15:00|2228|2222|2228|2222|2228.3|2222.3|2228|2222|6
1715221200000|2024-05-09 02:20:00|2228.1|2222.1|2227|2221|2228.1|2222.1|2227|2221|4
1715221500000|2024-05-09 02:25:00|2227.3|2221.3|2228.4|2222.4|2228.4|2222.4|2227.3|2221.3|5
1715221800000|2024-05-09 02:30:00|2228.1|2222.1|2232|2226|2232.3|2226.3|2227.8|2221.8|71
1715222100000|2024-05-09 02:35:00|2231.8|2225.8|2231|2225|2231.8|2225.8|2230.3|2224.3|33
1715222400000|2024-05-09 02:40:00|2231.3|2225.3|2229.6|2223.6|2231.3|2225.3|2229.5|2223.5|44
1715222700000|2024-05-09 02:45:00|2230.5|2224.5|2232.1|2226.1|2232.4|2226.4|2230.5|2224.5|41
1715223000000|2024-05-09 02:50:00|2231.9|2225.9|2232.8|2226.8|2232.8|2226.8|2231.5|2225.5|17
1715223300000|2024-05-09 02:55:00|2232.9|2226.9|2232.5|2226.5|2232.9|2226.9|2231.4|2225.4|28
1715223600000|2024-05-09 03:00:00|2232.3|2226.3|2232.9|2226.9|2233.4|2227.4|2231.6|2225.6|20
1715223900000|2024-05-09 03:05:00|2233.3|2227.3|2231.8|2225.8|2233.3|2227.3|2231.5|2225.5|21
1715224200000|2024-05-09 03:10:00|2231.9|2225.9|2232.3|2226.3|2232.3|2226.3|2230.5|2224.5|25
1715224500000|2024-05-09 03:15:00|2232|2226|2232.1|2226.1|2232.3|2226.3|2231.4|2225.4|18
1715224800000|2024-05-09 03:20:00|2231.9|2225.9|2232.5|2226.5|2233|2227|2231.3|2225.3|28
1715225100000|2024-05-09 03:25:00|2232.3|2226.3|2232.1|2226.1|2232.6|2226.6|2231.9|2225.9|12
1715225400000|2024-05-09 03:30:00|2231.6|2225.6|2230.9|2224.9|2231.9|2225.9|2230.9|2224.9|4
1715225700000|2024-05-09 03:35:00|2231.1|2225.1|2231.3|2225.3|2231.3|2225.3|2231.1|2225.1|2
1715226000000|2024-05-09 03:40:00|2231.1|2225.1|2230.3|2224.3|2231.1|2225.1|2230.3|2224.3|3
1715226300000|2024-05-09 03:45:00|2230.5|2224.5|2230|2224|2230.5|2224.5|2230|2224|4
1715226600000|2024-05-09 03:50:00|2229.8|2223.8|2229.9|2223.9|2229.9|2223.9|2229.8|2223.8|2
1715226900000|2024-05-09 03:55:00|2230|2224|2229.4|2223.4|2230|2224|2229.4|2223.4|4
1715227200000|2024-05-09 04:00:00|2229.5|2223.5|2230|2224|2230|2224|2229.5|2223.5|3
1715227500000|2024-05-09 04:05:00|2230.3|2224.3|2230.3|2224.3|2230.5|2224.5|2230.3|2224.3|3
1715228700000|2024-05-09 04:25:00|2230|2224|2229.3|2223.3|2230|2224|2229.3|2223.3|2
1715229300000|2024-05-09 04:35:00|2229|2223|2229|2223|2229|2223|2229|2223|1
1715230500000|2024-05-09 04:55:00|2228.8|2222.8|2228.3|2222.3|2228.8|2222.8|2228.3|2222.3|2
1715230800000|2024-05-09 05:00:00|2228.1|2222.1|2227.1|2221.1|2228.1|2222.1|2227|2221|6
1715231100000|2024-05-09 05:05:00|2226.9|2220.9|2227|2221|2227|2221|2226.9|2220.9|2
1715231400000|2024-05-09 05:10:00|2227.1|2221.1|2227.5|2221.5|2227.5|2221.5|2227.1|2221.1|3
1715232000000|2024-05-09 05:20:00|2227.4|2221.4|2227|2221|2227.4|2221.4|2226.6|2220.6|9
1715232300000|2024-05-09 05:25:00|2226.9|2220.9|2227|2221|2227.6|2221.6|2226.5|2220.5|8
1715232600000|2024-05-09 05:30:00|2226.8|2220.8|2229.3|2223.3|2230.1|2224.1|2226.4|2220.4|62
1715232900000|2024-05-09 05:35:00|2229.5|2223.5|2228.3|2222.3|2230.1|2224.1|2227.9|2221.9|28
1715233200000|2024-05-09 05:40:00|2228.4|2222.4|2226.8|2220.8|2229.1|2223.1|2226.5|2220.5|28
1715233500000|2024-05-09 05:45:00|2226.5|2220.5|2225.9|2219.9|2229|2223|2225.9|2219.9|26
1715233800000|2024-05-09 05:50:00|2225.8|2219.8|2226.3|2220.3|2226.6|2220.6|2224.8|2218.8|22
1715234100000|2024-05-09 05:55:00|2226.1|2220.1|2226.1|2220.1|2226.6|2220.6|2224.8|2218.8|30
1715234400000|2024-05-09 06:00:00|2226.3|2220.3|2224.8|2218.8|2226.3|2220.3|2224.1|2218.1|25
1715234700000|2024-05-09 06:05:00|2224.5|2218.5|2224.5|2218.5|2225.5|2219.5|2224.4|2218.4|21
1715235000000|2024-05-09 06:10:00|2224.8|2218.8|2225.4|2219.4|2225.6|2219.6|2223.9|2217.9|19
1715235300000|2024-05-09 06:15:00|2224.9|2218.9|2227.5|2221.5|2228.5|2222.5|2224.9|2218.9|28
1715235600000|2024-05-09 06:20:00|2227.8|2221.8|2229.3|2223.3|2229.9|2223.9|2227.4|2221.4|23
1715235900000|2024-05-09 06:25:00|2229|2223|2228.4|2222.4|2229.1|2223.1|2228.4|2222.4|12
1715236200000|2024-05-09 06:30:00|2228.5|2222.5|2228.5|2222.5|2229.6|2223.6|2228.4|2222.4|17
1715236500000|2024-05-09 06:35:00|2228.8|2222.8|2229.9|2223.9|2230.5|2224.5|2227.4|2221.4|23
1715236800000|2024-05-09 06:40:00|2229.5|2223.5|2229.5|2223.5|2231.3|2225.3|2228.9|2222.9|31
1715237100000|2024-05-09 06:45:00|2229.8|2223.8|2231.3|2225.3|2231.4|2225.4|2229.3|2223.3|16
1715237400000|2024-05-09 06:50:00|2231.4|2225.4|2230.8|2224.8|2231.4|2225.4|2230.8|2224.8|14
1715237700000|2024-05-09 06:55:00|2230.5|2224.5|2227.4|2221.4|2230.5|2224.5|2227|2221|26
1715238000000|2024-05-09 07:00:00|2227|2221|2233.3|2227.3|2235.4|2229.4|2225|2219|94
1715238300000|2024-05-09 07:05:00|2233|2227|2230.6|2224.6|2233.8|2227.8|2230.6|2224.6|37
1715238600000|2024-05-09 07:10:00|2230.9|2224.9|2229.4|2223.4|2232.4|2226.4|2229.4|2223.4|46
1715238900000|2024-05-09 07:15:00|2229.1|2223.1|2225.9|2219.9|2229.1|2223.1|2225.1|2219.1|38
1715239200000|2024-05-09 07:20:00|2225.6|2219.6|2222|2216|2226.9|2220.9|2221.9|2215.9|45
1715239500000|2024-05-09 07:25:00|2222.1|2216.1|2220.1|2214.1|2223.1|2217.1|2219.9|2213.9|37
1715239800000|2024-05-09 07:30:00|2220.4|2214.4|2220.6|2214.6|2222.1|2216.1|2220.4|2214.4|27
1715240100000|2024-05-09 07:35:00|2220.4|2214.4|2221.4|2215.4|2221.6|2215.6|2219.9|2213.9|21
1715240400000|2024-05-09 07:40:00|2221.1|2215.1|2220.9|2214.9|2223.1|2217.1|2220.9|2214.9|31
1715240700000|2024-05-09 07:45:00|2220.6|2214.6|2219.9|2213.9|2222.6|2216.6|2219.9|2213.9|18
1715241000000|2024-05-09 07:50:00|2220.1|2214.1|2220.9|2214.9|2221.1|2215.1|2219.9|2213.9|17
1715241300000|2024-05-09 07:55:00|2220.6|2214.6|2222.4|2216.4|2223.4|2217.4|2220.6|2214.6|18
1715241600000|2024-05-09 08:00:00|2222.6|2216.6|2222.9|2216.9|2225.9|2219.9|2222.6|2216.6|47
1715241900000|2024-05-09 08:05:00|2223.1|2217.1|2222.1|2216.1|2224.4|2218.4|2221.6|2215.6|35
1715242200000|2024-05-09 08:10:00|2222.4|2216.4|2223.9|2217.9|2224.6|2218.6|2221.9|2215.9|38
1715242500000|2024-05-09 08:15:00|2224.1|2218.1|2222.9|2216.9|2224.4|2218.4|2222.9|2216.9|10
1715242800000|2024-05-09 08:20:00|2223.1|2217.1|2220.4|2214.4|2223.9|2217.9|2220.4|2214.4|28
1715243100000|2024-05-09 08:25:00|2220.1|2214.1|2218.1|2212.1|2220.4|2214.4|2217.6|2211.6|41
1715243400000|2024-05-09 08:30:00|2218.4|2212.4|2217.1|2211.1|2218.6|2212.6|2216.1|2210.1|25
1715243700000|2024-05-09 08:35:00|2216.9|2210.9|2217.1|2211.1|2217.4|2211.4|2216.6|2210.6|12
1715244000000|2024-05-09 08:40:00|2216.9|2210.9|2217.1|2211.1|2217.4|2211.4|2216.9|2210.9|6
1715244300000|2024-05-09 08:45:00|2217.6|2211.6|2217.9|2211.9|2218.6|2212.6|2217.6|2211.6|6
1715244600000|2024-05-09 08:50:00|2217.6|2211.6|2216.6|2210.6|2217.6|2211.6|2216.4|2210.4|18
1715244900000|2024-05-09 08:55:00|2216.4|2210.4|2216.4|2210.4|2216.9|2210.9|2215.6|2209.6|24
1715245200000|2024-05-09 09:00:00|2216.6|2210.6|2217.9|2211.9|2218.6|2212.6|2216.6|2210.6|26
1715245500000|2024-05-09 09:05:00|2217.6|2211.6|2219.9|2213.9|2219.9|2213.9|2217.1|2211.1|20
1715245800000|2024-05-09 09:10:00|2219.6|2213.6|2220.1|2214.1|2220.1|2214.1|2218.9|2212.9|9
1715246100000|2024-05-09 09:15:00|2219.9|2213.9|2219.6|2213.6|2221.6|2215.6|2219.4|2213.4|20
1715246400000|2024-05-09 09:20:00|2219.9|2213.9|2221.3|2215.3|2222.1|2216.1|2219.1|2213.1|18
1715246700000|2024-05-09 09:25:00|2221.4|2215.4|2219.9|2213.9|2222.4|2216.4|2219.9|2213.9|13
1715247000000|2024-05-09 09:30:00|2220.4|2214.4|2223.1|2217.1|2223.4|2217.4|2220.4|2214.4|11
1715247300000|2024-05-09 09:35:00|2222.9|2216.9|2221.4|2215.4|2222.9|2216.9|2221.1|2215.1|18
1715247600000|2024-05-09 09:40:00|2221.6|2215.6|2221.9|2215.9|2222.9|2216.9|2221.4|2215.4|8
1715247900000|2024-05-09 09:45:00|2222.1|2216.1|2221.4|2215.4|2222.4|2216.4|2221.4|2215.4|8
1715248200000|2024-05-09 09:50:00|2221.6|2215.6|2223.1|2217.1|2223.1|2217.1|2221.4|2215.4|23
1715248500000|2024-05-09 09:55:00|2222.9|2216.9|2220.6|2214.6|2222.9|2216.9|2220.6|2214.6|11
1715248800000|2024-05-09 10:00:00|2220.4|2214.4|2220.4|2214.4|2221.6|2215.6|2219.6|2213.6|20
1715249100000|2024-05-09 10:05:00|2220.6|2214.6|2220.6|2214.6|2221.6|2215.6|2220.4|2214.4|14
1715249400000|2024-05-09 10:10:00|2220.9|2214.9|2220.6|2214.6|2220.9|2214.9|2220.4|2214.4|6
1715249700000|2024-05-09 10:15:00|2220.9|2214.9|2222.1|2216.1|2222.4|2216.4|2220.6|2214.6|21
1715250000000|2024-05-09 10:20:00|2221.9|2215.9|2222.1|2216.1|2222.4|2216.4|2221.9|2215.9|4
1715250300000|2024-05-09 10:25:00|2222.4|2216.4|2223.1|2217.1|2224.4|2218.4|2222.4|2216.4|20
1715250600000|2024-05-09 10:30:00|2223.4|2217.4|2225.1|2219.1|2225.1|2219.1|2223.4|2217.4|15
1715250900000|2024-05-09 10:35:00|2224.9|2218.9|2223.9|2217.9|2224.9|2218.9|2222.9|2216.9|16
1715251200000|2024-05-09 10:40:00|2224.1|2218.1|2225.1|2219.1|2225.1|2219.1|2223.4|2217.4|7
1715251500000|2024-05-09 10:45:00|2225.4|2219.4|2225.4|2219.4|2226.4|2220.4|2225.1|2219.1|12
1715251800000|2024-05-09 10:50:00|2225.1|2219.1|2224.9|2218.9|2225.1|2219.1|2224.6|2218.6|6
1715252100000|2024-05-09 10:55:00|2224.6|2218.6|2225.1|2219.1|2225.9|2219.9|2224.4|2218.4|18
1715252400000|2024-05-09 11:00:00|2224.9|2218.9|2226.1|2220.1|2228.4|2222.4|2224.9|2218.9|29
1715252700000|2024-05-09 11:05:00|2226.4|2220.4|2227.5|2221.5|2228.6|2222.6|2225.3|2219.3|52
1715253000000|2024-05-09 11:10:00|2227.4|2221.4|2224.9|2218.9|2227.4|2221.4|2224.9|2218.9|16
1715253300000|2024-05-09 11:15:00|2224.6|2218.6|2222.6|2216.6|2224.6|2218.6|2222.6|2216.6|13
1715253600000|2024-05-09 11:20:00|2222.9|2216.9|2222.6|2216.6|2223.6|2217.6|2221.9|2215.9|24
1715253900000|2024-05-09 11:25:00|2222.9|2216.9|2220.1|2214.1|2222.9|2216.9|2220.1|2214.1|10
1715254200000|2024-05-09 11:30:00|2219.9|2213.9|2222.4|2216.4|2222.4|2216.4|2219.9|2213.9|8
1715254500000|2024-05-09 11:35:00|2222.6|2216.6|2221.4|2215.4|2222.6|2216.6|2221.1|2215.1|9
1715254800000|2024-05-09 11:40:00|2221.6|2215.6|2224.9|2218.9|2224.9|2218.9|2221.6|2215.6|15
1715255100000|2024-05-09 11:45:00|2224.6|2218.6|2221.6|2215.6|2224.6|2218.6|2221.6|2215.6|24
1715255400000|2024-05-09 11:50:00|2221.4|2215.4|2220.6|2214.6|2222.6|2216.6|2220.1|2214.1|24
1715255700000|2024-05-09 11:55:00|2220.4|2214.4|2219.4|2213.4|2221.1|2215.1|2219.4|2213.4|13
1715256000000|2024-05-09 12:00:00|2219.1|2213.1|2221.1|2215.1|2221.6|2215.6|2217.9|2211.9|34
1715256300000|2024-05-09 12:05:00|2220.4|2214.4|2220.4|2214.4|2221.1|2215.1|2219.9|2213.9|16
1715256600000|2024-05-09 12:10:00|2220.1|2214.1|2218.9|2212.9|2220.1|2214.1|2218.4|2212.4|10
1715256900000|2024-05-09 12:15:00|2219.1|2213.1|2218.9|2212.9|2220.4|2214.4|2218.6|2212.6|27
1715257200000|2024-05-09 12:20:00|2217.9|2211.9|2220.1|2214.1|2220.4|2214.4|2217.4|2211.4|25
1715257500000|2024-05-09 12:25:00|2219.9|2213.9|2218.6|2212.6|2220.1|2214.1|2218.4|2212.4|25
1715257800000|2024-05-09 12:30:00|2218.9|2212.9|2221.1|2215.1|2222|2216|2218.9|2212.9|39
1715258100000|2024-05-09 12:35:00|2220.9|2214.9|2223.9|2217.9|2224.1|2218.1|2219.9|2213.9|24
1715258400000|2024-05-09 12:40:00|2223.6|2217.6|2221.6|2215.6|2224.1|2218.1|2221.1|2215.1|30
1715258700000|2024-05-09 12:45:00|2221.4|2215.4|2221.6|2215.6|2221.9|2215.9|2220.4|2214.4|26
1715259000000|2024-05-09 12:50:00|2221.9|2215.9|2224.1|2218.1|2224.4|2218.4|2221.9|2215.9|25
1715259300000|2024-05-09 12:55:00|2224.4|2218.4|2224.9|2218.9|2224.9|2218.9|2222.9|2216.9|28
1715259600000|2024-05-09 13:00:00|2225.1|2219.1|2222.6|2216.6|2226.6|2220.6|2222.4|2216.4|122
1715259900000|2024-05-09 13:05:00|2222.4|2216.4|2220.1|2214.1|2222.4|2216.4|2218.9|2212.9|69
1715260200000|2024-05-09 13:10:00|2219.9|2213.9|2216.4|2210.4|2220.1|2214.1|2215.6|2209.6|91
1715260500000|2024-05-09 13:15:00|2216.1|2210.1|2210.1|2204.1|2216.1|2210.1|2207.4|2201.4|156
1715260800000|2024-05-09 13:20:00|2210.4|2204.4|2210.6|2204.6|2211.9|2205.9|2209.4|2203.4|60
1715261100000|2024-05-09 13:25:00|2210.4|2204.4|2209.9|2203.9|2211.1|2205.1|2209.6|2203.6|45
1715261400000|2024-05-09 13:30:00|2209.6|2203.6|2212.6|2206.6|2212.9|2206.9|2209.1|2203.1|54
1715261700000|2024-05-09 13:35:00|2212.9|2206.9|2213.8|2207.8|2214.5|2208.5|2210.1|2204.1|67
1715262000000|2024-05-09 13:40:00|2214|2208|2214.6|2208.6|2214.6|2208.6|2212.9|2206.9|37
1715262300000|2024-05-09 13:45:00|2214.4|2208.4|2214.9|2208.9|2215.4|2209.4|2213.1|2207.1|29
1715262600000|2024-05-09 13:50:00|2215.1|2209.1|2216.6|2210.6|2217.4|2211.4|2214.6|2208.6|21
1715262900000|2024-05-09 13:55:00|2216.9|2210.9|2217.1|2211.1|2217.4|2211.4|2213.9|2207.9|42
1715263200000|2024-05-09 14:00:00|2217.4|2211.4|2220.4|2214.4|2220.9|2214.9|2216.6|2210.6|49
1715263500000|2024-05-09 14:05:00|2220.6|2214.6|2227.1|2221.1|2227.1|2221.1|2220.4|2214.4|55
1715263800000|2024-05-09 14:10:00|2227.4|2221.4|2225.4|2219.4|2227.6|2221.6|2224.6|2218.6|31
1715264100000|2024-05-09 14:15:00|2225.6|2219.6|2224.6|2218.6|2225.9|2219.9|2224.1|2218.1|27
1715264400000|2024-05-09 14:20:00|2224.9|2218.9|2228.4|2222.4|2228.9|2222.9|2224.9|2218.9|47
1715264700000|2024-05-09 14:25:00|2228.6|2222.6|2226.1|2220.1|2229.6|2223.6|2225.9|2219.9|35
1715265000000|2024-05-09 14:30:00|2225.9|2219.9|2225.9|2219.9|2227.4|2221.4|2224.6|2218.6|57
1715265300000|2024-05-09 14:35:00|2226.1|2220.1|2226.9|2220.9|2227.9|2221.9|2226.1|2220.1|26
1715265600000|2024-05-09 14:40:00|2226.6|2220.6|2226.1|2220.1|2226.9|2220.9|2225.4|2219.4|31
1715265900000|2024-05-09 14:45:00|2225.9|2219.9|2221.4|2215.4|2226.1|2220.1|2221.1|2215.1|33
1715266200000|2024-05-09 14:50:00|2221.1|2215.1|2223.1|2217.1|2226.4|2220.4|2221.1|2215.1|76
1715266500000|2024-05-09 14:55:00|2222.9|2216.9|2224.6|2218.6|2225.4|2219.4|2222.9|2216.9|27
1715266800000|2024-05-09 15:00:00|2224.9|2218.9|2227.1|2221.1|2227.1|2221.1|2223.9|2217.9|30
1715267100000|2024-05-09 15:05:00|2227.4|2221.4|2233.9|2227.9|2233.9|2227.9|2227.4|2221.4|54
1715267400000|2024-05-09 15:10:00|2234.1|2228.1|2231.6|2225.6|2234.9|2228.9|2231.4|2225.4|51
1715267700000|2024-05-09 15:15:00|2231.9|2225.9|2232.4|2226.4|2233.4|2227.4|2230.4|2224.4|30
1715268000000|2024-05-09 15:20:00|2232.6|2226.6|2233.1|2227.1|2233.1|2227.1|2232.1|2226.1|11
1715268300000|2024-05-09 15:25:00|2232.9|2226.9|2233.6|2227.6|2234.1|2228.1|2232.9|2226.9|25
1715268600000|2024-05-09 15:30:00|2233.4|2227.4|2232.4|2226.4|2233.4|2227.4|2232.1|2226.1|24
1715268900000|2024-05-09 15:35:00|2232.6|2226.6|2233.6|2227.6|2234.6|2228.6|2231.9|2225.9|32
1715269200000|2024-05-09 15:40:00|2233.9|2227.9|2235.9|2229.9|2237.9|2231.9|2233.6|2227.6|51
1715269500000|2024-05-09 15:45:00|2236.1|2230.1|2238.1|2232.1|2238.4|2232.4|2235.6|2229.6|50
1715269800000|2024-05-09 15:50:00|2237.9|2231.9|2231.6|2225.6|2237.9|2231.9|2231.6|2225.6|43
1715270100000|2024-05-09 15:55:00|2231.4|2225.4|2237.4|2231.4|2237.9|2231.9|2231.4|2225.4|96
1715270400000|2024-05-09 16:00:00|2236.9|2230.9|2237.4|2231.4|2237.6|2231.6|2235.9|2229.9|20
1715270700000|2024-05-09 16:05:00|2237.1|2231.1|2238.1|2232.1|2238.6|2232.6|2237.1|2231.1|24
1715271000000|2024-05-09 16:10:00|2238.4|2232.4|2236.4|2230.4|2238.4|2232.4|2236.4|2230.4|16
1715271300000|2024-05-09 16:15:00|2236.6|2230.6|2238.1|2232.1|2238.1|2232.1|2236.6|2230.6|7
1715271600000|2024-05-09 16:20:00|2237.9|2231.9|2237.9|2231.9|2238.1|2232.1|2237.6|2231.6|7
1715271900000|2024-05-09 16:25:00|2237.6|2231.6|2237.6|2231.6|2237.9|2231.9|2236.9|2230.9|10
1715272200000|2024-05-09 16:30:00|2237.4|2231.4|2237.4|2231.4|2237.6|2231.6|2236.9|2230.9|9
1715272500000|2024-05-09 16:35:00|2237.6|2231.6|2237.4|2231.4|2237.6|2231.6|2237.4|2231.4|2
1715272800000|2024-05-09 16:40:00|2237.6|2231.6|2237.6|2231.6|2237.9|2231.9|2237.4|2231.4|5
1715273100000|2024-05-09 16:45:00|2237.9|2231.9|2238.9|2232.9|2239.1|2233.1|2237.9|2231.9|13
1715273400000|2024-05-09 16:50:00|2238.6|2232.6|2236.6|2230.6|2238.6|2232.6|2236.6|2230.6|8
1715273700000|2024-05-09 16:55:00|2236.8|2230.8|2237.5|2231.5|2238.8|2232.8|2236.8|2230.8|29
1715274000000|2024-05-09 17:00:00|2237.9|2231.9|2237.8|2231.8|2237.9|2231.9|2237.5|2231.5|6
1715274300000|2024-05-09 17:05:00|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|1
1715274600000|2024-05-09 17:10:00|2238.5|2232.5|2237|2231|2238.9|2232.9|2237|2231|5
1715274900000|2024-05-09 17:15:00|2236.8|2230.8|2236.6|2230.6|2236.8|2230.8|2236.6|2230.6|2
1715275200000|2024-05-09 17:20:00|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|2236.6|2230.6|3
1715275500000|2024-05-09 17:25:00|2236.9|2230.9|2236.8|2230.8|2237.1|2231.1|2236.6|2230.6|10
1715275800000|2024-05-09 17:30:00|2236.9|2230.9|2237.6|2231.6|2237.6|2231.6|2236.9|2230.9|3
1715276100000|2024-05-09 17:35:00|2237.8|2231.8|2238.5|2232.5|2238.5|2232.5|2237.8|2231.8|2
1715276400000|2024-05-09 17:40:00|2239.6|2233.6|2239.4|2233.4|2239.6|2233.6|2239.4|2233.4|4
1715276700000|2024-05-09 17:45:00|2239.5|2233.5|2239.5|2233.5|2239.5|2233.5|2239.4|2233.4|3
1715277000000|2024-05-09 17:50:00|2239.9|2233.9|2239.5|2233.5|2239.9|2233.9|2239.5|2233.5|2
1715277300000|2024-05-09 17:55:00|2246|2227.3|2243.8|2225|2246|2227.3|2243.8|2225|5
1715299200000|2024-05-10 00:00:00|2238.6|2232.6|2237.1|2231.1|2238.6|2232.6|2236.6|2230.6|10
1715299500000|2024-05-10 00:05:00|2237.3|2231.3|2238.6|2232.6|2239.5|2233.5|2237.3|2231.3|12
1715299800000|2024-05-10 00:10:00|2239.1|2233.1|2239.1|2233.1|2240.1|2234.1|2238.4|2232.4|22
1715300100000|2024-05-10 00:15:00|2238.9|2232.9|2240.3|2234.3|2240.5|2234.5|2238.9|2232.9|10
1715300400000|2024-05-10 00:20:00|2240|2234|2239.9|2233.9|2240.4|2234.4|2239.8|2233.8|6
1715300700000|2024-05-10 00:25:00|2240|2234|2239.9|2233.9|2240.6|2234.6|2239.9|2233.9|7
1715301000000|2024-05-10 00:30:00|2240.1|2234.1|2239.9|2233.9|2240.1|2234.1|2239.6|2233.6|9
1715301300000|2024-05-10 00:35:00|2240|2234|2240.6|2234.6|2240.6|2234.6|2240|2234|3
1715301900000|2024-05-10 00:45:00|2240.4|2234.4|2239.4|2233.4|2240.4|2234.4|2239|2233|10
1715302200000|2024-05-10 00:50:00|2239.5|2233.5|2235.5|2229.5|2239.8|2233.8|2235.5|2229.5|27
1715302500000|2024-05-10 00:55:00|2235.3|2229.3|2231.9|2225.9|2235.3|2229.3|2231.9|2225.9|20
1715302800000|2024-05-10 01:00:00|2232.1|2226.1|2230.8|2224.8|2236|2230|2229.1|2223.1|134
1715303100000|2024-05-10 01:05:00|2231|2225|2227.6|2221.6|2232.5|2226.5|2227.3|2221.3|74
1715303400000|2024-05-10 01:10:00|2227.4|2221.4|2225.8|2219.8|2227.6|2221.6|2224.5|2218.5|89
1715303700000|2024-05-10 01:15:00|2226|2220|2226.9|2220.9|2228|2222|2224.4|2218.4|75
1715304000000|2024-05-10 01:20:00|2226.6|2220.6|2227.9|2221.9|2227.9|2221.9|2226.4|2220.4|42
1715304300000|2024-05-10 01:25:00|2227.6|2221.6|2227.3|2221.3|2227.9|2221.9|2227|2221|9
1715304600000|2024-05-10 01:30:00|2227.4|2221.4|2226.8|2220.8|2228.5|2222.5|2226.8|2220.8|67
1715304900000|2024-05-10 01:35:00|2226.9|2220.9|2223.5|2217.5|2227.1|2221.1|2222.9|2216.9|59
1715305200000|2024-05-10 01:40:00|2223.8|2217.8|2223|2217|2224|2218|2222.3|2216.3|36
1715305500000|2024-05-10 01:45:00|2223.3|2217.3|2223.4|2217.4|2223.6|2217.6|2223|2217|7
1715305800000|2024-05-10 01:50:00|2223.1|2217.1|2224.9|2218.9|2225.5|2219.5|2223|2217|30
1715306100000|2024-05-10 01:55:00|2225|2219|2228.6|2222.6|2228.8|2222.8|2225|2219|38
1715306400000|2024-05-10 02:00:00|2228.8|2222.8|2230.5|2224.5|2231|2225|2228.8|2222.8|48
1715306700000|2024-05-10 02:05:00|2230.4|2224.4|2232.1|2226.1|2232.3|2226.3|2230.1|2224.1|31
1715307000000|2024-05-10 02:10:00|2232.4|2226.4|2234.4|2228.4|2234.5|2228.5|2230.1|2224.1|76
1715307300000|2024-05-10 02:15:00|2234.1|2228.1|2235.3|2229.3|2235.8|2229.8|2233.3|2227.3|30
1715307600000|2024-05-10 02:20:00|2235.5|2229.5|2236.1|2230.1|2236.1|2230.1|2234|2228|28
1715307900000|2024-05-10 02:25:00|2236.4|2230.4|2236|2230|2236.9|2230.9|2236|2230|7
1715308200000|2024-05-10 02:30:00|2236.3|2230.3|2232.1|2226.1|2236.3|2230.3|2231.6|2225.6|61
1715308500000|2024-05-10 02:35:00|2231.9|2225.9|2231.6|2225.6|2232.5|2226.5|2231.1|2225.1|38
1715308800000|2024-05-10 02:40:00|2231.9|2225.9|2233.6|2227.6|2233.8|2227.8|2231.9|2225.9|43
1715309100000|2024-05-10 02:45:00|2233.8|2227.8|2232|2226|2234.3|2228.3|2231.9|2225.9|31
1715309400000|2024-05-10 02:50:00|2232.1|2226.1|2234.4|2228.4|2234.8|2228.8|2231.9|2225.9|44
1715309700000|2024-05-10 02:55:00|2234.3|2228.3|2236|2230|2236|2230|2234.3|2228.3|17
1715310000000|2024-05-10 03:00:00|2236.1|2230.1|2237.6|2231.6|2238.1|2232.1|2236.1|2230.1|26
1715310300000|2024-05-10 03:05:00|2237.9|2231.9|2237.8|2231.8|2238.1|2232.1|2237.4|2231.4|18
1715310600000|2024-05-10 03:10:00|2237.6|2231.6|2238|2232|2239.5|2233.5|2236.9|2230.9|31
1715310900000|2024-05-10 03:15:00|2238.3|2232.3|2239.3|2233.3|2239.4|2233.4|2237.9|2231.9|24
1715311200000|2024-05-10 03:20:00|2239.6|2233.6|2243.3|2237.3|2243.3|2237.3|2239.6|2233.6|39
1715311500000|2024-05-10 03:25:00|2242.9|2236.9|2244.4|2238.4|2245.5|2239.5|2242.9|2236.9|31
1715311800000|2024-05-10 03:30:00|2244.3|2238.3|2244.5|2238.5|2244.5|2238.5|2244.3|2238.3|2
1715312100000|2024-05-10 03:35:00|2244.3|2238.3|2244.3|2238.3|2244.5|2238.5|2244.3|2238.3|3
1715312400000|2024-05-10 03:40:00|2244|2238|2243.5|2237.5|2244|2238|2243.5|2237.5|5
1715313300000|2024-05-10 03:55:00|2242.4|2236.4|2243.3|2237.3|2243.3|2237.3|2242|2236|4
1715313600000|2024-05-10 04:00:00|2243.1|2237.1|2243|2237|2243.1|2237.1|2243|2237|2
1715313900000|2024-05-10 04:05:00|2242.9|2236.9|2241.5|2235.5|2242.9|2236.9|2241.5|2235.5|5
1715314200000|2024-05-10 04:10:00|2241.8|2235.8|2242.3|2236.3|2242.3|2236.3|2241.8|2235.8|2
1715314500000|2024-05-10 04:15:00|2242|2236|2241.8|2235.8|2242|2236|2241.8|2235.8|2
1715314800000|2024-05-10 04:20:00|2241.9|2235.9|2241.6|2235.6|2242|2236|2241.6|2235.6|4
1715315100000|2024-05-10 04:25:00|2241.8|2235.8|2241.8|2235.8|2242|2236|2241.8|2235.8|3
1715315400000|2024-05-10 04:30:00|2242|2236|2242.3|2236.3|2242.3|2236.3|2242|2236|2
1715315700000|2024-05-10 04:35:00|2242.5|2236.5|2242.3|2236.3|2242.5|2236.5|2242.3|2236.3|3
1715316600000|2024-05-10 04:50:00|2242|2236|2241.8|2235.8|2242|2236|2241.8|2235.8|2
1715316900000|2024-05-10 04:55:00|2241.5|2235.5|2241.5|2235.5|2241.5|2235.5|2241.5|2235.5|1
1715317200000|2024-05-10 05:00:00|2241.8|2235.8|2243.1|2237.1|2243.1|2237.1|2241.8|2235.8|15
1715317500000|2024-05-10 05:05:00|2243|2237|2242.8|2236.8|2243|2237|2242.5|2236.5|3
1715317800000|2024-05-10 05:10:00|2243|2237|2243.5|2237.5|2243.5|2237.5|2243|2237|4
1715318100000|2024-05-10 05:15:00|2243.3|2237.3|2242.6|2236.6|2243.3|2237.3|2242.6|2236.6|4
1715318400000|2024-05-10 05:20:00|2242.4|2236.4|2243.3|2237.3|2243.3|2237.3|2242.4|2236.4|6
1715318700000|2024-05-10 05:25:00|2243.5|2237.5|2242.8|2236.8|2244.5|2238.5|2242.8|2236.8|13
1715319000000|2024-05-10 05:30:00|2242.9|2236.9|2245.8|2239.8|2247.6|2241.6|2242.9|2236.9|37
1715319300000|2024-05-10 05:35:00|2245.5|2239.5|2245.5|2239.5|2246.8|2240.8|2244.1|2238.1|52
1715319600000|2024-05-10 05:40:00|2245.3|2239.3|2246|2240|2246.6|2240.6|2245|2239|27
1715319900000|2024-05-10 05:45:00|2245.9|2239.9|2246.6|2240.6|2248.4|2242.4|2245.9|2239.9|50
1715320200000|2024-05-10 05:50:00|2246.8|2240.8|2249|2243|2249.5|2243.5|2246.8|2240.8|73
1715320500000|2024-05-10 05:55:00|2248.9|2242.9|2248.3|2242.3|2248.9|2242.9|2247.3|2241.3|29
1715320800000|2024-05-10 06:00:00|2248.5|2242.5|2247.6|2241.6|2249|2243|2247.6|2241.6|50
1715321100000|2024-05-10 06:05:00|2247.4|2241.4|2248.6|2242.6|2249.4|2243.4|2246.3|2240.3|92
1715321400000|2024-05-10 06:10:00|2248.9|2242.9|2249.5|2243.5|2249.6|2243.6|2248.1|2242.1|39
1715321700000|2024-05-10 06:15:00|2250.1|2244.1|2250.1|2244.1|2250.5|2244.5|2249.5|2243.5|21
1715322000000|2024-05-10 06:20:00|2250.4|2244.4|2249.6|2243.6|2250.5|2244.5|2248.1|2242.1|69
1715322300000|2024-05-10 06:25:00|2249.8|2243.8|2250.5|2244.5|2250.6|2244.6|2249|2243|37
1715322600000|2024-05-10 06:30:00|2250.6|2244.6|2250.1|2244.1|2250.6|2244.6|2249.3|2243.3|60
1715322900000|2024-05-10 06:35:00|2250.4|2244.4|2251|2245|2251.4|2245.4|2248.5|2242.5|47
1715323200000|2024-05-10 06:40:00|2250.9|2244.9|2251.8|2245.8|2252.5|2246.5|2250.9|2244.9|32
1715323500000|2024-05-10 06:45:00|2251.9|2245.9|2251.3|2245.3|2251.9|2245.9|2250.5|2244.5|36
1715323800000|2024-05-10 06:50:00|2251.4|2245.4|2249.8|2243.8|2251.5|2245.5|2248.3|2242.3|70
1715324100000|2024-05-10 06:55:00|2249.5|2243.5|2248.9|2242.9|2249.6|2243.6|2247.9|2241.9|73
1715324400000|2024-05-10 07:00:00|2249.6|2243.6|2251.6|2245.6|2252.5|2246.5|2249.1|2243.1|59
1715324700000|2024-05-10 07:05:00|2252.4|2246.4|2250.9|2244.9|2252.9|2246.9|2250.1|2244.1|31
1715325000000|2024-05-10 07:10:00|2250.6|2244.6|2250.4|2244.4|2252.1|2246.1|2250.1|2244.1|31
1715325300000|2024-05-10 07:15:00|2249.9|2243.9|2249.4|2243.4|2249.9|2243.9|2249.1|2243.1|8
1715325600000|2024-05-10 07:20:00|2249.6|2243.6|2250.1|2244.1|2250.4|2244.4|2248.6|2242.6|22
1715325900000|2024-05-10 07:25:00|2250.4|2244.4|2249.4|2243.4|2252.1|2246.1|2249.1|2243.1|33
1715326200000|2024-05-10 07:30:00|2249.1|2243.1|2251.6|2245.6|2251.6|2245.6|2248.4|2242.4|35
1715326500000|2024-05-10 07:35:00|2251.9|2245.9|2249.1|2243.1|2251.9|2245.9|2248.6|2242.6|30
1715326800000|2024-05-10 07:40:00|2248.9|2242.9|2247.6|2241.6|2248.9|2242.9|2246.4|2240.4|25
1715327100000|2024-05-10 07:45:00|2247.9|2241.9|2242.9|2236.9|2247.9|2241.9|2242.9|2236.9|34
1715327400000|2024-05-10 07:50:00|2242.6|2236.6|2241.1|2235.1|2244.1|2238.1|2240.1|2234.1|42
1715327700000|2024-05-10 07:55:00|2240.9|2234.9|2241.1|2235.1|2241.6|2235.6|2239.4|2233.4|46
1715328000000|2024-05-10 08:00:00|2241.4|2235.4|2245.4|2239.4|2245.5|2239.5|2241.1|2235.1|58
1715328300000|2024-05-10 08:05:00|2245.3|2239.3|2244.1|2238.1|2246.9|2240.9|2243.5|2237.5|74
1715328600000|2024-05-10 08:10:00|2244.4|2238.4|2249.1|2243.1|2249.4|2243.4|2244.4|2238.4|44
1715328900000|2024-05-10 08:15:00|2248.9|2242.9|2248.9|2242.9|2250.9|2244.9|2248.1|2242.1|42
1715329200000|2024-05-10 08:20:00|2248.6|2242.6|2249.6|2243.6|2249.9|2243.9|2248.4|2242.4|23
1715329500000|2024-05-10 08:25:00|2249.4|2243.4|2249.6|2243.6|2249.9|2243.9|2249.4|2243.4|10
1715329800000|2024-05-10 08:30:00|2249.4|2243.4|2252.6|2246.6|2252.6|2246.6|2248.4|2242.4|26
1715330100000|2024-05-10 08:35:00|2252.4|2246.4|2251.9|2245.9|2252.4|2246.4|2250.6|2244.6|35
1715330400000|2024-05-10 08:40:00|2251.6|2245.6|2252.4|2246.4|2252.6|2246.6|2251.6|2245.6|25
1715330700000|2024-05-10 08:45:00|2252.1|2246.1|2252.6|2246.6|2252.9|2246.9|2252.1|2246.1|8
1715331000000|2024-05-10 08:50:00|2252.4|2246.4|2252.6|2246.6|2252.6|2246.6|2250.6|2244.6|18
1715331300000|2024-05-10 08:55:00|2252.9|2246.9|2251.6|2245.6|2252.9|2246.9|2250.6|2244.6|31
1715331600000|2024-05-10 09:00:00|2251.9|2245.9|2251.4|2245.4|2252.1|2246.1|2250.1|2244.1|26
1715331900000|2024-05-10 09:05:00|2251.1|2245.1|2250.9|2244.9|2252.1|2246.1|2250.1|2244.1|36
1715332200000|2024-05-10 09:10:00|2250.6|2244.6|2250.4|2244.4|2251.1|2245.1|2250.1|2244.1|16
1715332500000|2024-05-10 09:15:00|2250.6|2244.6|2250.9|2244.9|2250.9|2244.9|2249.4|2243.4|15
1715332800000|2024-05-10 09:20:00|2250.6|2244.6|2249.1|2243.1|2250.6|2244.6|2248.1|2242.1|22
1715333100000|2024-05-10 09:25:00|2248.9|2242.9|2248.4|2242.4|2249.6|2243.6|2248.4|2242.4|16
1715333400000|2024-05-10 09:30:00|2248.1|2242.1|2248.1|2242.1|2248.6|2242.6|2247.1|2241.1|34
1715333700000|2024-05-10 09:35:00|2247.9|2241.9|2247.9|2241.9|2250.1|2244.1|2247.6|2241.6|19
1715334000000|2024-05-10 09:40:00|2248.1|2242.1|2245.6|2239.6|2249.4|2243.4|2245.1|2239.1|39
1715334300000|2024-05-10 09:45:00|2245.9|2239.9|2244.4|2238.4|2246.1|2240.1|2244.4|2238.4|30
1715334600000|2024-05-10 09:50:00|2244.1|2238.1|2243.4|2237.4|2244.4|2238.4|2242.6|2236.6|31
1715334900000|2024-05-10 09:55:00|2243.1|2237.1|2244.1|2238.1|2244.4|2238.4|2242.6|2236.6|24
1715335200000|2024-05-10 10:00:00|2243.9|2237.9|2245.9|2239.9|2245.9|2239.9|2243.9|2237.9|14
1715335500000|2024-05-10 10:05:00|2245.6|2239.6|2245.1|2239.1|2245.6|2239.6|2244.4|2238.4|18
1715335800000|2024-05-10 10:10:00|2245.4|2239.4|2243.6|2237.6|2245.6|2239.6|2243.6|2237.6|14
1715336100000|2024-05-10 10:15:00|2243.4|2237.4|2244.1|2238.1|2244.4|2238.4|2242.1|2236.1|17
1715336400000|2024-05-10 10:20:00|2244.4|2238.4|2244.4|2238.4|2244.9|2238.9|2243.6|2237.6|15
1715336700000|2024-05-10 10:25:00|2244.6|2238.6|2244.4|2238.4|2244.9|2238.9|2244.1|2238.1|17
1715337000000|2024-05-10 10:30:00|2244.6|2238.6|2243.6|2237.6|2245.9|2239.9|2243.6|2237.6|21
1715337300000|2024-05-10 10:35:00|2243.4|2237.4|2242.6|2236.6|2243.6|2237.6|2242.1|2236.1|26
1715337600000|2024-05-10 10:40:00|2242.4|2236.4|2241.6|2235.6|2242.4|2236.4|2241.1|2235.1|10
1715337900000|2024-05-10 10:45:00|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|2239.9|2233.9|13
1715338200000|2024-05-10 10:50:00|2241.1|2235.1|2242.1|2236.1|2242.6|2236.6|2240.6|2234.6|24
1715338500000|2024-05-10 10:55:00|2241.9|2235.9|2240.1|2234.1|2242.1|2236.1|2240.1|2234.1|10
1715338800000|2024-05-10 11:00:00|2239.9|2233.9|2240.1|2234.1|2240.6|2234.6|2238.4|2232.4|24
1715339100000|2024-05-10 11:05:00|2240.4|2234.4|2244.9|2238.9|2245.9|2239.9|2240.1|2234.1|51
1715339400000|2024-05-10 11:10:00|2244.6|2238.6|2244.4|2238.4|2245.1|2239.1|2244.1|2238.1|9
1715339700000|2024-05-10 11:15:00|2243.9|2237.9|2244.1|2238.1|2244.1|2238.1|2243.9|2237.9|2
1715340000000|2024-05-10 11:20:00|2244.1|2238.1|2242.1|2236.1|2245.4|2239.4|2242.1|2236.1|21
1715340300000|2024-05-10 11:25:00|2241.9|2235.9|2242.9|2236.9|2243.1|2237.1|2241.6|2235.6|17
1715340600000|2024-05-10 11:30:00|2243.1|2237.1|2244.9|2238.9|2245.1|2239.1|2242.9|2236.9|39
1715340900000|2024-05-10 11:35:00|2244.6|2238.6|2241.9|2235.9|2245.4|2239.4|2241.9|2235.9|40
1715341200000|2024-05-10 11:40:00|2241.6|2235.6|2245.6|2239.6|2245.6|2239.6|2240.6|2234.6|29
1715341500000|2024-05-10 11:45:00|2245.9|2239.9|2242.4|2236.4|2246.9|2240.9|2241.6|2235.6|53
1715341800000|2024-05-10 11:50:00|2242.1|2236.1|2238.1|2232.1|2242.1|2236.1|2238.1|2232.1|42
1715342100000|2024-05-10 11:55:00|2238.4|2232.4|2239.6|2233.6|2240.6|2234.6|2238.4|2232.4|21
1715342400000|2024-05-10 12:00:00|2239.4|2233.4|2237.9|2231.9|2239.4|2233.4|2233.8|2227.8|79
1715342700000|2024-05-10 12:05:00|2238.1|2232.1|2242.4|2236.4|2244.4|2238.4|2238.1|2232.1|41
1715343000000|2024-05-10 12:10:00|2242.6|2236.6|2240.6|2234.6|2242.6|2236.6|2239.4|2233.4|26
1715343300000|2024-05-10 12:15:00|2240.9|2234.9|2241.1|2235.1|2241.8|2235.8|2237.6|2231.6|37
1715343600000|2024-05-10 12:20:00|2241.3|2235.3|2241.1|2235.1|2243.9|2237.9|2240.6|2234.6|45
1715343900000|2024-05-10 12:25:00|2240.9|2234.9|2239.9|2233.9|2242.1|2236.1|2239.8|2233.8|23
1715344200000|2024-05-10 12:30:00|2240.1|2234.1|2240.6|2234.6|2242.9|2236.9|2239.4|2233.4|41
1715344500000|2024-05-10 12:35:00|2240.4|2234.4|2238.9|2232.9|2240.6|2234.6|2238.1|2232.1|18
1715344800000|2024-05-10 12:40:00|2239.1|2233.1|2239.4|2233.4|2240.1|2234.1|2238.4|2232.4|32
1715345100000|2024-05-10 12:45:00|2239.1|2233.1|2238.4|2232.4|2239.1|2233.1|2237.4|2231.4|24
1715345400000|2024-05-10 12:50:00|2238.1|2232.1|2241.6|2235.6|2243.6|2237.6|2238.1|2232.1|31
1715345700000|2024-05-10 12:55:00|2241.9|2235.9|2240.6|2234.6|2243.1|2237.1|2240.4|2234.4|15
1715346000000|2024-05-10 13:00:00|2240.4|2234.4|2235|2229|2241.5|2235.5|2233.9|2227.9|157
1715346300000|2024-05-10 13:05:00|2234.9|2228.9|2238.6|2232.6|2239.6|2233.6|2234.1|2228.1|127
1715346600000|2024-05-10 13:10:00|2238.9|2232.9|2240.1|2234.1|2241.1|2235.1|2238|2232|93
1715346900000|2024-05-10 13:15:00|2239.9|2233.9|2240.1|2234.1|2240.9|2234.9|2239.1|2233.1|48
1715347200000|2024-05-10 13:20:00|2239.9|2233.9|2238.6|2232.6|2240.6|2234.6|2238.6|2232.6|33
1715347500000|2024-05-10 13:25:00|2238.9|2232.9|2240.1|2234.1|2240.6|2234.6|2238.6|2232.6|39
1715347800000|2024-05-10 13:30:00|2239.9|2233.9|2243.1|2237.1|2243.4|2237.4|2239.1|2233.1|45
1715348100000|2024-05-10 13:35:00|2243.4|2237.4|2242.4|2236.4|2243.9|2237.9|2241.4|2235.4|28
1715348400000|2024-05-10 13:40:00|2242.1|2236.1|2242.1|2236.1|2242.1|2236.1|2241.4|2235.4|19
1715348700000|2024-05-10 13:45:00|2241.9|2235.9|2238.6|2232.6|2241.9|2235.9|2238.6|2232.6|30
1715349000000|2024-05-10 13:50:00|2238.4|2232.4|2238.6|2232.6|2238.6|2232.6|2236.4|2230.4|41
1715349300000|2024-05-10 13:55:00|2238.4|2232.4|2238.4|2232.4|2238.9|2232.9|2235.1|2229.1|42
1715349600000|2024-05-10 14:00:00|2238.1|2232.1|2238.1|2232.1|2238.6|2232.6|2236.9|2230.9|53
1715349900000|2024-05-10 14:05:00|2237.9|2231.9|2238.6|2232.6|2240.1|2234.1|2237.4|2231.4|28
1715350200000|2024-05-10 14:10:00|2238.4|2232.4|2236.9|2230.9|2238.4|2232.4|2235.1|2229.1|50
1715350500000|2024-05-10 14:15:00|2237.1|2231.1|2233.4|2227.4|2237.1|2231.1|2232.4|2226.4|52
1715350800000|2024-05-10 14:20:00|2233.1|2227.1|2230.9|2224.9|2233.9|2227.9|2229.8|2223.8|60
1715351100000|2024-05-10 14:25:00|2230.6|2224.6|2229.4|2223.4|2231.1|2225.1|2228.1|2222.1|64
1715351400000|2024-05-10 14:30:00|2229.1|2223.1|2230.9|2224.9|2231.6|2225.6|2228.9|2222.9|50
1715351700000|2024-05-10 14:35:00|2231.1|2225.1|2230.1|2224.1|2232.6|2226.6|2229.4|2223.4|52
1715352000000|2024-05-10 14:40:00|2229.9|2223.9|2231.1|2225.1|2231.9|2225.9|2229.9|2223.9|29
1715352300000|2024-05-10 14:45:00|2230.9|2224.9|2230.4|2224.4|2231.1|2225.1|2228.9|2222.9|36
1715352600000|2024-05-10 14:50:00|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|2226.9|2220.9|23
1715352900000|2024-05-10 14:55:00|2229.9|2223.9|2230.6|2224.6|2230.9|2224.9|2228.4|2222.4|33
1715353200000|2024-05-10 15:00:00|2230.4|2224.4|2232.9|2226.9|2233.4|2227.4|2229.6|2223.6|43
1715353500000|2024-05-10 15:05:00|2233.1|2227.1|2236.4|2230.4|2236.6|2230.6|2233.1|2227.1|28
1715353800000|2024-05-10 15:10:00|2236.1|2230.1|2233.9|2227.9|2236.1|2230.1|2233.9|2227.9|32
1715354100000|2024-05-10 15:15:00|2233.6|2227.6|2232.1|2226.1|2234.9|2228.9|2232.1|2226.1|27
1715354400000|2024-05-10 15:20:00|2231.9|2225.9|2233.4|2227.4|2233.6|2227.6|2230.6|2224.6|44
1715354700000|2024-05-10 15:25:00|2233.6|2227.6|2233.9|2227.9|2233.9|2227.9|2231.9|2225.9|28
1715355000000|2024-05-10 15:30:00|2234.1|2228.1|2232.9|2226.9|2234.4|2228.4|2232.6|2226.6|40
1715355300000|2024-05-10 15:35:00|2232.6|2226.6|2232.4|2226.4|2233.1|2227.1|2230.6|2224.6|32
1715355600000|2024-05-10 15:40:00|2232.6|2226.6|2232.1|2226.1|2234.6|2228.6|2231.1|2225.1|42
1715355900000|2024-05-10 15:45:00|2231.9|2225.9|2231.6|2225.6|2232.9|2226.9|2231.4|2225.4|24
1715356200000|2024-05-10 15:50:00|2231.9|2225.9|2225.6|2219.6|2231.9|2225.9|2225.4|2219.4|79
1715356500000|2024-05-10 15:55:00|2225.4|2219.4|2225.6|2219.6|2227.6|2221.6|2224.3|2218.3|156
1715356800000|2024-05-10 16:00:00|2226.1|2220.1|2225.1|2219.1|2226.1|2220.1|2224.1|2218.1|20
1715357100000|2024-05-10 16:05:00|2225.4|2219.4|2225.9|2219.9|2225.9|2219.9|2225.4|2219.4|5
1715357400000|2024-05-10 16:10:00|2225.6|2219.6|2228.9|2222.9|2229.4|2223.4|2225.4|2219.4|24
1715357700000|2024-05-10 16:15:00|2229.1|2223.1|2230.1|2224.1|2230.4|2224.4|2229.1|2223.1|7
1715358000000|2024-05-10 16:20:00|2230.4|2224.4|2229.9|2223.9|2230.4|2224.4|2228.9|2222.9|12
1715358300000|2024-05-10 16:25:00|2229.6|2223.6|2230.1|2224.1|2230.1|2224.1|2229.6|2223.6|3
1715358600000|2024-05-10 16:30:00|2230.4|2224.4|2228.6|2222.6|2230.6|2224.6|2228.6|2222.6|18
1715358900000|2024-05-10 16:35:00|2228.4|2222.4|2229.4|2223.4|2229.4|2223.4|2228.4|2222.4|7
1715359200000|2024-05-10 16:40:00|2229.6|2223.6|2230.1|2224.1|2230.9|2224.9|2229.6|2223.6|6
1715359500000|2024-05-10 16:45:00|2229.9|2223.9|2229.9|2223.9|2230.1|2224.1|2229.6|2223.6|5
1715359800000|2024-05-10 16:50:00|2230.1|2224.1|2229.4|2223.4|2230.4|2224.4|2229.1|2223.1|12
1715360100000|2024-05-10 16:55:00|2229.5|2223.5|2228.5|2222.5|2229.6|2223.6|2228.1|2222.1|16
1715360400000|2024-05-10 17:00:00|2228.6|2222.6|2231|2225|2231.5|2225.5|2228.6|2222.6|6
1715360700000|2024-05-10 17:05:00|2230.8|2224.8|2231|2225|2231|2225|2230.8|2224.8|3
1715361000000|2024-05-10 17:10:00|2229.8|2223.8|2228.8|2222.8|2229.8|2223.8|2228.8|2222.8|5
1715361600000|2024-05-10 17:20:00|2229|2223|2228.8|2222.8|2229.4|2223.4|2228.5|2222.5|9
1715362200000|2024-05-10 17:30:00|2228.4|2222.4|2228.9|2222.9|2228.9|2222.9|2228|2222|7
1715362800000|2024-05-10 17:40:00|2229|2223|2230.3|2224.3|2230.3|2224.3|2228.5|2222.5|6
1715363100000|2024-05-10 17:45:00|2230.1|2224.1|2230.1|2224.1|2230.3|2224.3|2230.1|2224.1|3
1715363400000|2024-05-10 17:50:00|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|1
1715363700000|2024-05-10 17:55:00|2230.1|2224.1|2236.5|2217.8|2236.5|2224.1|2230.1|2217.8|2
1715558400000|2024-05-13 00:00:00|2232.3|2226.3|2232.8|2226.8|2234.1|2228.1|2232.3|2226.3|21
1715558700000|2024-05-13 00:05:00|2232.5|2226.5|2231.8|2225.8|2233|2227|2231|2225|13
1715559000000|2024-05-13 00:10:00|2231.9|2225.9|2231|2225|2231.9|2225.9|2230.1|2224.1|15
1715559300000|2024-05-13 00:15:00|2230.8|2224.8|2230.5|2224.5|2230.8|2224.8|2230.5|2224.5|2
1715559600000|2024-05-13 00:20:00|2230.3|2224.3|2229.1|2223.1|2230.3|2224.3|2228.9|2222.9|14
1715559900000|2024-05-13 00:25:00|2229.4|2223.4|2229.8|2223.8|2229.8|2223.8|2229.4|2223.4|5
1715560200000|2024-05-13 00:30:00|2229.9|2223.9|2229.5|2223.5|2230.3|2224.3|2229.5|2223.5|7
1715560500000|2024-05-13 00:35:00|2229.6|2223.6|2230|2224|2230.4|2224.4|2229.6|2223.6|10
1715560800000|2024-05-13 00:40:00|2229.8|2223.8|2228.4|2222.4|2229.8|2223.8|2228.4|2222.4|10
1715561100000|2024-05-13 00:45:00|2228.5|2222.5|2227.5|2221.5|2228.5|2222.5|2227.5|2221.5|7
1715561400000|2024-05-13 00:50:00|2227.3|2221.3|2227|2221|2227.3|2221.3|2227|2221|2
1715561700000|2024-05-13 00:55:00|2227.3|2221.3|2226.9|2220.9|2227.3|2221.3|2226.6|2220.6|10
1715562000000|2024-05-13 01:00:00|2227|2221|2221.3|2215.3|2227|2221|2219.3|2213.3|82
1715562300000|2024-05-13 01:05:00|2221|2215|2223.1|2217.1|2223.9|2217.9|2220.4|2214.4|93
1715562600000|2024-05-13 01:10:00|2222.9|2216.9|2228.1|2222.1|2228.6|2222.6|2222.8|2216.8|76
1715562900000|2024-05-13 01:15:00|2228|2222|2225.8|2219.8|2228|2222|2223.6|2217.6|67
1715563200000|2024-05-13 01:20:00|2225.9|2219.9|2226.5|2220.5|2228|2222|2225.9|2219.9|31
1715563500000|2024-05-13 01:25:00|2226.3|2220.3|2223.9|2217.9|2226.3|2220.3|2221.8|2215.8|44
1715563800000|2024-05-13 01:30:00|2223.8|2217.8|2220.5|2214.5|2223.9|2217.9|2220.4|2214.4|64
1715564100000|2024-05-13 01:35:00|2220.1|2214.1|2219.1|2213.1|2221.3|2215.3|2219|2213|57
1715564400000|2024-05-13 01:40:00|2219.4|2213.4|2218.9|2212.9|2220.5|2214.5|2218.1|2212.1|28
1715564700000|2024-05-13 01:45:00|2219|2213|2222.8|2216.8|2222.8|2216.8|2219|2213|36
1715565000000|2024-05-13 01:50:00|2222.5|2216.5|2223.5|2217.5|2224|2218|2221.5|2215.5|65
1715565300000|2024-05-13 01:55:00|2223.8|2217.8|2229.5|2223.5|2230.4|2224.4|2223.8|2217.8|80
1715565600000|2024-05-13 02:00:00|2229.8|2223.8|2227.6|2221.6|2230.4|2224.4|2227.6|2221.6|33
1715565900000|2024-05-13 02:05:00|2227.5|2221.5|2230.6|2224.6|2230.9|2224.9|2226|2220|53
1715566200000|2024-05-13 02:10:00|2230.8|2224.8|2230.3|2224.3|2231.4|2225.4|2229.4|2223.4|64
1715566500000|2024-05-13 02:15:00|2230.1|2224.1|2229.5|2223.5|2230.3|2224.3|2229.5|2223.5|8
1715566800000|2024-05-13 02:20:00|2229.4|2223.4|2227.8|2221.8|2229.4|2223.4|2227|2221|21
1715567100000|2024-05-13 02:25:00|2228|2222|2227.8|2221.8|2228.4|2222.4|2226.5|2220.5|22
1715567400000|2024-05-13 02:30:00|2227.9|2221.9|2235.9|2229.9|2236.1|2230.1|2227.9|2221.9|139
1715567700000|2024-05-13 02:35:00|2235.6|2229.6|2233.3|2227.3|2236.4|2230.4|2231.5|2225.5|85
1715568000000|2024-05-13 02:40:00|2233.5|2227.5|2231|2225|2233.5|2227.5|2231|2225|28
1715568300000|2024-05-13 02:45:00|2230.9|2224.9|2235.4|2229.4|2235.6|2229.6|2230.5|2224.5|66
1715568600000|2024-05-13 02:50:00|2235.3|2229.3|2235.3|2229.3|2237|2231|2233.8|2227.8|39
1715568900000|2024-05-13 02:55:00|2235.5|2229.5|2235.8|2229.8|2236.1|2230.1|2235.5|2229.5|8
1715569200000|2024-05-13 03:00:00|2236|2230|2235.6|2229.6|2237.5|2231.5|2233.8|2227.8|59
1715569500000|2024-05-13 03:05:00|2235.8|2229.8|2235|2229|2236.8|2230.8|2234.3|2228.3|47
1715569800000|2024-05-13 03:10:00|2234.9|2228.9|2233.3|2227.3|2235|2229|2232.3|2226.3|37
1715570100000|2024-05-13 03:15:00|2233.5|2227.5|2232.8|2226.8|2234.3|2228.3|2232.5|2226.5|30
1715570400000|2024-05-13 03:20:00|2232.6|2226.6|2233|2227|2233.5|2227.5|2232.5|2226.5|19
1715570700000|2024-05-13 03:25:00|2233.3|2227.3|2234.4|2228.4|2235|2229|2233|2227|34
1715571000000|2024-05-13 03:30:00|2234.3|2228.3|2233|2227|2234.3|2228.3|2233|2227|13
1715571300000|2024-05-13 03:35:00|2233.3|2227.3|2233.4|2227.4|2233.4|2227.4|2233.1|2227.1|5
1715571600000|2024-05-13 03:40:00|2233.3|2227.3|2233.3|2227.3|2233.5|2227.5|2233.3|2227.3|3
1715571900000|2024-05-13 03:45:00|2233.5|2227.5|2234.3|2228.3|2234.4|2228.4|2233.3|2227.3|9
1715572200000|2024-05-13 03:50:00|2234.4|2228.4|2234.4|2228.4|2234.8|2228.8|2234.3|2228.3|7
1715572500000|2024-05-13 03:55:00|2234.5|2228.5|2235|2229|2235|2229|2234.5|2228.5|4
1715572800000|2024-05-13 04:00:00|2235.1|2229.1|2234.5|2228.5|2235.5|2229.5|2234.5|2228.5|7
1715573100000|2024-05-13 04:05:00|2234.3|2228.3|2234|2228|2234.3|2228.3|2233.8|2227.8|10
1715573400000|2024-05-13 04:10:00|2234.3|2228.3|2234.5|2228.5|2234.5|2228.5|2234.3|2228.3|2
1715573700000|2024-05-13 04:15:00|2234.3|2228.3|2233.6|2227.6|2234.5|2228.5|2233.6|2227.6|6
1715574000000|2024-05-13 04:20:00|2233.5|2227.5|2232.3|2226.3|2233.5|2227.5|2232.1|2226.1|9
1715574300000|2024-05-13 04:25:00|2232|2226|2232|2226|2232|2226|2231.5|2225.5|5
1715574900000|2024-05-13 04:35:00|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|1
1715575200000|2024-05-13 04:40:00|2232.5|2226.5|2233|2227|2233|2227|2232.5|2226.5|2
1715575500000|2024-05-13 04:45:00|2232.9|2226.9|2233.5|2227.5|2233.5|2227.5|2232.5|2226.5|8
1715575800000|2024-05-13 04:50:00|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|2232|2226|8
1715576100000|2024-05-13 04:55:00|2233.5|2227.5|2232.3|2226.3|2233.5|2227.5|2232.3|2226.3|8
1715576400000|2024-05-13 05:00:00|2232.1|2226.1|2229.4|2223.4|2232.1|2226.1|2229.1|2223.1|26
1715576700000|2024-05-13 05:05:00|2229.3|2223.3|2229.6|2223.6|2229.6|2223.6|2228.6|2222.6|10
1715577000000|2024-05-13 05:10:00|2229.9|2223.9|2230.1|2224.1|2230.1|2224.1|2229.8|2223.8|8
1715577600000|2024-05-13 05:20:00|2229.5|2223.5|2229.1|2223.1|2229.5|2223.5|2228.9|2222.9|7
1715577900000|2024-05-13 05:25:00|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|1
1715578200000|2024-05-13 05:30:00|2229.6|2223.6|2234|2228|2236|2230|2229.6|2223.6|93
1715578500000|2024-05-13 05:35:00|2234.1|2228.1|2233.3|2227.3|2234.3|2228.3|2231.6|2225.6|56
1715578800000|2024-05-13 05:40:00|2233|2227|2229.3|2223.3|2233|2227|2229.3|2223.3|62
1715579100000|2024-05-13 05:45:00|2229|2223|2228.8|2222.8|2231|2225|2228|2222|63
1715579400000|2024-05-13 05:50:00|2228.5|2222.5|2227.4|2221.4|2228.5|2222.5|2227.3|2221.3|30
1715579700000|2024-05-13 05:55:00|2227.3|2221.3|2228.5|2222.5|2228.6|2222.6|2226.1|2220.1|14
1715580000000|2024-05-13 06:00:00|2228.6|2222.6|2229.3|2223.3|2230.6|2224.6|2227.9|2221.9|37
1715580300000|2024-05-13 06:05:00|2229|2223|2229.8|2223.8|2230.1|2224.1|2228.8|2222.8|38
1715580600000|2024-05-13 06:10:00|2229.5|2223.5|2232.3|2226.3|2234.3|2228.3|2229.5|2223.5|49
1715580900000|2024-05-13 06:15:00|2232.5|2226.5|2236.4|2230.4|2236.4|2230.4|2232|2226|52
1715581200000|2024-05-13 06:20:00|2236.6|2230.6|2234.6|2228.6|2236.6|2230.6|2234|2228|47
1715581500000|2024-05-13 06:25:00|2234.5|2228.5|2233|2227|2234.5|2228.5|2232.8|2226.8|30
1715581800000|2024-05-13 06:30:00|2233.3|2227.3|2232.8|2226.8|2233.4|2227.4|2231.9|2225.9|38
1715582100000|2024-05-13 06:35:00|2232.5|2226.5|2235.6|2229.6|2236.1|2230.1|2232.4|2226.4|41
1715582400000|2024-05-13 06:40:00|2235.5|2229.5|2234.4|2228.4|2235.5|2229.5|2234.1|2228.1|29
1715582700000|2024-05-13 06:45:00|2234.5|2228.5|2236.3|2230.3|2236.5|2230.5|2234.5|2228.5|28
1715583000000|2024-05-13 06:50:00|2236|2230|2236.4|2230.4|2236.5|2230.5|2235.5|2229.5|19
1715583300000|2024-05-13 06:55:00|2236.1|2230.1|2238.8|2232.8|2238.8|2232.8|2235.9|2229.9|25
1715583600000|2024-05-13 07:00:00|2238.5|2232.5|2232.6|2226.6|2239.9|2233.9|2232.6|2226.6|77
1715583900000|2024-05-13 07:05:00|2232.4|2226.4|2236.4|2230.4|2239.4|2233.4|2232.4|2226.4|72
1715584200000|2024-05-13 07:10:00|2237.1|2231.1|2237.9|2231.9|2242.4|2236.4|2236.8|2230.8|76
1715584500000|2024-05-13 07:15:00|2238.1|2232.1|2241.6|2235.6|2241.9|2235.9|2237.9|2231.9|33
1715584800000|2024-05-13 07:20:00|2241.4|2235.4|2239.6|2233.6|2241.4|2235.4|2238.4|2232.4|33
1715585100000|2024-05-13 07:25:00|2239.9|2233.9|2239.6|2233.6|2240.4|2234.4|2238.9|2232.9|22
1715585400000|2024-05-13 07:30:00|2239.4|2233.4|2238.9|2232.9|2239.9|2233.9|2238.4|2232.4|21
1715585700000|2024-05-13 07:35:00|2238.6|2232.6|2237.1|2231.1|2239.1|2233.1|2236.4|2230.4|14
1715586000000|2024-05-13 07:40:00|2237.4|2231.4|2239.1|2233.1|2240.4|2234.4|2237.4|2231.4|20
1715586300000|2024-05-13 07:45:00|2238.9|2232.9|2239.9|2233.9|2239.9|2233.9|2237.6|2231.6|21
1715586600000|2024-05-13 07:50:00|2240.1|2234.1|2239.9|2233.9|2240.4|2234.4|2239.6|2233.6|18
1715586900000|2024-05-13 07:55:00|2239.6|2233.6|2238.4|2232.4|2240.4|2234.4|2237.4|2231.4|16
1715587200000|2024-05-13 08:00:00|2238.1|2232.1|2234.9|2228.9|2238.6|2232.6|2234.1|2228.1|43
1715587500000|2024-05-13 08:05:00|2235.1|2229.1|2241.1|2235.1|2241.4|2235.4|2235.1|2229.1|36
1715587800000|2024-05-13 08:10:00|2240.9|2234.9|2235.1|2229.1|2240.9|2234.9|2235.1|2229.1|57
1715588100000|2024-05-13 08:15:00|2234.9|2228.9|2236.6|2230.6|2236.6|2230.6|2234.4|2228.4|49
1715588400000|2024-05-13 08:20:00|2236.4|2230.4|2234.6|2228.6|2236.6|2230.6|2232.4|2226.4|41
1715588700000|2024-05-13 08:25:00|2234.4|2228.4|2236.6|2230.6|2236.6|2230.6|2234.4|2228.4|12
1715589000000|2024-05-13 08:30:00|2236.9|2230.9|2239.4|2233.4|2239.9|2233.9|2236.1|2230.1|33
1715589300000|2024-05-13 08:35:00|2239.6|2233.6|2238.4|2232.4|2239.6|2233.6|2237.9|2231.9|19
1715589600000|2024-05-13 08:40:00|2238.1|2232.1|2240.4|2234.4|2240.4|2234.4|2238.1|2232.1|24
1715589900000|2024-05-13 08:45:00|2240.6|2234.6|2238.4|2232.4|2240.9|2234.9|2237.9|2231.9|31
1715590200000|2024-05-13 08:50:00|2238.1|2232.1|2238.6|2232.6|2239.4|2233.4|2238.1|2232.1|13
1715590500000|2024-05-13 08:55:00|2238.9|2232.9|2236.6|2230.6|2239.6|2233.6|2236.6|2230.6|21
1715590800000|2024-05-13 09:00:00|2236.4|2230.4|2238.4|2232.4|2238.4|2232.4|2236.1|2230.1|14
1715591100000|2024-05-13 09:05:00|2238.6|2232.6|2239.1|2233.1|2241.1|2235.1|2238.6|2232.6|28
1715591400000|2024-05-13 09:10:00|2239.4|2233.4|2238.1|2232.1|2239.6|2233.6|2237.9|2231.9|10
1715591700000|2024-05-13 09:15:00|2237.9|2231.9|2237.4|2231.4|2239.4|2233.4|2237.1|2231.1|16
1715592000000|2024-05-13 09:20:00|2237.1|2231.1|2237.9|2231.9|2238.6|2232.6|2236.4|2230.4|19
1715592300000|2024-05-13 09:25:00|2238.1|2232.1|2238.9|2232.9|2239.6|2233.6|2238.1|2232.1|11
1715592600000|2024-05-13 09:30:00|2239.1|2233.1|2239.1|2233.1|2239.4|2233.4|2238.6|2232.6|9
1715592900000|2024-05-13 09:35:00|2238.9|2232.9|2239.4|2233.4|2239.4|2233.4|2238.4|2232.4|11
1715593200000|2024-05-13 09:40:00|2239.6|2233.6|2240.1|2234.1|2242.4|2236.4|2239.4|2233.4|30
1715593500000|2024-05-13 09:45:00|2240.4|2234.4|2240.6|2234.6|2241.1|2235.1|2239.6|2233.6|15
1715593800000|2024-05-13 09:50:00|2240.4|2234.4|2237.9|2231.9|2240.4|2234.4|2237.9|2231.9|35
1715594100000|2024-05-13 09:55:00|2238.1|2232.1|2238.6|2232.6|2238.9|2232.9|2237.4|2231.4|14
1715594400000|2024-05-13 10:00:00|2238.4|2232.4|2237.9|2231.9|2238.6|2232.6|2237.6|2231.6|12
1715594700000|2024-05-13 10:05:00|2237.6|2231.6|2239.6|2233.6|2240.1|2234.1|2237.4|2231.4|19
1715595000000|2024-05-13 10:10:00|2239.9|2233.9|2238.4|2232.4|2240.6|2234.6|2238.4|2232.4|14
1715595300000|2024-05-13 10:15:00|2238.1|2232.1|2237.4|2231.4|2238.9|2232.9|2237.4|2231.4|14
1715595600000|2024-05-13 10:20:00|2237.6|2231.6|2237.6|2231.6|2238.6|2232.6|2237.4|2231.4|22
1715595900000|2024-05-13 10:25:00|2237.9|2231.9|2237.4|2231.4|2237.9|2231.9|2237.4|2231.4|7
1715596200000|2024-05-13 10:30:00|2237.6|2231.6|2237.4|2231.4|2237.6|2231.6|2235.9|2229.9|27
1715596500000|2024-05-13 10:35:00|2237.6|2231.6|2236.1|2230.1|2238.4|2232.4|2236.1|2230.1|14
1715596800000|2024-05-13 10:40:00|2235.4|2229.4|2234.6|2228.6|2235.4|2229.4|2234.4|2228.4|16
1715597100000|2024-05-13 10:45:00|2234.4|2228.4|2233.9|2227.9|2234.4|2228.4|2232.1|2226.1|31
1715597400000|2024-05-13 10:50:00|2233.6|2227.6|2234.6|2228.6|2234.9|2228.9|2233.1|2227.1|23
1715597700000|2024-05-13 10:55:00|2234.9|2228.9|2234.9|2228.9|2235.4|2229.4|2233.9|2227.9|17
1715598000000|2024-05-13 11:00:00|2234.6|2228.6|2233.9|2227.9|2234.9|2228.9|2233.4|2227.4|28
1715598300000|2024-05-13 11:05:00|2233.6|2227.6|2235.4|2229.4|2236.1|2230.1|2233.6|2227.6|25
1715598600000|2024-05-13 11:10:00|2235.6|2229.6|2235.4|2229.4|2235.9|2229.9|2235.4|2229.4|10
1715598900000|2024-05-13 11:15:00|2235.6|2229.6|2235.4|2229.4|2235.9|2229.9|2234.9|2228.9|9
1715599200000|2024-05-13 11:20:00|2235.6|2229.6|2236.6|2230.6|2236.9|2230.9|2235.6|2229.6|17
1715599500000|2024-05-13 11:25:00|2236.9|2230.9|2236.9|2230.9|2237.6|2231.6|2236.6|2230.6|10
1715599800000|2024-05-13 11:30:00|2237.1|2231.1|2240.9|2234.9|2241.4|2235.4|2237.1|2231.1|29
1715600100000|2024-05-13 11:35:00|2240.6|2234.6|2239.4|2233.4|2240.6|2234.6|2238.4|2232.4|25
1715600400000|2024-05-13 11:40:00|2239.6|2233.6|2239.4|2233.4|2239.9|2233.9|2237.9|2231.9|22
1715600700000|2024-05-13 11:45:00|2239.1|2233.1|2241.4|2235.4|2241.4|2235.4|2239.1|2233.1|18
1715601000000|2024-05-13 11:50:00|2241.6|2235.6|2239.1|2233.1|2241.6|2235.6|2238.3|2232.3|37
1715601300000|2024-05-13 11:55:00|2239.4|2233.4|2236.6|2230.6|2240.1|2234.1|2236.1|2230.1|36
1715601600000|2024-05-13 12:00:00|2236.9|2230.9|2238.6|2232.6|2239.6|2233.6|2236.4|2230.4|29
1715601900000|2024-05-13 12:05:00|2238.4|2232.4|2240.6|2234.6|2242.1|2236.1|2238.4|2232.4|34
1715602200000|2024-05-13 12:10:00|2240.9|2234.9|2239.4|2233.4|2240.9|2234.9|2238.6|2232.6|23
1715602500000|2024-05-13 12:15:00|2239.1|2233.1|2236.9|2230.9|2239.1|2233.1|2235.9|2229.9|24
1715602800000|2024-05-13 12:20:00|2236.6|2230.6|2238.9|2232.9|2238.9|2232.9|2236.6|2230.6|22
1715603100000|2024-05-13 12:25:00|2238.6|2232.6|2238.6|2232.6|2238.9|2232.9|2236.4|2230.4|25
1715603400000|2024-05-13 12:30:00|2238.9|2232.9|2238.4|2232.4|2240.4|2234.4|2238.4|2232.4|22
1715603700000|2024-05-13 12:35:00|2238.6|2232.6|2238.6|2232.6|2240.6|2234.6|2238.6|2232.6|28
1715604000000|2024-05-13 12:40:00|2238.9|2232.9|2240.4|2234.4|2240.4|2234.4|2238.4|2232.4|17
1715604300000|2024-05-13 12:45:00|2240.6|2234.6|2238.3|2232.3|2242.6|2236.6|2238.3|2232.3|35
1715604600000|2024-05-13 12:50:00|2238|2232|2236.9|2230.9|2238.3|2232.3|2236.6|2230.6|17
1715604900000|2024-05-13 12:55:00|2236.6|2230.6|2238.1|2232.1|2239.6|2233.6|2236.6|2230.6|27
1715605200000|2024-05-13 13:00:00|2238.4|2232.4|2241.1|2235.1|2242.1|2236.1|2236.9|2230.9|101
1715605500000|2024-05-13 13:05:00|2241.4|2235.4|2245|2239|2245.8|2239.8|2240.6|2234.6|134
1715605800000|2024-05-13 13:10:00|2244.8|2238.8|2247.1|2241.1|2249.1|2243.1|2243.5|2237.5|81
1715606100000|2024-05-13 13:15:00|2246.9|2240.9|2246.1|2240.1|2249.6|2243.6|2245.6|2239.6|73
1715606400000|2024-05-13 13:20:00|2246.4|2240.4|2244.4|2238.4|2246.6|2240.6|2244.1|2238.1|55
1715606700000|2024-05-13 13:25:00|2244.1|2238.1|2240.4|2234.4|2244.9|2238.9|2240.4|2234.4|40
1715607000000|2024-05-13 13:30:00|2240.6|2234.6|2242.6|2236.6|2243.6|2237.6|2240.4|2234.4|65
1715607300000|2024-05-13 13:35:00|2242.4|2236.4|2242.1|2236.1|2243.6|2237.6|2241.6|2235.6|34
1715607600000|2024-05-13 13:40:00|2241.9|2235.9|2243.1|2237.1|2243.6|2237.6|2241.1|2235.1|34
1715607900000|2024-05-13 13:45:00|2243.4|2237.4|2245.6|2239.6|2246.1|2240.1|2243.4|2237.4|60
1715608200000|2024-05-13 13:50:00|2245.9|2239.9|2244.6|2238.6|2246.4|2240.4|2243.6|2237.6|44
1715608500000|2024-05-13 13:55:00|2244.4|2238.4|2242.6|2236.6|2244.4|2238.4|2241.6|2235.6|39
1715608800000|2024-05-13 14:00:00|2242.9|2236.9|2242.1|2236.1|2243.4|2237.4|2242.1|2236.1|20
1715609100000|2024-05-13 14:05:00|2241.9|2235.9|2242.6|2236.6|2243.4|2237.4|2240.9|2234.9|26
1715609400000|2024-05-13 14:10:00|2242.9|2236.9|2244.6|2238.6|2244.6|2238.6|2242.6|2236.6|33
1715609700000|2024-05-13 14:15:00|2244.9|2238.9|2244.4|2238.4|2245.4|2239.4|2242.9|2236.9|26
1715610000000|2024-05-13 14:20:00|2244.1|2238.1|2244.4|2238.4|2245.6|2239.6|2243.4|2237.4|34
1715610300000|2024-05-13 14:25:00|2244.1|2238.1|2245.1|2239.1|2246.6|2240.6|2243.6|2237.6|30
1715610600000|2024-05-13 14:30:00|2245.4|2239.4|2246.6|2240.6|2247.4|2241.4|2243.9|2237.9|35
1715610900000|2024-05-13 14:35:00|2247.9|2241.9|2248.1|2242.1|2249.1|2243.1|2247.6|2241.6|27
1715611200000|2024-05-13 14:40:00|2247.9|2241.9|2249.9|2243.9|2249.9|2243.9|2247.4|2241.4|13
1715611500000|2024-05-13 14:45:00|2250.4|2244.4|2248.6|2242.6|2251.4|2245.4|2248.4|2242.4|35
1715611800000|2024-05-13 14:50:00|2248.9|2242.9|2247.4|2241.4|2248.9|2242.9|2246.9|2240.9|33
1715612100000|2024-05-13 14:55:00|2247.6|2241.6|2248.6|2242.6|2249.9|2243.9|2247.6|2241.6|31
1715612400000|2024-05-13 15:00:00|2248.9|2242.9|2245.6|2239.6|2249.6|2243.6|2245.1|2239.1|56
1715612700000|2024-05-13 15:05:00|2245.9|2239.9|2247.6|2241.6|2247.9|2241.9|2245.9|2239.9|32
1715613000000|2024-05-13 15:10:00|2247.4|2241.4|2250.6|2244.6|2251.1|2245.1|2247.4|2241.4|21
1715613300000|2024-05-13 15:15:00|2250.4|2244.4|2248.9|2242.9|2250.4|2244.4|2248.1|2242.1|17
1715613600000|2024-05-13 15:20:00|2248.6|2242.6|2248.4|2242.4|2248.6|2242.6|2247.1|2241.1|19
1715613900000|2024-05-13 15:25:00|2248.1|2242.1|2244.4|2238.4|2248.1|2242.1|2244.4|2238.4|33
1715614200000|2024-05-13 15:30:00|2244.1|2238.1|2246.9|2240.9|2246.9|2240.9|2242.4|2236.4|25
1715614500000|2024-05-13 15:35:00|2247.1|2241.1|2249.4|2243.4|2249.6|2243.6|2247.1|2241.1|41
1715614800000|2024-05-13 15:40:00|2249.1|2243.1|2251.6|2245.6|2251.6|2245.6|2249.1|2243.1|30
1715615100000|2024-05-13 15:45:00|2251.4|2245.4|2251.1|2245.1|2251.6|2245.6|2250.1|2244.1|22
1715615400000|2024-05-13 15:50:00|2250.9|2244.9|2252.9|2246.9|2252.9|2246.9|2250.9|2244.9|34
1715615700000|2024-05-13 15:55:00|2252.6|2246.6|2255.6|2249.6|2256.1|2250.1|2251.4|2245.4|85
1715616000000|2024-05-13 16:00:00|2255.4|2249.4|2253.6|2247.6|2255.4|2249.4|2252.4|2246.4|27
1715616300000|2024-05-13 16:05:00|2253.9|2247.9|2253.9|2247.9|2254.4|2248.4|2253.9|2247.9|7
1715616600000|2024-05-13 16:10:00|2254.1|2248.1|2254.4|2248.4|2255.4|2249.4|2254.1|2248.1|10
1715616900000|2024-05-13 16:15:00|2254.1|2248.1|2255.1|2249.1|2255.1|2249.1|2254.1|2248.1|6
1715617200000|2024-05-13 16:20:00|2254.6|2248.6|2253.4|2247.4|2254.6|2248.6|2252.9|2246.9|8
1715617500000|2024-05-13 16:25:00|2253.1|2247.1|2253.6|2247.6|2253.6|2247.6|2253.1|2247.1|2
1715617800000|2024-05-13 16:30:00|2253.9|2247.9|2253.6|2247.6|2253.9|2247.9|2253.6|2247.6|2
1715618100000|2024-05-13 16:35:00|2253.4|2247.4|2253.9|2247.9|2253.9|2247.9|2252.9|2246.9|5
1715618400000|2024-05-13 16:40:00|2254.1|2248.1|2253.6|2247.6|2254.1|2248.1|2253.4|2247.4|9
1715618700000|2024-05-13 16:45:00|2253.4|2247.4|2253.4|2247.4|2253.6|2247.6|2253.4|2247.4|5
1715619000000|2024-05-13 16:50:00|2253.1|2247.1|2255.4|2249.4|2255.4|2249.4|2253.1|2247.1|13
1715619300000|2024-05-13 16:55:00|2255.6|2249.6|2257.9|2251.9|2262.3|2252.4|2255.4|2248.8|14
1715619600000|2024-05-13 17:00:00|2257.6|2251.6|2257.1|2251.1|2257.6|2251.6|2256.4|2250.4|12
1715619900000|2024-05-13 17:05:00|2257.4|2251.4|2257.3|2251.3|2257.4|2251.4|2257.3|2251.3|2
1715620500000|2024-05-13 17:15:00|2256.8|2250.8|2256|2250|2256.8|2250.8|2256|2250|3
1715621100000|2024-05-13 17:25:00|2255.8|2249.8|2255.3|2249.3|2255.8|2249.8|2255.1|2249.1|7
1715621400000|2024-05-13 17:30:00|2255.1|2249.1|2254.6|2248.6|2255.3|2249.3|2254.4|2248.4|11
1715621700000|2024-05-13 17:35:00|2254|2248|2255.1|2249.1|2255.1|2249.1|2254|2248|4
1715622000000|2024-05-13 17:40:00|2255|2249|2255.5|2249.5|2255.5|2249.5|2255|2249|2
1715622300000|2024-05-13 17:45:00|2255.6|2249.6|2256.1|2250.1|2256.1|2250.1|2255.5|2249.5|4
1715622600000|2024-05-13 17:50:00|2256.4|2250.4|2255.3|2249.3|2258.5|2252.5|2255.3|2249.3|11
1715622900000|2024-05-13 17:55:00|2261.8|2243|2258|2239.3|2262.8|2244|2257.5|2238.8|12
1715644800000|2024-05-14 00:00:00|2250.9|2244.9|2249.4|2243.4|2250.9|2244.9|2249.4|2243.4|4
1715645100000|2024-05-14 00:05:00|2248.4|2242.4|2249.8|2243.8|2249.8|2243.8|2248.4|2242.4|10
1715645400000|2024-05-14 00:10:00|2249.5|2243.5|2250.5|2244.5|2250.5|2244.5|2248.5|2242.5|10
1715645700000|2024-05-14 00:15:00|2250.4|2244.4|2249.8|2243.8|2250.8|2244.8|2249.8|2243.8|10
1715646000000|2024-05-14 00:20:00|2250|2244|2249.9|2243.9|2250|2244|2249.9|2243.9|2
1715646300000|2024-05-14 00:25:00|2249.8|2243.8|2249.8|2243.8|2249.9|2243.9|2249.8|2243.8|3
1715646600000|2024-05-14 00:30:00|2249.9|2243.9|2249.5|2243.5|2250|2244|2249.5|2243.5|3
1715646900000|2024-05-14 00:35:00|2249.8|2243.8|2251.5|2245.5|2251.5|2245.5|2249.8|2243.8|7
1715647200000|2024-05-14 00:40:00|2251.3|2245.3|2250.3|2244.3|2251.3|2245.3|2250.3|2244.3|5
1715647500000|2024-05-14 00:45:00|2250.5|2244.5|2250.3|2244.3|2250.6|2244.6|2250.3|2244.3|4
1715647800000|2024-05-14 00:50:00|2250.5|2244.5|2250.8|2244.8|2251.3|2245.3|2250.5|2244.5|8
1715648100000|2024-05-14 00:55:00|2250.5|2244.5|2250.5|2244.5|2250.8|2244.8|2250.3|2244.3|6
1715648400000|2024-05-14 01:00:00|2250.8|2244.8|2249.5|2243.5|2252.9|2246.9|2249|2243|75
1715648700000|2024-05-14 01:05:00|2249.3|2243.3|2249.1|2243.1|2250|2244|2247|2241|72
1715649000000|2024-05-14 01:10:00|2249.4|2243.4|2248.6|2242.6|2250.3|2244.3|2248.5|2242.5|28
1715649300000|2024-05-14 01:15:00|2248.5|2242.5|2247|2241|2249|2243|2246.8|2240.8|53
1715649600000|2024-05-14 01:20:00|2247.1|2241.1|2245.5|2239.5|2247.1|2241.1|2245.5|2239.5|27
1715649900000|2024-05-14 01:25:00|2245.8|2239.8|2245.3|2239.3|2245.8|2239.8|2244.3|2238.3|33
1715650200000|2024-05-14 01:30:00|2245.5|2239.5|2247.3|2241.3|2247.9|2241.9|2245.5|2239.5|40
1715650500000|2024-05-14 01:35:00|2247|2241|2245.8|2239.8|2247.5|2241.5|2245.3|2239.3|29
1715650800000|2024-05-14 01:40:00|2246|2240|2245.8|2239.8|2246|2240|2244|2238|45
1715651100000|2024-05-14 01:45:00|2246|2240|2246.8|2240.8|2246.9|2240.9|2245.8|2239.8|26
1715651400000|2024-05-14 01:50:00|2246.6|2240.6|2250.8|2244.8|2250.8|2244.8|2246.4|2240.4|44
1715651700000|2024-05-14 01:55:00|2250.9|2244.9|2252.6|2246.6|2252.6|2246.6|2250|2244|45
1715652000000|2024-05-14 02:00:00|2252.4|2246.4|2250.3|2244.3|2252.4|2246.4|2249.3|2243.3|42
1715652300000|2024-05-14 02:05:00|2250.5|2244.5|2252.6|2246.6|2252.6|2246.6|2249.8|2243.8|38
1715652600000|2024-05-14 02:10:00|2252.8|2246.8|2252|2246|2252.9|2246.9|2251.3|2245.3|33
1715652900000|2024-05-14 02:15:00|2252.3|2246.3|2251.9|2245.9|2252.9|2246.9|2251.6|2245.6|14
1715653200000|2024-05-14 02:20:00|2252.1|2246.1|2252.5|2246.5|2252.9|2246.9|2252|2246|14
1715653500000|2024-05-14 02:25:00|2252.6|2246.6|2252.6|2246.6|2252.9|2246.9|2252.6|2246.6|4
1715653800000|2024-05-14 02:30:00|2252.3|2246.3|2252.4|2246.4|2252.9|2246.9|2251|2245|21
1715654100000|2024-05-14 02:35:00|2252.3|2246.3|2252.1|2246.1|2252.5|2246.5|2251.3|2245.3|17
1715654400000|2024-05-14 02:40:00|2252.3|2246.3|2251.5|2245.5|2252.9|2246.9|2251.5|2245.5|34
1715654700000|2024-05-14 02:45:00|2251.6|2245.6|2251.3|2245.3|2252.6|2246.6|2251.3|2245.3|31
1715655000000|2024-05-14 02:50:00|2251.5|2245.5|2249|2243|2251.5|2245.5|2247.5|2241.5|36
1715655300000|2024-05-14 02:55:00|2249.3|2243.3|2249.5|2243.5|2249.8|2243.8|2249.3|2243.3|26
1715655600000|2024-05-14 03:00:00|2249.3|2243.3|2249.6|2243.6|2250.8|2244.8|2249.3|2243.3|25
1715655900000|2024-05-14 03:05:00|2249.8|2243.8|2251.1|2245.1|2251.3|2245.3|2249.8|2243.8|14
1715656200000|2024-05-14 03:10:00|2251.3|2245.3|2250|2244|2251.3|2245.3|2249.6|2243.6|19
1715656500000|2024-05-14 03:15:00|2250.3|2244.3|2250.8|2244.8|2250.8|2244.8|2249.8|2243.8|23
1715656800000|2024-05-14 03:20:00|2251|2245|2251.3|2245.3|2252.1|2246.1|2250.3|2244.3|22
1715657100000|2024-05-14 03:25:00|2251.5|2245.5|2256|2250|2256.8|2250.8|2251.5|2245.5|54
1715657400000|2024-05-14 03:30:00|2256.1|2250.1|2255|2249|2256.1|2250.1|2254.8|2248.8|13
1715657700000|2024-05-14 03:35:00|2254.8|2248.8|2255.3|2249.3|2255.3|2249.3|2254.8|2248.8|3
1715658000000|2024-05-14 03:40:00|2255|2249|2255|2249|2255|2249|2255|2249|1
1715658300000|2024-05-14 03:45:00|2255.5|2249.5|2255.3|2249.3|2255.6|2249.6|2255|2249|10
1715658600000|2024-05-14 03:50:00|2255.1|2249.1|2255.4|2249.4|2255.4|2249.4|2255.1|2249.1|2
1715658900000|2024-05-14 03:55:00|2255.1|2249.1|2255|2249|2255.4|2249.4|2255|2249|4
1715659200000|2024-05-14 04:00:00|2255.3|2249.3|2255.5|2249.5|2255.8|2249.8|2255.3|2249.3|4
1715659500000|2024-05-14 04:05:00|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|1
1715660400000|2024-05-14 04:20:00|2255.6|2249.6|2255.8|2249.8|2255.8|2249.8|2254.8|2248.8|10
1715660700000|2024-05-14 04:25:00|2255.6|2249.6|2255.4|2249.4|2255.6|2249.6|2255.4|2249.4|3
1715661000000|2024-05-14 04:30:00|2255.3|2249.3|2255.8|2249.8|2255.8|2249.8|2255.3|2249.3|6
1715661300000|2024-05-14 04:35:00|2255.6|2249.6|2255.3|2249.3|2255.8|2249.8|2255.3|2249.3|4
1715661600000|2024-05-14 04:40:00|2255.4|2249.4|2255.3|2249.3|2255.5|2249.5|2255.3|2249.3|3
1715662800000|2024-05-14 05:00:00|2255.5|2249.5|2254.9|2248.9|2255.6|2249.6|2254.8|2248.8|7
1715663100000|2024-05-14 05:05:00|2255|2249|2252.3|2246.3|2255.3|2249.3|2250.9|2244.9|23
1715663400000|2024-05-14 05:10:00|2252|2246|2251|2245|2252|2246|2250.6|2244.6|25
1715663700000|2024-05-14 05:15:00|2250.8|2244.8|2250.9|2244.9|2251.8|2245.8|2249.8|2243.8|20
1715664000000|2024-05-14 05:20:00|2251|2245|2254|2248|2254|2248|2251|2245|10
1715664300000|2024-05-14 05:25:00|2254.3|2248.3|2254.3|2248.3|2254.5|2248.5|2254.3|2248.3|3
1715664600000|2024-05-14 05:30:00|2254.5|2248.5|2258.1|2252.1|2258.8|2252.8|2254.3|2248.3|78
1715664900000|2024-05-14 05:35:00|2257.9|2251.9|2254.8|2248.8|2257.9|2251.9|2254.6|2248.6|31
1715665200000|2024-05-14 05:40:00|2254.6|2248.6|2252.3|2246.3|2255.8|2249.8|2250.9|2244.9|83
1715665500000|2024-05-14 05:45:00|2252.5|2246.5|2252.5|2246.5|2252.6|2246.6|2250.5|2244.5|38
1715665800000|2024-05-14 05:50:00|2252.8|2246.8|2250.3|2244.3|2253.4|2247.4|2249.9|2243.9|65
1715666100000|2024-05-14 05:55:00|2250.4|2244.4|2250.8|2244.8|2251|2245|2247.9|2241.9|68
1715666400000|2024-05-14 06:00:00|2250.3|2244.3|2249|2243|2253.4|2247.4|2249|2243|77
1715666700000|2024-05-14 06:05:00|2249.4|2243.4|2252.4|2246.4|2252.4|2246.4|2248.9|2242.9|68
1715667000000|2024-05-14 06:10:00|2252.5|2246.5|2250.1|2244.1|2253.6|2247.6|2249.8|2243.8|71
1715667300000|2024-05-14 06:15:00|2250.3|2244.3|2253.3|2247.3|2253.6|2247.6|2250.3|2244.3|39
1715667600000|2024-05-14 06:20:00|2253.1|2247.1|2248.9|2242.9|2253.1|2247.1|2247.1|2241.1|77
1715667900000|2024-05-14 06:25:00|2249|2243|2251.5|2245.5|2252.6|2246.6|2249|2243|37
1715668200000|2024-05-14 06:30:00|2251.3|2245.3|2251|2245|2252.5|2246.5|2250.4|2244.4|50
1715668500000|2024-05-14 06:35:00|2250.9|2244.9|2245.8|2239.8|2250.9|2244.9|2245.3|2239.3|59
1715668800000|2024-05-14 06:40:00|2246|2240|2254.1|2248.1|2254.8|2248.8|2245.5|2239.5|62
1715669100000|2024-05-14 06:45:00|2254|2248|2252|2246|2254|2248|2250.3|2244.3|43
1715669400000|2024-05-14 06:50:00|2251.9|2245.9|2252.8|2246.8|2253.3|2247.3|2251.3|2245.3|69
1715669700000|2024-05-14 06:55:00|2252.6|2246.6|2253.4|2247.4|2254.1|2248.1|2251.9|2245.9|26
1715670000000|2024-05-14 07:00:00|2253.1|2247.1|2253.4|2247.4|2256.9|2250.9|2252.4|2246.4|46
1715670300000|2024-05-14 07:05:00|2253.1|2247.1|2250.6|2244.6|2253.1|2247.1|2249.1|2243.1|46
1715670600000|2024-05-14 07:10:00|2250.9|2244.9|2253.4|2247.4|2254.1|2248.1|2249.4|2243.4|52
1715670900000|2024-05-14 07:15:00|2253.1|2247.1|2251.1|2245.1|2253.1|2247.1|2249.1|2243.1|46
1715671200000|2024-05-14 07:20:00|2250.9|2244.9|2249.4|2243.4|2251.1|2245.1|2249.4|2243.4|33
1715671500000|2024-05-14 07:25:00|2249.1|2243.1|2251.1|2245.1|2251.6|2245.6|2247.1|2241.1|43
1715671800000|2024-05-14 07:30:00|2251.4|2245.4|2248.4|2242.4|2251.6|2245.6|2247.9|2241.9|42
1715672100000|2024-05-14 07:35:00|2247.9|2241.9|2247.9|2241.9|2249.4|2243.4|2247.9|2241.9|20
1715672400000|2024-05-14 07:40:00|2248.1|2242.1|2250.1|2244.1|2251.4|2245.4|2248.1|2242.1|25
1715672700000|2024-05-14 07:45:00|2249.9|2243.9|2248.4|2242.4|2249.9|2243.9|2247.9|2241.9|18
1715673000000|2024-05-14 07:50:00|2248.1|2242.1|2246.6|2240.6|2248.4|2242.4|2246.4|2240.4|21
1715673300000|2024-05-14 07:55:00|2246.9|2240.9|2247.4|2241.4|2248.4|2242.4|2245.6|2239.6|26
1715673600000|2024-05-14 08:00:00|2247.1|2241.1|2247.1|2241.1|2250.9|2244.9|2244.1|2238.1|91
1715673900000|2024-05-14 08:05:00|2247.4|2241.4|2247.1|2241.1|2249.1|2243.1|2245.9|2239.9|49
1715674200000|2024-05-14 08:10:00|2246.9|2240.9|2247.4|2241.4|2248.9|2242.9|2245.4|2239.4|46
1715674500000|2024-05-14 08:15:00|2247.1|2241.1|2245.9|2239.9|2247.1|2241.1|2245.1|2239.1|38
1715674800000|2024-05-14 08:20:00|2246.1|2240.1|2252.4|2246.4|2252.6|2246.6|2246.1|2240.1|31
1715675100000|2024-05-14 08:25:00|2252.6|2246.6|2249.4|2243.4|2252.6|2246.6|2248.9|2242.9|29
1715675400000|2024-05-14 08:30:00|2249.6|2243.6|2251.4|2245.4|2251.6|2245.6|2249.6|2243.6|32
1715675700000|2024-05-14 08:35:00|2251.6|2245.6|2249.9|2243.9|2252.1|2246.1|2249.9|2243.9|23
1715676000000|2024-05-14 08:40:00|2250.1|2244.1|2252.4|2246.4|2253.1|2247.1|2250.1|2244.1|14
1715676300000|2024-05-14 08:45:00|2252.6|2246.6|2251.9|2245.9|2253.1|2247.1|2251.1|2245.1|13
1715676600000|2024-05-14 08:50:00|2252.1|2246.1|2255.9|2249.9|2256.1|2250.1|2252.1|2246.1|46
1715676900000|2024-05-14 08:55:00|2256.4|2250.4|2252.4|2246.4|2256.4|2250.4|2252.4|2246.4|18
1715677200000|2024-05-14 09:00:00|2252.6|2246.6|2256.4|2250.4|2256.4|2250.4|2252.4|2246.4|55
1715677500000|2024-05-14 09:05:00|2256.1|2250.1|2254.9|2248.9|2256.9|2250.9|2253.9|2247.9|40
1715677800000|2024-05-14 09:10:00|2255.1|2249.1|2256.1|2250.1|2256.4|2250.4|2254.9|2248.9|22
1715678100000|2024-05-14 09:15:00|2255.9|2249.9|2256.9|2250.9|2258.1|2252.1|2254.9|2248.9|29
1715678400000|2024-05-14 09:20:00|2257.1|2251.1|2257.1|2251.1|2257.6|2251.6|2256.4|2250.4|31
1715678700000|2024-05-14 09:25:00|2256.9|2250.9|2257.4|2251.4|2257.9|2251.9|2256.6|2250.6|26
1715679000000|2024-05-14 09:30:00|2257.1|2251.1|2257.4|2251.4|2258.4|2252.4|2256.6|2250.6|20
1715679300000|2024-05-14 09:35:00|2257.6|2251.6|2256.1|2250.1|2257.9|2251.9|2255.4|2249.4|18
1715679600000|2024-05-14 09:40:00|2255.9|2249.9|2257.6|2251.6|2257.6|2251.6|2255.6|2249.6|29
1715679900000|2024-05-14 09:45:00|2257.4|2251.4|2257.6|2251.6|2258.9|2252.9|2257.4|2251.4|19
1715680200000|2024-05-14 09:50:00|2257.4|2251.4|2257.4|2251.4|2258.4|2252.4|2257.1|2251.1|19
1715680500000|2024-05-14 09:55:00|2257.1|2251.1|2257.6|2251.6|2257.9|2251.9|2256.9|2250.9|16
1715680800000|2024-05-14 10:00:00|2257.4|2251.4|2257.9|2251.9|2258.9|2252.9|2257.4|2251.4|28
1715681100000|2024-05-14 10:05:00|2258.1|2252.1|2257.6|2251.6|2258.4|2252.4|2257.4|2251.4|13
1715681400000|2024-05-14 10:10:00|2257.4|2251.4|2251.4|2245.4|2257.4|2251.4|2246.8|2240.8|92
1715681700000|2024-05-14 10:15:00|2251.6|2245.6|2252.1|2246.1|2253.1|2247.1|2251.6|2245.6|25
1715682000000|2024-05-14 10:20:00|2252.4|2246.4|2251.9|2245.9|2253.9|2247.9|2251.6|2245.6|29
1715682300000|2024-05-14 10:25:00|2251.6|2245.6|2250.6|2244.6|2253.6|2247.6|2248.9|2242.9|39
1715682600000|2024-05-14 10:30:00|2250.9|2244.9|2251.1|2245.1|2251.9|2245.9|2250.4|2244.4|28
1715682900000|2024-05-14 10:35:00|2250.9|2244.9|2248.9|2242.9|2251.6|2245.6|2248.4|2242.4|16
1715683200000|2024-05-14 10:40:00|2249.1|2243.1|2250.9|2244.9|2251.1|2245.1|2249.1|2243.1|25
1715683500000|2024-05-14 10:45:00|2251.1|2245.1|2249.9|2243.9|2251.4|2245.4|2249.6|2243.6|18
1715683800000|2024-05-14 10:50:00|2249.6|2243.6|2249.6|2243.6|2250.1|2244.1|2248.9|2242.9|21
1715684100000|2024-05-14 10:55:00|2250.1|2244.1|2249.6|2243.6|2250.6|2244.6|2249.4|2243.4|15
1715684400000|2024-05-14 11:00:00|2249.9|2243.9|2248.1|2242.1|2250.1|2244.1|2246.4|2240.4|26
1715684700000|2024-05-14 11:05:00|2248.4|2242.4|2250.1|2244.1|2251.4|2245.4|2248.4|2242.4|45
1715685000000|2024-05-14 11:10:00|2249.9|2243.9|2251.1|2245.1|2251.6|2245.6|2249.9|2243.9|19
1715685300000|2024-05-14 11:15:00|2250.9|2244.9|2254.9|2248.9|2255.1|2249.1|2250.6|2244.6|42
1715685600000|2024-05-14 11:20:00|2254.6|2248.6|2252.1|2246.1|2254.9|2248.9|2250.9|2244.9|25
1715685900000|2024-05-14 11:25:00|2252.4|2246.4|2252.1|2246.1|2253.6|2247.6|2251.6|2245.6|31
1715686200000|2024-05-14 11:30:00|2251.9|2245.9|2250.6|2244.6|2252.6|2246.6|2250.4|2244.4|28
1715686500000|2024-05-14 11:35:00|2250.9|2244.9|2250.6|2244.6|2250.9|2244.9|2249.1|2243.1|22
1715686800000|2024-05-14 11:40:00|2250.4|2244.4|2251.6|2245.6|2252.1|2246.1|2249.9|2243.9|25
1715687100000|2024-05-14 11:45:00|2251.9|2245.9|2253.1|2247.1|2254.1|2248.1|2250.9|2244.9|42
1715687400000|2024-05-14 11:50:00|2252.9|2246.9|2251.9|2245.9|2253.4|2247.4|2251.4|2245.4|36
1715687700000|2024-05-14 11:55:00|2251.6|2245.6|2252.1|2246.1|2254.1|2248.1|2250.4|2244.4|27
1715688000000|2024-05-14 12:00:00|2252.4|2246.4|2254.4|2248.4|2255.4|2249.4|2251.4|2245.4|54
1715688300000|2024-05-14 12:05:00|2254.1|2248.1|2254.4|2248.4|2254.9|2248.9|2253.6|2247.6|44
1715688600000|2024-05-14 12:10:00|2254.6|2248.6|2253.4|2247.4|2255.6|2249.6|2253.4|2247.4|24
1715688900000|2024-05-14 12:15:00|2253.6|2247.6|2255.6|2249.6|2256.1|2250.1|2253.6|2247.6|16
1715689200000|2024-05-14 12:20:00|2256.1|2250.1|2257.6|2251.6|2258.9|2252.9|2255.9|2249.9|39
1715689500000|2024-05-14 12:25:00|2257.9|2251.9|2256.6|2250.6|2258.4|2252.4|2256.1|2250.1|39
1715689800000|2024-05-14 12:30:00|2256.4|2250.4|2256.4|2250.4|2257.1|2251.1|2251.9|2245.9|109
1715690100000|2024-05-14 12:35:00|2255.9|2249.9|2253.1|2247.1|2255.9|2249.9|2252|2246|64
1715690400000|2024-05-14 12:40:00|2253.6|2247.6|2252.6|2246.6|2254.6|2248.6|2252.4|2246.4|39
1715690700000|2024-05-14 12:45:00|2252.4|2246.4|2254.1|2248.1|2254.4|2248.4|2251.4|2245.4|46
1715691000000|2024-05-14 12:50:00|2254.4|2248.4|2257.1|2251.1|2257.9|2251.9|2254.4|2248.4|38
1715691300000|2024-05-14 12:55:00|2256.9|2250.9|2255.6|2249.6|2257.9|2251.9|2255.6|2249.6|38
1715691600000|2024-05-14 13:00:00|2255.4|2249.4|2259.1|2253.1|2260.1|2254.1|2255.1|2249.1|159
1715691900000|2024-05-14 13:05:00|2258.9|2252.9|2257.6|2251.6|2258.9|2252.9|2255.5|2249.5|130
1715692200000|2024-05-14 13:10:00|2257.9|2251.9|2256.9|2250.9|2257.9|2251.9|2255.3|2249.3|76
1715692500000|2024-05-14 13:15:00|2257.1|2251.1|2257.6|2251.6|2259.5|2253.5|2256.9|2250.9|78
1715692800000|2024-05-14 13:20:00|2257.9|2251.9|2257.5|2251.5|2257.9|2251.9|2256.1|2250.1|61
1715693100000|2024-05-14 13:25:00|2257.4|2251.4|2258.3|2252.3|2259.4|2253.4|2256.3|2250.3|93
1715693400000|2024-05-14 13:30:00|2258.4|2252.4|2258.9|2252.9|2259.1|2253.1|2256.9|2250.9|75
1715693700000|2024-05-14 13:35:00|2258.8|2252.8|2266|2260|2266.8|2260.8|2257.5|2251.5|68
1715694000000|2024-05-14 13:40:00|2265.8|2259.8|2265|2259|2266.6|2260.6|2263.8|2257.8|90
1715694300000|2024-05-14 13:45:00|2265.1|2259.1|2266.9|2260.9|2267.1|2261.1|2264.5|2258.5|58
1715694600000|2024-05-14 13:50:00|2267|2261|2272.3|2266.3|2273.8|2267.8|2267|2261|82
1715694900000|2024-05-14 13:55:00|2272.5|2266.5|2272.3|2266.3|2273.3|2267.3|2268.9|2262.9|82
1715695200000|2024-05-14 14:00:00|2272.5|2266.5|2270.9|2264.9|2273.8|2267.8|2270.5|2264.5|70
1715695500000|2024-05-14 14:05:00|2270.8|2264.8|2265.8|2259.8|2270.8|2264.8|2264.5|2258.5|85
1715695800000|2024-05-14 14:10:00|2265.5|2259.5|2260.3|2254.3|2265.5|2259.5|2258.4|2252.4|129
1715696100000|2024-05-14 14:15:00|2260|2254|2258.9|2252.9|2260|2254|2257.9|2251.9|93
1715696400000|2024-05-14 14:20:00|2259|2253|2261.5|2255.5|2262.8|2256.8|2258.6|2252.6|91
1715696700000|2024-05-14 14:25:00|2261.8|2255.8|2261.8|2255.8|2263.5|2257.5|2259.9|2253.9|57
1715697000000|2024-05-14 14:30:00|2262|2256|2262|2256|2262.5|2256.5|2260.6|2254.6|54
1715697300000|2024-05-14 14:35:00|2262.3|2256.3|2260.3|2254.3|2264.5|2258.5|2260.3|2254.3|90
1715697600000|2024-05-14 14:40:00|2260.1|2254.1|2260|2254|2260.8|2254.8|2259.3|2253.3|41
1715697900000|2024-05-14 14:45:00|2260.3|2254.3|2259.3|2253.3|2260.5|2254.5|2257|2251|62
1715698200000|2024-05-14 14:50:00|2259.5|2253.5|2260.3|2254.3|2261.3|2255.3|2258.4|2252.4|58
1715698500000|2024-05-14 14:55:00|2260|2254|2260.5|2254.5|2261.4|2255.4|2259.5|2253.5|54
1715698800000|2024-05-14 15:00:00|2260.3|2254.3|2258|2252|2260.3|2254.3|2257.3|2251.3|43
1715699100000|2024-05-14 15:05:00|2258.4|2252.4|2259.3|2253.3|2260.9|2254.9|2257.9|2251.9|50
1715699400000|2024-05-14 15:10:00|2259|2253|2256.1|2250.1|2259|2253|2256.1|2250.1|31
1715699700000|2024-05-14 15:15:00|2256.4|2250.4|2259.9|2253.9|2259.9|2253.9|2256.3|2250.3|79
1715700000000|2024-05-14 15:20:00|2259.6|2253.6|2257.3|2251.3|2261.4|2255.4|2256.3|2250.3|85
1715700300000|2024-05-14 15:25:00|2257|2251|2258.3|2252.3|2260.4|2254.4|2256.5|2250.5|58
1715700600000|2024-05-14 15:30:00|2258.4|2252.4|2266.4|2260.4|2266.4|2260.4|2258.4|2252.4|54
1715700900000|2024-05-14 15:35:00|2266.1|2260.1|2268.4|2262.4|2270.9|2264.9|2265.5|2259.5|62
1715701200000|2024-05-14 15:40:00|2268.5|2262.5|2268.4|2262.4|2268.5|2262.5|2267.6|2261.6|16
1715701500000|2024-05-14 15:45:00|2268.3|2262.3|2266.8|2260.8|2270.3|2264.3|2266.8|2260.8|31
1715701800000|2024-05-14 15:50:00|2267.1|2261.1|2262.9|2256.9|2267.6|2261.6|2262.5|2256.5|38
1715702100000|2024-05-14 15:55:00|2263.1|2257.1|2261.1|2255.1|2263.1|2257.1|2259.3|2253.3|65
1715702400000|2024-05-14 16:00:00|2261.4|2255.4|2263.5|2257.5|2263.8|2257.8|2260.1|2254.1|58
1715702700000|2024-05-14 16:05:00|2263.6|2257.6|2266.9|2260.9|2268.3|2262.3|2263.6|2257.6|35
1715703000000|2024-05-14 16:10:00|2266.6|2260.6|2260.8|2254.8|2266.9|2260.9|2260|2254|43
1715703300000|2024-05-14 16:15:00|2260.9|2254.9|2258|2252|2260.9|2254.9|2257.4|2251.4|30
1715703600000|2024-05-14 16:20:00|2258.1|2252.1|2259|2253|2260|2254|2257.4|2251.4|22
1715703900000|2024-05-14 16:25:00|2259.3|2253.3|2259.8|2253.8|2260|2254|2258.8|2252.8|14
1715704200000|2024-05-14 16:30:00|2259.5|2253.5|2257.4|2251.4|2259.5|2253.5|2256.9|2250.9|18
1715704500000|2024-05-14 16:35:00|2257.5|2251.5|2260|2254|2260|2254|2257.5|2251.5|14
1715704800000|2024-05-14 16:40:00|2260.3|2254.3|2261.6|2255.6|2261.6|2255.6|2260.3|2254.3|10
1715705100000|2024-05-14 16:45:00|2261|2255|2261.4|2255.4|2261.4|2255.4|2261|2255|2
1715705400000|2024-05-14 16:50:00|2261.1|2255.1|2263.1|2257.1|2263.1|2257.1|2261.1|2255.1|5
1715705700000|2024-05-14 16:55:00|2264.3|2258.3|2266.4|2260.4|2267.6|2261.6|2264.3|2258.3|26
1715706000000|2024-05-14 17:00:00|2265.9|2259.9|2266|2260|2266.9|2260.9|2265.9|2259.9|16
1715706300000|2024-05-14 17:05:00|2266.1|2260.1|2268.6|2262.6|2268.6|2262.6|2266.1|2260.1|4
1715706600000|2024-05-14 17:10:00|2268.5|2262.5|2269.9|2263.9|2269.9|2263.9|2268.3|2262.3|11
1715706900000|2024-05-14 17:15:00|2269.6|2263.6|2269.4|2263.4|2269.8|2263.8|2269.4|2263.4|5
1715707200000|2024-05-14 17:20:00|2269.6|2263.6|2268.1|2262.1|2270.1|2264.1|2268.1|2262.1|14
1715707500000|2024-05-14 17:25:00|2268|2262|2261.8|2255.8|2268|2262|2261.8|2255.8|12
1715707800000|2024-05-14 17:30:00|2262.1|2256.1|2262.1|2256.1|2262.6|2256.6|2260.9|2254.9|11
1715708400000|2024-05-14 17:40:00|2261.9|2255.9|2261.9|2255.9|2261.9|2255.9|2261.9|2255.9|1
1715708700000|2024-05-14 17:45:00|2261.4|2255.4|2267.3|2261.3|2267.3|2261.3|2261.4|2255.4|11
1715709000000|2024-05-14 17:50:00|2266.4|2260.4|2270.5|2264.5|2271.3|2265.3|2266.4|2260.4|12
1715709300000|2024-05-14 17:55:00|2277|2258.3|2276.5|2257.8|2277|2258.3|2275.3|2256.5|7
1715731200000|2024-05-15 00:00:00|2259.4|2253.4|2265.4|2259.4|2265.8|2259.8|2259.4|2253.4|15
1715731500000|2024-05-15 00:05:00|2265.6|2259.6|2268.3|2262.3|2269.1|2263.1|2265.6|2259.6|44
1715731800000|2024-05-15 00:10:00|2268.1|2262.1|2268.4|2262.4|2268.4|2262.4|2266.9|2260.9|19
1715732100000|2024-05-15 00:15:00|2268.6|2262.6|2268.5|2262.5|2270.1|2264.1|2268.5|2262.5|28
1715732400000|2024-05-15 00:20:00|2268.4|2262.4|2267.9|2261.9|2268.4|2262.4|2267|2261|12
1715732700000|2024-05-15 00:25:00|2268|2262|2269.3|2263.3|2269.3|2263.3|2267.9|2261.9|14
1715733000000|2024-05-15 00:30:00|2269.4|2263.4|2268.8|2262.8|2269.4|2263.4|2268.3|2262.3|14
1715733300000|2024-05-15 00:35:00|2268.5|2262.5|2267.5|2261.5|2268.5|2262.5|2267.5|2261.5|7
1715733600000|2024-05-15 00:40:00|2267.3|2261.3|2267.4|2261.4|2267.4|2261.4|2266.9|2260.9|4
1715733900000|2024-05-15 00:45:00|2266.6|2260.6|2267.3|2261.3|2267.6|2261.6|2266.6|2260.6|6
1715734200000|2024-05-15 00:50:00|2267.4|2261.4|2267.5|2261.5|2267.8|2261.8|2267.3|2261.3|6
1715734500000|2024-05-15 00:55:00|2267.6|2261.6|2268.1|2262.1|2268.1|2262.1|2267.6|2261.6|8
1715734800000|2024-05-15 01:00:00|2268.3|2262.3|2265.6|2259.6|2271.1|2265.1|2265.6|2259.6|99
1715735100000|2024-05-15 01:05:00|2265.1|2259.1|2265.9|2259.9|2268.3|2262.3|2263.4|2257.4|105
1715735400000|2024-05-15 01:10:00|2265.6|2259.6|2262.6|2256.6|2265.6|2259.6|2262.4|2256.4|72
1715735700000|2024-05-15 01:15:00|2262.4|2256.4|2262|2256|2262.6|2256.6|2261.1|2255.1|64
1715736000000|2024-05-15 01:20:00|2261.8|2255.8|2266.1|2260.1|2267.1|2261.1|2261.3|2255.3|67
1715736300000|2024-05-15 01:25:00|2266.3|2260.3|2271.5|2265.5|2272.3|2266.3|2266.3|2260.3|63
1715736600000|2024-05-15 01:30:00|2271.4|2265.4|2273.3|2267.3|2273.6|2267.6|2268|2262|96
1715736900000|2024-05-15 01:35:00|2273.4|2267.4|2273.4|2267.4|2273.9|2267.9|2272|2266|41
1715737200000|2024-05-15 01:40:00|2273.5|2267.5|2273.4|2267.4|2274.6|2268.6|2273.3|2267.3|35
1715737500000|2024-05-15 01:45:00|2273.5|2267.5|2273.1|2267.1|2274.5|2268.5|2272.9|2266.9|26
1715737800000|2024-05-15 01:50:00|2273.4|2267.4|2275.3|2269.3|2275.4|2269.4|2272.5|2266.5|29
1715738100000|2024-05-15 01:55:00|2275.1|2269.1|2277.1|2271.1|2277.6|2271.6|2274.9|2268.9|35
1715738400000|2024-05-15 02:00:00|2277|2271|2277.4|2271.4|2277.8|2271.8|2277|2271|21
1715738700000|2024-05-15 02:05:00|2277.6|2271.6|2277.3|2271.3|2278|2272|2277.1|2271.1|26
1715739000000|2024-05-15 02:10:00|2277.5|2271.5|2278.6|2272.6|2280.6|2274.6|2277.5|2271.5|46
1715739300000|2024-05-15 02:15:00|2278.5|2272.5|2277.9|2271.9|2278.5|2272.5|2277.4|2271.4|6
1715739600000|2024-05-15 02:20:00|2278.1|2272.1|2277.1|2271.1|2278.1|2272.1|2276.6|2270.6|8
1715739900000|2024-05-15 02:25:00|2276.9|2270.9|2276.9|2270.9|2277.1|2271.1|2276.9|2270.9|3
1715740200000|2024-05-15 02:30:00|2277.1|2271.1|2280.6|2274.6|2281.6|2275.6|2277.1|2271.1|84
1715740500000|2024-05-15 02:35:00|2281.1|2275.1|2279.9|2273.9|2281.4|2275.4|2279.5|2273.5|66
1715740800000|2024-05-15 02:40:00|2280.1|2274.1|2281|2275|2282.4|2276.4|2279.4|2273.4|61
1715741100000|2024-05-15 02:45:00|2281.1|2275.1|2280.5|2274.5|2281.1|2275.1|2279.3|2273.3|73
1715741400000|2024-05-15 02:50:00|2280.3|2274.3|2282|2276|2282.4|2276.4|2280.1|2274.1|47
1715741700000|2024-05-15 02:55:00|2282.1|2276.1|2281.1|2275.1|2284.6|2278.6|2281.1|2275.1|101
1715742000000|2024-05-15 03:00:00|2281.4|2275.4|2278.5|2272.5|2281.9|2275.9|2278.5|2272.5|63
1715742300000|2024-05-15 03:05:00|2278.3|2272.3|2280.4|2274.4|2281.1|2275.1|2278|2272|87
1715742600000|2024-05-15 03:10:00|2280.1|2274.1|2280.6|2274.6|2281.6|2275.6|2279.6|2273.6|36
1715742900000|2024-05-15 03:15:00|2280.9|2274.9|2279.9|2273.9|2282.3|2276.3|2279.4|2273.4|58
1715743200000|2024-05-15 03:20:00|2280.1|2274.1|2279.9|2273.9|2281.6|2275.6|2278.4|2272.4|57
1715743500000|2024-05-15 03:25:00|2280.1|2274.1|2279.4|2273.4|2281.3|2275.3|2279.4|2273.4|31
1715743800000|2024-05-15 03:30:00|2279.1|2273.1|2278.3|2272.3|2279.1|2273.1|2278.3|2272.3|7
1715744100000|2024-05-15 03:35:00|2278.1|2272.1|2278.8|2272.8|2279|2273|2278.1|2272.1|11
1715744400000|2024-05-15 03:40:00|2278.5|2272.5|2279.3|2273.3|2279.3|2273.3|2277.8|2271.8|21
1715744700000|2024-05-15 03:45:00|2279.1|2273.1|2277.6|2271.6|2279.3|2273.3|2277.5|2271.5|25
1715745000000|2024-05-15 03:50:00|2277.8|2271.8|2279.9|2273.9|2280.6|2274.6|2277.8|2271.8|15
1715745300000|2024-05-15 03:55:00|2280.1|2274.1|2280|2274|2281.3|2275.3|2279.9|2273.9|13
1715745600000|2024-05-15 04:00:00|2280.4|2274.4|2280.8|2274.8|2280.8|2274.8|2280|2274|14
1715745900000|2024-05-15 04:05:00|2280.6|2274.6|2279.9|2273.9|2280.6|2274.6|2279|2273|21
1715746200000|2024-05-15 04:10:00|2280.1|2274.1|2280.1|2274.1|2280.9|2274.9|2279.9|2273.9|19
1715746500000|2024-05-15 04:15:00|2280.4|2274.4|2281.1|2275.1|2281.4|2275.4|2280.4|2274.4|5
1715746800000|2024-05-15 04:20:00|2280.9|2274.9|2281|2275|2281|2275|2280.3|2274.3|7
1715747100000|2024-05-15 04:25:00|2280.9|2274.9|2281.1|2275.1|2281.4|2275.4|2280.1|2274.1|23
1715747400000|2024-05-15 04:30:00|2280.9|2274.9|2280.5|2274.5|2280.9|2274.9|2279|2273|53
1715747700000|2024-05-15 04:35:00|2280.6|2274.6|2282.5|2276.5|2283.3|2277.3|2280.6|2274.6|41
1715748000000|2024-05-15 04:40:00|2282.4|2276.4|2281.9|2275.9|2282.4|2276.4|2281.6|2275.6|23
1715748300000|2024-05-15 04:45:00|2282.1|2276.1|2282.9|2276.9|2283.1|2277.1|2281.6|2275.6|30
1715748600000|2024-05-15 04:50:00|2282.6|2276.6|2282.8|2276.8|2283.3|2277.3|2282.1|2276.1|15
1715748900000|2024-05-15 04:55:00|2282.5|2276.5|2282.8|2276.8|2283.3|2277.3|2282|2276|17
1715749200000|2024-05-15 05:00:00|2282.9|2276.9|2279.5|2273.5|2282.9|2276.9|2279.3|2273.3|27
1715749500000|2024-05-15 05:05:00|2279.6|2273.6|2278.9|2272.9|2280|2274|2278.9|2272.9|14
1715749800000|2024-05-15 05:10:00|2279.1|2273.1|2277.9|2271.9|2280|2274|2277.9|2271.9|17
1715750100000|2024-05-15 05:15:00|2278.1|2272.1|2277.4|2271.4|2278.1|2272.1|2276.9|2270.9|24
1715750400000|2024-05-15 05:20:00|2277.8|2271.8|2279.6|2273.6|2280.9|2274.9|2277.8|2271.8|27
1715750700000|2024-05-15 05:25:00|2279.4|2273.4|2282|2276|2282.5|2276.5|2279.4|2273.4|21
1715751000000|2024-05-15 05:30:00|2282.1|2276.1|2282.6|2276.6|2284.1|2278.1|2282.1|2276.1|49
1715751300000|2024-05-15 05:35:00|2282.5|2276.5|2283.4|2277.4|2284.1|2278.1|2282.5|2276.5|23
1715751600000|2024-05-15 05:40:00|2283.1|2277.1|2285.1|2279.1|2286.4|2280.4|2282.9|2276.9|33
1715751900000|2024-05-15 05:45:00|2284.9|2278.9|2286.6|2280.6|2286.6|2280.6|2284.1|2278.1|30
1715752200000|2024-05-15 05:50:00|2286.1|2280.1|2287|2281|2288.1|2282.1|2286.1|2280.1|17
1715752500000|2024-05-15 05:55:00|2287.1|2281.1|2285.4|2279.4|2288.1|2282.1|2285.4|2279.4|37
1715752800000|2024-05-15 06:00:00|2286.1|2280.1|2288.4|2282.4|2288.5|2282.5|2286.1|2280.1|50
1715753100000|2024-05-15 06:05:00|2288.5|2282.5|2289.3|2283.3|2291.6|2285.6|2288.5|2282.5|45
1715753400000|2024-05-15 06:10:00|2289.5|2283.5|2287.3|2281.3|2289.6|2283.6|2287.3|2281.3|44
1715753700000|2024-05-15 06:15:00|2287|2281|2288.4|2282.4|2289.6|2283.6|2286.4|2280.4|42
1715754000000|2024-05-15 06:20:00|2288.5|2282.5|2289.4|2283.4|2289.4|2283.4|2288|2282|28
1715754300000|2024-05-15 06:25:00|2289.5|2283.5|2285.6|2279.6|2289.5|2283.5|2285.6|2279.6|46
1715754600000|2024-05-15 06:30:00|2285.4|2279.4|2284.5|2278.5|2285.4|2279.4|2281.6|2275.6|76
1715754900000|2024-05-15 06:35:00|2284.9|2278.9|2287|2281|2287.9|2281.9|2284.4|2278.4|45
1715755200000|2024-05-15 06:40:00|2287.1|2281.1|2289.3|2283.3|2289.6|2283.6|2285.9|2279.9|47
1715755500000|2024-05-15 06:45:00|2289|2283|2289.5|2283.5|2290.4|2284.4|2287.4|2281.4|64
1715755800000|2024-05-15 06:50:00|2289.1|2283.1|2293.9|2287.9|2294.5|2288.5|2289.1|2283.1|48
1715756100000|2024-05-15 06:55:00|2294.1|2288.1|2293.4|2287.4|2294.5|2288.5|2293.1|2287.1|88
1715756400000|2024-05-15 07:00:00|2293.3|2287.3|2291.3|2285.3|2296.3|2290.3|2289.9|2283.9|108
1715756700000|2024-05-15 07:05:00|2291.1|2285.1|2295|2289|2296.3|2290.3|2290|2284|100
1715757000000|2024-05-15 07:10:00|2294.8|2288.8|2293|2287|2295.5|2289.5|2290.3|2284.3|66
1715757300000|2024-05-15 07:15:00|2292.8|2286.8|2292.4|2286.4|2293.3|2287.3|2290.6|2284.6|58
1715757600000|2024-05-15 07:20:00|2292.5|2286.5|2289|2283|2292.6|2286.6|2286.5|2280.5|123
1715757900000|2024-05-15 07:25:00|2289.1|2283.1|2288.3|2282.3|2290|2284|2285.1|2279.1|92
1715758200000|2024-05-15 07:30:00|2288.1|2282.1|2292.4|2286.4|2293.5|2287.5|2288|2282|63
1715758500000|2024-05-15 07:35:00|2292.5|2286.5|2289|2283|2292.8|2286.8|2289|2283|56
1715758800000|2024-05-15 07:40:00|2289.3|2283.3|2288.6|2282.6|2291|2285|2288.6|2282.6|47
1715759100000|2024-05-15 07:45:00|2288.8|2282.8|2286.6|2280.6|2291.8|2285.8|2286.6|2280.6|60
1715759400000|2024-05-15 07:50:00|2286.9|2280.9|2287.3|2281.3|2288.1|2282.1|2285.6|2279.6|48
1715759700000|2024-05-15 07:55:00|2287.5|2281.5|2291.4|2285.4|2292.8|2286.8|2287.4|2281.4|84
1715760000000|2024-05-15 08:00:00|2291.1|2285.1|2293.1|2287.1|2295.8|2289.8|2290|2284|87
1715760300000|2024-05-15 08:05:00|2293|2287|2294.3|2288.3|2295.5|2289.5|2292.9|2286.9|40
1715760600000|2024-05-15 08:10:00|2294.1|2288.1|2294.4|2288.4|2294.9|2288.9|2292.3|2286.3|51
1715760900000|2024-05-15 08:15:00|2294.3|2288.3|2294.6|2288.6|2296.5|2290.5|2293|2287|45
1715761200000|2024-05-15 08:20:00|2294.5|2288.5|2295.9|2289.9|2296|2290|2292.6|2286.6|48
1715761500000|2024-05-15 08:25:00|2296.1|2290.1|2296.3|2290.3|2297.3|2291.3|2295|2289|44
1715761800000|2024-05-15 08:30:00|2296.5|2290.5|2296|2290|2298.5|2292.5|2295.9|2289.9|49
1715762100000|2024-05-15 08:35:00|2295.8|2289.8|2295|2289|2297.5|2291.5|2295|2289|58
1715762400000|2024-05-15 08:40:00|2294.8|2288.8|2292.8|2286.8|2295.5|2289.5|2292|2286|35
1715762700000|2024-05-15 08:45:00|2292.5|2286.5|2292|2286|2293.5|2287.5|2291.5|2285.5|54
1715763000000|2024-05-15 08:50:00|2291.8|2285.8|2293|2287|2294|2288|2291.5|2285.5|42
1715763300000|2024-05-15 08:55:00|2293.3|2287.3|2292.3|2286.3|2294|2288|2290.5|2284.5|25
1715763600000|2024-05-15 09:00:00|2292.5|2286.5|2292.8|2286.8|2294.8|2288.8|2291.8|2285.8|40
1715763900000|2024-05-15 09:05:00|2293|2287|2292.5|2286.5|2293.5|2287.5|2291.5|2285.5|40
1715764200000|2024-05-15 09:10:00|2292.3|2286.3|2290|2284|2292.3|2286.3|2290|2284|27
1715764500000|2024-05-15 09:15:00|2289.8|2283.8|2293.3|2287.3|2293.8|2287.8|2289.8|2283.8|32
1715764800000|2024-05-15 09:20:00|2292.3|2286.3|2290.8|2284.8|2293.3|2287.3|2290|2284|52
1715765100000|2024-05-15 09:25:00|2291|2285|2290.8|2284.8|2291.5|2285.5|2290.3|2284.3|27
1715765400000|2024-05-15 09:30:00|2291|2285|2292.8|2286.8|2293.5|2287.5|2290.5|2284.5|32
1715765700000|2024-05-15 09:35:00|2293|2287|2293.8|2287.8|2293.8|2287.8|2292.5|2286.5|23
1715766000000|2024-05-15 09:40:00|2294|2288|2293.8|2287.8|2294.8|2288.8|2293.3|2287.3|19
1715766300000|2024-05-15 09:45:00|2294|2288|2293.5|2287.5|2295|2289|2293.5|2287.5|14
1715766600000|2024-05-15 09:50:00|2294.3|2288.3|2294.5|2288.5|2295.3|2289.3|2294|2288|9
1715766900000|2024-05-15 09:55:00|2294|2288|2292.5|2286.5|2294.3|2288.3|2292.5|2286.5|27
1715767200000|2024-05-15 10:00:00|2292.8|2286.8|2294|2288|2294.5|2288.5|2292.8|2286.8|26
1715767500000|2024-05-15 10:05:00|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|2291.8|2285.8|22
1715767800000|2024-05-15 10:10:00|2294|2288|2293.8|2287.8|2295|2289|2293.3|2287.3|30
1715768100000|2024-05-15 10:15:00|2294.3|2288.3|2295|2289|2295|2289|2293.8|2287.8|23
1715768400000|2024-05-15 10:20:00|2295.3|2289.3|2295|2289|2296|2290|2293.3|2287.3|26
1715768700000|2024-05-15 10:25:00|2294.8|2288.8|2295.5|2289.5|2296|2290|2294.5|2288.5|20
1715769000000|2024-05-15 10:30:00|2295.8|2289.8|2295.5|2289.5|2296.5|2290.5|2295|2289|27
1715769300000|2024-05-15 10:35:00|2295.3|2289.3|2292.5|2286.5|2295.3|2289.3|2292|2286|33
1715769600000|2024-05-15 10:40:00|2292.8|2286.8|2287.3|2281.3|2292.8|2286.8|2287.3|2281.3|47
1715769900000|2024-05-15 10:45:00|2287.5|2281.5|2288.5|2282.5|2289.8|2283.8|2287.3|2281.3|48
1715770200000|2024-05-15 10:50:00|2288.3|2282.3|2287.3|2281.3|2289|2283|2286|2280|57
1715770500000|2024-05-15 10:55:00|2287|2281|2289|2283|2289|2283|2286|2280|43
1715770800000|2024-05-15 11:00:00|2289.3|2283.3|2289.5|2283.5|2289.8|2283.8|2288|2282|18
1715771100000|2024-05-15 11:05:00|2289.8|2283.8|2290|2284|2291.5|2285.5|2289.8|2283.8|50
1715771400000|2024-05-15 11:10:00|2290.3|2284.3|2286.5|2280.5|2290.3|2284.3|2285.5|2279.5|29
1715771700000|2024-05-15 11:15:00|2286.3|2280.3|2284|2278|2287.5|2281.5|2284|2278|40
1715772000000|2024-05-15 11:20:00|2283.8|2277.8|2284.5|2278.5|2285|2279|2283.5|2277.5|24
1715772300000|2024-05-15 11:25:00|2284.8|2278.8|2281.3|2275.3|2285|2279|2281.3|2275.3|40
1715772600000|2024-05-15 11:30:00|2281.5|2275.5|2284|2278|2284.3|2278.3|2281.3|2275.3|35
1715772900000|2024-05-15 11:35:00|2283.8|2277.8|2282.8|2276.8|2285.5|2279.5|2282.8|2276.8|25
1715773200000|2024-05-15 11:40:00|2283|2277|2284.3|2278.3|2284.8|2278.8|2282.3|2276.3|19
1715773500000|2024-05-15 11:45:00|2284.5|2278.5|2280.3|2274.3|2286.5|2280.5|2279.5|2273.5|68
1715773800000|2024-05-15 11:50:00|2280.5|2274.5|2280.3|2274.3|2281.8|2275.8|2278.3|2272.3|71
1715774100000|2024-05-15 11:55:00|2280.5|2274.5|2285.3|2279.3|2286.5|2280.5|2280.3|2274.3|55
1715774400000|2024-05-15 12:00:00|2285|2279|2283.8|2277.8|2287.5|2281.5|2283.8|2277.8|61
1715774700000|2024-05-15 12:05:00|2284|2278|2285.3|2279.3|2287.5|2281.5|2284|2278|55
1715775000000|2024-05-15 12:10:00|2285|2279|2282|2276|2285|2279|2280.3|2274.3|67
1715775300000|2024-05-15 12:15:00|2282.3|2276.3|2281.3|2275.3|2282.5|2276.5|2279.8|2273.8|60
1715775600000|2024-05-15 12:20:00|2281.5|2275.5|2281.5|2275.5|2282.8|2276.8|2280.8|2274.8|71
1715775900000|2024-05-15 12:25:00|2281.8|2275.8|2278|2272|2282.5|2276.5|2278|2272|51
1715776200000|2024-05-15 12:30:00|2277.5|2271.5|2286|2280|2286.8|2280.8|2277.5|2271.5|127
1715776500000|2024-05-15 12:35:00|2285.5|2279.5|2281|2275|2286.3|2280.3|2279.5|2273.5|83
1715776800000|2024-05-15 12:40:00|2280.8|2274.8|2286.5|2280.5|2286.8|2280.8|2280.5|2274.5|99
1715777100000|2024-05-15 12:45:00|2286.8|2280.8|2285.3|2279.3|2286.8|2280.8|2283.5|2277.5|79
1715777400000|2024-05-15 12:50:00|2285.5|2279.5|2286.5|2280.5|2286.5|2280.5|2284.3|2278.3|66
1715777700000|2024-05-15 12:55:00|2286.3|2280.3|2285.5|2279.5|2286.5|2280.5|2284.8|2278.8|69
1715778000000|2024-05-15 13:00:00|2285.8|2279.8|2285.3|2279.3|2288|2282|2284|2278|145
1715778300000|2024-05-15 13:05:00|2285|2279|2286|2280|2287.3|2281.3|2283.3|2277.3|104
1715778600000|2024-05-15 13:10:00|2286.3|2280.3|2289.5|2283.5|2289.8|2283.8|2286|2280|122
1715778900000|2024-05-15 13:15:00|2289.3|2283.3|2289.8|2283.8|2294|2288|2289|2283|87
1715779200000|2024-05-15 13:20:00|2289.5|2283.5|2284.3|2278.3|2290.3|2284.3|2283.5|2277.5|79
1715779500000|2024-05-15 13:25:00|2284.5|2278.5|2282|2276|2285.5|2279.5|2281.5|2275.5|95
1715779800000|2024-05-15 13:30:00|2281.8|2275.8|2277.3|2271.3|2282.8|2276.8|2275.5|2269.5|77
1715780100000|2024-05-15 13:35:00|2277|2271|2276|2270|2277.8|2271.8|2274.8|2268.8|79
1715780400000|2024-05-15 13:40:00|2275.3|2269.3|2271.3|2265.3|2275.3|2269.3|2271.3|2265.3|82
1715780700000|2024-05-15 13:45:00|2271|2265|2261.3|2255.3|2271|2265|2260.5|2254.5|121
1715781000000|2024-05-15 13:50:00|2261.5|2255.5|2250|2244|2265.8|2259.8|2249.8|2243.8|160
1715781300000|2024-05-15 13:55:00|2250.3|2244.3|2257.5|2251.5|2259.5|2253.5|2250.3|2244.3|184
1715781600000|2024-05-15 14:00:00|2257.3|2251.3|2257.5|2251.5|2258.8|2252.8|2250.3|2244.3|206
1715781900000|2024-05-15 14:05:00|2257.8|2251.8|2260|2254|2262.8|2256.8|2256.3|2250.3|137
1715782200000|2024-05-15 14:10:00|2260.3|2254.3|2261.3|2255.3|2262.8|2256.8|2259.8|2253.8|75
1715782500000|2024-05-15 14:15:00|2261.5|2255.5|2264.3|2258.3|2264.3|2258.3|2260.8|2254.8|104
1715782800000|2024-05-15 14:20:00|2264|2258|2260.5|2254.5|2265.8|2259.8|2260.3|2254.3|112
1715783100000|2024-05-15 14:25:00|2260.3|2254.3|2262|2256|2263.5|2257.5|2260.3|2254.3|101
1715783400000|2024-05-15 14:30:00|2262.3|2256.3|2267|2261|2267.3|2261.3|2262.3|2256.3|72
1715783700000|2024-05-15 14:35:00|2267.3|2261.3|2272.3|2266.3|2272.5|2266.5|2267.3|2261.3|107
1715784000000|2024-05-15 14:40:00|2272|2266|2272.3|2266.3|2273.3|2267.3|2270|2264|78
1715784300000|2024-05-15 14:45:00|2272.5|2266.5|2272.5|2266.5|2275.3|2269.3|2269.8|2263.8|96
1715784600000|2024-05-15 14:50:00|2272.8|2266.8|2274|2268|2277.8|2271.8|2272.8|2266.8|103
1715784900000|2024-05-15 14:55:00|2273.8|2267.8|2275.8|2269.8|2277.8|2271.8|2273.8|2267.8|79
1715785200000|2024-05-15 15:00:00|2276.3|2270.3|2280.5|2274.5|2280.8|2274.8|2275.8|2269.8|85
1715785500000|2024-05-15 15:05:00|2281.3|2275.3|2283.8|2277.8|2284.8|2278.8|2281.3|2275.3|49
1715785800000|2024-05-15 15:10:00|2283.5|2277.5|2280.8|2274.8|2283.5|2277.5|2280|2274|58
1715786100000|2024-05-15 15:15:00|2281|2275|2276.3|2270.3|2283.3|2277.3|2276.3|2270.3|83
1715786400000|2024-05-15 15:20:00|2276.5|2270.5|2275.8|2269.8|2281.3|2275.3|2275.8|2269.8|73
1715786700000|2024-05-15 15:25:00|2275.5|2269.5|2278.5|2272.5|2282.3|2276.3|2272.3|2266.3|158
1715787000000|2024-05-15 15:30:00|2278.3|2272.3|2281|2275|2283.3|2277.3|2278.3|2272.3|77
1715787300000|2024-05-15 15:35:00|2280.8|2274.8|2280|2274|2284.5|2278.5|2279|2273|73
1715787600000|2024-05-15 15:40:00|2279.8|2273.8|2281.8|2275.8|2282.8|2276.8|2279|2273|50
1715787900000|2024-05-15 15:45:00|2282|2276|2278.5|2272.5|2282.8|2276.8|2278.3|2272.3|18
1715788200000|2024-05-15 15:50:00|2278.8|2272.8|2278.5|2272.5|2280.5|2274.5|2276.8|2270.8|26
1715788500000|2024-05-15 15:55:00|2278.3|2272.3|2272.5|2266.5|2279|2273|2271|2265|111
1715788800000|2024-05-15 16:00:00|2272.3|2266.3|2271|2265|2274.3|2268.3|2271|2265|28
1715789100000|2024-05-15 16:05:00|2271.8|2265.8|2270.8|2264.8|2272.3|2266.3|2269.8|2263.8|14
1715789400000|2024-05-15 16:10:00|2271|2265|2271.8|2265.8|2272.3|2266.3|2270.8|2264.8|34
1715789700000|2024-05-15 16:15:00|2271.5|2265.5|2271.5|2265.5|2271.5|2265.5|2270|2264|15
1715790000000|2024-05-15 16:20:00|2271.8|2265.8|2271.8|2265.8|2271.8|2265.8|2271.3|2265.3|7
1715790300000|2024-05-15 16:25:00|2271.5|2265.5|2271|2265|2272.5|2266.5|2271|2265|22
1715790600000|2024-05-15 16:30:00|2271.3|2265.3|2271.8|2265.8|2272.8|2266.8|2271.3|2265.3|20
1715790900000|2024-05-15 16:35:00|2271.5|2265.5|2272.5|2266.5|2272.5|2266.5|2271.3|2265.3|25
1715791200000|2024-05-15 16:40:00|2272.3|2266.3|2272.5|2266.5|2272.5|2266.5|2272.3|2266.3|10
1715791500000|2024-05-15 16:45:00|2272.3|2266.3|2272.3|2266.3|2272.5|2266.5|2272.3|2266.3|9
1715791800000|2024-05-15 16:50:00|2272.5|2266.5|2276.8|2270.8|2277.3|2271.3|2272.3|2266.3|20
1715792100000|2024-05-15 16:55:00|2277|2271|2274.1|2268.1|2278.1|2272.1|2274.1|2268.1|46
1715792400000|2024-05-15 17:00:00|2273.6|2267.6|2276.6|2270.6|2276.6|2270.6|2273.1|2267.1|12
1715792700000|2024-05-15 17:05:00|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|1
1715793000000|2024-05-15 17:10:00|2276.6|2270.6|2276.9|2270.9|2276.9|2270.9|2276.6|2270.6|2
1715793300000|2024-05-15 17:15:00|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|2276.9|2270.9|3
1715793600000|2024-05-15 17:20:00|2276.9|2270.9|2276.6|2270.6|2276.9|2270.9|2276.6|2270.6|2
1715793900000|2024-05-15 17:25:00|2276.4|2270.4|2276.6|2270.6|2276.6|2270.6|2276.4|2270.4|2
1715794200000|2024-05-15 17:30:00|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|2276.4|2270.4|4
1715794500000|2024-05-15 17:35:00|2276.6|2270.6|2276.9|2270.9|2276.9|2270.9|2276.6|2270.6|2
1715794800000|2024-05-15 17:40:00|2276.6|2270.6|2276.6|2270.6|2276.9|2270.9|2276.6|2270.6|3
1715795100000|2024-05-15 17:45:00|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|1
1715795700000|2024-05-15 17:55:00|2283.3|2264.5|2284.3|2265.5|2284.3|2265.5|2283.3|2264.5|3
1715817600000|2024-05-16 00:00:00|2275.1|2269.1|2276.4|2270.4|2276.6|2270.6|2273.4|2267.4|16
1715817900000|2024-05-16 00:05:00|2276.6|2270.6|2276.1|2270.1|2277.1|2271.1|2275.9|2269.9|12
1715818200000|2024-05-16 00:10:00|2275.9|2269.9|2277.4|2271.4|2278.4|2272.4|2275.6|2269.6|21
1715818500000|2024-05-16 00:15:00|2277.1|2271.1|2277.6|2271.6|2278.4|2272.4|2276.9|2270.9|22
1715818800000|2024-05-16 00:20:00|2277.4|2271.4|2277.4|2271.4|2277.6|2271.6|2277.4|2271.4|5
1715819100000|2024-05-16 00:25:00|2277.6|2271.6|2278.4|2272.4|2278.4|2272.4|2277.4|2271.4|4
1715819400000|2024-05-16 00:30:00|2278.6|2272.6|2278.4|2272.4|2279.4|2273.4|2278.1|2272.1|7
1715819700000|2024-05-16 00:35:00|2278.1|2272.1|2277.4|2271.4|2278.1|2272.1|2277.1|2271.1|5
1715820000000|2024-05-16 00:40:00|2277.6|2271.6|2276.9|2270.9|2277.6|2271.6|2276.6|2270.6|8
1715820300000|2024-05-16 00:45:00|2276.6|2270.6|2277.6|2271.6|2278.4|2272.4|2276.6|2270.6|11
1715820600000|2024-05-16 00:50:00|2277.4|2271.4|2278.6|2272.6|2278.9|2272.9|2277.1|2271.1|10
1715820900000|2024-05-16 00:55:00|2278.9|2272.9|2276.9|2270.9|2279.4|2273.4|2276.9|2270.9|22
1715821200000|2024-05-16 01:00:00|2277.1|2271.1|2282.1|2276.1|2284.4|2278.4|2277.1|2271.1|83
1715821500000|2024-05-16 01:05:00|2281.9|2275.9|2282.6|2276.6|2284.1|2278.1|2279.6|2273.6|71
1715821800000|2024-05-16 01:10:00|2282.9|2276.9|2283.1|2277.1|2285.6|2279.6|2280.9|2274.9|58
1715822100000|2024-05-16 01:15:00|2283.4|2277.4|2283.9|2277.9|2284.9|2278.9|2283.1|2277.1|42
1715822400000|2024-05-16 01:20:00|2284.4|2278.4|2284.6|2278.6|2284.9|2278.9|2283.1|2277.1|31
1715822700000|2024-05-16 01:25:00|2284.9|2278.9|2282.9|2276.9|2284.9|2278.9|2281.4|2275.4|22
1715823000000|2024-05-16 01:30:00|2282.6|2276.6|2281.9|2275.9|2282.6|2276.6|2281.1|2275.1|21
1715823300000|2024-05-16 01:35:00|2282.1|2276.1|2283.4|2277.4|2284.1|2278.1|2281.6|2275.6|31
1715823600000|2024-05-16 01:40:00|2283.9|2277.9|2281.6|2275.6|2283.9|2277.9|2280.9|2274.9|37
1715823900000|2024-05-16 01:45:00|2281.9|2275.9|2278.4|2272.4|2281.9|2275.9|2278.4|2272.4|25
1715824200000|2024-05-16 01:50:00|2277.9|2271.9|2278.4|2272.4|2279.1|2273.1|2276.6|2270.6|41
1715824500000|2024-05-16 01:55:00|2278.6|2272.6|2281.1|2275.1|2281.9|2275.9|2278.6|2272.6|50
1715824800000|2024-05-16 02:00:00|2280.6|2274.6|2277.6|2271.6|2281.4|2275.4|2276.6|2270.6|47
1715825100000|2024-05-16 02:05:00|2277.4|2271.4|2277.4|2271.4|2277.6|2271.6|2274.6|2268.6|47
1715825400000|2024-05-16 02:10:00|2277.6|2271.6|2278.6|2272.6|2279.4|2273.4|2277.4|2271.4|30
1715825700000|2024-05-16 02:15:00|2278.4|2272.4|2278.1|2272.1|2278.4|2272.4|2277.1|2271.1|13
1715826000000|2024-05-16 02:20:00|2277.9|2271.9|2278.6|2272.6|2278.9|2272.9|2277.9|2271.9|10
1715826300000|2024-05-16 02:25:00|2278.9|2272.9|2279.1|2273.1|2279.1|2273.1|2278.1|2272.1|8
1715826600000|2024-05-16 02:30:00|2279.4|2273.4|2278.6|2272.6|2280.4|2274.4|2277.9|2271.9|28
1715826900000|2024-05-16 02:35:00|2278.4|2272.4|2280.6|2274.6|2280.9|2274.9|2278.4|2272.4|29
1715827200000|2024-05-16 02:40:00|2280.4|2274.4|2278.9|2272.9|2281.9|2275.9|2278.9|2272.9|42
1715827500000|2024-05-16 02:45:00|2279.1|2273.1|2281.4|2275.4|2281.4|2275.4|2278.1|2272.1|27
1715827800000|2024-05-16 02:50:00|2281.6|2275.6|2281.4|2275.4|2282.6|2276.6|2281.4|2275.4|24
1715828100000|2024-05-16 02:55:00|2281.6|2275.6|2282.1|2276.1|2282.4|2276.4|2281.1|2275.1|26
1715828400000|2024-05-16 03:00:00|2282.4|2276.4|2281.4|2275.4|2282.6|2276.6|2281.4|2275.4|14
1715828700000|2024-05-16 03:05:00|2281.1|2275.1|2283.4|2277.4|2283.6|2277.6|2280.9|2274.9|23
1715829000000|2024-05-16 03:10:00|2283.1|2277.1|2282.6|2276.6|2283.4|2277.4|2282.6|2276.6|6
1715829300000|2024-05-16 03:15:00|2283.1|2277.1|2284.6|2278.6|2284.6|2278.6|2282.6|2276.6|22
1715829600000|2024-05-16 03:20:00|2284.9|2278.9|2286.9|2280.9|2287.6|2281.6|2284.4|2278.4|39
1715829900000|2024-05-16 03:25:00|2287.1|2281.1|2286.9|2280.9|2287.9|2281.9|2285.6|2279.6|36
1715830200000|2024-05-16 03:30:00|2287.1|2281.1|2286.9|2280.9|2287.4|2281.4|2285.6|2279.6|16
1715830500000|2024-05-16 03:35:00|2287.1|2281.1|2287.1|2281.1|2287.4|2281.4|2286.4|2280.4|13
1715830800000|2024-05-16 03:40:00|2286.9|2280.9|2286.1|2280.1|2286.9|2280.9|2285.4|2279.4|25
1715831100000|2024-05-16 03:45:00|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|2285.1|2279.1|16
1715831400000|2024-05-16 03:50:00|2285.4|2279.4|2284.9|2278.9|2285.4|2279.4|2284.1|2278.1|9
1715831700000|2024-05-16 03:55:00|2284.6|2278.6|2284.9|2278.9|2284.9|2278.9|2283.9|2277.9|13
1715832000000|2024-05-16 04:00:00|2284.6|2278.6|2284.4|2278.4|2284.6|2278.6|2284.1|2278.1|4
1715832300000|2024-05-16 04:05:00|2283.9|2277.9|2284.1|2278.1|2284.1|2278.1|2283.6|2277.6|4
1715832600000|2024-05-16 04:10:00|2284.4|2278.4|2284.1|2278.1|2284.6|2278.6|2284.1|2278.1|4
1715832900000|2024-05-16 04:15:00|2284.4|2278.4|2285.4|2279.4|2285.4|2279.4|2284.4|2278.4|3
1715833200000|2024-05-16 04:20:00|2285.1|2279.1|2284.9|2278.9|2285.1|2279.1|2284.9|2278.9|2
1715833500000|2024-05-16 04:25:00|2285.1|2279.1|2286.1|2280.1|2286.1|2280.1|2285.1|2279.1|4
1715834100000|2024-05-16 04:35:00|2285.9|2279.9|2285.4|2279.4|2285.9|2279.9|2284.9|2278.9|6
1715834400000|2024-05-16 04:40:00|2285.6|2279.6|2284.6|2278.6|2285.6|2279.6|2284.6|2278.6|6
1715834700000|2024-05-16 04:45:00|2284.9|2278.9|2285.4|2279.4|2285.4|2279.4|2284.6|2278.6|11
1715835000000|2024-05-16 04:50:00|2285.6|2279.6|2285.9|2279.9|2286.1|2280.1|2285.6|2279.6|4
1715835300000|2024-05-16 04:55:00|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|2285.4|2279.4|3
1715835600000|2024-05-16 05:00:00|2286.1|2280.1|2285.9|2279.9|2286.4|2280.4|2285.4|2279.4|9
1715835900000|2024-05-16 05:05:00|2286.1|2280.1|2286.4|2280.4|2286.4|2280.4|2285.6|2279.6|8
1715836200000|2024-05-16 05:10:00|2286.6|2280.6|2286.4|2280.4|2286.6|2280.6|2285.4|2279.4|8
1715836500000|2024-05-16 05:15:00|2286.6|2280.6|2286.6|2280.6|2286.9|2280.9|2285.9|2279.9|12
1715836800000|2024-05-16 05:20:00|2286.4|2280.4|2285.9|2279.9|2286.4|2280.4|2284.9|2278.9|11
1715837100000|2024-05-16 05:25:00|2286.1|2280.1|2286.4|2280.4|2286.4|2280.4|2286.1|2280.1|4
1715837400000|2024-05-16 05:30:00|2286.1|2280.1|2286.6|2280.6|2287.1|2281.1|2285.1|2279.1|30
1715837700000|2024-05-16 05:35:00|2286.4|2280.4|2287.1|2281.1|2287.9|2281.9|2285.6|2279.6|22
1715838000000|2024-05-16 05:40:00|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|2285.6|2279.6|14
1715838300000|2024-05-16 05:45:00|2286.6|2280.6|2284.9|2278.9|2286.9|2280.9|2284.9|2278.9|25
1715838600000|2024-05-16 05:50:00|2285.1|2279.1|2285.9|2279.9|2285.9|2279.9|2283.9|2277.9|31
1715838900000|2024-05-16 05:55:00|2286.4|2280.4|2285.4|2279.4|2286.4|2280.4|2285.4|2279.4|11
1715839200000|2024-05-16 06:00:00|2285.1|2279.1|2285.6|2279.6|2285.6|2279.6|2283.6|2277.6|29
1715839500000|2024-05-16 06:05:00|2285.4|2279.4|2285.1|2279.1|2285.6|2279.6|2284.4|2278.4|28
1715839800000|2024-05-16 06:10:00|2284.9|2278.9|2280.1|2274.1|2284.9|2278.9|2280.1|2274.1|47
1715840100000|2024-05-16 06:15:00|2279.9|2273.9|2278.6|2272.6|2279.9|2273.9|2273.1|2267.1|102
1715840400000|2024-05-16 06:20:00|2278.4|2272.4|2269.6|2263.6|2278.4|2272.4|2266.9|2260.9|97
1715840700000|2024-05-16 06:25:00|2270.4|2264.4|2265.4|2259.4|2270.4|2264.4|2262.4|2256.4|135
1715841000000|2024-05-16 06:30:00|2265.6|2259.6|2267.4|2261.4|2268.6|2262.6|2265.1|2259.1|74
1715841300000|2024-05-16 06:35:00|2267.6|2261.6|2267.6|2261.6|2268.4|2262.4|2266.9|2260.9|47
1715841600000|2024-05-16 06:40:00|2267.9|2261.9|2270.4|2264.4|2270.9|2264.9|2267.6|2261.6|114
1715841900000|2024-05-16 06:45:00|2270.1|2264.1|2271.6|2265.6|2273.1|2267.1|2269.4|2263.4|77
1715842200000|2024-05-16 06:50:00|2271.9|2265.9|2272.4|2266.4|2273.4|2267.4|2270.9|2264.9|70
1715842500000|2024-05-16 06:55:00|2272.1|2266.1|2274.3|2268.3|2274.3|2268.3|2269|2263|119
1715842800000|2024-05-16 07:00:00|2274.5|2268.5|2282.5|2276.5|2284.3|2278.3|2274.3|2268.3|98
1715843100000|2024-05-16 07:05:00|2282.3|2276.3|2280.3|2274.3|2282.8|2276.8|2278|2272|59
1715843400000|2024-05-16 07:10:00|2280|2274|2274.8|2268.8|2280|2274|2274.8|2268.8|69
1715843700000|2024-05-16 07:15:00|2274.5|2268.5|2278|2272|2278.3|2272.3|2273.8|2267.8|71
1715844000000|2024-05-16 07:20:00|2278.3|2272.3|2278|2272|2278.8|2272.8|2276.8|2270.8|59
1715844300000|2024-05-16 07:25:00|2277.8|2271.8|2277|2271|2279|2273|2275.3|2269.3|78
1715844600000|2024-05-16 07:30:00|2276.8|2270.8|2277.3|2271.3|2278.8|2272.8|2276.3|2270.3|58
1715844900000|2024-05-16 07:35:00|2277|2271|2279.3|2273.3|2280.5|2274.5|2276.8|2270.8|59
1715845200000|2024-05-16 07:40:00|2279.5|2273.5|2275.3|2269.3|2280.5|2274.5|2275.3|2269.3|69
1715845500000|2024-05-16 07:45:00|2275|2269|2275.3|2269.3|2276.5|2270.5|2273.5|2267.5|61
1715845800000|2024-05-16 07:50:00|2275|2269|2278.5|2272.5|2278.8|2272.8|2274.8|2268.8|70
1715846100000|2024-05-16 07:55:00|2278.3|2272.3|2275.8|2269.8|2278.3|2272.3|2275.3|2269.3|62
1715846400000|2024-05-16 08:00:00|2275.3|2269.3|2276.8|2270.8|2278.3|2272.3|2275.3|2269.3|62
1715846700000|2024-05-16 08:05:00|2276.5|2270.5|2277|2271|2279.8|2273.8|2276.3|2270.3|61
1715847000000|2024-05-16 08:10:00|2276.8|2270.8|2279|2273|2279.3|2273.3|2275.5|2269.5|57
1715847300000|2024-05-16 08:15:00|2279.3|2273.3|2275.3|2269.3|2281.5|2275.5|2275.3|2269.3|51
1715847600000|2024-05-16 08:20:00|2274.8|2268.8|2274.8|2268.8|2276|2270|2273.8|2267.8|40
1715847900000|2024-05-16 08:25:00|2275|2269|2275.3|2269.3|2276.8|2270.8|2275|2269|38
1715848200000|2024-05-16 08:30:00|2275.5|2269.5|2275.5|2269.5|2276.8|2270.8|2275.3|2269.3|36
1715848500000|2024-05-16 08:35:00|2275.8|2269.8|2276|2270|2276.5|2270.5|2275.5|2269.5|36
1715848800000|2024-05-16 08:40:00|2276.3|2270.3|2274.8|2268.8|2276.8|2270.8|2272.3|2266.3|33
1715849100000|2024-05-16 08:45:00|2275|2269|2276.5|2270.5|2276.5|2270.5|2274.5|2268.5|20
1715849400000|2024-05-16 08:50:00|2276.3|2270.3|2279.8|2273.8|2280.5|2274.5|2276.3|2270.3|46
1715849700000|2024-05-16 08:55:00|2280|2274|2281|2275|2282|2276|2280|2274|36
1715850000000|2024-05-16 09:00:00|2281.3|2275.3|2282.5|2276.5|2283.8|2277.8|2281|2275|49
1715850300000|2024-05-16 09:05:00|2282.3|2276.3|2284|2278|2284|2278|2280|2274|51
1715850600000|2024-05-16 09:10:00|2283.8|2277.8|2285.3|2279.3|2286.3|2280.3|2283.8|2277.8|23
1715850900000|2024-05-16 09:15:00|2285.5|2279.5|2284|2278|2287.3|2281.3|2283.8|2277.8|22
1715851200000|2024-05-16 09:20:00|2283.8|2277.8|2280.8|2274.8|2285|2279|2280.5|2274.5|33
1715851500000|2024-05-16 09:25:00|2280.5|2274.5|2280.5|2274.5|2282.5|2276.5|2278.8|2272.8|33
1715851800000|2024-05-16 09:30:00|2280.8|2274.8|2279.5|2273.5|2281|2275|2279|2273|20
1715852100000|2024-05-16 09:35:00|2279.3|2273.3|2281.3|2275.3|2281.3|2275.3|2279.3|2273.3|28
1715852400000|2024-05-16 09:40:00|2281|2275|2280.8|2274.8|2281.8|2275.8|2280.8|2274.8|18
1715852700000|2024-05-16 09:45:00|2280.5|2274.5|2281.8|2275.8|2282|2276|2280.5|2274.5|14
1715853000000|2024-05-16 09:50:00|2281.5|2275.5|2281.8|2275.8|2283|2277|2280.8|2274.8|26
1715853300000|2024-05-16 09:55:00|2281.5|2275.5|2281.3|2275.3|2282|2276|2280.8|2274.8|19
1715853600000|2024-05-16 10:00:00|2281|2275|2282|2276|2282.5|2276.5|2280.3|2274.3|27
1715853900000|2024-05-16 10:05:00|2282.3|2276.3|2281.8|2275.8|2282.5|2276.5|2281.3|2275.3|24
1715854200000|2024-05-16 10:10:00|2281.5|2275.5|2283.3|2277.3|2283.8|2277.8|2280.8|2274.8|25
1715854500000|2024-05-16 10:15:00|2283|2277|2281.8|2275.8|2283|2277|2281.5|2275.5|23
1715854800000|2024-05-16 10:20:00|2281.5|2275.5|2281.8|2275.8|2283|2277|2281.3|2275.3|25
1715855100000|2024-05-16 10:25:00|2281.5|2275.5|2281.8|2275.8|2281.8|2275.8|2281.5|2275.5|2
1715855400000|2024-05-16 10:30:00|2284.5|2278.5|2286|2280|2286|2280|2283.8|2277.8|32
1715855700000|2024-05-16 10:35:00|2286.3|2280.3|2284|2278|2286.5|2280.5|2283.8|2277.8|22
1715856000000|2024-05-16 10:40:00|2284.3|2278.3|2285.5|2279.5|2285.8|2279.8|2283.8|2277.8|35
1715856300000|2024-05-16 10:45:00|2285.8|2279.8|2287.3|2281.3|2288|2282|2285.5|2279.5|24
1715856600000|2024-05-16 10:50:00|2287|2281|2290|2284|2290|2284|2287|2281|25
1715856900000|2024-05-16 10:55:00|2289.8|2283.8|2290|2284|2290.8|2284.8|2289.5|2283.5|29
1715857200000|2024-05-16 11:00:00|2289.8|2283.8|2290|2284|2291|2285|2289.3|2283.3|27
1715857500000|2024-05-16 11:05:00|2289.8|2283.8|2290.5|2284.5|2290.8|2284.8|2289.5|2283.5|22
1715857800000|2024-05-16 11:10:00|2290.8|2284.8|2290.5|2284.5|2291|2285|2290.3|2284.3|11
1715858100000|2024-05-16 11:15:00|2290.3|2284.3|2288.5|2282.5|2290.3|2284.3|2287.5|2281.5|17
1715858400000|2024-05-16 11:20:00|2288.3|2282.3|2286|2280|2288.3|2282.3|2285.5|2279.5|20
1715858700000|2024-05-16 11:25:00|2285.8|2279.8|2285|2279|2286.5|2280.5|2285|2279|18
1715859000000|2024-05-16 11:30:00|2285.3|2279.3|2285.9|2279.9|2288.3|2282.3|2284.8|2278.8|35
1715859300000|2024-05-16 11:35:00|2285.6|2279.6|2284|2278|2285.6|2279.6|2283.9|2277.9|29
1715859600000|2024-05-16 11:40:00|2283.8|2277.8|2283.8|2277.8|2285.5|2279.5|2282.1|2276.1|34
1715859900000|2024-05-16 11:45:00|2284|2278|2282.8|2276.8|2284.9|2278.9|2282.5|2276.5|70
1715860200000|2024-05-16 11:50:00|2282.9|2276.9|2284.8|2278.8|2285.8|2279.8|2282.9|2276.9|47
1715860500000|2024-05-16 11:55:00|2284.5|2278.5|2287.1|2281.1|2287.1|2281.1|2284.3|2278.3|36
1715860800000|2024-05-16 12:00:00|2287|2281|2287|2281|2287.1|2281.1|2283.5|2277.5|55
1715861100000|2024-05-16 12:05:00|2286.9|2280.9|2287|2281|2287.5|2281.5|2283.6|2277.6|44
1715861400000|2024-05-16 12:10:00|2286.9|2280.9|2287.5|2281.5|2287.5|2281.5|2286.3|2280.3|34
1715861700000|2024-05-16 12:15:00|2287.6|2281.6|2286|2280|2288.5|2282.5|2285.5|2279.5|51
1715862000000|2024-05-16 12:20:00|2286.3|2280.3|2286.3|2280.3|2288.4|2282.4|2285.5|2279.5|37
1715862300000|2024-05-16 12:25:00|2286.4|2280.4|2288|2282|2288.1|2282.1|2285.6|2279.6|43
1715862600000|2024-05-16 12:30:00|2288.1|2282.1|2287.6|2281.6|2288.5|2282.5|2285.8|2279.8|64
1715862900000|2024-05-16 12:35:00|2286.9|2280.9|2285.9|2279.9|2287.3|2281.3|2284.9|2278.9|57
1715863200000|2024-05-16 12:40:00|2285.8|2279.8|2287.1|2281.1|2287.6|2281.6|2285.5|2279.5|35
1715863500000|2024-05-16 12:45:00|2287.4|2281.4|2286.8|2280.8|2288.5|2282.5|2285.9|2279.9|38
1715863800000|2024-05-16 12:50:00|2286.9|2280.9|2289.8|2283.8|2289.8|2283.8|2286.9|2280.9|46
1715864100000|2024-05-16 12:55:00|2289.6|2283.6|2288.1|2282.1|2289.6|2283.6|2287|2281|40
1715864400000|2024-05-16 13:00:00|2288.3|2282.3|2289.5|2283.5|2290.3|2284.3|2286.3|2280.3|141
1715864700000|2024-05-16 13:05:00|2290.1|2284.1|2285.8|2279.8|2290.3|2284.3|2285.8|2279.8|93
1715865000000|2024-05-16 13:10:00|2285.6|2279.6|2286.1|2280.1|2288.5|2282.5|2285.3|2279.3|65
1715865300000|2024-05-16 13:15:00|2286.3|2280.3|2286|2280|2288.9|2282.9|2285.1|2279.1|66
1715865600000|2024-05-16 13:20:00|2286.1|2280.1|2289.8|2283.8|2290|2284|2286.1|2280.1|53
1715865900000|2024-05-16 13:25:00|2290|2284|2292|2286|2292.3|2286.3|2288.9|2282.9|37
1715866200000|2024-05-16 13:30:00|2291.8|2285.8|2290.5|2284.5|2292.6|2286.6|2290.5|2284.5|54
1715866500000|2024-05-16 13:35:00|2290.8|2284.8|2288.5|2282.5|2292|2286|2288.5|2282.5|55
1715866800000|2024-05-16 13:40:00|2288.4|2282.4|2289.5|2283.5|2289.8|2283.8|2287.8|2281.8|51
1715867100000|2024-05-16 13:45:00|2289.8|2283.8|2290.3|2284.3|2291.8|2285.8|2287.9|2281.9|58
1715867400000|2024-05-16 13:50:00|2290|2284|2288.6|2282.6|2290|2284|2287.8|2281.8|31
1715867700000|2024-05-16 13:55:00|2288.5|2282.5|2285.9|2279.9|2288.8|2282.8|2285.8|2279.8|59
1715868000000|2024-05-16 14:00:00|2285.6|2279.6|2286.8|2280.8|2287|2281|2285.5|2279.5|36
1715868300000|2024-05-16 14:05:00|2286.6|2280.6|2284.9|2278.9|2287|2281|2284.6|2278.6|48
1715868600000|2024-05-16 14:10:00|2284.8|2278.8|2283|2277|2284.8|2278.8|2281.6|2275.6|43
1715868900000|2024-05-16 14:15:00|2283.1|2277.1|2282.8|2276.8|2284.4|2278.4|2282.1|2276.1|37
1715869200000|2024-05-16 14:20:00|2283|2277|2283.4|2277.4|2284.3|2278.3|2282.8|2276.8|55
1715869500000|2024-05-16 14:25:00|2283.3|2277.3|2283|2277|2285.1|2279.1|2282.3|2276.3|71
1715869800000|2024-05-16 14:30:00|2283.3|2277.3|2281.6|2275.6|2286.1|2280.1|2281.6|2275.6|87
1715870100000|2024-05-16 14:35:00|2281.4|2275.4|2279.6|2273.6|2282.8|2276.8|2279.3|2273.3|67
1715870400000|2024-05-16 14:40:00|2279.8|2273.8|2280.1|2274.1|2280.8|2274.8|2276.9|2270.9|52
1715870700000|2024-05-16 14:45:00|2280.4|2274.4|2280.1|2274.1|2281.1|2275.1|2279.9|2273.9|30
1715871000000|2024-05-16 14:50:00|2279.9|2273.9|2278.1|2272.1|2280.5|2274.5|2278.1|2272.1|60
1715871300000|2024-05-16 14:55:00|2278|2272|2277.5|2271.5|2279.1|2273.1|2277.5|2271.5|38
1715871600000|2024-05-16 15:00:00|2277.8|2271.8|2279.6|2273.6|2280.1|2274.1|2277.8|2271.8|36
1715871900000|2024-05-16 15:05:00|2279.5|2273.5|2277|2271|2281|2275|2276.9|2270.9|50
1715872200000|2024-05-16 15:10:00|2276.8|2270.8|2278.4|2272.4|2279.1|2273.1|2276.6|2270.6|29
1715872500000|2024-05-16 15:15:00|2278.5|2272.5|2280|2274|2280.5|2274.5|2278.4|2272.4|34
1715872800000|2024-05-16 15:20:00|2280.1|2274.1|2280.6|2274.6|2282.1|2276.1|2279.3|2273.3|53
1715873100000|2024-05-16 15:25:00|2280.4|2274.4|2280.4|2274.4|2281.1|2275.1|2278.4|2272.4|58
1715873400000|2024-05-16 15:30:00|2280.5|2274.5|2285.3|2279.3|2285.3|2279.3|2280.5|2274.5|39
1715873700000|2024-05-16 15:35:00|2285.4|2279.4|2286.4|2280.4|2286.4|2280.4|2284.3|2278.3|39
1715874000000|2024-05-16 15:40:00|2286.1|2280.1|2287.5|2281.5|2287.5|2281.5|2285.9|2279.9|29
1715874300000|2024-05-16 15:45:00|2287.6|2281.6|2288.9|2282.9|2288.9|2282.9|2286.5|2280.5|47
1715874600000|2024-05-16 15:50:00|2288.8|2282.8|2291.5|2285.5|2292.1|2286.1|2288.3|2282.3|55
1715874900000|2024-05-16 15:55:00|2291.8|2285.8|2298.8|2292.8|2300.1|2294.1|2291.8|2285.8|125
1715875200000|2024-05-16 16:00:00|2299|2293|2297|2291|2300.3|2294.3|2294.5|2288.5|38
1715875500000|2024-05-16 16:05:00|2297.3|2291.3|2293.8|2287.8|2297.3|2291.3|2293.8|2287.8|18
1715875800000|2024-05-16 16:10:00|2294|2288|2292.9|2286.9|2294|2288|2292.6|2286.6|8
1715876100000|2024-05-16 16:15:00|2292.6|2286.6|2292.5|2286.5|2292.6|2286.6|2292.4|2286.4|5
1715876400000|2024-05-16 16:20:00|2292.3|2286.3|2292.5|2286.5|2292.5|2286.5|2292.1|2286.1|4
1715876700000|2024-05-16 16:25:00|2292.6|2286.6|2292|2286|2292.9|2286.9|2291.8|2285.8|9
1715877000000|2024-05-16 16:30:00|2291.8|2285.8|2292.1|2286.1|2292.3|2286.3|2291.6|2285.6|9
1715877300000|2024-05-16 16:35:00|2292|2286|2292.1|2286.1|2293.3|2287.3|2291.5|2285.5|11
1715877600000|2024-05-16 16:40:00|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|1
1715877900000|2024-05-16 16:45:00|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|2292.3|2286.3|8
1715878200000|2024-05-16 16:50:00|2292.5|2286.5|2293.5|2287.5|2293.8|2287.8|2292.5|2286.5|10
1715878500000|2024-05-16 16:55:00|2293.6|2287.6|2296.4|2290.4|2296.6|2290.6|2293.6|2287.6|19
1715878800000|2024-05-16 17:00:00|2296.1|2290.1|2295.9|2289.9|2296.6|2290.6|2295.9|2289.9|4
1715879100000|2024-05-16 17:05:00|2296.4|2290.4|2297.9|2291.9|2298.4|2292.4|2295.9|2289.9|14
1715879400000|2024-05-16 17:10:00|2297.8|2291.8|2299|2293|2299|2293|2297.8|2291.8|6
1715879700000|2024-05-16 17:15:00|2298.9|2292.9|2298.9|2292.9|2299|2293|2298.9|2292.9|3
1715880000000|2024-05-16 17:20:00|2298.6|2292.6|2298.5|2292.5|2298.6|2292.6|2296.5|2290.5|15
1715880300000|2024-05-16 17:25:00|2298.4|2292.4|2298.4|2292.4|2298.4|2292.4|2298.4|2292.4|1
1715880600000|2024-05-16 17:30:00|2298.5|2292.5|2296.4|2290.4|2298.5|2292.5|2296.4|2290.4|6
1715880900000|2024-05-16 17:35:00|2296.8|2290.8|2293.9|2287.9|2296.8|2290.8|2293.5|2287.5|15
1715881200000|2024-05-16 17:40:00|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|1
1715881500000|2024-05-16 17:45:00|2293.5|2287.5|2293.6|2287.6|2293.6|2287.6|2292.9|2286.9|18
1715882100000|2024-05-16 17:55:00|2293.9|2287.9|2300.5|2281.8|2300.5|2287.9|2293.6|2281.3|4
1715904000000|2024-05-17 00:00:00|2293.9|2287.9|2293.4|2287.4|2294.9|2288.9|2292.8|2286.8|15
1715904300000|2024-05-17 00:05:00|2293.3|2287.3|2291.4|2285.4|2293.3|2287.3|2291|2285|9
1715904600000|2024-05-17 00:10:00|2291.1|2285.1|2291.9|2285.9|2291.9|2285.9|2290.4|2284.4|10
1715904900000|2024-05-17 00:15:00|2292.1|2286.1|2292.6|2286.6|2293.1|2287.1|2290.1|2284.1|22
1715905200000|2024-05-17 00:20:00|2292.5|2286.5|2297.3|2291.3|2298|2292|2291.6|2285.6|40
1715905500000|2024-05-17 00:25:00|2297.1|2291.1|2297.3|2291.3|2298.6|2292.6|2296.5|2290.5|32
1715905800000|2024-05-17 00:30:00|2296.9|2290.9|2297.4|2291.4|2297.4|2291.4|2296.1|2290.1|10
1715906100000|2024-05-17 00:35:00|2297.1|2291.1|2296.6|2290.6|2297.1|2291.1|2296.6|2290.6|3
1715906400000|2024-05-17 00:40:00|2297|2291|2297.3|2291.3|2297.5|2291.5|2297|2291|4
1715907000000|2024-05-17 00:50:00|2297.4|2291.4|2297.4|2291.4|2297.6|2291.6|2296.3|2290.3|10
1715907300000|2024-05-17 00:55:00|2297.3|2291.3|2296.8|2290.8|2297.3|2291.3|2296.8|2290.8|6
1715907600000|2024-05-17 01:00:00|2297|2291|2293.3|2287.3|2298.1|2292.1|2293.3|2287.3|51
1715907900000|2024-05-17 01:05:00|2293.5|2287.5|2293.8|2287.8|2294.6|2288.6|2292|2286|46
1715908200000|2024-05-17 01:10:00|2293.6|2287.6|2294.9|2288.9|2294.9|2288.9|2292.5|2286.5|40
1715908500000|2024-05-17 01:15:00|2294.8|2288.8|2293.8|2287.8|2295.4|2289.4|2293.8|2287.8|26
1715908800000|2024-05-17 01:20:00|2293.9|2287.9|2286.9|2280.9|2294.1|2288.1|2285.4|2279.4|80
1715909100000|2024-05-17 01:25:00|2286.6|2280.6|2285.3|2279.3|2286.9|2280.9|2284.4|2278.4|29
1715909400000|2024-05-17 01:30:00|2285.5|2279.5|2288.4|2282.4|2288.6|2282.6|2285.5|2279.5|31
1715909700000|2024-05-17 01:35:00|2288.6|2282.6|2290.1|2284.1|2290.4|2284.4|2288.1|2282.1|27
1715910000000|2024-05-17 01:40:00|2290.4|2284.4|2290.4|2284.4|2290.6|2284.6|2289.9|2283.9|15
1715910300000|2024-05-17 01:45:00|2290.6|2284.6|2292.4|2286.4|2294.1|2288.1|2290.6|2284.6|39
1715910600000|2024-05-17 01:50:00|2291.5|2285.5|2295.9|2289.9|2295.9|2289.9|2290.6|2284.6|52
1715910900000|2024-05-17 01:55:00|2295.6|2289.6|2296.4|2290.4|2296.6|2290.6|2294.6|2288.6|42
1715911200000|2024-05-17 02:00:00|2296.6|2290.6|2287.1|2281.1|2296.6|2290.6|2286.4|2280.4|67
1715911500000|2024-05-17 02:05:00|2287.4|2281.4|2289.4|2283.4|2289.4|2283.4|2286.9|2280.9|52
1715911800000|2024-05-17 02:10:00|2289.1|2283.1|2291.4|2285.4|2291.8|2285.8|2289.1|2283.1|32
1715912100000|2024-05-17 02:15:00|2291.6|2285.6|2292.6|2286.6|2292.6|2286.6|2291.6|2285.6|8
1715912400000|2024-05-17 02:20:00|2292.9|2286.9|2293.5|2287.5|2293.9|2287.9|2291.9|2285.9|14
1715912700000|2024-05-17 02:25:00|2293.8|2287.8|2293.1|2287.1|2294.6|2288.6|2292.9|2286.9|18
1715913000000|2024-05-17 02:30:00|2293.4|2287.4|2290.9|2284.9|2293.9|2287.9|2289.3|2283.3|41
1715913300000|2024-05-17 02:35:00|2290.6|2284.6|2292.5|2286.5|2292.9|2286.9|2287.1|2281.1|56
1715913600000|2024-05-17 02:40:00|2292.6|2286.6|2292|2286|2293.4|2287.4|2291.3|2285.3|53
1715913900000|2024-05-17 02:45:00|2291.4|2285.4|2294.9|2288.9|2294.9|2288.9|2290.4|2284.4|46
1715914200000|2024-05-17 02:50:00|2295.1|2289.1|2288.8|2282.8|2295.1|2289.1|2288.8|2282.8|42
1715914500000|2024-05-17 02:55:00|2288.5|2282.5|2291.4|2285.4|2292.4|2286.4|2287.9|2281.9|52
1715914800000|2024-05-17 03:00:00|2291.6|2285.6|2291.4|2285.4|2292|2286|2290.4|2284.4|76
1715915100000|2024-05-17 03:05:00|2291.1|2285.1|2292|2286|2292.8|2286.8|2289.9|2283.9|62
1715915400000|2024-05-17 03:10:00|2290.9|2284.9|2292.6|2286.6|2294.3|2288.3|2290.9|2284.9|47
1715915700000|2024-05-17 03:15:00|2292.8|2286.8|2293.6|2287.6|2294.6|2288.6|2292.5|2286.5|24
1715916000000|2024-05-17 03:20:00|2293.9|2287.9|2294.1|2288.1|2295.4|2289.4|2293.4|2287.4|63
1715916300000|2024-05-17 03:25:00|2293.6|2287.6|2296.4|2290.4|2296.6|2290.6|2293.4|2287.4|37
1715916600000|2024-05-17 03:30:00|2296.1|2290.1|2296.4|2290.4|2296.4|2290.4|2295.9|2289.9|7
1715916900000|2024-05-17 03:35:00|2296.6|2290.6|2296.9|2290.9|2297.6|2291.6|2296.6|2290.6|14
1715917200000|2024-05-17 03:40:00|2297.1|2291.1|2296.6|2290.6|2297.3|2291.3|2296.6|2290.6|8
1715917500000|2024-05-17 03:45:00|2296.4|2290.4|2296.1|2290.1|2296.6|2290.6|2296.1|2290.1|7
1715917800000|2024-05-17 03:50:00|2295.9|2289.9|2295.1|2289.1|2295.9|2289.9|2295.1|2289.1|6
1715918100000|2024-05-17 03:55:00|2295.4|2289.4|2295.6|2289.6|2295.6|2289.6|2295.4|2289.4|3
1715918400000|2024-05-17 04:00:00|2295.5|2289.5|2295.3|2289.3|2295.6|2289.6|2295.1|2289.1|6
1715918700000|2024-05-17 04:05:00|2295.4|2289.4|2295.3|2289.3|2295.4|2289.4|2295|2289|8
1715919000000|2024-05-17 04:10:00|2295.5|2289.5|2294.9|2288.9|2295.5|2289.5|2294.6|2288.6|8
1715919300000|2024-05-17 04:15:00|2294.5|2288.5|2294.4|2288.4|2294.5|2288.5|2294.3|2288.3|3
1715919600000|2024-05-17 04:20:00|2294.5|2288.5|2295|2289|2295.1|2289.1|2294.5|2288.5|7
1715919900000|2024-05-17 04:25:00|2294.4|2288.4|2295.1|2289.1|2295.4|2289.4|2294.4|2288.4|6
1715920200000|2024-05-17 04:30:00|2294.8|2288.8|2294.6|2288.6|2294.8|2288.8|2294.3|2288.3|5
1715920500000|2024-05-17 04:35:00|2294.8|2288.8|2294.6|2288.6|2295.1|2289.1|2294.3|2288.3|9
1715920800000|2024-05-17 04:40:00|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|1
1715921100000|2024-05-17 04:45:00|2294.3|2288.3|2294.8|2288.8|2294.8|2288.8|2294.3|2288.3|7
1715921400000|2024-05-17 04:50:00|2294.9|2288.9|2294.8|2288.8|2295|2289|2294.6|2288.6|5
1715921700000|2024-05-17 04:55:00|2294.5|2288.5|2294.8|2288.8|2294.9|2288.9|2294.5|2288.5|4
1715922000000|2024-05-17 05:00:00|2295|2289|2296.1|2290.1|2296.1|2290.1|2295|2289|4
1715922300000|2024-05-17 05:05:00|2296|2290|2296.5|2290.5|2296.5|2290.5|2296|2290|4
1715922600000|2024-05-17 05:10:00|2296.6|2290.6|2296.3|2290.3|2296.6|2290.6|2296.1|2290.1|10
1715922900000|2024-05-17 05:15:00|2296.4|2290.4|2296.6|2290.6|2296.6|2290.6|2296.4|2290.4|4
1715923500000|2024-05-17 05:25:00|2297|2291|2296.6|2290.6|2297.5|2291.5|2296.5|2290.5|16
1715923800000|2024-05-17 05:30:00|2297|2291|2298.5|2292.5|2299.5|2293.5|2297|2291|26
1715924100000|2024-05-17 05:35:00|2298.6|2292.6|2299.1|2293.1|2299.9|2293.9|2298.4|2292.4|24
1715924400000|2024-05-17 05:40:00|2299.4|2293.4|2298.9|2292.9|2300.1|2294.1|2298.9|2292.9|22
1715924700000|2024-05-17 05:45:00|2299.1|2293.1|2300.9|2294.9|2300.9|2294.9|2299.1|2293.1|18
1715925000000|2024-05-17 05:50:00|2301.1|2295.1|2302.1|2296.1|2302.4|2296.4|2300.4|2294.4|41
1715925300000|2024-05-17 05:55:00|2301.9|2295.9|2301.3|2295.3|2301.9|2295.9|2300.8|2294.8|20
1715925600000|2024-05-17 06:00:00|2301.5|2295.5|2302.6|2296.6|2302.6|2296.6|2300.3|2294.3|95
1715925900000|2024-05-17 06:05:00|2302.1|2296.1|2300.5|2294.5|2302.9|2296.9|2300.5|2294.5|61
1715926200000|2024-05-17 06:10:00|2300.3|2294.3|2300.9|2294.9|2301.9|2295.9|2300|2294|76
1715926500000|2024-05-17 06:15:00|2300.6|2294.6|2302.1|2296.1|2302.4|2296.4|2300.5|2294.5|63
1715926800000|2024-05-17 06:20:00|2302.4|2296.4|2302.9|2296.9|2304.4|2298.4|2301.8|2295.8|85
1715927100000|2024-05-17 06:25:00|2302.6|2296.6|2301.9|2295.9|2302.6|2296.6|2300.4|2294.4|74
1715927400000|2024-05-17 06:30:00|2301.6|2295.6|2301.5|2295.5|2302.1|2296.1|2299.9|2293.9|66
1715927700000|2024-05-17 06:35:00|2301.4|2295.4|2301.4|2295.4|2302.5|2296.5|2300.1|2294.1|45
1715928000000|2024-05-17 06:40:00|2301.1|2295.1|2298.4|2292.4|2301.4|2295.4|2298.4|2292.4|30
1715928300000|2024-05-17 06:45:00|2298.5|2292.5|2299.5|2293.5|2300.9|2294.9|2298.4|2292.4|56
1715928600000|2024-05-17 06:50:00|2299.8|2293.8|2297.6|2291.6|2299.8|2293.8|2296.3|2290.3|50
1715928900000|2024-05-17 06:55:00|2297.5|2291.5|2296.1|2290.1|2297.9|2291.9|2294.8|2288.8|57
1715929200000|2024-05-17 07:00:00|2296|2290|2296.4|2290.4|2299.9|2293.9|2294.5|2288.5|109
1715929500000|2024-05-17 07:05:00|2296.5|2290.5|2296|2290|2298.9|2292.9|2296|2290|63
1715929800000|2024-05-17 07:10:00|2295.8|2289.8|2294.1|2288.1|2296|2290|2292.5|2286.5|85
1715930100000|2024-05-17 07:15:00|2294|2288|2292|2286|2294.9|2288.9|2291.8|2285.8|39
1715930400000|2024-05-17 07:20:00|2292.1|2286.1|2292.8|2286.8|2294.9|2288.9|2291.8|2285.8|38
1715930700000|2024-05-17 07:25:00|2292.6|2286.6|2293.3|2287.3|2295.6|2289.6|2291.8|2285.8|48
1715931000000|2024-05-17 07:30:00|2293.5|2287.5|2295.3|2289.3|2295.8|2289.8|2293|2287|45
1715931300000|2024-05-17 07:35:00|2295|2289|2295.3|2289.3|2295.3|2289.3|2293.3|2287.3|26
1715931600000|2024-05-17 07:40:00|2295.5|2289.5|2292.5|2286.5|2295.5|2289.5|2292.5|2286.5|20
1715931900000|2024-05-17 07:45:00|2292.8|2286.8|2291.8|2285.8|2294.9|2288.9|2291.8|2285.8|39
1715932200000|2024-05-17 07:50:00|2291.5|2285.5|2288.8|2282.8|2293|2287|2288.6|2282.6|36
1715932500000|2024-05-17 07:55:00|2288.9|2282.9|2288|2282|2290.8|2284.8|2288|2282|30
1715932800000|2024-05-17 08:00:00|2288.1|2282.1|2287.4|2281.4|2290.4|2284.4|2284.8|2278.8|86
1715933100000|2024-05-17 08:05:00|2287.5|2281.5|2284.3|2278.3|2288.5|2282.5|2284.3|2278.3|52
1715933400000|2024-05-17 08:10:00|2284.1|2278.1|2289.8|2283.8|2290|2284|2283.9|2277.9|57
1715933700000|2024-05-17 08:15:00|2290|2284|2290.1|2284.1|2290.9|2284.9|2289.8|2283.8|32
1715934000000|2024-05-17 08:20:00|2290|2284|2285.8|2279.8|2290.5|2284.5|2284.5|2278.5|57
1715934300000|2024-05-17 08:25:00|2285.5|2279.5|2287.5|2281.5|2287.9|2281.9|2285.3|2279.3|39
1715934600000|2024-05-17 08:30:00|2287.3|2281.3|2286.1|2280.1|2289|2283|2285.1|2279.1|55
1715934900000|2024-05-17 08:35:00|2286.4|2280.4|2285.9|2279.9|2287.9|2281.9|2285.9|2279.9|55
1715935200000|2024-05-17 08:40:00|2285.6|2279.6|2286.6|2280.6|2287.5|2281.5|2285|2279|36
1715935500000|2024-05-17 08:45:00|2286.5|2280.5|2287.5|2281.5|2287.8|2281.8|2286.1|2280.1|31
1715935800000|2024-05-17 08:50:00|2287.6|2281.6|2285.9|2279.9|2287.8|2281.8|2285.9|2279.9|16
1715936100000|2024-05-17 08:55:00|2286.1|2280.1|2287.3|2281.3|2287.6|2281.6|2286.1|2280.1|30
1715936400000|2024-05-17 09:00:00|2287.1|2281.1|2290.3|2284.3|2290.3|2284.3|2286.9|2280.9|31
1715936700000|2024-05-17 09:05:00|2290|2284|2286|2280|2290.3|2284.3|2285.6|2279.6|46
1715937000000|2024-05-17 09:10:00|2285.9|2279.9|2285|2279|2287.3|2281.3|2285|2279|37
1715937300000|2024-05-17 09:15:00|2284.9|2278.9|2284.5|2278.5|2285.8|2279.8|2284.1|2278.1|36
1715937600000|2024-05-17 09:20:00|2284.6|2278.6|2288.4|2282.4|2288.6|2282.6|2284.6|2278.6|37
1715937900000|2024-05-17 09:25:00|2288.1|2282.1|2284.9|2278.9|2288.1|2282.1|2284.5|2278.5|49
1715938200000|2024-05-17 09:30:00|2285.1|2279.1|2285.5|2279.5|2287.1|2281.1|2285.1|2279.1|31
1715938500000|2024-05-17 09:35:00|2285.6|2279.6|2286|2280|2286|2280|2284.4|2278.4|29
1715938800000|2024-05-17 09:40:00|2286.1|2280.1|2286.3|2280.3|2287.9|2281.9|2285.3|2279.3|34
1715939100000|2024-05-17 09:45:00|2286.1|2280.1|2286.3|2280.3|2287.4|2281.4|2285.5|2279.5|25
1715939400000|2024-05-17 09:50:00|2286.4|2280.4|2287.1|2281.1|2287.3|2281.3|2285.4|2279.4|25
1715939700000|2024-05-17 09:55:00|2287|2281|2284.9|2278.9|2287.8|2281.8|2284.6|2278.6|24
1715940000000|2024-05-17 10:00:00|2284.6|2278.6|2286.1|2280.1|2286.5|2280.5|2284.4|2278.4|36
1715940300000|2024-05-17 10:05:00|2286|2280|2287|2281|2287.1|2281.1|2286|2280|17
1715940600000|2024-05-17 10:10:00|2286.9|2280.9|2287.4|2281.4|2287.4|2281.4|2285.9|2279.9|15
1715940900000|2024-05-17 10:15:00|2287.6|2281.6|2285.3|2279.3|2287.9|2281.9|2284.9|2278.9|21
1715941200000|2024-05-17 10:20:00|2285.5|2279.5|2287|2281|2287|2281|2285.5|2279.5|16
1715941500000|2024-05-17 10:25:00|2287.3|2281.3|2286.9|2280.9|2287.6|2281.6|2285.8|2279.8|28
1715941800000|2024-05-17 10:30:00|2286.8|2280.8|2287|2281|2287.4|2281.4|2286|2280|39
1715942100000|2024-05-17 10:35:00|2287.1|2281.1|2286.6|2280.6|2287.5|2281.5|2286.4|2280.4|26
1715942400000|2024-05-17 10:40:00|2286.8|2280.8|2290.8|2284.8|2290.8|2284.8|2286.8|2280.8|31
1715942700000|2024-05-17 10:45:00|2290.9|2284.9|2290.4|2284.4|2292.1|2286.1|2290.4|2284.4|40
1715943000000|2024-05-17 10:50:00|2290.1|2284.1|2290|2284|2290.8|2284.8|2289.6|2283.6|40
1715943300000|2024-05-17 10:55:00|2290.1|2284.1|2291|2285|2291.9|2285.9|2290.1|2284.1|28
1715943600000|2024-05-17 11:00:00|2291.1|2285.1|2290.8|2284.8|2291.4|2285.4|2290.5|2284.5|19
1715943900000|2024-05-17 11:05:00|2291|2285|2290.5|2284.5|2291|2285|2290|2284|17
1715944200000|2024-05-17 11:10:00|2290.6|2284.6|2291|2285|2291.3|2285.3|2290.6|2284.6|9
1715944500000|2024-05-17 11:15:00|2290.8|2284.8|2288.3|2282.3|2291.3|2285.3|2288.3|2282.3|26
1715944800000|2024-05-17 11:20:00|2288|2282|2288.5|2282.5|2288.9|2282.9|2288|2282|13
1715945100000|2024-05-17 11:25:00|2288.6|2282.6|2290|2284|2291|2285|2288.6|2282.6|27
1715945400000|2024-05-17 11:30:00|2289.9|2283.9|2290.3|2284.3|2291.3|2285.3|2289|2283|39
1715945700000|2024-05-17 11:35:00|2290.5|2284.5|2288.3|2282.3|2290.5|2284.5|2288|2282|29
1715946000000|2024-05-17 11:40:00|2288|2282|2286.5|2280.5|2289.4|2283.4|2285.6|2279.6|52
1715946300000|2024-05-17 11:45:00|2286.1|2280.1|2289.3|2283.3|2290.1|2284.1|2286.1|2280.1|64
1715946600000|2024-05-17 11:50:00|2288.6|2282.6|2290.8|2284.8|2291.5|2285.5|2287.3|2281.3|63
1715946900000|2024-05-17 11:55:00|2290.4|2284.4|2288.8|2282.8|2290.4|2284.4|2288.1|2282.1|21
1715947200000|2024-05-17 12:00:00|2288.1|2282.1|2287.4|2281.4|2288.3|2282.3|2284.8|2278.8|73
1715947500000|2024-05-17 12:05:00|2287|2281|2287.1|2281.1|2287.8|2281.8|2286|2280|32
1715947800000|2024-05-17 12:10:00|2286.9|2280.9|2287.5|2281.5|2288.4|2282.4|2286.5|2280.5|34
1715948100000|2024-05-17 12:15:00|2287.3|2281.3|2290.3|2284.3|2291.6|2285.6|2287.1|2281.1|56
1715948400000|2024-05-17 12:20:00|2290|2284|2290.5|2284.5|2291.4|2285.4|2289.3|2283.3|40
1715948700000|2024-05-17 12:25:00|2290.3|2284.3|2288.5|2282.5|2290.3|2284.3|2287.9|2281.9|36
1715949000000|2024-05-17 12:30:00|2288.8|2282.8|2290.5|2284.5|2290.8|2284.8|2288.8|2282.8|25
1715949300000|2024-05-17 12:35:00|2290.3|2284.3|2291.5|2285.5|2292.3|2286.3|2289.8|2283.8|35
1715949600000|2024-05-17 12:40:00|2291.8|2285.8|2293.3|2287.3|2294.4|2288.4|2291.8|2285.8|30
1715949900000|2024-05-17 12:45:00|2293.4|2287.4|2294.8|2288.8|2295.5|2289.5|2293.4|2287.4|25
1715950200000|2024-05-17 12:50:00|2294.5|2288.5|2298.6|2292.6|2299|2293|2293.8|2287.8|53
1715950500000|2024-05-17 12:55:00|2298.5|2292.5|2298.5|2292.5|2299.4|2293.4|2298|2292|28
1715950800000|2024-05-17 13:00:00|2298.6|2292.6|2297.3|2291.3|2301.3|2295.3|2296.9|2290.9|120
1715951100000|2024-05-17 13:05:00|2297.5|2291.5|2299.8|2293.8|2300.5|2294.5|2297.5|2291.5|80
1715951400000|2024-05-17 13:10:00|2299.5|2293.5|2301.1|2295.1|2301.4|2295.4|2298.5|2292.5|64
1715951700000|2024-05-17 13:15:00|2301.4|2295.4|2305.8|2299.8|2306|2300|2298.6|2292.6|62
1715952000000|2024-05-17 13:20:00|2306|2300|2307|2301|2308.4|2302.4|2306|2300|65
1715952300000|2024-05-17 13:25:00|2307.3|2301.3|2308.3|2302.3|2309.6|2303.6|2306.9|2300.9|53
1715952600000|2024-05-17 13:30:00|2308.5|2302.5|2307.3|2301.3|2310.4|2304.4|2306.8|2300.8|84
1715952900000|2024-05-17 13:35:00|2307.5|2301.5|2302.3|2296.3|2308.4|2302.4|2301.8|2295.8|102
1715953200000|2024-05-17 13:40:00|2302.4|2296.4|2300.8|2294.8|2303.6|2297.6|2298.6|2292.6|107
1715953500000|2024-05-17 13:45:00|2301|2295|2301.8|2295.8|2303.9|2297.9|2301|2295|56
1715953800000|2024-05-17 13:50:00|2302|2296|2292|2286|2302.5|2296.5|2292|2286|92
1715954100000|2024-05-17 13:55:00|2292.3|2286.3|2296.5|2290.5|2296.5|2290.5|2292|2286|79
1715954400000|2024-05-17 14:00:00|2296.3|2290.3|2296.4|2290.4|2296.9|2290.9|2292.4|2286.4|77
1715954700000|2024-05-17 14:05:00|2296.1|2290.1|2298.8|2292.8|2298.8|2292.8|2295.6|2289.6|45
1715955000000|2024-05-17 14:10:00|2298.6|2292.6|2298.9|2292.9|2298.9|2292.9|2296.5|2290.5|38
1715955300000|2024-05-17 14:15:00|2298.8|2292.8|2296.8|2290.8|2298.8|2292.8|2296.5|2290.5|49
1715955600000|2024-05-17 14:20:00|2296.5|2290.5|2297.6|2291.6|2299.4|2293.4|2296.5|2290.5|41
1715955900000|2024-05-17 14:25:00|2297.8|2291.8|2299.4|2293.4|2299.8|2293.8|2296.8|2290.8|44
1715956200000|2024-05-17 14:30:00|2299.5|2293.5|2298|2292|2301|2295|2297.3|2291.3|62
1715956500000|2024-05-17 14:35:00|2297.8|2291.8|2298.8|2292.8|2299|2293|2297|2291|40
1715956800000|2024-05-17 14:40:00|2298.4|2292.4|2299.3|2293.3|2300.8|2294.8|2297.8|2291.8|47
1715957100000|2024-05-17 14:45:00|2299|2293|2303.5|2297.5|2304.5|2298.5|2297.9|2291.9|88
1715957400000|2024-05-17 14:50:00|2303.4|2297.4|2304.4|2298.4|2304.4|2298.4|2300.8|2294.8|82
1715957700000|2024-05-17 14:55:00|2304.5|2298.5|2301.8|2295.8|2305.4|2299.4|2300.8|2294.8|44
1715958000000|2024-05-17 15:00:00|2302|2296|2302.3|2296.3|2304.4|2298.4|2302|2296|52
1715958300000|2024-05-17 15:05:00|2302.5|2296.5|2302.6|2296.6|2305|2299|2301.9|2295.9|41
1715958600000|2024-05-17 15:10:00|2302.4|2296.4|2302.9|2296.9|2304.4|2298.4|2301.3|2295.3|47
1715958900000|2024-05-17 15:15:00|2302.6|2296.6|2300.8|2294.8|2302.6|2296.6|2299.8|2293.8|46
1715959200000|2024-05-17 15:20:00|2300.5|2294.5|2300|2294|2300.5|2294.5|2299.4|2293.4|18
1715959500000|2024-05-17 15:25:00|2299.9|2293.9|2300|2294|2300.8|2294.8|2297.8|2291.8|45
1715959800000|2024-05-17 15:30:00|2300.3|2294.3|2300.1|2294.1|2301.8|2295.8|2298.6|2292.6|31
1715960100000|2024-05-17 15:35:00|2300|2294|2298|2292|2300|2294|2297|2291|45
1715960400000|2024-05-17 15:40:00|2297.4|2291.4|2288.9|2282.9|2297.4|2291.4|2288.9|2282.9|95
1715960700000|2024-05-17 15:45:00|2288.8|2282.8|2287.5|2281.5|2289.8|2283.8|2285.3|2279.3|88
1715961000000|2024-05-17 15:50:00|2287.6|2281.6|2286.8|2280.8|2288|2282|2284.8|2278.8|84
1715961300000|2024-05-17 15:55:00|2286.6|2280.6|2286.4|2280.4|2288.5|2282.5|2284.6|2278.6|95
1715961600000|2024-05-17 16:00:00|2287.1|2281.1|2291.4|2285.4|2291.4|2285.4|2287|2281|36
1715961900000|2024-05-17 16:05:00|2291.5|2285.5|2291.5|2285.5|2292.3|2286.3|2291.3|2285.3|11
1715962200000|2024-05-17 16:10:00|2291.8|2285.8|2296.6|2290.6|2296.6|2290.6|2291.8|2285.8|16
1715962500000|2024-05-17 16:15:00|2296.8|2290.8|2297.9|2291.9|2299.6|2293.6|2296.3|2290.3|28
1715962800000|2024-05-17 16:20:00|2298.3|2292.3|2296.4|2290.4|2298.8|2292.8|2296.4|2290.4|14
1715963100000|2024-05-17 16:25:00|2296.1|2290.1|2296.4|2290.4|2296.6|2290.6|2295.6|2289.6|17
1715963400000|2024-05-17 16:30:00|2296.5|2290.5|2296|2290|2296.8|2290.8|2295.6|2289.6|10
1715963700000|2024-05-17 16:35:00|2295.9|2289.9|2295.8|2289.8|2296|2290|2295.3|2289.3|8
1715964000000|2024-05-17 16:40:00|2296|2290|2298.3|2292.3|2298.5|2292.5|2296|2290|22
1715964300000|2024-05-17 16:45:00|2298.5|2292.5|2299.4|2293.4|2299.4|2293.4|2298.3|2292.3|13
1715964600000|2024-05-17 16:50:00|2299.5|2293.5|2298.8|2292.8|2299.8|2293.8|2298.3|2292.3|24
1715964900000|2024-05-17 16:55:00|2298.9|2292.9|2298.5|2292.5|2299|2293|2296.6|2290.6|26
1715965200000|2024-05-17 17:00:00|2298.4|2292.4|2299.1|2293.1|2300.4|2294.4|2297.5|2291.5|19
1715965500000|2024-05-17 17:05:00|2300.1|2294.1|2300.4|2294.4|2300.5|2294.5|2299|2293|22
1715965800000|2024-05-17 17:10:00|2301.4|2295.4|2301|2295|2301.4|2295.4|2301|2295|5
1715966400000|2024-05-17 17:20:00|2301.3|2295.3|2301.1|2295.1|2301.3|2295.3|2301.1|2295.1|2
1715966700000|2024-05-17 17:25:00|2301.4|2295.4|2302.1|2296.1|2302.1|2296.1|2301.4|2295.4|5
1715967000000|2024-05-17 17:30:00|2301.8|2295.8|2302.4|2296.4|2302.4|2296.4|2301.4|2295.4|6
1715967300000|2024-05-17 17:35:00|2302.1|2296.1|2303.1|2297.1|2303.6|2297.6|2301.4|2295.4|15
1715967600000|2024-05-17 17:40:00|2303.4|2297.4|2303.4|2297.4|2303.8|2297.8|2303.4|2297.4|4
1715967900000|2024-05-17 17:45:00|2303.3|2297.3|2302.9|2296.9|2303.4|2297.4|2302.9|2296.9|7
1715968200000|2024-05-17 17:50:00|2303.4|2297.4|2304|2298|2304.1|2298.1|2303.4|2297.4|3
1715968500000|2024-05-17 17:55:00|2304.1|2298.1|2311.3|2292.5|2311.5|2298.1|2304.1|2291.8|6
1716163200000|2024-05-20 00:00:00|2304.4|2298.4|2305.9|2299.9|2306.6|2300.6|2303.1|2297.1|22
1716163500000|2024-05-20 00:05:00|2306.1|2300.1|2307.4|2301.4|2307.4|2301.4|2304.4|2298.4|34
1716163800000|2024-05-20 00:10:00|2307.6|2301.6|2305.4|2299.4|2307.6|2301.6|2304.6|2298.6|29
1716164100000|2024-05-20 00:15:00|2305.6|2299.6|2306.4|2300.4|2306.6|2300.6|2305.5|2299.5|13
1716164400000|2024-05-20 00:20:00|2306.6|2300.6|2309.4|2303.4|2309.6|2303.6|2306.1|2300.1|10
1716164700000|2024-05-20 00:25:00|2309.1|2303.1|2310.1|2304.1|2310.1|2304.1|2308.4|2302.4|12
1716165000000|2024-05-20 00:30:00|2309.9|2303.9|2310.4|2304.4|2310.4|2304.4|2309.1|2303.1|7
1716165300000|2024-05-20 00:35:00|2310.6|2304.6|2313.3|2307.3|2314.6|2308.6|2310.6|2304.6|13
1716165600000|2024-05-20 00:40:00|2313.1|2307.1|2313.6|2307.6|2313.9|2307.9|2313.1|2307.1|8
1716165900000|2024-05-20 00:45:00|2313.9|2307.9|2313.9|2307.9|2314.4|2308.4|2312.6|2306.6|17
1716166200000|2024-05-20 00:50:00|2313.6|2307.6|2312.8|2306.8|2314.1|2308.1|2312.8|2306.8|11
1716166500000|2024-05-20 00:55:00|2311.9|2305.9|2312.9|2306.9|2313|2307|2311.9|2305.9|15
1716166800000|2024-05-20 01:00:00|2313|2307|2316.4|2310.4|2316.8|2310.8|2312.8|2306.8|114
1716167100000|2024-05-20 01:05:00|2316.1|2310.1|2316|2310|2316.9|2310.9|2315.1|2309.1|44
1716167400000|2024-05-20 01:10:00|2316.1|2310.1|2304.9|2298.9|2316.1|2310.1|2301.6|2295.6|148
1716167700000|2024-05-20 01:15:00|2304.8|2298.8|2307.6|2301.6|2309.4|2303.4|2303.6|2297.6|100
1716168000000|2024-05-20 01:20:00|2307.5|2301.5|2307.4|2301.4|2309.6|2303.6|2303.8|2297.8|69
1716168300000|2024-05-20 01:25:00|2307.5|2301.5|2308.4|2302.4|2309.1|2303.1|2306.4|2300.4|59
1716168600000|2024-05-20 01:30:00|2308.1|2302.1|2303.4|2297.4|2308.1|2302.1|2302.4|2296.4|51
1716168900000|2024-05-20 01:35:00|2303.6|2297.6|2304.6|2298.6|2309|2303|2303.6|2297.6|63
1716169200000|2024-05-20 01:40:00|2304.9|2298.9|2303.6|2297.6|2304.9|2298.9|2302.1|2296.1|45
1716169500000|2024-05-20 01:45:00|2303.9|2297.9|2301.9|2295.9|2303.9|2297.9|2300.4|2294.4|40
1716169800000|2024-05-20 01:50:00|2302|2296|2305.8|2299.8|2305.8|2299.8|2300.1|2294.1|49
1716170100000|2024-05-20 01:55:00|2305.5|2299.5|2305.3|2299.3|2306.8|2300.8|2305|2299|59
1716170400000|2024-05-20 02:00:00|2305|2299|2307.9|2301.9|2308.4|2302.4|2304.6|2298.6|49
1716170700000|2024-05-20 02:05:00|2308.1|2302.1|2308|2302|2308.9|2302.9|2306.1|2300.1|45
1716171000000|2024-05-20 02:10:00|2308.1|2302.1|2306.4|2300.4|2309.4|2303.4|2306.1|2300.1|38
1716171300000|2024-05-20 02:15:00|2306.3|2300.3|2307.4|2301.4|2307.6|2301.6|2306.3|2300.3|25
1716171600000|2024-05-20 02:20:00|2307.3|2301.3|2307.9|2301.9|2308.4|2302.4|2307.3|2301.3|9
1716171900000|2024-05-20 02:25:00|2307.6|2301.6|2307.6|2301.6|2308.1|2302.1|2307.3|2301.3|14
1716172200000|2024-05-20 02:30:00|2307.5|2301.5|2308.6|2302.6|2308.6|2302.6|2306.5|2300.5|64
1716172500000|2024-05-20 02:35:00|2308.8|2302.8|2306.8|2300.8|2309.1|2303.1|2306.8|2300.8|31
1716172800000|2024-05-20 02:40:00|2306.5|2300.5|2305.3|2299.3|2306.5|2300.5|2304.3|2298.3|33
1716173100000|2024-05-20 02:45:00|2305|2299|2302.9|2296.9|2305|2299|2301.8|2295.8|38
1716173400000|2024-05-20 02:50:00|2303.1|2297.1|2303.1|2297.1|2303.1|2297.1|2301.6|2295.6|26
1716173700000|2024-05-20 02:55:00|2303.4|2297.4|2301.8|2295.8|2303.4|2297.4|2301.8|2295.8|11
1716174000000|2024-05-20 03:00:00|2301.5|2295.5|2301.3|2295.3|2301.8|2295.8|2300|2294|31
1716174300000|2024-05-20 03:05:00|2301.5|2295.5|2301.3|2295.3|2302.4|2296.4|2301.3|2295.3|15
1716174600000|2024-05-20 03:10:00|2301|2295|2301.9|2295.9|2302.4|2296.4|2300.8|2294.8|19
1716174900000|2024-05-20 03:15:00|2302.1|2296.1|2303.6|2297.6|2304|2298|2302.1|2296.1|15
1716175200000|2024-05-20 03:20:00|2303.8|2297.8|2304|2298|2304.8|2298.8|2303.8|2297.8|19
1716175500000|2024-05-20 03:25:00|2303.8|2297.8|2301.3|2295.3|2303.9|2297.9|2300.1|2294.1|25
1716175800000|2024-05-20 03:30:00|2301.5|2295.5|2303.5|2297.5|2303.5|2297.5|2301.5|2295.5|6
1716176100000|2024-05-20 03:35:00|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|1
1716176400000|2024-05-20 03:40:00|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|1
1716176700000|2024-05-20 03:45:00|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|1
1716177000000|2024-05-20 03:50:00|2303.4|2297.4|2303.3|2297.3|2303.8|2297.8|2303.3|2297.3|4
1716177600000|2024-05-20 04:00:00|2303|2297|2302.3|2296.3|2303|2297|2302.3|2296.3|3
1716177900000|2024-05-20 04:05:00|2301.9|2295.9|2303.1|2297.1|2303.1|2297.1|2300.9|2294.9|16
1716178200000|2024-05-20 04:10:00|2303|2297|2302.3|2296.3|2303|2297|2302.1|2296.1|4
1716178500000|2024-05-20 04:15:00|2301.9|2295.9|2301.3|2295.3|2301.9|2295.9|2301.3|2295.3|4
1716178800000|2024-05-20 04:20:00|2301.1|2295.1|2300.6|2294.6|2301.1|2295.1|2300.6|2294.6|3
1716179100000|2024-05-20 04:25:00|2300.4|2294.4|2300.4|2294.4|2300.6|2294.6|2300.4|2294.4|5
1716180000000|2024-05-20 04:40:00|2300.6|2294.6|2300.6|2294.6|2300.6|2294.6|2300.6|2294.6|1
1716180300000|2024-05-20 04:45:00|2300.4|2294.4|2298.3|2292.3|2300.4|2294.4|2297.5|2291.5|6
1716180600000|2024-05-20 04:50:00|2298|2292|2300.6|2294.6|2300.9|2294.9|2298|2292|9
1716180900000|2024-05-20 04:55:00|2300.9|2294.9|2303.1|2297.1|2303.1|2297.1|2300.9|2294.9|7
1716181200000|2024-05-20 05:00:00|2303.5|2297.5|2305.8|2299.8|2307.4|2301.4|2303.5|2297.5|16
1716181500000|2024-05-20 05:05:00|2306|2300|2307.6|2301.6|2307.6|2301.6|2306|2300|10
1716181800000|2024-05-20 05:10:00|2307.9|2301.9|2310.5|2304.5|2310.5|2304.5|2307.9|2301.9|26
1716182100000|2024-05-20 05:15:00|2310.3|2304.3|2310|2304|2310.3|2304.3|2309.4|2303.4|11
1716182400000|2024-05-20 05:20:00|2310.3|2304.3|2313|2307|2313.1|2307.1|2310.3|2304.3|18
1716182700000|2024-05-20 05:25:00|2312.6|2306.6|2312.8|2306.8|2313.5|2307.5|2311.8|2305.8|16
1716183000000|2024-05-20 05:30:00|2313|2307|2313.4|2307.4|2313.4|2307.4|2309.8|2303.8|67
1716183300000|2024-05-20 05:35:00|2313.1|2307.1|2315.3|2309.3|2315.6|2309.6|2313.1|2307.1|24
1716183600000|2024-05-20 05:40:00|2315.1|2309.1|2316.6|2310.6|2316.6|2310.6|2315.1|2309.1|7
1716183900000|2024-05-20 05:45:00|2316.4|2310.4|2316.5|2310.5|2316.5|2310.5|2315.9|2309.9|11
1716184200000|2024-05-20 05:50:00|2316.3|2310.3|2316.8|2310.8|2316.8|2310.8|2316.3|2310.3|7
1716184500000|2024-05-20 05:55:00|2317|2311|2316.5|2310.5|2317|2311|2316|2310|12
1716184800000|2024-05-20 06:00:00|2316.3|2310.3|2315.8|2309.8|2316.8|2310.8|2315.8|2309.8|17
1716185100000|2024-05-20 06:05:00|2315.4|2309.4|2315.8|2309.8|2316.6|2310.6|2315.4|2309.4|18
1716185400000|2024-05-20 06:10:00|2316|2310|2316.6|2310.6|2316.6|2310.6|2315.4|2309.4|15
1716185700000|2024-05-20 06:15:00|2316.3|2310.3|2314.3|2308.3|2316.8|2310.8|2313.8|2307.8|27
1716186000000|2024-05-20 06:20:00|2314.5|2308.5|2314.3|2308.3|2315.5|2309.5|2314|2308|44
1716186300000|2024-05-20 06:25:00|2314|2308|2315.1|2309.1|2315.8|2309.8|2312.8|2306.8|31
1716186600000|2024-05-20 06:30:00|2314.9|2308.9|2314.3|2308.3|2315.3|2309.3|2313.3|2307.3|46
1716186900000|2024-05-20 06:35:00|2314.1|2308.1|2315.4|2309.4|2315.5|2309.5|2313.1|2307.1|27
1716187200000|2024-05-20 06:40:00|2315.8|2309.8|2315.5|2309.5|2316.5|2310.5|2314.8|2308.8|32
1716187500000|2024-05-20 06:45:00|2315.8|2309.8|2316.5|2310.5|2316.6|2310.6|2315.8|2309.8|22
1716187800000|2024-05-20 06:50:00|2316.6|2310.6|2316.1|2310.1|2316.8|2310.8|2315.3|2309.3|26
1716188100000|2024-05-20 06:55:00|2316|2310|2316.1|2310.1|2316.4|2310.4|2314.9|2308.9|36
1716188400000|2024-05-20 07:00:00|2316.4|2310.4|2320.4|2314.4|2320.6|2314.6|2315.9|2309.9|64
1716188700000|2024-05-20 07:05:00|2320.6|2314.6|2321.4|2315.4|2322.1|2316.1|2320.1|2314.1|31
1716189000000|2024-05-20 07:10:00|2321.6|2315.6|2324.9|2318.9|2327.1|2321.1|2321.6|2315.6|28
1716189300000|2024-05-20 07:15:00|2325.1|2319.1|2322.6|2316.6|2326.4|2320.4|2322.6|2316.6|26
1716189600000|2024-05-20 07:20:00|2322.9|2316.9|2322.4|2316.4|2324.4|2318.4|2319.9|2313.9|45
1716189900000|2024-05-20 07:25:00|2322.6|2316.6|2321.1|2315.1|2323.1|2317.1|2320.4|2314.4|49
1716190200000|2024-05-20 07:30:00|2320.9|2314.9|2324.6|2318.6|2325.6|2319.6|2319.9|2313.9|55
1716190500000|2024-05-20 07:35:00|2324.9|2318.9|2326.9|2320.9|2327.1|2321.1|2324.9|2318.9|26
1716190800000|2024-05-20 07:40:00|2327.1|2321.1|2331.1|2325.1|2331.1|2325.1|2327.1|2321.1|33
1716191100000|2024-05-20 07:45:00|2330.9|2324.9|2329.9|2323.9|2331.1|2325.1|2329.4|2323.4|15
1716191400000|2024-05-20 07:50:00|2330.1|2324.1|2333.1|2327.1|2333.9|2327.9|2329.9|2323.9|24
1716191700000|2024-05-20 07:55:00|2333.4|2327.4|2337.4|2331.4|2337.4|2331.4|2333.4|2327.4|29
1716192000000|2024-05-20 08:00:00|2337.1|2331.1|2337.9|2331.9|2339.1|2333.1|2336.4|2330.4|58
1716192300000|2024-05-20 08:05:00|2338.1|2332.1|2339.4|2333.4|2342.6|2336.6|2337.6|2331.6|57
1716192600000|2024-05-20 08:10:00|2339.1|2333.1|2338.1|2332.1|2342.1|2336.1|2337.1|2331.1|66
1716192900000|2024-05-20 08:15:00|2337.9|2331.9|2339.6|2333.6|2340.9|2334.9|2336.4|2330.4|42
1716193200000|2024-05-20 08:20:00|2340.1|2334.1|2341.4|2335.4|2341.9|2335.9|2338.9|2332.9|41
1716193500000|2024-05-20 08:25:00|2341.6|2335.6|2338.6|2332.6|2342.6|2336.6|2338.1|2332.1|43
1716193800000|2024-05-20 08:30:00|2338.9|2332.9|2339.1|2333.1|2339.9|2333.9|2337.9|2331.9|30
1716194100000|2024-05-20 08:35:00|2338.9|2332.9|2334.6|2328.6|2338.9|2332.9|2332.4|2326.4|36
1716194400000|2024-05-20 08:40:00|2334.4|2328.4|2335.6|2329.6|2335.9|2329.9|2332.9|2326.9|25
1716194700000|2024-05-20 08:45:00|2335.9|2329.9|2335.4|2329.4|2336.9|2330.9|2333.9|2327.9|21
1716195000000|2024-05-20 08:50:00|2335.1|2329.1|2335.6|2329.6|2335.9|2329.9|2333.4|2327.4|20
1716195300000|2024-05-20 08:55:00|2335.9|2329.9|2337.1|2331.1|2338.4|2332.4|2335.9|2329.9|26
1716195600000|2024-05-20 09:00:00|2337.4|2331.4|2336.9|2330.9|2338.4|2332.4|2335.1|2329.1|33
1716195900000|2024-05-20 09:05:00|2337.1|2331.1|2331.9|2325.9|2337.6|2331.6|2331.6|2325.6|33
1716196200000|2024-05-20 09:10:00|2331.6|2325.6|2332.1|2326.1|2334.4|2328.4|2330.9|2324.9|42
1716196500000|2024-05-20 09:15:00|2332.6|2326.6|2333.6|2327.6|2333.6|2327.6|2331.1|2325.1|26
1716196800000|2024-05-20 09:20:00|2333.9|2327.9|2333.6|2327.6|2335.1|2329.1|2332.9|2326.9|21
1716197100000|2024-05-20 09:25:00|2333.9|2327.9|2329.9|2323.9|2334.9|2328.9|2329.4|2323.4|28
1716197400000|2024-05-20 09:30:00|2330.1|2324.1|2330.9|2324.9|2331.6|2325.6|2330.1|2324.1|10
1716197700000|2024-05-20 09:35:00|2331.1|2325.1|2330.1|2324.1|2332.4|2326.4|2329.6|2323.6|17
1716198000000|2024-05-20 09:40:00|2330.6|2324.6|2332.9|2326.9|2333.4|2327.4|2330.6|2324.6|17
1716198300000|2024-05-20 09:45:00|2332.6|2326.6|2333.6|2327.6|2334.6|2328.6|2332.1|2326.1|16
1716198600000|2024-05-20 09:50:00|2333.1|2327.1|2334.6|2328.6|2335.1|2329.1|2333.1|2327.1|15
1716198900000|2024-05-20 09:55:00|2334.9|2328.9|2335.1|2329.1|2335.1|2329.1|2334.1|2328.1|13
1716199200000|2024-05-20 10:00:00|2335.4|2329.4|2336.4|2330.4|2336.6|2330.6|2335.4|2329.4|21
1716199500000|2024-05-20 10:05:00|2336.6|2330.6|2336.1|2330.1|2337.4|2331.4|2336.1|2330.1|15
1716199800000|2024-05-20 10:10:00|2336.4|2330.4|2337.9|2331.9|2337.9|2331.9|2336.4|2330.4|15
1716200100000|2024-05-20 10:15:00|2338.1|2332.1|2338.4|2332.4|2338.9|2332.9|2337.9|2331.9|10
1716200400000|2024-05-20 10:20:00|2338.6|2332.6|2339.1|2333.1|2339.9|2333.9|2338.4|2332.4|23
1716200700000|2024-05-20 10:25:00|2339.4|2333.4|2337.6|2331.6|2339.4|2333.4|2337.1|2331.1|15
1716201000000|2024-05-20 10:30:00|2337.4|2331.4|2337.1|2331.1|2337.9|2331.9|2337.1|2331.1|10
1716201300000|2024-05-20 10:35:00|2336.9|2330.9|2336.1|2330.1|2338.4|2332.4|2333.9|2327.9|23
1716201600000|2024-05-20 10:40:00|2335.9|2329.9|2332.9|2326.9|2336.9|2330.9|2332.6|2326.6|20
1716201900000|2024-05-20 10:45:00|2333.1|2327.1|2332.9|2326.9|2334.1|2328.1|2331.9|2325.9|18
1716202200000|2024-05-20 10:50:00|2332.6|2326.6|2333.1|2327.1|2333.9|2327.9|2332.6|2326.6|10
1716202500000|2024-05-20 10:55:00|2333.4|2327.4|2331.9|2325.9|2333.6|2327.6|2331.9|2325.9|21
1716202800000|2024-05-20 11:00:00|2332.1|2326.1|2331.9|2325.9|2332.9|2326.9|2329.6|2323.6|40
1716203100000|2024-05-20 11:05:00|2332.1|2326.1|2332.4|2326.4|2335.4|2329.4|2330.6|2324.6|38
1716203400000|2024-05-20 11:10:00|2332.1|2326.1|2331.4|2325.4|2332.1|2326.1|2330.1|2324.1|23
1716203700000|2024-05-20 11:15:00|2331.6|2325.6|2333.4|2327.4|2333.4|2327.4|2331.4|2325.4|18
1716204000000|2024-05-20 11:20:00|2333.1|2327.1|2333.1|2327.1|2333.9|2327.9|2332.6|2326.6|21
1716204300000|2024-05-20 11:25:00|2332.9|2326.9|2332.9|2326.9|2333.6|2327.6|2331.9|2325.9|14
1716204600000|2024-05-20 11:30:00|2333.1|2327.1|2329.9|2323.9|2334.4|2328.4|2329.9|2323.9|34
1716204900000|2024-05-20 11:35:00|2330.4|2324.4|2331.9|2325.9|2334.4|2328.4|2330.4|2324.4|40
1716205200000|2024-05-20 11:40:00|2330.9|2324.9|2334.4|2328.4|2335.1|2329.1|2330.9|2324.9|35
1716205500000|2024-05-20 11:45:00|2334.9|2328.9|2337.1|2331.1|2337.9|2331.9|2334.9|2328.9|35
1716205800000|2024-05-20 11:50:00|2337.4|2331.4|2338.4|2332.4|2339.9|2333.9|2335.9|2329.9|29
1716206100000|2024-05-20 11:55:00|2337.9|2331.9|2338.9|2332.9|2339.9|2333.9|2337.1|2331.1|30
1716206400000|2024-05-20 12:00:00|2339.1|2333.1|2338.9|2332.9|2340.6|2334.6|2337.9|2331.9|38
1716206700000|2024-05-20 12:05:00|2339.1|2333.1|2333.6|2327.6|2339.6|2333.6|2333.4|2327.4|49
1716207000000|2024-05-20 12:10:00|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|2328.4|2322.4|95
1716207300000|2024-05-20 12:15:00|2333.6|2327.6|2331.4|2325.4|2333.6|2327.6|2329.1|2323.1|48
1716207600000|2024-05-20 12:20:00|2331.1|2325.1|2328.6|2322.6|2332.6|2326.6|2327.1|2321.1|69
1716207900000|2024-05-20 12:25:00|2328.4|2322.4|2327.1|2321.1|2329.6|2323.6|2326.9|2320.9|46
1716208200000|2024-05-20 12:30:00|2327.4|2321.4|2326.6|2320.6|2328.1|2322.1|2325.4|2319.4|50
1716208500000|2024-05-20 12:35:00|2326.4|2320.4|2328.4|2322.4|2328.4|2322.4|2326.1|2320.1|16
1716208800000|2024-05-20 12:40:00|2328.6|2322.6|2328.1|2322.1|2329.6|2323.6|2327.1|2321.1|38
1716209100000|2024-05-20 12:45:00|2328.4|2322.4|2329.4|2323.4|2329.4|2323.4|2326.9|2320.9|30
1716209400000|2024-05-20 12:50:00|2329.6|2323.6|2329.6|2323.6|2331.6|2325.6|2329.1|2323.1|37
1716209700000|2024-05-20 12:55:00|2329.9|2323.9|2327.9|2321.9|2331.6|2325.6|2326.9|2320.9|29
1716210000000|2024-05-20 13:00:00|2327.6|2321.6|2339.6|2333.6|2339.9|2333.9|2326.9|2320.9|108
1716210300000|2024-05-20 13:05:00|2339.9|2333.9|2342.4|2336.4|2342.6|2336.6|2338.6|2332.6|87
1716210600000|2024-05-20 13:10:00|2342.6|2336.6|2340.6|2334.6|2342.9|2336.9|2338.4|2332.4|80
1716210900000|2024-05-20 13:15:00|2340.4|2334.4|2344.4|2338.4|2346.4|2340.4|2339.9|2333.9|63
1716211200000|2024-05-20 13:20:00|2344.6|2338.6|2344.1|2338.1|2345.9|2339.9|2343.4|2337.4|56
1716211500000|2024-05-20 13:25:00|2343.9|2337.9|2346.1|2340.1|2346.1|2340.1|2343.4|2337.4|42
1716211800000|2024-05-20 13:30:00|2345.9|2339.9|2345.9|2339.9|2345.9|2339.9|2344.4|2338.4|41
1716212100000|2024-05-20 13:35:00|2345.6|2339.6|2345.6|2339.6|2345.9|2339.9|2342.4|2336.4|38
1716212400000|2024-05-20 13:40:00|2345.9|2339.9|2343.6|2337.6|2346.4|2340.4|2343.6|2337.6|21
1716212700000|2024-05-20 13:45:00|2343.4|2337.4|2341.9|2335.9|2343.4|2337.4|2341.4|2335.4|48
1716213000000|2024-05-20 13:50:00|2341.6|2335.6|2343.4|2337.4|2343.9|2337.9|2341.6|2335.6|27
1716213300000|2024-05-20 13:55:00|2343.1|2337.1|2345.6|2339.6|2346.4|2340.4|2343.1|2337.1|33
1716213600000|2024-05-20 14:00:00|2345.9|2339.9|2345.6|2339.6|2347.4|2341.4|2342.9|2336.9|46
1716213900000|2024-05-20 14:05:00|2345.9|2339.9|2346.9|2340.9|2347.3|2341.3|2345.1|2339.1|34
1716214200000|2024-05-20 14:10:00|2347|2341|2347.3|2341.3|2348|2342|2346.9|2340.9|30
1716214500000|2024-05-20 14:15:00|2347.5|2341.5|2345.3|2339.3|2347.5|2341.5|2345.3|2339.3|37
1716214800000|2024-05-20 14:20:00|2345.1|2339.1|2347.4|2341.4|2347.9|2341.9|2345.1|2339.1|28
1716215100000|2024-05-20 14:25:00|2347.5|2341.5|2344.8|2338.8|2348.8|2342.8|2344.8|2338.8|38
1716215400000|2024-05-20 14:30:00|2345|2339|2343|2337|2345|2339|2342.5|2336.5|48
1716215700000|2024-05-20 14:35:00|2342.8|2336.8|2341.5|2335.5|2343|2337|2340|2334|51
1716216000000|2024-05-20 14:40:00|2340.9|2334.9|2342.8|2336.8|2344.5|2338.5|2340.6|2334.6|79
1716216300000|2024-05-20 14:45:00|2342.5|2336.5|2344|2338|2344|2338|2340.5|2334.5|68
1716216600000|2024-05-20 14:50:00|2344.1|2338.1|2344|2338|2344.6|2338.6|2341.6|2335.6|46
1716216900000|2024-05-20 14:55:00|2344.1|2338.1|2346.8|2340.8|2347.8|2341.8|2344.1|2338.1|66
1716217200000|2024-05-20 15:00:00|2346.9|2340.9|2348.6|2342.6|2348.6|2342.6|2346.8|2340.8|45
1716217500000|2024-05-20 15:05:00|2348.8|2342.8|2347.6|2341.6|2349.6|2343.6|2347|2341|31
1716217800000|2024-05-20 15:10:00|2347.9|2341.9|2349.5|2343.5|2349.5|2343.5|2347.9|2341.9|33
1716218100000|2024-05-20 15:15:00|2349.6|2343.6|2348.6|2342.6|2351.3|2345.3|2348.6|2342.6|68
1716218400000|2024-05-20 15:20:00|2348.5|2342.5|2348.5|2342.5|2350.3|2344.3|2347.8|2341.8|46
1716218700000|2024-05-20 15:25:00|2348|2342|2341.8|2335.8|2350|2344|2340.4|2334.4|88
1716219000000|2024-05-20 15:30:00|2342.1|2336.1|2341.3|2335.3|2346.4|2340.4|2340.5|2334.5|103
1716219300000|2024-05-20 15:35:00|2341.5|2335.5|2343|2337|2343.9|2337.9|2340.4|2334.4|71
1716219600000|2024-05-20 15:40:00|2343.3|2337.3|2344.8|2338.8|2345|2339|2341.5|2335.5|45
1716219900000|2024-05-20 15:45:00|2344.5|2338.5|2341.5|2335.5|2345.5|2339.5|2339.9|2333.9|38
1716220200000|2024-05-20 15:50:00|2341.3|2335.3|2342.5|2336.5|2342.6|2336.6|2339.3|2333.3|55
1716220500000|2024-05-20 15:55:00|2342.8|2336.8|2344.5|2338.5|2344.9|2338.9|2341.4|2335.4|66
1716220800000|2024-05-20 16:00:00|2344.6|2338.6|2342.3|2336.3|2344.6|2338.6|2342.3|2336.3|19
1716221100000|2024-05-20 16:05:00|2342|2336|2342.5|2336.5|2343.4|2337.4|2340.5|2334.5|25
1716221400000|2024-05-20 16:10:00|2342.3|2336.3|2342.3|2336.3|2342.3|2336.3|2340.3|2334.3|9
1716221700000|2024-05-20 16:15:00|2342.4|2336.4|2343.8|2337.8|2345.8|2339.8|2342.4|2336.4|16
1716222000000|2024-05-20 16:20:00|2343.5|2337.5|2343.8|2337.8|2344.1|2338.1|2341.6|2335.6|16
1716222300000|2024-05-20 16:25:00|2343.5|2337.5|2343.6|2337.6|2343.6|2337.6|2342.5|2336.5|12
1716222600000|2024-05-20 16:30:00|2343.9|2337.9|2341.1|2335.1|2344|2338|2340.9|2334.9|16
1716222900000|2024-05-20 16:35:00|2341.6|2335.6|2337.1|2331.1|2342.1|2336.1|2336.3|2330.3|30
1716223200000|2024-05-20 16:40:00|2336.5|2330.5|2337.4|2331.4|2338.1|2332.1|2335.5|2329.5|23
1716223500000|2024-05-20 16:45:00|2337.8|2331.8|2338|2332|2338.3|2332.3|2336|2330|23
1716223800000|2024-05-20 16:50:00|2337.8|2331.8|2335.3|2329.3|2337.8|2331.8|2335.1|2329.1|17
1716224100000|2024-05-20 16:55:00|2335.4|2329.4|2334.9|2328.9|2336.9|2330.9|2334.6|2328.6|51
1716224400000|2024-05-20 17:00:00|2335.1|2329.1|2336.3|2330.3|2339.9|2333.9|2335.1|2329.1|14
1716224700000|2024-05-20 17:05:00|2336|2330|2334.6|2328.6|2336.4|2330.4|2334.6|2328.6|6
1716225000000|2024-05-20 17:10:00|2334.9|2328.9|2336.9|2330.9|2336.9|2330.9|2334.9|2328.9|9
1716225300000|2024-05-20 17:15:00|2336.8|2330.8|2334.6|2328.6|2337.5|2331.5|2334.6|2328.6|10
1716225600000|2024-05-20 17:20:00|2334.4|2328.4|2334.1|2328.1|2334.4|2328.4|2333.4|2327.4|5
1716225900000|2024-05-20 17:25:00|2334.4|2328.4|2334.1|2328.1|2334.6|2328.6|2333.9|2327.9|12
1716226200000|2024-05-20 17:30:00|2333.9|2327.9|2334.1|2328.1|2334.6|2328.6|2333.9|2327.9|16
1716226500000|2024-05-20 17:35:00|2333.9|2327.9|2332.3|2326.3|2334.1|2328.1|2331.9|2325.9|9
1716226800000|2024-05-20 17:40:00|2332.1|2326.1|2333.4|2327.4|2333.4|2327.4|2332|2326|9
1716227100000|2024-05-20 17:45:00|2333.5|2327.5|2330.9|2324.9|2333.6|2327.6|2330.9|2324.9|7
1716227400000|2024-05-20 17:50:00|2331.1|2325.1|2331.1|2325.1|2331.3|2325.3|2329.8|2323.8|6
1716227700000|2024-05-20 17:55:00|2331.6|2325.6|2338.8|2320|2339|2326.4|2331.6|2320|4
1716249600000|2024-05-21 00:00:00|2336|2330|2336.8|2330.8|2338.1|2332.1|2336|2330|16
1716249900000|2024-05-21 00:05:00|2336.9|2330.9|2337.9|2331.9|2337.9|2331.9|2336.9|2330.9|12
1716250200000|2024-05-21 00:10:00|2337.8|2331.8|2337.9|2331.9|2337.9|2331.9|2337.4|2331.4|4
1716250500000|2024-05-21 00:15:00|2337.8|2331.8|2339|2333|2339|2333|2337.5|2331.5|8
1716250800000|2024-05-21 00:20:00|2339.3|2333.3|2340|2334|2340.3|2334.3|2339.3|2333.3|8
1716251100000|2024-05-21 00:25:00|2339.8|2333.8|2337.1|2331.1|2339.8|2333.8|2336.9|2330.9|14
1716251400000|2024-05-21 00:30:00|2337.3|2331.3|2337.4|2331.4|2337.6|2331.6|2336.8|2330.8|7
1716251700000|2024-05-21 00:35:00|2337.3|2331.3|2337.6|2331.6|2337.6|2331.6|2336.5|2330.5|7
1716252000000|2024-05-21 00:40:00|2337.9|2331.9|2338.3|2332.3|2338.3|2332.3|2337.9|2331.9|3
1716252300000|2024-05-21 00:45:00|2338.5|2332.5|2339|2333|2339|2333|2338.4|2332.4|4
1716252600000|2024-05-21 00:50:00|2339.3|2333.3|2340.5|2334.5|2340.5|2334.5|2339.3|2333.3|7
1716252900000|2024-05-21 00:55:00|2340.8|2334.8|2341.3|2335.3|2342.1|2336.1|2340.6|2334.6|10
1716253200000|2024-05-21 01:00:00|2341.5|2335.5|2333|2327|2341.6|2335.6|2331.9|2325.9|123
1716253500000|2024-05-21 01:05:00|2333.3|2327.3|2337.5|2331.5|2338.4|2332.4|2333.3|2327.3|74
1716253800000|2024-05-21 01:10:00|2337.3|2331.3|2340.9|2334.9|2341.4|2335.4|2337|2331|66
1716254100000|2024-05-21 01:15:00|2341.1|2335.1|2345.9|2339.9|2346.6|2340.6|2340.6|2334.6|72
1716254400000|2024-05-21 01:20:00|2345.6|2339.6|2344.8|2338.8|2345.6|2339.6|2341.9|2335.9|70
1716254700000|2024-05-21 01:25:00|2344.9|2338.9|2338.5|2332.5|2344.9|2338.9|2338.1|2332.1|80
1716255000000|2024-05-21 01:30:00|2338.4|2332.4|2335.4|2329.4|2338.4|2332.4|2334.4|2328.4|70
1716255300000|2024-05-21 01:35:00|2335.3|2329.3|2334.3|2328.3|2335.9|2329.9|2334|2328|66
1716255600000|2024-05-21 01:40:00|2334.5|2328.5|2336.4|2330.4|2336.6|2330.6|2334.3|2328.3|41
1716255900000|2024-05-21 01:45:00|2336|2330|2336.6|2330.6|2338.4|2332.4|2335.4|2329.4|37
1716256200000|2024-05-21 01:50:00|2336.9|2330.9|2335.9|2329.9|2337.1|2331.1|2333.6|2327.6|53
1716256500000|2024-05-21 01:55:00|2335.8|2329.8|2334.9|2328.9|2335.8|2329.8|2333.1|2327.1|54
1716256800000|2024-05-21 02:00:00|2334.8|2328.8|2332.6|2326.6|2336.5|2330.5|2332.1|2326.1|62
1716257100000|2024-05-21 02:05:00|2332.4|2326.4|2337.9|2331.9|2337.9|2331.9|2332.1|2326.1|69
1716257400000|2024-05-21 02:10:00|2338.1|2332.1|2331.4|2325.4|2338.3|2332.3|2329.9|2323.9|86
1716257700000|2024-05-21 02:15:00|2331.6|2325.6|2332.8|2326.8|2333.1|2327.1|2330.1|2324.1|42
1716258000000|2024-05-21 02:20:00|2332.6|2326.6|2333.6|2327.6|2334.1|2328.1|2332.4|2326.4|24
1716258300000|2024-05-21 02:25:00|2333.9|2327.9|2333.5|2327.5|2333.9|2327.9|2332.3|2326.3|21
1716258600000|2024-05-21 02:30:00|2333.6|2327.6|2333.4|2327.4|2334.9|2328.9|2329.3|2323.3|110
1716258900000|2024-05-21 02:35:00|2333.1|2327.1|2330.9|2324.9|2333.1|2327.1|2330.4|2324.4|65
1716259200000|2024-05-21 02:40:00|2331.1|2325.1|2331.1|2325.1|2332.8|2326.8|2330.5|2324.5|48
1716259500000|2024-05-21 02:45:00|2331.4|2325.4|2330.6|2324.6|2333.4|2327.4|2330|2324|61
1716259800000|2024-05-21 02:50:00|2330.9|2324.9|2326.1|2320.1|2330.9|2324.9|2324.4|2318.4|69
1716260100000|2024-05-21 02:55:00|2326.4|2320.4|2325.5|2319.5|2326.4|2320.4|2324.8|2318.8|59
1716260400000|2024-05-21 03:00:00|2325.9|2319.9|2329.4|2323.4|2329.4|2323.4|2325.6|2319.6|38
1716260700000|2024-05-21 03:05:00|2329.3|2323.3|2329.3|2323.3|2329.6|2323.6|2327.4|2321.4|44
1716261000000|2024-05-21 03:10:00|2329.1|2323.1|2328.6|2322.6|2330.1|2324.1|2327.9|2321.9|46
1716261300000|2024-05-21 03:15:00|2328.4|2322.4|2328.8|2322.8|2330.4|2324.4|2327.8|2321.8|57
1716261600000|2024-05-21 03:20:00|2328.6|2322.6|2329.9|2323.9|2329.9|2323.9|2327.9|2321.9|45
1716261900000|2024-05-21 03:25:00|2330.1|2324.1|2330.8|2324.8|2331.4|2325.4|2329.4|2323.4|26
1716262200000|2024-05-21 03:30:00|2331|2325|2333.9|2327.9|2333.9|2327.9|2331|2325|13
1716262500000|2024-05-21 03:35:00|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|1
1716262800000|2024-05-21 03:40:00|2334|2328|2334.6|2328.6|2334.6|2328.6|2334|2328|3
1716263100000|2024-05-21 03:45:00|2334.4|2328.4|2333.9|2327.9|2334.4|2328.4|2333.3|2327.3|11
1716263400000|2024-05-21 03:50:00|2334.1|2328.1|2334.5|2328.5|2334.5|2328.5|2334|2328|5
1716263700000|2024-05-21 03:55:00|2334.6|2328.6|2334.9|2328.9|2334.9|2328.9|2334.5|2328.5|8
1716264000000|2024-05-21 04:00:00|2335|2329|2334.9|2328.9|2335|2329|2334.1|2328.1|6
1716264300000|2024-05-21 04:05:00|2335|2329|2334.9|2328.9|2335|2329|2334.6|2328.6|6
1716264600000|2024-05-21 04:10:00|2335|2329|2335.4|2329.4|2335.4|2329.4|2335|2329|3
1716264900000|2024-05-21 04:15:00|2335.6|2329.6|2335.4|2329.4|2335.6|2329.6|2335.4|2329.4|2
1716265200000|2024-05-21 04:20:00|2335.5|2329.5|2334.5|2328.5|2335.5|2329.5|2333.6|2327.6|12
1716265500000|2024-05-21 04:25:00|2334.6|2328.6|2333.8|2327.8|2334.6|2328.6|2333.5|2327.5|7
1716265800000|2024-05-21 04:30:00|2334|2328|2334.3|2328.3|2334.3|2328.3|2333|2327|9
1716266100000|2024-05-21 04:35:00|2334.4|2328.4|2334.8|2328.8|2335.1|2329.1|2334.4|2328.4|8
1716266400000|2024-05-21 04:40:00|2334.9|2328.9|2335.8|2329.8|2335.8|2329.8|2334.9|2328.9|6
1716266700000|2024-05-21 04:45:00|2335.4|2329.4|2335.9|2329.9|2335.9|2329.9|2335.3|2329.3|4
1716267000000|2024-05-21 04:50:00|2336|2330|2336.3|2330.3|2336.3|2330.3|2335.4|2329.4|7
1716267300000|2024-05-21 04:55:00|2336.1|2330.1|2335.8|2329.8|2336.1|2330.1|2334.6|2328.6|7
1716267600000|2024-05-21 05:00:00|2335.9|2329.9|2337.1|2331.1|2337.1|2331.1|2335.4|2329.4|11
1716267900000|2024-05-21 05:05:00|2336.9|2330.9|2334.9|2328.9|2337.1|2331.1|2334.6|2328.6|7
1716268200000|2024-05-21 05:10:00|2335.1|2329.1|2337.1|2331.1|2337.1|2331.1|2335.1|2329.1|15
1716268500000|2024-05-21 05:15:00|2337.4|2331.4|2337.9|2331.9|2337.9|2331.9|2336.8|2330.8|9
1716268800000|2024-05-21 05:20:00|2338.1|2332.1|2337.6|2331.6|2338.4|2332.4|2337|2331|8
1716269100000|2024-05-21 05:25:00|2337.9|2331.9|2337.4|2331.4|2338.1|2332.1|2336.6|2330.6|11
1716269400000|2024-05-21 05:30:00|2337.6|2331.6|2329|2323|2338.4|2332.4|2328.8|2322.8|76
1716269700000|2024-05-21 05:35:00|2328.9|2322.9|2325|2319|2328.9|2322.9|2324.4|2318.4|93
1716270000000|2024-05-21 05:40:00|2324.9|2318.9|2324.3|2318.3|2325.6|2319.6|2322.9|2316.9|62
1716270300000|2024-05-21 05:45:00|2324|2318|2325.4|2319.4|2325.6|2319.6|2322.9|2316.9|34
1716270600000|2024-05-21 05:50:00|2325.1|2319.1|2323.9|2317.9|2325.6|2319.6|2322.4|2316.4|32
1716270900000|2024-05-21 05:55:00|2323.8|2317.8|2323.6|2317.6|2324.6|2318.6|2323.4|2317.4|13
1716271200000|2024-05-21 06:00:00|2323.8|2317.8|2322.6|2316.6|2325.1|2319.1|2322.6|2316.6|34
1716271500000|2024-05-21 06:05:00|2322.9|2316.9|2321.9|2315.9|2323.1|2317.1|2321.9|2315.9|19
1716271800000|2024-05-21 06:10:00|2321.8|2315.8|2322.8|2316.8|2324.1|2318.1|2320.1|2314.1|45
1716272100000|2024-05-21 06:15:00|2323|2317|2324.4|2318.4|2325.6|2319.6|2323|2317|59
1716272400000|2024-05-21 06:20:00|2324.6|2318.6|2328.6|2322.6|2328.8|2322.8|2323.5|2317.5|55
1716272700000|2024-05-21 06:25:00|2328.4|2322.4|2329.6|2323.6|2329.6|2323.6|2327.6|2321.6|28
1716273000000|2024-05-21 06:30:00|2329.9|2323.9|2333.1|2327.1|2334.4|2328.4|2328.8|2322.8|40
1716273300000|2024-05-21 06:35:00|2333.3|2327.3|2335.1|2329.1|2335.1|2329.1|2331.6|2325.6|50
1716273600000|2024-05-21 06:40:00|2334.9|2328.9|2334.9|2328.9|2338.6|2332.6|2334.8|2328.8|89
1716273900000|2024-05-21 06:45:00|2335.1|2329.1|2337.4|2331.4|2339.4|2333.4|2334.6|2328.6|65
1716274200000|2024-05-21 06:50:00|2337.1|2331.1|2336.5|2330.5|2338.3|2332.3|2334|2328|72
1716274500000|2024-05-21 06:55:00|2336.9|2330.9|2336.9|2330.9|2337.3|2331.3|2335.1|2329.1|45
1716274800000|2024-05-21 07:00:00|2336.5|2330.5|2342.5|2336.5|2342.6|2336.6|2336.5|2330.5|117
1716275100000|2024-05-21 07:05:00|2342.4|2336.4|2344.8|2338.8|2346.3|2340.3|2342.4|2336.4|58
1716275400000|2024-05-21 07:10:00|2344.5|2338.5|2343.5|2337.5|2345.5|2339.5|2341.6|2335.6|71
1716275700000|2024-05-21 07:15:00|2343.3|2337.3|2341.8|2335.8|2344.1|2338.1|2340.1|2334.1|49
1716276000000|2024-05-21 07:20:00|2341.5|2335.5|2342.3|2336.3|2342.8|2336.8|2339.6|2333.6|35
1716276300000|2024-05-21 07:25:00|2342.5|2336.5|2343.1|2337.1|2343.3|2337.3|2342.3|2336.3|17
1716276600000|2024-05-21 07:30:00|2343.3|2337.3|2342.8|2336.8|2343.5|2337.5|2342.1|2336.1|33
1716276900000|2024-05-21 07:35:00|2342.5|2336.5|2342.9|2336.9|2343.4|2337.4|2342.3|2336.3|20
1716277200000|2024-05-21 07:40:00|2343|2337|2342.6|2336.6|2343.5|2337.5|2342.6|2336.6|19
1716277500000|2024-05-21 07:45:00|2343.1|2337.1|2341.4|2335.4|2343.5|2337.5|2341.1|2335.1|25
1716277800000|2024-05-21 07:50:00|2341.1|2335.1|2339.9|2333.9|2341.1|2335.1|2339.9|2333.9|22
1716278100000|2024-05-21 07:55:00|2339.6|2333.6|2341|2335|2341|2335|2339.6|2333.6|7
1716278400000|2024-05-21 08:00:00|2341.3|2335.3|2342|2336|2343.5|2337.5|2341|2335|45
1716278700000|2024-05-21 08:05:00|2341.8|2335.8|2342|2336|2343.4|2337.4|2341.5|2335.5|40
1716279000000|2024-05-21 08:10:00|2342.3|2336.3|2337.3|2331.3|2342.3|2336.3|2337.3|2331.3|30
1716279300000|2024-05-21 08:15:00|2337|2331|2337.4|2331.4|2340|2334|2334.9|2328.9|52
1716279600000|2024-05-21 08:20:00|2336|2330|2339.5|2333.5|2339.6|2333.6|2336|2330|53
1716279900000|2024-05-21 08:25:00|2339.3|2333.3|2340.3|2334.3|2340.3|2334.3|2338.5|2332.5|31
1716280200000|2024-05-21 08:30:00|2340|2334|2342.3|2336.3|2342.3|2336.3|2340|2334|21
1716280500000|2024-05-21 08:35:00|2342.5|2336.5|2341|2335|2342.5|2336.5|2340.3|2334.3|52
1716280800000|2024-05-21 08:40:00|2341.3|2335.3|2342|2336|2342.8|2336.8|2340.6|2334.6|21
1716281100000|2024-05-21 08:45:00|2342.3|2336.3|2340.3|2334.3|2342.5|2336.5|2340.3|2334.3|14
1716281400000|2024-05-21 08:50:00|2340.5|2334.5|2342.3|2336.3|2343.4|2337.4|2340.5|2334.5|18
1716281700000|2024-05-21 08:55:00|2342.1|2336.1|2342.5|2336.5|2342.8|2336.8|2341.1|2335.1|19
1716282000000|2024-05-21 09:00:00|2342.8|2336.8|2343.5|2337.5|2343.5|2337.5|2342|2336|19
1716282300000|2024-05-21 09:05:00|2343.6|2337.6|2345.3|2339.3|2345.3|2339.3|2342.8|2336.8|45
1716282600000|2024-05-21 09:10:00|2345.6|2339.6|2346|2340|2347.8|2341.8|2345.6|2339.6|29
1716282900000|2024-05-21 09:15:00|2345.9|2339.9|2345.3|2339.3|2346.1|2340.1|2345|2339|20
1716283200000|2024-05-21 09:20:00|2345|2339|2342.4|2336.4|2345|2339|2342.4|2336.4|29
1716283500000|2024-05-21 09:25:00|2342.5|2336.5|2341|2335|2342.5|2336.5|2340.1|2334.1|30
1716283800000|2024-05-21 09:30:00|2341.3|2335.3|2341|2335|2342.6|2336.6|2340|2334|35
1716284100000|2024-05-21 09:35:00|2341.3|2335.3|2341.1|2335.1|2342.6|2336.6|2341|2335|24
1716284400000|2024-05-21 09:40:00|2341|2335|2340.1|2334.1|2341.4|2335.4|2338.1|2332.1|34
1716284700000|2024-05-21 09:45:00|2340.4|2334.4|2340.5|2334.5|2341|2335|2337.3|2331.3|45
1716285000000|2024-05-21 09:50:00|2340.8|2334.8|2341.6|2335.6|2342.8|2336.8|2340.8|2334.8|31
1716285300000|2024-05-21 09:55:00|2341.4|2335.4|2341.4|2335.4|2342.4|2336.4|2340.5|2334.5|20
1716285600000|2024-05-21 10:00:00|2341.5|2335.5|2343.6|2337.6|2343.6|2337.6|2341.5|2335.5|17
1716285900000|2024-05-21 10:05:00|2343.9|2337.9|2343.8|2337.8|2344.8|2338.8|2343.3|2337.3|32
1716286200000|2024-05-21 10:10:00|2344|2338|2344.5|2338.5|2345.1|2339.1|2344|2338|17
1716286500000|2024-05-21 10:15:00|2344.6|2338.6|2345.1|2339.1|2346.3|2340.3|2343.8|2337.8|29
1716286800000|2024-05-21 10:20:00|2345.3|2339.3|2345.9|2339.9|2346.3|2340.3|2345.3|2339.3|18
1716287100000|2024-05-21 10:25:00|2345.8|2339.8|2344.6|2338.6|2345.8|2339.8|2344.4|2338.4|31
1716287400000|2024-05-21 10:30:00|2344.8|2338.8|2345.5|2339.5|2345.5|2339.5|2343.9|2337.9|25
1716287700000|2024-05-21 10:35:00|2345.8|2339.8|2346|2340|2346.8|2340.8|2344.4|2338.4|17
1716288000000|2024-05-21 10:40:00|2346.1|2340.1|2344.6|2338.6|2346.4|2340.4|2343.9|2337.9|28
1716288300000|2024-05-21 10:45:00|2344.3|2338.3|2343.5|2337.5|2344.5|2338.5|2342.3|2336.3|15
1716288600000|2024-05-21 10:50:00|2343.8|2337.8|2346.5|2340.5|2346.8|2340.8|2343.3|2337.3|37
1716288900000|2024-05-21 10:55:00|2346.6|2340.6|2345.5|2339.5|2347.4|2341.4|2345.4|2339.4|22
1716289200000|2024-05-21 11:00:00|2345.6|2339.6|2346.9|2340.9|2347.6|2341.6|2345.6|2339.6|29
1716289500000|2024-05-21 11:05:00|2347.1|2341.1|2344.9|2338.9|2348.8|2342.8|2344.9|2338.9|29
1716289800000|2024-05-21 11:10:00|2344.8|2338.8|2344.6|2338.6|2344.9|2338.9|2343.4|2337.4|17
1716290100000|2024-05-21 11:15:00|2344.9|2338.9|2342.6|2336.6|2345.3|2339.3|2340.4|2334.4|48
1716290400000|2024-05-21 11:20:00|2342.8|2336.8|2343.6|2337.6|2343.6|2337.6|2340.4|2334.4|39
1716290700000|2024-05-21 11:25:00|2343.8|2337.8|2344.1|2338.1|2344.5|2338.5|2343.6|2337.6|25
1716291000000|2024-05-21 11:30:00|2344.3|2338.3|2342.1|2336.1|2344.5|2338.5|2338.8|2332.8|53
1716291300000|2024-05-21 11:35:00|2342|2336|2343.8|2337.8|2344|2338|2342|2336|35
1716291600000|2024-05-21 11:40:00|2344|2338|2344.6|2338.6|2345.1|2339.1|2342.6|2336.6|44
1716291900000|2024-05-21 11:45:00|2344.4|2338.4|2344.4|2338.4|2345.5|2339.5|2341.1|2335.1|64
1716292200000|2024-05-21 11:50:00|2344.5|2338.5|2344.5|2338.5|2345.9|2339.9|2344.3|2338.3|39
1716292500000|2024-05-21 11:55:00|2344.8|2338.8|2348|2342|2348.6|2342.6|2344.1|2338.1|39
1716292800000|2024-05-21 12:00:00|2348.1|2342.1|2348.9|2342.9|2350.6|2344.6|2347.5|2341.5|54
1716293100000|2024-05-21 12:05:00|2348.6|2342.6|2351|2345|2351.3|2345.3|2348.4|2342.4|38
1716293400000|2024-05-21 12:10:00|2350.8|2344.8|2350.5|2344.5|2351.6|2345.6|2349.9|2343.9|33
1716293700000|2024-05-21 12:15:00|2350.3|2344.3|2350.3|2344.3|2351|2345|2349.3|2343.3|30
1716294000000|2024-05-21 12:20:00|2350|2344|2349.8|2343.8|2351|2345|2349|2343|47
1716294300000|2024-05-21 12:25:00|2350|2344|2350.3|2344.3|2351|2345|2349.8|2343.8|28
1716294600000|2024-05-21 12:30:00|2350.1|2344.1|2351.4|2345.4|2351.4|2345.4|2350|2344|34
1716294900000|2024-05-21 12:35:00|2351.3|2345.3|2350.8|2344.8|2351.6|2345.6|2350.6|2344.6|19
1716295200000|2024-05-21 12:40:00|2351|2345|2351|2345|2351.4|2345.4|2350.3|2344.3|28
1716295500000|2024-05-21 12:45:00|2351.3|2345.3|2351.1|2345.1|2351.8|2345.8|2350.9|2344.9|30
1716295800000|2024-05-21 12:50:00|2351.3|2345.3|2348.8|2342.8|2351.8|2345.8|2348.5|2342.5|46
1716296100000|2024-05-21 12:55:00|2348.9|2342.9|2349|2343|2350.1|2344.1|2348.3|2342.3|25
1716296400000|2024-05-21 13:00:00|2349.3|2343.3|2349.8|2343.8|2351.8|2345.8|2346.5|2340.5|102
1716296700000|2024-05-21 13:05:00|2349.6|2343.6|2350|2344|2351.3|2345.3|2348.9|2342.9|133
1716297000000|2024-05-21 13:10:00|2350.1|2344.1|2350.5|2344.5|2350.9|2344.9|2349.1|2343.1|48
1716297300000|2024-05-21 13:15:00|2350.3|2344.3|2348.3|2342.3|2351.5|2345.5|2346.5|2340.5|111
1716297600000|2024-05-21 13:20:00|2347.8|2341.8|2348.8|2342.8|2350.5|2344.5|2346.8|2340.8|86
1716297900000|2024-05-21 13:25:00|2348.9|2342.9|2351.5|2345.5|2351.8|2345.8|2348.9|2342.9|45
1716298200000|2024-05-21 13:30:00|2350.9|2344.9|2354.6|2348.6|2355.4|2349.4|2350.3|2344.3|60
1716298500000|2024-05-21 13:35:00|2354.4|2348.4|2354.8|2348.8|2357.3|2351.3|2354|2348|74
1716298800000|2024-05-21 13:40:00|2355|2349|2348.9|2342.9|2355.3|2349.3|2347.8|2341.8|100
1716299100000|2024-05-21 13:45:00|2349.1|2343.1|2353.5|2347.5|2355.1|2349.1|2349.1|2343.1|78
1716299400000|2024-05-21 13:50:00|2353.8|2347.8|2352|2346|2354|2348|2349.8|2343.8|94
1716299700000|2024-05-21 13:55:00|2351.8|2345.8|2350|2344|2352.8|2346.8|2349.5|2343.5|74
1716300000000|2024-05-21 14:00:00|2350.1|2344.1|2354.4|2348.4|2355.3|2349.3|2350|2344|109
1716300300000|2024-05-21 14:05:00|2354.1|2348.1|2350.8|2344.8|2354.1|2348.1|2350.3|2344.3|63
1716300600000|2024-05-21 14:10:00|2350.9|2344.9|2350.5|2344.5|2351.3|2345.3|2348.8|2342.8|63
1716300900000|2024-05-21 14:15:00|2350.3|2344.3|2347|2341|2351.4|2345.4|2346.6|2340.6|52
1716301200000|2024-05-21 14:20:00|2346.8|2340.8|2346.9|2340.9|2347.4|2341.4|2341.5|2335.5|77
1716301500000|2024-05-21 14:25:00|2346.8|2340.8|2345.8|2339.8|2347|2341|2344.1|2338.1|66
1716301800000|2024-05-21 14:30:00|2346|2340|2347.1|2341.1|2347.3|2341.3|2344|2338|46
1716302100000|2024-05-21 14:35:00|2347.3|2341.3|2347.3|2341.3|2348.9|2342.9|2344.9|2338.9|65
1716302400000|2024-05-21 14:40:00|2347.4|2341.4|2349.9|2343.9|2350.4|2344.4|2345.3|2339.3|58
1716302700000|2024-05-21 14:45:00|2349.8|2343.8|2350.9|2344.9|2351.6|2345.6|2347.9|2341.9|76
1716303000000|2024-05-21 14:50:00|2351|2345|2351.8|2345.8|2352.6|2346.6|2350.9|2344.9|55
1716303300000|2024-05-21 14:55:00|2351.6|2345.6|2347|2341|2351.8|2345.8|2344.5|2338.5|75
1716303600000|2024-05-21 15:00:00|2347.3|2341.3|2352.1|2346.1|2352.4|2346.4|2347|2341|71
1716303900000|2024-05-21 15:05:00|2352.3|2346.3|2352.8|2346.8|2352.8|2346.8|2351|2345|38
1716304200000|2024-05-21 15:10:00|2352.5|2346.5|2351|2345|2353|2347|2350.8|2344.8|35
1716304500000|2024-05-21 15:15:00|2350.5|2344.5|2342.9|2336.9|2350.5|2344.5|2341.3|2335.3|65
1716304800000|2024-05-21 15:20:00|2343.6|2337.6|2342.5|2336.5|2344.5|2338.5|2338.8|2332.8|101
1716305100000|2024-05-21 15:25:00|2342.6|2336.6|2342.3|2336.3|2343.4|2337.4|2339|2333|69
1716305400000|2024-05-21 15:30:00|2342|2336|2342.4|2336.4|2343.1|2337.1|2336.9|2330.9|80
1716305700000|2024-05-21 15:35:00|2342.3|2336.3|2336.8|2330.8|2343|2337|2335.9|2329.9|104
1716306000000|2024-05-21 15:40:00|2336.5|2330.5|2338.6|2332.6|2341.4|2335.4|2336.3|2330.3|84
1716306300000|2024-05-21 15:45:00|2338.5|2332.5|2339.6|2333.6|2345|2339|2338.3|2332.3|95
1716306600000|2024-05-21 15:50:00|2339.5|2333.5|2342.5|2336.5|2342.5|2336.5|2338.5|2332.5|53
1716306900000|2024-05-21 15:55:00|2342.6|2336.6|2336.6|2330.6|2342.8|2336.8|2336.6|2330.6|72
1716307200000|2024-05-21 16:00:00|2336.5|2330.5|2335.4|2329.4|2338|2332|2335.1|2329.1|41
1716307500000|2024-05-21 16:05:00|2335.6|2329.6|2336.5|2330.5|2338.3|2332.3|2335.6|2329.6|23
1716307800000|2024-05-21 16:10:00|2336.8|2330.8|2336.8|2330.8|2337.5|2331.5|2336.8|2330.8|9
1716308100000|2024-05-21 16:15:00|2335.9|2329.9|2337.3|2331.3|2337.5|2331.5|2335.5|2329.5|15
1716308400000|2024-05-21 16:20:00|2337.1|2331.1|2337|2331|2337.1|2331.1|2335.8|2329.8|11
1716308700000|2024-05-21 16:25:00|2337.1|2331.1|2337|2331|2337.4|2331.4|2336.4|2330.4|7
1716309000000|2024-05-21 16:30:00|2337.1|2331.1|2339.8|2333.8|2340.3|2334.3|2337.1|2331.1|19
1716309300000|2024-05-21 16:35:00|2339.5|2333.5|2339.8|2333.8|2339.8|2333.8|2338.9|2332.9|6
1716309600000|2024-05-21 16:40:00|2339.9|2333.9|2341.1|2335.1|2341.1|2335.1|2339.3|2333.3|7
1716309900000|2024-05-21 16:45:00|2340.9|2334.9|2339.3|2333.3|2340.9|2334.9|2339.3|2333.3|8
1716310200000|2024-05-21 16:50:00|2339.5|2333.5|2340.3|2334.3|2340.3|2334.3|2339.5|2333.5|3
1716310500000|2024-05-21 16:55:00|2340.4|2334.4|2341.9|2335.9|2342|2336|2339.8|2333.8|20
1716310800000|2024-05-21 17:00:00|2341.6|2335.6|2340.8|2334.8|2341.6|2335.6|2340|2334|10
1716311100000|2024-05-21 17:05:00|2340.9|2334.9|2340.6|2334.6|2341.4|2335.4|2340.4|2334.4|21
1716311400000|2024-05-21 17:10:00|2340.8|2334.8|2340.9|2334.9|2342.6|2336.6|2340.4|2334.4|19
1716311700000|2024-05-21 17:15:00|2341.1|2335.1|2340.6|2334.6|2341.1|2335.1|2340.6|2334.6|3
1716312000000|2024-05-21 17:20:00|2339.8|2333.8|2338.6|2332.6|2339.8|2333.8|2338.6|2332.6|10
1716312300000|2024-05-21 17:25:00|2337.9|2331.9|2337.4|2331.4|2337.9|2331.9|2337.4|2331.4|2
1716312600000|2024-05-21 17:30:00|2337.9|2331.9|2336.5|2330.5|2337.9|2331.9|2336.5|2330.5|4
1716312900000|2024-05-21 17:35:00|2337|2331|2336.8|2330.8|2337.1|2331.1|2336.8|2330.8|3
1716313200000|2024-05-21 17:40:00|2336.5|2330.5|2335.9|2329.9|2336.5|2330.5|2335.9|2329.9|4
1716313500000|2024-05-21 17:45:00|2335.6|2329.6|2335.6|2329.6|2335.6|2329.6|2335.6|2329.6|1
1716313800000|2024-05-21 17:50:00|2334.9|2328.9|2333.9|2327.9|2335.1|2329.1|2333.1|2327.1|17
1716314100000|2024-05-21 17:55:00|2340.3|2321.5|2340|2321.3|2340.3|2321.5|2340|2321.3|2
1716336000000|2024-05-22 00:00:00|2339.9|2333.9|2344|2338|2344|2338|2339.9|2333.9|9
1716336300000|2024-05-22 00:05:00|2343.8|2337.8|2341|2335|2343.8|2337.8|2340.9|2334.9|6
1716336600000|2024-05-22 00:10:00|2341.1|2335.1|2343.1|2337.1|2343.5|2337.5|2341.1|2335.1|13
1716336900000|2024-05-22 00:15:00|2343.4|2337.4|2343.6|2337.6|2343.6|2337.6|2343.4|2337.4|4
1716337200000|2024-05-22 00:20:00|2343.4|2337.4|2343.8|2337.8|2343.8|2337.8|2343.4|2337.4|6
1716337500000|2024-05-22 00:25:00|2343.6|2337.6|2345.6|2339.6|2345.6|2339.6|2343.4|2337.4|6
1716337800000|2024-05-22 00:30:00|2345.5|2339.5|2346.4|2340.4|2346.4|2340.4|2344.8|2338.8|7
1716338100000|2024-05-22 00:35:00|2346.3|2340.3|2345.9|2339.9|2346.3|2340.3|2345.9|2339.9|4
1716338400000|2024-05-22 00:40:00|2346.1|2340.1|2346.6|2340.6|2346.6|2340.6|2346.1|2340.1|3
1716338700000|2024-05-22 00:45:00|2346.4|2340.4|2345.8|2339.8|2346.4|2340.4|2345.4|2339.4|5
1716339000000|2024-05-22 00:50:00|2345.6|2339.6|2342.9|2336.9|2345.6|2339.6|2342.1|2336.1|17
1716339300000|2024-05-22 00:55:00|2342.8|2336.8|2342.6|2336.6|2342.9|2336.9|2342.4|2336.4|9
1716339600000|2024-05-22 01:00:00|2342.4|2336.4|2340.9|2334.9|2343.1|2337.1|2339.1|2333.1|108
1716339900000|2024-05-22 01:05:00|2340.4|2334.4|2343.4|2337.4|2344.4|2338.4|2340.4|2334.4|47
1716340200000|2024-05-22 01:10:00|2343.6|2337.6|2345.1|2339.1|2346.3|2340.3|2343.6|2337.6|50
1716340500000|2024-05-22 01:15:00|2344.4|2338.4|2346.6|2340.6|2346.6|2340.6|2343.6|2337.6|43
1716340800000|2024-05-22 01:20:00|2346.4|2340.4|2346.4|2340.4|2346.6|2340.6|2345.4|2339.4|14
1716341100000|2024-05-22 01:25:00|2346.5|2340.5|2348|2342|2348.4|2342.4|2345.6|2339.6|23
1716341400000|2024-05-22 01:30:00|2348.1|2342.1|2349.9|2343.9|2350.4|2344.4|2346.4|2340.4|36
1716341700000|2024-05-22 01:35:00|2349.6|2343.6|2350.1|2344.1|2351.3|2345.3|2349.1|2343.1|33
1716342000000|2024-05-22 01:40:00|2350.4|2344.4|2347.4|2341.4|2351.1|2345.1|2347.1|2341.1|60
1716342300000|2024-05-22 01:45:00|2347.6|2341.6|2350.8|2344.8|2350.8|2344.8|2347.5|2341.5|76
1716342600000|2024-05-22 01:50:00|2350.9|2344.9|2350.5|2344.5|2351.4|2345.4|2348.9|2342.9|38
1716342900000|2024-05-22 01:55:00|2350.3|2344.3|2350|2344|2350.9|2344.9|2348.1|2342.1|40
1716343200000|2024-05-22 02:00:00|2350.1|2344.1|2351.1|2345.1|2351.5|2345.5|2349.3|2343.3|48
1716343500000|2024-05-22 02:05:00|2351.5|2345.5|2351.9|2345.9|2351.9|2345.9|2351.5|2345.5|12
1716343800000|2024-05-22 02:10:00|2351.8|2345.8|2351.1|2345.1|2351.8|2345.8|2350.1|2344.1|29
1716344100000|2024-05-22 02:15:00|2351.5|2345.5|2351|2345|2351.6|2345.6|2350.1|2344.1|9
1716344400000|2024-05-22 02:20:00|2350.9|2344.9|2350.8|2344.8|2350.9|2344.9|2350.4|2344.4|11
1716344700000|2024-05-22 02:25:00|2351|2345|2352.6|2346.6|2352.8|2346.8|2350.9|2344.9|13
1716345000000|2024-05-22 02:30:00|2352.4|2346.4|2353.9|2347.9|2354.9|2348.9|2351.6|2345.6|57
1716345300000|2024-05-22 02:35:00|2353.4|2347.4|2350.5|2344.5|2353.6|2347.6|2350.5|2344.5|28
1716345600000|2024-05-22 02:40:00|2350.4|2344.4|2346.3|2340.3|2350.8|2344.8|2344.4|2338.4|37
1716345900000|2024-05-22 02:45:00|2346|2340|2343.1|2337.1|2346.3|2340.3|2342.9|2336.9|67
1716346200000|2024-05-22 02:50:00|2343.3|2337.3|2344.8|2338.8|2346.3|2340.3|2343.3|2337.3|43
1716346500000|2024-05-22 02:55:00|2344.9|2338.9|2342.9|2336.9|2345.4|2339.4|2342.6|2336.6|21
1716346800000|2024-05-22 03:00:00|2342.8|2336.8|2346.3|2340.3|2346.3|2340.3|2342.8|2336.8|34
1716347100000|2024-05-22 03:05:00|2346|2340|2347|2341|2347|2341|2345.6|2339.6|21
1716347400000|2024-05-22 03:10:00|2347.3|2341.3|2344.1|2338.1|2347.4|2341.4|2343.1|2337.1|36
1716347700000|2024-05-22 03:15:00|2344.3|2338.3|2343.6|2337.6|2344.9|2338.9|2342.8|2336.8|18
1716348000000|2024-05-22 03:20:00|2343.8|2337.8|2344.3|2338.3|2344.8|2338.8|2343.4|2337.4|30
1716348300000|2024-05-22 03:25:00|2344|2338|2344.9|2338.9|2344.9|2338.9|2343.8|2337.8|25
1716348600000|2024-05-22 03:30:00|2345|2339|2345|2339|2345|2339|2344.9|2338.9|3
1716348900000|2024-05-22 03:35:00|2344.9|2338.9|2345|2339|2345|2339|2344.9|2338.9|2
1716349200000|2024-05-22 03:40:00|2344.8|2338.8|2345.1|2339.1|2345.1|2339.1|2343.4|2337.4|11
1716349500000|2024-05-22 03:45:00|2344.9|2338.9|2344.3|2338.3|2344.9|2338.9|2344.1|2338.1|4
1716349800000|2024-05-22 03:50:00|2344.1|2338.1|2344.1|2338.1|2344.1|2338.1|2342.9|2336.9|10
1716350100000|2024-05-22 03:55:00|2344|2338|2344.4|2338.4|2344.4|2338.4|2343.9|2337.9|5
1716350400000|2024-05-22 04:00:00|2344.3|2338.3|2345.6|2339.6|2346.6|2340.6|2344.3|2338.3|14
1716350700000|2024-05-22 04:05:00|2345.9|2339.9|2344.8|2338.8|2345.9|2339.9|2344.6|2338.6|5
1716351000000|2024-05-22 04:10:00|2344.6|2338.6|2344.6|2338.6|2345.4|2339.4|2344.6|2338.6|7
1716351300000|2024-05-22 04:15:00|2344.4|2338.4|2345.8|2339.8|2345.8|2339.8|2344.4|2338.4|7
1716351600000|2024-05-22 04:20:00|2346|2340|2344.3|2338.3|2346|2340|2344.3|2338.3|16
1716351900000|2024-05-22 04:25:00|2344.1|2338.1|2345.5|2339.5|2345.5|2339.5|2344.1|2338.1|7
1716352200000|2024-05-22 04:30:00|2345.6|2339.6|2346|2340|2346|2340|2345.4|2339.4|6
1716352500000|2024-05-22 04:35:00|2345.8|2339.8|2344.3|2338.3|2345.8|2339.8|2344.3|2338.3|8
1716352800000|2024-05-22 04:40:00|2344.4|2338.4|2344.8|2338.8|2344.8|2338.8|2344.3|2338.3|17
1716353100000|2024-05-22 04:45:00|2344.6|2338.6|2341.9|2335.9|2344.6|2338.6|2340.1|2334.1|34
1716353400000|2024-05-22 04:50:00|2342.1|2336.1|2340.9|2334.9|2342.9|2336.9|2340.6|2334.6|15
1716353700000|2024-05-22 04:55:00|2340.6|2334.6|2339.4|2333.4|2340.6|2334.6|2338.4|2332.4|15
1716354000000|2024-05-22 05:00:00|2339.6|2333.6|2345.1|2339.1|2345.1|2339.1|2339.6|2333.6|23
1716354300000|2024-05-22 05:05:00|2344.6|2338.6|2343.6|2337.6|2344.9|2338.9|2343.1|2337.1|8
1716354600000|2024-05-22 05:10:00|2343.8|2337.8|2345.6|2339.6|2345.6|2339.6|2342.6|2336.6|17
1716354900000|2024-05-22 05:15:00|2345.4|2339.4|2347.3|2341.3|2347.3|2341.3|2345.4|2339.4|9
1716355200000|2024-05-22 05:20:00|2347.1|2341.1|2347.3|2341.3|2347.3|2341.3|2346.1|2340.1|19
1716355500000|2024-05-22 05:25:00|2347.5|2341.5|2346.6|2340.6|2347.9|2341.9|2346.5|2340.5|11
1716355800000|2024-05-22 05:30:00|2346.4|2340.4|2342.1|2336.1|2346.4|2340.4|2337.4|2331.4|126
1716356100000|2024-05-22 05:35:00|2341.9|2335.9|2339.4|2333.4|2343.1|2337.1|2337.6|2331.6|63
1716356400000|2024-05-22 05:40:00|2339.1|2333.1|2342.4|2336.4|2342.9|2336.9|2338.3|2332.3|68
1716356700000|2024-05-22 05:45:00|2342.3|2336.3|2346.4|2340.4|2346.4|2340.4|2341.9|2335.9|42
1716357000000|2024-05-22 05:50:00|2346.6|2340.6|2348.5|2342.5|2348.5|2342.5|2346.6|2340.6|37
1716357300000|2024-05-22 05:55:00|2348.9|2342.9|2352.1|2346.1|2352.1|2346.1|2348.9|2342.9|18
1716357600000|2024-05-22 06:00:00|2352.5|2346.5|2356.4|2350.4|2356.4|2350.4|2352.5|2346.5|32
1716357900000|2024-05-22 06:05:00|2356.3|2350.3|2354.9|2348.9|2356.4|2350.4|2354.4|2348.4|27
1716358200000|2024-05-22 06:10:00|2355|2349|2350.8|2344.8|2355.1|2349.1|2350.6|2344.6|35
1716358500000|2024-05-22 06:15:00|2350.6|2344.6|2352.6|2346.6|2352.6|2346.6|2349.6|2343.6|26
1716358800000|2024-05-22 06:20:00|2352.8|2346.8|2354.9|2348.9|2354.9|2348.9|2352.8|2346.8|51
1716359100000|2024-05-22 06:25:00|2354.6|2348.6|2354.4|2348.4|2354.8|2348.8|2354|2348|25
1716359400000|2024-05-22 06:30:00|2354.6|2348.6|2355|2349|2356.4|2350.4|2353.6|2347.6|42
1716359700000|2024-05-22 06:35:00|2355.1|2349.1|2356.3|2350.3|2356.3|2350.3|2355.1|2349.1|14
1716360000000|2024-05-22 06:40:00|2356.1|2350.1|2356.3|2350.3|2356.3|2350.3|2355.4|2349.4|9
1716360300000|2024-05-22 06:45:00|2355.9|2349.9|2356.4|2350.4|2356.4|2350.4|2353.4|2347.4|33
1716360600000|2024-05-22 06:50:00|2356.6|2350.6|2357.4|2351.4|2357.4|2351.4|2355.9|2349.9|16
1716360900000|2024-05-22 06:55:00|2357.6|2351.6|2356.5|2350.5|2357.6|2351.6|2355.5|2349.5|48
1716361200000|2024-05-22 07:00:00|2356.4|2350.4|2360.5|2354.5|2362.4|2356.4|2354.6|2348.6|94
1716361500000|2024-05-22 07:05:00|2360.8|2354.8|2359.8|2353.8|2360.9|2354.9|2357.6|2351.6|41
1716361800000|2024-05-22 07:10:00|2360|2354|2359.5|2353.5|2360.9|2354.9|2357.9|2351.9|40
1716362100000|2024-05-22 07:15:00|2359.3|2353.3|2356.4|2350.4|2359.5|2353.5|2356|2350|70
1716362400000|2024-05-22 07:20:00|2356.3|2350.3|2354.8|2348.8|2357.6|2351.6|2354.4|2348.4|47
1716362700000|2024-05-22 07:25:00|2354.5|2348.5|2351.9|2345.9|2355.9|2349.9|2351.9|2345.9|76
1716363000000|2024-05-22 07:30:00|2351.6|2345.6|2351.8|2345.8|2352|2346|2348|2342|59
1716363300000|2024-05-22 07:35:00|2351.5|2345.5|2353.4|2347.4|2353.4|2347.4|2351.1|2345.1|28
1716363600000|2024-05-22 07:40:00|2353.6|2347.6|2352.9|2346.9|2354.8|2348.8|2351.9|2345.9|39
1716363900000|2024-05-22 07:45:00|2353|2347|2354|2348|2355.1|2349.1|2352.8|2346.8|28
1716364200000|2024-05-22 07:50:00|2354.1|2348.1|2356.6|2350.6|2358.1|2352.1|2354.1|2348.1|25
1716364500000|2024-05-22 07:55:00|2356.8|2350.8|2356.8|2350.8|2357.3|2351.3|2354.6|2348.6|32
1716364800000|2024-05-22 08:00:00|2356.5|2350.5|2349.5|2343.5|2356.5|2350.5|2349.5|2343.5|69
1716365100000|2024-05-22 08:05:00|2349.8|2343.8|2345|2339|2350.9|2344.9|2344.4|2338.4|57
1716365400000|2024-05-22 08:10:00|2344.9|2338.9|2342.9|2336.9|2345.1|2339.1|2342.3|2336.3|50
1716365700000|2024-05-22 08:15:00|2343.4|2337.4|2336.6|2330.6|2343.4|2337.4|2335.8|2329.8|54
1716366000000|2024-05-22 08:20:00|2336.9|2330.9|2341|2335|2341.3|2335.3|2335.5|2329.5|43
1716366300000|2024-05-22 08:25:00|2341.3|2335.3|2339.8|2333.8|2341.5|2335.5|2338.5|2332.5|50
1716366600000|2024-05-22 08:30:00|2340|2334|2342.5|2336.5|2342.9|2336.9|2340|2334|59
1716366900000|2024-05-22 08:35:00|2342.6|2336.6|2344|2338|2344.8|2338.8|2341.8|2335.8|31
1716367200000|2024-05-22 08:40:00|2344.3|2338.3|2347.9|2341.9|2348.4|2342.4|2344.3|2338.3|47
1716367500000|2024-05-22 08:45:00|2347.6|2341.6|2347.5|2341.5|2348.9|2342.9|2347.3|2341.3|14
1716367800000|2024-05-22 08:50:00|2347.6|2341.6|2350|2344|2350|2344|2347.1|2341.1|34
1716368100000|2024-05-22 08:55:00|2349.8|2343.8|2349.8|2343.8|2350.8|2344.8|2349.5|2343.5|17
1716368400000|2024-05-22 09:00:00|2349.9|2343.9|2347|2341|2350.4|2344.4|2346.9|2340.9|50
1716368700000|2024-05-22 09:05:00|2346.4|2340.4|2345.3|2339.3|2348.4|2342.4|2345.3|2339.3|34
1716369000000|2024-05-22 09:10:00|2344.4|2338.4|2338.5|2332.5|2346.9|2340.9|2338.5|2332.5|71
1716369300000|2024-05-22 09:15:00|2338.4|2332.4|2342.6|2336.6|2342.6|2336.6|2337.1|2331.1|51
1716369600000|2024-05-22 09:20:00|2342.8|2336.8|2339|2333|2342.8|2336.8|2337.4|2331.4|34
1716369900000|2024-05-22 09:25:00|2339.4|2333.4|2340.8|2334.8|2341.6|2335.6|2336.4|2330.4|72
1716370200000|2024-05-22 09:30:00|2340.6|2334.6|2342.8|2336.8|2342.8|2336.8|2340.6|2334.6|49
1716370500000|2024-05-22 09:35:00|2342.9|2336.9|2344|2338|2344.3|2338.3|2342.5|2336.5|25
1716370800000|2024-05-22 09:40:00|2344.1|2338.1|2347.5|2341.5|2347.5|2341.5|2344.1|2338.1|24
1716371100000|2024-05-22 09:45:00|2347.3|2341.3|2346.6|2340.6|2347.6|2341.6|2345.9|2339.9|16
1716371400000|2024-05-22 09:50:00|2346.5|2340.5|2347.6|2341.6|2347.8|2341.8|2346.3|2340.3|21
1716371700000|2024-05-22 09:55:00|2347.5|2341.5|2347.3|2341.3|2347.8|2341.8|2346.6|2340.6|10
1716372000000|2024-05-22 10:00:00|2347|2341|2347.8|2341.8|2347.8|2341.8|2346|2340|17
1716372300000|2024-05-22 10:05:00|2347.9|2341.9|2346.8|2340.8|2348.5|2342.5|2346.4|2340.4|33
1716372600000|2024-05-22 10:10:00|2346.6|2340.6|2347.8|2341.8|2347.8|2341.8|2346|2340|12
1716372900000|2024-05-22 10:15:00|2348|2342|2349.8|2343.8|2350.8|2344.8|2348|2342|23
1716373200000|2024-05-22 10:20:00|2349.9|2343.9|2349.5|2343.5|2350.8|2344.8|2349|2343|17
1716373500000|2024-05-22 10:25:00|2349.3|2343.3|2350.4|2344.4|2350.6|2344.6|2348.9|2342.9|23
1716373800000|2024-05-22 10:30:00|2350.1|2344.1|2350.8|2344.8|2350.8|2344.8|2349.3|2343.3|17
1716374100000|2024-05-22 10:35:00|2351|2345|2352.1|2346.1|2352.1|2346.1|2350.9|2344.9|11
1716374400000|2024-05-22 10:40:00|2352.3|2346.3|2352|2346|2352.8|2346.8|2351.5|2345.5|36
1716374700000|2024-05-22 10:45:00|2352.3|2346.3|2352.1|2346.1|2352.9|2346.9|2352|2346|19
1716375000000|2024-05-22 10:50:00|2351.5|2345.5|2352.6|2346.6|2352.9|2346.9|2350.5|2344.5|25
1716375300000|2024-05-22 10:55:00|2352.9|2346.9|2350.5|2344.5|2352.9|2346.9|2350.5|2344.5|21
1716375600000|2024-05-22 11:00:00|2350.6|2344.6|2352.4|2346.4|2352.4|2346.4|2350.5|2344.5|15
1716375900000|2024-05-22 11:05:00|2352.6|2346.6|2352.3|2346.3|2353|2347|2351.1|2345.1|21
1716376200000|2024-05-22 11:10:00|2352|2346|2350|2344|2352|2346|2350|2344|22
1716376500000|2024-05-22 11:15:00|2350.1|2344.1|2350.3|2344.3|2350.6|2344.6|2348.3|2342.3|37
1716376800000|2024-05-22 11:20:00|2349.9|2343.9|2349.9|2343.9|2350.3|2344.3|2347.8|2341.8|25
1716377100000|2024-05-22 11:25:00|2349.8|2343.8|2350.8|2344.8|2350.8|2344.8|2349.3|2343.3|18
1716377400000|2024-05-22 11:30:00|2350.9|2344.9|2350.3|2344.3|2350.9|2344.9|2347.3|2341.3|23
1716377700000|2024-05-22 11:35:00|2349.4|2343.4|2349|2343|2350|2344|2346.6|2340.6|48
1716378000000|2024-05-22 11:40:00|2349.3|2343.3|2348|2342|2349.8|2343.8|2346.8|2340.8|42
1716378300000|2024-05-22 11:45:00|2347.9|2341.9|2345.5|2339.5|2348|2342|2345.3|2339.3|72
1716378600000|2024-05-22 11:50:00|2345.8|2339.8|2343.6|2337.6|2348.1|2342.1|2341.5|2335.5|79
1716378900000|2024-05-22 11:55:00|2343.8|2337.8|2345.6|2339.6|2345.6|2339.6|2342.3|2336.3|42
1716379200000|2024-05-22 12:00:00|2345.8|2339.8|2349.5|2343.5|2349.5|2343.5|2345.8|2339.8|54
1716379500000|2024-05-22 12:05:00|2349.8|2343.8|2350.4|2344.4|2350.8|2344.8|2347.3|2341.3|45
1716379800000|2024-05-22 12:10:00|2350.1|2344.1|2350.6|2344.6|2350.6|2344.6|2348.3|2342.3|41
1716380100000|2024-05-22 12:15:00|2350.8|2344.8|2348.8|2342.8|2352.5|2346.5|2348.8|2342.8|43
1716380400000|2024-05-22 12:20:00|2349.3|2343.3|2351.3|2345.3|2352.3|2346.3|2349.3|2343.3|45
1716380700000|2024-05-22 12:25:00|2351.8|2345.8|2353.1|2347.1|2353.8|2347.8|2351.8|2345.8|29
1716381000000|2024-05-22 12:30:00|2353|2347|2353.3|2347.3|2353.3|2347.3|2352.3|2346.3|21
1716381300000|2024-05-22 12:35:00|2353|2347|2355.8|2349.8|2355.8|2349.8|2352.8|2346.8|24
1716381600000|2024-05-22 12:40:00|2355.6|2349.6|2355|2349|2356.5|2350.5|2354.3|2348.3|22
1716381900000|2024-05-22 12:45:00|2355.1|2349.1|2355.9|2349.9|2356.5|2350.5|2354.5|2348.5|44
1716382200000|2024-05-22 12:50:00|2356|2350|2357.9|2351.9|2357.9|2351.9|2355.3|2349.3|25
1716382500000|2024-05-22 12:55:00|2358|2352|2357.3|2351.3|2358.4|2352.4|2356.3|2350.3|46
1716382800000|2024-05-22 13:00:00|2357|2351|2358.6|2352.6|2361.3|2355.3|2355.8|2349.8|132
1716383100000|2024-05-22 13:05:00|2358.8|2352.8|2361.3|2355.3|2361.5|2355.5|2356.8|2350.8|79
1716383400000|2024-05-22 13:10:00|2361|2355|2354.6|2348.6|2361.5|2355.5|2354.3|2348.3|92
1716383700000|2024-05-22 13:15:00|2354.3|2348.3|2353.1|2347.1|2354.6|2348.6|2349.3|2343.3|94
1716384000000|2024-05-22 13:20:00|2353|2347|2354.3|2348.3|2355|2349|2352.5|2346.5|63
1716384300000|2024-05-22 13:25:00|2354.5|2348.5|2358|2352|2359.1|2353.1|2354.3|2348.3|54
1716384600000|2024-05-22 13:30:00|2357.8|2351.8|2357.3|2351.3|2358.3|2352.3|2356.3|2350.3|59
1716384900000|2024-05-22 13:35:00|2357.5|2351.5|2358.3|2352.3|2358.5|2352.5|2356.8|2350.8|43
1716385200000|2024-05-22 13:40:00|2357.9|2351.9|2354.3|2348.3|2358.8|2352.8|2354|2348|91
1716385500000|2024-05-22 13:45:00|2354.1|2348.1|2354.8|2348.8|2355.9|2349.9|2353.6|2347.6|59
1716385800000|2024-05-22 13:50:00|2355.3|2349.3|2354.9|2348.9|2356.3|2350.3|2354.3|2348.3|44
1716386100000|2024-05-22 13:55:00|2354.8|2348.8|2358.8|2352.8|2359.1|2353.1|2354.8|2348.8|50
1716386400000|2024-05-22 14:00:00|2358.9|2352.9|2360|2354|2360.1|2354.1|2357.8|2351.8|38
1716386700000|2024-05-22 14:05:00|2360.1|2354.1|2352.3|2346.3|2360.3|2354.3|2351.9|2345.9|68
1716387000000|2024-05-22 14:10:00|2353|2347|2351.8|2345.8|2353.5|2347.5|2350.6|2344.6|91
1716387300000|2024-05-22 14:15:00|2351.3|2345.3|2351.5|2345.5|2353.1|2347.1|2350|2344|69
1716387600000|2024-05-22 14:20:00|2351.6|2345.6|2351.6|2345.6|2355|2349|2351|2345|54
1716387900000|2024-05-22 14:25:00|2351.5|2345.5|2351.5|2345.5|2352.6|2346.6|2349.1|2343.1|67
1716388200000|2024-05-22 14:30:00|2351.8|2345.8|2349.3|2343.3|2353.3|2347.3|2348.4|2342.4|89
1716388500000|2024-05-22 14:35:00|2349|2343|2350.9|2344.9|2352.3|2346.3|2349|2343|59
1716388800000|2024-05-22 14:40:00|2351|2345|2351.6|2345.6|2352.3|2346.3|2351|2345|32
1716389100000|2024-05-22 14:45:00|2351.5|2345.5|2349.3|2343.3|2351.5|2345.5|2348.9|2342.9|50
1716389400000|2024-05-22 14:50:00|2349.1|2343.1|2341|2335|2349.1|2343.1|2340.3|2334.3|100
1716389700000|2024-05-22 14:55:00|2340.8|2334.8|2345.4|2339.4|2345.4|2339.4|2338.9|2332.9|76
1716390000000|2024-05-22 15:00:00|2345.5|2339.5|2345|2339|2348.4|2342.4|2344.3|2338.3|79
1716390300000|2024-05-22 15:05:00|2345.3|2339.3|2342.9|2336.9|2347.3|2341.3|2341|2335|76
1716390600000|2024-05-22 15:10:00|2342.6|2336.6|2342.5|2336.5|2343.8|2337.8|2340.1|2334.1|33
1716390900000|2024-05-22 15:15:00|2342.4|2336.4|2336.3|2330.3|2342.4|2336.4|2336.3|2330.3|47
1716391200000|2024-05-22 15:20:00|2335.5|2329.5|2326.3|2320.3|2335.5|2329.5|2324.9|2318.9|106
1716391500000|2024-05-22 15:25:00|2326.8|2320.8|2324.5|2318.5|2331|2325|2319.9|2313.9|81
1716391800000|2024-05-22 15:30:00|2324.4|2318.4|2315.1|2309.1|2328.9|2322.9|2314.5|2308.5|108
1716392100000|2024-05-22 15:35:00|2315.3|2309.3|2315.5|2309.5|2318.4|2312.4|2313.5|2307.5|86
1716392400000|2024-05-22 15:40:00|2316.1|2310.1|2314.3|2308.3|2318|2312|2313.1|2307.1|95
1716392700000|2024-05-22 15:45:00|2314|2308|2317|2311|2319.8|2313.8|2313.8|2307.8|74
1716393000000|2024-05-22 15:50:00|2316.9|2310.9|2314.6|2308.6|2316.9|2310.9|2312.9|2306.9|31
1716393300000|2024-05-22 15:55:00|2314.9|2308.9|2318.9|2312.9|2319.8|2313.8|2314.3|2308.3|60
1716393600000|2024-05-22 16:00:00|2318.8|2312.8|2321.4|2315.4|2322.8|2316.8|2317.5|2311.5|32
1716393900000|2024-05-22 16:05:00|2321.3|2315.3|2319.8|2313.8|2321.3|2315.3|2319.3|2313.3|10
1716394200000|2024-05-22 16:10:00|2319.9|2313.9|2318|2312|2321|2315|2317.9|2311.9|34
1716394500000|2024-05-22 16:15:00|2318.6|2312.6|2320|2314|2320|2314|2317.5|2311.5|15
1716394800000|2024-05-22 16:20:00|2320.3|2314.3|2320.3|2314.3|2320.9|2314.9|2320.1|2314.1|8
1716395100000|2024-05-22 16:25:00|2320.5|2314.5|2320.5|2314.5|2320.8|2314.8|2320.5|2314.5|3
1716395400000|2024-05-22 16:30:00|2320.8|2314.8|2321.1|2315.1|2321.1|2315.1|2320|2314|10
1716395700000|2024-05-22 16:35:00|2321|2315|2318.9|2312.9|2321|2315|2318.9|2312.9|8
1716396000000|2024-05-22 16:40:00|2318.8|2312.8|2316.5|2310.5|2319|2313|2316.5|2310.5|22
1716396300000|2024-05-22 16:45:00|2316.6|2310.6|2317.4|2311.4|2317.4|2311.4|2316.3|2310.3|9
1716396600000|2024-05-22 16:50:00|2317.3|2311.3|2318.1|2312.1|2318.1|2312.1|2316.8|2310.8|14
1716396900000|2024-05-22 16:55:00|2318|2312|2316.9|2310.9|2318.1|2312.1|2316.3|2310.3|24
1716397200000|2024-05-22 17:00:00|2316.6|2310.6|2315.9|2309.9|2317.8|2311.8|2315.9|2309.9|17
1716397500000|2024-05-22 17:05:00|2315.8|2309.8|2313.5|2307.5|2316.5|2310.5|2313.5|2307.5|16
1716397800000|2024-05-22 17:10:00|2313.6|2307.6|2313.6|2307.6|2313.6|2307.6|2313.6|2307.6|1
1716398100000|2024-05-22 17:15:00|2313.4|2307.4|2312.6|2306.6|2313.4|2307.4|2312.6|2306.6|5
1716398400000|2024-05-22 17:20:00|2312.8|2306.8|2312.6|2306.6|2312.8|2306.8|2312.6|2306.6|2
1716398700000|2024-05-22 17:25:00|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|1
1716399000000|2024-05-22 17:30:00|2312.6|2306.6|2315.1|2309.1|2315.4|2309.4|2312.5|2306.5|13
1716399300000|2024-05-22 17:35:00|2314.9|2308.9|2314.6|2308.6|2314.9|2308.9|2314.6|2308.6|4
1716399600000|2024-05-22 17:40:00|2314.4|2308.4|2314.9|2308.9|2314.9|2308.9|2314.4|2308.4|3
1716399900000|2024-05-22 17:45:00|2315.1|2309.1|2315.8|2309.8|2315.8|2309.8|2315.1|2309.1|3
1716400200000|2024-05-22 17:50:00|2315.9|2309.9|2316.1|2310.1|2316.4|2310.4|2315.9|2309.9|4
1716400500000|2024-05-22 17:55:00|2322.5|2303.8|2322.8|2304|2322.8|2304|2322.5|2303.8|2
1716422400000|2024-05-23 00:00:00|2315.1|2309.1|2317.4|2311.4|2317.4|2311.4|2314.4|2308.4|19
1716422700000|2024-05-23 00:05:00|2317.3|2311.3|2317.9|2311.9|2317.9|2311.9|2316.1|2310.1|12
1716423000000|2024-05-23 00:10:00|2318.4|2312.4|2319.4|2313.4|2319.4|2313.4|2318.3|2312.3|13
1716423300000|2024-05-23 00:15:00|2319.3|2313.3|2316.6|2310.6|2319.3|2313.3|2316.6|2310.6|21
1716423600000|2024-05-23 00:20:00|2317.1|2311.1|2316.9|2310.9|2317.5|2311.5|2314.9|2308.9|31
1716423900000|2024-05-23 00:25:00|2317.1|2311.1|2316.8|2310.8|2317.1|2311.1|2316.6|2310.6|6
1716424200000|2024-05-23 00:30:00|2316.5|2310.5|2314.6|2308.6|2316.5|2310.5|2314.4|2308.4|11
1716424500000|2024-05-23 00:35:00|2314.5|2308.5|2315.6|2309.6|2315.6|2309.6|2314.4|2308.4|6
1716424800000|2024-05-23 00:40:00|2315.9|2309.9|2314.4|2308.4|2316.4|2310.4|2314.1|2308.1|12
1716425100000|2024-05-23 00:45:00|2314.5|2308.5|2315.4|2309.4|2315.4|2309.4|2314.5|2308.5|9
1716425700000|2024-05-23 00:55:00|2315.1|2309.1|2314.1|2308.1|2315.1|2309.1|2313.4|2307.4|13
1716426000000|2024-05-23 01:00:00|2314.4|2308.4|2314.9|2308.9|2315.1|2309.1|2309.6|2303.6|99
1716426300000|2024-05-23 01:05:00|2315.1|2309.1|2312.9|2306.9|2315.6|2309.6|2310.6|2304.6|64
1716426600000|2024-05-23 01:10:00|2313.1|2307.1|2310.9|2304.9|2313.1|2307.1|2309.9|2303.9|47
1716426900000|2024-05-23 01:15:00|2310.8|2304.8|2307.8|2301.8|2312.8|2306.8|2307.5|2301.5|60
1716427200000|2024-05-23 01:20:00|2306.9|2300.9|2308.5|2302.5|2308.5|2302.5|2305.5|2299.5|33
1716427500000|2024-05-23 01:25:00|2308.3|2302.3|2304.4|2298.4|2308.5|2302.5|2303.9|2297.9|31
1716427800000|2024-05-23 01:30:00|2303.4|2297.4|2304.1|2298.1|2304.5|2298.5|2303.4|2297.4|38
1716428100000|2024-05-23 01:35:00|2304.3|2298.3|2307.8|2301.8|2307.8|2301.8|2304.3|2298.3|34
1716428400000|2024-05-23 01:40:00|2308|2302|2308.1|2302.1|2308.4|2302.4|2307.8|2301.8|31
1716428700000|2024-05-23 01:45:00|2307.9|2301.9|2308.4|2302.4|2308.6|2302.6|2307.9|2301.9|20
1716429000000|2024-05-23 01:50:00|2308.6|2302.6|2307.6|2301.6|2310.3|2304.3|2307.6|2301.6|22
1716429300000|2024-05-23 01:55:00|2307.4|2301.4|2307.9|2301.9|2310.1|2304.1|2307.1|2301.1|30
1716429600000|2024-05-23 02:00:00|2308.1|2302.1|2308.9|2302.9|2309.1|2303.1|2307.4|2301.4|36
1716429900000|2024-05-23 02:05:00|2308.6|2302.6|2308.9|2302.9|2310.1|2304.1|2308.4|2302.4|17
1716430200000|2024-05-23 02:10:00|2308.8|2302.8|2308.6|2302.6|2309.6|2303.6|2307.4|2301.4|36
1716430500000|2024-05-23 02:15:00|2308.4|2302.4|2308.5|2302.5|2309.4|2303.4|2308.4|2302.4|13
1716430800000|2024-05-23 02:20:00|2308.4|2302.4|2309.4|2303.4|2310.1|2304.1|2308.4|2302.4|11
1716431100000|2024-05-23 02:25:00|2309.1|2303.1|2309.8|2303.8|2310|2304|2308.9|2302.9|20
1716431400000|2024-05-23 02:30:00|2309.6|2303.6|2308.8|2302.8|2311.8|2305.8|2307.5|2301.5|66
1716431700000|2024-05-23 02:35:00|2308.6|2302.6|2307.4|2301.4|2308.6|2302.6|2305.6|2299.6|42
1716432000000|2024-05-23 02:40:00|2307.5|2301.5|2308.6|2302.6|2310.1|2304.1|2307.4|2301.4|29
1716432300000|2024-05-23 02:45:00|2308.8|2302.8|2309.1|2303.1|2309.6|2303.6|2308.8|2302.8|27
1716432600000|2024-05-23 02:50:00|2308.9|2302.9|2308.6|2302.6|2309.1|2303.1|2307.1|2301.1|28
1716432900000|2024-05-23 02:55:00|2308.9|2302.9|2311.4|2305.4|2311.6|2305.6|2308.6|2302.6|26
1716433200000|2024-05-23 03:00:00|2311.1|2305.1|2311.1|2305.1|2311.8|2305.8|2309.9|2303.9|34
1716433500000|2024-05-23 03:05:00|2311|2305|2308.5|2302.5|2311.1|2305.1|2308.5|2302.5|36
1716433800000|2024-05-23 03:10:00|2308.6|2302.6|2308.9|2302.9|2309.1|2303.1|2308.1|2302.1|21
1716434100000|2024-05-23 03:15:00|2308.6|2302.6|2308.1|2302.1|2308.9|2302.9|2307.8|2301.8|21
1716434400000|2024-05-23 03:20:00|2308.3|2302.3|2307.1|2301.1|2308.4|2302.4|2305.9|2299.9|28
1716434700000|2024-05-23 03:25:00|2307.4|2301.4|2305.9|2299.9|2308.9|2302.9|2305.9|2299.9|26
1716435000000|2024-05-23 03:30:00|2305.6|2299.6|2303.3|2297.3|2305.6|2299.6|2302.9|2296.9|17
1716435300000|2024-05-23 03:35:00|2303.4|2297.4|2303.4|2297.4|2303.8|2297.8|2303.1|2297.1|13
1716435600000|2024-05-23 03:40:00|2303.1|2297.1|2303.1|2297.1|2303.5|2297.5|2302.9|2296.9|13
1716435900000|2024-05-23 03:45:00|2302.9|2296.9|2302.5|2296.5|2302.9|2296.9|2302.5|2296.5|3
1716436200000|2024-05-23 03:50:00|2302.6|2296.6|2305.1|2299.1|2305.4|2299.4|2302.6|2296.6|15
1716436500000|2024-05-23 03:55:00|2305.4|2299.4|2304.3|2298.3|2305.4|2299.4|2303.9|2297.9|15
1716436800000|2024-05-23 04:00:00|2304.5|2298.5|2303.6|2297.6|2305.1|2299.1|2303.6|2297.6|13
1716437100000|2024-05-23 04:05:00|2303.4|2297.4|2303.1|2297.1|2303.6|2297.6|2303.1|2297.1|4
1716437700000|2024-05-23 04:15:00|2303.6|2297.6|2303.4|2297.4|2303.6|2297.6|2303.4|2297.4|2
1716438000000|2024-05-23 04:20:00|2302.9|2296.9|2302.4|2296.4|2302.9|2296.9|2301.8|2295.8|13
1716438300000|2024-05-23 04:25:00|2302.1|2296.1|2301.9|2295.9|2302.4|2296.4|2301.9|2295.9|5
1716438600000|2024-05-23 04:30:00|2302.1|2296.1|2301.9|2295.9|2302.1|2296.1|2301.9|2295.9|2
1716438900000|2024-05-23 04:35:00|2302.1|2296.1|2302.1|2296.1|2302.4|2296.4|2302.1|2296.1|3
1716439200000|2024-05-23 04:40:00|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|1
1716439500000|2024-05-23 04:45:00|2302.1|2296.1|2300.9|2294.9|2302.5|2296.5|2300.9|2294.9|12
1716439800000|2024-05-23 04:50:00|2300.8|2294.8|2300.4|2294.4|2300.8|2294.8|2300.4|2294.4|3
1716440100000|2024-05-23 04:55:00|2300.1|2294.1|2297.5|2291.5|2300.4|2294.4|2297|2291|9
1716440400000|2024-05-23 05:00:00|2297.4|2291.4|2297.1|2291.1|2297.4|2291.4|2297.1|2291.1|3
1716440700000|2024-05-23 05:05:00|2297.3|2291.3|2297|2291|2298.4|2292.4|2296.6|2290.6|25
1716441000000|2024-05-23 05:10:00|2297.1|2291.1|2296.8|2290.8|2297.1|2291.1|2296.8|2290.8|5
1716441300000|2024-05-23 05:15:00|2297|2291|2295.4|2289.4|2297|2291|2295.3|2289.3|8
1716441600000|2024-05-23 05:20:00|2295.6|2289.6|2295.9|2289.9|2295.9|2289.9|2295.6|2289.6|2
1716441900000|2024-05-23 05:25:00|2296.1|2290.1|2296.4|2290.4|2296.6|2290.6|2296.1|2290.1|6
1716442200000|2024-05-23 05:30:00|2296.6|2290.6|2290.1|2284.1|2297.1|2291.1|2289.6|2283.6|60
1716442500000|2024-05-23 05:35:00|2290.4|2284.4|2290.1|2284.1|2292|2286|2289.9|2283.9|27
1716442800000|2024-05-23 05:40:00|2289.9|2283.9|2287.6|2281.6|2289.9|2283.9|2287.6|2281.6|48
1716443100000|2024-05-23 05:45:00|2288.1|2282.1|2287.4|2281.4|2288.9|2282.9|2286.4|2280.4|47
1716443400000|2024-05-23 05:50:00|2287.1|2281.1|2287.1|2281.1|2288.9|2282.9|2287.1|2281.1|36
1716443700000|2024-05-23 05:55:00|2287.3|2281.3|2285.1|2279.1|2287.6|2281.6|2284.6|2278.6|51
1716444000000|2024-05-23 06:00:00|2285|2279|2286|2280|2286.9|2280.9|2284.8|2278.8|52
1716444300000|2024-05-23 06:05:00|2285.8|2279.8|2282|2276|2287.3|2281.3|2282|2276|72
1716444600000|2024-05-23 06:10:00|2282.1|2276.1|2281.8|2275.8|2283.5|2277.5|2281.8|2275.8|43
1716444900000|2024-05-23 06:15:00|2281.5|2275.5|2282.4|2276.4|2282.5|2276.5|2280.5|2274.5|32
1716445200000|2024-05-23 06:20:00|2282.6|2276.6|2288.3|2282.3|2288.4|2282.4|2282.6|2276.6|77
1716445500000|2024-05-23 06:25:00|2288.1|2282.1|2292.8|2286.8|2293.6|2287.6|2287.9|2281.9|88
1716445800000|2024-05-23 06:30:00|2292.6|2286.6|2288.5|2282.5|2293.8|2287.8|2288.5|2282.5|52
1716446100000|2024-05-23 06:35:00|2287.9|2281.9|2282.4|2276.4|2287.9|2281.9|2282.4|2276.4|70
1716446400000|2024-05-23 06:40:00|2282.1|2276.1|2277.6|2271.6|2284|2278|2277.1|2271.1|52
1716446700000|2024-05-23 06:45:00|2278.1|2272.1|2276.3|2270.3|2280|2274|2275.9|2269.9|56
1716447000000|2024-05-23 06:50:00|2276.5|2270.5|2279.6|2273.6|2279.8|2273.8|2276.1|2270.1|50
1716447300000|2024-05-23 06:55:00|2279.9|2273.9|2279.1|2273.1|2281.3|2275.3|2279.1|2273.1|75
1716447600000|2024-05-23 07:00:00|2279|2273|2276.6|2270.6|2279|2273|2273.5|2267.5|96
1716447900000|2024-05-23 07:05:00|2276.5|2270.5|2268.9|2262.9|2276.5|2270.5|2268.6|2262.6|71
1716448200000|2024-05-23 07:10:00|2268.6|2262.6|2269.8|2263.8|2270.4|2264.4|2268.1|2262.1|31
1716448500000|2024-05-23 07:15:00|2269.5|2263.5|2269.6|2263.6|2272.3|2266.3|2268.1|2262.1|47
1716448800000|2024-05-23 07:20:00|2269.8|2263.8|2275.5|2269.5|2275.8|2269.8|2269.8|2263.8|47
1716449100000|2024-05-23 07:25:00|2275.4|2269.4|2272.6|2266.6|2277.9|2271.9|2272.6|2266.6|35
1716449400000|2024-05-23 07:30:00|2273.3|2267.3|2272|2266|2274.3|2268.3|2269.8|2263.8|67
1716449700000|2024-05-23 07:35:00|2271.9|2265.9|2269.8|2263.8|2271.9|2265.9|2268.5|2262.5|36
1716450000000|2024-05-23 07:40:00|2269.9|2263.9|2269.1|2263.1|2269.9|2263.9|2268.8|2262.8|30
1716450300000|2024-05-23 07:45:00|2269.3|2263.3|2268.5|2262.5|2272.1|2266.1|2268.5|2262.5|47
1716450600000|2024-05-23 07:50:00|2268.8|2262.8|2270.4|2264.4|2270.4|2264.4|2268.8|2262.8|20
1716450900000|2024-05-23 07:55:00|2270.3|2264.3|2270|2264|2270.3|2264.3|2268.5|2262.5|22
1716451200000|2024-05-23 08:00:00|2269.8|2263.8|2272|2266|2273.9|2267.9|2269.4|2263.4|47
1716451500000|2024-05-23 08:05:00|2272.3|2266.3|2271.8|2265.8|2272.3|2266.3|2270.9|2264.9|19
1716451800000|2024-05-23 08:10:00|2272|2266|2272|2266|2272.3|2266.3|2270.3|2264.3|27
1716452100000|2024-05-23 08:15:00|2272.3|2266.3|2272|2266|2272.3|2266.3|2271.5|2265.5|11
1716452400000|2024-05-23 08:20:00|2271.9|2265.9|2271.8|2265.8|2276.1|2270.1|2271.5|2265.5|35
1716452700000|2024-05-23 08:25:00|2271.6|2265.6|2270.3|2264.3|2272.3|2266.3|2268.8|2262.8|41
1716453000000|2024-05-23 08:30:00|2270.4|2264.4|2274.3|2268.3|2274.9|2268.9|2270.4|2264.4|38
1716453300000|2024-05-23 08:35:00|2274.5|2268.5|2275.1|2269.1|2275.3|2269.3|2274.1|2268.1|18
1716453600000|2024-05-23 08:40:00|2275|2269|2275.5|2269.5|2275.8|2269.8|2273.8|2267.8|23
1716453900000|2024-05-23 08:45:00|2275.6|2269.6|2276.5|2270.5|2276.9|2270.9|2275.6|2269.6|11
1716454200000|2024-05-23 08:50:00|2276.8|2270.8|2278.1|2272.1|2278.6|2272.6|2276.4|2270.4|29
1716454500000|2024-05-23 08:55:00|2278.3|2272.3|2279.6|2273.6|2280.5|2274.5|2278.3|2272.3|26
1716454800000|2024-05-23 09:00:00|2279.9|2273.9|2278.8|2272.8|2281.9|2275.9|2278|2272|44
1716455100000|2024-05-23 09:05:00|2279|2273|2276.6|2270.6|2279|2273|2276.4|2270.4|24
1716455400000|2024-05-23 09:10:00|2276.4|2270.4|2277|2271|2278.5|2272.5|2276.4|2270.4|20
1716455700000|2024-05-23 09:15:00|2277.3|2271.3|2276.5|2270.5|2279.4|2273.4|2276.3|2270.3|27
1716456000000|2024-05-23 09:20:00|2276.3|2270.3|2275.8|2269.8|2276.4|2270.4|2275.8|2269.8|14
1716456300000|2024-05-23 09:25:00|2276|2270|2274.5|2268.5|2276.3|2270.3|2274.4|2268.4|16
1716456600000|2024-05-23 09:30:00|2274.8|2268.8|2276.5|2270.5|2276.5|2270.5|2274.8|2268.8|10
1716456900000|2024-05-23 09:35:00|2276.8|2270.8|2279.4|2273.4|2279.4|2273.4|2276.8|2270.8|21
1716457200000|2024-05-23 09:40:00|2279.6|2273.6|2280.6|2274.6|2280.8|2274.8|2278.9|2272.9|24
1716457500000|2024-05-23 09:45:00|2280.8|2274.8|2278.9|2272.9|2281.8|2275.8|2278.9|2272.9|24
1716457800000|2024-05-23 09:50:00|2279|2273|2285.3|2279.3|2286.1|2280.1|2279|2273|41
1716458100000|2024-05-23 09:55:00|2285|2279|2283.9|2277.9|2285.4|2279.4|2283.5|2277.5|28
1716458400000|2024-05-23 10:00:00|2283.8|2277.8|2281|2275|2283.8|2277.8|2280.8|2274.8|30
1716458700000|2024-05-23 10:05:00|2281.1|2275.1|2282.3|2276.3|2283|2277|2281.1|2275.1|18
1716459000000|2024-05-23 10:10:00|2282.1|2276.1|2281|2275|2282.3|2276.3|2280.8|2274.8|12
1716459300000|2024-05-23 10:15:00|2280.9|2274.9|2277.1|2271.1|2280.9|2274.9|2276.1|2270.1|25
1716459600000|2024-05-23 10:20:00|2277|2271|2278.1|2272.1|2278.1|2272.1|2276.3|2270.3|26
1716459900000|2024-05-23 10:25:00|2277.9|2271.9|2278|2272|2278.9|2272.9|2277.9|2271.9|17
1716460200000|2024-05-23 10:30:00|2278.1|2272.1|2277.5|2271.5|2278.5|2272.5|2277.3|2271.3|15
1716460500000|2024-05-23 10:35:00|2277.8|2271.8|2278.1|2272.1|2278.3|2272.3|2277.3|2271.3|14
1716460800000|2024-05-23 10:40:00|2278|2272|2279|2273|2279.8|2273.8|2276.3|2270.3|31
1716461100000|2024-05-23 10:45:00|2278.8|2272.8|2279.8|2273.8|2280.3|2274.3|2278.4|2272.4|23
1716461400000|2024-05-23 10:50:00|2279.6|2273.6|2279.5|2273.5|2280.4|2274.4|2278.6|2272.6|25
1716461700000|2024-05-23 10:55:00|2279.8|2273.8|2281.8|2275.8|2282|2276|2279.6|2273.6|31
1716462000000|2024-05-23 11:00:00|2281.5|2275.5|2282.8|2276.8|2283.8|2277.8|2279.9|2273.9|40
1716462300000|2024-05-23 11:05:00|2283|2277|2284|2278|2284.8|2278.8|2282.1|2276.1|53
1716462600000|2024-05-23 11:10:00|2284.1|2278.1|2282.5|2276.5|2284.6|2278.6|2282.1|2276.1|16
1716462900000|2024-05-23 11:15:00|2282.6|2276.6|2281.8|2275.8|2282.8|2276.8|2281.8|2275.8|12
1716463200000|2024-05-23 11:20:00|2281.5|2275.5|2279.5|2273.5|2281.5|2275.5|2279.3|2273.3|25
1716463500000|2024-05-23 11:25:00|2279.4|2273.4|2280.1|2274.1|2282.5|2276.5|2279.4|2273.4|33
1716463800000|2024-05-23 11:30:00|2280.3|2274.3|2280.3|2274.3|2281.6|2275.6|2280|2274|18
1716464100000|2024-05-23 11:35:00|2280.6|2274.6|2281.9|2275.9|2284.8|2278.8|2280.6|2274.6|42
1716464400000|2024-05-23 11:40:00|2281.6|2275.6|2286.3|2280.3|2286.6|2280.6|2280.6|2274.6|44
1716464700000|2024-05-23 11:45:00|2286.1|2280.1|2284.5|2278.5|2286.6|2280.6|2281.8|2275.8|58
1716465000000|2024-05-23 11:50:00|2285.1|2279.1|2279.9|2273.9|2285.3|2279.3|2279.9|2273.9|51
1716465300000|2024-05-23 11:55:00|2280|2274|2278.1|2272.1|2280.4|2274.4|2277.8|2271.8|41
1716465600000|2024-05-23 12:00:00|2277.9|2271.9|2276.6|2270.6|2277.9|2271.9|2275.3|2269.3|38
1716465900000|2024-05-23 12:05:00|2276.5|2270.5|2276.6|2270.6|2277.1|2271.1|2275.3|2269.3|25
1716466200000|2024-05-23 12:10:00|2276.9|2270.9|2279.9|2273.9|2280.4|2274.4|2276.9|2270.9|39
1716466500000|2024-05-23 12:15:00|2279.6|2273.6|2275.5|2269.5|2280|2274|2274.3|2268.3|53
1716466800000|2024-05-23 12:20:00|2275.6|2269.6|2278|2272|2278.3|2272.3|2275.6|2269.6|20
1716467100000|2024-05-23 12:25:00|2278.1|2272.1|2277.4|2271.4|2279.5|2273.5|2276.4|2270.4|24
1716467400000|2024-05-23 12:30:00|2277.1|2271.1|2277.5|2271.5|2278.1|2272.1|2276|2270|24
1716467700000|2024-05-23 12:35:00|2277.6|2271.6|2280.1|2274.1|2280.1|2274.1|2277.6|2271.6|27
1716468000000|2024-05-23 12:40:00|2280|2274|2280.8|2274.8|2280.8|2274.8|2280|2274|11
1716468300000|2024-05-23 12:45:00|2280.5|2274.5|2283.4|2277.4|2283.6|2277.6|2280.3|2274.3|25
1716468600000|2024-05-23 12:50:00|2283.1|2277.1|2284.5|2278.5|2284.5|2278.5|2283.1|2277.1|16
1716468900000|2024-05-23 12:55:00|2284.3|2278.3|2284.8|2278.8|2286.5|2280.5|2284|2278|31
1716469200000|2024-05-23 13:00:00|2285|2279|2287.6|2281.6|2289.3|2283.3|2284.9|2278.9|153
1716469500000|2024-05-23 13:05:00|2287.5|2281.5|2293.5|2287.5|2294.4|2288.4|2286.3|2280.3|116
1716469800000|2024-05-23 13:10:00|2293.8|2287.8|2299|2293|2304.4|2298.4|2293.6|2287.6|120
1716470100000|2024-05-23 13:15:00|2298.9|2292.9|2298.8|2292.8|2299.8|2293.8|2297.3|2291.3|48
1716470400000|2024-05-23 13:20:00|2298.6|2292.6|2298.9|2292.9|2298.9|2292.9|2295.5|2289.5|39
1716470700000|2024-05-23 13:25:00|2299.1|2293.1|2298.8|2292.8|2299.6|2293.6|2296.9|2290.9|62
1716471000000|2024-05-23 13:30:00|2298.4|2292.4|2301.4|2295.4|2301.9|2295.9|2298.4|2292.4|83
1716471300000|2024-05-23 13:35:00|2301.5|2295.5|2299|2293|2303.4|2297.4|2298.8|2292.8|94
1716471600000|2024-05-23 13:40:00|2298.8|2292.8|2300.5|2294.5|2300.6|2294.6|2297.1|2291.1|46
1716471900000|2024-05-23 13:45:00|2300.3|2294.3|2298|2292|2300.3|2294.3|2297.4|2291.4|102
1716472200000|2024-05-23 13:50:00|2298.3|2292.3|2288.9|2282.9|2298.8|2292.8|2288.8|2282.8|93
1716472500000|2024-05-23 13:55:00|2289.1|2283.1|2284.9|2278.9|2290.3|2284.3|2283.5|2277.5|115
1716472800000|2024-05-23 14:00:00|2285.4|2279.4|2288.6|2282.6|2289.8|2283.8|2285.4|2279.4|98
1716473100000|2024-05-23 14:05:00|2288.9|2282.9|2289.6|2283.6|2290.1|2284.1|2287.8|2281.8|83
1716473400000|2024-05-23 14:10:00|2289.9|2283.9|2289.8|2283.8|2290.8|2284.8|2288.3|2282.3|89
1716473700000|2024-05-23 14:15:00|2290|2284|2287.3|2281.3|2291.8|2285.8|2287.3|2281.3|60
1716474000000|2024-05-23 14:20:00|2287.5|2281.5|2290.3|2284.3|2292.1|2286.1|2287.5|2281.5|53
1716474300000|2024-05-23 14:25:00|2290|2284|2289.5|2283.5|2290.5|2284.5|2288.9|2282.9|39
1716474600000|2024-05-23 14:30:00|2289.4|2283.4|2284|2278|2289.4|2283.4|2283.8|2277.8|58
1716474900000|2024-05-23 14:35:00|2283.8|2277.8|2282|2276|2285.9|2279.9|2282|2276|67
1716475200000|2024-05-23 14:40:00|2282.3|2276.3|2286.9|2280.9|2286.9|2280.9|2280.3|2274.3|61
1716475500000|2024-05-23 14:45:00|2287|2281|2290.3|2284.3|2290.3|2284.3|2286.5|2280.5|46
1716475800000|2024-05-23 14:50:00|2290.1|2284.1|2291.4|2285.4|2293.8|2287.8|2288.6|2282.6|76
1716476100000|2024-05-23 14:55:00|2291.6|2285.6|2290.1|2284.1|2294.6|2288.6|2289.9|2283.9|60
1716476400000|2024-05-23 15:00:00|2290.4|2284.4|2293.9|2287.9|2294|2288|2289.9|2283.9|57
1716476700000|2024-05-23 15:05:00|2294|2288|2288.6|2282.6|2294.1|2288.1|2288.6|2282.6|57
1716477000000|2024-05-23 15:10:00|2288.9|2282.9|2297.4|2291.4|2297.4|2291.4|2288.9|2282.9|71
1716477300000|2024-05-23 15:15:00|2297.6|2291.6|2292.4|2286.4|2297.8|2291.8|2292.4|2286.4|86
1716477600000|2024-05-23 15:20:00|2292.3|2286.3|2293|2287|2294.5|2288.5|2292.1|2286.1|34
1716477900000|2024-05-23 15:25:00|2292.8|2286.8|2290.6|2284.6|2294.9|2288.9|2290.4|2284.4|48
1716478200000|2024-05-23 15:30:00|2290.8|2284.8|2288.9|2282.9|2291.4|2285.4|2285.8|2279.8|76
1716478500000|2024-05-23 15:35:00|2289.1|2283.1|2294.5|2288.5|2294.5|2288.5|2288.5|2282.5|57
1716478800000|2024-05-23 15:40:00|2294.8|2288.8|2298.4|2292.4|2298.4|2292.4|2290.6|2284.6|66
1716479100000|2024-05-23 15:45:00|2298.5|2292.5|2309|2303|2309.9|2303.9|2298.5|2292.5|108
1716479400000|2024-05-23 15:50:00|2309.1|2303.1|2308.6|2302.6|2309.6|2303.6|2307.9|2301.9|86
1716479700000|2024-05-23 15:55:00|2308.8|2302.8|2305.1|2299.1|2311.6|2305.6|2305.1|2299.1|128
1716480000000|2024-05-23 16:00:00|2304.9|2298.9|2303.9|2297.9|2306.8|2300.8|2303.5|2297.5|41
1716480300000|2024-05-23 16:05:00|2304|2298|2301.8|2295.8|2304|2298|2301.8|2295.8|14
1716480600000|2024-05-23 16:10:00|2301.4|2295.4|2301.6|2295.6|2302.6|2296.6|2301.4|2295.4|14
1716480900000|2024-05-23 16:15:00|2302|2296|2304.1|2298.1|2304.8|2298.8|2302|2296|15
1716481200000|2024-05-23 16:20:00|2304|2298|2304|2298|2304|2298|2303.6|2297.6|5
1716481500000|2024-05-23 16:25:00|2304.1|2298.1|2304|2298|2305.1|2299.1|2304|2298|10
1716481800000|2024-05-23 16:30:00|2303.9|2297.9|2303.1|2297.1|2304.1|2298.1|2302.9|2296.9|11
1716482100000|2024-05-23 16:35:00|2302.6|2296.6|2304|2298|2304|2298|2301.6|2295.6|7
1716482400000|2024-05-23 16:40:00|2303.9|2297.9|2303.9|2297.9|2303.9|2297.9|2303.9|2297.9|1
1716482700000|2024-05-23 16:45:00|2304|2298|2304.3|2298.3|2304.3|2298.3|2303.9|2297.9|5
1716483000000|2024-05-23 16:50:00|2304.1|2298.1|2302.3|2296.3|2304.1|2298.1|2302|2296|14
1716483300000|2024-05-23 16:55:00|2302|2296|2303.4|2297.4|2303.4|2297.4|2302|2296|9
1716483600000|2024-05-23 17:00:00|2303.5|2297.5|2303.5|2297.5|2303.6|2297.6|2303.5|2297.5|3
1716483900000|2024-05-23 17:05:00|2303.4|2297.4|2304.1|2298.1|2305.4|2299.4|2303.4|2297.4|9
1716484200000|2024-05-23 17:10:00|2303.9|2297.9|2304.1|2298.1|2304.1|2298.1|2303.4|2297.4|7
1716484500000|2024-05-23 17:15:00|2303.4|2297.4|2303.4|2297.4|2303.6|2297.6|2303.4|2297.4|4
1716484800000|2024-05-23 17:20:00|2303.1|2297.1|2302.1|2296.1|2303.1|2297.1|2301.9|2295.9|8
1716485100000|2024-05-23 17:25:00|2301.9|2295.9|2302.5|2296.5|2302.5|2296.5|2301.6|2295.6|13
1716485400000|2024-05-23 17:30:00|2302.8|2296.8|2302.3|2296.3|2302.8|2296.8|2302.3|2296.3|4
1716485700000|2024-05-23 17:35:00|2302|2296|2300.8|2294.8|2302.5|2296.5|2300.8|2294.8|8
1716486000000|2024-05-23 17:40:00|2301.1|2295.1|2300.9|2294.9|2301.1|2295.1|2300.8|2294.8|4
1716486300000|2024-05-23 17:45:00|2300.6|2294.6|2300.1|2294.1|2300.6|2294.6|2300|2294|6
1716486600000|2024-05-23 17:50:00|2300.3|2294.3|2301.4|2295.4|2301.8|2295.8|2300.3|2294.3|16
1716486900000|2024-05-23 17:55:00|2301.9|2295.9|2306.3|2287.5|2308|2295.9|2301.6|2286.5|9
1716508800000|2024-05-24 00:00:00|2296.9|2290.9|2297.6|2291.6|2298.3|2292.3|2296.8|2290.8|9
1716509100000|2024-05-24 00:05:00|2297.4|2291.4|2296.5|2290.5|2297.4|2291.4|2295.5|2289.5|13
1716509400000|2024-05-24 00:10:00|2296.3|2290.3|2296.8|2290.8|2297.6|2291.6|2296.3|2290.3|8
1716509700000|2024-05-24 00:15:00|2297|2291|2298.1|2292.1|2298.1|2292.1|2297|2291|8
1716510000000|2024-05-24 00:20:00|2298|2292|2298.4|2292.4|2298.4|2292.4|2297.8|2291.8|6
1716510300000|2024-05-24 00:25:00|2298.6|2292.6|2300.6|2294.6|2300.6|2294.6|2298.6|2292.6|8
1716510600000|2024-05-24 00:30:00|2300.4|2294.4|2299.1|2293.1|2301.1|2295.1|2299.1|2293.1|7
1716510900000|2024-05-24 00:35:00|2299.4|2293.4|2300.4|2294.4|2300.6|2294.6|2299.1|2293.1|7
1716511200000|2024-05-24 00:40:00|2300.1|2294.1|2298.8|2292.8|2300.1|2294.1|2298.6|2292.6|11
1716511500000|2024-05-24 00:45:00|2298.6|2292.6|2298.4|2292.4|2298.6|2292.6|2297.9|2291.9|6
1716511800000|2024-05-24 00:50:00|2298.3|2292.3|2298.8|2292.8|2298.9|2292.9|2298.3|2292.3|4
1716512100000|2024-05-24 00:55:00|2298.5|2292.5|2297.8|2291.8|2298.5|2292.5|2297.5|2291.5|7
1716512400000|2024-05-24 01:00:00|2297.5|2291.5|2299.6|2293.6|2300.4|2294.4|2294.6|2288.6|66
1716512700000|2024-05-24 01:05:00|2299.9|2293.9|2298.8|2292.8|2300|2294|2297.8|2291.8|40
1716513000000|2024-05-24 01:10:00|2298.5|2292.5|2298.8|2292.8|2299.5|2293.5|2297.8|2291.8|35
1716513300000|2024-05-24 01:15:00|2298.4|2292.4|2300|2294|2300.4|2294.4|2298|2292|22
1716513600000|2024-05-24 01:20:00|2299.8|2293.8|2301.6|2295.6|2303|2297|2299.1|2293.1|37
1716513900000|2024-05-24 01:25:00|2301.8|2295.8|2301.3|2295.3|2302.3|2296.3|2300.8|2294.8|34
1716514200000|2024-05-24 01:30:00|2301.5|2295.5|2300.9|2294.9|2301.6|2295.6|2300|2294|28
1716514500000|2024-05-24 01:35:00|2301|2295|2303.9|2297.9|2303.9|2297.9|2301|2295|25
1716514800000|2024-05-24 01:40:00|2304.1|2298.1|2303.4|2297.4|2304.1|2298.1|2303.4|2297.4|9
1716515100000|2024-05-24 01:45:00|2303.6|2297.6|2305.4|2299.4|2306.1|2300.1|2303.6|2297.6|19
1716515400000|2024-05-24 01:50:00|2305.1|2299.1|2304.4|2298.4|2305.4|2299.4|2303.1|2297.1|28
1716515700000|2024-05-24 01:55:00|2304.1|2298.1|2302.3|2296.3|2304.1|2298.1|2301.6|2295.6|23
1716516000000|2024-05-24 02:00:00|2302|2296|2302.1|2296.1|2305.4|2299.4|2301.6|2295.6|46
1716516300000|2024-05-24 02:05:00|2302.4|2296.4|2295.5|2289.5|2302.5|2296.5|2293.9|2287.9|44
1716516600000|2024-05-24 02:10:00|2295.9|2289.9|2298.4|2292.4|2298.6|2292.6|2295.9|2289.9|43
1716516900000|2024-05-24 02:15:00|2298.3|2292.3|2297.6|2291.6|2298.3|2292.3|2297.6|2291.6|7
1716517200000|2024-05-24 02:20:00|2298|2292|2299.9|2293.9|2300.1|2294.1|2298|2292|12
1716517500000|2024-05-24 02:25:00|2300.1|2294.1|2300.3|2294.3|2300.9|2294.9|2300.1|2294.1|9
1716517800000|2024-05-24 02:30:00|2300.5|2294.5|2300.3|2294.3|2301.1|2295.1|2299.5|2293.5|43
1716518100000|2024-05-24 02:35:00|2300.1|2294.1|2301|2295|2301.4|2295.4|2300.1|2294.1|30
1716518400000|2024-05-24 02:40:00|2300.8|2294.8|2300.8|2294.8|2302.1|2296.1|2300.8|2294.8|18
1716518700000|2024-05-24 02:45:00|2301|2295|2300.6|2294.6|2301|2295|2299.9|2293.9|12
1716519000000|2024-05-24 02:50:00|2300.4|2294.4|2302.1|2296.1|2302.1|2296.1|2300.4|2294.4|10
1716519300000|2024-05-24 02:55:00|2301.9|2295.9|2304.1|2298.1|2305.1|2299.1|2301.9|2295.9|28
1716519600000|2024-05-24 03:00:00|2303.9|2297.9|2302.9|2296.9|2303.9|2297.9|2302.4|2296.4|23
1716519900000|2024-05-24 03:05:00|2303|2297|2301.8|2295.8|2303.4|2297.4|2300.9|2294.9|32
1716520200000|2024-05-24 03:10:00|2301.6|2295.6|2300.1|2294.1|2302|2296|2300.1|2294.1|18
1716520500000|2024-05-24 03:15:00|2300.3|2294.3|2302.6|2296.6|2302.8|2296.8|2299.9|2293.9|46
1716520800000|2024-05-24 03:20:00|2302.8|2296.8|2301.8|2295.8|2303|2297|2301.8|2295.8|5
1716521100000|2024-05-24 03:25:00|2302.1|2296.1|2301.8|2295.8|2303|2297|2301.8|2295.8|7
1716521400000|2024-05-24 03:30:00|2301.1|2295.1|2301.1|2295.1|2301.1|2295.1|2301.1|2295.1|1
1716521700000|2024-05-24 03:35:00|2301.3|2295.3|2300.9|2294.9|2301.3|2295.3|2300.9|2294.9|2
1716522000000|2024-05-24 03:40:00|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|1
1716522300000|2024-05-24 03:45:00|2300.6|2294.6|2300.3|2294.3|2300.6|2294.6|2300.3|2294.3|3
1716522600000|2024-05-24 03:50:00|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|1
1716522900000|2024-05-24 03:55:00|2299.9|2293.9|2300.1|2294.1|2300.1|2294.1|2299.9|2293.9|2
1716523200000|2024-05-24 04:00:00|2299.9|2293.9|2299.5|2293.5|2299.9|2293.9|2299.5|2293.5|2
1716523500000|2024-05-24 04:05:00|2299.4|2293.4|2299.6|2293.6|2299.9|2293.9|2298.1|2292.1|9
1716523800000|2024-05-24 04:10:00|2299.8|2293.8|2299.3|2293.3|2299.8|2293.8|2299|2293|4
1716524100000|2024-05-24 04:15:00|2299|2293|2299.1|2293.1|2299.4|2293.4|2298.9|2292.9|9
1716524400000|2024-05-24 04:20:00|2299.4|2293.4|2299.6|2293.6|2299.9|2293.9|2299.4|2293.4|5
1716524700000|2024-05-24 04:25:00|2299.5|2293.5|2300.3|2294.3|2300.3|2294.3|2299.5|2293.5|10
1716525300000|2024-05-24 04:35:00|2301.3|2295.3|2300.8|2294.8|2301.4|2295.4|2300.8|2294.8|9
1716525600000|2024-05-24 04:40:00|2300.6|2294.6|2300.8|2294.8|2300.8|2294.8|2300.6|2294.6|2
1716525900000|2024-05-24 04:45:00|2301|2295|2299.4|2293.4|2301|2295|2298|2292|8
1716526200000|2024-05-24 04:50:00|2299.8|2293.8|2300|2294|2300|2294|2299.5|2293.5|5
1716526500000|2024-05-24 04:55:00|2300.1|2294.1|2300.6|2294.6|2301.1|2295.1|2300.1|2294.1|9
1716526800000|2024-05-24 05:00:00|2300.4|2294.4|2295.4|2289.4|2300.4|2294.4|2295.4|2289.4|25
1716527100000|2024-05-24 05:05:00|2295.8|2289.8|2297.4|2291.4|2299.8|2293.8|2295.6|2289.6|20
1716527400000|2024-05-24 05:10:00|2297.1|2291.1|2296|2290|2297.1|2291.1|2296|2290|7
1716527700000|2024-05-24 05:15:00|2295.9|2289.9|2295.6|2289.6|2296.1|2290.1|2295.6|2289.6|6
1716528000000|2024-05-24 05:20:00|2295.4|2289.4|2295.1|2289.1|2295.4|2289.4|2295.1|2289.1|2
1716528300000|2024-05-24 05:25:00|2294.9|2288.9|2294.1|2288.1|2294.9|2288.9|2294.1|2288.1|4
1716528600000|2024-05-24 05:30:00|2293.9|2287.9|2301.4|2295.4|2302.4|2296.4|2293.6|2287.6|65
1716528900000|2024-05-24 05:35:00|2301.6|2295.6|2300.1|2294.1|2301.9|2295.9|2300.1|2294.1|36
1716529200000|2024-05-24 05:40:00|2300.4|2294.4|2300.9|2294.9|2301.9|2295.9|2298.8|2292.8|50
1716529500000|2024-05-24 05:45:00|2300.6|2294.6|2301.9|2295.9|2302.3|2296.3|2299.6|2293.6|48
1716529800000|2024-05-24 05:50:00|2301.6|2295.6|2304.9|2298.9|2305.4|2299.4|2301.6|2295.6|24
1716530100000|2024-05-24 05:55:00|2304.6|2298.6|2303.9|2297.9|2304.6|2298.6|2303.6|2297.6|14
1716530400000|2024-05-24 06:00:00|2304.1|2298.1|2301.1|2295.1|2304.1|2298.1|2300.9|2294.9|15
1716530700000|2024-05-24 06:05:00|2300.9|2294.9|2302.1|2296.1|2302.9|2296.9|2300.9|2294.9|30
1716531000000|2024-05-24 06:10:00|2302|2296|2305.6|2299.6|2306.3|2300.3|2301.6|2295.6|75
1716531300000|2024-05-24 06:15:00|2305.4|2299.4|2302.9|2296.9|2305.4|2299.4|2302.9|2296.9|28
1716531600000|2024-05-24 06:20:00|2302.6|2296.6|2299.1|2293.1|2302.6|2296.6|2298.9|2292.9|20
1716531900000|2024-05-24 06:25:00|2298.9|2292.9|2297.6|2291.6|2299.1|2293.1|2297.6|2291.6|47
1716532200000|2024-05-24 06:30:00|2297.9|2291.9|2297.9|2291.9|2298.9|2292.9|2297.1|2291.1|35
1716532500000|2024-05-24 06:35:00|2297.6|2291.6|2296.9|2290.9|2297.6|2291.6|2295.8|2289.8|35
1716532800000|2024-05-24 06:40:00|2297|2291|2296.4|2290.4|2297.9|2291.9|2296.1|2290.1|29
1716533100000|2024-05-24 06:45:00|2296.6|2290.6|2299.4|2293.4|2301.9|2295.9|2296.5|2290.5|45
1716533400000|2024-05-24 06:50:00|2299.1|2293.1|2299.3|2293.3|2299.9|2293.9|2298.1|2292.1|24
1716533700000|2024-05-24 06:55:00|2299.4|2293.4|2300.8|2294.8|2301.3|2295.3|2299.3|2293.3|50
1716534000000|2024-05-24 07:00:00|2300.5|2294.5|2298.3|2292.3|2301.4|2295.4|2297.9|2291.9|51
1716534300000|2024-05-24 07:05:00|2298.1|2292.1|2294.6|2288.6|2298.1|2292.1|2294.4|2288.4|31
1716534600000|2024-05-24 07:10:00|2294.8|2288.8|2294.6|2288.6|2295.5|2289.5|2294.5|2288.5|20
1716534900000|2024-05-24 07:15:00|2294.5|2288.5|2294.3|2288.3|2296.9|2290.9|2294.3|2288.3|30
1716535200000|2024-05-24 07:20:00|2294.1|2288.1|2290|2284|2294.1|2288.1|2289.8|2283.8|48
1716535500000|2024-05-24 07:25:00|2289.8|2283.8|2290.3|2284.3|2291|2285|2289.8|2283.8|20
1716535800000|2024-05-24 07:30:00|2290|2284|2285.9|2279.9|2290.1|2284.1|2285.8|2279.8|35
1716536100000|2024-05-24 07:35:00|2286|2280|2288|2282|2289.3|2283.3|2286|2280|20
1716536400000|2024-05-24 07:40:00|2287.8|2281.8|2286.8|2280.8|2287.8|2281.8|2286.4|2280.4|23
1716536700000|2024-05-24 07:45:00|2286.9|2280.9|2287|2281|2287.5|2281.5|2284.6|2278.6|26
1716537000000|2024-05-24 07:50:00|2286.8|2280.8|2288.6|2282.6|2288.6|2282.6|2285|2279|23
1716537300000|2024-05-24 07:55:00|2288.8|2282.8|2286.9|2280.9|2288.8|2282.8|2286.9|2280.9|35
1716537600000|2024-05-24 08:00:00|2286.8|2280.8|2279.9|2273.9|2286.8|2280.8|2277.6|2271.6|103
1716537900000|2024-05-24 08:05:00|2280.1|2274.1|2284.1|2278.1|2285.3|2279.3|2278.6|2272.6|71
1716538200000|2024-05-24 08:10:00|2283.9|2277.9|2286.6|2280.6|2287.1|2281.1|2283.9|2277.9|23
1716538500000|2024-05-24 08:15:00|2286.4|2280.4|2286.1|2280.1|2287.5|2281.5|2286.1|2280.1|13
1716538800000|2024-05-24 08:20:00|2286.3|2280.3|2287.5|2281.5|2288|2282|2286.3|2280.3|14
1716539100000|2024-05-24 08:25:00|2287.4|2281.4|2287.3|2281.3|2287.9|2281.9|2286.1|2280.1|26
1716539400000|2024-05-24 08:30:00|2287.1|2281.1|2286.1|2280.1|2287.8|2281.8|2285.9|2279.9|29
1716539700000|2024-05-24 08:35:00|2286.3|2280.3|2288.4|2282.4|2288.4|2282.4|2286.3|2280.3|16
1716540000000|2024-05-24 08:40:00|2288.3|2282.3|2287.3|2281.3|2288.3|2282.3|2286.5|2280.5|21
1716540300000|2024-05-24 08:45:00|2287.1|2281.1|2286.1|2280.1|2287.1|2281.1|2286.1|2280.1|20
1716540600000|2024-05-24 08:50:00|2286.3|2280.3|2289|2283|2289.4|2283.4|2286.3|2280.3|30
1716540900000|2024-05-24 08:55:00|2289.1|2283.1|2293.8|2287.8|2295.5|2289.5|2289|2283|41
1716541200000|2024-05-24 09:00:00|2293.9|2287.9|2294.8|2288.8|2295.4|2289.4|2293.9|2287.9|35
1716541500000|2024-05-24 09:05:00|2294.9|2288.9|2295.5|2289.5|2297|2291|2294.9|2288.9|38
1716541800000|2024-05-24 09:10:00|2295.3|2289.3|2293.3|2287.3|2295.3|2289.3|2292.8|2286.8|22
1716542100000|2024-05-24 09:15:00|2293.1|2287.1|2295.1|2289.1|2296.8|2290.8|2293.1|2287.1|21
1716542400000|2024-05-24 09:20:00|2295|2289|2294.3|2288.3|2295.8|2289.8|2293.5|2287.5|35
1716542700000|2024-05-24 09:25:00|2294.4|2288.4|2293.8|2287.8|2295.5|2289.5|2293.5|2287.5|19
1716543000000|2024-05-24 09:30:00|2294.5|2288.5|2294.4|2288.4|2296.8|2290.8|2294.4|2288.4|21
1716543300000|2024-05-24 09:35:00|2294.6|2288.6|2294.8|2288.8|2295.5|2289.5|2294.5|2288.5|23
1716543600000|2024-05-24 09:40:00|2294.9|2288.9|2294.9|2288.9|2295.8|2289.8|2294.4|2288.4|15
1716543900000|2024-05-24 09:45:00|2295.1|2289.1|2294.9|2288.9|2295.5|2289.5|2294.6|2288.6|10
1716544200000|2024-05-24 09:50:00|2295.1|2289.1|2294.6|2288.6|2295.1|2289.1|2294.4|2288.4|7
1716544500000|2024-05-24 09:55:00|2294.4|2288.4|2295.5|2289.5|2295.5|2289.5|2294.4|2288.4|5
1716544800000|2024-05-24 10:00:00|2295.3|2289.3|2295|2289|2295.3|2289.3|2293.9|2287.9|16
1716545100000|2024-05-24 10:05:00|2295.1|2289.1|2297|2291|2297.5|2291.5|2295.1|2289.1|22
1716545400000|2024-05-24 10:10:00|2296.9|2290.9|2296.6|2290.6|2297.5|2291.5|2296.3|2290.3|11
1716545700000|2024-05-24 10:15:00|2296.4|2290.4|2297.5|2291.5|2297.5|2291.5|2296.1|2290.1|14
1716546000000|2024-05-24 10:20:00|2297.4|2291.4|2296.9|2290.9|2297.4|2291.4|2296.6|2290.6|11
1716546300000|2024-05-24 10:25:00|2296.8|2290.8|2297.5|2291.5|2297.6|2291.6|2296.6|2290.6|10
1716546600000|2024-05-24 10:30:00|2297.4|2291.4|2297.6|2291.6|2298.4|2292.4|2297.4|2291.4|19
1716546900000|2024-05-24 10:35:00|2297.8|2291.8|2301.4|2295.4|2301.4|2295.4|2297.6|2291.6|33
1716547200000|2024-05-24 10:40:00|2301.3|2295.3|2301.5|2295.5|2301.8|2295.8|2300|2294|16
1716547500000|2024-05-24 10:45:00|2301.8|2295.8|2301.9|2295.9|2302.9|2296.9|2301.8|2295.8|14
1716547800000|2024-05-24 10:50:00|2301.6|2295.6|2300.5|2294.5|2301.6|2295.6|2300.1|2294.1|15
1716548100000|2024-05-24 10:55:00|2300.3|2294.3|2300.1|2294.1|2300.8|2294.8|2299.9|2293.9|17
1716548400000|2024-05-24 11:00:00|2300.4|2294.4|2301.5|2295.5|2301.8|2295.8|2300.4|2294.4|13
1716548700000|2024-05-24 11:05:00|2301.6|2295.6|2301.1|2295.1|2301.6|2295.6|2300.8|2294.8|8
1716549000000|2024-05-24 11:10:00|2301.3|2295.3|2300.4|2294.4|2301.8|2295.8|2300.3|2294.3|12
1716549300000|2024-05-24 11:15:00|2300.3|2294.3|2296|2290|2300.5|2294.5|2296|2290|18
1716549600000|2024-05-24 11:20:00|2296.1|2290.1|2297.6|2291.6|2297.6|2291.6|2296.1|2290.1|7
1716549900000|2024-05-24 11:25:00|2297.5|2291.5|2297.5|2291.5|2297.8|2291.8|2297|2291|6
1716550200000|2024-05-24 11:30:00|2297.3|2291.3|2297.5|2291.5|2299.4|2293.4|2297.3|2291.3|25
1716550500000|2024-05-24 11:35:00|2297.3|2291.3|2297|2291|2298.3|2292.3|2296|2290|25
1716550800000|2024-05-24 11:40:00|2297.3|2291.3|2297.5|2291.5|2297.8|2291.8|2297|2291|14
1716551100000|2024-05-24 11:45:00|2297.6|2291.6|2299|2293|2299|2293|2296.9|2290.9|29
1716551400000|2024-05-24 11:50:00|2298.8|2292.8|2297.1|2291.1|2298.8|2292.8|2296|2290|41
1716551700000|2024-05-24 11:55:00|2297|2291|2295.9|2289.9|2297|2291|2294.8|2288.8|30
1716552000000|2024-05-24 12:00:00|2295.8|2289.8|2295|2289|2296.3|2290.3|2294.4|2288.4|20
1716552300000|2024-05-24 12:05:00|2294.9|2288.9|2295.5|2289.5|2296.1|2290.1|2294.8|2288.8|22
1716552600000|2024-05-24 12:10:00|2295.4|2289.4|2299.3|2293.3|2299.5|2293.5|2295|2289|37
1716552900000|2024-05-24 12:15:00|2299|2293|2293|2287|2299|2293|2292.9|2286.9|38
1716553200000|2024-05-24 12:20:00|2293.1|2287.1|2293.1|2287.1|2294|2288|2292.6|2286.6|14
1716553500000|2024-05-24 12:25:00|2293.3|2287.3|2295.1|2289.1|2295.9|2289.9|2293.3|2287.3|32
1716553800000|2024-05-24 12:30:00|2294.1|2288.1|2297.4|2291.4|2297.5|2291.5|2293.6|2287.6|41
1716554100000|2024-05-24 12:35:00|2297.1|2291.1|2295.5|2289.5|2297.1|2291.1|2294.1|2288.1|24
1716554400000|2024-05-24 12:40:00|2295.6|2289.6|2296.5|2290.5|2296.8|2290.8|2295.5|2289.5|16
1716554700000|2024-05-24 12:45:00|2296.8|2290.8|2295.8|2289.8|2296.8|2290.8|2292.5|2286.5|44
1716555000000|2024-05-24 12:50:00|2296|2290|2295.5|2289.5|2297.1|2291.1|2295.5|2289.5|15
1716555300000|2024-05-24 12:55:00|2295.3|2289.3|2293.4|2287.4|2297|2291|2292.8|2286.8|48
1716555600000|2024-05-24 13:00:00|2293.3|2287.3|2294.8|2288.8|2295.1|2289.1|2291.5|2285.5|148
1716555900000|2024-05-24 13:05:00|2294.5|2288.5|2295.3|2289.3|2297|2291|2294|2288|70
1716556200000|2024-05-24 13:10:00|2295.6|2289.6|2298.3|2292.3|2298.6|2292.6|2295.3|2289.3|65
1716556500000|2024-05-24 13:15:00|2298|2292|2292.5|2286.5|2298|2292|2292.5|2286.5|34
1716556800000|2024-05-24 13:20:00|2292.6|2286.6|2293.3|2287.3|2295.1|2289.1|2292.3|2286.3|60
1716557100000|2024-05-24 13:25:00|2293.1|2287.1|2296.3|2290.3|2296.6|2290.6|2290.4|2284.4|63
1716557400000|2024-05-24 13:30:00|2296.1|2290.1|2294.8|2288.8|2297.3|2291.3|2294.3|2288.3|66
1716557700000|2024-05-24 13:35:00|2294.5|2288.5|2294.8|2288.8|2295.5|2289.5|2293.5|2287.5|22
1716558000000|2024-05-24 13:40:00|2294.9|2288.9|2295.5|2289.5|2296.5|2290.5|2294.3|2288.3|58
1716558300000|2024-05-24 13:45:00|2295.3|2289.3|2294|2288|2295.6|2289.6|2292.8|2286.8|49
1716558600000|2024-05-24 13:50:00|2294.1|2288.1|2296|2290|2297.8|2291.8|2294|2288|42
1716558900000|2024-05-24 13:55:00|2296.1|2290.1|2294.8|2288.8|2297.6|2291.6|2294.6|2288.6|38
1716559200000|2024-05-24 14:00:00|2294.9|2288.9|2294.5|2288.5|2296.6|2290.6|2294.1|2288.1|58
1716559500000|2024-05-24 14:05:00|2294.8|2288.8|2295.3|2289.3|2295.5|2289.5|2294.3|2288.3|57
1716559800000|2024-05-24 14:10:00|2295.4|2289.4|2295.5|2289.5|2295.6|2289.6|2294.8|2288.8|30
1716560100000|2024-05-24 14:15:00|2295.6|2289.6|2298.3|2292.3|2298.3|2292.3|2294.9|2288.9|41
1716560400000|2024-05-24 14:20:00|2298.1|2292.1|2301|2295|2301|2295|2297.8|2291.8|28
1716560700000|2024-05-24 14:25:00|2300.8|2294.8|2301|2295|2301.1|2295.1|2300.3|2294.3|27
1716561000000|2024-05-24 14:30:00|2301.1|2295.1|2302|2296|2302.6|2296.6|2301|2295|56
1716561300000|2024-05-24 14:35:00|2301.8|2295.8|2300.8|2294.8|2302.5|2296.5|2300.5|2294.5|33
1716561600000|2024-05-24 14:40:00|2299.8|2293.8|2299|2293|2301.1|2295.1|2298.8|2292.8|24
1716561900000|2024-05-24 14:45:00|2299.3|2293.3|2298.5|2292.5|2299.5|2293.5|2297.8|2291.8|30
1716562200000|2024-05-24 14:50:00|2298.3|2292.3|2302.3|2296.3|2302.4|2296.4|2298|2292|31
1716562500000|2024-05-24 14:55:00|2302|2296|2302.6|2296.6|2302.6|2296.6|2301.1|2295.1|48
1716562800000|2024-05-24 15:00:00|2302.4|2296.4|2301.1|2295.1|2302.9|2296.9|2299.8|2293.8|54
1716563100000|2024-05-24 15:05:00|2301.3|2295.3|2300.8|2294.8|2302.4|2296.4|2298.8|2292.8|40
1716563400000|2024-05-24 15:10:00|2300.6|2294.6|2299.5|2293.5|2301|2295|2298.8|2292.8|27
1716563700000|2024-05-24 15:15:00|2299.8|2293.8|2301.3|2295.3|2301.3|2295.3|2299.8|2293.8|25
1716564000000|2024-05-24 15:20:00|2301.1|2295.1|2296.8|2290.8|2301.3|2295.3|2296|2290|27
1716564300000|2024-05-24 15:25:00|2296.6|2290.6|2295.3|2289.3|2297.3|2291.3|2293.9|2287.9|35
1716564600000|2024-05-24 15:30:00|2295.5|2289.5|2297.3|2291.3|2297.6|2291.6|2295|2289|42
1716564900000|2024-05-24 15:35:00|2297|2291|2296.3|2290.3|2297|2291|2294.1|2288.1|59
1716565200000|2024-05-24 15:40:00|2296.4|2290.4|2302.5|2296.5|2302.5|2296.5|2296.4|2290.4|35
1716565500000|2024-05-24 15:45:00|2301.3|2295.3|2298.9|2292.9|2301.8|2295.8|2298.6|2292.6|38
1716565800000|2024-05-24 15:50:00|2299.1|2293.1|2302.5|2296.5|2304.1|2298.1|2299.1|2293.1|32
1716566100000|2024-05-24 15:55:00|2302.3|2296.3|2299.4|2293.4|2302.3|2296.3|2299|2293|46
1716566400000|2024-05-24 16:00:00|2299.6|2293.6|2299.8|2293.8|2300.5|2294.5|2299.5|2293.5|16
1716566700000|2024-05-24 16:05:00|2300|2294|2300.8|2294.8|2301.3|2295.3|2300|2294|8
1716567000000|2024-05-24 16:10:00|2301|2295|2301.8|2295.8|2301.8|2295.8|2301|2295|4
1716567300000|2024-05-24 16:15:00|2302|2296|2302.3|2296.3|2302.3|2296.3|2302|2296|6
1716567600000|2024-05-24 16:20:00|2302|2296|2302.5|2296.5|2303.1|2297.1|2301.5|2295.5|14
1716567900000|2024-05-24 16:25:00|2302.6|2296.6|2300.4|2294.4|2303|2297|2300.4|2294.4|12
1716568200000|2024-05-24 16:30:00|2300.1|2294.1|2297.8|2291.8|2300.6|2294.6|2297.5|2291.5|12
1716568500000|2024-05-24 16:35:00|2297.9|2291.9|2296.8|2290.8|2298.1|2292.1|2294.8|2288.8|21
1716568800000|2024-05-24 16:40:00|2296.9|2290.9|2297.3|2291.3|2297.4|2291.4|2296.6|2290.6|10
1716569100000|2024-05-24 16:45:00|2297.4|2291.4|2297.3|2291.3|2298|2292|2297.1|2291.1|8
1716569400000|2024-05-24 16:50:00|2297.6|2291.6|2298.6|2292.6|2298.6|2292.6|2297.6|2291.6|9
1716569700000|2024-05-24 16:55:00|2298.4|2292.4|2297.5|2291.5|2298.4|2292.4|2296.9|2290.9|28
1716570000000|2024-05-24 17:00:00|2297.6|2291.6|2299|2293|2299.3|2293.3|2297.1|2291.1|10
1716570300000|2024-05-24 17:05:00|2299.1|2293.1|2300.1|2294.1|2300.3|2294.3|2299.1|2293.1|3
1716570600000|2024-05-24 17:10:00|2300.4|2294.4|2301.6|2295.6|2301.6|2295.6|2300.4|2294.4|6
1716570900000|2024-05-24 17:15:00|2302.4|2296.4|2302.1|2296.1|2302.4|2296.4|2302.1|2296.1|2
1716571200000|2024-05-24 17:20:00|2302.4|2296.4|2302.4|2296.4|2302.4|2296.4|2302.4|2296.4|1
1716571500000|2024-05-24 17:25:00|2302.8|2296.8|2302.8|2296.8|2303.1|2297.1|2302.6|2296.6|13
1716571800000|2024-05-24 17:30:00|2302.6|2296.6|2304.1|2298.1|2304.1|2298.1|2302.6|2296.6|3
1716572100000|2024-05-24 17:35:00|2304.4|2298.4|2304.1|2298.1|2304.4|2298.4|2304.1|2298.1|2
1716572400000|2024-05-24 17:40:00|2304.4|2298.4|2306.4|2300.4|2306.4|2300.4|2304.4|2298.4|3
1716572700000|2024-05-24 17:45:00|2306.5|2300.5|2306.1|2300.1|2307.6|2301.6|2306.1|2300.1|6
1716573000000|2024-05-24 17:50:00|2306.3|2300.3|2306.1|2300.1|2306.6|2300.6|2305.9|2299.9|6
1716573300000|2024-05-24 17:55:00|2312.5|2293.8|2312.5|2293.8|2312.5|2293.8|2312.5|2293.8|1
1716854400000|2024-05-28 00:00:00|2310|2304|2310.9|2304.9|2311.1|2305.1|2309.8|2303.8|15
1716854700000|2024-05-28 00:05:00|2311.6|2305.6|2314.5|2308.5|2314.6|2308.6|2311.6|2305.6|27
1716855000000|2024-05-28 00:10:00|2314.1|2308.1|2316.6|2310.6|2317.5|2311.5|2313.9|2307.9|30
1716855300000|2024-05-28 00:15:00|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|2316.1|2310.1|6
1716855600000|2024-05-28 00:20:00|2316.6|2310.6|2317.1|2311.1|2317.1|2311.1|2316.6|2310.6|7
1716855900000|2024-05-28 00:25:00|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2316.9|2310.9|5
1716856200000|2024-05-28 00:30:00|2317.1|2311.1|2319.6|2313.6|2319.6|2313.6|2317.1|2311.1|10
1716856500000|2024-05-28 00:35:00|2319.9|2313.9|2319.6|2313.6|2319.9|2313.9|2319.5|2313.5|5
1716856800000|2024-05-28 00:40:00|2319.9|2313.9|2319.6|2313.6|2319.9|2313.9|2319.6|2313.6|2
1716857100000|2024-05-28 00:45:00|2319.5|2313.5|2319.1|2313.1|2319.6|2313.6|2318.9|2312.9|11
1716857400000|2024-05-28 00:50:00|2319.4|2313.4|2319.6|2313.6|2319.6|2313.6|2319.4|2313.4|2
1716857700000|2024-05-28 00:55:00|2319.4|2313.4|2320|2314|2320|2314|2319|2313|5
1716858000000|2024-05-28 01:00:00|2320.1|2314.1|2324.1|2318.1|2324.9|2318.9|2320.1|2314.1|81
1716858300000|2024-05-28 01:05:00|2324.4|2318.4|2325.1|2319.1|2326.6|2320.6|2324.1|2318.1|45
1716858600000|2024-05-28 01:10:00|2325.4|2319.4|2325.9|2319.9|2326.6|2320.6|2324.4|2318.4|63
1716858900000|2024-05-28 01:15:00|2326|2320|2325.9|2319.9|2326.4|2320.4|2325.4|2319.4|29
1716859200000|2024-05-28 01:20:00|2325.8|2319.8|2326.1|2320.1|2326.1|2320.1|2325.3|2319.3|21
1716859500000|2024-05-28 01:25:00|2326.3|2320.3|2325.6|2319.6|2326.6|2320.6|2324.9|2318.9|35
1716859800000|2024-05-28 01:30:00|2325.5|2319.5|2326.1|2320.1|2326.4|2320.4|2323.1|2317.1|38
1716860100000|2024-05-28 01:35:00|2325.6|2319.6|2322.6|2316.6|2326.1|2320.1|2321.1|2315.1|54
1716860400000|2024-05-28 01:40:00|2321.5|2315.5|2320.1|2314.1|2322.4|2316.4|2319.4|2313.4|58
1716860700000|2024-05-28 01:45:00|2320.4|2314.4|2321.6|2315.6|2322.4|2316.4|2320|2314|39
1716861000000|2024-05-28 01:50:00|2321.9|2315.9|2325.6|2319.6|2325.6|2319.6|2320.6|2314.6|55
1716861300000|2024-05-28 01:55:00|2325.4|2319.4|2325.8|2319.8|2326.1|2320.1|2324.4|2318.4|35
1716861600000|2024-05-28 02:00:00|2325.6|2319.6|2325.9|2319.9|2325.9|2319.9|2325|2319|21
1716861900000|2024-05-28 02:05:00|2326.1|2320.1|2326.3|2320.3|2326.6|2320.6|2325.9|2319.9|36
1716862200000|2024-05-28 02:10:00|2326.4|2320.4|2325.8|2319.8|2326.5|2320.5|2325.1|2319.1|18
1716862500000|2024-05-28 02:15:00|2325.9|2319.9|2326.3|2320.3|2326.4|2320.4|2325.8|2319.8|8
1716862800000|2024-05-28 02:20:00|2326.4|2320.4|2325.9|2319.9|2326.4|2320.4|2325.6|2319.6|6
1716863100000|2024-05-28 02:25:00|2325.6|2319.6|2325.8|2319.8|2326|2320|2325.6|2319.6|9
1716863400000|2024-05-28 02:30:00|2325.6|2319.6|2327.6|2321.6|2327.6|2321.6|2325.6|2319.6|25
1716863700000|2024-05-28 02:35:00|2327.9|2321.9|2328.6|2322.6|2328.6|2322.6|2327.6|2321.6|8
1716864000000|2024-05-28 02:40:00|2328.4|2322.4|2331.4|2325.4|2331.9|2325.9|2328.4|2322.4|29
1716864300000|2024-05-28 02:45:00|2331.6|2325.6|2334.1|2328.1|2334.1|2328.1|2330.9|2324.9|37
1716864600000|2024-05-28 02:50:00|2334|2328|2334.1|2328.1|2334.8|2328.8|2333.3|2327.3|58
1716864900000|2024-05-28 02:55:00|2333.9|2327.9|2334.4|2328.4|2334.8|2328.8|2333.8|2327.8|12
1716865200000|2024-05-28 03:00:00|2334.1|2328.1|2333.3|2327.3|2334.5|2328.5|2333.3|2327.3|24
1716865500000|2024-05-28 03:05:00|2333.4|2327.4|2334|2328|2334.6|2328.6|2333.1|2327.1|45
1716865800000|2024-05-28 03:10:00|2334.1|2328.1|2332.6|2326.6|2334.1|2328.1|2332.4|2326.4|15
1716866100000|2024-05-28 03:15:00|2332.9|2326.9|2331.8|2325.8|2332.9|2326.9|2331.4|2325.4|13
1716866400000|2024-05-28 03:20:00|2331.9|2325.9|2331.3|2325.3|2331.9|2325.9|2330.9|2324.9|8
1716866700000|2024-05-28 03:25:00|2331.5|2325.5|2332.5|2326.5|2332.5|2326.5|2331.5|2325.5|7
1716867000000|2024-05-28 03:30:00|2332.6|2326.6|2332.1|2326.1|2332.8|2326.8|2332|2326|22
1716867300000|2024-05-28 03:35:00|2332|2326|2332.4|2326.4|2332.4|2326.4|2332|2326|8
1716867600000|2024-05-28 03:40:00|2332.5|2326.5|2332.6|2326.6|2332.6|2326.6|2332.5|2326.5|2
1716867900000|2024-05-28 03:45:00|2332.3|2326.3|2332.8|2326.8|2332.8|2326.8|2332.3|2326.3|8
1716868200000|2024-05-28 03:50:00|2332.9|2326.9|2332.3|2326.3|2333|2327|2332.1|2326.1|9
1716868500000|2024-05-28 03:55:00|2332.4|2326.4|2332.8|2326.8|2332.9|2326.9|2332.3|2326.3|6
1716868800000|2024-05-28 04:00:00|2332.9|2326.9|2332.8|2326.8|2332.9|2326.9|2332.6|2326.6|3
1716869400000|2024-05-28 04:10:00|2332.5|2326.5|2331.9|2325.9|2332.5|2326.5|2331|2325|11
1716869700000|2024-05-28 04:15:00|2331.6|2325.6|2331.6|2325.6|2331.9|2325.9|2331.4|2325.4|5
1716870000000|2024-05-28 04:20:00|2332.1|2326.1|2332.1|2326.1|2332.5|2326.5|2331.9|2325.9|8
1716870300000|2024-05-28 04:25:00|2332.4|2326.4|2333.1|2327.1|2333.1|2327.1|2332.4|2326.4|3
1716870600000|2024-05-28 04:30:00|2333.4|2327.4|2333.4|2327.4|2333.5|2327.5|2333.4|2327.4|3
1716870900000|2024-05-28 04:35:00|2333.1|2327.1|2332.6|2326.6|2333.1|2327.1|2332.6|2326.6|2
1716871500000|2024-05-28 04:45:00|2332.3|2326.3|2331.6|2325.6|2332.3|2326.3|2331.6|2325.6|2
1716871800000|2024-05-28 04:50:00|2331.8|2325.8|2331.4|2325.4|2331.8|2325.8|2331.4|2325.4|4
1716872100000|2024-05-28 04:55:00|2331.3|2325.3|2331|2325|2331.6|2325.6|2330.9|2324.9|9
1716872400000|2024-05-28 05:00:00|2330.8|2324.8|2330.1|2324.1|2330.8|2324.8|2329.9|2323.9|5
1716872700000|2024-05-28 05:05:00|2330.4|2324.4|2331.9|2325.9|2331.9|2325.9|2330.4|2324.4|10
1716873000000|2024-05-28 05:10:00|2331.6|2325.6|2331.5|2325.5|2331.9|2325.9|2331.5|2325.5|6
1716873300000|2024-05-28 05:15:00|2331.6|2325.6|2331|2325|2331.6|2325.6|2331|2325|4
1716873600000|2024-05-28 05:20:00|2330.8|2324.8|2330.5|2324.5|2330.8|2324.8|2329.6|2323.6|10
1716873900000|2024-05-28 05:25:00|2330.4|2324.4|2331|2325|2331|2325|2330.3|2324.3|5
1716874200000|2024-05-28 05:30:00|2330.8|2324.8|2332.1|2326.1|2333.4|2327.4|2329.6|2323.6|52
1716874500000|2024-05-28 05:35:00|2332|2326|2331.6|2325.6|2333|2327|2330.1|2324.1|79
1716874800000|2024-05-28 05:40:00|2331.4|2325.4|2333.1|2327.1|2333.1|2327.1|2330.5|2324.5|22
1716875100000|2024-05-28 05:45:00|2332.9|2326.9|2331.4|2325.4|2333.1|2327.1|2331|2325|26
1716875400000|2024-05-28 05:50:00|2331.6|2325.6|2332.5|2326.5|2332.9|2326.9|2331.6|2325.6|17
1716875700000|2024-05-28 05:55:00|2332.1|2326.1|2332.4|2326.4|2332.4|2326.4|2331.3|2325.3|18
1716876000000|2024-05-28 06:00:00|2332.1|2326.1|2327.5|2321.5|2332.1|2326.1|2326.9|2320.9|35
1716876300000|2024-05-28 06:05:00|2327.3|2321.3|2327.3|2321.3|2328.6|2322.6|2326.4|2320.4|52
1716876600000|2024-05-28 06:10:00|2327.1|2321.1|2324.4|2318.4|2327.1|2321.1|2323.5|2317.5|40
1716876900000|2024-05-28 06:15:00|2324.6|2318.6|2325.9|2319.9|2326.1|2320.1|2324.6|2318.6|45
1716877200000|2024-05-28 06:20:00|2326.1|2320.1|2319.6|2313.6|2326.4|2320.4|2319.5|2313.5|44
1716877500000|2024-05-28 06:25:00|2320.1|2314.1|2319.4|2313.4|2321.4|2315.4|2318.9|2312.9|54
1716877800000|2024-05-28 06:30:00|2319.6|2313.6|2322.9|2316.9|2323.1|2317.1|2319.4|2313.4|35
1716878100000|2024-05-28 06:35:00|2323.1|2317.1|2328.1|2322.1|2329.6|2323.6|2323.1|2317.1|101
1716878400000|2024-05-28 06:40:00|2328.4|2322.4|2330.4|2324.4|2330.4|2324.4|2327.9|2321.9|42
1716878700000|2024-05-28 06:45:00|2330.3|2324.3|2328.1|2322.1|2330.4|2324.4|2328.1|2322.1|39
1716879000000|2024-05-28 06:50:00|2328.3|2322.3|2327.5|2321.5|2330.8|2324.8|2327.1|2321.1|56
1716879300000|2024-05-28 06:55:00|2327.4|2321.4|2328.6|2322.6|2329.9|2323.9|2327.1|2321.1|60
1716879600000|2024-05-28 07:00:00|2328.9|2322.9|2335.5|2329.5|2335.5|2329.5|2328.9|2322.9|53
1716879900000|2024-05-28 07:05:00|2335.6|2329.6|2336|2330|2337.6|2331.6|2332.8|2326.8|62
1716880200000|2024-05-28 07:10:00|2335.9|2329.9|2332.8|2326.8|2336|2330|2332.8|2326.8|27
1716880500000|2024-05-28 07:15:00|2332.9|2326.9|2333.4|2327.4|2333.9|2327.9|2332.4|2326.4|18
1716880800000|2024-05-28 07:20:00|2333.5|2327.5|2333.5|2327.5|2333.9|2327.9|2332.8|2326.8|21
1716881100000|2024-05-28 07:25:00|2333.8|2327.8|2332.9|2326.9|2333.8|2327.8|2331.3|2325.3|31
1716881400000|2024-05-28 07:30:00|2333.1|2327.1|2331.5|2325.5|2333.6|2327.6|2330.6|2324.6|32
1716881700000|2024-05-28 07:35:00|2331.3|2325.3|2331.1|2325.1|2331.6|2325.6|2330.3|2324.3|22
1716882000000|2024-05-28 07:40:00|2331.4|2325.4|2331.5|2325.5|2331.5|2325.5|2329.5|2323.5|25
1716882300000|2024-05-28 07:45:00|2331.6|2325.6|2332.9|2326.9|2333.5|2327.5|2331.4|2325.4|24
1716882600000|2024-05-28 07:50:00|2333.3|2327.3|2332.9|2326.9|2333.6|2327.6|2332|2326|25
1716882900000|2024-05-28 07:55:00|2333.1|2327.1|2333.6|2327.6|2334|2328|2332.9|2326.9|15
1716883200000|2024-05-28 08:00:00|2333.4|2327.4|2335.3|2329.3|2335.3|2329.3|2332.1|2326.1|23
1716883500000|2024-05-28 08:05:00|2335.5|2329.5|2335.6|2329.6|2336.5|2330.5|2335.3|2329.3|36
1716883800000|2024-05-28 08:10:00|2335.8|2329.8|2335.8|2329.8|2336.6|2330.6|2335.1|2329.1|28
1716884100000|2024-05-28 08:15:00|2335.9|2329.9|2336.1|2330.1|2338.3|2332.3|2335.9|2329.9|26
1716884400000|2024-05-28 08:20:00|2336.3|2330.3|2338|2332|2338|2332|2336.3|2330.3|16
1716884700000|2024-05-28 08:25:00|2338.3|2332.3|2337.8|2331.8|2338.5|2332.5|2337.6|2331.6|18
1716885000000|2024-05-28 08:30:00|2337.6|2331.6|2332.4|2326.4|2337.6|2331.6|2332.4|2326.4|38
1716885300000|2024-05-28 08:35:00|2332.8|2326.8|2333.6|2327.6|2334.5|2328.5|2332.8|2326.8|10
1716885600000|2024-05-28 08:40:00|2333.9|2327.9|2333.1|2327.1|2334.6|2328.6|2333.1|2327.1|29
1716885900000|2024-05-28 08:45:00|2333|2327|2332|2326|2333.5|2327.5|2331.4|2325.4|20
1716886200000|2024-05-28 08:50:00|2332.3|2326.3|2331.8|2325.8|2332.4|2326.4|2331.5|2325.5|12
1716886500000|2024-05-28 08:55:00|2331.9|2325.9|2331.5|2325.5|2332.1|2326.1|2331.5|2325.5|10
1716886800000|2024-05-28 09:00:00|2331.8|2325.8|2332.5|2326.5|2332.9|2326.9|2331.1|2325.1|13
1716887100000|2024-05-28 09:05:00|2332.6|2326.6|2334.1|2328.1|2334.1|2328.1|2332.3|2326.3|20
1716887400000|2024-05-28 09:10:00|2334.4|2328.4|2332.9|2326.9|2334.5|2328.5|2332.9|2326.9|15
1716887700000|2024-05-28 09:15:00|2333|2327|2332|2326|2334.1|2328.1|2331.3|2325.3|29
1716888000000|2024-05-28 09:20:00|2331.9|2325.9|2331.1|2325.1|2331.9|2325.9|2330.6|2324.6|24
1716888300000|2024-05-28 09:25:00|2330.9|2324.9|2330.5|2324.5|2330.9|2324.9|2329.6|2323.6|14
1716888600000|2024-05-28 09:30:00|2330.3|2324.3|2331.3|2325.3|2331.4|2325.4|2329.8|2323.8|12
1716888900000|2024-05-28 09:35:00|2331|2325|2330.9|2324.9|2332.3|2326.3|2330.6|2324.6|13
1716889200000|2024-05-28 09:40:00|2331|2325|2330.8|2324.8|2331.3|2325.3|2330.4|2324.4|19
1716889500000|2024-05-28 09:45:00|2330.4|2324.4|2331|2325|2331.5|2325.5|2330.4|2324.4|14
1716889800000|2024-05-28 09:50:00|2330.9|2324.9|2332.1|2326.1|2332.1|2326.1|2330.9|2324.9|11
1716890100000|2024-05-28 09:55:00|2332|2326|2332.9|2326.9|2332.9|2326.9|2331.5|2325.5|11
1716890400000|2024-05-28 10:00:00|2333.1|2327.1|2334.8|2328.8|2334.8|2328.8|2333.1|2327.1|14
1716890700000|2024-05-28 10:05:00|2335|2329|2335|2329|2335.6|2329.6|2334.6|2328.6|13
1716891000000|2024-05-28 10:10:00|2334.8|2328.8|2335.6|2329.6|2335.8|2329.8|2334.8|2328.8|5
1716891300000|2024-05-28 10:15:00|2335.8|2329.8|2335.6|2329.6|2336.1|2330.1|2335.5|2329.5|13
1716891600000|2024-05-28 10:20:00|2335.8|2329.8|2336.4|2330.4|2336.6|2330.6|2335.3|2329.3|11
1716891900000|2024-05-28 10:25:00|2336.1|2330.1|2335.9|2329.9|2336.1|2330.1|2335.9|2329.9|3
1716892200000|2024-05-28 10:30:00|2336.1|2330.1|2334.4|2328.4|2336.5|2330.5|2334|2328|17
1716892500000|2024-05-28 10:35:00|2334.5|2328.5|2333.9|2327.9|2334.5|2328.5|2333.6|2327.6|6
1716892800000|2024-05-28 10:40:00|2334.1|2328.1|2334|2328|2335|2329|2334|2328|11
1716893100000|2024-05-28 10:45:00|2333.8|2327.8|2333.4|2327.4|2333.8|2327.8|2333.4|2327.4|4
1716893400000|2024-05-28 10:50:00|2333.5|2327.5|2334.3|2328.3|2335|2329|2333.5|2327.5|16
1716893700000|2024-05-28 10:55:00|2334|2328|2332.8|2326.8|2334|2328|2332.8|2326.8|10
1716894000000|2024-05-28 11:00:00|2333|2327|2333.5|2327.5|2333.8|2327.8|2333|2327|10
1716894300000|2024-05-28 11:05:00|2333.3|2327.3|2336.8|2330.8|2337.6|2331.6|2332.9|2326.9|16
1716894600000|2024-05-28 11:10:00|2336.9|2330.9|2334.8|2328.8|2336.9|2330.9|2334.8|2328.8|22
1716894900000|2024-05-28 11:15:00|2334.9|2328.9|2335.9|2329.9|2335.9|2329.9|2334.9|2328.9|18
1716895200000|2024-05-28 11:20:00|2335.6|2329.6|2337.3|2331.3|2337.3|2331.3|2335.3|2329.3|14
1716895500000|2024-05-28 11:25:00|2337|2331|2338.8|2332.8|2339.5|2333.5|2336.8|2330.8|21
1716895800000|2024-05-28 11:30:00|2339|2333|2340.5|2334.5|2340.8|2334.8|2337.9|2331.9|22
1716896100000|2024-05-28 11:35:00|2341.1|2335.1|2340.8|2334.8|2342.3|2336.3|2340.8|2334.8|19
1716896400000|2024-05-28 11:40:00|2340.6|2334.6|2342|2336|2342.5|2336.5|2340.6|2334.6|12
1716896700000|2024-05-28 11:45:00|2342.3|2336.3|2341.8|2335.8|2342.8|2336.8|2337.4|2331.4|59
1716897000000|2024-05-28 11:50:00|2342|2336|2339.4|2333.4|2342|2336|2339|2333|38
1716897300000|2024-05-28 11:55:00|2339.1|2333.1|2337.8|2331.8|2339.1|2333.1|2337.5|2331.5|34
1716897600000|2024-05-28 12:00:00|2337.5|2331.5|2339.9|2333.9|2340.8|2334.8|2336.1|2330.1|35
1716897900000|2024-05-28 12:05:00|2339.6|2333.6|2340|2334|2341|2335|2339.4|2333.4|18
1716898200000|2024-05-28 12:10:00|2339.9|2333.9|2339.3|2333.3|2340|2334|2339|2333|18
1716898500000|2024-05-28 12:15:00|2339.5|2333.5|2339.3|2333.3|2339.9|2333.9|2338.8|2332.8|18
1716898800000|2024-05-28 12:20:00|2339.5|2333.5|2339.3|2333.3|2339.8|2333.8|2338.3|2332.3|12
1716899100000|2024-05-28 12:25:00|2339.4|2333.4|2340.5|2334.5|2340.8|2334.8|2339.4|2333.4|17
1716899400000|2024-05-28 12:30:00|2340.8|2334.8|2340.3|2334.3|2340.8|2334.8|2339.5|2333.5|16
1716899700000|2024-05-28 12:35:00|2340.1|2334.1|2341|2335|2341|2335|2339.8|2333.8|19
1716900000000|2024-05-28 12:40:00|2341.1|2335.1|2341.5|2335.5|2342.4|2336.4|2341.1|2335.1|17
1716900300000|2024-05-28 12:45:00|2341.8|2335.8|2343|2337|2343.3|2337.3|2341.8|2335.8|14
1716900600000|2024-05-28 12:50:00|2343.3|2337.3|2342.9|2336.9|2343.3|2337.3|2342.8|2336.8|11
1716900900000|2024-05-28 12:55:00|2343|2337|2341.8|2335.8|2343.8|2337.8|2340.9|2334.9|31
1716901200000|2024-05-28 13:00:00|2341.9|2335.9|2347.6|2341.6|2347.6|2341.6|2341.3|2335.3|135
1716901500000|2024-05-28 13:05:00|2347.4|2341.4|2347.8|2341.8|2348.4|2342.4|2346.8|2340.8|64
1716901800000|2024-05-28 13:10:00|2347.6|2341.6|2349.5|2343.5|2349.5|2343.5|2346.8|2340.8|38
1716902100000|2024-05-28 13:15:00|2349.8|2343.8|2349.5|2343.5|2350.5|2344.5|2349.4|2343.4|40
1716902400000|2024-05-28 13:20:00|2349.8|2343.8|2349.5|2343.5|2350.4|2344.4|2348.9|2342.9|27
1716902700000|2024-05-28 13:25:00|2349.4|2343.4|2348.8|2342.8|2349.6|2343.6|2348.4|2342.4|37
1716903000000|2024-05-28 13:30:00|2349|2343|2350.4|2344.4|2350.4|2344.4|2348.5|2342.5|50
1716903300000|2024-05-28 13:35:00|2350.5|2344.5|2349.3|2343.3|2351.9|2345.9|2349.3|2343.3|30
1716903600000|2024-05-28 13:40:00|2349.1|2343.1|2350.3|2344.3|2350.9|2344.9|2348.8|2342.8|28
1716903900000|2024-05-28 13:45:00|2350.1|2344.1|2346.8|2340.8|2352|2346|2346.8|2340.8|59
1716904200000|2024-05-28 13:50:00|2346.6|2340.6|2344.1|2338.1|2348.8|2342.8|2343.3|2337.3|60
1716904500000|2024-05-28 13:55:00|2344.4|2338.4|2343.3|2337.3|2344.9|2338.9|2341.3|2335.3|71
1716904800000|2024-05-28 14:00:00|2343|2337|2337.5|2331.5|2343|2337|2336.1|2330.1|77
1716905100000|2024-05-28 14:05:00|2336.8|2330.8|2340.9|2334.9|2341.5|2335.5|2335|2329|78
1716905400000|2024-05-28 14:10:00|2341|2335|2341.9|2335.9|2342.1|2336.1|2339.9|2333.9|42
1716905700000|2024-05-28 14:15:00|2342|2336|2344.6|2338.6|2346.1|2340.1|2342|2336|75
1716906000000|2024-05-28 14:20:00|2344.9|2338.9|2344.6|2338.6|2345.3|2339.3|2342.5|2336.5|61
1716906300000|2024-05-28 14:25:00|2344.5|2338.5|2346.3|2340.3|2347|2341|2343.8|2337.8|45
1716906600000|2024-05-28 14:30:00|2346.1|2340.1|2349.4|2343.4|2351.3|2345.3|2344.4|2338.4|61
1716906900000|2024-05-28 14:35:00|2349|2343|2347.3|2341.3|2350|2344|2347.3|2341.3|38
1716907200000|2024-05-28 14:40:00|2347|2341|2349.6|2343.6|2350.5|2344.5|2346.6|2340.6|36
1716907500000|2024-05-28 14:45:00|2349.5|2343.5|2350.5|2344.5|2350.6|2344.6|2346.8|2340.8|53
1716907800000|2024-05-28 14:50:00|2350.4|2344.4|2352.1|2346.1|2354.1|2348.1|2350.3|2344.3|48
1716908100000|2024-05-28 14:55:00|2351.9|2345.9|2350.8|2344.8|2352.9|2346.9|2349.8|2343.8|58
1716908400000|2024-05-28 15:00:00|2350.9|2344.9|2347.9|2341.9|2351.1|2345.1|2345.1|2339.1|62
1716908700000|2024-05-28 15:05:00|2347.6|2341.6|2346.5|2340.5|2347.6|2341.6|2343.5|2337.5|52
1716909000000|2024-05-28 15:10:00|2346.4|2340.4|2344.4|2338.4|2346.6|2340.6|2343.8|2337.8|49
1716909300000|2024-05-28 15:15:00|2344.3|2338.3|2344.6|2338.6|2344.6|2338.6|2342.9|2336.9|42
1716909600000|2024-05-28 15:20:00|2344.4|2338.4|2345.8|2339.8|2347.4|2341.4|2343.8|2337.8|42
1716909900000|2024-05-28 15:25:00|2345.9|2339.9|2344|2338|2346.6|2340.6|2344|2338|40
1716910200000|2024-05-28 15:30:00|2343.9|2337.9|2343.1|2337.1|2347|2341|2343.1|2337.1|43
1716910500000|2024-05-28 15:35:00|2343.4|2337.4|2343.8|2337.8|2345.4|2339.4|2342.9|2336.9|36
1716910800000|2024-05-28 15:40:00|2343|2337|2344.9|2338.9|2345.3|2339.3|2343|2337|36
1716911100000|2024-05-28 15:45:00|2344.8|2338.8|2346.8|2340.8|2347.5|2341.5|2343|2337|48
1716911400000|2024-05-28 15:50:00|2346.6|2340.6|2349.5|2343.5|2349.5|2343.5|2346.5|2340.5|22
1716911700000|2024-05-28 15:55:00|2349|2343|2345.3|2339.3|2349|2343|2344.3|2338.3|70
1716912000000|2024-05-28 16:00:00|2345.4|2339.4|2344.6|2338.6|2345.4|2339.4|2342.9|2336.9|22
1716912300000|2024-05-28 16:05:00|2344.4|2338.4|2344.5|2338.5|2344.5|2338.5|2344.4|2338.4|2
1716912600000|2024-05-28 16:10:00|2344.6|2338.6|2345|2339|2345|2339|2344.6|2338.6|3
1716912900000|2024-05-28 16:15:00|2344.8|2338.8|2343.5|2337.5|2344.8|2338.8|2343.3|2337.3|6
1716913200000|2024-05-28 16:20:00|2343.3|2337.3|2341.9|2335.9|2343.3|2337.3|2341.6|2335.6|13
1716913500000|2024-05-28 16:25:00|2342.4|2336.4|2337.6|2331.6|2342.4|2336.4|2337.6|2331.6|28
1716913800000|2024-05-28 16:30:00|2337.5|2331.5|2338|2332|2338.1|2332.1|2334.6|2328.6|38
1716914100000|2024-05-28 16:35:00|2338.3|2332.3|2339.3|2333.3|2339.3|2333.3|2338.3|2332.3|8
1716914400000|2024-05-28 16:40:00|2339.4|2333.4|2339.9|2333.9|2340|2334|2338.6|2332.6|19
1716914700000|2024-05-28 16:45:00|2340|2334|2337.5|2331.5|2340.3|2334.3|2337.3|2331.3|14
1716915000000|2024-05-28 16:50:00|2337.8|2331.8|2339|2333|2339.9|2333.9|2337.8|2331.8|8
1716915300000|2024-05-28 16:55:00|2338.9|2332.9|2339|2333|2339|2333|2338.6|2332.6|6
1716915600000|2024-05-28 17:00:00|2338.8|2332.8|2339|2333|2339.1|2333.1|2338.5|2332.5|11
1716915900000|2024-05-28 17:05:00|2338.9|2332.9|2335.9|2329.9|2339.6|2333.6|2335.9|2329.9|20
1716916200000|2024-05-28 17:10:00|2336|2330|2335.6|2329.6|2336.1|2330.1|2335.6|2329.6|3
1716916500000|2024-05-28 17:15:00|2335.5|2329.5|2335.5|2329.5|2335.6|2329.6|2335.5|2329.5|3
1716916800000|2024-05-28 17:20:00|2335.6|2329.6|2336.4|2330.4|2336.4|2330.4|2335.4|2329.4|6
1716917100000|2024-05-28 17:25:00|2336.6|2330.6|2337.1|2331.1|2337.4|2331.4|2336.1|2330.1|14
1716917400000|2024-05-28 17:30:00|2336.9|2330.9|2336.9|2330.9|2336.9|2330.9|2336.4|2330.4|6
1716917700000|2024-05-28 17:35:00|2336.8|2330.8|2337.6|2331.6|2337.6|2331.6|2336.8|2330.8|8
1716918000000|2024-05-28 17:40:00|2337.5|2331.5|2336.3|2330.3|2337.5|2331.5|2336|2330|7
1716918300000|2024-05-28 17:45:00|2336.4|2330.4|2337.1|2331.1|2337.6|2331.6|2336.4|2330.4|9
1716918600000|2024-05-28 17:50:00|2337.4|2331.4|2336.6|2330.6|2337.8|2331.8|2336.1|2330.1|15
1716918900000|2024-05-28 17:55:00|2343|2324.3|2344.5|2325.8|2344.8|2326|2343|2324.3|4
1716940800000|2024-05-29 00:00:00|2340.9|2334.9|2334.3|2328.3|2340.9|2334.9|2333.3|2327.3|23
1716941100000|2024-05-29 00:05:00|2334.5|2328.5|2335.9|2329.9|2336.1|2330.1|2334.5|2328.5|8
1716941400000|2024-05-29 00:10:00|2335.8|2329.8|2334.5|2328.5|2335.9|2329.9|2334.4|2328.4|15
1716941700000|2024-05-29 00:15:00|2334.8|2328.8|2335.8|2329.8|2335.8|2329.8|2334.8|2328.8|10
1716942000000|2024-05-29 00:20:00|2335.5|2329.5|2335.4|2329.4|2335.5|2329.5|2335.4|2329.4|2
1716942300000|2024-05-29 00:25:00|2335.3|2329.3|2336.9|2330.9|2336.9|2330.9|2335.3|2329.3|8
1716942600000|2024-05-29 00:30:00|2336.6|2330.6|2334.1|2328.1|2336.6|2330.6|2334.1|2328.1|9
1716942900000|2024-05-29 00:35:00|2333.9|2327.9|2334|2328|2334|2328|2333.9|2327.9|2
1716943200000|2024-05-29 00:40:00|2333.8|2327.8|2334.1|2328.1|2334.9|2328.9|2333.3|2327.3|8
1716943500000|2024-05-29 00:45:00|2334.5|2328.5|2331.9|2325.9|2335.3|2329.3|2331.8|2325.8|16
1716943800000|2024-05-29 00:50:00|2331.8|2325.8|2331.9|2325.9|2332|2326|2331.8|2325.8|3
1716944100000|2024-05-29 00:55:00|2332|2326|2328.8|2322.8|2332|2326|2326.6|2320.6|27
1716944400000|2024-05-29 01:00:00|2328.9|2322.9|2329.3|2323.3|2329.6|2323.6|2326.9|2320.9|74
1716944700000|2024-05-29 01:05:00|2329.5|2323.5|2328.4|2322.4|2330.5|2324.5|2327.9|2321.9|43
1716945000000|2024-05-29 01:10:00|2328.6|2322.6|2331.4|2325.4|2332.3|2326.3|2328.4|2322.4|27
1716945300000|2024-05-29 01:15:00|2331.1|2325.1|2332.5|2326.5|2332.6|2326.6|2330.6|2324.6|26
1716945600000|2024-05-29 01:20:00|2332.6|2326.6|2331.4|2325.4|2332.9|2326.9|2331.4|2325.4|29
1716945900000|2024-05-29 01:25:00|2331.3|2325.3|2334.1|2328.1|2334.6|2328.6|2331.3|2325.3|18
1716946200000|2024-05-29 01:30:00|2333.8|2327.8|2333.1|2327.1|2334.6|2328.6|2333|2327|36
1716946500000|2024-05-29 01:35:00|2333|2327|2333.6|2327.6|2334.3|2328.3|2331.9|2325.9|28
1716946800000|2024-05-29 01:40:00|2333.9|2327.9|2331.1|2325.1|2334.4|2328.4|2331|2325|21
1716947100000|2024-05-29 01:45:00|2330.8|2324.8|2333.4|2327.4|2333.6|2327.6|2330.8|2324.8|20
1716947400000|2024-05-29 01:50:00|2334.3|2328.3|2335.4|2329.4|2336.4|2330.4|2334.3|2328.3|22
1716947700000|2024-05-29 01:55:00|2335.5|2329.5|2337.5|2331.5|2337.8|2331.8|2335.1|2329.1|22
1716948000000|2024-05-29 02:00:00|2337.4|2331.4|2336.1|2330.1|2338.6|2332.6|2335.3|2329.3|30
1716948300000|2024-05-29 02:05:00|2336.3|2330.3|2339.3|2333.3|2339.3|2333.3|2336.1|2330.1|34
1716948600000|2024-05-29 02:10:00|2339.4|2333.4|2339.9|2333.9|2340.6|2334.6|2339.1|2333.1|20
1716948900000|2024-05-29 02:15:00|2340|2334|2341.9|2335.9|2342.1|2336.1|2339.8|2333.8|15
1716949200000|2024-05-29 02:20:00|2342.1|2336.1|2343|2337|2343|2337|2342|2336|13
1716949500000|2024-05-29 02:25:00|2343.1|2337.1|2342.6|2336.6|2343.3|2337.3|2342.6|2336.6|13
1716949800000|2024-05-29 02:30:00|2343|2337|2344.3|2338.3|2345.4|2339.4|2342.9|2336.9|35
1716950100000|2024-05-29 02:35:00|2344.4|2338.4|2343.4|2337.4|2344.5|2338.5|2343.4|2337.4|20
1716950400000|2024-05-29 02:40:00|2343.6|2337.6|2343.1|2337.1|2343.8|2337.8|2343.1|2337.1|13
1716950700000|2024-05-29 02:45:00|2343.3|2337.3|2342.8|2336.8|2343.9|2337.9|2342.8|2336.8|22
1716951000000|2024-05-29 02:50:00|2342.5|2336.5|2340.6|2334.6|2342.5|2336.5|2338.6|2332.6|25
1716951300000|2024-05-29 02:55:00|2340.9|2334.9|2339|2333|2341|2335|2339|2333|18
1716951600000|2024-05-29 03:00:00|2339.3|2333.3|2339.8|2333.8|2339.9|2333.9|2338.8|2332.8|20
1716951900000|2024-05-29 03:05:00|2339.9|2333.9|2344.1|2338.1|2344.8|2338.8|2339.9|2333.9|24
1716952200000|2024-05-29 03:10:00|2344|2338|2344.5|2338.5|2344.6|2338.6|2343.3|2337.3|20
1716952500000|2024-05-29 03:15:00|2344.8|2338.8|2345.6|2339.6|2346.5|2340.5|2344.6|2338.6|26
1716952800000|2024-05-29 03:20:00|2346.3|2340.3|2347.8|2341.8|2349|2343|2346.3|2340.3|20
1716953100000|2024-05-29 03:25:00|2347.5|2341.5|2346.9|2340.9|2347.5|2341.5|2344.4|2338.4|37
1716953400000|2024-05-29 03:30:00|2346.6|2340.6|2347.1|2341.1|2347.1|2341.1|2346.6|2340.6|5
1716953700000|2024-05-29 03:35:00|2347.4|2341.4|2347.1|2341.1|2347.6|2341.6|2347|2341|5
1716954000000|2024-05-29 03:40:00|2347.3|2341.3|2346.1|2340.1|2347.3|2341.3|2346.1|2340.1|12
1716954300000|2024-05-29 03:45:00|2346.3|2340.3|2348.4|2342.4|2349.4|2343.4|2346.3|2340.3|15
1716954600000|2024-05-29 03:50:00|2348.6|2342.6|2348.8|2342.8|2349|2343|2348.4|2342.4|6
1716954900000|2024-05-29 03:55:00|2349.1|2343.1|2348.4|2342.4|2349.4|2343.4|2348.4|2342.4|9
1716955200000|2024-05-29 04:00:00|2348.6|2342.6|2348.4|2342.4|2348.8|2342.8|2348.1|2342.1|8
1716955500000|2024-05-29 04:05:00|2348.5|2342.5|2347.9|2341.9|2349|2343|2347.9|2341.9|9
1716955800000|2024-05-29 04:10:00|2348|2342|2348.4|2342.4|2348.4|2342.4|2348|2342|3
1716956100000|2024-05-29 04:15:00|2348.5|2342.5|2348.4|2342.4|2348.5|2342.5|2348.4|2342.4|2
1716956400000|2024-05-29 04:20:00|2348.1|2342.1|2348.4|2342.4|2348.5|2342.5|2348.1|2342.1|3
1716956700000|2024-05-29 04:25:00|2348.1|2342.1|2347|2341|2348.1|2342.1|2347|2341|7
1716957300000|2024-05-29 04:35:00|2346.8|2340.8|2346.5|2340.5|2346.8|2340.8|2346.3|2340.3|7
1716957600000|2024-05-29 04:40:00|2346.4|2340.4|2346.4|2340.4|2346.4|2340.4|2346.4|2340.4|1
1716957900000|2024-05-29 04:45:00|2346.5|2340.5|2345.9|2339.9|2346.5|2340.5|2345.9|2339.9|4
1716958200000|2024-05-29 04:50:00|2346.1|2340.1|2345.6|2339.6|2346.1|2340.1|2345.6|2339.6|4
1716958500000|2024-05-29 04:55:00|2345.8|2339.8|2345.9|2339.9|2346.8|2340.8|2345.8|2339.8|7
1716958800000|2024-05-29 05:00:00|2346|2340|2345.6|2339.6|2346.4|2340.4|2345.5|2339.5|11
1716959100000|2024-05-29 05:05:00|2346|2340|2347.6|2341.6|2347.6|2341.6|2346|2340|6
1716959400000|2024-05-29 05:10:00|2347.4|2341.4|2349.8|2343.8|2349.8|2343.8|2345|2339|20
1716959700000|2024-05-29 05:15:00|2350|2344|2349.9|2343.9|2350|2344|2349.9|2343.9|2
1716960000000|2024-05-29 05:20:00|2349.8|2343.8|2349.6|2343.6|2349.8|2343.8|2349.3|2343.3|9
1716960300000|2024-05-29 05:25:00|2349.4|2343.4|2346.4|2340.4|2349.4|2343.4|2346.4|2340.4|12
1716960600000|2024-05-29 05:30:00|2346.6|2340.6|2348.4|2342.4|2349.1|2343.1|2346.6|2340.6|37
1716960900000|2024-05-29 05:35:00|2348.3|2342.3|2349.1|2343.1|2349.8|2343.8|2348|2342|19
1716961200000|2024-05-29 05:40:00|2349.3|2343.3|2347.6|2341.6|2349.8|2343.8|2347.5|2341.5|27
1716961500000|2024-05-29 05:45:00|2347.5|2341.5|2349|2343|2349.3|2343.3|2345.8|2339.8|31
1716961800000|2024-05-29 05:50:00|2349.3|2343.3|2351.1|2345.1|2352.1|2346.1|2349.3|2343.3|34
1716962100000|2024-05-29 05:55:00|2351|2345|2349.4|2343.4|2351.5|2345.5|2349.4|2343.4|25
1716962400000|2024-05-29 06:00:00|2349.5|2343.5|2351.5|2345.5|2352.4|2346.4|2349.3|2343.3|42
1716962700000|2024-05-29 06:05:00|2351.3|2345.3|2350.9|2344.9|2353|2347|2350.6|2344.6|38
1716963000000|2024-05-29 06:10:00|2350.8|2344.8|2349.6|2343.6|2350.8|2344.8|2349.3|2343.3|15
1716963300000|2024-05-29 06:15:00|2349.5|2343.5|2348.8|2342.8|2349.6|2343.6|2348.1|2342.1|24
1716963600000|2024-05-29 06:20:00|2349.1|2343.1|2348.4|2342.4|2350.4|2344.4|2348.4|2342.4|21
1716963900000|2024-05-29 06:25:00|2348.6|2342.6|2348.9|2342.9|2349.6|2343.6|2348.5|2342.5|27
1716964200000|2024-05-29 06:30:00|2348.4|2342.4|2347.1|2341.1|2348.4|2342.4|2346.8|2340.8|25
1716964500000|2024-05-29 06:35:00|2346.6|2340.6|2348.9|2342.9|2349.3|2343.3|2346.6|2340.6|43
1716964800000|2024-05-29 06:40:00|2349.1|2343.1|2352.3|2346.3|2352.4|2346.4|2348.1|2342.1|42
1716965100000|2024-05-29 06:45:00|2352|2346|2352.8|2346.8|2353.6|2347.6|2351.3|2345.3|44
1716965400000|2024-05-29 06:50:00|2353|2347|2354.1|2348.1|2355.4|2349.4|2352.8|2346.8|47
1716965700000|2024-05-29 06:55:00|2354|2348|2355.3|2349.3|2355.5|2349.5|2352.1|2346.1|61
1716966000000|2024-05-29 07:00:00|2355.1|2349.1|2354|2348|2359.5|2353.5|2354|2348|70
1716966300000|2024-05-29 07:05:00|2353.8|2347.8|2350.5|2344.5|2353.8|2347.8|2349.9|2343.9|41
1716966600000|2024-05-29 07:10:00|2349.8|2343.8|2349.9|2343.9|2351.5|2345.5|2347.1|2341.1|48
1716966900000|2024-05-29 07:15:00|2349.8|2343.8|2350.8|2344.8|2351.4|2345.4|2348.5|2342.5|44
1716967200000|2024-05-29 07:20:00|2350.6|2344.6|2346.4|2340.4|2350.6|2344.6|2345.4|2339.4|41
1716967500000|2024-05-29 07:25:00|2346.1|2340.1|2347|2341|2347|2341|2345.8|2339.8|21
1716967800000|2024-05-29 07:30:00|2347.3|2341.3|2346.6|2340.6|2348.3|2342.3|2346.6|2340.6|15
1716968100000|2024-05-29 07:35:00|2346.5|2340.5|2346|2340|2346.9|2340.9|2344.9|2338.9|41
1716968400000|2024-05-29 07:40:00|2345.8|2339.8|2344.5|2338.5|2345.8|2339.8|2343.4|2337.4|24
1716968700000|2024-05-29 07:45:00|2344.3|2338.3|2343|2337|2344.5|2338.5|2343|2337|10
1716969000000|2024-05-29 07:50:00|2342.9|2336.9|2343.3|2337.3|2343.6|2337.6|2342.8|2336.8|22
1716969300000|2024-05-29 07:55:00|2343|2337|2341.9|2335.9|2343.8|2337.8|2341.6|2335.6|19
1716969600000|2024-05-29 08:00:00|2342.3|2336.3|2337.6|2331.6|2342.5|2336.5|2336.6|2330.6|90
1716969900000|2024-05-29 08:05:00|2337.5|2331.5|2334|2328|2337.5|2331.5|2333.4|2327.4|46
1716970200000|2024-05-29 08:10:00|2334.3|2328.3|2339.5|2333.5|2339.5|2333.5|2334.3|2328.3|41
1716970500000|2024-05-29 08:15:00|2339.8|2333.8|2338.5|2332.5|2342|2336|2338.5|2332.5|21
1716970800000|2024-05-29 08:20:00|2338.3|2332.3|2333.4|2327.4|2338.4|2332.4|2333.3|2327.3|29
1716971100000|2024-05-29 08:25:00|2333.3|2327.3|2332.4|2326.4|2333.3|2327.3|2331.9|2325.9|32
1716971400000|2024-05-29 08:30:00|2332.6|2326.6|2332.8|2326.8|2333.8|2327.8|2331.8|2325.8|20
1716971700000|2024-05-29 08:35:00|2332.3|2326.3|2331.6|2325.6|2332.6|2326.6|2331.4|2325.4|22
1716972000000|2024-05-29 08:40:00|2331.4|2325.4|2332.3|2326.3|2333.6|2327.6|2330.3|2324.3|21
1716972300000|2024-05-29 08:45:00|2332.5|2326.5|2332.1|2326.1|2333.6|2327.6|2331.6|2325.6|22
1716972600000|2024-05-29 08:50:00|2332.3|2326.3|2329.5|2323.5|2332.4|2326.4|2329.5|2323.5|19
1716972900000|2024-05-29 08:55:00|2329.4|2323.4|2328.3|2322.3|2329.4|2323.4|2326.8|2320.8|19
1716973200000|2024-05-29 09:00:00|2328.1|2322.1|2329.3|2323.3|2331.6|2325.6|2328.1|2322.1|27
1716973500000|2024-05-29 09:05:00|2329.1|2323.1|2327.1|2321.1|2329.1|2323.1|2327.1|2321.1|20
1716973800000|2024-05-29 09:10:00|2327|2321|2325.3|2319.3|2327.5|2321.5|2324.5|2318.5|28
1716974100000|2024-05-29 09:15:00|2325|2319|2326.8|2320.8|2327.6|2321.6|2324.8|2318.8|26
1716974400000|2024-05-29 09:20:00|2326.6|2320.6|2327.5|2321.5|2327.6|2321.6|2326|2320|14
1716974700000|2024-05-29 09:25:00|2327.3|2321.3|2325.9|2319.9|2327.3|2321.3|2324.9|2318.9|23
1716975000000|2024-05-29 09:30:00|2325.8|2319.8|2322.8|2316.8|2326.3|2320.3|2322.8|2316.8|24
1716975300000|2024-05-29 09:35:00|2322.5|2316.5|2321.5|2315.5|2323.8|2317.8|2321.5|2315.5|28
1716975600000|2024-05-29 09:40:00|2321.8|2315.8|2327|2321|2327|2321|2321.8|2315.8|28
1716975900000|2024-05-29 09:45:00|2326.8|2320.8|2326.1|2320.1|2327.1|2321.1|2326.1|2320.1|19
1716976200000|2024-05-29 09:50:00|2325.8|2319.8|2327.5|2321.5|2327.6|2321.6|2324.8|2318.8|22
1716976500000|2024-05-29 09:55:00|2327.4|2321.4|2325.6|2319.6|2327.5|2321.5|2324.8|2318.8|27
1716976800000|2024-05-29 10:00:00|2325.5|2319.5|2324.5|2318.5|2325.5|2319.5|2324|2318|22
1716977100000|2024-05-29 10:05:00|2324.8|2318.8|2323.8|2317.8|2325.3|2319.3|2323.8|2317.8|13
1716977400000|2024-05-29 10:10:00|2323.6|2317.6|2319.8|2313.8|2323.6|2317.6|2319.8|2313.8|24
1716977700000|2024-05-29 10:15:00|2319.9|2313.9|2322.3|2316.3|2322.3|2316.3|2319.9|2313.9|21
1716978000000|2024-05-29 10:20:00|2322.5|2316.5|2324.5|2318.5|2324.5|2318.5|2322.5|2316.5|10
1716978300000|2024-05-29 10:25:00|2324.3|2318.3|2324|2318|2324.3|2318.3|2323.1|2317.1|14
1716978600000|2024-05-29 10:30:00|2323.9|2317.9|2322.6|2316.6|2323.9|2317.9|2322.3|2316.3|16
1716978900000|2024-05-29 10:35:00|2322.5|2316.5|2322.3|2316.3|2322.5|2316.5|2321.5|2315.5|7
1716979200000|2024-05-29 10:40:00|2322.1|2316.1|2322.5|2316.5|2324|2318|2321.9|2315.9|19
1716979500000|2024-05-29 10:45:00|2322.8|2316.8|2322.8|2316.8|2323|2317|2322.5|2316.5|13
1716979800000|2024-05-29 10:50:00|2322.6|2316.6|2323.5|2317.5|2323.5|2317.5|2321.8|2315.8|14
1716980100000|2024-05-29 10:55:00|2323.4|2317.4|2324.1|2318.1|2324.1|2318.1|2322.8|2316.8|12
1716980400000|2024-05-29 11:00:00|2324|2318|2324.5|2318.5|2325.3|2319.3|2323.1|2317.1|20
1716980700000|2024-05-29 11:05:00|2324.8|2318.8|2323.3|2317.3|2325|2319|2323|2317|17
1716981000000|2024-05-29 11:10:00|2323|2317|2321.3|2315.3|2323|2317|2319.5|2313.5|16
1716981300000|2024-05-29 11:15:00|2321|2315|2320.8|2314.8|2323.5|2317.5|2320.3|2314.3|28
1716981600000|2024-05-29 11:20:00|2320.9|2314.9|2317.4|2311.4|2321.3|2315.3|2317.3|2311.3|38
1716981900000|2024-05-29 11:25:00|2318.1|2312.1|2317|2311|2318.8|2312.8|2316.9|2310.9|26
1716982200000|2024-05-29 11:30:00|2316.9|2310.9|2312.5|2306.5|2316.9|2310.9|2312.5|2306.5|31
1716982500000|2024-05-29 11:35:00|2312.3|2306.3|2316.3|2310.3|2316.8|2310.8|2311.3|2305.3|35
1716982800000|2024-05-29 11:40:00|2316.1|2310.1|2315.1|2309.1|2316.5|2310.5|2314.8|2308.8|26
1716983100000|2024-05-29 11:45:00|2314.9|2308.9|2317.8|2311.8|2317.8|2311.8|2314.4|2308.4|31
1716983400000|2024-05-29 11:50:00|2317.6|2311.6|2318|2312|2319.6|2313.6|2316.9|2310.9|55
1716983700000|2024-05-29 11:55:00|2317.8|2311.8|2321|2315|2321.3|2315.3|2317.5|2311.5|34
1716984000000|2024-05-29 12:00:00|2321.1|2315.1|2317.6|2311.6|2321.3|2315.3|2316.3|2310.3|54
1716984300000|2024-05-29 12:05:00|2317.4|2311.4|2318.4|2312.4|2319|2313|2316.8|2310.8|48
1716984600000|2024-05-29 12:10:00|2318.5|2312.5|2317|2311|2318.9|2312.9|2316.6|2310.6|31
1716984900000|2024-05-29 12:15:00|2317.3|2311.3|2319|2313|2319.1|2313.1|2314.8|2308.8|37
1716985200000|2024-05-29 12:20:00|2318.8|2312.8|2321.3|2315.3|2322.1|2316.1|2318|2312|33
1716985500000|2024-05-29 12:25:00|2321|2315|2321.3|2315.3|2321.3|2315.3|2317|2311|27
1716985800000|2024-05-29 12:30:00|2321|2315|2319.3|2313.3|2321|2315|2319|2313|20
1716986100000|2024-05-29 12:35:00|2319.5|2313.5|2320.3|2314.3|2321|2315|2319.5|2313.5|18
1716986400000|2024-05-29 12:40:00|2320.4|2314.4|2320.4|2314.4|2322.3|2316.3|2320.4|2314.4|29
1716986700000|2024-05-29 12:45:00|2320.6|2314.6|2320|2314|2321.5|2315.5|2319.8|2313.8|26
1716987000000|2024-05-29 12:50:00|2319.9|2313.9|2316.6|2310.6|2320|2314|2316.6|2310.6|21
1716987300000|2024-05-29 12:55:00|2316.8|2310.8|2317.8|2311.8|2319.1|2313.1|2316.3|2310.3|37
1716987600000|2024-05-29 13:00:00|2317.6|2311.6|2318.9|2312.9|2323.3|2317.3|2316.9|2310.9|196
1716987900000|2024-05-29 13:05:00|2318.6|2312.6|2321.1|2315.1|2322.6|2316.6|2317.8|2311.8|103
1716988200000|2024-05-29 13:10:00|2321.4|2315.4|2317.8|2311.8|2321.8|2315.8|2317.8|2311.8|59
1716988500000|2024-05-29 13:15:00|2317.6|2311.6|2314.6|2308.6|2317.6|2311.6|2314.4|2308.4|59
1716988800000|2024-05-29 13:20:00|2314.4|2308.4|2313.8|2307.8|2315.9|2309.9|2312.8|2306.8|83
1716989100000|2024-05-29 13:25:00|2314|2308|2314.3|2308.3|2316.3|2310.3|2314|2308|40
1716989400000|2024-05-29 13:30:00|2314.1|2308.1|2314.5|2308.5|2317|2311|2312.5|2306.5|63
1716989700000|2024-05-29 13:35:00|2314.8|2308.8|2312.8|2306.8|2315.1|2309.1|2311.5|2305.5|38
1716990000000|2024-05-29 13:40:00|2312.9|2306.9|2308.5|2302.5|2313.1|2307.1|2308.4|2302.4|46
1716990300000|2024-05-29 13:45:00|2308.4|2302.4|2305.5|2299.5|2308.4|2302.4|2305.5|2299.5|62
1716990600000|2024-05-29 13:50:00|2305.8|2299.8|2310.3|2304.3|2311.8|2305.8|2305.8|2299.8|76
1716990900000|2024-05-29 13:55:00|2310|2304|2311.1|2305.1|2311.1|2305.1|2305.9|2299.9|75
1716991200000|2024-05-29 14:00:00|2310.9|2304.9|2309.6|2303.6|2312|2306|2308.1|2302.1|62
1716991500000|2024-05-29 14:05:00|2309.8|2303.8|2312.6|2306.6|2313.1|2307.1|2308.1|2302.1|120
1716991800000|2024-05-29 14:10:00|2312.5|2306.5|2312.5|2306.5|2315.8|2309.8|2310.1|2304.1|99
1716992100000|2024-05-29 14:15:00|2312.6|2306.6|2317|2311|2318|2312|2312.4|2306.4|65
1716992400000|2024-05-29 14:20:00|2317.3|2311.3|2314.3|2308.3|2317.6|2311.6|2313.3|2307.3|44
1716992700000|2024-05-29 14:25:00|2314.1|2308.1|2315.8|2309.8|2315.8|2309.8|2313.3|2307.3|37
1716993000000|2024-05-29 14:30:00|2315.5|2309.5|2319.1|2313.1|2319.6|2313.6|2315.3|2309.3|55
1716993300000|2024-05-29 14:35:00|2319.4|2313.4|2320.5|2314.5|2324.1|2318.1|2319.4|2313.4|72
1716993600000|2024-05-29 14:40:00|2320.6|2314.6|2318|2312|2325.9|2319.9|2317.5|2311.5|56
1716993900000|2024-05-29 14:45:00|2317.8|2311.8|2319.1|2313.1|2321.5|2315.5|2316.6|2310.6|55
1716994200000|2024-05-29 14:50:00|2319.3|2313.3|2322.3|2316.3|2322.8|2316.8|2319.3|2313.3|59
1716994500000|2024-05-29 14:55:00|2322|2316|2325.8|2319.8|2325.8|2319.8|2321.9|2315.9|73
1716994800000|2024-05-29 15:00:00|2325.9|2319.9|2322.9|2316.9|2326.4|2320.4|2321|2315|54
1716995100000|2024-05-29 15:05:00|2323.1|2317.1|2322.3|2316.3|2324.9|2318.9|2322|2316|67
1716995400000|2024-05-29 15:10:00|2322|2316|2318.5|2312.5|2323.4|2317.4|2318.5|2312.5|65
1716995700000|2024-05-29 15:15:00|2318.6|2312.6|2321.3|2315.3|2323.3|2317.3|2317|2311|65
1716996000000|2024-05-29 15:20:00|2321.4|2315.4|2316.3|2310.3|2323.6|2317.6|2315.3|2309.3|67
1716996300000|2024-05-29 15:25:00|2316|2310|2317|2311|2319.4|2313.4|2315.8|2309.8|68
1716996600000|2024-05-29 15:30:00|2316.8|2310.8|2314.1|2308.1|2317.6|2311.6|2312.3|2306.3|65
1716996900000|2024-05-29 15:35:00|2314|2308|2319|2313|2320.4|2314.4|2313.4|2307.4|65
1716997200000|2024-05-29 15:40:00|2318.9|2312.9|2317.3|2311.3|2319|2313|2316.6|2310.6|31
1716997500000|2024-05-29 15:45:00|2317|2311|2321.3|2315.3|2323.1|2317.1|2315.8|2309.8|68
1716997800000|2024-05-29 15:50:00|2321|2315|2322.9|2316.9|2322.9|2316.9|2320|2314|39
1716998100000|2024-05-29 15:55:00|2323.1|2317.1|2321.9|2315.9|2326.5|2320.5|2319.8|2313.8|103
1716998400000|2024-05-29 16:00:00|2321.6|2315.6|2322|2316|2322.3|2316.3|2320.1|2314.1|24
1716998700000|2024-05-29 16:05:00|2321.5|2315.5|2320.3|2314.3|2321.5|2315.5|2320.3|2314.3|8
1716999000000|2024-05-29 16:10:00|2320.4|2314.4|2318.8|2312.8|2320.4|2314.4|2318.8|2312.8|9
1716999300000|2024-05-29 16:15:00|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|1
1716999600000|2024-05-29 16:20:00|2318.9|2312.9|2319.6|2313.6|2319.6|2313.6|2318.6|2312.6|4
1716999900000|2024-05-29 16:25:00|2319.5|2313.5|2321.5|2315.5|2321.5|2315.5|2319.3|2313.3|10
1717000200000|2024-05-29 16:30:00|2321.3|2315.3|2322.3|2316.3|2322.6|2316.6|2320.8|2314.8|11
1717000500000|2024-05-29 16:35:00|2322|2316|2322.3|2316.3|2322.9|2316.9|2321.1|2315.1|8
1717000800000|2024-05-29 16:40:00|2322.4|2316.4|2322.5|2316.5|2323.1|2317.1|2321.9|2315.9|11
1717001100000|2024-05-29 16:45:00|2322.1|2316.1|2321|2315|2322.3|2316.3|2321|2315|4
1717001400000|2024-05-29 16:50:00|2321.3|2315.3|2321|2315|2321.3|2315.3|2321|2315|4
1717001700000|2024-05-29 16:55:00|2321.3|2315.3|2321.4|2315.4|2321.8|2315.8|2321|2315|9
1717002000000|2024-05-29 17:00:00|2321.3|2315.3|2320.6|2314.6|2321.3|2315.3|2320.5|2314.5|4
1717002300000|2024-05-29 17:05:00|2320.9|2314.9|2320.1|2314.1|2320.9|2314.9|2320|2314|8
1717002600000|2024-05-29 17:10:00|2320|2314|2320|2314|2320|2314|2320|2314|1
1717002900000|2024-05-29 17:15:00|2319.9|2313.9|2319.8|2313.8|2319.9|2313.9|2319.8|2313.8|2
1717003500000|2024-05-29 17:25:00|2319.9|2313.9|2320|2314|2320.5|2314.5|2319.9|2313.9|8
1717003800000|2024-05-29 17:30:00|2319.9|2313.9|2319.9|2313.9|2320|2314|2319.9|2313.9|3
1717004100000|2024-05-29 17:35:00|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|1
1717004400000|2024-05-29 17:40:00|2319.5|2313.5|2319|2313|2319.5|2313.5|2319|2313|4
1717004700000|2024-05-29 17:45:00|2318.9|2312.9|2318.5|2312.5|2318.9|2312.9|2318.4|2312.4|6
1717005000000|2024-05-29 17:50:00|2318.4|2312.4|2320.5|2314.5|2320.5|2314.5|2318.4|2312.4|13
1717005300000|2024-05-29 17:55:00|2320.6|2314.6|2327|2308.3|2327|2315.1|2320.6|2308.3|4
1717027200000|2024-05-30 00:00:00|2316.4|2310.4|2315.9|2309.9|2316.4|2310.4|2314.8|2308.8|11
1717027500000|2024-05-30 00:05:00|2316.1|2310.1|2315.9|2309.9|2316.9|2310.9|2315.9|2309.9|18
1717027800000|2024-05-30 00:10:00|2316.3|2310.3|2313.1|2307.1|2316.3|2310.3|2313.1|2307.1|10
1717028100000|2024-05-30 00:15:00|2312.8|2306.8|2312.5|2306.5|2312.9|2306.9|2311.6|2305.6|19
1717028400000|2024-05-30 00:20:00|2312.8|2306.8|2312.1|2306.1|2313|2307|2312.1|2306.1|6
1717028700000|2024-05-30 00:25:00|2312|2306|2311.4|2305.4|2312|2306|2310.1|2304.1|10
1717029000000|2024-05-30 00:30:00|2311.6|2305.6|2311.1|2305.1|2311.8|2305.8|2311.1|2305.1|7
1717029300000|2024-05-30 00:35:00|2310.9|2304.9|2310.6|2304.6|2310.9|2304.9|2310.6|2304.6|2
1717029600000|2024-05-30 00:40:00|2310.4|2304.4|2311.6|2305.6|2311.6|2305.6|2309.6|2303.6|12
1717029900000|2024-05-30 00:45:00|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|1
1717030200000|2024-05-30 00:50:00|2312.6|2306.6|2313.3|2307.3|2313.6|2307.6|2312.6|2306.6|5
1717030500000|2024-05-30 00:55:00|2313.4|2307.4|2313|2307|2313.6|2307.6|2313|2307|3
1717030800000|2024-05-30 01:00:00|2312.9|2306.9|2318.4|2312.4|2320.6|2314.6|2311.5|2305.5|98
1717031100000|2024-05-30 01:05:00|2318.1|2312.1|2316.6|2310.6|2318.4|2312.4|2314.6|2308.6|53
1717031400000|2024-05-30 01:10:00|2316.9|2310.9|2321.9|2315.9|2322.3|2316.3|2316.6|2310.6|33
1717031700000|2024-05-30 01:15:00|2322|2316|2320.6|2314.6|2323.6|2317.6|2320.6|2314.6|47
1717032000000|2024-05-30 01:20:00|2320.8|2314.8|2321.1|2315.1|2322.4|2316.4|2320.8|2314.8|35
1717032300000|2024-05-30 01:25:00|2321.4|2315.4|2321.9|2315.9|2322.9|2316.9|2321|2315|24
1717032600000|2024-05-30 01:30:00|2321.6|2315.6|2314.9|2308.9|2321.6|2315.6|2314.9|2308.9|41
1717032900000|2024-05-30 01:35:00|2315.1|2309.1|2309|2303|2315.5|2309.5|2309|2303|71
1717033200000|2024-05-30 01:40:00|2308.9|2302.9|2306.6|2300.6|2309.3|2303.3|2306.4|2300.4|52
1717033500000|2024-05-30 01:45:00|2306.4|2300.4|2303.4|2297.4|2307.4|2301.4|2303.1|2297.1|49
1717033800000|2024-05-30 01:50:00|2303.1|2297.1|2301.1|2295.1|2305.3|2299.3|2300.9|2294.9|55
1717034100000|2024-05-30 01:55:00|2301.4|2295.4|2307.9|2301.9|2308.4|2302.4|2301.4|2295.4|61
1717034400000|2024-05-30 02:00:00|2307.5|2301.5|2309.8|2303.8|2309.9|2303.9|2303.8|2297.8|69
1717034700000|2024-05-30 02:05:00|2309.3|2303.3|2308.1|2302.1|2313.1|2307.1|2308.1|2302.1|62
1717035000000|2024-05-30 02:10:00|2308.6|2302.6|2307.1|2301.1|2310|2304|2306.9|2300.9|30
1717035300000|2024-05-30 02:15:00|2307.4|2301.4|2305.9|2299.9|2307.8|2301.8|2305.8|2299.8|14
1717035600000|2024-05-30 02:20:00|2305.6|2299.6|2304.4|2298.4|2305.6|2299.6|2304.4|2298.4|11
1717035900000|2024-05-30 02:25:00|2304.1|2298.1|2305.4|2299.4|2305.9|2299.9|2304.1|2298.1|12
1717036200000|2024-05-30 02:30:00|2305.1|2299.1|2304.9|2298.9|2307.9|2301.9|2304.6|2298.6|38
1717036500000|2024-05-30 02:35:00|2304.6|2298.6|2302.4|2296.4|2305|2299|2302.4|2296.4|36
1717036800000|2024-05-30 02:40:00|2302.5|2296.5|2302.4|2296.4|2304.4|2298.4|2301.1|2295.1|51
1717037100000|2024-05-30 02:45:00|2302.5|2296.5|2302.1|2296.1|2303.1|2297.1|2301.4|2295.4|44
1717037400000|2024-05-30 02:50:00|2301.9|2295.9|2301.1|2295.1|2301.9|2295.9|2300.6|2294.6|24
1717037700000|2024-05-30 02:55:00|2300.9|2294.9|2302.1|2296.1|2303.6|2297.6|2300.9|2294.9|29
1717038000000|2024-05-30 03:00:00|2301.9|2295.9|2300.1|2294.1|2301.9|2295.9|2299.8|2293.8|34
1717038300000|2024-05-30 03:05:00|2300.4|2294.4|2300.4|2294.4|2300.9|2294.9|2299.9|2293.9|19
1717038600000|2024-05-30 03:10:00|2300.6|2294.6|2301.6|2295.6|2303.1|2297.1|2300.6|2294.6|24
1717038900000|2024-05-30 03:15:00|2301.9|2295.9|2302.9|2296.9|2303.3|2297.3|2301.9|2295.9|24
1717039200000|2024-05-30 03:20:00|2303.1|2297.1|2302|2296|2303.5|2297.5|2302|2296|21
1717039500000|2024-05-30 03:25:00|2301.9|2295.9|2300.9|2294.9|2301.9|2295.9|2300.1|2294.1|19
1717039800000|2024-05-30 03:30:00|2300.8|2294.8|2299.6|2293.6|2300.9|2294.9|2299.6|2293.6|9
1717040100000|2024-05-30 03:35:00|2299.4|2293.4|2298.9|2292.9|2299.4|2293.4|2298.9|2292.9|2
1717040400000|2024-05-30 03:40:00|2298.6|2292.6|2298.9|2292.9|2299.5|2293.5|2298.6|2292.6|8
1717040700000|2024-05-30 03:45:00|2299.1|2293.1|2297.9|2291.9|2299.3|2293.3|2297.9|2291.9|12
1717041000000|2024-05-30 03:50:00|2298.1|2292.1|2298.1|2292.1|2298.9|2292.9|2297.9|2291.9|6
1717041300000|2024-05-30 03:55:00|2298.3|2292.3|2297.9|2291.9|2298.4|2292.4|2297.9|2291.9|5
1717041600000|2024-05-30 04:00:00|2297.8|2291.8|2297.1|2291.1|2297.8|2291.8|2297.1|2291.1|2
1717041900000|2024-05-30 04:05:00|2297|2291|2296.6|2290.6|2297.6|2291.6|2296.6|2290.6|6
1717042200000|2024-05-30 04:10:00|2296.5|2290.5|2295.4|2289.4|2296.6|2290.6|2295.4|2289.4|5
1717042500000|2024-05-30 04:15:00|2295.6|2289.6|2295.6|2289.6|2296.4|2290.4|2295.6|2289.6|12
1717043400000|2024-05-30 04:30:00|2295.4|2289.4|2295|2289|2295.4|2289.4|2295|2289|3
1717043700000|2024-05-30 04:35:00|2294.9|2288.9|2294.9|2288.9|2295.1|2289.1|2294.8|2288.8|5
1717044000000|2024-05-30 04:40:00|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|2294.4|2288.4|3
1717044300000|2024-05-30 04:45:00|2294.4|2288.4|2295.4|2289.4|2295.4|2289.4|2294.4|2288.4|7
1717044600000|2024-05-30 04:50:00|2295.6|2289.6|2295.6|2289.6|2295.6|2289.6|2295.6|2289.6|1
1717044900000|2024-05-30 04:55:00|2295.4|2289.4|2295.1|2289.1|2295.9|2289.9|2295.1|2289.1|8
1717045200000|2024-05-30 05:00:00|2294.9|2288.9|2295.1|2289.1|2295.4|2289.4|2294.9|2288.9|10
1717045500000|2024-05-30 05:05:00|2295|2289|2294.9|2288.9|2295|2289|2294.9|2288.9|2
1717045800000|2024-05-30 05:10:00|2295.1|2289.1|2295.4|2289.4|2296|2290|2295.1|2289.1|7
1717046100000|2024-05-30 05:15:00|2295.1|2289.1|2295.4|2289.4|2295.6|2289.6|2295.1|2289.1|4
1717046400000|2024-05-30 05:20:00|2295.1|2289.1|2295.1|2289.1|2295.4|2289.4|2295.1|2289.1|3
1717046700000|2024-05-30 05:25:00|2294.9|2288.9|2294.4|2288.4|2294.9|2288.9|2294.4|2288.4|3
1717047000000|2024-05-30 05:30:00|2294.1|2288.1|2292|2286|2295.6|2289.6|2291.1|2285.1|68
1717047300000|2024-05-30 05:35:00|2291.9|2285.9|2291.9|2285.9|2293.3|2287.3|2291.1|2285.1|30
1717047600000|2024-05-30 05:40:00|2292|2286|2288.6|2282.6|2292|2286|2288.6|2282.6|26
1717047900000|2024-05-30 05:45:00|2288.5|2282.5|2287.8|2281.8|2290.1|2284.1|2287.8|2281.8|31
1717048200000|2024-05-30 05:50:00|2287.9|2281.9|2286.9|2280.9|2287.9|2281.9|2286.1|2280.1|67
1717048500000|2024-05-30 05:55:00|2286.5|2280.5|2287.6|2281.6|2289.1|2283.1|2286.4|2280.4|49
1717048800000|2024-05-30 06:00:00|2287.4|2281.4|2294.1|2288.1|2294.6|2288.6|2287.4|2281.4|67
1717049100000|2024-05-30 06:05:00|2293.9|2287.9|2293.9|2287.9|2297.8|2291.8|2293.6|2287.6|47
1717049400000|2024-05-30 06:10:00|2294.1|2288.1|2293.8|2287.8|2295.1|2289.1|2292.4|2286.4|22
1717049700000|2024-05-30 06:15:00|2293.6|2287.6|2294.3|2288.3|2295.1|2289.1|2293.3|2287.3|27
1717050000000|2024-05-30 06:20:00|2294|2288|2293.8|2287.8|2294.1|2288.1|2293.1|2287.1|24
1717050300000|2024-05-30 06:25:00|2293.6|2287.6|2296.4|2290.4|2297.6|2291.6|2293.4|2287.4|53
1717050600000|2024-05-30 06:30:00|2296.1|2290.1|2292.4|2286.4|2296.3|2290.3|2292.4|2286.4|29
1717050900000|2024-05-30 06:35:00|2292.1|2286.1|2291.1|2285.1|2292.1|2286.1|2291.1|2285.1|20
1717051200000|2024-05-30 06:40:00|2291.5|2285.5|2286.6|2280.6|2292.1|2286.1|2286.6|2280.6|37
1717051500000|2024-05-30 06:45:00|2286.5|2280.5|2287.4|2281.4|2288.1|2282.1|2285.4|2279.4|46
1717051800000|2024-05-30 06:50:00|2287.1|2281.1|2288.1|2282.1|2288.1|2282.1|2286.1|2280.1|19
1717052100000|2024-05-30 06:55:00|2288.4|2282.4|2286.3|2280.3|2289.6|2283.6|2285.5|2279.5|44
1717052400000|2024-05-30 07:00:00|2286|2280|2285.8|2279.8|2286.5|2280.5|2284.6|2278.6|45
1717052700000|2024-05-30 07:05:00|2285.5|2279.5|2285.3|2279.3|2287.4|2281.4|2285.3|2279.3|28
1717053000000|2024-05-30 07:10:00|2285.5|2279.5|2286.9|2280.9|2287.3|2281.3|2285|2279|29
1717053300000|2024-05-30 07:15:00|2286.8|2280.8|2288.9|2282.9|2289.9|2283.9|2286.6|2280.6|37
1717053600000|2024-05-30 07:20:00|2289.1|2283.1|2288.8|2282.8|2290.5|2284.5|2287.8|2281.8|50
1717053900000|2024-05-30 07:25:00|2289|2283|2291.9|2285.9|2293.1|2287.1|2288.6|2282.6|22
1717054200000|2024-05-30 07:30:00|2291.8|2285.8|2287.3|2281.3|2291.8|2285.8|2286.4|2280.4|30
1717054500000|2024-05-30 07:35:00|2287.5|2281.5|2284.4|2278.4|2288.3|2282.3|2284.4|2278.4|29
1717054800000|2024-05-30 07:40:00|2284.3|2278.3|2286.5|2280.5|2287.8|2281.8|2284.3|2278.3|30
1717055100000|2024-05-30 07:45:00|2286.8|2280.8|2286|2280|2287.3|2281.3|2286|2280|28
1717055400000|2024-05-30 07:50:00|2286.3|2280.3|2286.5|2280.5|2287.3|2281.3|2286|2280|17
1717055700000|2024-05-30 07:55:00|2286.3|2280.3|2287|2281|2287.3|2281.3|2286.3|2280.3|9
1717056000000|2024-05-30 08:00:00|2287.6|2281.6|2288.5|2282.5|2290|2284|2286.5|2280.5|44
1717056300000|2024-05-30 08:05:00|2288.4|2282.4|2284.3|2278.3|2288.4|2282.4|2283.8|2277.8|35
1717056600000|2024-05-30 08:10:00|2284|2278|2281|2275|2284.6|2278.6|2281|2275|31
1717056900000|2024-05-30 08:15:00|2281.3|2275.3|2285.1|2279.1|2285.6|2279.6|2281.3|2275.3|37
1717057200000|2024-05-30 08:20:00|2285|2279|2285.5|2279.5|2285.8|2279.8|2284.1|2278.1|31
1717057500000|2024-05-30 08:25:00|2285.3|2279.3|2285.3|2279.3|2285.9|2279.9|2284.6|2278.6|18
1717057800000|2024-05-30 08:30:00|2285|2279|2287.8|2281.8|2288.4|2282.4|2284.6|2278.6|25
1717058100000|2024-05-30 08:35:00|2288|2282|2285.8|2279.8|2288|2282|2285.8|2279.8|10
1717058400000|2024-05-30 08:40:00|2285.5|2279.5|2284.1|2278.1|2285.9|2279.9|2284.1|2278.1|17
1717058700000|2024-05-30 08:45:00|2284.3|2278.3|2284.3|2278.3|2285.4|2279.4|2283.8|2277.8|21
1717059000000|2024-05-30 08:50:00|2284|2278|2283.6|2277.6|2284.3|2278.3|2283.6|2277.6|15
1717059300000|2024-05-30 08:55:00|2283.8|2277.8|2286.8|2280.8|2287.3|2281.3|2283.8|2277.8|24
1717059600000|2024-05-30 09:00:00|2286.5|2280.5|2285.8|2279.8|2286.8|2280.8|2285.5|2279.5|15
1717059900000|2024-05-30 09:05:00|2286|2280|2286|2280|2286.1|2280.1|2285.6|2279.6|13
1717060200000|2024-05-30 09:10:00|2285.8|2279.8|2285.1|2279.1|2285.9|2279.9|2285.1|2279.1|10
1717060500000|2024-05-30 09:15:00|2285.4|2279.4|2287.6|2281.6|2287.6|2281.6|2284.6|2278.6|20
1717060800000|2024-05-30 09:20:00|2287.5|2281.5|2285.9|2279.9|2287.5|2281.5|2285.4|2279.4|23
1717061100000|2024-05-30 09:25:00|2286|2280|2286.4|2280.4|2286.4|2280.4|2285|2279|14
1717061400000|2024-05-30 09:30:00|2286.1|2280.1|2285.3|2279.3|2286.5|2280.5|2284.5|2278.5|20
1717061700000|2024-05-30 09:35:00|2285.1|2279.1|2286.5|2280.5|2286.5|2280.5|2285|2279|12
1717062000000|2024-05-30 09:40:00|2286.3|2280.3|2286.5|2280.5|2286.5|2280.5|2286.3|2280.3|3
1717062300000|2024-05-30 09:45:00|2286.3|2280.3|2284.6|2278.6|2286.3|2280.3|2284.6|2278.6|11
1717062600000|2024-05-30 09:50:00|2284.9|2278.9|2287.9|2281.9|2287.9|2281.9|2284.9|2278.9|16
1717062900000|2024-05-30 09:55:00|2287.8|2281.8|2286.8|2280.8|2287.8|2281.8|2286.3|2280.3|19
1717063200000|2024-05-30 10:00:00|2286.5|2280.5|2286.3|2280.3|2286.6|2280.6|2286.3|2280.3|8
1717063500000|2024-05-30 10:05:00|2286|2280|2285.4|2279.4|2286|2280|2285.4|2279.4|9
1717063800000|2024-05-30 10:10:00|2285.3|2279.3|2284.5|2278.5|2285.3|2279.3|2284.5|2278.5|5
1717064100000|2024-05-30 10:15:00|2284.3|2278.3|2283.3|2277.3|2284.3|2278.3|2283.3|2277.3|10
1717064400000|2024-05-30 10:20:00|2282.9|2276.9|2281.9|2275.9|2282.9|2276.9|2281.9|2275.9|14
1717064700000|2024-05-30 10:25:00|2281.6|2275.6|2282.1|2276.1|2282.5|2276.5|2281.6|2275.6|9
1717065000000|2024-05-30 10:30:00|2282.3|2276.3|2282|2276|2282.3|2276.3|2281.9|2275.9|5
1717065300000|2024-05-30 10:35:00|2281.8|2275.8|2281.9|2275.9|2282.1|2276.1|2281.8|2275.8|6
1717065600000|2024-05-30 10:40:00|2282.1|2276.1|2281.8|2275.8|2283.1|2277.1|2280.8|2274.8|29
1717065900000|2024-05-30 10:45:00|2282.3|2276.3|2285.3|2279.3|2287|2281|2282.3|2276.3|29
1717066200000|2024-05-30 10:50:00|2285|2279|2286.8|2280.8|2286.8|2280.8|2285|2279|8
1717066500000|2024-05-30 10:55:00|2286.5|2280.5|2290.1|2284.1|2290.3|2284.3|2286.5|2280.5|26
1717066800000|2024-05-30 11:00:00|2290.3|2284.3|2290.8|2284.8|2291.4|2285.4|2289.9|2283.9|30
1717067100000|2024-05-30 11:05:00|2290.9|2284.9|2301.9|2295.9|2302.1|2296.1|2290.9|2284.9|72
1717067400000|2024-05-30 11:10:00|2301.8|2295.8|2288.8|2282.8|2301.8|2295.8|2288.8|2282.8|50
1717067700000|2024-05-30 11:15:00|2288.5|2282.5|2284|2278|2288.5|2282.5|2283.9|2277.9|28
1717068000000|2024-05-30 11:20:00|2283.9|2277.9|2284.1|2278.1|2284.4|2278.4|2283.1|2277.1|15
1717068300000|2024-05-30 11:25:00|2284.4|2278.4|2285.5|2279.5|2285.8|2279.8|2284.3|2278.3|14
1717068600000|2024-05-30 11:30:00|2285.8|2279.8|2286.5|2280.5|2286.5|2280.5|2285.8|2279.8|6
1717068900000|2024-05-30 11:35:00|2286.8|2280.8|2288.6|2282.6|2289.3|2283.3|2286.5|2280.5|29
1717069200000|2024-05-30 11:40:00|2288.4|2282.4|2286.1|2280.1|2288.5|2282.5|2285.4|2279.4|15
1717069500000|2024-05-30 11:45:00|2286|2280|2285.4|2279.4|2286|2280|2283.1|2277.1|33
1717069800000|2024-05-30 11:50:00|2286|2280|2283|2277|2287.4|2281.4|2282.5|2276.5|56
1717070100000|2024-05-30 11:55:00|2283.3|2277.3|2281.9|2275.9|2283.3|2277.3|2281.9|2275.9|11
1717070400000|2024-05-30 12:00:00|2281.8|2275.8|2286.1|2280.1|2286.1|2280.1|2281.4|2275.4|32
1717070700000|2024-05-30 12:05:00|2286.3|2280.3|2282.8|2276.8|2286.4|2280.4|2282.3|2276.3|27
1717071000000|2024-05-30 12:10:00|2282.6|2276.6|2280|2274|2282.6|2276.6|2279.6|2273.6|21
1717071300000|2024-05-30 12:15:00|2279.8|2273.8|2279.8|2273.8|2280.8|2274.8|2279.1|2273.1|25
1717071600000|2024-05-30 12:20:00|2280|2274|2279.3|2273.3|2280.8|2274.8|2279.3|2273.3|13
1717071900000|2024-05-30 12:25:00|2279|2273|2278.9|2272.9|2280.4|2274.4|2277.9|2271.9|37
1717072200000|2024-05-30 12:30:00|2279.1|2273.1|2280.8|2274.8|2280.9|2274.9|2278.6|2272.6|23
1717072500000|2024-05-30 12:35:00|2281|2275|2283.8|2277.8|2283.8|2277.8|2281|2275|33
1717072800000|2024-05-30 12:40:00|2284|2278|2283.8|2277.8|2285.6|2279.6|2283.8|2277.8|23
1717073100000|2024-05-30 12:45:00|2283.6|2277.6|2282.1|2276.1|2283.6|2277.6|2281.4|2275.4|27
1717073400000|2024-05-30 12:50:00|2282|2276|2286.8|2280.8|2286.8|2280.8|2282|2276|25
1717073700000|2024-05-30 12:55:00|2287|2281|2284.8|2278.8|2287.3|2281.3|2284.8|2278.8|18
1717074000000|2024-05-30 13:00:00|2285|2279|2286|2280|2288.5|2282.5|2285|2279|85
1717074300000|2024-05-30 13:05:00|2285.8|2279.8|2284|2278|2289.8|2283.8|2283.9|2277.9|101
1717074600000|2024-05-30 13:10:00|2283.8|2277.8|2285.3|2279.3|2285.8|2279.8|2282|2276|44
1717074900000|2024-05-30 13:15:00|2285|2279|2282|2276|2285|2279|2281.6|2275.6|41
1717075200000|2024-05-30 13:20:00|2281.9|2275.9|2284.3|2278.3|2284.3|2278.3|2281.8|2275.8|46
1717075500000|2024-05-30 13:25:00|2284.5|2278.5|2286.4|2280.4|2287.1|2281.1|2284.5|2278.5|53
1717075800000|2024-05-30 13:30:00|2286.1|2280.1|2284.9|2278.9|2286.8|2280.8|2282.4|2276.4|71
1717076100000|2024-05-30 13:35:00|2285|2279|2283.5|2277.5|2287.1|2281.1|2282.8|2276.8|44
1717076400000|2024-05-30 13:40:00|2282.9|2276.9|2286.3|2280.3|2288.3|2282.3|2282.9|2276.9|35
1717076700000|2024-05-30 13:45:00|2286.5|2280.5|2291|2285|2292|2286|2286.5|2280.5|64
1717077000000|2024-05-30 13:50:00|2290.8|2284.8|2289|2283|2291.3|2285.3|2288.6|2282.6|41
1717077300000|2024-05-30 13:55:00|2288.8|2282.8|2284.3|2278.3|2288.8|2282.8|2282.9|2276.9|45
1717077600000|2024-05-30 14:00:00|2284|2278|2285|2279|2285.3|2279.3|2282.6|2276.6|22
1717077900000|2024-05-30 14:05:00|2284.9|2278.9|2284.8|2278.8|2286.3|2280.3|2283.8|2277.8|36
1717078200000|2024-05-30 14:10:00|2285|2279|2282.8|2276.8|2285.3|2279.3|2282.6|2276.6|38
1717078500000|2024-05-30 14:15:00|2282.5|2276.5|2284.5|2278.5|2284.8|2278.8|2282.5|2276.5|31
1717078800000|2024-05-30 14:20:00|2284.6|2278.6|2283.9|2277.9|2286|2280|2281.9|2275.9|52
1717079100000|2024-05-30 14:25:00|2284|2278|2285.6|2279.6|2286.6|2280.6|2282.8|2276.8|90
1717079400000|2024-05-30 14:30:00|2285.4|2279.4|2284.9|2278.9|2290.1|2284.1|2284.4|2278.4|48
1717079700000|2024-05-30 14:35:00|2284.6|2278.6|2281.9|2275.9|2286.4|2280.4|2281.1|2275.1|34
1717080000000|2024-05-30 14:40:00|2282.1|2276.1|2280.4|2274.4|2282.1|2276.1|2279.4|2273.4|23
1717080300000|2024-05-30 14:45:00|2280.6|2274.6|2282.6|2276.6|2283.4|2277.4|2280.6|2274.6|29
1717080600000|2024-05-30 14:50:00|2282.4|2276.4|2282.1|2276.1|2282.6|2276.6|2280.9|2274.9|35
1717080900000|2024-05-30 14:55:00|2282.4|2276.4|2281.9|2275.9|2284.6|2278.6|2281.4|2275.4|27
1717081200000|2024-05-30 15:00:00|2281.6|2275.6|2279.4|2273.4|2282.9|2276.9|2279.1|2273.1|64
1717081500000|2024-05-30 15:05:00|2279.1|2273.1|2278.4|2272.4|2279.4|2273.4|2278.4|2272.4|39
1717081800000|2024-05-30 15:10:00|2278.1|2272.1|2283.4|2277.4|2284.1|2278.1|2275.9|2269.9|70
1717082100000|2024-05-30 15:15:00|2283.9|2277.9|2283.6|2277.6|2285.9|2279.9|2283.1|2277.1|26
1717082400000|2024-05-30 15:20:00|2283.4|2277.4|2282.1|2276.1|2283.4|2277.4|2279.6|2273.6|50
1717082700000|2024-05-30 15:25:00|2282.4|2276.4|2282.1|2276.1|2284.4|2278.4|2281.6|2275.6|45
1717083000000|2024-05-30 15:30:00|2281.9|2275.9|2285.1|2279.1|2285.1|2279.1|2281.9|2275.9|30
1717083300000|2024-05-30 15:35:00|2285.4|2279.4|2287.6|2281.6|2288.9|2282.9|2285.4|2279.4|40
1717083600000|2024-05-30 15:40:00|2287.9|2281.9|2281.9|2275.9|2288.4|2282.4|2281.4|2275.4|45
1717083900000|2024-05-30 15:45:00|2281.6|2275.6|2279.9|2273.9|2282.1|2276.1|2279.4|2273.4|44
1717084200000|2024-05-30 15:50:00|2279.6|2273.6|2281.4|2275.4|2281.4|2275.4|2279.1|2273.1|31
1717084500000|2024-05-30 15:55:00|2281.1|2275.1|2281.9|2275.9|2282.1|2276.1|2278.4|2272.4|56
1717084800000|2024-05-30 16:00:00|2282.1|2276.1|2280.4|2274.4|2282.4|2276.4|2279.9|2273.9|20
1717085100000|2024-05-30 16:05:00|2280.6|2274.6|2280.9|2274.9|2281.1|2275.1|2280.6|2274.6|5
1717085400000|2024-05-30 16:10:00|2280.6|2274.6|2281.6|2275.6|2281.9|2275.9|2280.6|2274.6|8
1717085700000|2024-05-30 16:15:00|2281.9|2275.9|2283.4|2277.4|2283.4|2277.4|2281.9|2275.9|5
1717086000000|2024-05-30 16:20:00|2284.1|2278.1|2284.9|2278.9|2285.1|2279.1|2283.9|2277.9|13
1717086300000|2024-05-30 16:25:00|2283.9|2277.9|2283.9|2277.9|2284.1|2278.1|2283.1|2277.1|7
1717086600000|2024-05-30 16:30:00|2283.6|2277.6|2284.1|2278.1|2284.4|2278.4|2283.6|2277.6|5
1717086900000|2024-05-30 16:35:00|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|2284.1|2278.1|3
1717087500000|2024-05-30 16:45:00|2284.6|2278.6|2284.1|2278.1|2284.6|2278.6|2284.1|2278.1|3
1717087800000|2024-05-30 16:50:00|2284.6|2278.6|2285.1|2279.1|2285.1|2279.1|2284.6|2278.6|2
1717088100000|2024-05-30 16:55:00|2287|2277.5|2287.5|2278|2287.5|2278|2286.5|2277|4
1717088400000|2024-05-30 17:00:00|2287.3|2277.5|2287.3|2277.8|2287.3|2277.8|2287|2277.5|3
1717088700000|2024-05-30 17:05:00||2278||2278||2278||2278|1
1717089000000|2024-05-30 17:10:00|2287.5|2278.3|2287.3|2278|2287.5|2278.3|2287|2277.5|3
1717089600000|2024-05-30 17:20:00|2287.8|2278.3|2287.8|2278.3|2287.8|2278.3|2287.8|2278.3|1
1717089900000|2024-05-30 17:25:00|2287.5|2278|2286.8|2277.3|2287.5|2278|2286.5|2277.3|5
1717090200000|2024-05-30 17:30:00|2287|2277.5|2287|2277.5|2287|2277.5|2287|2277.5|1
1717090800000|2024-05-30 17:40:00|2286.5|2277.3|2286.8|2277.3|2286.8|2277.3|2286.5|2277.3|2
1717091400000|2024-05-30 17:50:00|2286.3|2276.8|2285.5|2276.3|2286.8|2277.3|2285.3|2276|8
1717091700000|2024-05-30 17:55:00|2290|2271.3|2290.3|2271.5|2290.3|2271.5|2290|2271.3|2
1717113600000|2024-05-31 00:00:00|2279|2273|2280|2274|2280|2274|2277.6|2271.6|17
1717113900000|2024-05-31 00:05:00|2280.1|2274.1|2281.4|2275.4|2281.4|2275.4|2280.1|2274.1|8
1717114200000|2024-05-31 00:10:00|2281.1|2275.1|2281.4|2275.4|2281.4|2275.4|2280.8|2274.8|6
1717114500000|2024-05-31 00:15:00|2281.1|2275.1|2282.8|2276.8|2283|2277|2280.9|2274.9|9
1717114800000|2024-05-31 00:20:00|2283|2277|2283|2277|2283.6|2277.6|2283|2277|8
1717115100000|2024-05-31 00:25:00|2282.8|2276.8|2283.4|2277.4|2283.4|2277.4|2282.4|2276.4|9
1717115400000|2024-05-31 00:30:00|2283.6|2277.6|2285.1|2279.1|2285.1|2279.1|2283.6|2277.6|5
1717115700000|2024-05-31 00:35:00|2284.9|2278.9|2285.9|2279.9|2285.9|2279.9|2284.9|2278.9|10
1717116000000|2024-05-31 00:40:00|2285.8|2279.8|2285.8|2279.8|2286.9|2280.9|2285.8|2279.8|12
1717116300000|2024-05-31 00:45:00|2285.5|2279.5|2285.8|2279.8|2286.4|2280.4|2285.5|2279.5|6
1717116600000|2024-05-31 00:50:00|2286|2280|2286.5|2280.5|2286.8|2280.8|2286|2280|11
1717116900000|2024-05-31 00:55:00|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|2286.3|2280.3|8
1717117200000|2024-05-31 01:00:00|2286.5|2280.5|2289|2283|2293.4|2287.4|2286.4|2280.4|111
1717117500000|2024-05-31 01:05:00|2288.8|2282.8|2285.3|2279.3|2290.3|2284.3|2285.3|2279.3|61
1717117800000|2024-05-31 01:10:00|2284.9|2278.9|2286.3|2280.3|2286.8|2280.8|2284.8|2278.8|36
1717118100000|2024-05-31 01:15:00|2286.1|2280.1|2286.3|2280.3|2286.8|2280.8|2284.3|2278.3|57
1717118400000|2024-05-31 01:20:00|2286|2280|2287.5|2281.5|2288.5|2282.5|2285.8|2279.8|35
1717118700000|2024-05-31 01:25:00|2287.8|2281.8|2292.1|2286.1|2292.4|2286.4|2287.8|2281.8|32
1717119000000|2024-05-31 01:30:00|2291.5|2285.5|2293.5|2287.5|2294.4|2288.4|2290|2284|44
1717119300000|2024-05-31 01:35:00|2293.3|2287.3|2294|2288|2294.9|2288.9|2293.3|2287.3|76
1717119600000|2024-05-31 01:40:00|2294.4|2288.4|2296.6|2290.6|2296.9|2290.9|2294.3|2288.3|53
1717119900000|2024-05-31 01:45:00|2296.8|2290.8|2296.8|2290.8|2297.8|2291.8|2294.9|2288.9|55
1717120200000|2024-05-31 01:50:00|2296.5|2290.5|2292.5|2286.5|2296.5|2290.5|2292.5|2286.5|30
1717120500000|2024-05-31 01:55:00|2292.3|2286.3|2295.1|2289.1|2295.6|2289.6|2291.5|2285.5|44
1717120800000|2024-05-31 02:00:00|2294.8|2288.8|2293.5|2287.5|2294.8|2288.8|2293.1|2287.1|35
1717121100000|2024-05-31 02:05:00|2293.6|2287.6|2291|2285|2293.6|2287.6|2291|2285|57
1717121400000|2024-05-31 02:10:00|2290.8|2284.8|2289|2283|2290.8|2284.8|2288.9|2282.9|29
1717121700000|2024-05-31 02:15:00|2289.3|2283.3|2288.6|2282.6|2289.3|2283.3|2287.8|2281.8|12
1717122000000|2024-05-31 02:20:00|2288.5|2282.5|2288.3|2282.3|2288.5|2282.5|2288.3|2282.3|10
1717122300000|2024-05-31 02:25:00|2288|2282|2287.6|2281.6|2288|2282|2287.5|2281.5|11
1717122600000|2024-05-31 02:30:00|2287.3|2281.3|2287.3|2281.3|2287.9|2281.9|2286|2280|28
1717122900000|2024-05-31 02:35:00|2287.5|2281.5|2287.4|2281.4|2289.3|2283.3|2286.8|2280.8|35
1717123200000|2024-05-31 02:40:00|2287.3|2281.3|2285.3|2279.3|2287.3|2281.3|2285|2279|28
1717123500000|2024-05-31 02:45:00|2285|2279|2284.3|2278.3|2285.3|2279.3|2283.8|2277.8|16
1717123800000|2024-05-31 02:50:00|2284.4|2278.4|2279.8|2273.8|2284.5|2278.5|2279.8|2273.8|23
1717124100000|2024-05-31 02:55:00|2279.5|2273.5|2276.9|2270.9|2279.5|2273.5|2276.3|2270.3|26
1717124400000|2024-05-31 03:00:00|2276.5|2270.5|2277.3|2271.3|2278.1|2272.1|2275.8|2269.8|39
1717124700000|2024-05-31 03:05:00|2277.5|2271.5|2279.3|2273.3|2279.8|2273.8|2277.5|2271.5|37
1717125000000|2024-05-31 03:10:00|2279|2273|2279.8|2273.8|2280.8|2274.8|2278.9|2272.9|35
1717125300000|2024-05-31 03:15:00|2280|2274|2277.3|2271.3|2280.3|2274.3|2276.5|2270.5|34
1717125600000|2024-05-31 03:20:00|2277.6|2271.6|2279.3|2273.3|2279.3|2273.3|2277.3|2271.3|30
1717125900000|2024-05-31 03:25:00|2279.5|2273.5|2280.9|2274.9|2281.3|2275.3|2279.5|2273.5|14
1717126200000|2024-05-31 03:30:00|2280.5|2274.5|2280.5|2274.5|2280.5|2274.5|2280.5|2274.5|1
1717126500000|2024-05-31 03:35:00|2280.3|2274.3|2279.5|2273.5|2280.3|2274.3|2279.5|2273.5|3
1717126800000|2024-05-31 03:40:00|2279.3|2273.3|2279.3|2273.3|2279.3|2273.3|2279|2273|3
1717127100000|2024-05-31 03:45:00|2279.5|2273.5|2279.8|2273.8|2279.8|2273.8|2279.5|2273.5|4
1717127400000|2024-05-31 03:50:00|2279.5|2273.5|2279.8|2273.8|2279.8|2273.8|2279.3|2273.3|5
1717127700000|2024-05-31 03:55:00|2280|2274|2280.5|2274.5|2280.5|2274.5|2280|2274|4
1717128300000|2024-05-31 04:05:00|2280.4|2274.4|2280.3|2274.3|2280.4|2274.4|2280.3|2274.3|2
1717128600000|2024-05-31 04:10:00|2280.1|2274.1|2279.3|2273.3|2280.1|2274.1|2278.8|2272.8|9
1717128900000|2024-05-31 04:15:00|2279.5|2273.5|2280|2274|2280|2274|2279.3|2273.3|6
1717129200000|2024-05-31 04:20:00|2279.8|2273.8|2279.8|2273.8|2279.8|2273.8|2278.6|2272.6|16
1717129500000|2024-05-31 04:25:00|2280|2274|2281|2275|2281|2275|2280|2274|5
1717129800000|2024-05-31 04:30:00|2281.3|2275.3|2280.8|2274.8|2281.3|2275.3|2280.5|2274.5|5
1717130100000|2024-05-31 04:35:00|2280.6|2274.6|2280.8|2274.8|2280.8|2274.8|2280.1|2274.1|7
1717130400000|2024-05-31 04:40:00|2280.6|2274.6|2281.8|2275.8|2281.8|2275.8|2280.6|2274.6|4
1717130700000|2024-05-31 04:45:00|2282|2276|2282|2276|2282.3|2276.3|2282|2276|3
1717131000000|2024-05-31 04:50:00|2282.3|2276.3|2282|2276|2282.3|2276.3|2282|2276|2
1717131300000|2024-05-31 04:55:00|2282.3|2276.3|2282.3|2276.3|2282.5|2276.5|2279.6|2273.6|14
1717131600000|2024-05-31 05:00:00|2282|2276|2282.3|2276.3|2282.3|2276.3|2281.6|2275.6|10
1717131900000|2024-05-31 05:05:00|2282|2276|2283|2277|2283|2277|2281.5|2275.5|12
1717132200000|2024-05-31 05:10:00|2283.1|2277.1|2283.5|2277.5|2283.5|2277.5|2282.8|2276.8|7
1717132500000|2024-05-31 05:15:00|2283.6|2277.6|2284.3|2278.3|2284.3|2278.3|2283.5|2277.5|4
1717132800000|2024-05-31 05:20:00|2284|2278|2282.3|2276.3|2284|2278|2282.1|2276.1|8
1717133100000|2024-05-31 05:25:00|2282.5|2276.5|2282.9|2276.9|2283.1|2277.1|2282.5|2276.5|3
1717133400000|2024-05-31 05:30:00|2283.3|2277.3|2287.5|2281.5|2287.5|2281.5|2283.3|2277.3|26
1717133700000|2024-05-31 05:35:00|2287.8|2281.8|2288.9|2282.9|2288.9|2282.9|2286.5|2280.5|20
1717134000000|2024-05-31 05:40:00|2288.8|2282.8|2289.3|2283.3|2289.3|2283.3|2288.4|2282.4|17
1717134300000|2024-05-31 05:45:00|2288.9|2282.9|2290.1|2284.1|2290.4|2284.4|2288.9|2282.9|22
1717134600000|2024-05-31 05:50:00|2289.9|2283.9|2290.3|2284.3|2290.4|2284.4|2289.8|2283.8|10
1717134900000|2024-05-31 05:55:00|2290.1|2284.1|2285.8|2279.8|2290.1|2284.1|2285.8|2279.8|60
1717135200000|2024-05-31 06:00:00|2286.3|2280.3|2285.4|2279.4|2287.1|2281.1|2284.1|2278.1|20
1717135500000|2024-05-31 06:05:00|2285.3|2279.3|2287.3|2281.3|2287.3|2281.3|2284.4|2278.4|22
1717135800000|2024-05-31 06:10:00|2287|2281|2287.3|2281.3|2287.3|2281.3|2286.8|2280.8|8
1717136100000|2024-05-31 06:15:00|2287.5|2281.5|2286.3|2280.3|2287.5|2281.5|2285.8|2279.8|10
1717136400000|2024-05-31 06:20:00|2286|2280|2284.8|2278.8|2287.5|2281.5|2284.4|2278.4|29
1717136700000|2024-05-31 06:25:00|2285|2279|2285.3|2279.3|2285.5|2279.5|2284.8|2278.8|13
1717137000000|2024-05-31 06:30:00|2285.5|2279.5|2290.3|2284.3|2291|2285|2285.5|2279.5|31
1717137300000|2024-05-31 06:35:00|2290.4|2284.4|2293.9|2287.9|2293.9|2287.9|2290.4|2284.4|32
1717137600000|2024-05-31 06:40:00|2294.1|2288.1|2295.6|2289.6|2295.9|2289.9|2294|2288|21
1717137900000|2024-05-31 06:45:00|2295.8|2289.8|2295.5|2289.5|2297.4|2291.4|2295.3|2289.3|27
1717138200000|2024-05-31 06:50:00|2295.3|2289.3|2295.8|2289.8|2297.6|2291.6|2295|2289|31
1717138500000|2024-05-31 06:55:00|2296|2290|2293.6|2287.6|2297.4|2291.4|2293.6|2287.6|59
1717138800000|2024-05-31 07:00:00|2293.9|2287.9|2299.6|2293.6|2301.6|2295.6|2293.9|2287.9|45
1717139100000|2024-05-31 07:05:00|2298.4|2292.4|2294.4|2288.4|2298.4|2292.4|2294.4|2288.4|25
1717139400000|2024-05-31 07:10:00|2293.4|2287.4|2293.4|2287.4|2294.9|2288.9|2293.4|2287.4|19
1717139700000|2024-05-31 07:15:00|2293.9|2287.9|2297.6|2291.6|2297.9|2291.9|2293.9|2287.9|14
1717140000000|2024-05-31 07:20:00|2297.9|2291.9|2292.6|2286.6|2297.9|2291.9|2292.1|2286.1|35
1717140300000|2024-05-31 07:25:00|2292.4|2286.4|2294.1|2288.1|2294.9|2288.9|2291.9|2285.9|25
1717140600000|2024-05-31 07:30:00|2293.6|2287.6|2290.6|2284.6|2293.6|2287.6|2289.6|2283.6|52
1717140900000|2024-05-31 07:35:00|2290.9|2284.9|2291.4|2285.4|2292.1|2286.1|2290.9|2284.9|15
1717141200000|2024-05-31 07:40:00|2291.6|2285.6|2289.9|2283.9|2292.1|2286.1|2289.9|2283.9|16
1717141500000|2024-05-31 07:45:00|2289.6|2283.6|2290.4|2284.4|2290.6|2284.6|2289.6|2283.6|5
1717141800000|2024-05-31 07:50:00|2290.1|2284.1|2288.4|2282.4|2290.6|2284.6|2288.4|2282.4|25
1717142100000|2024-05-31 07:55:00|2288.6|2282.6|2288.1|2282.1|2289.1|2283.1|2286.9|2280.9|20
1717142400000|2024-05-31 08:00:00|2287.9|2281.9|2291.1|2285.1|2291.6|2285.6|2287.9|2281.9|39
1717142700000|2024-05-31 08:05:00|2291.4|2285.4|2291.8|2285.8|2292.9|2286.9|2291.1|2285.1|36
1717143000000|2024-05-31 08:10:00|2291.5|2285.5|2295.6|2289.6|2295.9|2289.9|2291.5|2285.5|36
1717143300000|2024-05-31 08:15:00|2295.5|2289.5|2293|2287|2295.5|2289.5|2291.9|2285.9|27
1717143600000|2024-05-31 08:20:00|2293.1|2287.1|2296.3|2290.3|2296.3|2290.3|2293|2287|23
1717143900000|2024-05-31 08:25:00|2296.5|2290.5|2297.3|2291.3|2297.3|2291.3|2296|2290|20
1717144200000|2024-05-31 08:30:00|2297|2291|2296.3|2290.3|2297|2291|2296|2290|29
1717144500000|2024-05-31 08:35:00|2296|2290|2295.1|2289.1|2296.5|2290.5|2295|2289|19
1717144800000|2024-05-31 08:40:00|2295|2289|2293.5|2287.5|2295.9|2289.9|2293.4|2287.4|24
1717145100000|2024-05-31 08:45:00|2293.8|2287.8|2292.9|2286.9|2294.1|2288.1|2292.8|2286.8|12
1717145400000|2024-05-31 08:50:00|2293.3|2287.3|2291.3|2285.3|2293.3|2287.3|2290.9|2284.9|24
1717145700000|2024-05-31 08:55:00|2291.5|2285.5|2289.6|2283.6|2291.5|2285.5|2289.6|2283.6|20
1717146000000|2024-05-31 09:00:00|2289.5|2283.5|2290|2284|2290.3|2284.3|2289.3|2283.3|14
1717146300000|2024-05-31 09:05:00|2289.9|2283.9|2290.3|2284.3|2290.3|2284.3|2288.5|2282.5|20
1717146600000|2024-05-31 09:10:00|2290.4|2284.4|2291.3|2285.3|2291.5|2285.5|2289.1|2283.1|27
1717146900000|2024-05-31 09:15:00|2291.5|2285.5|2293.5|2287.5|2293.5|2287.5|2291.5|2285.5|17
1717147200000|2024-05-31 09:20:00|2293.8|2287.8|2295.1|2289.1|2296.5|2290.5|2293.8|2287.8|24
1717147500000|2024-05-31 09:25:00|2295|2289|2294.8|2288.8|2295.1|2289.1|2294.4|2288.4|8
1717147800000|2024-05-31 09:30:00|2295|2289|2294.8|2288.8|2295.3|2289.3|2294.5|2288.5|12
1717148100000|2024-05-31 09:35:00|2294.5|2288.5|2294|2288|2294.5|2288.5|2292.8|2286.8|16
1717148400000|2024-05-31 09:40:00|2294.3|2288.3|2293.5|2287.5|2294.6|2288.6|2293.5|2287.5|8
1717148700000|2024-05-31 09:45:00|2293.6|2287.6|2293.8|2287.8|2294|2288|2293.5|2287.5|6
1717149000000|2024-05-31 09:50:00|2294|2288|2294|2288|2294.4|2288.4|2293.8|2287.8|7
1717149300000|2024-05-31 09:55:00|2293.8|2287.8|2290.4|2284.4|2293.8|2287.8|2289.6|2283.6|28
1717149600000|2024-05-31 10:00:00|2290.3|2284.3|2292.3|2286.3|2293|2287|2290.3|2284.3|20
1717149900000|2024-05-31 10:05:00|2292.4|2286.4|2291.1|2285.1|2292.8|2286.8|2290.4|2284.4|15
1717150200000|2024-05-31 10:10:00|2291.4|2285.4|2291.5|2285.5|2291.5|2285.5|2291|2285|9
1717150500000|2024-05-31 10:15:00|2291.3|2285.3|2291.5|2285.5|2291.5|2285.5|2290.8|2284.8|7
1717150800000|2024-05-31 10:20:00|2291.6|2285.6|2290.8|2284.8|2291.6|2285.6|2290.5|2284.5|13
1717151100000|2024-05-31 10:25:00|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|2289.9|2283.9|11
1717151400000|2024-05-31 10:30:00|2290.8|2284.8|2290.1|2284.1|2292.5|2286.5|2289.8|2283.8|16
1717151700000|2024-05-31 10:35:00|2290.4|2284.4|2291.8|2285.8|2291.9|2285.9|2290.1|2284.1|16
1717152000000|2024-05-31 10:40:00|2292|2286|2294.3|2288.3|2294.5|2288.5|2291.9|2285.9|19
1717152300000|2024-05-31 10:45:00|2294.1|2288.1|2295.1|2289.1|2295.3|2289.3|2293.9|2287.9|14
1717152600000|2024-05-31 10:50:00|2295.4|2289.4|2295.5|2289.5|2296.4|2290.4|2295.3|2289.3|17
1717152900000|2024-05-31 10:55:00|2295.6|2289.6|2295.4|2289.4|2295.6|2289.6|2295.4|2289.4|5
1717153200000|2024-05-31 11:00:00|2295.6|2289.6|2295.6|2289.6|2296.1|2290.1|2295.4|2289.4|17
1717153500000|2024-05-31 11:05:00|2295.9|2289.9|2297.8|2291.8|2298|2292|2295.6|2289.6|21
1717153800000|2024-05-31 11:10:00|2298|2292|2300.5|2294.5|2300.5|2294.5|2298|2292|23
1717154100000|2024-05-31 11:15:00|2300.3|2294.3|2296.1|2290.1|2300.3|2294.3|2296.1|2290.1|20
1717154400000|2024-05-31 11:20:00|2296.3|2290.3|2297.9|2291.9|2298.6|2292.6|2295.3|2289.3|25
1717154700000|2024-05-31 11:25:00|2297.6|2291.6|2298.4|2292.4|2298.9|2292.9|2297.6|2291.6|17
1717155000000|2024-05-31 11:30:00|2298.6|2292.6|2299.5|2293.5|2299.6|2293.6|2296.6|2290.6|17
1717155300000|2024-05-31 11:35:00|2299.6|2293.6|2303.6|2297.6|2305.8|2299.8|2299.4|2293.4|53
1717155600000|2024-05-31 11:40:00|2303.8|2297.8|2302.8|2296.8|2304.1|2298.1|2301.4|2295.4|23
1717155900000|2024-05-31 11:45:00|2302.5|2296.5|2304.8|2298.8|2306.5|2300.5|2302.5|2296.5|28
1717156200000|2024-05-31 11:50:00|2305|2299|2303|2297|2305.3|2299.3|2302.5|2296.5|40
1717156500000|2024-05-31 11:55:00|2302.8|2296.8|2301.1|2295.1|2303.3|2297.3|2301.1|2295.1|33
1717156800000|2024-05-31 12:00:00|2300.4|2294.4|2302.8|2296.8|2302.8|2296.8|2300.4|2294.4|32
1717157100000|2024-05-31 12:05:00|2301.8|2295.8|2305.6|2299.6|2305.6|2299.6|2301.8|2295.8|36
1717157400000|2024-05-31 12:10:00|2305.4|2299.4|2305.1|2299.1|2306.8|2300.8|2304.8|2298.8|21
1717157700000|2024-05-31 12:15:00|2304.9|2298.9|2305.1|2299.1|2305.1|2299.1|2304.6|2298.6|4
1717158000000|2024-05-31 12:20:00|2305.3|2299.3|2306.5|2300.5|2307.5|2301.5|2305.3|2299.3|22
1717158300000|2024-05-31 12:25:00|2306.3|2300.3|2304.8|2298.8|2307.3|2301.3|2304|2298|24
1717158600000|2024-05-31 12:30:00|2305|2299|2309.3|2303.3|2309.5|2303.5|2304.8|2298.8|61
1717158900000|2024-05-31 12:35:00|2309.4|2303.4|2307.6|2301.6|2309.5|2303.5|2305.3|2299.3|45
1717159200000|2024-05-31 12:40:00|2307.4|2301.4|2307.3|2301.3|2309.6|2303.6|2307.3|2301.3|23
1717159500000|2024-05-31 12:45:00|2307|2301|2307.1|2301.1|2307.8|2301.8|2306.9|2300.9|16
1717159800000|2024-05-31 12:50:00|2307.3|2301.3|2308|2302|2308|2302|2306.9|2300.9|13
1717160100000|2024-05-31 12:55:00|2307.8|2301.8|2309.3|2303.3|2309.8|2303.8|2307.8|2301.8|25
1717160400000|2024-05-31 13:00:00|2309.5|2303.5|2307.9|2301.9|2314.8|2308.8|2307.9|2301.9|155
1717160700000|2024-05-31 13:05:00|2308|2302|2305.8|2299.8|2309|2303|2304.6|2298.6|95
1717161000000|2024-05-31 13:10:00|2306|2300|2306|2300|2308.3|2302.3|2305.1|2299.1|73
1717161300000|2024-05-31 13:15:00|2305.8|2299.8|2301.5|2295.5|2306.5|2300.5|2301.3|2295.3|75
1717161600000|2024-05-31 13:20:00|2301.6|2295.6|2300.6|2294.6|2302.5|2296.5|2299.3|2293.3|54
1717161900000|2024-05-31 13:25:00|2300.5|2294.5|2302.3|2296.3|2302.6|2296.6|2300.5|2294.5|31
1717162200000|2024-05-31 13:30:00|2302|2296|2298.3|2292.3|2302.3|2296.3|2296.3|2290.3|85
1717162500000|2024-05-31 13:35:00|2298.5|2292.5|2296.9|2290.9|2299.5|2293.5|2296.3|2290.3|38
1717162800000|2024-05-31 13:40:00|2297.1|2291.1|2293|2287|2297.1|2291.1|2290.5|2284.5|65
1717163100000|2024-05-31 13:45:00|2292.8|2286.8|2293.8|2287.8|2294.8|2288.8|2292.5|2286.5|33
1717163400000|2024-05-31 13:50:00|2293.6|2287.6|2293|2287|2293.9|2287.9|2292.5|2286.5|54
1717163700000|2024-05-31 13:55:00|2293.3|2287.3|2293.3|2287.3|2294|2288|2292.1|2286.1|37
1717164000000|2024-05-31 14:00:00|2293.5|2287.5|2293.8|2287.8|2295.1|2289.1|2291.4|2285.4|48
1717164300000|2024-05-31 14:05:00|2293.5|2287.5|2297.1|2291.1|2299|2293|2293|2287|57
1717164600000|2024-05-31 14:10:00|2296.9|2290.9|2293.9|2287.9|2296.9|2290.9|2292.4|2286.4|62
1717164900000|2024-05-31 14:15:00|2294.1|2288.1|2295.6|2289.6|2296.4|2290.4|2294.1|2288.1|44
1717165200000|2024-05-31 14:20:00|2295.8|2289.8|2291.6|2285.6|2295.8|2289.8|2291.6|2285.6|39
1717165500000|2024-05-31 14:25:00|2291.9|2285.9|2291|2285|2292.5|2286.5|2290.8|2284.8|36
1717165800000|2024-05-31 14:30:00|2290.8|2284.8|2290.1|2284.1|2290.8|2284.8|2289.5|2283.5|29
1717166100000|2024-05-31 14:35:00|2290.3|2284.3|2286.3|2280.3|2290.5|2284.5|2285.3|2279.3|54
1717166400000|2024-05-31 14:40:00|2286.4|2280.4|2282.6|2276.6|2287|2281|2282.5|2276.5|46
1717166700000|2024-05-31 14:45:00|2282.9|2276.9|2284.5|2278.5|2284.8|2278.8|2282.5|2276.5|34
1717167000000|2024-05-31 14:50:00|2283.9|2277.9|2281.5|2275.5|2284.5|2278.5|2281.3|2275.3|41
1717167300000|2024-05-31 14:55:00|2281.8|2275.8|2280|2274|2282.8|2276.8|2279.8|2273.8|32
1717167600000|2024-05-31 15:00:00|2279.8|2273.8|2274.1|2268.1|2279.8|2273.8|2273.5|2267.5|106
1717167900000|2024-05-31 15:05:00|2274.3|2268.3|2274.4|2268.4|2276.1|2270.1|2272.4|2266.4|54
1717168200000|2024-05-31 15:10:00|2274.1|2268.1|2276|2270|2278.9|2272.9|2273.3|2267.3|80
1717168500000|2024-05-31 15:15:00|2276.3|2270.3|2272.3|2266.3|2276.8|2270.8|2271.5|2265.5|79
1717168800000|2024-05-31 15:20:00|2272|2266|2270.9|2264.9|2272.8|2266.8|2268.8|2262.8|54
1717169100000|2024-05-31 15:25:00|2271|2265|2269.5|2263.5|2272.1|2266.1|2268.6|2262.6|68
1717169400000|2024-05-31 15:30:00|2269.6|2263.6|2262.4|2256.4|2270.8|2264.8|2260.5|2254.5|107
1717169700000|2024-05-31 15:35:00|2262.3|2256.3|2264.8|2258.8|2266.5|2260.5|2257|2251|113
1717170000000|2024-05-31 15:40:00|2264.6|2258.6|2265.4|2259.4|2266.9|2260.9|2262.5|2256.5|76
1717170300000|2024-05-31 15:45:00|2265.1|2259.1|2269.3|2263.3|2272.1|2266.1|2265|2259|59
1717170600000|2024-05-31 15:50:00|2269.5|2263.5|2276.8|2270.8|2277.5|2271.5|2269|2263|98
1717170900000|2024-05-31 15:55:00|2276.5|2270.5|2277.3|2271.3|2278.1|2272.1|2272.5|2266.5|121
1717171200000|2024-05-31 16:00:00|2277.4|2271.4|2279.8|2273.8|2280.5|2274.5|2276.8|2270.8|38
1717171500000|2024-05-31 16:05:00|2279.5|2273.5|2273|2267|2279.5|2273.5|2273|2267|33
1717171800000|2024-05-31 16:10:00|2273.3|2267.3|2273.4|2267.4|2274.5|2268.5|2273.1|2267.1|14
1717172100000|2024-05-31 16:15:00|2273.6|2267.6|2274.8|2268.8|2275.4|2269.4|2273.3|2267.3|26
1717172400000|2024-05-31 16:20:00|2274.5|2268.5|2275.3|2269.3|2275.3|2269.3|2274|2268|12
1717172700000|2024-05-31 16:25:00|2274.4|2268.4|2274.8|2268.8|2275.3|2269.3|2274.4|2268.4|9
1717173000000|2024-05-31 16:30:00|2275|2269|2275.3|2269.3|2275.6|2269.6|2275|2269|6
1717173300000|2024-05-31 16:35:00|2275|2269|2275.3|2269.3|2275.6|2269.6|2275|2269|5
1717173600000|2024-05-31 16:40:00|2275|2269|2277|2271|2277.3|2271.3|2275|2269|19
1717173900000|2024-05-31 16:45:00|2276.9|2270.9|2277.3|2271.3|2278|2272|2276.9|2270.9|13
1717174200000|2024-05-31 16:50:00|2277.5|2271.5|2276.5|2270.5|2278|2272|2276.5|2270.5|13
1717174500000|2024-05-31 16:55:00|2276.4|2270.4|2277.5|2271.5|2277.6|2271.6|2276.1|2270.1|10
1717174800000|2024-05-31 17:00:00|2277.4|2271.4|2277.6|2271.6|2277.6|2271.6|2277.4|2271.4|2
1717175100000|2024-05-31 17:05:00|2278.1|2272.1|2279.1|2273.1|2280.1|2274.1|2277.8|2271.8|24
1717175400000|2024-05-31 17:10:00|2278.9|2272.9|2278.9|2272.9|2279.5|2273.5|2278.9|2272.9|6
1717175700000|2024-05-31 17:15:00|2279.1|2273.1|2278.9|2272.9|2279.1|2273.1|2278.9|2272.9|2
1717176000000|2024-05-31 17:20:00|2278.6|2272.6|2278.1|2272.1|2278.8|2272.8|2278.1|2272.1|4
1717176300000|2024-05-31 17:25:00|2277.9|2271.9|2277.9|2271.9|2278.6|2272.6|2277.9|2271.9|6
1717177800000|2024-05-31 17:50:00|2278.6|2272.6|2279.1|2273.1|2279.9|2273.9|2278.6|2272.6|5
1717178100000|2024-05-31 17:55:00|2285.8|2267|2284.3|2265.5|2285.8|2267|2284.3|2265.5|4
1717372800000|2024-06-03 00:00:00|2279.5|2273.5|2285.1|2279.1|2285.1|2279.1|2279.5|2273.5|7
1717373100000|2024-06-03 00:05:00|2285.4|2279.4|2284.8|2278.8|2285.6|2279.6|2283.6|2277.6|17
1717373400000|2024-06-03 00:10:00|2284.6|2278.6|2284.9|2278.9|2284.9|2278.9|2283.6|2277.6|14
1717373700000|2024-06-03 00:15:00|2285.1|2279.1|2285|2279|2285.6|2279.6|2285|2279|4
1717374000000|2024-06-03 00:20:00|2284.8|2278.8|2285.1|2279.1|2285.1|2279.1|2284.8|2278.8|3
1717374300000|2024-06-03 00:25:00|2285|2279|2283.1|2277.1|2285|2279|2283.1|2277.1|6
1717374600000|2024-06-03 00:30:00|2282.9|2276.9|2281.1|2275.1|2282.9|2276.9|2281.1|2275.1|7
1717374900000|2024-06-03 00:35:00|2280.9|2274.9|2280.6|2274.6|2281.1|2275.1|2280.6|2274.6|6
1717375200000|2024-06-03 00:40:00|2280.8|2274.8|2282.1|2276.1|2282.1|2276.1|2280.8|2274.8|8
1717375500000|2024-06-03 00:45:00|2282.3|2276.3|2284|2278|2284|2278|2282.3|2276.3|6
1717375800000|2024-06-03 00:50:00|2284.4|2278.4|2285.4|2279.4|2285.4|2279.4|2284.4|2278.4|13
1717376100000|2024-06-03 00:55:00|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|2284.1|2278.1|13
1717376400000|2024-06-03 01:00:00|2285.3|2279.3|2286.6|2280.6|2287.4|2281.4|2284.5|2278.5|42
1717376700000|2024-06-03 01:05:00|2286.4|2280.4|2282.1|2276.1|2286.4|2280.4|2281.4|2275.4|51
1717377000000|2024-06-03 01:10:00|2281.9|2275.9|2281.6|2275.6|2282.9|2276.9|2280.1|2274.1|22
1717377300000|2024-06-03 01:15:00|2281.9|2275.9|2286.8|2280.8|2287.6|2281.6|2281.9|2275.9|21
1717377600000|2024-06-03 01:20:00|2286.4|2280.4|2295.6|2289.6|2295.9|2289.9|2286.4|2280.4|55
1717377900000|2024-06-03 01:25:00|2295.9|2289.9|2292.8|2286.8|2295.9|2289.9|2292.8|2286.8|65
1717378200000|2024-06-03 01:30:00|2292.5|2286.5|2289.4|2283.4|2292.5|2286.5|2289.1|2283.1|29
1717378500000|2024-06-03 01:35:00|2289.1|2283.1|2291.8|2285.8|2291.9|2285.9|2287.9|2281.9|30
1717378800000|2024-06-03 01:40:00|2291.9|2285.9|2294.9|2288.9|2295|2289|2291.5|2285.5|24
1717379100000|2024-06-03 01:45:00|2295|2289|2295.4|2289.4|2297.1|2291.1|2295|2289|27
1717379400000|2024-06-03 01:50:00|2295.6|2289.6|2291.9|2285.9|2295.8|2289.8|2291.9|2285.9|38
1717379700000|2024-06-03 01:55:00|2292.1|2286.1|2295.6|2289.6|2296.1|2290.1|2292.1|2286.1|43
1717380000000|2024-06-03 02:00:00|2295.5|2289.5|2292|2286|2295.6|2289.6|2291.6|2285.6|39
1717380300000|2024-06-03 02:05:00|2292.1|2286.1|2290.4|2284.4|2292.8|2286.8|2290.4|2284.4|30
1717380600000|2024-06-03 02:10:00|2290.6|2284.6|2290.3|2284.3|2291.8|2285.8|2290.3|2284.3|26
1717380900000|2024-06-03 02:15:00|2290|2284|2288.1|2282.1|2290|2284|2288.1|2282.1|12
1717381200000|2024-06-03 02:20:00|2287.9|2281.9|2287.6|2281.6|2288.3|2282.3|2287.6|2281.6|8
1717381500000|2024-06-03 02:25:00|2287.4|2281.4|2289.1|2283.1|2289.1|2283.1|2287.1|2281.1|12
1717381800000|2024-06-03 02:30:00|2288.9|2282.9|2288.6|2282.6|2290.3|2284.3|2287.8|2281.8|41
1717382100000|2024-06-03 02:35:00|2288.5|2282.5|2287.4|2281.4|2288.6|2282.6|2286.8|2280.8|17
1717382400000|2024-06-03 02:40:00|2287.6|2281.6|2289.6|2283.6|2289.6|2283.6|2287.4|2281.4|27
1717382700000|2024-06-03 02:45:00|2289.8|2283.8|2288.9|2282.9|2291.5|2285.5|2288.8|2282.8|34
1717383000000|2024-06-03 02:50:00|2288.6|2282.6|2289|2283|2290.8|2284.8|2288.5|2282.5|21
1717383300000|2024-06-03 02:55:00|2288.8|2282.8|2290.4|2284.4|2290.4|2284.4|2288.8|2282.8|9
1717383600000|2024-06-03 03:00:00|2290.1|2284.1|2290.6|2284.6|2290.6|2284.6|2289.6|2283.6|16
1717383900000|2024-06-03 03:05:00|2290.4|2284.4|2289.5|2283.5|2290.8|2284.8|2288.6|2282.6|24
1717384200000|2024-06-03 03:10:00|2289.3|2283.3|2288.9|2282.9|2289.4|2283.4|2287.6|2281.6|42
1717384500000|2024-06-03 03:15:00|2288.6|2282.6|2288.6|2282.6|2289.3|2283.3|2287.4|2281.4|25
1717384800000|2024-06-03 03:20:00|2288.3|2282.3|2284.8|2278.8|2288.3|2282.3|2284.8|2278.8|43
1717385100000|2024-06-03 03:25:00|2284.9|2278.9|2285.6|2279.6|2286.1|2280.1|2283.4|2277.4|62
1717385400000|2024-06-03 03:30:00|2285.8|2279.8|2286.3|2280.3|2286.3|2280.3|2285.8|2279.8|6
1717385700000|2024-06-03 03:35:00|2286.1|2280.1|2286.1|2280.1|2286.3|2280.3|2285.9|2279.9|8
1717386000000|2024-06-03 03:40:00|2286.3|2280.3|2286.1|2280.1|2286.3|2280.3|2285.9|2279.9|5
1717386300000|2024-06-03 03:45:00|2286|2280|2286.1|2280.1|2286.3|2280.3|2285.8|2279.8|6
1717386600000|2024-06-03 03:50:00|2286|2280|2285.6|2279.6|2286.1|2280.1|2285.6|2279.6|6
1717387200000|2024-06-03 04:00:00|2285.5|2279.5|2286.4|2280.4|2286.4|2280.4|2285.5|2279.5|4
1717387500000|2024-06-03 04:05:00|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|2286.1|2280.1|3
1717388700000|2024-06-03 04:25:00|2286.4|2280.4|2287.9|2281.9|2287.9|2281.9|2286.4|2280.4|4
1717389000000|2024-06-03 04:30:00|2288.1|2282.1|2288.4|2282.4|2288.4|2282.4|2288.1|2282.1|2
1717389300000|2024-06-03 04:35:00|2288.1|2282.1|2287.9|2281.9|2288.4|2282.4|2287.9|2281.9|4
1717389600000|2024-06-03 04:40:00|2287.8|2281.8|2287.9|2281.9|2287.9|2281.9|2287.8|2281.8|2
1717389900000|2024-06-03 04:45:00|2288.1|2282.1|2288.6|2282.6|2288.8|2282.8|2288.1|2282.1|5
1717390200000|2024-06-03 04:50:00|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|1
1717390800000|2024-06-03 05:00:00|2288.4|2282.4|2289.4|2283.4|2289.6|2283.6|2287.9|2281.9|9
1717391100000|2024-06-03 05:05:00|2289.1|2283.1|2289.3|2283.3|2289.3|2283.3|2288.1|2282.1|10
1717391400000|2024-06-03 05:10:00|2289.5|2283.5|2290.6|2284.6|2290.6|2284.6|2289.5|2283.5|6
1717391700000|2024-06-03 05:15:00|2290.4|2284.4|2289.6|2283.6|2290.4|2284.4|2289.6|2283.6|2
1717392000000|2024-06-03 05:20:00|2289.9|2283.9|2290.4|2284.4|2290.4|2284.4|2289.9|2283.9|4
1717392600000|2024-06-03 05:30:00|2290.5|2284.5|2276.6|2270.6|2290.6|2284.6|2276|2270|181
1717392900000|2024-06-03 05:35:00|2276.9|2270.9|2275.1|2269.1|2277.1|2271.1|2273.9|2267.9|48
1717393200000|2024-06-03 05:40:00|2275|2269|2277.4|2271.4|2277.6|2271.6|2275|2269|62
1717393500000|2024-06-03 05:45:00|2277.6|2271.6|2277.4|2271.4|2278.1|2272.1|2275.1|2269.1|30
1717393800000|2024-06-03 05:50:00|2277.6|2271.6|2279.6|2273.6|2283.6|2277.6|2277|2271|88
1717394100000|2024-06-03 05:55:00|2279.8|2273.8|2278.1|2272.1|2280.5|2274.5|2277.6|2271.6|45
1717394400000|2024-06-03 06:00:00|2277.9|2271.9|2275.4|2269.4|2278.1|2272.1|2275.4|2269.4|20
1717394700000|2024-06-03 06:05:00|2274.9|2268.9|2276.6|2270.6|2276.6|2270.6|2273.9|2267.9|33
1717395000000|2024-06-03 06:10:00|2276.5|2270.5|2277.3|2271.3|2277.9|2271.9|2275.8|2269.8|21
1717395300000|2024-06-03 06:15:00|2277|2271|2275.4|2269.4|2277|2271|2275.1|2269.1|15
1717395600000|2024-06-03 06:20:00|2275.6|2269.6|2275.9|2269.9|2275.9|2269.9|2273.9|2267.9|16
1717395900000|2024-06-03 06:25:00|2276.1|2270.1|2274.9|2268.9|2276.1|2270.1|2274.8|2268.8|9
1717396200000|2024-06-03 06:30:00|2275.4|2269.4|2279.5|2273.5|2279.5|2273.5|2275.4|2269.4|17
1717396500000|2024-06-03 06:35:00|2279.6|2273.6|2282.8|2276.8|2283.1|2277.1|2279.6|2273.6|40
1717396800000|2024-06-03 06:40:00|2282.5|2276.5|2281.4|2275.4|2285.9|2279.9|2281|2275|83
1717397100000|2024-06-03 06:45:00|2281|2275|2282.6|2276.6|2283.1|2277.1|2281|2275|20
1717397400000|2024-06-03 06:50:00|2282.4|2276.4|2281.9|2275.9|2282.6|2276.6|2279.9|2273.9|40
1717397700000|2024-06-03 06:55:00|2282.3|2276.3|2281.8|2275.8|2283.8|2277.8|2280.8|2274.8|72
1717398000000|2024-06-03 07:00:00|2281.6|2275.6|2278|2272|2282.3|2276.3|2277.4|2271.4|62
1717398300000|2024-06-03 07:05:00|2277.9|2271.9|2277.9|2271.9|2278.4|2272.4|2276|2270|43
1717398600000|2024-06-03 07:10:00|2277.8|2271.8|2277.8|2271.8|2278.6|2272.6|2276.6|2270.6|27
1717398900000|2024-06-03 07:15:00|2277.5|2271.5|2277.9|2271.9|2278|2272|2276.5|2270.5|34
1717399200000|2024-06-03 07:20:00|2277.8|2271.8|2277.5|2271.5|2278.3|2272.3|2277.3|2271.3|23
1717399500000|2024-06-03 07:25:00|2277.3|2271.3|2275.4|2269.4|2281.1|2275.1|2275.4|2269.4|63
1717399800000|2024-06-03 07:30:00|2275.3|2269.3|2278.4|2272.4|2279|2273|2274.3|2268.3|31
1717400100000|2024-06-03 07:35:00|2278.5|2272.5|2282.9|2276.9|2282.9|2276.9|2278.5|2272.5|41
1717400400000|2024-06-03 07:40:00|2283|2277|2284.1|2278.1|2284.1|2278.1|2281.8|2275.8|26
1717400700000|2024-06-03 07:45:00|2284.4|2278.4|2284.5|2278.5|2284.9|2278.9|2283.8|2277.8|31
1717401000000|2024-06-03 07:50:00|2284.3|2278.3|2283|2277|2284.3|2278.3|2282.8|2276.8|13
1717401300000|2024-06-03 07:55:00|2282.8|2276.8|2285.3|2279.3|2285.3|2279.3|2281|2275|42
1717401600000|2024-06-03 08:00:00|2285.5|2279.5|2286.5|2280.5|2289.8|2283.8|2285.5|2279.5|51
1717401900000|2024-06-03 08:05:00|2286.8|2280.8|2283.4|2277.4|2286.8|2280.8|2283.4|2277.4|47
1717402200000|2024-06-03 08:10:00|2283.1|2277.1|2282.6|2276.6|2283.1|2277.1|2281.5|2275.5|27
1717402500000|2024-06-03 08:15:00|2282.9|2276.9|2281.3|2275.3|2282.9|2276.9|2280|2274|33
1717402800000|2024-06-03 08:20:00|2281.5|2275.5|2286.3|2280.3|2286.3|2280.3|2281.5|2275.5|41
1717403100000|2024-06-03 08:25:00|2286.4|2280.4|2286.9|2280.9|2287.6|2281.6|2286|2280|21
1717403400000|2024-06-03 08:30:00|2287|2281|2287.6|2281.6|2288.6|2282.6|2286.5|2280.5|45
1717403700000|2024-06-03 08:35:00|2287.9|2281.9|2288.3|2282.3|2289.3|2283.3|2287.9|2281.9|30
1717404000000|2024-06-03 08:40:00|2288|2282|2287.5|2281.5|2289|2283|2287.4|2281.4|27
1717404300000|2024-06-03 08:45:00|2287.4|2281.4|2286|2280|2287.4|2281.4|2284.8|2278.8|28
1717404600000|2024-06-03 08:50:00|2286.1|2280.1|2289|2283|2289.4|2283.4|2286.1|2280.1|12
1717404900000|2024-06-03 08:55:00|2288.8|2282.8|2288.3|2282.3|2288.8|2282.8|2287.5|2281.5|15
1717405200000|2024-06-03 09:00:00|2288.5|2282.5|2287.6|2281.6|2288.5|2282.5|2287|2281|25
1717405500000|2024-06-03 09:05:00|2287.5|2281.5|2286.9|2280.9|2288|2282|2286.8|2280.8|27
1717405800000|2024-06-03 09:10:00|2286.6|2280.6|2287.5|2281.5|2288.3|2282.3|2286.6|2280.6|19
1717406100000|2024-06-03 09:15:00|2287.8|2281.8|2287.5|2281.5|2288.3|2282.3|2287|2281|16
1717406400000|2024-06-03 09:20:00|2287.8|2281.8|2288.3|2282.3|2288.4|2282.4|2287.5|2281.5|9
1717406700000|2024-06-03 09:25:00|2288.4|2282.4|2287.9|2281.9|2288.4|2282.4|2287.4|2281.4|9
1717407000000|2024-06-03 09:30:00|2287.6|2281.6|2287.6|2281.6|2288.3|2282.3|2287.5|2281.5|9
1717407300000|2024-06-03 09:35:00|2287.4|2281.4|2287.6|2281.6|2288.3|2282.3|2287.3|2281.3|20
1717407600000|2024-06-03 09:40:00|2287.8|2281.8|2287.5|2281.5|2287.8|2281.8|2287.3|2281.3|14
1717407900000|2024-06-03 09:45:00|2287.3|2281.3|2285|2279|2287.3|2281.3|2284.8|2278.8|15
1717408200000|2024-06-03 09:50:00|2284.9|2278.9|2285.5|2279.5|2285.9|2279.9|2284.6|2278.6|15
1717408500000|2024-06-03 09:55:00|2285.8|2279.8|2285.5|2279.5|2286|2280|2285.4|2279.4|7
1717408800000|2024-06-03 10:00:00|2285.3|2279.3|2285|2279|2285.5|2279.5|2284.5|2278.5|17
1717409100000|2024-06-03 10:05:00|2285.3|2279.3|2287.5|2281.5|2287.6|2281.6|2285.3|2279.3|20
1717409400000|2024-06-03 10:10:00|2287.8|2281.8|2288.5|2282.5|2288.5|2282.5|2287.3|2281.3|14
1717409700000|2024-06-03 10:15:00|2288.6|2282.6|2288.4|2282.4|2289.8|2283.8|2288.4|2282.4|10
1717410000000|2024-06-03 10:20:00|2288.1|2282.1|2288|2282|2288.1|2282.1|2288|2282|2
1717410300000|2024-06-03 10:25:00|2287.9|2281.9|2287.6|2281.6|2288.4|2282.4|2287.6|2281.6|10
1717410600000|2024-06-03 10:30:00|2287.8|2281.8|2285.5|2279.5|2288|2282|2284.9|2278.9|17
1717410900000|2024-06-03 10:35:00|2285.6|2279.6|2287.3|2281.3|2287.3|2281.3|2285.6|2279.6|6
1717411200000|2024-06-03 10:40:00|2287.5|2281.5|2289.4|2283.4|2289.9|2283.9|2287.5|2281.5|13
1717411500000|2024-06-03 10:45:00|2289.6|2283.6|2290.9|2284.9|2290.9|2284.9|2289.6|2283.6|7
1717411800000|2024-06-03 10:50:00|2291|2285|2289.3|2283.3|2291|2285|2289.3|2283.3|12
1717412100000|2024-06-03 10:55:00|2289.4|2283.4|2290|2284|2290|2284|2288.1|2282.1|15
1717412400000|2024-06-03 11:00:00|2290.3|2284.3|2289.8|2283.8|2290.8|2284.8|2289.8|2283.8|8
1717412700000|2024-06-03 11:05:00|2289.5|2283.5|2290.1|2284.1|2290.1|2284.1|2289.5|2283.5|5
1717413000000|2024-06-03 11:10:00|2290.3|2284.3|2290.8|2284.8|2290.9|2284.9|2290.3|2284.3|9
1717413300000|2024-06-03 11:15:00|2290.9|2284.9|2290|2284|2291.1|2285.1|2290|2284|7
1717413600000|2024-06-03 11:20:00|2289.9|2283.9|2289|2283|2290.5|2284.5|2288.8|2282.8|15
1717413900000|2024-06-03 11:25:00|2288.8|2282.8|2288.3|2282.3|2288.8|2282.8|2288|2282|9
1717414200000|2024-06-03 11:30:00|2288|2282|2287.4|2281.4|2288|2282|2287.1|2281.1|15
1717414500000|2024-06-03 11:35:00|2287.5|2281.5|2286|2280|2287.5|2281.5|2284.8|2278.8|17
1717414800000|2024-06-03 11:40:00|2286.3|2280.3|2286.3|2280.3|2286.5|2280.5|2284.8|2278.8|16
1717415100000|2024-06-03 11:45:00|2286.1|2280.1|2286.4|2280.4|2286.9|2280.9|2285.6|2279.6|15
1717415400000|2024-06-03 11:50:00|2286.5|2280.5|2287.1|2281.1|2287.4|2281.4|2285|2279|26
1717415700000|2024-06-03 11:55:00|2286.9|2280.9|2288|2282|2288.9|2282.9|2286.9|2280.9|20
1717416000000|2024-06-03 12:00:00|2288.1|2282.1|2289.6|2283.6|2289.6|2283.6|2288.1|2282.1|15
1717416300000|2024-06-03 12:05:00|2289.9|2283.9|2288|2282|2290.8|2284.8|2287.8|2281.8|26
1717416600000|2024-06-03 12:10:00|2287.9|2281.9|2287.8|2281.8|2288.4|2282.4|2286.8|2280.8|18
1717416900000|2024-06-03 12:15:00|2288|2282|2287.3|2281.3|2288.1|2282.1|2285.6|2279.6|33
1717417200000|2024-06-03 12:20:00|2287.4|2281.4|2288.5|2282.5|2288.8|2282.8|2287.3|2281.3|11
1717417500000|2024-06-03 12:25:00|2288.3|2282.3|2286.8|2280.8|2288.3|2282.3|2285.8|2279.8|21
1717417800000|2024-06-03 12:30:00|2286.5|2280.5|2288.3|2282.3|2288.6|2282.6|2286.5|2280.5|11
1717418100000|2024-06-03 12:35:00|2288.5|2282.5|2287.4|2281.4|2288.5|2282.5|2287.4|2281.4|9
1717418400000|2024-06-03 12:40:00|2287.5|2281.5|2285.4|2279.4|2287.8|2281.8|2285.4|2279.4|9
1717418700000|2024-06-03 12:45:00|2285.1|2279.1|2285|2279|2286.3|2280.3|2284.6|2278.6|17
1717419000000|2024-06-03 12:50:00|2285.3|2279.3|2285.5|2279.5|2285.5|2279.5|2284.9|2278.9|7
1717419300000|2024-06-03 12:55:00|2285.4|2279.4|2288.5|2282.5|2288.5|2282.5|2284.8|2278.8|22
1717419600000|2024-06-03 13:00:00|2288.8|2282.8|2301.3|2295.3|2301.3|2295.3|2288.8|2282.8|180
1717419900000|2024-06-03 13:05:00|2301.5|2295.5|2300.4|2294.4|2302.4|2296.4|2297.6|2291.6|111
1717420200000|2024-06-03 13:10:00|2300.1|2294.1|2302|2296|2303|2297|2299.8|2293.8|77
1717420500000|2024-06-03 13:15:00|2301.8|2295.8|2298.8|2292.8|2301.8|2295.8|2298.3|2292.3|47
1717420800000|2024-06-03 13:20:00|2298.6|2292.6|2297.1|2291.1|2298.8|2292.8|2293.8|2287.8|84
1717421100000|2024-06-03 13:25:00|2296.9|2290.9|2297.5|2291.5|2298.4|2292.4|2295.9|2289.9|57
1717421400000|2024-06-03 13:30:00|2297.8|2291.8|2294.3|2288.3|2298|2292|2293.3|2287.3|89
1717421700000|2024-06-03 13:35:00|2294.4|2288.4|2293.8|2287.8|2295.4|2289.4|2291.9|2285.9|62
1717422000000|2024-06-03 13:40:00|2293.5|2287.5|2292.6|2286.6|2294.5|2288.5|2292.6|2286.6|39
1717422300000|2024-06-03 13:45:00|2292.5|2286.5|2288.9|2282.9|2292.5|2286.5|2287.8|2281.8|61
1717422600000|2024-06-03 13:50:00|2289|2283|2293.3|2287.3|2294.4|2288.4|2289|2283|69
1717422900000|2024-06-03 13:55:00|2293.1|2287.1|2288.1|2282.1|2293.1|2287.1|2287.3|2281.3|76
1717423200000|2024-06-03 14:00:00|2288.4|2282.4|2287|2281|2290.1|2284.1|2285.3|2279.3|105
1717423500000|2024-06-03 14:05:00|2287.3|2281.3|2291.3|2285.3|2292|2286|2285.3|2279.3|79
1717423800000|2024-06-03 14:10:00|2291.4|2285.4|2292.5|2286.5|2293.3|2287.3|2290.8|2284.8|64
1717424100000|2024-06-03 14:15:00|2292.6|2286.6|2294.1|2288.1|2296.3|2290.3|2292.6|2286.6|83
1717424400000|2024-06-03 14:20:00|2294.3|2288.3|2291.8|2285.8|2295|2289|2291.6|2285.6|74
1717424700000|2024-06-03 14:25:00|2291.5|2285.5|2289.4|2283.4|2291.8|2285.8|2288.1|2282.1|48
1717425000000|2024-06-03 14:30:00|2289.6|2283.6|2292.4|2286.4|2293.3|2287.3|2289.6|2283.6|64
1717425300000|2024-06-03 14:35:00|2292.6|2286.6|2293.9|2287.9|2294|2288|2291.1|2285.1|44
1717425600000|2024-06-03 14:40:00|2294.1|2288.1|2294.4|2288.4|2296.4|2290.4|2293.5|2287.5|48
1717425900000|2024-06-03 14:45:00|2294.6|2288.6|2293.9|2287.9|2295.3|2289.3|2291.5|2285.5|58
1717426200000|2024-06-03 14:50:00|2294.1|2288.1|2294.1|2288.1|2295.4|2289.4|2292.6|2286.6|63
1717426500000|2024-06-03 14:55:00|2294|2288|2293.1|2287.1|2294.4|2288.4|2291.3|2285.3|42
1717426800000|2024-06-03 15:00:00|2292.9|2286.9|2288.6|2282.6|2292.9|2286.9|2286.8|2280.8|78
1717427100000|2024-06-03 15:05:00|2288.8|2282.8|2289|2283|2290.8|2284.8|2288.3|2282.3|43
1717427400000|2024-06-03 15:10:00|2289.3|2283.3|2291.5|2285.5|2292.5|2286.5|2289|2283|34
1717427700000|2024-06-03 15:15:00|2291.4|2285.4|2291.5|2285.5|2292|2286|2290.5|2284.5|28
1717428000000|2024-06-03 15:20:00|2291.4|2285.4|2294.5|2288.5|2295.5|2289.5|2291.3|2285.3|47
1717428300000|2024-06-03 15:25:00|2294.4|2288.4|2290.5|2284.5|2294.6|2288.6|2290.3|2284.3|37
1717428600000|2024-06-03 15:30:00|2290.3|2284.3|2291.3|2285.3|2291.9|2285.9|2290.3|2284.3|27
1717428900000|2024-06-03 15:35:00|2291|2285|2292.4|2286.4|2292.8|2286.8|2290.9|2284.9|21
1717429200000|2024-06-03 15:40:00|2293.3|2287.3|2290.8|2284.8|2295.1|2289.1|2290.8|2284.8|50
1717429500000|2024-06-03 15:45:00|2290.5|2284.5|2290.8|2284.8|2292.4|2286.4|2289.4|2283.4|33
1717429800000|2024-06-03 15:50:00|2291|2285|2295.1|2289.1|2295.6|2289.6|2290.3|2284.3|45
1717430100000|2024-06-03 15:55:00|2295|2289|2291.1|2285.1|2295.6|2289.6|2287.4|2281.4|189
1717430400000|2024-06-03 16:00:00|2292.3|2286.3|2290.6|2284.6|2292.3|2286.3|2289|2283|21
1717430700000|2024-06-03 16:05:00|2290.5|2284.5|2290.3|2284.3|2290.5|2284.5|2290|2284|6
1717431000000|2024-06-03 16:10:00|2290.4|2284.4|2289.5|2283.5|2290.8|2284.8|2288.6|2282.6|31
1717431300000|2024-06-03 16:15:00|2289.6|2283.6|2289|2283|2289.8|2283.8|2289|2283|8
1717431600000|2024-06-03 16:20:00|2289.1|2283.1|2289.4|2283.4|2289.4|2283.4|2289.1|2283.1|2
1717431900000|2024-06-03 16:25:00|2289.3|2283.3|2289.3|2283.3|2289.3|2283.3|2289.3|2283.3|1
1717432200000|2024-06-03 16:30:00|2289.4|2283.4|2292|2286|2292.1|2286.1|2289.4|2283.4|9
1717432500000|2024-06-03 16:35:00|2292.3|2286.3|2293|2287|2293.3|2287.3|2291.1|2285.1|14
1717432800000|2024-06-03 16:40:00|2293.3|2287.3|2294.3|2288.3|2295.6|2289.6|2293.3|2287.3|8
1717433100000|2024-06-03 16:45:00|2293.6|2287.6|2293.3|2287.3|2294|2288|2293.1|2287.1|18
1717433400000|2024-06-03 16:50:00|2293|2287|2293|2287|2293|2287|2292.6|2286.6|5
1717433700000|2024-06-03 16:55:00|2292.6|2286.6|2291.1|2285.1|2293.6|2287.6|2290.9|2284.9|34
1717434000000|2024-06-03 17:00:00|2290.8|2284.8|2291.4|2285.4|2291.4|2285.4|2290.8|2284.8|5
1717434300000|2024-06-03 17:05:00|2291.5|2285.5|2289.4|2283.4|2292.1|2286.1|2289|2283|23
1717434600000|2024-06-03 17:10:00|2289.1|2283.1|2289.1|2283.1|2289.3|2283.3|2289|2283|4
1717434900000|2024-06-03 17:15:00|2289|2283|2289.6|2283.6|2289.8|2283.8|2289|2283|5
1717435200000|2024-06-03 17:20:00|2289.4|2283.4|2289.3|2283.3|2289.4|2283.4|2289|2283|6
1717435500000|2024-06-03 17:25:00|2289.1|2283.1|2288.4|2282.4|2289.3|2283.3|2288.3|2282.3|11
1717435800000|2024-06-03 17:30:00|2288.6|2282.6|2286.9|2280.9|2289.1|2283.1|2286.6|2280.6|14
1717436100000|2024-06-03 17:35:00|2286.6|2280.6|2286.9|2280.9|2286.9|2280.9|2285.4|2279.4|17
1717436400000|2024-06-03 17:40:00|2287.1|2281.1|2286.9|2280.9|2287.1|2281.1|2286.9|2280.9|2
1717436700000|2024-06-03 17:45:00|2287.1|2281.1|2286.9|2280.9|2287.1|2281.1|2286.9|2280.9|2
1717437000000|2024-06-03 17:50:00|2287|2281|2285.4|2279.4|2287.1|2281.1|2284.4|2278.4|15
1717437300000|2024-06-03 17:55:00|2286.3|2280.3|2292.3|2273.5|2292.8|2280.4|2286.3|2273|6
1717459200000|2024-06-04 00:00:00|2295.6|2289.6|2292.9|2286.9|2295.6|2289.6|2291.5|2285.5|23
1717459500000|2024-06-04 00:05:00|2293.1|2287.1|2291|2285|2293.6|2287.6|2289.9|2283.9|33
1717459800000|2024-06-04 00:10:00|2291.4|2285.4|2290.3|2284.3|2291.6|2285.6|2289.6|2283.6|11
1717460100000|2024-06-04 00:15:00|2290.5|2284.5|2291.4|2285.4|2291.4|2285.4|2289.4|2283.4|17
1717460400000|2024-06-04 00:20:00|2291.5|2285.5|2292.6|2286.6|2292.6|2286.6|2291.4|2285.4|13
1717460700000|2024-06-04 00:25:00|2292.4|2286.4|2292.1|2286.1|2292.4|2286.4|2290.8|2284.8|25
1717461000000|2024-06-04 00:30:00|2292.4|2286.4|2291.9|2285.9|2292.4|2286.4|2291|2285|14
1717461300000|2024-06-04 00:35:00|2291.8|2285.8|2292.6|2286.6|2292.6|2286.6|2290.8|2284.8|12
1717461600000|2024-06-04 00:40:00|2292.4|2286.4|2292|2286|2294.4|2288.4|2291.8|2285.8|14
1717461900000|2024-06-04 00:45:00|2292.1|2286.1|2291.6|2285.6|2292.1|2286.1|2291.1|2285.1|9
1717462200000|2024-06-04 00:50:00|2291.5|2285.5|2293.6|2287.6|2293.9|2287.9|2291.4|2285.4|14
1717462500000|2024-06-04 00:55:00|2293.4|2287.4|2293.3|2287.3|2293.4|2287.4|2292.6|2286.6|9
1717462800000|2024-06-04 01:00:00|2293.6|2287.6|2294.8|2288.8|2296.8|2290.8|2291|2285|116
1717463100000|2024-06-04 01:05:00|2294.9|2288.9|2295.3|2289.3|2295.6|2289.6|2293.1|2287.1|57
1717463400000|2024-06-04 01:10:00|2295|2289|2295.1|2289.1|2295.1|2289.1|2293.9|2287.9|40
1717463700000|2024-06-04 01:15:00|2295|2289|2295.5|2289.5|2295.5|2289.5|2293.3|2287.3|32
1717464000000|2024-06-04 01:20:00|2295.4|2289.4|2292|2286|2295.4|2289.4|2288.4|2282.4|99
1717464300000|2024-06-04 01:25:00|2291.8|2285.8|2294.3|2288.3|2294.3|2288.3|2290.9|2284.9|38
1717464600000|2024-06-04 01:30:00|2294|2288|2297.6|2291.6|2297.6|2291.6|2293.9|2287.9|24
1717464900000|2024-06-04 01:35:00|2298.1|2292.1|2297|2291|2298.6|2292.6|2293.1|2287.1|62
1717465200000|2024-06-04 01:40:00|2297.3|2291.3|2296.8|2290.8|2297.4|2291.4|2295.9|2289.9|32
1717465500000|2024-06-04 01:45:00|2296.6|2290.6|2298.6|2292.6|2298.6|2292.6|2295.8|2289.8|29
1717465800000|2024-06-04 01:50:00|2298.9|2292.9|2300.1|2294.1|2300.4|2294.4|2298.5|2292.5|12
1717466100000|2024-06-04 01:55:00|2299.9|2293.9|2300.6|2294.6|2300.6|2294.6|2299.3|2293.3|17
1717466400000|2024-06-04 02:00:00|2300.4|2294.4|2300.5|2294.5|2300.5|2294.5|2299.5|2293.5|25
1717466700000|2024-06-04 02:05:00|2300.3|2294.3|2302.4|2296.4|2302.4|2296.4|2299.4|2293.4|23
1717467000000|2024-06-04 02:10:00|2302.1|2296.1|2301.1|2295.1|2302.4|2296.4|2300.1|2294.1|21
1717467300000|2024-06-04 02:15:00|2301|2295|2298.5|2292.5|2301|2295|2298.3|2292.3|10
1717467600000|2024-06-04 02:20:00|2298.3|2292.3|2298.5|2292.5|2298.5|2292.5|2297.8|2291.8|5
1717467900000|2024-06-04 02:25:00|2298.4|2292.4|2298.5|2292.5|2298.5|2292.5|2297.8|2291.8|9
1717468200000|2024-06-04 02:30:00|2298.8|2292.8|2299.8|2293.8|2300.1|2294.1|2297.8|2291.8|30
1717468500000|2024-06-04 02:35:00|2299.5|2293.5|2301.9|2295.9|2302.6|2296.6|2299|2293|38
1717468800000|2024-06-04 02:40:00|2301.6|2295.6|2302.6|2296.6|2303.1|2297.1|2301.6|2295.6|35
1717469100000|2024-06-04 02:45:00|2302.5|2296.5|2297.4|2291.4|2302.5|2296.5|2296.4|2290.4|78
1717469400000|2024-06-04 02:50:00|2297.6|2291.6|2301.8|2295.8|2301.8|2295.8|2297|2291|56
1717469700000|2024-06-04 02:55:00|2302|2296|2302.5|2296.5|2302.9|2296.9|2300.6|2294.6|29
1717470000000|2024-06-04 03:00:00|2302.8|2296.8|2299.9|2293.9|2302.8|2296.8|2299.4|2293.4|23
1717470300000|2024-06-04 03:05:00|2300.4|2294.4|2300.3|2294.3|2300.8|2294.8|2299.6|2293.6|33
1717470600000|2024-06-04 03:10:00|2300|2294|2298.3|2292.3|2300.3|2294.3|2297.9|2291.9|29
1717470900000|2024-06-04 03:15:00|2298.4|2292.4|2299.6|2293.6|2299.6|2293.6|2297.6|2291.6|22
1717471200000|2024-06-04 03:20:00|2299.4|2293.4|2300.6|2294.6|2300.6|2294.6|2298.3|2292.3|38
1717471500000|2024-06-04 03:25:00|2300.4|2294.4|2295.6|2289.6|2300.4|2294.4|2295.3|2289.3|36
1717471800000|2024-06-04 03:30:00|2295.3|2289.3|2293.9|2287.9|2295.3|2289.3|2293.1|2287.1|11
1717472100000|2024-06-04 03:35:00|2294.1|2288.1|2294.4|2288.4|2294.6|2288.6|2293.5|2287.5|9
1717472400000|2024-06-04 03:40:00|2294.6|2288.6|2295.8|2289.8|2295.8|2289.8|2294.6|2288.6|7
1717472700000|2024-06-04 03:45:00|2295.5|2289.5|2295.9|2289.9|2295.9|2289.9|2295.3|2289.3|6
1717473000000|2024-06-04 03:50:00|2295.8|2289.8|2296.5|2290.5|2296.5|2290.5|2295.5|2289.5|8
1717473300000|2024-06-04 03:55:00|2296.3|2290.3|2296.4|2290.4|2296.4|2290.4|2295.8|2289.8|6
1717473600000|2024-06-04 04:00:00|2296.6|2290.6|2296.6|2290.6|2296.8|2290.8|2296.6|2290.6|3
1717473900000|2024-06-04 04:05:00|2296.5|2290.5|2296.5|2290.5|2296.6|2290.6|2296.1|2290.1|7
1717474200000|2024-06-04 04:10:00|2296.3|2290.3|2296.8|2290.8|2296.8|2290.8|2296.1|2290.1|4
1717474500000|2024-06-04 04:15:00|2296.5|2290.5|2297.4|2291.4|2297.4|2291.4|2296.5|2290.5|5
1717474800000|2024-06-04 04:20:00|2297.5|2291.5|2296.8|2290.8|2297.9|2291.9|2296.5|2290.5|6
1717475100000|2024-06-04 04:25:00|2296.9|2290.9|2297.3|2291.3|2297.3|2291.3|2296.6|2290.6|4
1717475400000|2024-06-04 04:30:00|2297.4|2291.4|2298.4|2292.4|2298.4|2292.4|2297.4|2291.4|4
1717475700000|2024-06-04 04:35:00|2298.1|2292.1|2299.6|2293.6|2299.9|2293.9|2298.1|2292.1|6
1717476000000|2024-06-04 04:40:00|2299.9|2293.9|2300.4|2294.4|2300.4|2294.4|2299.6|2293.6|6
1717476900000|2024-06-04 04:55:00|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|1
1717477200000|2024-06-04 05:00:00|2300.1|2294.1|2298.1|2292.1|2300.1|2294.1|2297.6|2291.6|9
1717477500000|2024-06-04 05:05:00|2298|2292|2298|2292|2298.3|2292.3|2297.8|2291.8|5
1717477800000|2024-06-04 05:10:00|2297.9|2291.9|2297.1|2291.1|2298|2292|2297|2291|9
1717478100000|2024-06-04 05:15:00|2297|2291|2297.1|2291.1|2297.1|2291.1|2296.8|2290.8|4
1717478700000|2024-06-04 05:25:00|2297|2291|2297|2291|2297|2291|2297|2291|1
1717479000000|2024-06-04 05:30:00|2297.1|2291.1|2289.1|2283.1|2297.1|2291.1|2289|2283|64
1717479300000|2024-06-04 05:35:00|2288.9|2282.9|2288.1|2282.1|2289.9|2283.9|2286.6|2280.6|39
1717479600000|2024-06-04 05:40:00|2288|2282|2286.1|2280.1|2289.1|2283.1|2286.1|2280.1|29
1717479900000|2024-06-04 05:45:00|2285.9|2279.9|2285.9|2279.9|2286.1|2280.1|2285.6|2279.6|9
1717480200000|2024-06-04 05:50:00|2286|2280|2285|2279|2286.6|2280.6|2283.5|2277.5|33
1717480500000|2024-06-04 05:55:00|2285.3|2279.3|2286.3|2280.3|2286.6|2280.6|2285.1|2279.1|15
1717480800000|2024-06-04 06:00:00|2286.1|2280.1|2293.1|2287.1|2293.4|2287.4|2285.9|2279.9|44
1717481100000|2024-06-04 06:05:00|2292.9|2286.9|2289.8|2283.8|2293.6|2287.6|2289.4|2283.4|33
1717481400000|2024-06-04 06:10:00|2289.5|2283.5|2296.1|2290.1|2296.9|2290.9|2289.5|2283.5|40
1717481700000|2024-06-04 06:15:00|2296.3|2290.3|2297.3|2291.3|2298.4|2292.4|2296.3|2290.3|25
1717482000000|2024-06-04 06:20:00|2297.1|2291.1|2294.1|2288.1|2297.1|2291.1|2294.1|2288.1|26
1717482300000|2024-06-04 06:25:00|2293.9|2287.9|2291.4|2285.4|2294.6|2288.6|2291.4|2285.4|20
1717482600000|2024-06-04 06:30:00|2291.6|2285.6|2292.9|2286.9|2293.4|2287.4|2291.6|2285.6|14
1717482900000|2024-06-04 06:35:00|2292.6|2286.6|2292.9|2286.9|2293.5|2287.5|2289.1|2283.1|33
1717483200000|2024-06-04 06:40:00|2292.6|2286.6|2291.1|2285.1|2292.9|2286.9|2290.6|2284.6|28
1717483500000|2024-06-04 06:45:00|2291|2285|2293.1|2287.1|2293.4|2287.4|2290|2284|32
1717483800000|2024-06-04 06:50:00|2292.8|2286.8|2294.5|2288.5|2296.4|2290.4|2290.1|2284.1|62
1717484100000|2024-06-04 06:55:00|2294.3|2288.3|2287.6|2281.6|2294.3|2288.3|2287.3|2281.3|52
1717484400000|2024-06-04 07:00:00|2287.9|2281.9|2286|2280|2288|2282|2285.1|2279.1|44
1717484700000|2024-06-04 07:05:00|2285.8|2279.8|2286.4|2280.4|2286.9|2280.9|2280.8|2274.8|58
1717485000000|2024-06-04 07:10:00|2286.1|2280.1|2287|2281|2288.3|2282.3|2281|2275|56
1717485300000|2024-06-04 07:15:00|2286.9|2280.9|2285.6|2279.6|2287|2281|2283.4|2277.4|31
1717485600000|2024-06-04 07:20:00|2285.8|2279.8|2287.6|2281.6|2287.9|2281.9|2283.3|2277.3|44
1717485900000|2024-06-04 07:25:00|2287.5|2281.5|2286|2280|2289.6|2283.6|2285.8|2279.8|38
1717486200000|2024-06-04 07:30:00|2285.8|2279.8|2286.5|2280.5|2286.9|2280.9|2284.1|2278.1|25
1717486500000|2024-06-04 07:35:00|2286.3|2280.3|2284|2278|2286.5|2280.5|2281.4|2275.4|47
1717486800000|2024-06-04 07:40:00|2284.3|2278.3|2286|2280|2286.4|2280.4|2283.9|2277.9|32
1717487100000|2024-06-04 07:45:00|2286.3|2280.3|2284.6|2278.6|2286.3|2280.3|2283.8|2277.8|21
1717487400000|2024-06-04 07:50:00|2284.5|2278.5|2284.5|2278.5|2285.3|2279.3|2282.3|2276.3|42
1717487700000|2024-06-04 07:55:00|2284.4|2278.4|2284.8|2278.8|2286.9|2280.9|2284|2278|48
1717488000000|2024-06-04 08:00:00|2285|2279|2282|2276|2285|2279|2281|2275|51
1717488300000|2024-06-04 08:05:00|2281.4|2275.4|2281.6|2275.6|2282.6|2276.6|2278.8|2272.8|53
1717488600000|2024-06-04 08:10:00|2281.5|2275.5|2279.8|2273.8|2281.5|2275.5|2276|2270|37
1717488900000|2024-06-04 08:15:00|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|2276.5|2270.5|45
1717489200000|2024-06-04 08:20:00|2279.8|2273.8|2280.1|2274.1|2281.5|2275.5|2279.5|2273.5|42
1717489500000|2024-06-04 08:25:00|2280|2274|2277.4|2271.4|2280|2274|2277.4|2271.4|29
1717489800000|2024-06-04 08:30:00|2277.3|2271.3|2279.5|2273.5|2279.5|2273.5|2276.8|2270.8|22
1717490100000|2024-06-04 08:35:00|2279.4|2273.4|2278.5|2272.5|2282.1|2276.1|2278.4|2272.4|41
1717490400000|2024-06-04 08:40:00|2278.4|2272.4|2280.9|2274.9|2281|2275|2278.4|2272.4|15
1717490700000|2024-06-04 08:45:00|2281|2275|2278.5|2272.5|2281|2275|2278.4|2272.4|27
1717491000000|2024-06-04 08:50:00|2278.3|2272.3|2276.6|2270.6|2278.3|2272.3|2276|2270|36
1717491300000|2024-06-04 08:55:00|2276.4|2270.4|2275.3|2269.3|2276.4|2270.4|2274.3|2268.3|32
1717491600000|2024-06-04 09:00:00|2275.4|2269.4|2274|2268|2275.8|2269.8|2274|2268|33
1717491900000|2024-06-04 09:05:00|2273.8|2267.8|2273|2267|2274.1|2268.1|2271.5|2265.5|48
1717492200000|2024-06-04 09:10:00|2273.4|2267.4|2273.8|2267.8|2274.5|2268.5|2271.3|2265.3|46
1717492500000|2024-06-04 09:15:00|2273.9|2267.9|2273.5|2267.5|2275.3|2269.3|2272.3|2266.3|29
1717492800000|2024-06-04 09:20:00|2273.8|2267.8|2280.1|2274.1|2280.1|2274.1|2273.8|2267.8|44
1717493100000|2024-06-04 09:25:00|2279.9|2273.9|2279.5|2273.5|2279.9|2273.9|2278.6|2272.6|30
1717493400000|2024-06-04 09:30:00|2279.6|2273.6|2280.5|2274.5|2282.5|2276.5|2279.6|2273.6|32
1717493700000|2024-06-04 09:35:00|2280.6|2274.6|2280|2274|2280.6|2274.6|2279.8|2273.8|17
1717494000000|2024-06-04 09:40:00|2279.8|2273.8|2282.5|2276.5|2283|2277|2279.8|2273.8|23
1717494300000|2024-06-04 09:45:00|2282.6|2276.6|2284.8|2278.8|2284.8|2278.8|2282.6|2276.6|24
1717494600000|2024-06-04 09:50:00|2284.5|2278.5|2282.3|2276.3|2285|2279|2281.3|2275.3|27
1717494900000|2024-06-04 09:55:00|2282.1|2276.1|2279.8|2273.8|2282.1|2276.1|2279.1|2273.1|25
1717495200000|2024-06-04 10:00:00|2279.9|2273.9|2276.5|2270.5|2280.1|2274.1|2275.9|2269.9|28
1717495500000|2024-06-04 10:05:00|2276.8|2270.8|2277.5|2271.5|2277.8|2271.8|2276.1|2270.1|21
1717495800000|2024-06-04 10:10:00|2277.3|2271.3|2272.9|2266.9|2277.3|2271.3|2269|2263|39
1717496100000|2024-06-04 10:15:00|2272.5|2266.5|2273.8|2267.8|2273.8|2267.8|2272.5|2266.5|17
1717496400000|2024-06-04 10:20:00|2274|2268|2269.8|2263.8|2274.3|2268.3|2269.8|2263.8|21
1717496700000|2024-06-04 10:25:00|2270|2264|2271.3|2265.3|2271.9|2265.9|2270|2264|29
1717497000000|2024-06-04 10:30:00|2271.5|2265.5|2270.5|2264.5|2271.5|2265.5|2269.3|2263.3|29
1717497300000|2024-06-04 10:35:00|2270.3|2264.3|2268.5|2262.5|2270.5|2264.5|2266.6|2260.6|36
1717497600000|2024-06-04 10:40:00|2268.3|2262.3|2267.5|2261.5|2269.5|2263.5|2267.3|2261.3|24
1717497900000|2024-06-04 10:45:00|2267.3|2261.3|2264.1|2258.1|2267.5|2261.5|2263.5|2257.5|23
1717498200000|2024-06-04 10:50:00|2264|2258|2266.8|2260.8|2267.4|2261.4|2264|2258|28
1717498500000|2024-06-04 10:55:00|2267|2261|2266.8|2260.8|2267.4|2261.4|2265.9|2259.9|13
1717498800000|2024-06-04 11:00:00|2266.5|2260.5|2266.8|2260.8|2266.8|2260.8|2264.9|2258.9|23
1717499100000|2024-06-04 11:05:00|2266.5|2260.5|2267.3|2261.3|2268.4|2262.4|2266.5|2260.5|37
1717499400000|2024-06-04 11:10:00|2267|2261|2269.3|2263.3|2270.3|2264.3|2267|2261|31
1717499700000|2024-06-04 11:15:00|2269.4|2263.4|2271.8|2265.8|2271.8|2265.8|2268.9|2262.9|25
1717500000000|2024-06-04 11:20:00|2272|2266|2272.1|2266.1|2272.1|2266.1|2271.4|2265.4|11
1717500300000|2024-06-04 11:25:00|2271.9|2265.9|2270|2264|2271.9|2265.9|2270|2264|21
1717500600000|2024-06-04 11:30:00|2270.3|2264.3|2270.3|2264.3|2270.8|2264.8|2270|2264|6
1717500900000|2024-06-04 11:35:00|2270.5|2264.5|2273|2267|2273.5|2267.5|2270.5|2264.5|22
1717501200000|2024-06-04 11:40:00|2272.8|2266.8|2267.4|2261.4|2272.8|2266.8|2267.3|2261.3|26
1717501500000|2024-06-04 11:45:00|2267.5|2261.5|2268.8|2262.8|2268.8|2262.8|2266.4|2260.4|20
1717501800000|2024-06-04 11:50:00|2268.5|2262.5|2266.8|2260.8|2268.5|2262.5|2265.6|2259.6|42
1717502100000|2024-06-04 11:55:00|2267.1|2261.1|2265.8|2259.8|2267.5|2261.5|2265.1|2259.1|33
1717502400000|2024-06-04 12:00:00|2265.6|2259.6|2265.5|2259.5|2265.9|2259.9|2264.4|2258.4|25
1717502700000|2024-06-04 12:05:00|2265.3|2259.3|2262.4|2256.4|2265.3|2259.3|2261.4|2255.4|38
1717503000000|2024-06-04 12:10:00|2262.5|2256.5|2265.9|2259.9|2265.9|2259.9|2262.3|2256.3|28
1717503300000|2024-06-04 12:15:00|2265.6|2259.6|2262.4|2256.4|2265.6|2259.6|2260.9|2254.9|38
1717503600000|2024-06-04 12:20:00|2263.1|2257.1|2264.6|2258.6|2265.6|2259.6|2263.1|2257.1|33
1717503900000|2024-06-04 12:25:00|2264.5|2258.5|2264.8|2258.8|2265.5|2259.5|2264.5|2258.5|22
1717504200000|2024-06-04 12:30:00|2265|2259|2265.5|2259.5|2265.5|2259.5|2263|2257|35
1717504500000|2024-06-04 12:35:00|2265.6|2259.6|2262.3|2256.3|2268.4|2262.4|2262|2256|46
1717504800000|2024-06-04 12:40:00|2262.1|2256.1|2265.8|2259.8|2266.3|2260.3|2261.4|2255.4|33
1717505100000|2024-06-04 12:45:00|2265.5|2259.5|2265.8|2259.8|2265.8|2259.8|2264.3|2258.3|22
1717505400000|2024-06-04 12:50:00|2265.9|2259.9|2265.8|2259.8|2266.1|2260.1|2265.3|2259.3|18
1717505700000|2024-06-04 12:55:00|2266|2260|2264.6|2258.6|2268|2262|2264.6|2258.6|49
1717506000000|2024-06-04 13:00:00|2264.8|2258.8|2268.6|2262.6|2269|2263|2264.4|2258.4|141
1717506300000|2024-06-04 13:05:00|2268.8|2262.8|2262.6|2256.6|2271.1|2265.1|2261.8|2255.8|140
1717506600000|2024-06-04 13:10:00|2262.5|2256.5|2265.3|2259.3|2267.3|2261.3|2262|2256|69
1717506900000|2024-06-04 13:15:00|2265|2259|2270.5|2264.5|2270.8|2264.8|2265|2259|50
1717507200000|2024-06-04 13:20:00|2270.3|2264.3|2267.6|2261.6|2270.3|2264.3|2266|2260|65
1717507500000|2024-06-04 13:25:00|2267.5|2261.5|2266.3|2260.3|2269.8|2263.8|2266.3|2260.3|61
1717507800000|2024-06-04 13:30:00|2266|2260|2261.5|2255.5|2266|2260|2261|2255|76
1717508100000|2024-06-04 13:35:00|2261.8|2255.8|2260.8|2254.8|2263|2257|2260.8|2254.8|51
1717508400000|2024-06-04 13:40:00|2260.9|2254.9|2264.6|2258.6|2265.9|2259.9|2260.9|2254.9|65
1717508700000|2024-06-04 13:45:00|2264.5|2258.5|2261.1|2255.1|2264.5|2258.5|2261|2255|61
1717509000000|2024-06-04 13:50:00|2261|2255|2261.3|2255.3|2261.8|2255.8|2259.6|2253.6|38
1717509300000|2024-06-04 13:55:00|2261.4|2255.4|2262.6|2256.6|2262.6|2256.6|2259.6|2253.6|45
1717509600000|2024-06-04 14:00:00|2262.8|2256.8|2259.3|2253.3|2265|2259|2258.3|2252.3|94
1717509900000|2024-06-04 14:05:00|2259|2253|2258.6|2252.6|2261|2255|2258.4|2252.4|69
1717510200000|2024-06-04 14:10:00|2258.9|2252.9|2258.5|2252.5|2260.9|2254.9|2258.5|2252.5|43
1717510500000|2024-06-04 14:15:00|2258.6|2252.6|2261.5|2255.5|2262|2256|2258.3|2252.3|36
1717510800000|2024-06-04 14:20:00|2261.4|2255.4|2259.4|2253.4|2262.8|2256.8|2258.1|2252.1|39
1717511100000|2024-06-04 14:25:00|2261|2255|2262.3|2256.3|2264|2258|2261|2255|64
1717511400000|2024-06-04 14:30:00|2262.5|2256.5|2259.3|2253.3|2264.4|2258.4|2258.9|2252.9|48
1717511700000|2024-06-04 14:35:00|2259.5|2253.5|2259.5|2253.5|2261.3|2255.3|2259.3|2253.3|39
1717512000000|2024-06-04 14:40:00|2259.3|2253.3|2259.3|2253.3|2260.3|2254.3|2258.8|2252.8|17
1717512300000|2024-06-04 14:45:00|2258.9|2252.9|2256.6|2250.6|2258.9|2252.9|2256.6|2250.6|40
1717512600000|2024-06-04 14:50:00|2256.8|2250.8|2262|2256|2262|2256|2256.8|2250.8|42
1717512900000|2024-06-04 14:55:00|2262.3|2256.3|2262.4|2256.4|2262.8|2256.8|2261.5|2255.5|34
1717513200000|2024-06-04 15:00:00|2262.1|2256.1|2262.9|2256.9|2264.5|2258.5|2261.9|2255.9|56
1717513500000|2024-06-04 15:05:00|2263.1|2257.1|2262.9|2256.9|2264.8|2258.8|2262.3|2256.3|65
1717513800000|2024-06-04 15:10:00|2262.6|2256.6|2266.3|2260.3|2266.3|2260.3|2262.3|2256.3|49
1717514100000|2024-06-04 15:15:00|2266|2260|2263|2257|2266.6|2260.6|2262.5|2256.5|59
1717514400000|2024-06-04 15:20:00|2262.8|2256.8|2261.6|2255.6|2262.8|2256.8|2260.9|2254.9|38
1717514700000|2024-06-04 15:25:00|2261.8|2255.8|2260.1|2254.1|2263.9|2257.9|2258|2252|41
1717515000000|2024-06-04 15:30:00|2260.4|2254.4|2257.3|2251.3|2261|2255|2257.1|2251.1|59
1717515300000|2024-06-04 15:35:00|2257.4|2251.4|2260.3|2254.3|2263.1|2257.1|2257.4|2251.4|44
1717515600000|2024-06-04 15:40:00|2260|2254|2258.4|2252.4|2260.5|2254.5|2257.1|2251.1|53
1717515900000|2024-06-04 15:45:00|2258|2252|2252.3|2246.3|2261.3|2255.3|2252|2246|83
1717516200000|2024-06-04 15:50:00|2252.5|2246.5|2246|2240|2254|2248|2245.4|2239.4|68
1717516500000|2024-06-04 15:55:00|2246.1|2240.1|2247.1|2241.1|2249.3|2243.3|2244.3|2238.3|137
1717516800000|2024-06-04 16:00:00|2247.3|2241.3|2249.6|2243.6|2250.8|2244.8|2247.3|2241.3|20
1717517100000|2024-06-04 16:05:00|2249.5|2243.5|2249.8|2243.8|2249.8|2243.8|2249.1|2243.1|9
1717517400000|2024-06-04 16:10:00|2249.9|2243.9|2250|2244|2250.1|2244.1|2248.5|2242.5|15
1717517700000|2024-06-04 16:15:00|2250.1|2244.1|2249.1|2243.1|2250.5|2244.5|2249.1|2243.1|13
1717518000000|2024-06-04 16:20:00|2249.3|2243.3|2249.4|2243.4|2249.5|2243.5|2249.3|2243.3|12
1717518300000|2024-06-04 16:25:00|2249.5|2243.5|2249.5|2243.5|2249.8|2243.8|2249.4|2243.4|9
1717518600000|2024-06-04 16:30:00|2249.3|2243.3|2248.8|2242.8|2249.3|2243.3|2248.4|2242.4|5
1717518900000|2024-06-04 16:35:00|2248.5|2242.5|2248.5|2242.5|2248.5|2242.5|2248.4|2242.4|3
1717519200000|2024-06-04 16:40:00|2248.3|2242.3|2248.6|2242.6|2248.6|2242.6|2246.5|2240.5|14
1717519500000|2024-06-04 16:45:00|2248.8|2242.8|2248.3|2242.3|2248.8|2242.8|2247.9|2241.9|9
1717519800000|2024-06-04 16:50:00|2248.1|2242.1|2247.3|2241.3|2248.1|2242.1|2247.3|2241.3|8
1717520100000|2024-06-04 16:55:00|2247.4|2241.4|2247.3|2241.3|2247.8|2241.8|2246.6|2240.6|11
1717520400000|2024-06-04 17:00:00|2247.6|2241.6|2247.6|2241.6|2247.6|2241.6|2247|2241|7
1717520700000|2024-06-04 17:05:00|2247.4|2241.4|2244.6|2238.6|2247.4|2241.4|2244|2238|15
1717521000000|2024-06-04 17:10:00|2244.9|2238.9|2249.6|2243.6|2250.6|2244.6|2244.9|2238.9|13
1717521300000|2024-06-04 17:15:00|2249.5|2243.5|2251|2245|2251.1|2245.1|2249.1|2243.1|7
1717521600000|2024-06-04 17:20:00|2250.9|2244.9|2250.6|2244.6|2250.9|2244.9|2250.6|2244.6|3
1717521900000|2024-06-04 17:25:00|2250.4|2244.4|2250.6|2244.6|2251.1|2245.1|2250.4|2244.4|8
1717522200000|2024-06-04 17:30:00|2250.5|2244.5|2250.5|2244.5|2250.5|2244.5|2250.5|2244.5|1
1717522500000|2024-06-04 17:35:00|2250.6|2244.6|2250.4|2244.4|2250.6|2244.6|2249.9|2243.9|8
1717522800000|2024-06-04 17:40:00|2250.1|2244.1|2250.1|2244.1|2250.3|2244.3|2250.1|2244.1|5
1717523100000|2024-06-04 17:45:00|2250|2244|2250.1|2244.1|2250.1|2244.1|2249.9|2243.9|3
1717523400000|2024-06-04 17:50:00|2249.9|2243.9|2246.9|2240.9|2249.9|2243.9|2245.9|2239.9|10
1717523700000|2024-06-04 17:55:00|2253.3|2234.5|2254.3|2235.5|2254.3|2235.5|2253.3|2234.5|3
1717545600000|2024-06-05 00:00:00|2248.6|2242.6|2249.3|2243.3|2249.3|2243.3|2247.6|2241.6|12
1717545900000|2024-06-05 00:05:00|2249.1|2243.1|2249.3|2243.3|2249.4|2243.4|2249.1|2243.1|5
1717546200000|2024-06-05 00:10:00|2249.4|2243.4|2249.6|2243.6|2249.6|2243.6|2249.3|2243.3|6
1717546500000|2024-06-05 00:15:00|2249.5|2243.5|2251.9|2245.9|2251.9|2245.9|2249.5|2243.5|9
1717546800000|2024-06-05 00:20:00|2251.6|2245.6|2251.5|2245.5|2251.9|2245.9|2251.5|2245.5|5
1717547100000|2024-06-05 00:25:00|2251.3|2245.3|2250.8|2244.8|2251.3|2245.3|2250.8|2244.8|3
1717547400000|2024-06-05 00:30:00|2250.9|2244.9|2250.9|2244.9|2250.9|2244.9|2250.8|2244.8|3
1717547700000|2024-06-05 00:35:00|2250.8|2244.8|2252.1|2246.1|2252.5|2246.5|2250.8|2244.8|8
1717548000000|2024-06-05 00:40:00|2251.9|2245.9|2252|2246|2252.1|2246.1|2251.9|2245.9|4
1717548300000|2024-06-05 00:45:00|2252.1|2246.1|2252.6|2246.6|2252.6|2246.6|2252.1|2246.1|6
1717548600000|2024-06-05 00:50:00|2252.9|2246.9|2254.3|2248.3|2254.6|2248.6|2252.9|2246.9|12
1717548900000|2024-06-05 00:55:00|2254|2248|2255.4|2249.4|2255.6|2249.6|2253.6|2247.6|20
1717549200000|2024-06-05 01:00:00|2255.1|2249.1|2252.1|2246.1|2258.6|2252.6|2252.1|2246.1|63
1717549500000|2024-06-05 01:05:00|2252|2246|2252.3|2246.3|2252.6|2246.6|2251.3|2245.3|27
1717549800000|2024-06-05 01:10:00|2252|2246|2252.1|2246.1|2252.3|2246.3|2251.1|2245.1|26
1717550100000|2024-06-05 01:15:00|2251.8|2245.8|2247.1|2241.1|2251.8|2245.8|2247.1|2241.1|13
1717550400000|2024-06-05 01:20:00|2246.6|2240.6|2247.5|2241.5|2247.8|2241.8|2246.6|2240.6|27
1717550700000|2024-06-05 01:25:00|2247.8|2241.8|2249.5|2243.5|2250|2244|2247.5|2241.5|21
1717551000000|2024-06-05 01:30:00|2249.6|2243.6|2250.9|2244.9|2252.8|2246.8|2249.6|2243.6|49
1717551300000|2024-06-05 01:35:00|2250.6|2244.6|2248.6|2242.6|2250.6|2244.6|2247.8|2241.8|29
1717551600000|2024-06-05 01:40:00|2248.5|2242.5|2255.8|2249.8|2255.9|2249.9|2248.5|2242.5|45
1717551900000|2024-06-05 01:45:00|2255.6|2249.6|2249.8|2243.8|2255.6|2249.6|2249.6|2243.6|32
1717552200000|2024-06-05 01:50:00|2249.6|2243.6|2248.1|2242.1|2249.6|2243.6|2247.3|2241.3|32
1717552500000|2024-06-05 01:55:00|2248|2242|2249.3|2243.3|2249.3|2243.3|2246.6|2240.6|33
1717552800000|2024-06-05 02:00:00|2249.1|2243.1|2249.1|2243.1|2250.6|2244.6|2248.5|2242.5|41
1717553100000|2024-06-05 02:05:00|2249|2243|2245.9|2239.9|2249|2243|2245.9|2239.9|28
1717553400000|2024-06-05 02:10:00|2245.6|2239.6|2245.3|2239.3|2246.6|2240.6|2244.6|2238.6|18
1717553700000|2024-06-05 02:15:00|2245.5|2239.5|2246.3|2240.3|2247.4|2241.4|2245.4|2239.4|15
1717554000000|2024-06-05 02:20:00|2246.1|2240.1|2247.3|2241.3|2247.3|2241.3|2246.1|2240.1|9
1717554300000|2024-06-05 02:25:00|2247|2241|2244.6|2238.6|2247|2241|2244.6|2238.6|10
1717554600000|2024-06-05 02:30:00|2244.9|2238.9|2245.6|2239.6|2245.8|2239.8|2244.9|2238.9|14
1717554900000|2024-06-05 02:35:00|2245.5|2239.5|2245.6|2239.6|2246.3|2240.3|2245.5|2239.5|9
1717555200000|2024-06-05 02:40:00|2245.4|2239.4|2244.6|2238.6|2245.4|2239.4|2244.4|2238.4|13
1717555500000|2024-06-05 02:45:00|2244.9|2238.9|2245.1|2239.1|2246.3|2240.3|2244.9|2238.9|13
1717555800000|2024-06-05 02:50:00|2245.4|2239.4|2245.8|2239.8|2247|2241|2245.4|2239.4|22
1717556100000|2024-06-05 02:55:00|2245.6|2239.6|2246.9|2240.9|2247.1|2241.1|2244.1|2238.1|21
1717556400000|2024-06-05 03:00:00|2246.6|2240.6|2245.3|2239.3|2248.1|2242.1|2245.3|2239.3|23
1717556700000|2024-06-05 03:05:00|2245.1|2239.1|2244.4|2238.4|2245.4|2239.4|2244.4|2238.4|19
1717557000000|2024-06-05 03:10:00|2244.5|2238.5|2246.3|2240.3|2246.8|2240.8|2244.5|2238.5|27
1717557300000|2024-06-05 03:15:00|2246.5|2240.5|2246.4|2240.4|2247.3|2241.3|2245.9|2239.9|23
1717557600000|2024-06-05 03:20:00|2246.1|2240.1|2245.6|2239.6|2246.8|2240.8|2245.6|2239.6|22
1717557900000|2024-06-05 03:25:00|2245.5|2239.5|2243.6|2237.6|2245.5|2239.5|2243.1|2237.1|28
1717558200000|2024-06-05 03:30:00|2244.1|2238.1|2244.6|2238.6|2244.6|2238.6|2244.1|2238.1|5
1717558500000|2024-06-05 03:35:00|2244.5|2238.5|2244.4|2238.4|2244.5|2238.5|2244.4|2238.4|2
1717558800000|2024-06-05 03:40:00|2244.3|2238.3|2244.4|2238.4|2244.4|2238.4|2243.9|2237.9|5
1717559100000|2024-06-05 03:45:00|2244.5|2238.5|2244.8|2238.8|2244.8|2238.8|2244.5|2238.5|3
1717559400000|2024-06-05 03:50:00|2244.5|2238.5|2244.4|2238.4|2244.5|2238.5|2244.4|2238.4|2
1717559700000|2024-06-05 03:55:00|2244.6|2238.6|2244.5|2238.5|2244.6|2238.6|2244.5|2238.5|4
1717560000000|2024-06-05 04:00:00|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|2244.1|2238.1|3
1717560300000|2024-06-05 04:05:00|2244|2238|2243.8|2237.8|2244|2238|2243.8|2237.8|3
1717561200000|2024-06-05 04:20:00|2243|2237|2242.9|2236.9|2243|2237|2242.9|2236.9|2
1717561800000|2024-06-05 04:30:00|2243|2237|2243.4|2237.4|2243.4|2237.4|2243|2237|2
1717562100000|2024-06-05 04:35:00|2243.5|2237.5|2245.9|2239.9|2245.9|2239.9|2243.5|2237.5|10
1717562400000|2024-06-05 04:40:00|2245.4|2239.4|2244.4|2238.4|2245.4|2239.4|2242.6|2236.6|20
1717562700000|2024-06-05 04:45:00|2244.1|2238.1|2244.9|2238.9|2244.9|2238.9|2244.1|2238.1|4
1717563000000|2024-06-05 04:50:00|2244.6|2238.6|2245.6|2239.6|2246.4|2240.4|2244.6|2238.6|7
1717563600000|2024-06-05 05:00:00|2245.4|2239.4|2244.5|2238.5|2245.4|2239.4|2244.5|2238.5|6
1717563900000|2024-06-05 05:05:00|2244.3|2238.3|2243.8|2237.8|2244.3|2238.3|2243.8|2237.8|6
1717564200000|2024-06-05 05:10:00|2243.9|2237.9|2243.5|2237.5|2243.9|2237.9|2243.5|2237.5|3
1717564500000|2024-06-05 05:15:00|2243.4|2237.4|2244.6|2238.6|2244.6|2238.6|2243.4|2237.4|8
1717564800000|2024-06-05 05:20:00|2244.5|2238.5|2244.6|2238.6|2244.6|2238.6|2244.5|2238.5|2
1717565400000|2024-06-05 05:30:00|2244.9|2238.9|2245.3|2239.3|2248.1|2242.1|2244.8|2238.8|42
1717565700000|2024-06-05 05:35:00|2245.1|2239.1|2243|2237|2245.1|2239.1|2243|2237|23
1717566000000|2024-06-05 05:40:00|2242.9|2236.9|2243.3|2237.3|2243.4|2237.4|2242.5|2236.5|38
1717566300000|2024-06-05 05:45:00|2243|2237|2241.9|2235.9|2243.1|2237.1|2241.4|2235.4|27
1717566600000|2024-06-05 05:50:00|2241.6|2235.6|2240.3|2234.3|2241.6|2235.6|2240.1|2234.1|19
1717566900000|2024-06-05 05:55:00|2240.1|2234.1|2241|2235|2241|2235|2240.1|2234.1|9
1717567200000|2024-06-05 06:00:00|2240.9|2234.9|2242|2236|2242.1|2236.1|2238.9|2232.9|32
1717567500000|2024-06-05 06:05:00|2242.1|2236.1|2241.1|2235.1|2243.3|2237.3|2240.8|2234.8|24
1717567800000|2024-06-05 06:10:00|2240.9|2234.9|2242.4|2236.4|2243.9|2237.9|2240.5|2234.5|22
1717568100000|2024-06-05 06:15:00|2242.6|2236.6|2241.4|2235.4|2242.6|2236.6|2240.5|2234.5|28
1717568400000|2024-06-05 06:20:00|2241.1|2235.1|2241|2235|2241.1|2235.1|2239.9|2233.9|29
1717568700000|2024-06-05 06:25:00|2241.1|2235.1|2244.6|2238.6|2245.1|2239.1|2241.1|2235.1|41
1717569000000|2024-06-05 06:30:00|2244.8|2238.8|2243.8|2237.8|2246.3|2240.3|2243.3|2237.3|41
1717569300000|2024-06-05 06:35:00|2243.6|2237.6|2245.3|2239.3|2246.1|2240.1|2243.3|2237.3|38
1717569600000|2024-06-05 06:40:00|2245.4|2239.4|2244.1|2238.1|2245.5|2239.5|2244|2238|33
1717569900000|2024-06-05 06:45:00|2244|2238|2241.6|2235.6|2244|2238|2240.6|2234.6|47
1717570200000|2024-06-05 06:50:00|2241.5|2235.5|2241.9|2235.9|2242.4|2236.4|2241.5|2235.5|25
1717570500000|2024-06-05 06:55:00|2241.6|2235.6|2245|2239|2245.8|2239.8|2241.3|2235.3|45
1717570800000|2024-06-05 07:00:00|2245.3|2239.3|2236.5|2230.5|2246|2240|2235.1|2229.1|74
1717571100000|2024-06-05 07:05:00|2236.6|2230.6|2238|2232|2239.3|2233.3|2236.3|2230.3|28
1717571400000|2024-06-05 07:10:00|2237.8|2231.8|2236.5|2230.5|2239.8|2233.8|2236.4|2230.4|48
1717571700000|2024-06-05 07:15:00|2236.8|2230.8|2231|2225|2236.8|2230.8|2231|2225|44
1717572000000|2024-06-05 07:20:00|2230.8|2224.8|2230.9|2224.9|2231.8|2225.8|2229.5|2223.5|60
1717572300000|2024-06-05 07:25:00|2231|2225|2231.5|2225.5|2232.8|2226.8|2231|2225|33
1717572600000|2024-06-05 07:30:00|2231.3|2225.3|2231.6|2225.6|2232.6|2226.6|2230.5|2224.5|32
1717572900000|2024-06-05 07:35:00|2231.8|2225.8|2231.5|2225.5|2232.5|2226.5|2231.1|2225.1|18
1717573200000|2024-06-05 07:40:00|2231.6|2225.6|2231.5|2225.5|2232|2226|2231.3|2225.3|14
1717573500000|2024-06-05 07:45:00|2231.3|2225.3|2232|2226|2232.8|2226.8|2230.9|2224.9|35
1717573800000|2024-06-05 07:50:00|2231.8|2225.8|2227.5|2221.5|2231.8|2225.8|2227.4|2221.4|20
1717574100000|2024-06-05 07:55:00|2227.4|2221.4|2226.8|2220.8|2227.5|2221.5|2225.5|2219.5|44
1717574400000|2024-06-05 08:00:00|2226.5|2220.5|2229.3|2223.3|2231.9|2225.9|2226.5|2220.5|68
1717574700000|2024-06-05 08:05:00|2229|2223|2234|2228|2234.4|2228.4|2227.8|2221.8|49
1717575000000|2024-06-05 08:10:00|2233.8|2227.8|2235.8|2229.8|2236.1|2230.1|2233.4|2227.4|30
1717575300000|2024-06-05 08:15:00|2235.9|2229.9|2237.3|2231.3|2242.3|2236.3|2235.9|2229.9|58
1717575600000|2024-06-05 08:20:00|2237|2231|2235.3|2229.3|2237|2231|2233.3|2227.3|55
1717575900000|2024-06-05 08:25:00|2235.5|2229.5|2232.4|2226.4|2236.3|2230.3|2232.4|2226.4|40
1717576200000|2024-06-05 08:30:00|2232.1|2226.1|2232|2226|2233|2227|2230.4|2224.4|47
1717576500000|2024-06-05 08:35:00|2231.8|2225.8|2231.5|2225.5|2232|2226|2230.8|2224.8|33
1717576800000|2024-06-05 08:40:00|2231.4|2225.4|2231.5|2225.5|2231.8|2225.8|2229.5|2223.5|30
1717577100000|2024-06-05 08:45:00|2231.8|2225.8|2232.3|2226.3|2233.3|2227.3|2231.8|2225.8|29
1717577400000|2024-06-05 08:50:00|2232|2226|2232.5|2226.5|2233.8|2227.8|2231.1|2225.1|37
1717577700000|2024-06-05 08:55:00|2232.4|2226.4|2232.8|2226.8|2232.8|2226.8|2231.4|2225.4|25
1717578000000|2024-06-05 09:00:00|2232.9|2226.9|2232.1|2226.1|2233.3|2227.3|2231.1|2225.1|22
1717578300000|2024-06-05 09:05:00|2232.3|2226.3|2230|2224|2232.3|2226.3|2229.6|2223.6|28
1717578600000|2024-06-05 09:10:00|2229.8|2223.8|2231.5|2225.5|2231.5|2225.5|2227.3|2221.3|41
1717578900000|2024-06-05 09:15:00|2231.6|2225.6|2233.5|2227.5|2234.9|2228.9|2231.6|2225.6|36
1717579200000|2024-06-05 09:20:00|2233.4|2227.4|2231.5|2225.5|2233.9|2227.9|2231.3|2225.3|22
1717579500000|2024-06-05 09:25:00|2231.3|2225.3|2232.4|2226.4|2232.6|2226.6|2231.3|2225.3|22
1717579800000|2024-06-05 09:30:00|2232.5|2226.5|2234.6|2228.6|2234.6|2228.6|2232.3|2226.3|37
1717580100000|2024-06-05 09:35:00|2234.4|2228.4|2233.9|2227.9|2234.5|2228.5|2233.4|2227.4|37
1717580400000|2024-06-05 09:40:00|2234|2228|2235.8|2229.8|2237.3|2231.3|2234|2228|38
1717580700000|2024-06-05 09:45:00|2235.5|2229.5|2234.6|2228.6|2235.8|2229.8|2233.9|2227.9|31
1717581000000|2024-06-05 09:50:00|2234.9|2228.9|2231.3|2225.3|2235.3|2229.3|2226.6|2220.6|54
1717581300000|2024-06-05 09:55:00|2231.5|2225.5|2232|2226|2232.8|2226.8|2231.4|2225.4|26
1717581600000|2024-06-05 10:00:00|2232.3|2226.3|2233.9|2227.9|2234.1|2228.1|2232.3|2226.3|14
1717581900000|2024-06-05 10:05:00|2234.1|2228.1|2234.3|2228.3|2234.5|2228.5|2233.9|2227.9|12
1717582200000|2024-06-05 10:10:00|2233.8|2227.8|2234.1|2228.1|2234.5|2228.5|2233.5|2227.5|20
1717582500000|2024-06-05 10:15:00|2234|2228|2234.6|2228.6|2236.6|2230.6|2234|2228|38
1717582800000|2024-06-05 10:20:00|2235|2229|2234.5|2228.5|2235.8|2229.8|2234.4|2228.4|22
1717583100000|2024-06-05 10:25:00|2234.4|2228.4|2236.1|2230.1|2237.3|2231.3|2233.6|2227.6|45
1717583400000|2024-06-05 10:30:00|2235.6|2229.6|2230.1|2224.1|2235.6|2229.6|2229.8|2223.8|46
1717583700000|2024-06-05 10:35:00|2230|2224|2229.6|2223.6|2231|2225|2228.5|2222.5|29
1717584000000|2024-06-05 10:40:00|2229.5|2223.5|2229.9|2223.9|2230.6|2224.6|2229|2223|17
1717584300000|2024-06-05 10:45:00|2230|2224|2234.3|2228.3|2234.4|2228.4|2230|2224|28
1717584600000|2024-06-05 10:50:00|2234|2228|2233.5|2227.5|2234.5|2228.5|2233.4|2227.4|22
1717584900000|2024-06-05 10:55:00|2233.6|2227.6|2234.4|2228.4|2234.9|2228.9|2233.3|2227.3|20
1717585200000|2024-06-05 11:00:00|2234.5|2228.5|2232.4|2226.4|2236.4|2230.4|2231.9|2225.9|38
1717585500000|2024-06-05 11:05:00|2232.1|2226.1|2228.8|2222.8|2232.1|2226.1|2228.8|2222.8|32
1717585800000|2024-06-05 11:10:00|2228.6|2222.6|2230.3|2224.3|2230.5|2224.5|2228|2222|20
1717586100000|2024-06-05 11:15:00|2230.1|2224.1|2231.4|2225.4|2231.6|2225.6|2229.4|2223.4|22
1717586400000|2024-06-05 11:20:00|2231.3|2225.3|2231.4|2225.4|2231.9|2225.9|2231.1|2225.1|16
1717586700000|2024-06-05 11:25:00|2231.1|2225.1|2229|2223|2231.1|2225.1|2228.9|2222.9|23
1717587000000|2024-06-05 11:30:00|2229.1|2223.1|2227.5|2221.5|2229.6|2223.6|2226.6|2220.6|41
1717587300000|2024-06-05 11:35:00|2228|2222|2231.1|2225.1|2231.6|2225.6|2228|2222|34
1717587600000|2024-06-05 11:40:00|2231.3|2225.3|2232|2226|2232.8|2226.8|2230.8|2224.8|19
1717587900000|2024-06-05 11:45:00|2232.4|2226.4|2230.3|2224.3|2234.5|2228.5|2229.6|2223.6|39
1717588200000|2024-06-05 11:50:00|2230.1|2224.1|2232.4|2226.4|2233.8|2227.8|2230|2224|40
1717588500000|2024-06-05 11:55:00|2232.5|2226.5|2232.5|2226.5|2233.5|2227.5|2232.3|2226.3|17
1717588800000|2024-06-05 12:00:00|2232.6|2226.6|2228.5|2222.5|2232.6|2226.6|2228.3|2222.3|35
1717589100000|2024-06-05 12:05:00|2228.8|2222.8|2229.1|2223.1|2229.9|2223.9|2227.9|2221.9|24
1717589400000|2024-06-05 12:10:00|2229.4|2223.4|2228.9|2222.9|2231.3|2225.3|2228.9|2222.9|23
1717589700000|2024-06-05 12:15:00|2229.5|2223.5|2229.6|2223.6|2229.8|2223.8|2228.4|2222.4|32
1717590000000|2024-06-05 12:20:00|2229.8|2223.8|2230|2224|2230.8|2224.8|2229.8|2223.8|22
1717590300000|2024-06-05 12:25:00|2230.6|2224.6|2228.9|2222.9|2230.6|2224.6|2227.4|2221.4|27
1717590600000|2024-06-05 12:30:00|2229|2223|2228.3|2222.3|2229.5|2223.5|2227.3|2221.3|34
1717590900000|2024-06-05 12:35:00|2228.5|2222.5|2228.5|2222.5|2229|2223|2227.8|2221.8|21
1717591200000|2024-06-05 12:40:00|2228.4|2222.4|2230.1|2224.1|2230.8|2224.8|2228.4|2222.4|20
1717591500000|2024-06-05 12:45:00|2229.9|2223.9|2229.3|2223.3|2230.9|2224.9|2229.1|2223.1|56
1717591800000|2024-06-05 12:50:00|2229|2223|2230.9|2224.9|2230.9|2224.9|2229|2223|28
1717592100000|2024-06-05 12:55:00|2231|2225|2230.8|2224.8|2231.4|2225.4|2229.1|2223.1|31
1717592400000|2024-06-05 13:00:00|2230.6|2224.6|2231.8|2225.8|2232.6|2226.6|2229.9|2223.9|116
1717592700000|2024-06-05 13:05:00|2231.5|2225.5|2229.5|2223.5|2232.3|2226.3|2229.3|2223.3|66
1717593000000|2024-06-05 13:10:00|2229.8|2223.8|2231.6|2225.6|2232.3|2226.3|2229.5|2223.5|58
1717593300000|2024-06-05 13:15:00|2231.5|2225.5|2232.1|2226.1|2234|2228|2231.1|2225.1|55
1717593600000|2024-06-05 13:20:00|2232.4|2226.4|2232.1|2226.1|2233.5|2227.5|2231.1|2225.1|43
1717593900000|2024-06-05 13:25:00|2232.4|2226.4|2230.4|2224.4|2232.4|2226.4|2228.3|2222.3|74
1717594200000|2024-06-05 13:30:00|2230.3|2224.3|2225.5|2219.5|2233.5|2227.5|2225.4|2219.4|111
1717594500000|2024-06-05 13:35:00|2225.4|2219.4|2225.5|2219.5|2227.4|2221.4|2223.6|2217.6|97
1717594800000|2024-06-05 13:40:00|2225.3|2219.3|2226.8|2220.8|2227.9|2221.9|2225.3|2219.3|28
1717595100000|2024-06-05 13:45:00|2226.9|2220.9|2226.3|2220.3|2228.4|2222.4|2224.1|2218.1|75
1717595400000|2024-06-05 13:50:00|2226|2220|2225.8|2219.8|2226.5|2220.5|2224.8|2218.8|55
1717595700000|2024-06-05 13:55:00|2226|2220|2225.3|2219.3|2226.8|2220.8|2225|2219|31
1717596000000|2024-06-05 14:00:00|2224.9|2218.9|2220.5|2214.5|2226.5|2220.5|2220|2214|83
1717596300000|2024-06-05 14:05:00|2220.8|2214.8|2222.3|2216.3|2222.3|2216.3|2219.8|2213.8|59
1717596600000|2024-06-05 14:10:00|2222.1|2216.1|2222.1|2216.1|2223.9|2217.9|2221.4|2215.4|66
1717596900000|2024-06-05 14:15:00|2222|2216|2223.5|2217.5|2223.8|2217.8|2221.9|2215.9|36
1717597200000|2024-06-05 14:20:00|2223.8|2217.8|2226.9|2220.9|2226.9|2220.9|2223.8|2217.8|41
1717597500000|2024-06-05 14:25:00|2227.3|2221.3|2225.5|2219.5|2227.5|2221.5|2224.9|2218.9|29
1717597800000|2024-06-05 14:30:00|2225.4|2219.4|2224.9|2218.9|2227.1|2221.1|2224.8|2218.8|49
1717598100000|2024-06-05 14:35:00|2225.3|2219.3|2225.8|2219.8|2226.5|2220.5|2225|2219|42
1717598400000|2024-06-05 14:40:00|2226|2220|2222.5|2216.5|2226.5|2220.5|2222.3|2216.3|50
1717598700000|2024-06-05 14:45:00|2222.4|2216.4|2223|2217|2223.3|2217.3|2221.5|2215.5|31
1717599000000|2024-06-05 14:50:00|2223.3|2217.3|2220.8|2214.8|2223.3|2217.3|2220.5|2214.5|25
1717599300000|2024-06-05 14:55:00|2220.6|2214.6|2215.9|2209.9|2220.6|2214.6|2215.3|2209.3|39
1717599600000|2024-06-05 15:00:00|2215.6|2209.6|2216.4|2210.4|2217.3|2211.3|2213.3|2207.3|74
1717599900000|2024-06-05 15:05:00|2216.3|2210.3|2214.8|2208.8|2218.8|2212.8|2213.9|2207.9|78
1717600200000|2024-06-05 15:10:00|2214.5|2208.5|2219.4|2213.4|2219.4|2213.4|2214.4|2208.4|39
1717600500000|2024-06-05 15:15:00|2219.5|2213.5|2223.8|2217.8|2224.4|2218.4|2219.5|2213.5|45
1717600800000|2024-06-05 15:20:00|2223.5|2217.5|2226|2220|2226.5|2220.5|2222.5|2216.5|65
1717601100000|2024-06-05 15:25:00|2225.8|2219.8|2225.3|2219.3|2226|2220|2221.5|2215.5|76
1717601400000|2024-06-05 15:30:00|2225.1|2219.1|2221.9|2215.9|2225.1|2219.1|2221.9|2215.9|30
1717601700000|2024-06-05 15:35:00|2222|2216|2224.3|2218.3|2224.8|2218.8|2220|2214|57
1717602000000|2024-06-05 15:40:00|2224.5|2218.5|2228.3|2222.3|2229.5|2223.5|2224.5|2218.5|52
1717602300000|2024-06-05 15:45:00|2228|2222|2226.5|2220.5|2228.3|2222.3|2226.4|2220.4|23
1717602600000|2024-06-05 15:50:00|2226.6|2220.6|2228|2222|2228.3|2222.3|2226.3|2220.3|30
1717602900000|2024-06-05 15:55:00|2228.1|2222.1|2234.4|2228.4|2234.9|2228.9|2227.9|2221.9|107
1717603200000|2024-06-05 16:00:00|2234.1|2228.1|2236.8|2230.8|2236.8|2230.8|2233.8|2227.8|32
1717603500000|2024-06-05 16:05:00|2236.5|2230.5|2244.6|2238.6|2244.6|2238.6|2236|2230|136
1717603800000|2024-06-05 16:10:00|2244.1|2238.1|2247.1|2241.1|2247.4|2241.4|2241.6|2235.6|56
1717604100000|2024-06-05 16:15:00|2247.3|2241.3|2244.8|2238.8|2247.3|2241.3|2244.1|2238.1|20
1717604400000|2024-06-05 16:20:00|2245|2239|2244.6|2238.6|2246|2240|2244.6|2238.6|21
1717604700000|2024-06-05 16:25:00|2244.1|2238.1|2242|2236|2244.1|2238.1|2242|2236|15
1717605000000|2024-06-05 16:30:00|2241.8|2235.8|2241.9|2235.9|2242.3|2236.3|2241.5|2235.5|6
1717605300000|2024-06-05 16:35:00|2242|2236|2243.4|2237.4|2243.9|2237.9|2241.8|2235.8|20
1717605600000|2024-06-05 16:40:00|2243.5|2237.5|2242.3|2236.3|2243.8|2237.8|2242.1|2236.1|12
1717605900000|2024-06-05 16:45:00|2241.9|2235.9|2241.5|2235.5|2242.3|2236.3|2241.5|2235.5|7
1717606200000|2024-06-05 16:50:00|2240.8|2234.8|2239.9|2233.9|2240.8|2234.8|2239.1|2233.1|21
1717606500000|2024-06-05 16:55:00|2240.1|2234.1|2241.1|2235.1|2241.1|2235.1|2240.1|2234.1|7
1717606800000|2024-06-05 17:00:00|2241.6|2235.6|2243.6|2237.6|2243.9|2237.9|2241.1|2235.1|11
1717607100000|2024-06-05 17:05:00|2243.9|2237.9|2243.5|2237.5|2243.9|2237.9|2243.5|2237.5|3
1717607400000|2024-06-05 17:10:00|2243.6|2237.6|2243.9|2237.9|2243.9|2237.9|2243.6|2237.6|2
1717607700000|2024-06-05 17:15:00|2244|2238|2244.4|2238.4|2244.4|2238.4|2244|2238|4
1717608000000|2024-06-05 17:20:00|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|1
1717608300000|2024-06-05 17:25:00|2244.4|2238.4|2245.5|2239.5|2245.6|2239.6|2244.4|2238.4|6
1717608600000|2024-06-05 17:30:00|2245.4|2239.4|2245.4|2239.4|2245.4|2239.4|2245.4|2239.4|1
1717608900000|2024-06-05 17:35:00|2245.5|2239.5|2245.9|2239.9|2245.9|2239.9|2245.5|2239.5|5
1717609200000|2024-06-05 17:40:00|2245.6|2239.6|2249.4|2243.4|2249.4|2243.4|2245.5|2239.5|7
1717609500000|2024-06-05 17:45:00|2249.1|2243.1|2249.1|2243.1|2249.1|2243.1|2248.6|2242.6|3
1717609800000|2024-06-05 17:50:00|2249.3|2243.3|2247.6|2241.6|2249.6|2243.6|2247.4|2241.4|8
1717610100000|2024-06-05 17:55:00|2247.4|2241.4|2253.5|2234.8|2253.8|2241.4|2247.4|2234.3|5
1717632000000|2024-06-06 00:00:00|2246.9|2240.9|2249.5|2243.5|2249.5|2243.5|2246.9|2240.9|6
1717632300000|2024-06-06 00:05:00|2249.8|2243.8|2251.1|2245.1|2251.6|2245.6|2249.1|2243.1|23
1717632600000|2024-06-06 00:10:00|2250.9|2244.9|2251.1|2245.1|2251.5|2245.5|2250.6|2244.6|8
1717632900000|2024-06-06 00:15:00|2251.4|2245.4|2251.5|2245.5|2251.5|2245.5|2251|2245|8
1717633200000|2024-06-06 00:20:00|2251.8|2245.8|2253.8|2247.8|2253.8|2247.8|2251.8|2245.8|8
1717633500000|2024-06-06 00:25:00|2253.9|2247.9|2252.1|2246.1|2253.9|2247.9|2252.1|2246.1|10
1717633800000|2024-06-06 00:30:00|2252.4|2246.4|2251.4|2245.4|2252.9|2246.9|2251.1|2245.1|10
1717634100000|2024-06-06 00:35:00|2251.3|2245.3|2251.3|2245.3|2251.3|2245.3|2251|2245|6
1717634400000|2024-06-06 00:40:00|2251.4|2245.4|2251.9|2245.9|2251.9|2245.9|2251.4|2245.4|2
1717634700000|2024-06-06 00:45:00|2251.6|2245.6|2251.9|2245.9|2251.9|2245.9|2251.6|2245.6|2
1717635000000|2024-06-06 00:50:00|2252.1|2246.1|2253.1|2247.1|2253.1|2247.1|2252|2246|11
1717635300000|2024-06-06 00:55:00|2253.4|2247.4|2252.1|2246.1|2253.5|2247.5|2250.6|2244.6|17
1717635600000|2024-06-06 01:00:00|2252.4|2246.4|2256.1|2250.1|2256.5|2250.5|2252.4|2246.4|71
1717635900000|2024-06-06 01:05:00|2255.1|2249.1|2255.3|2249.3|2256.1|2250.1|2254.5|2248.5|27
1717636200000|2024-06-06 01:10:00|2255.4|2249.4|2256.9|2250.9|2257.4|2251.4|2255.4|2249.4|19
1717636500000|2024-06-06 01:15:00|2256.6|2250.6|2256.1|2250.1|2256.9|2250.9|2254.4|2248.4|65
1717636800000|2024-06-06 01:20:00|2255.9|2249.9|2255.5|2249.5|2256.9|2250.9|2254.8|2248.8|42
1717637100000|2024-06-06 01:25:00|2255.6|2249.6|2250.8|2244.8|2255.6|2249.6|2250.4|2244.4|64
1717637400000|2024-06-06 01:30:00|2250.5|2244.5|2251.5|2245.5|2252.5|2246.5|2250.4|2244.4|41
1717637700000|2024-06-06 01:35:00|2251.4|2245.4|2248|2242|2251.9|2245.9|2247.6|2241.6|64
1717638000000|2024-06-06 01:40:00|2247.8|2241.8|2246.5|2240.5|2247.8|2241.8|2244.6|2238.6|70
1717638300000|2024-06-06 01:45:00|2246.3|2240.3|2245.4|2239.4|2248.5|2242.5|2244.4|2238.4|56
1717638600000|2024-06-06 01:50:00|2245.3|2239.3|2244.9|2238.9|2247.5|2241.5|2242.9|2236.9|44
1717638900000|2024-06-06 01:55:00|2243.9|2237.9|2243.6|2237.6|2243.9|2237.9|2241.6|2235.6|44
1717639200000|2024-06-06 02:00:00|2243.8|2237.8|2244.1|2238.1|2244.6|2238.6|2241.1|2235.1|45
1717639500000|2024-06-06 02:05:00|2243.9|2237.9|2244.9|2238.9|2246.3|2240.3|2243.9|2237.9|25
1717639800000|2024-06-06 02:10:00|2245.1|2239.1|2243.9|2237.9|2245.1|2239.1|2243.3|2237.3|17
1717640100000|2024-06-06 02:15:00|2244.1|2238.1|2244.4|2238.4|2244.5|2238.5|2244.1|2238.1|3
1717640400000|2024-06-06 02:20:00|2244.6|2238.6|2244.3|2238.3|2245.3|2239.3|2244.3|2238.3|8
1717640700000|2024-06-06 02:25:00|2243.9|2237.9|2244.9|2238.9|2244.9|2238.9|2243.9|2237.9|5
1717641000000|2024-06-06 02:30:00|2244.6|2238.6|2246.5|2240.5|2246.5|2240.5|2243.9|2237.9|35
1717641300000|2024-06-06 02:35:00|2246.8|2240.8|2246.9|2240.9|2247.1|2241.1|2246.3|2240.3|21
1717641600000|2024-06-06 02:40:00|2246.6|2240.6|2246.6|2240.6|2247|2241|2245.5|2239.5|18
1717641900000|2024-06-06 02:45:00|2246.8|2240.8|2249.8|2243.8|2250.9|2244.9|2246.8|2240.8|27
1717642200000|2024-06-06 02:50:00|2249.6|2243.6|2248.9|2242.9|2249.6|2243.6|2247.3|2241.3|19
1717642500000|2024-06-06 02:55:00|2249|2243|2249.3|2243.3|2249.5|2243.5|2248.1|2242.1|26
1717642800000|2024-06-06 03:00:00|2249.5|2243.5|2248.9|2242.9|2249.8|2243.8|2248.1|2242.1|25
1717643100000|2024-06-06 03:05:00|2248.8|2242.8|2251.8|2245.8|2251.9|2245.9|2248.8|2242.8|20
1717643400000|2024-06-06 03:10:00|2252.1|2246.1|2254.5|2248.5|2254.5|2248.5|2251.3|2245.3|22
1717643700000|2024-06-06 03:15:00|2254.4|2248.4|2253.4|2247.4|2254.4|2248.4|2253.4|2247.4|12
1717644000000|2024-06-06 03:20:00|2253.3|2247.3|2253.1|2247.1|2254|2248|2252.8|2246.8|33
1717644300000|2024-06-06 03:25:00|2253.5|2247.5|2244.6|2238.6|2254.8|2248.8|2243.6|2237.6|47
1717644600000|2024-06-06 03:30:00|2246.1|2240.1|2247|2241|2247.4|2241.4|2244.9|2238.9|17
1717644900000|2024-06-06 03:35:00|2247.1|2241.1|2248.1|2242.1|2248.5|2242.5|2247.1|2241.1|9
1717645200000|2024-06-06 03:40:00|2248.3|2242.3|2245.5|2239.5|2248.3|2242.3|2245.5|2239.5|10
1717645500000|2024-06-06 03:45:00|2245.3|2239.3|2244.8|2238.8|2245.3|2239.3|2244.4|2238.4|6
1717645800000|2024-06-06 03:50:00|2244.5|2238.5|2244.4|2238.4|2244.5|2238.5|2244.4|2238.4|2
1717646400000|2024-06-06 04:00:00|2244.1|2238.1|2243.9|2237.9|2244.3|2238.3|2243.9|2237.9|6
1717646700000|2024-06-06 04:05:00|2243.6|2237.6|2243|2237|2243.6|2237.6|2242.9|2236.9|3
1717647300000|2024-06-06 04:15:00|2243.1|2237.1|2244.8|2238.8|2245|2239|2243.1|2237.1|9
1717647600000|2024-06-06 04:20:00|2244.6|2238.6|2244.4|2238.4|2244.6|2238.6|2244.4|2238.4|2
1717647900000|2024-06-06 04:25:00|2244.6|2238.6|2244.8|2238.8|2244.9|2238.9|2244.6|2238.6|4
1717648200000|2024-06-06 04:30:00|2244.9|2238.9|2244.9|2238.9|2244.9|2238.9|2244.9|2238.9|1
1717648500000|2024-06-06 04:35:00|2245|2239|2245.1|2239.1|2245.1|2239.1|2245|2239|2
1717648800000|2024-06-06 04:40:00|2245.3|2239.3|2246.3|2240.3|2246.3|2240.3|2245.3|2239.3|4
1717650000000|2024-06-06 05:00:00|2246.4|2240.4|2249.4|2243.4|2249.4|2243.4|2246.4|2240.4|13
1717650300000|2024-06-06 05:05:00|2249.1|2243.1|2249.8|2243.8|2249.9|2243.9|2249.1|2243.1|8
1717650600000|2024-06-06 05:10:00|2249.6|2243.6|2249.4|2243.4|2249.6|2243.6|2248.9|2242.9|9
1717650900000|2024-06-06 05:15:00|2249.1|2243.1|2248.6|2242.6|2249.1|2243.1|2248.4|2242.4|6
1717651200000|2024-06-06 05:20:00|2248.4|2242.4|2248.4|2242.4|2248.6|2242.6|2248.4|2242.4|4
1717651500000|2024-06-06 05:25:00|2248.5|2242.5|2250.1|2244.1|2250.1|2244.1|2248.3|2242.3|11
1717651800000|2024-06-06 05:30:00|2249.9|2243.9|2248.9|2242.9|2249.9|2243.9|2246.9|2240.9|50
1717652100000|2024-06-06 05:35:00|2248.6|2242.6|2250.4|2244.4|2250.4|2244.4|2247.1|2241.1|31
1717652400000|2024-06-06 05:40:00|2250.5|2244.5|2251.1|2245.1|2251.6|2245.6|2250.5|2244.5|30
1717652700000|2024-06-06 05:45:00|2251.3|2245.3|2246.9|2240.9|2251.4|2245.4|2246.9|2240.9|40
1717653000000|2024-06-06 05:50:00|2246.6|2240.6|2244.3|2238.3|2246.6|2240.6|2244.1|2238.1|27
1717653300000|2024-06-06 05:55:00|2244.1|2238.1|2244.9|2238.9|2245.1|2239.1|2243.4|2237.4|25
1717653600000|2024-06-06 06:00:00|2244.6|2238.6|2242.9|2236.9|2244.6|2238.6|2242.6|2236.6|27
1717653900000|2024-06-06 06:05:00|2243|2237|2242.4|2236.4|2243.1|2237.1|2242.4|2236.4|12
1717654200000|2024-06-06 06:10:00|2243.1|2237.1|2241.4|2235.4|2243.1|2237.1|2241.4|2235.4|16
1717654500000|2024-06-06 06:15:00|2241.6|2235.6|2241.1|2235.1|2242.9|2236.9|2240.6|2234.6|20
1717654800000|2024-06-06 06:20:00|2241.4|2235.4|2239.4|2233.4|2241.4|2235.4|2239.4|2233.4|11
1717655100000|2024-06-06 06:25:00|2239.3|2233.3|2236.4|2230.4|2239.3|2233.3|2236.4|2230.4|21
1717655400000|2024-06-06 06:30:00|2236.5|2230.5|2233.6|2227.6|2236.5|2230.5|2231.6|2225.6|38
1717655700000|2024-06-06 06:35:00|2234.1|2228.1|2232|2226|2234.9|2228.9|2231.9|2225.9|30
1717656000000|2024-06-06 06:40:00|2232.3|2226.3|2238.3|2232.3|2238.4|2232.4|2232.3|2226.3|46
1717656300000|2024-06-06 06:45:00|2238.5|2232.5|2238.6|2232.6|2239.6|2233.6|2238.1|2232.1|37
1717656600000|2024-06-06 06:50:00|2238.5|2232.5|2239.4|2233.4|2239.4|2233.4|2237.3|2231.3|25
1717656900000|2024-06-06 06:55:00|2239.1|2233.1|2240|2234|2240|2234|2238.1|2232.1|24
1717657200000|2024-06-06 07:00:00|2239.8|2233.8|2240.4|2234.4|2242.9|2236.9|2236.4|2230.4|112
1717657500000|2024-06-06 07:05:00|2240.1|2234.1|2233.8|2227.8|2242.6|2236.6|2232.9|2226.9|74
1717657800000|2024-06-06 07:10:00|2233.9|2227.9|2235.8|2229.8|2236.6|2230.6|2232.1|2226.1|47
1717658100000|2024-06-06 07:15:00|2236|2230|2238.3|2232.3|2240.8|2234.8|2236|2230|39
1717658400000|2024-06-06 07:20:00|2237.5|2231.5|2240.5|2234.5|2240.5|2234.5|2237.5|2231.5|43
1717658700000|2024-06-06 07:25:00|2240.6|2234.6|2242.3|2236.3|2242.5|2236.5|2239.8|2233.8|35
1717659000000|2024-06-06 07:30:00|2242|2236|2241.6|2235.6|2242.9|2236.9|2241.5|2235.5|28
1717659300000|2024-06-06 07:35:00|2241.9|2235.9|2242.4|2236.4|2242.8|2236.8|2241.5|2235.5|18
1717659600000|2024-06-06 07:40:00|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|2240|2234|24
1717659900000|2024-06-06 07:45:00|2242|2236|2244.1|2238.1|2244.4|2238.4|2242|2236|20
1717660200000|2024-06-06 07:50:00|2244.6|2238.6|2239.3|2233.3|2244.6|2238.6|2238.5|2232.5|58
1717660500000|2024-06-06 07:55:00|2239.8|2233.8|2240.3|2234.3|2240.8|2234.8|2239.5|2233.5|22
1717660800000|2024-06-06 08:00:00|2240|2234|2233.4|2227.4|2240|2234|2231.1|2225.1|63
1717661100000|2024-06-06 08:05:00|2233.1|2227.1|2235|2229|2235.1|2229.1|2232.3|2226.3|57
1717661400000|2024-06-06 08:10:00|2235.3|2229.3|2233.8|2227.8|2236.4|2230.4|2233.8|2227.8|34
1717661700000|2024-06-06 08:15:00|2233.9|2227.9|2235.5|2229.5|2236.6|2230.6|2233.4|2227.4|36
1717662000000|2024-06-06 08:20:00|2235.8|2229.8|2238.8|2232.8|2238.9|2232.9|2235.8|2229.8|32
1717662300000|2024-06-06 08:25:00|2239.3|2233.3|2240.8|2234.8|2240.8|2234.8|2238.4|2232.4|23
1717662600000|2024-06-06 08:30:00|2240.5|2234.5|2236.5|2230.5|2240.5|2234.5|2236.1|2230.1|30
1717662900000|2024-06-06 08:35:00|2236.4|2230.4|2236.3|2230.3|2236.8|2230.8|2235.4|2229.4|20
1717663200000|2024-06-06 08:40:00|2236.1|2230.1|2235.5|2229.5|2236.1|2230.1|2234.9|2228.9|17
1717663500000|2024-06-06 08:45:00|2235.6|2229.6|2236|2230|2236.8|2230.8|2235.3|2229.3|19
1717663800000|2024-06-06 08:50:00|2236.3|2230.3|2238.8|2232.8|2238.8|2232.8|2236.3|2230.3|21
1717664100000|2024-06-06 08:55:00|2238.3|2232.3|2236.6|2230.6|2238.3|2232.3|2236|2230|17
1717664400000|2024-06-06 09:00:00|2236.9|2230.9|2237.1|2231.1|2238.3|2232.3|2236.1|2230.1|31
1717664700000|2024-06-06 09:05:00|2237.3|2231.3|2237.9|2231.9|2238.5|2232.5|2236.8|2230.8|27
1717665000000|2024-06-06 09:10:00|2238|2232|2239.5|2233.5|2240.3|2234.3|2237.8|2231.8|34
1717665300000|2024-06-06 09:15:00|2239.3|2233.3|2239.1|2233.1|2239.3|2233.3|2238.8|2232.8|14
1717665600000|2024-06-06 09:20:00|2239|2233|2238.5|2232.5|2239.3|2233.3|2238.3|2232.3|15
1717665900000|2024-06-06 09:25:00|2238.3|2232.3|2238.1|2232.1|2238.4|2232.4|2237.8|2231.8|10
1717666200000|2024-06-06 09:30:00|2238|2232|2236.8|2230.8|2238|2232|2236.8|2230.8|7
1717666500000|2024-06-06 09:35:00|2236.6|2230.6|2236|2230|2236.6|2230.6|2235|2229|13
1717666800000|2024-06-06 09:40:00|2236.3|2230.3|2235.4|2229.4|2236.3|2230.3|2235.1|2229.1|14
1717667100000|2024-06-06 09:45:00|2235.1|2229.1|2234.3|2228.3|2235.1|2229.1|2234.1|2228.1|16
1717667400000|2024-06-06 09:50:00|2234.4|2228.4|2237|2231|2237|2231|2234.4|2228.4|13
1717667700000|2024-06-06 09:55:00|2236.8|2230.8|2236.5|2230.5|2237|2231|2236.5|2230.5|5
1717668000000|2024-06-06 10:00:00|2236.8|2230.8|2236|2230|2237.8|2231.8|2235.6|2229.6|17
1717668300000|2024-06-06 10:05:00|2235.9|2229.9|2235.3|2229.3|2236|2230|2235|2229|12
1717668600000|2024-06-06 10:10:00|2235.5|2229.5|2236|2230|2236.5|2230.5|2235.5|2229.5|11
1717668900000|2024-06-06 10:15:00|2236.3|2230.3|2237.3|2231.3|2237.3|2231.3|2236.3|2230.3|14
1717669200000|2024-06-06 10:20:00|2237.1|2231.1|2237.6|2231.6|2237.9|2231.9|2236.8|2230.8|15
1717669500000|2024-06-06 10:25:00|2237.4|2231.4|2237.9|2231.9|2238|2232|2237.4|2231.4|5
1717669800000|2024-06-06 10:30:00|2237.6|2231.6|2235.3|2229.3|2237.9|2231.9|2235.3|2229.3|11
1717670100000|2024-06-06 10:35:00|2235.1|2229.1|2233.4|2227.4|2235.1|2229.1|2233.4|2227.4|13
1717670400000|2024-06-06 10:40:00|2233.3|2227.3|2233.6|2227.6|2234|2228|2233.1|2227.1|15
1717670700000|2024-06-06 10:45:00|2233.5|2227.5|2234.5|2228.5|2234.8|2228.8|2233.5|2227.5|6
1717671300000|2024-06-06 10:55:00|2234.4|2228.4|2237.1|2231.1|2237.5|2231.5|2234.4|2228.4|16
1717671600000|2024-06-06 11:00:00|2237.3|2231.3|2234.6|2228.6|2238.5|2232.5|2234.5|2228.5|52
1717671900000|2024-06-06 11:05:00|2234.5|2228.5|2233.8|2227.8|2234.5|2228.5|2232.9|2226.9|38
1717672200000|2024-06-06 11:10:00|2234|2228|2236.4|2230.4|2237.1|2231.1|2234|2228|18
1717672500000|2024-06-06 11:15:00|2236.1|2230.1|2234.9|2228.9|2236.1|2230.1|2234.5|2228.5|16
1717672800000|2024-06-06 11:20:00|2234.8|2228.8|2235.3|2229.3|2235.3|2229.3|2234.3|2228.3|10
1717673100000|2024-06-06 11:25:00|2235.5|2229.5|2237.4|2231.4|2238.3|2232.3|2235.5|2229.5|15
1717673400000|2024-06-06 11:30:00|2237.1|2231.1|2239.3|2233.3|2239.3|2233.3|2235.3|2229.3|37
1717673700000|2024-06-06 11:35:00|2238.5|2232.5|2241.5|2235.5|2242.1|2236.1|2238.1|2232.1|32
1717674000000|2024-06-06 11:40:00|2241.3|2235.3|2245.8|2239.8|2245.9|2239.9|2241.3|2235.3|17
1717674300000|2024-06-06 11:45:00|2245.6|2239.6|2244|2238|2246.1|2240.1|2242.3|2236.3|34
1717674600000|2024-06-06 11:50:00|2243.8|2237.8|2242.5|2236.5|2243.9|2237.9|2240|2234|41
1717674900000|2024-06-06 11:55:00|2242.6|2236.6|2241.5|2235.5|2244.3|2238.3|2241.1|2235.1|24
1717675200000|2024-06-06 12:00:00|2241.6|2235.6|2238.5|2232.5|2242.6|2236.6|2238.3|2232.3|40
1717675500000|2024-06-06 12:05:00|2238.3|2232.3|2238.9|2232.9|2239|2233|2237.5|2231.5|19
1717675800000|2024-06-06 12:10:00|2238.8|2232.8|2241.8|2235.8|2242.1|2236.1|2238.4|2232.4|18
1717676100000|2024-06-06 12:15:00|2241.5|2235.5|2238.8|2232.8|2241.5|2235.5|2238.8|2232.8|16
1717676400000|2024-06-06 12:20:00|2238.9|2232.9|2241.4|2235.4|2241.8|2235.8|2238.8|2232.8|30
1717676700000|2024-06-06 12:25:00|2241.3|2235.3|2241.5|2235.5|2241.5|2235.5|2240.5|2234.5|20
1717677000000|2024-06-06 12:30:00|2241.8|2235.8|2242|2236|2244.6|2238.6|2241.3|2235.3|64
1717677300000|2024-06-06 12:35:00|2241.9|2235.9|2242.1|2236.1|2242.4|2236.4|2240|2234|25
1717677600000|2024-06-06 12:40:00|2241.9|2235.9|2240.4|2234.4|2241.9|2235.9|2239.5|2233.5|15
1717677900000|2024-06-06 12:45:00|2240.3|2234.3|2240.9|2234.9|2241.5|2235.5|2239.3|2233.3|50
1717678200000|2024-06-06 12:50:00|2240.6|2234.6|2238.9|2232.9|2240.6|2234.6|2238.6|2232.6|12
1717678500000|2024-06-06 12:55:00|2238.8|2232.8|2240.5|2234.5|2240.5|2234.5|2237.1|2231.1|33
1717678800000|2024-06-06 13:00:00|2240.6|2234.6|2246.3|2240.3|2246.6|2240.6|2240.6|2234.6|117
1717679100000|2024-06-06 13:05:00|2246.1|2240.1|2248.4|2242.4|2248.9|2242.9|2245.4|2239.4|63
1717679400000|2024-06-06 13:10:00|2248.3|2242.3|2247.8|2241.8|2250.6|2244.6|2246.3|2240.3|61
1717679700000|2024-06-06 13:15:00|2248|2242|2248.5|2242.5|2249.3|2243.3|2247.8|2241.8|41
1717680000000|2024-06-06 13:20:00|2248.3|2242.3|2252.5|2246.5|2252.6|2246.6|2248.1|2242.1|61
1717680300000|2024-06-06 13:25:00|2252.8|2246.8|2253.8|2247.8|2256.4|2250.4|2252.8|2246.8|108
1717680600000|2024-06-06 13:30:00|2253.9|2247.9|2255|2249|2255.1|2249.1|2251.3|2245.3|119
1717680900000|2024-06-06 13:35:00|2254.9|2248.9|2253.5|2247.5|2256.1|2250.1|2252.8|2246.8|46
1717681200000|2024-06-06 13:40:00|2253.3|2247.3|2259.5|2253.5|2259.5|2253.5|2252.4|2246.4|56
1717681500000|2024-06-06 13:45:00|2259.3|2253.3|2260.1|2254.1|2260.6|2254.6|2256.8|2250.8|59
1717681800000|2024-06-06 13:50:00|2260.3|2254.3|2254.3|2248.3|2260.3|2254.3|2254.3|2248.3|34
1717682100000|2024-06-06 13:55:00|2254.1|2248.1|2261.1|2255.1|2261.1|2255.1|2254.1|2248.1|49
1717682400000|2024-06-06 14:00:00|2261|2255|2260|2254|2261.8|2255.8|2260|2254|45
1717682700000|2024-06-06 14:05:00|2259.9|2253.9|2258|2252|2260.5|2254.5|2257.8|2251.8|45
1717683000000|2024-06-06 14:10:00|2257.9|2251.9|2259.1|2253.1|2259.1|2253.1|2256.5|2250.5|27
1717683300000|2024-06-06 14:15:00|2259|2253|2254.8|2248.8|2259.5|2253.5|2254.4|2248.4|68
1717683600000|2024-06-06 14:20:00|2254.5|2248.5|2259.3|2253.3|2259.3|2253.3|2254.5|2248.5|23
1717683900000|2024-06-06 14:25:00|2259.1|2253.1|2255.3|2249.3|2259.1|2253.1|2254.5|2248.5|52
1717684200000|2024-06-06 14:30:00|2255.5|2249.5|2255.5|2249.5|2256.3|2250.3|2254.8|2248.8|47
1717684500000|2024-06-06 14:35:00|2255.8|2249.8|2256.4|2250.4|2257.9|2251.9|2255.8|2249.8|45
1717684800000|2024-06-06 14:40:00|2256.1|2250.1|2252.5|2246.5|2256.1|2250.1|2251.1|2245.1|23
1717685100000|2024-06-06 14:45:00|2252.6|2246.6|2256|2250|2257.8|2251.8|2252.6|2246.6|43
1717685400000|2024-06-06 14:50:00|2255.9|2249.9|2254.8|2248.8|2257.6|2251.6|2254.8|2248.8|33
1717685700000|2024-06-06 14:55:00|2254.6|2248.6|2253.9|2247.9|2254.8|2248.8|2253.9|2247.9|16
1717686000000|2024-06-06 15:00:00|2254|2248|2252.5|2246.5|2254.5|2248.5|2251|2245|27
1717686300000|2024-06-06 15:05:00|2252.8|2246.8|2253.9|2247.9|2254|2248|2252.4|2246.4|27
1717686600000|2024-06-06 15:10:00|2254|2248|2251.4|2245.4|2255|2249|2251.4|2245.4|40
1717686900000|2024-06-06 15:15:00|2251.3|2245.3|2249.6|2243.6|2252.5|2246.5|2249.6|2243.6|29
1717687200000|2024-06-06 15:20:00|2249.8|2243.8|2253.4|2247.4|2253.5|2247.5|2249.8|2243.8|54
1717687500000|2024-06-06 15:25:00|2253.1|2247.1|2255.8|2249.8|2256.3|2250.3|2250.5|2244.5|43
1717687800000|2024-06-06 15:30:00|2255.9|2249.9|2253.8|2247.8|2255.9|2249.9|2253.3|2247.3|36
1717688100000|2024-06-06 15:35:00|2253.5|2247.5|2252.5|2246.5|2255.8|2249.8|2252.5|2246.5|49
1717688400000|2024-06-06 15:40:00|2252.3|2246.3|2251.3|2245.3|2252.5|2246.5|2250.8|2244.8|24
1717688700000|2024-06-06 15:45:00|2251.1|2245.1|2249.9|2243.9|2252|2246|2247.3|2241.3|40
1717689000000|2024-06-06 15:50:00|2250.1|2244.1|2253.9|2247.9|2253.9|2247.9|2249.4|2243.4|45
1717689300000|2024-06-06 15:55:00|2253.6|2247.6|2242|2236|2253.6|2247.6|2241.6|2235.6|149
1717689600000|2024-06-06 16:00:00|2242.1|2236.1|2242.6|2236.6|2244.3|2238.3|2242.1|2236.1|15
1717689900000|2024-06-06 16:05:00|2242.5|2236.5|2241.1|2235.1|2242.5|2236.5|2240.8|2234.8|11
1717690200000|2024-06-06 16:10:00|2241.3|2235.3|2242|2236|2242|2236|2240.9|2234.9|14
1717690500000|2024-06-06 16:15:00|2242.1|2236.1|2240.9|2234.9|2242.5|2236.5|2240.9|2234.9|6
1717690800000|2024-06-06 16:20:00|2240|2234|2237.8|2231.8|2240|2234|2233.6|2227.6|32
1717691100000|2024-06-06 16:25:00|2237.9|2231.9|2239.8|2233.8|2240.1|2234.1|2237.9|2231.9|11
1717691400000|2024-06-06 16:30:00|2239.4|2233.4|2240|2234|2240.3|2234.3|2239.4|2233.4|11
1717691700000|2024-06-06 16:35:00|2240.3|2234.3|2238.8|2232.8|2240.3|2234.3|2238.8|2232.8|9
1717692000000|2024-06-06 16:40:00|2239|2233|2241.6|2235.6|2241.6|2235.6|2239|2233|51
1717692300000|2024-06-06 16:45:00|2241.9|2235.9|2242|2236|2242.1|2236.1|2241.9|2235.9|6
1717692600000|2024-06-06 16:50:00|2241.9|2235.9|2242|2236|2242|2236|2241.6|2235.6|6
1717692900000|2024-06-06 16:55:00|2241.9|2235.9|2241.9|2235.9|2241.9|2235.9|2241.9|2235.9|1
1717693200000|2024-06-06 17:00:00|2242.1|2236.1|2243.1|2237.1|2243.1|2237.1|2242.1|2236.1|2
1717693500000|2024-06-06 17:05:00|2242.6|2236.6|2242.6|2236.6|2242.6|2236.6|2241.3|2235.3|6
1717694100000|2024-06-06 17:15:00|2242.4|2236.4|2242.4|2236.4|2242.4|2236.4|2242.4|2236.4|1
1717694700000|2024-06-06 17:25:00|2242.6|2236.6|2242.6|2236.6|2242.6|2236.6|2242.6|2236.6|1
1717695000000|2024-06-06 17:30:00|2242.8|2236.8|2242.5|2236.5|2242.9|2236.9|2242.5|2236.5|5
1717695300000|2024-06-06 17:35:00|2242.3|2236.3|2241.9|2235.9|2242.3|2236.3|2241.3|2235.3|5
1717695600000|2024-06-06 17:40:00|2241.5|2235.5|2240|2234|2241.5|2235.5|2239.5|2233.5|4
1717695900000|2024-06-06 17:45:00|2240.1|2234.1|2239.4|2233.4|2240.1|2234.1|2239.4|2233.4|3
1717696200000|2024-06-06 17:50:00|2239.5|2233.5|2240.3|2234.3|2240.3|2234.3|2239.4|2233.4|7
1717696500000|2024-06-06 17:55:00|2246.5|2227.8|2247.8|2229|2247.8|2229|2246.5|2227.8|5
1717718400000|2024-06-07 00:00:00|2238.1|2232.1|2243.1|2237.1|2243.6|2237.6|2238.1|2232.1|11
1717718700000|2024-06-07 00:05:00|2243.4|2237.4|2245.4|2239.4|2246.1|2240.1|2243.4|2237.4|17
1717719000000|2024-06-07 00:10:00|2245.5|2239.5|2245.8|2239.8|2245.8|2239.8|2244.6|2238.6|8
1717719300000|2024-06-07 00:15:00|2246|2240|2244.6|2238.6|2246.6|2240.6|2244.4|2238.4|12
1717719600000|2024-06-07 00:20:00|2244.4|2238.4|2244.4|2238.4|2245.3|2239.3|2244.1|2238.1|9
1717719900000|2024-06-07 00:25:00|2244.1|2238.1|2243.8|2237.8|2244.1|2238.1|2243.6|2237.6|6
1717720200000|2024-06-07 00:30:00|2243.9|2237.9|2246.9|2240.9|2247.4|2241.4|2243.9|2237.9|12
1717720500000|2024-06-07 00:35:00|2247|2241|2246.9|2240.9|2247.4|2241.4|2246.1|2240.1|8
1717720800000|2024-06-07 00:40:00|2247.1|2241.1|2249.1|2243.1|2249.3|2243.3|2247.1|2241.1|9
1717721100000|2024-06-07 00:45:00|2249.4|2243.4|2249.1|2243.1|2249.4|2243.4|2248.6|2242.6|7
1717721400000|2024-06-07 00:50:00|2248.9|2242.9|2248.9|2242.9|2248.9|2242.9|2247.3|2241.3|9
1717721700000|2024-06-07 00:55:00|2248.6|2242.6|2248.9|2242.9|2248.9|2242.9|2248.6|2242.6|7
1717722000000|2024-06-07 01:00:00|2249.1|2243.1|2249.9|2243.9|2252.1|2246.1|2248.3|2242.3|80
1717722300000|2024-06-07 01:05:00|2250.1|2244.1|2250.8|2244.8|2252.3|2246.3|2250|2244|35
1717722600000|2024-06-07 01:10:00|2250.6|2244.6|2243.1|2237.1|2250.6|2244.6|2242.9|2236.9|62
1717722900000|2024-06-07 01:15:00|2242.9|2236.9|2243.8|2237.8|2243.9|2237.9|2242.6|2236.6|29
1717723200000|2024-06-07 01:20:00|2244|2238|2244.3|2238.3|2244.3|2238.3|2243.6|2237.6|8
1717723500000|2024-06-07 01:25:00|2244.1|2238.1|2245.4|2239.4|2245.4|2239.4|2242.6|2236.6|17
1717723800000|2024-06-07 01:30:00|2245|2239|2244.5|2238.5|2245.5|2239.5|2244.5|2238.5|24
1717724100000|2024-06-07 01:35:00|2244.1|2238.1|2243.6|2237.6|2244.3|2238.3|2243|2237|22
1717724400000|2024-06-07 01:40:00|2244|2238|2244.6|2238.6|2245.1|2239.1|2243.1|2237.1|21
1717724700000|2024-06-07 01:45:00|2244.5|2238.5|2242.9|2236.9|2244.5|2238.5|2242.9|2236.9|20
1717725000000|2024-06-07 01:50:00|2242.6|2236.6|2243.1|2237.1|2243.1|2237.1|2242.1|2236.1|9
1717725300000|2024-06-07 01:55:00|2242.9|2236.9|2242|2236|2243.9|2237.9|2241.6|2235.6|32
1717725600000|2024-06-07 02:00:00|2242.1|2236.1|2240.1|2234.1|2242.8|2236.8|2240.1|2234.1|38
1717725900000|2024-06-07 02:05:00|2239.9|2233.9|2240.5|2234.5|2240.5|2234.5|2238.4|2232.4|33
1717726200000|2024-06-07 02:10:00|2240.8|2234.8|2243.4|2237.4|2243.9|2237.9|2240.8|2234.8|17
1717726500000|2024-06-07 02:15:00|2243.5|2237.5|2241.8|2235.8|2243.5|2237.5|2241.6|2235.6|13
1717726800000|2024-06-07 02:20:00|2241.9|2235.9|2242.4|2236.4|2242.5|2236.5|2241.9|2235.9|6
1717727100000|2024-06-07 02:25:00|2242.3|2236.3|2243.4|2237.4|2243.5|2237.5|2242.3|2236.3|7
1717727400000|2024-06-07 02:30:00|2243.5|2237.5|2240.1|2234.1|2244.1|2238.1|2239.6|2233.6|30
1717727700000|2024-06-07 02:35:00|2239.9|2233.9|2239.8|2233.8|2239.9|2233.9|2238.4|2232.4|17
1717728000000|2024-06-07 02:40:00|2239.5|2233.5|2240.6|2234.6|2240.6|2234.6|2238.4|2232.4|27
1717728300000|2024-06-07 02:45:00|2240.8|2234.8|2241.5|2235.5|2241.5|2235.5|2239.6|2233.6|18
1717728600000|2024-06-07 02:50:00|2241.8|2235.8|2242.1|2236.1|2242.1|2236.1|2241.4|2235.4|9
1717728900000|2024-06-07 02:55:00|2242|2236|2239.6|2233.6|2242.1|2236.1|2239.6|2233.6|14
1717729200000|2024-06-07 03:00:00|2240|2234|2241.6|2235.6|2241.6|2235.6|2239.1|2233.1|34
1717729500000|2024-06-07 03:05:00|2241.9|2235.9|2240.4|2234.4|2242.4|2236.4|2240.1|2234.1|16
1717729800000|2024-06-07 03:10:00|2240.5|2234.5|2240.4|2234.4|2240.5|2234.5|2240.3|2234.3|7
1717730100000|2024-06-07 03:15:00|2240.6|2234.6|2240.9|2234.9|2242.4|2236.4|2240.6|2234.6|21
1717730400000|2024-06-07 03:20:00|2240.4|2234.4|2241.8|2235.8|2242.1|2236.1|2239.4|2233.4|19
1717730700000|2024-06-07 03:25:00|2241.9|2235.9|2243.6|2237.6|2243.6|2237.6|2241.9|2235.9|15
1717731000000|2024-06-07 03:30:00|2243.9|2237.9|2243.9|2237.9|2244.1|2238.1|2243.6|2237.6|7
1717731300000|2024-06-07 03:35:00|2243.8|2237.8|2244.1|2238.1|2244.1|2238.1|2243.8|2237.8|4
1717731600000|2024-06-07 03:40:00|2243.8|2237.8|2243.5|2237.5|2243.8|2237.8|2243.4|2237.4|4
1717731900000|2024-06-07 03:45:00|2243.8|2237.8|2244|2238|2244|2238|2243.8|2237.8|2
1717732200000|2024-06-07 03:50:00|2243.9|2237.9|2244|2238|2244.3|2238.3|2243.8|2237.8|6
1717732500000|2024-06-07 03:55:00|2243.9|2237.9|2243.5|2237.5|2243.9|2237.9|2243.5|2237.5|4
1717732800000|2024-06-07 04:00:00|2243.6|2237.6|2243.1|2237.1|2243.6|2237.6|2243.1|2237.1|3
1717733100000|2024-06-07 04:05:00|2243.4|2237.4|2243.5|2237.5|2243.5|2237.5|2243.4|2237.4|2
1717733700000|2024-06-07 04:15:00|2243.1|2237.1|2243.6|2237.6|2243.6|2237.6|2243.1|2237.1|4
1717734600000|2024-06-07 04:30:00|2243.8|2237.8|2243.8|2237.8|2243.9|2237.9|2243.5|2237.5|6
1717734900000|2024-06-07 04:35:00|2243.6|2237.6|2243.6|2237.6|2243.6|2237.6|2243.6|2237.6|1
1717735800000|2024-06-07 04:50:00|2243.8|2237.8|2243.3|2237.3|2243.8|2237.8|2241.6|2235.6|9
1717736100000|2024-06-07 04:55:00|2243|2237|2242.8|2236.8|2243|2237|2242.8|2236.8|3
1717736400000|2024-06-07 05:00:00|2242.5|2236.5|2242.8|2236.8|2242.8|2236.8|2241.8|2235.8|9
1717736700000|2024-06-07 05:05:00|2242.6|2236.6|2242.3|2236.3|2242.6|2236.6|2242|2236|4
1717737000000|2024-06-07 05:10:00|2242.1|2236.1|2240.9|2234.9|2242.1|2236.1|2240.9|2234.9|7
1717737300000|2024-06-07 05:15:00|2240.6|2234.6|2240.6|2234.6|2240.6|2234.6|2240.3|2234.3|5
1717737600000|2024-06-07 05:20:00|2240.8|2234.8|2241.1|2235.1|2241.1|2235.1|2240.8|2234.8|3
1717737900000|2024-06-07 05:25:00|2240.9|2234.9|2241.1|2235.1|2241.1|2235.1|2240.9|2234.9|2
1717738200000|2024-06-07 05:30:00|2241.4|2235.4|2242.6|2236.6|2243.9|2237.9|2241.4|2235.4|52
1717738500000|2024-06-07 05:35:00|2242.5|2236.5|2242|2236|2242.5|2236.5|2241.6|2235.6|27
1717738800000|2024-06-07 05:40:00|2241.9|2235.9|2241.6|2235.6|2242.4|2236.4|2240.9|2234.9|30
1717739100000|2024-06-07 05:45:00|2241.5|2235.5|2241.9|2235.9|2243.9|2237.9|2240.4|2234.4|42
1717739400000|2024-06-07 05:50:00|2241.6|2235.6|2239.3|2233.3|2241.6|2235.6|2238.9|2232.9|28
1717739700000|2024-06-07 05:55:00|2239.4|2233.4|2240.6|2234.6|2241.1|2235.1|2238.4|2232.4|27
1717740000000|2024-06-07 06:00:00|2240.4|2234.4|2240.4|2234.4|2241.6|2235.6|2239.4|2233.4|27
1717740300000|2024-06-07 06:05:00|2240.6|2234.6|2240.1|2234.1|2241.3|2235.3|2240.1|2234.1|11
1717740600000|2024-06-07 06:10:00|2239.9|2233.9|2240.1|2234.1|2240.1|2234.1|2238.9|2232.9|17
1717740900000|2024-06-07 06:15:00|2239.9|2233.9|2239.1|2233.1|2240.1|2234.1|2238.6|2232.6|17
1717741200000|2024-06-07 06:20:00|2239.4|2233.4|2240.1|2234.1|2240.5|2234.5|2239.4|2233.4|17
1717741500000|2024-06-07 06:25:00|2239.9|2233.9|2238.9|2232.9|2239.9|2233.9|2237.4|2231.4|28
1717741800000|2024-06-07 06:30:00|2239.1|2233.1|2238.5|2232.5|2240.1|2234.1|2237.8|2231.8|30
1717742100000|2024-06-07 06:35:00|2238.6|2232.6|2239.8|2233.8|2240|2234|2238.6|2232.6|19
1717742400000|2024-06-07 06:40:00|2240|2234|2238.9|2232.9|2240|2234|2238.6|2232.6|14
1717742700000|2024-06-07 06:45:00|2238.8|2232.8|2238.6|2232.6|2239|2233|2238.1|2232.1|16
1717743000000|2024-06-07 06:50:00|2238.4|2232.4|2240.3|2234.3|2240.5|2234.5|2238.1|2232.1|25
1717743300000|2024-06-07 06:55:00|2240|2234|2237.8|2231.8|2240.6|2234.6|2237.8|2231.8|31
1717743600000|2024-06-07 07:00:00|2238|2232|2229.9|2223.9|2240.3|2234.3|2229.9|2223.9|83
1717743900000|2024-06-07 07:05:00|2229.6|2223.6|2229.8|2223.8|2231.6|2225.6|2229.4|2223.4|55
1717744200000|2024-06-07 07:10:00|2230.3|2224.3|2234|2228|2234.9|2228.9|2230.3|2224.3|60
1717744500000|2024-06-07 07:15:00|2234.1|2228.1|2232.5|2226.5|2234.4|2228.4|2231|2225|45
1717744800000|2024-06-07 07:20:00|2232.3|2226.3|2235.8|2229.8|2236.3|2230.3|2232.3|2226.3|34
1717745100000|2024-06-07 07:25:00|2236|2230|2235.5|2229.5|2236.1|2230.1|2233.9|2227.9|26
1717745400000|2024-06-07 07:30:00|2235.4|2229.4|2235|2229|2236.3|2230.3|2234.9|2228.9|28
1717745700000|2024-06-07 07:35:00|2235.3|2229.3|2235.1|2229.1|2236.5|2230.5|2235|2229|24
1717746000000|2024-06-07 07:40:00|2235.3|2229.3|2237.3|2231.3|2237.3|2231.3|2235.3|2229.3|12
1717746300000|2024-06-07 07:45:00|2237.1|2231.1|2237.6|2231.6|2238|2232|2237|2231|25
1717746600000|2024-06-07 07:50:00|2237.8|2231.8|2239|2233|2239|2233|2237.8|2231.8|7
1717746900000|2024-06-07 07:55:00|2238.8|2232.8|2236.4|2230.4|2238.8|2232.8|2236|2230|20
1717747200000|2024-06-07 08:00:00|2236.3|2230.3|2229.6|2223.6|2236.3|2230.3|2229.4|2223.4|62
1717747500000|2024-06-07 08:05:00|2229.8|2223.8|2230.5|2224.5|2231.4|2225.4|2229.3|2223.3|34
1717747800000|2024-06-07 08:10:00|2230.8|2224.8|2236.8|2230.8|2236.8|2230.8|2230.8|2224.8|48
1717748100000|2024-06-07 08:15:00|2236.5|2230.5|2234.3|2228.3|2236.8|2230.8|2234.3|2228.3|24
1717748400000|2024-06-07 08:20:00|2234.4|2228.4|2232.8|2226.8|2234.8|2228.8|2232.8|2226.8|15
1717748700000|2024-06-07 08:25:00|2232.6|2226.6|2229.8|2223.8|2232.8|2226.8|2227.9|2221.9|30
1717749000000|2024-06-07 08:30:00|2229.5|2223.5|2230.3|2224.3|2230.3|2224.3|2227.9|2221.9|29
1717749300000|2024-06-07 08:35:00|2230|2224|2231.3|2225.3|2231.5|2225.5|2230|2224|20
1717749600000|2024-06-07 08:40:00|2231.5|2225.5|2230.3|2224.3|2231.8|2225.8|2228.3|2222.3|33
1717749900000|2024-06-07 08:45:00|2230.4|2224.4|2231.5|2225.5|2232.8|2226.8|2230.4|2224.4|13
1717750200000|2024-06-07 08:50:00|2231.8|2225.8|2236.3|2230.3|2236.3|2230.3|2231.8|2225.8|13
1717750500000|2024-06-07 08:55:00|2236.5|2230.5|2236.5|2230.5|2236.8|2230.8|2236.3|2230.3|8
1717750800000|2024-06-07 09:00:00|2236.3|2230.3|2235.6|2229.6|2236.9|2230.9|2234.5|2228.5|28
1717751100000|2024-06-07 09:05:00|2235.9|2229.9|2236.5|2230.5|2236.5|2230.5|2234.9|2228.9|15
1717751400000|2024-06-07 09:10:00|2236.6|2230.6|2237.6|2231.6|2238.1|2232.1|2235.8|2229.8|24
1717751700000|2024-06-07 09:15:00|2237.4|2231.4|2234.8|2228.8|2237.5|2231.5|2234.5|2228.5|8
1717752000000|2024-06-07 09:20:00|2234.5|2228.5|2236|2230|2236.1|2230.1|2234.5|2228.5|10
1717752300000|2024-06-07 09:25:00|2235.9|2229.9|2234|2228|2235.9|2229.9|2233.9|2227.9|11
1717752600000|2024-06-07 09:30:00|2233.9|2227.9|2236.8|2230.8|2236.8|2230.8|2233.9|2227.9|23
1717752900000|2024-06-07 09:35:00|2237|2231|2236|2230|2237|2231|2235|2229|17
1717753200000|2024-06-07 09:40:00|2235.8|2229.8|2236.3|2230.3|2236.5|2230.5|2235.8|2229.8|14
1717753500000|2024-06-07 09:45:00|2236.5|2230.5|2237.3|2231.3|2238.3|2232.3|2236|2230|32
1717753800000|2024-06-07 09:50:00|2237|2231|2237.4|2231.4|2237.8|2231.8|2236.4|2230.4|29
1717754100000|2024-06-07 09:55:00|2236.9|2230.9|2237.3|2231.3|2237.9|2231.9|2236.9|2230.9|23
1717754400000|2024-06-07 10:00:00|2237|2231|2237|2231|2237.3|2231.3|2236.5|2230.5|11
1717754700000|2024-06-07 10:05:00|2236.8|2230.8|2236.5|2230.5|2237|2231|2236.4|2230.4|5
1717755000000|2024-06-07 10:10:00|2236.4|2230.4|2235.9|2229.9|2236.6|2230.6|2234.8|2228.8|18
1717755300000|2024-06-07 10:15:00|2235.6|2229.6|2235.5|2229.5|2236.3|2230.3|2235.5|2229.5|12
1717755600000|2024-06-07 10:20:00|2235.8|2229.8|2236.1|2230.1|2236.3|2230.3|2235.5|2229.5|14
1717755900000|2024-06-07 10:25:00|2236.3|2230.3|2237.3|2231.3|2237.3|2231.3|2235.9|2229.9|16
1717756200000|2024-06-07 10:30:00|2237|2231|2233.6|2227.6|2237|2231|2233.6|2227.6|22
1717756500000|2024-06-07 10:35:00|2233.4|2227.4|2233.4|2227.4|2234.1|2228.1|2232.9|2226.9|20
1717756800000|2024-06-07 10:40:00|2233.5|2227.5|2235|2229|2235.3|2229.3|2233.5|2227.5|23
1717757100000|2024-06-07 10:45:00|2234.8|2228.8|2234.5|2228.5|2234.8|2228.8|2234|2228|19
1717757400000|2024-06-07 10:50:00|2234.4|2228.4|2234.8|2228.8|2235|2229|2234|2228|15
1717757700000|2024-06-07 10:55:00|2235|2229|2233.6|2227.6|2235.5|2229.5|2233.3|2227.3|32
1717758000000|2024-06-07 11:00:00|2233.5|2227.5|2229.3|2223.3|2233.8|2227.8|2229.3|2223.3|33
1717758300000|2024-06-07 11:05:00|2229.1|2223.1|2229.5|2223.5|2230|2224|2228.3|2222.3|33
1717758600000|2024-06-07 11:10:00|2230.1|2224.1|2231.5|2225.5|2231.5|2225.5|2230.1|2224.1|8
1717758900000|2024-06-07 11:15:00|2231.8|2225.8|2231.4|2225.4|2232.8|2226.8|2231.4|2225.4|22
1717759200000|2024-06-07 11:20:00|2231.5|2225.5|2232.3|2226.3|2233.6|2227.6|2231.5|2225.5|13
1717759500000|2024-06-07 11:25:00|2232.5|2226.5|2232.3|2226.3|2233.6|2227.6|2232.3|2226.3|14
1717759800000|2024-06-07 11:30:00|2232.1|2226.1|2234.4|2228.4|2234.4|2228.4|2232.1|2226.1|20
1717760100000|2024-06-07 11:35:00|2234.1|2228.1|2234.8|2228.8|2235.8|2229.8|2234.1|2228.1|24
1717760400000|2024-06-07 11:40:00|2235|2229|2237.1|2231.1|2237.1|2231.1|2235|2229|21
1717760700000|2024-06-07 11:45:00|2237|2231|2233.1|2227.1|2237|2231|2233.1|2227.1|20
1717761000000|2024-06-07 11:50:00|2233.4|2227.4|2234.8|2228.8|2234.8|2228.8|2231.4|2225.4|34
1717761300000|2024-06-07 11:55:00|2235|2229|2231.4|2225.4|2235.3|2229.3|2230.5|2224.5|27
1717761600000|2024-06-07 12:00:00|2231.3|2225.3|2230.3|2224.3|2231.3|2225.3|2227.6|2221.6|31
1717761900000|2024-06-07 12:05:00|2230|2224|2228.9|2222.9|2230|2224|2228.9|2222.9|21
1717762200000|2024-06-07 12:10:00|2228.6|2222.6|2228.5|2222.5|2228.6|2222.6|2227.8|2221.8|8
1717762500000|2024-06-07 12:15:00|2228.3|2222.3|2229.8|2223.8|2229.8|2223.8|2227.3|2221.3|26
1717762800000|2024-06-07 12:20:00|2229.6|2223.6|2229.3|2223.3|2229.6|2223.6|2227.4|2221.4|23
1717763100000|2024-06-07 12:25:00|2229.1|2223.1|2229.3|2223.3|2230|2224|2228.3|2222.3|16
1717763400000|2024-06-07 12:30:00|2229|2223|2227|2221|2229|2223|2223.4|2217.4|54
1717763700000|2024-06-07 12:35:00|2226.5|2220.5|2226.3|2220.3|2227|2221|2225.8|2219.8|32
1717764000000|2024-06-07 12:40:00|2226.5|2220.5|2223.6|2217.6|2226.5|2220.5|2223.5|2217.5|24
1717764300000|2024-06-07 12:45:00|2223.5|2217.5|2223.4|2217.4|2223.5|2217.5|2220.8|2214.8|40
1717764600000|2024-06-07 12:50:00|2223.5|2217.5|2219.8|2213.8|2224.1|2218.1|2219.8|2213.8|28
1717764900000|2024-06-07 12:55:00|2219.6|2213.6|2220.4|2214.4|2220.8|2214.8|2219.3|2213.3|36
1717765200000|2024-06-07 13:00:00|2220.5|2214.5|2217|2211|2220.9|2214.9|2215.3|2209.3|87
1717765500000|2024-06-07 13:05:00|2216.8|2210.8|2216.5|2210.5|2216.8|2210.8|2214.5|2208.5|52
1717765800000|2024-06-07 13:10:00|2216.3|2210.3|2213.5|2207.5|2216.4|2210.4|2213.1|2207.1|57
1717766100000|2024-06-07 13:15:00|2213.3|2207.3|2215.4|2209.4|2216|2210|2211.5|2205.5|58
1717766400000|2024-06-07 13:20:00|2215.3|2209.3|2215.5|2209.5|2216.8|2210.8|2214.6|2208.6|47
1717766700000|2024-06-07 13:25:00|2215.6|2209.6|2213.5|2207.5|2217.1|2211.1|2213.5|2207.5|30
1717767000000|2024-06-07 13:30:00|2213.3|2207.3|2212.1|2206.1|2213.6|2207.6|2211.3|2205.3|26
1717767300000|2024-06-07 13:35:00|2212.3|2206.3|2211.1|2205.1|2212.3|2206.3|2209.5|2203.5|33
1717767600000|2024-06-07 13:40:00|2210.9|2204.9|2210.8|2204.8|2212|2206|2210.1|2204.1|32
1717767900000|2024-06-07 13:45:00|2210.5|2204.5|2205|2199|2210.5|2204.5|2203.1|2197.1|48
1717768200000|2024-06-07 13:50:00|2204.9|2198.9|2204.9|2198.9|2207.6|2201.6|2204.8|2198.8|41
1717768500000|2024-06-07 13:55:00|2204.6|2198.6|2209.5|2203.5|2209.8|2203.8|2204.5|2198.5|46
1717768800000|2024-06-07 14:00:00|2209.4|2203.4|2209|2203|2211.5|2205.5|2206.8|2200.8|69
1717769100000|2024-06-07 14:05:00|2208.8|2202.8|2210.9|2204.9|2211.3|2205.3|2206.6|2200.6|71
1717769400000|2024-06-07 14:10:00|2210.8|2204.8|2211.5|2205.5|2212.9|2206.9|2210.5|2204.5|47
1717769700000|2024-06-07 14:15:00|2211.4|2205.4|2212.4|2206.4|2212.4|2206.4|2206.1|2200.1|53
1717770000000|2024-06-07 14:20:00|2212.5|2206.5|2211.5|2205.5|2212.9|2206.9|2211.5|2205.5|38
1717770300000|2024-06-07 14:25:00|2211.3|2205.3|2210.4|2204.4|2211.8|2205.8|2210.4|2204.4|15
1717770600000|2024-06-07 14:30:00|2210.1|2204.1|2209.9|2203.9|2211.1|2205.1|2209.5|2203.5|39
1717770900000|2024-06-07 14:35:00|2209.8|2203.8|2212|2206|2212.3|2206.3|2209.4|2203.4|27
1717771200000|2024-06-07 14:40:00|2212.1|2206.1|2210.6|2204.6|2212.6|2206.6|2210.4|2204.4|29
1717771500000|2024-06-07 14:45:00|2210.5|2204.5|2209.5|2203.5|2210.5|2204.5|2209.1|2203.1|15
1717771800000|2024-06-07 14:50:00|2209.6|2203.6|2209.4|2203.4|2210.8|2204.8|2209.3|2203.3|22
1717772100000|2024-06-07 14:55:00|2209.5|2203.5|2207.6|2201.6|2210.3|2204.3|2207.6|2201.6|31
1717772400000|2024-06-07 15:00:00|2207.4|2201.4|2203.3|2197.3|2207.5|2201.5|2203|2197|36
1717772700000|2024-06-07 15:05:00|2203.5|2197.5|2206.3|2200.3|2206.5|2200.5|2203.4|2197.4|32
1717773000000|2024-06-07 15:10:00|2206.5|2200.5|2207|2201|2209|2203|2205.8|2199.8|32
1717773300000|2024-06-07 15:15:00|2206.9|2200.9|2203.8|2197.8|2207|2201|2203.6|2197.6|34
1717773600000|2024-06-07 15:20:00|2204|2198|2204.5|2198.5|2205.5|2199.5|2204|2198|18
1717773900000|2024-06-07 15:25:00|2204.3|2198.3|2198.5|2192.5|2204.3|2198.3|2196.5|2190.5|87
1717774200000|2024-06-07 15:30:00|2198.3|2192.3|2197.5|2191.5|2198.8|2192.8|2196.3|2190.3|56
1717774500000|2024-06-07 15:35:00|2197.4|2191.4|2201.8|2195.8|2202.3|2196.3|2195.8|2189.8|72
1717774800000|2024-06-07 15:40:00|2201.9|2195.9|2196.4|2190.4|2202.1|2196.1|2196.3|2190.3|38
1717775100000|2024-06-07 15:45:00|2196.1|2190.1|2197.9|2191.9|2199.3|2193.3|2194.6|2188.6|35
1717775400000|2024-06-07 15:50:00|2198.1|2192.1|2196.8|2190.8|2198.1|2192.1|2195.5|2189.5|41
1717775700000|2024-06-07 15:55:00|2196.9|2190.9|2203.5|2197.5|2204|2198|2196.9|2190.9|73
1717776000000|2024-06-07 16:00:00|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|2201.6|2195.6|34
1717776300000|2024-06-07 16:05:00|2203.3|2197.3|2202.3|2196.3|2203.3|2197.3|2202.3|2196.3|8
1717776600000|2024-06-07 16:10:00|2202.1|2196.1|2201.5|2195.5|2202.8|2196.8|2201.5|2195.5|17
1717776900000|2024-06-07 16:15:00|2201.3|2195.3|2196.5|2190.5|2201.3|2195.3|2195.6|2189.6|24
1717777500000|2024-06-07 16:25:00|2196.6|2190.6|2197.3|2191.3|2197.8|2191.8|2196.6|2190.6|6
1717777800000|2024-06-07 16:30:00|2197.5|2191.5|2196.1|2190.1|2198.5|2192.5|2196.1|2190.1|11
1717778100000|2024-06-07 16:35:00|2196|2190|2196|2190|2196|2190|2195.9|2189.9|5
1717778400000|2024-06-07 16:40:00|2197|2191|2198.1|2192.1|2198.1|2192.1|2197|2191|7
1717778700000|2024-06-07 16:45:00|2198|2192|2199|2193|2201.4|2195.4|2198|2192|13
1717779000000|2024-06-07 16:50:00|2199.3|2193.3|2200.8|2194.8|2200.8|2194.8|2199.3|2193.3|10
1717779300000|2024-06-07 16:55:00|2200.9|2194.9|2201.1|2195.1|2201.1|2195.1|2199.6|2193.6|7
1717779600000|2024-06-07 17:00:00|2201.3|2195.3|2199.6|2193.6|2201.4|2195.4|2199.5|2193.5|10
1717779900000|2024-06-07 17:05:00|2199.9|2193.9|2196.4|2190.4|2200.1|2194.1|2196.4|2190.4|14
1717780200000|2024-06-07 17:10:00|2196.5|2190.5|2196.4|2190.4|2196.9|2190.9|2196.1|2190.1|13
1717780500000|2024-06-07 17:15:00|2196.1|2190.1|2196.3|2190.3|2196.3|2190.3|2195.9|2189.9|6
1717780800000|2024-06-07 17:20:00|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|2196|2190|3
1717781100000|2024-06-07 17:25:00|2195.9|2189.9|2196.1|2190.1|2196.3|2190.3|2195.9|2189.9|4
1717781400000|2024-06-07 17:30:00|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1717781700000|2024-06-07 17:35:00|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1717782000000|2024-06-07 17:40:00|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1717782300000|2024-06-07 17:45:00|2196.6|2190.6|2196.1|2190.1|2196.9|2190.9|2195.9|2189.9|6
1717782600000|2024-06-07 17:50:00|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1717782900000|2024-06-07 17:55:00|2202.8|2184|2202.3|2183.5|2202.8|2184|2202.3|2183.5|2
1717977600000|2024-06-10 00:00:00|2206.8|2200.8|2206.8|2200.8|2209.1|2203.1|2206.8|2200.8|19
1717977900000|2024-06-10 00:05:00|2207.1|2201.1|2201.1|2195.1|2207.3|2201.3|2200.4|2194.4|31
1717978200000|2024-06-10 00:10:00|2200.9|2194.9|2200.5|2194.5|2201|2195|2200.4|2194.4|15
1717978500000|2024-06-10 00:15:00|2200.6|2194.6|2200.4|2194.4|2200.8|2194.8|2200.1|2194.1|12
1717978800000|2024-06-10 00:20:00|2200.6|2194.6|2200.4|2194.4|2201.3|2195.3|2200.4|2194.4|11
1717979100000|2024-06-10 00:25:00|2200.5|2194.5|2200.9|2194.9|2201.3|2195.3|2200.5|2194.5|6
1717979400000|2024-06-10 00:30:00|2201|2195|2201.3|2195.3|2201.3|2195.3|2200.5|2194.5|10
1717979700000|2024-06-10 00:35:00|2201|2195|2200.6|2194.6|2201.1|2195.1|2200.6|2194.6|7
1717980000000|2024-06-10 00:40:00|2200.8|2194.8|2201.5|2195.5|2201.5|2195.5|2200.8|2194.8|4
1717980300000|2024-06-10 00:45:00|2201.3|2195.3|2200.5|2194.5|2201.3|2195.3|2200.5|2194.5|4
1717980600000|2024-06-10 00:50:00|2200.4|2194.4|2200.6|2194.6|2200.9|2194.9|2200.4|2194.4|7
1717980900000|2024-06-10 00:55:00|2200.8|2194.8|2201.5|2195.5|2201.5|2195.5|2200.8|2194.8|4
1717981200000|2024-06-10 01:00:00|2201.6|2195.6|2200.9|2194.9|2201.9|2195.9|2200.9|2194.9|9
1717981800000|2024-06-10 01:10:00|2200.6|2194.6|2200.4|2194.4|2200.6|2194.6|2200.1|2194.1|3
1717982100000|2024-06-10 01:15:00|2200.6|2194.6|2202.9|2196.9|2202.9|2196.9|2200.6|2194.6|7
1717982400000|2024-06-10 01:20:00|2202.8|2196.8|2202.3|2196.3|2203.4|2197.4|2202|2196|14
1717982700000|2024-06-10 01:25:00|2202|2196|2200.9|2194.9|2202|2196|2200.8|2194.8|20
1717983000000|2024-06-10 01:30:00|2201.1|2195.1|2201.9|2195.9|2201.9|2195.9|2201.1|2195.1|7
1717983300000|2024-06-10 01:35:00|2202|2196|2201.9|2195.9|2202|2196|2201.6|2195.6|5
1717983600000|2024-06-10 01:40:00|2201.8|2195.8|2201|2195|2201.8|2195.8|2201|2195|5
1717983900000|2024-06-10 01:45:00|2200.9|2194.9|2201.6|2195.6|2201.6|2195.6|2200.5|2194.5|7
1717984200000|2024-06-10 01:50:00|2201.3|2195.3|2201|2195|2201.3|2195.3|2199.9|2193.9|10
1717984500000|2024-06-10 01:55:00|2200.9|2194.9|2200.4|2194.4|2201.3|2195.3|2200.4|2194.4|7
1717984800000|2024-06-10 02:00:00|2200.1|2194.1|2199|2193|2200.1|2194.1|2198.1|2192.1|12
1717985100000|2024-06-10 02:05:00|2199.1|2193.1|2198.1|2192.1|2199.9|2193.9|2198.1|2192.1|17
1717985400000|2024-06-10 02:10:00|2197.9|2191.9|2199.6|2193.6|2199.9|2193.9|2197.6|2191.6|21
1717985700000|2024-06-10 02:15:00|2199.8|2193.8|2200.1|2194.1|2200.4|2194.4|2199.5|2193.5|16
1717986000000|2024-06-10 02:20:00|2199.9|2193.9|2199.4|2193.4|2199.9|2193.9|2199.4|2193.4|11
1717986300000|2024-06-10 02:25:00|2199.3|2193.3|2197.9|2191.9|2199.3|2193.3|2197.9|2191.9|7
1717986600000|2024-06-10 02:30:00|2198|2192|2198|2192|2198.3|2192.3|2197.5|2191.5|8
1717986900000|2024-06-10 02:35:00|2197.9|2191.9|2197.9|2191.9|2198|2192|2197.6|2191.6|7
1717987200000|2024-06-10 02:40:00|2197.6|2191.6|2197|2191|2197.6|2191.6|2196.9|2190.9|10
1717987500000|2024-06-10 02:45:00|2196.9|2190.9|2196.6|2190.6|2196.9|2190.9|2196.5|2190.5|5
1717987800000|2024-06-10 02:50:00|2196.5|2190.5|2195.6|2189.6|2196.5|2190.5|2195.5|2189.5|8
1717988100000|2024-06-10 02:55:00|2195.4|2189.4|2193.6|2187.6|2195.4|2189.4|2193.6|2187.6|13
1717988400000|2024-06-10 03:00:00|2193.8|2187.8|2193.6|2187.6|2193.8|2187.8|2193.4|2187.4|6
1717989000000|2024-06-10 03:10:00|2193.9|2187.9|2193.9|2187.9|2194|2188|2193.6|2187.6|5
1717989600000|2024-06-10 03:20:00|2193.6|2187.6|2194.4|2188.4|2194.6|2188.6|2193.6|2187.6|9
1717989900000|2024-06-10 03:25:00|2193.9|2187.9|2194.1|2188.1|2194.4|2188.4|2193.6|2187.6|7
1717990200000|2024-06-10 03:30:00|2193.9|2187.9|2194.1|2188.1|2194.3|2188.3|2193.9|2187.9|6
1717990500000|2024-06-10 03:35:00|2194|2188|2193.3|2187.3|2194|2188|2193.3|2187.3|8
1717990800000|2024-06-10 03:40:00|2193.4|2187.4|2193.1|2187.1|2193.5|2187.5|2193.1|2187.1|5
1717991100000|2024-06-10 03:45:00|2193|2187|2193.1|2187.1|2193.1|2187.1|2193|2187|8
1717991400000|2024-06-10 03:50:00|2193.5|2187.5|2193.1|2187.1|2193.5|2187.5|2193.1|2187.1|5
1717991700000|2024-06-10 03:55:00|2192.9|2186.9|2193.1|2187.1|2193.1|2187.1|2192.9|2186.9|2
1717992300000|2024-06-10 04:05:00|2193.3|2187.3|2193.1|2187.1|2193.3|2187.3|2193.1|2187.1|2
1717992600000|2024-06-10 04:10:00|2193.3|2187.3|2193.5|2187.5|2193.5|2187.5|2193.3|2187.3|2
1717992900000|2024-06-10 04:15:00|2193.4|2187.4|2193.5|2187.5|2193.5|2187.5|2193.4|2187.4|2
1717993200000|2024-06-10 04:20:00|2193.4|2187.4|2194.1|2188.1|2194.1|2188.1|2193.4|2187.4|4
1717993500000|2024-06-10 04:25:00|2193.9|2187.9|2193.8|2187.8|2193.9|2187.9|2193.8|2187.8|2
1717993800000|2024-06-10 04:30:00|2194|2188|2195.1|2189.1|2195.1|2189.1|2194|2188|7
1717994100000|2024-06-10 04:35:00|2195.3|2189.3|2195.8|2189.8|2196.1|2190.1|2195.3|2189.3|10
1717994400000|2024-06-10 04:40:00|2196|2190|2196.6|2190.6|2196.6|2190.6|2196|2190|4
1717994700000|2024-06-10 04:45:00|2196.9|2190.9|2196.8|2190.8|2197.5|2191.5|2196.8|2190.8|5
1717995000000|2024-06-10 04:50:00|2197|2191|2196.5|2190.5|2197.1|2191.1|2196.3|2190.3|7
1717995300000|2024-06-10 04:55:00|2196.3|2190.3|2195.3|2189.3|2196.3|2190.3|2195|2189|5
1717995900000|2024-06-10 05:05:00|2195.1|2189.1|2193.6|2187.6|2195.1|2189.1|2193.6|2187.6|7
1717996200000|2024-06-10 05:10:00|2193.8|2187.8|2194.1|2188.1|2194.1|2188.1|2193.8|2187.8|3
1717996500000|2024-06-10 05:15:00|2194|2188|2194.1|2188.1|2194.1|2188.1|2194|2188|2
1717996800000|2024-06-10 05:20:00|2194|2188|2196.4|2190.4|2196.4|2190.4|2194|2188|10
1717997100000|2024-06-10 05:25:00|2196.6|2190.6|2197.1|2191.1|2197.1|2191.1|2196.6|2190.6|3
1717997400000|2024-06-10 05:30:00|2197.3|2191.3|2196.4|2190.4|2197.3|2191.3|2196.3|2190.3|9
1717997700000|2024-06-10 05:35:00|2196.1|2190.1|2196.4|2190.4|2196.4|2190.4|2195.9|2189.9|10
1717998000000|2024-06-10 05:40:00|2196.1|2190.1|2195.6|2189.6|2196.1|2190.1|2195.6|2189.6|7
1717998300000|2024-06-10 05:45:00|2195.1|2189.1|2191.3|2185.3|2195.1|2189.1|2191.3|2185.3|22
1717998600000|2024-06-10 05:50:00|2191.1|2185.1|2191.9|2185.9|2192.1|2186.1|2191.1|2185.1|7
1717998900000|2024-06-10 05:55:00|2192.1|2186.1|2192.4|2186.4|2192.6|2186.6|2192.1|2186.1|6
1717999200000|2024-06-10 06:00:00|2192.1|2186.1|2185.9|2179.9|2192.9|2186.9|2185.4|2179.4|33
1717999500000|2024-06-10 06:05:00|2185.4|2179.4|2186.6|2180.6|2187.4|2181.4|2185.4|2179.4|27
1717999800000|2024-06-10 06:10:00|2186.8|2180.8|2186.8|2180.8|2186.9|2180.9|2186.8|2180.8|3
1718000100000|2024-06-10 06:15:00|2187.1|2181.1|2188.1|2182.1|2188.3|2182.3|2186.6|2180.6|19
1718000400000|2024-06-10 06:20:00|2188.6|2182.6|2190.4|2184.4|2190.4|2184.4|2188.6|2182.6|14
1718000700000|2024-06-10 06:25:00|2190.1|2184.1|2188.9|2182.9|2190.1|2184.1|2188.9|2182.9|8
1718001000000|2024-06-10 06:30:00|2189.6|2183.6|2190|2184|2190.3|2184.3|2188.3|2182.3|20
1718001300000|2024-06-10 06:35:00|2190.4|2184.4|2193.9|2187.9|2193.9|2187.9|2190.4|2184.4|28
1718001600000|2024-06-10 06:40:00|2193.6|2187.6|2195.4|2189.4|2195.4|2189.4|2193.4|2187.4|19
1718001900000|2024-06-10 06:45:00|2195.1|2189.1|2196|2190|2196.5|2190.5|2193.6|2187.6|24
1718002200000|2024-06-10 06:50:00|2195.9|2189.9|2194.6|2188.6|2197.9|2191.9|2194.3|2188.3|24
1718002500000|2024-06-10 06:55:00|2194.4|2188.4|2194|2188|2194.6|2188.6|2194|2188|16
1718002800000|2024-06-10 07:00:00|2194.3|2188.3|2186.5|2180.5|2197.8|2191.8|2185.5|2179.5|115
1718003100000|2024-06-10 07:05:00|2186.4|2180.4|2185.8|2179.8|2188.8|2182.8|2185.3|2179.3|67
1718003400000|2024-06-10 07:10:00|2185.3|2179.3|2186.5|2180.5|2187.3|2181.3|2185.3|2179.3|31
1718003700000|2024-06-10 07:15:00|2186.6|2180.6|2186|2180|2190|2184|2186|2180|40
1718004000000|2024-06-10 07:20:00|2185.8|2179.8|2186.1|2180.1|2189.6|2183.6|2185.6|2179.6|46
1718004300000|2024-06-10 07:25:00|2186|2180|2185.5|2179.5|2187.3|2181.3|2185.5|2179.5|34
1718004600000|2024-06-10 07:30:00|2185.3|2179.3|2184.5|2178.5|2186.5|2180.5|2184.1|2178.1|33
1718004900000|2024-06-10 07:35:00|2184.3|2178.3|2184.5|2178.5|2185.1|2179.1|2184.3|2178.3|27
1718005200000|2024-06-10 07:40:00|2184.3|2178.3|2184|2178|2184.6|2178.6|2183.9|2177.9|18
1718005500000|2024-06-10 07:45:00|2183.9|2177.9|2183.8|2177.8|2184.5|2178.5|2183.8|2177.8|15
1718005800000|2024-06-10 07:50:00|2184|2178|2186.3|2180.3|2186.3|2180.3|2184|2178|21
1718006100000|2024-06-10 07:55:00|2186.4|2180.4|2185.3|2179.3|2186.4|2180.4|2184.5|2178.5|27
1718006400000|2024-06-10 08:00:00|2185.5|2179.5|2187.5|2181.5|2189.3|2183.3|2183.8|2177.8|83
1718006700000|2024-06-10 08:05:00|2187.4|2181.4|2196.6|2190.6|2205.1|2199.1|2186.8|2180.8|119
1718007000000|2024-06-10 08:10:00|2196.9|2190.9|2200.5|2194.5|2202.1|2196.1|2195.1|2189.1|68
1718007300000|2024-06-10 08:15:00|2201.8|2195.8|2199|2193|2202.3|2196.3|2199|2193|46
1718007600000|2024-06-10 08:20:00|2198.8|2192.8|2200|2194|2201.3|2195.3|2198.8|2192.8|47
1718007900000|2024-06-10 08:25:00|2199.9|2193.9|2205.6|2199.6|2208.6|2202.6|2199.9|2193.9|56
1718008200000|2024-06-10 08:30:00|2205.5|2199.5|2202.9|2196.9|2205.5|2199.5|2201.9|2195.9|51
1718008500000|2024-06-10 08:35:00|2202.8|2196.8|2200.1|2194.1|2202.8|2196.8|2200.1|2194.1|15
1718008800000|2024-06-10 08:40:00|2200|2194|2199.8|2193.8|2201.3|2195.3|2199.4|2193.4|28
1718009100000|2024-06-10 08:45:00|2199.6|2193.6|2196.1|2190.1|2199.6|2193.6|2195.9|2189.9|30
1718009400000|2024-06-10 08:50:00|2196.3|2190.3|2198|2192|2198|2192|2196.3|2190.3|15
1718009700000|2024-06-10 08:55:00|2197.9|2191.9|2196.1|2190.1|2198.3|2192.3|2195.9|2189.9|13
1718010000000|2024-06-10 09:00:00|2195.9|2189.9|2195.5|2189.5|2196.3|2190.3|2195|2189|27
1718010300000|2024-06-10 09:05:00|2195.8|2189.8|2193.4|2187.4|2196.6|2190.6|2193.4|2187.4|17
1718010600000|2024-06-10 09:10:00|2193.3|2187.3|2197.3|2191.3|2197.6|2191.6|2193.3|2187.3|44
1718010900000|2024-06-10 09:15:00|2197.4|2191.4|2199.4|2193.4|2199.6|2193.6|2196.8|2190.8|27
1718011200000|2024-06-10 09:20:00|2199.3|2193.3|2198.8|2192.8|2199.9|2193.9|2198.3|2192.3|16
1718011500000|2024-06-10 09:25:00|2198.5|2192.5|2199.6|2193.6|2200.3|2194.3|2198.3|2192.3|18
1718011800000|2024-06-10 09:30:00|2199.8|2193.8|2198.8|2192.8|2199.9|2193.9|2198.4|2192.4|29
1718012100000|2024-06-10 09:35:00|2198.6|2192.6|2198.3|2192.3|2198.6|2192.6|2197.3|2191.3|15
1718012400000|2024-06-10 09:40:00|2198.5|2192.5|2199.1|2193.1|2201.5|2195.5|2198.5|2192.5|34
1718012700000|2024-06-10 09:45:00|2199|2193|2197.1|2191.1|2199|2193|2196.3|2190.3|13
1718013000000|2024-06-10 09:50:00|2197.4|2191.4|2196.4|2190.4|2198|2192|2196.1|2190.1|15
1718013300000|2024-06-10 09:55:00|2196.6|2190.6|2194.4|2188.4|2197.6|2191.6|2194.4|2188.4|18
1718013600000|2024-06-10 10:00:00|2194.6|2188.6|2194.4|2188.4|2195.6|2189.6|2194.1|2188.1|13
1718013900000|2024-06-10 10:05:00|2194.1|2188.1|2194.9|2188.9|2196.9|2190.9|2194.1|2188.1|25
1718014200000|2024-06-10 10:10:00|2195.1|2189.1|2194.1|2188.1|2195.1|2189.1|2194.1|2188.1|4
1718014500000|2024-06-10 10:15:00|2193.9|2187.9|2193.9|2187.9|2194.9|2188.9|2193.4|2187.4|17
1718014800000|2024-06-10 10:20:00|2193.6|2187.6|2193.4|2187.4|2193.9|2187.9|2193.1|2187.1|8
1718015100000|2024-06-10 10:25:00|2193.6|2187.6|2192.9|2186.9|2193.6|2187.6|2191.9|2185.9|17
1718015400000|2024-06-10 10:30:00|2192.6|2186.6|2192.6|2186.6|2193.6|2187.6|2192.1|2186.1|13
1718015700000|2024-06-10 10:35:00|2192.4|2186.4|2190.9|2184.9|2193.9|2187.9|2190.6|2184.6|28
1718016000000|2024-06-10 10:40:00|2191.1|2185.1|2189.9|2183.9|2191.1|2185.1|2188.9|2182.9|18
1718016300000|2024-06-10 10:45:00|2190.1|2184.1|2191.1|2185.1|2191.6|2185.6|2189.6|2183.6|14
1718016600000|2024-06-10 10:50:00|2190.9|2184.9|2190.9|2184.9|2192.1|2186.1|2190.9|2184.9|12
1718016900000|2024-06-10 10:55:00|2190.6|2184.6|2192.9|2186.9|2193.6|2187.6|2190.6|2184.6|10
1718017200000|2024-06-10 11:00:00|2193.1|2187.1|2190.1|2184.1|2193.1|2187.1|2189.4|2183.4|25
1718017500000|2024-06-10 11:05:00|2189.9|2183.9|2189.4|2183.4|2190.1|2184.1|2188.4|2182.4|61
1718017800000|2024-06-10 11:10:00|2189.6|2183.6|2189.9|2183.9|2189.9|2183.9|2189.4|2183.4|10
1718018100000|2024-06-10 11:15:00|2190.1|2184.1|2191.9|2185.9|2193.6|2187.6|2190.1|2184.1|28
1718018400000|2024-06-10 11:20:00|2191.6|2185.6|2190.4|2184.4|2191.6|2185.6|2190.4|2184.4|7
1718018700000|2024-06-10 11:25:00|2190.1|2184.1|2190.4|2184.4|2190.6|2184.6|2189.6|2183.6|16
1718019000000|2024-06-10 11:30:00|2190.1|2184.1|2190.9|2184.9|2192.6|2186.6|2189.9|2183.9|30
1718019300000|2024-06-10 11:35:00|2190.6|2184.6|2191.4|2185.4|2192.9|2186.9|2190.1|2184.1|21
1718019600000|2024-06-10 11:40:00|2191.1|2185.1|2190.9|2184.9|2192.1|2186.1|2189.9|2183.9|31
1718019900000|2024-06-10 11:45:00|2190.6|2184.6|2194.8|2188.8|2194.8|2188.8|2189.9|2183.9|40
1718020200000|2024-06-10 11:50:00|2194.9|2188.9|2195.1|2189.1|2195.9|2189.9|2192.5|2186.5|65
1718020500000|2024-06-10 11:55:00|2194.9|2188.9|2192.4|2186.4|2195.4|2189.4|2192.4|2186.4|29
1718020800000|2024-06-10 12:00:00|2192.6|2186.6|2192.6|2186.6|2194.9|2188.9|2191.6|2185.6|33
1718021100000|2024-06-10 12:05:00|2192.9|2186.9|2192.6|2186.6|2196|2190|2192.4|2186.4|38
1718021400000|2024-06-10 12:10:00|2192.9|2186.9|2196.1|2190.1|2196.4|2190.4|2192.9|2186.9|40
1718021700000|2024-06-10 12:15:00|2196.4|2190.4|2198.1|2192.1|2200.6|2194.6|2196.1|2190.1|46
1718022000000|2024-06-10 12:20:00|2197.9|2191.9|2195.6|2189.6|2198.6|2192.6|2195.6|2189.6|18
1718022300000|2024-06-10 12:25:00|2196.1|2190.1|2195.6|2189.6|2196.4|2190.4|2195.1|2189.1|23
1718022600000|2024-06-10 12:30:00|2195.9|2189.9|2193.4|2187.4|2196.6|2190.6|2193.4|2187.4|20
1718022900000|2024-06-10 12:35:00|2193.6|2187.6|2197.9|2191.9|2198.1|2192.1|2193.6|2187.6|32
1718023200000|2024-06-10 12:40:00|2197.6|2191.6|2198.1|2192.1|2198.1|2192.1|2197.6|2191.6|15
1718023500000|2024-06-10 12:45:00|2197.9|2191.9|2198.4|2192.4|2198.6|2192.6|2196.1|2190.1|32
1718023800000|2024-06-10 12:50:00|2198.6|2192.6|2198.1|2192.1|2201.1|2195.1|2197.9|2191.9|29
1718024100000|2024-06-10 12:55:00|2197.9|2191.9|2197.1|2191.1|2198.1|2192.1|2195.6|2189.6|39
1718024400000|2024-06-10 13:00:00|2197.4|2191.4|2196.6|2190.6|2198.4|2192.4|2196.4|2190.4|34
1718024700000|2024-06-10 13:05:00|2196.4|2190.4|2197.4|2191.4|2198.6|2192.6|2196.4|2190.4|18
1718025000000|2024-06-10 13:10:00|2197.1|2191.1|2193.4|2187.4|2197.4|2191.4|2193.4|2187.4|20
1718025300000|2024-06-10 13:15:00|2193.1|2187.1|2193.6|2187.6|2194.6|2188.6|2192.9|2186.9|15
1718025600000|2024-06-10 13:20:00|2193.4|2187.4|2192.1|2186.1|2194.1|2188.1|2191.9|2185.9|22
1718025900000|2024-06-10 13:25:00|2191.9|2185.9|2191.6|2185.6|2191.9|2185.9|2190.4|2184.4|21
1718026200000|2024-06-10 13:30:00|2191.4|2185.4|2191.1|2185.1|2192.9|2186.9|2190.9|2184.9|41
1718026500000|2024-06-10 13:35:00|2191.4|2185.4|2191.4|2185.4|2194.4|2188.4|2190.9|2184.9|32
1718026800000|2024-06-10 13:40:00|2191.1|2185.1|2192.1|2186.1|2193.1|2187.1|2190.6|2184.6|25
1718027100000|2024-06-10 13:45:00|2191.9|2185.9|2192.6|2186.6|2192.9|2186.9|2191.1|2185.1|24
1718027400000|2024-06-10 13:50:00|2192.4|2186.4|2188.9|2182.9|2192.4|2186.4|2188.9|2182.9|20
1718027700000|2024-06-10 13:55:00|2188.6|2182.6|2188.9|2182.9|2189.4|2183.4|2187.4|2181.4|36
1718028000000|2024-06-10 14:00:00|2189.1|2183.1|2187.4|2181.4|2190.6|2184.6|2186.4|2180.4|39
1718028300000|2024-06-10 14:05:00|2186.9|2180.9|2188.6|2182.6|2188.9|2182.9|2186.9|2180.9|23
1718028600000|2024-06-10 14:10:00|2188.4|2182.4|2187.1|2181.1|2188.4|2182.4|2186.6|2180.6|17
1718028900000|2024-06-10 14:15:00|2187.4|2181.4|2186.6|2180.6|2188.4|2182.4|2186.6|2180.6|26
1718029200000|2024-06-10 14:20:00|2186.9|2180.9|2187.1|2181.1|2187.6|2181.6|2186.4|2180.4|16
1718029500000|2024-06-10 14:25:00|2186.9|2180.9|2186.6|2180.6|2187.6|2181.6|2186.4|2180.4|22
1718029800000|2024-06-10 14:30:00|2186.9|2180.9|2185.6|2179.6|2187.1|2181.1|2185.6|2179.6|16
1718030100000|2024-06-10 14:35:00|2185.9|2179.9|2187.4|2181.4|2187.6|2181.6|2185.9|2179.9|31
1718030400000|2024-06-10 14:40:00|2187.6|2181.6|2187.4|2181.4|2188.6|2182.6|2187.1|2181.1|25
1718030700000|2024-06-10 14:45:00|2187.1|2181.1|2187.6|2181.6|2188.1|2182.1|2186.6|2180.6|17
1718031000000|2024-06-10 14:50:00|2187.9|2181.9|2189.1|2183.1|2190.9|2184.9|2187.9|2181.9|32
1718031300000|2024-06-10 14:55:00|2188.9|2182.9|2186.1|2180.1|2188.9|2182.9|2185.6|2179.6|33
1718031600000|2024-06-10 15:00:00|2186.4|2180.4|2186.1|2180.1|2187.4|2181.4|2185.6|2179.6|25
1718031900000|2024-06-10 15:05:00|2186.4|2180.4|2186.4|2180.4|2187.1|2181.1|2185.9|2179.9|15
1718032200000|2024-06-10 15:10:00|2186.6|2180.6|2187.9|2181.9|2187.9|2181.9|2185.6|2179.6|29
1718032500000|2024-06-10 15:15:00|2188.1|2182.1|2194.1|2188.1|2195.1|2189.1|2187.4|2181.4|61
1718032800000|2024-06-10 15:20:00|2193.9|2187.9|2196.1|2190.1|2197.1|2191.1|2193.6|2187.6|35
1718033100000|2024-06-10 15:25:00|2195.9|2189.9|2202.1|2196.1|2203.9|2197.9|2194.4|2188.4|57
1718033400000|2024-06-10 15:30:00|2202.6|2196.6|2204.1|2198.1|2204.6|2198.6|2201.6|2195.6|38
1718033700000|2024-06-10 15:35:00|2204.4|2198.4|2208.4|2202.4|2208.9|2202.9|2204.4|2198.4|54
1718034000000|2024-06-10 15:40:00|2208.6|2202.6|2210.6|2204.6|2211.6|2205.6|2208.6|2202.6|33
1718034300000|2024-06-10 15:45:00|2210.9|2204.9|2211.6|2205.6|2216.4|2210.4|2210.6|2204.6|44
1718034600000|2024-06-10 15:50:00|2210.9|2204.9|2213.1|2207.1|2214.4|2208.4|2209.6|2203.6|43
1718034900000|2024-06-10 15:55:00|2212.9|2206.9|2208.9|2202.9|2212.9|2206.9|2207.9|2201.9|79
1718035200000|2024-06-10 16:00:00|2209.6|2203.6|2213.1|2207.1|2213.9|2207.9|2209.6|2203.6|25
1718035500000|2024-06-10 16:05:00|2214.1|2208.1|2218.4|2212.4|2219.1|2213.1|2214.1|2208.1|41
1718035800000|2024-06-10 16:10:00|2218.1|2212.1|2219.1|2213.1|2219.4|2213.4|2218.1|2212.1|16
1718036100000|2024-06-10 16:15:00|2218.9|2212.9|2217.6|2211.6|2218.9|2212.9|2217.1|2211.1|14
1718036400000|2024-06-10 16:20:00|2217.4|2211.4|2216.6|2210.6|2217.4|2211.4|2216.6|2210.6|3
1718036700000|2024-06-10 16:25:00|2216.4|2210.4|2217.4|2211.4|2217.4|2211.4|2215.9|2209.9|7
1718037000000|2024-06-10 16:30:00|2217.6|2211.6|2217.9|2211.9|2218.6|2212.6|2217.6|2211.6|8
1718037300000|2024-06-10 16:35:00|2217.6|2211.6|2217.1|2211.1|2217.6|2211.6|2216.4|2210.4|9
1718037600000|2024-06-10 16:40:00|2215.9|2209.9|2215.4|2209.4|2216.4|2210.4|2214.4|2208.4|9
1718037900000|2024-06-10 16:45:00|2215.1|2209.1|2214.9|2208.9|2215.1|2209.1|2214.9|2208.9|2
1718038200000|2024-06-10 16:50:00|2214|2208|2212.4|2206.4|2214|2208|2212.1|2206.1|9
1718038500000|2024-06-10 16:55:00|2212.6|2206.6|2213.3|2207.3|2213.4|2207.4|2212.5|2206.5|11
1718038800000|2024-06-10 17:00:00|2213.4|2207.4|2213.5|2207.5|2213.9|2207.9|2213.4|2207.4|9
1718039100000|2024-06-10 17:05:00|2213.6|2207.6|2213|2207|2213.8|2207.8|2212.8|2206.8|11
1718039400000|2024-06-10 17:10:00|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|1
1718039700000|2024-06-10 17:15:00|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|2212.3|2206.3|3
1718040000000|2024-06-10 17:20:00|2212.8|2206.8|2213.3|2207.3|2213.3|2207.3|2212.8|2206.8|4
1718040300000|2024-06-10 17:25:00|2213|2207|2213|2207|2213|2207|2213|2207|1
1718040600000|2024-06-10 17:30:00|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|2212.5|2206.5|4
1718040900000|2024-06-10 17:35:00|2213|2207|2213|2207|2213|2207|2213|2207|1
1718041200000|2024-06-10 17:40:00|2212.8|2206.8|2213.3|2207.3|2213.5|2207.5|2212.4|2206.4|10
1718041500000|2024-06-10 17:45:00|2213.4|2207.4|2213.3|2207.3|2213.4|2207.4|2213.3|2207.3|2
1718041800000|2024-06-10 17:50:00|2213.4|2207.4|2213.5|2207.5|2213.6|2207.6|2213.4|2207.4|3
1718042100000|2024-06-10 17:55:00|2213.3|2207.3|2219.3|2200.5|2219.5|2207.3|2213.1|2200.5|4
1718064000000|2024-06-11 00:00:00|2212.9|2206.9|2210.3|2204.3|2213.4|2207.4|2210.1|2204.1|18
1718064300000|2024-06-11 00:05:00|2210|2204|2210.1|2204.1|2210.3|2204.3|2208.5|2202.5|17
1718064600000|2024-06-11 00:10:00|2210|2204|2210.4|2204.4|2210.4|2204.4|2208.6|2202.6|23
1718064900000|2024-06-11 00:15:00|2210.3|2204.3|2210.8|2204.8|2210.8|2204.8|2210|2204|5
1718065200000|2024-06-11 00:20:00|2211|2205|2212.3|2206.3|2212.4|2206.4|2211|2205|6
1718065500000|2024-06-11 00:25:00|2212.1|2206.1|2210.8|2204.8|2212.1|2206.1|2210.8|2204.8|7
1718065800000|2024-06-11 00:30:00|2210.6|2204.6|2210.1|2204.1|2210.6|2204.6|2209.6|2203.6|9
1718066100000|2024-06-11 00:35:00|2210.3|2204.3|2211.9|2205.9|2211.9|2205.9|2210.3|2204.3|5
1718066400000|2024-06-11 00:40:00|2212|2206|2214.5|2208.5|2217.8|2211.8|2211.9|2205.9|30
1718066700000|2024-06-11 00:45:00|2214.3|2208.3|2215.3|2209.3|2215.4|2209.4|2213.6|2207.6|10
1718067000000|2024-06-11 00:50:00|2215.4|2209.4|2217.5|2211.5|2217.5|2211.5|2215.3|2209.3|10
1718067300000|2024-06-11 00:55:00|2217.8|2211.8|2214.1|2208.1|2219.5|2213.5|2213.9|2207.9|32
1718067600000|2024-06-11 01:00:00|2214.4|2208.4|2219.5|2213.5|2219.5|2213.5|2212.1|2206.1|124
1718067900000|2024-06-11 01:05:00|2219.8|2213.8|2218.4|2212.4|2219.8|2213.8|2218|2212|23
1718068200000|2024-06-11 01:10:00|2218.1|2212.1|2220.1|2214.1|2220.4|2214.4|2217|2211|35
1718068500000|2024-06-11 01:15:00|2220.4|2214.4|2221|2215|2221.6|2215.6|2220.1|2214.1|16
1718068800000|2024-06-11 01:20:00|2221.3|2215.3|2222.5|2216.5|2222.8|2216.8|2221.3|2215.3|31
1718069100000|2024-06-11 01:25:00|2222.4|2216.4|2223.6|2217.6|2224.8|2218.8|2222.1|2216.1|66
1718069400000|2024-06-11 01:30:00|2223.5|2217.5|2221.5|2215.5|2224.1|2218.1|2219.6|2213.6|67
1718069700000|2024-06-11 01:35:00|2221.3|2215.3|2222.5|2216.5|2222.5|2216.5|2218.6|2212.6|56
1718070000000|2024-06-11 01:40:00|2222.3|2216.3|2220|2214|2222.3|2216.3|2219.8|2213.8|15
1718070300000|2024-06-11 01:45:00|2219.9|2213.9|2218.6|2212.6|2219.9|2213.9|2218.4|2212.4|26
1718070600000|2024-06-11 01:50:00|2218.8|2212.8|2219.3|2213.3|2220|2214|2218.8|2212.8|20
1718070900000|2024-06-11 01:55:00|2219|2213|2220.8|2214.8|2220.9|2214.9|2217.9|2211.9|41
1718071200000|2024-06-11 02:00:00|2220.6|2214.6|2220.5|2214.5|2222.1|2216.1|2219.9|2213.9|43
1718071500000|2024-06-11 02:05:00|2220.8|2214.8|2217.8|2211.8|2220.8|2214.8|2217.8|2211.8|44
1718071800000|2024-06-11 02:10:00|2217.6|2211.6|2219.4|2213.4|2219.4|2213.4|2215.8|2209.8|58
1718072100000|2024-06-11 02:15:00|2219.3|2213.3|2215.4|2209.4|2220|2214|2215.1|2209.1|47
1718072400000|2024-06-11 02:20:00|2215.3|2209.3|2215.3|2209.3|2215.6|2209.6|2211|2205|37
1718072700000|2024-06-11 02:25:00|2215|2209|2215.3|2209.3|2216.4|2210.4|2214.1|2208.1|20
1718073000000|2024-06-11 02:30:00|2215.4|2209.4|2215.8|2209.8|2217.5|2211.5|2215.4|2209.4|59
1718073300000|2024-06-11 02:35:00|2216.4|2210.4|2215.5|2209.5|2216.4|2210.4|2211.4|2205.4|53
1718073600000|2024-06-11 02:40:00|2215.8|2209.8|2213.5|2207.5|2216.4|2210.4|2212.6|2206.6|45
1718073900000|2024-06-11 02:45:00|2213.3|2207.3|2215.3|2209.3|2215.5|2209.5|2213.3|2207.3|31
1718074200000|2024-06-11 02:50:00|2215.1|2209.1|2214|2208|2215.3|2209.3|2213.3|2207.3|24
1718074500000|2024-06-11 02:55:00|2214.1|2208.1|2215.4|2209.4|2215.5|2209.5|2210.8|2204.8|112
1718074800000|2024-06-11 03:00:00|2215.3|2209.3|2217.4|2211.4|2217.4|2211.4|2214.5|2208.5|64
1718075100000|2024-06-11 03:05:00|2217.6|2211.6|2218.3|2212.3|2219.3|2213.3|2217.4|2211.4|109
1718075400000|2024-06-11 03:10:00|2218.5|2212.5|2218.5|2212.5|2218.8|2212.8|2217.5|2211.5|27
1718075700000|2024-06-11 03:15:00|2218.6|2212.6|2220.6|2214.6|2221.1|2215.1|2217.8|2211.8|54
1718076000000|2024-06-11 03:20:00|2220.8|2214.8|2220|2214|2220.8|2214.8|2219|2213|27
1718076300000|2024-06-11 03:25:00|2219.9|2213.9|2220.4|2214.4|2220.6|2214.6|2218.5|2212.5|35
1718076600000|2024-06-11 03:30:00|2220.1|2214.1|2218.3|2212.3|2220.1|2214.1|2218.3|2212.3|8
1718076900000|2024-06-11 03:35:00|2217.9|2211.9|2217.9|2211.9|2218.3|2212.3|2217.9|2211.9|4
1718077200000|2024-06-11 03:40:00|2217.8|2211.8|2217.5|2211.5|2218|2212|2217.5|2211.5|6
1718077500000|2024-06-11 03:45:00|2217.8|2211.8|2219.3|2213.3|2219.3|2213.3|2217.8|2211.8|10
1718077800000|2024-06-11 03:50:00|2219.5|2213.5|2219.3|2213.3|2219.5|2213.5|2219|2213|4
1718078100000|2024-06-11 03:55:00|2219.5|2213.5|2219|2213|2219.5|2213.5|2219|2213|3
1718078400000|2024-06-11 04:00:00|2218.8|2212.8|2218.6|2212.6|2218.8|2212.8|2218.5|2212.5|3
1718078700000|2024-06-11 04:05:00|2218.5|2212.5|2218.1|2212.1|2218.8|2212.8|2217.9|2211.9|8
1718079000000|2024-06-11 04:10:00|2218.3|2212.3|2218.4|2212.4|2218.8|2212.8|2218.3|2212.3|9
1718079300000|2024-06-11 04:15:00|2218.8|2212.8|2219.4|2213.4|2219.4|2213.4|2218.8|2212.8|3
1718079600000|2024-06-11 04:20:00|2218.6|2212.6|2218.8|2212.8|2218.8|2212.8|2218.6|2212.6|2
1718079900000|2024-06-11 04:25:00|2218.5|2212.5|2218.3|2212.3|2218.5|2212.5|2218.3|2212.3|2
1718080200000|2024-06-11 04:30:00|2218|2212|2217.3|2211.3|2218|2212|2217.3|2211.3|4
1718080800000|2024-06-11 04:40:00|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1718081100000|2024-06-11 04:45:00|2217.3|2211.3|2216.8|2210.8|2217.3|2211.3|2216.8|2210.8|3
1718081700000|2024-06-11 04:55:00|2217|2211|2216.5|2210.5|2217.1|2211.1|2216.5|2210.5|4
1718082000000|2024-06-11 05:00:00|2216.3|2210.3|2216.8|2210.8|2216.8|2210.8|2215|2209|15
1718082300000|2024-06-11 05:05:00|2216.5|2210.5|2214.5|2208.5|2216.5|2210.5|2214.5|2208.5|11
1718082900000|2024-06-11 05:15:00|2214.3|2208.3|2214|2208|2214.3|2208.3|2214|2208|2
1718083200000|2024-06-11 05:20:00|2213.5|2207.5|2213.9|2207.9|2213.9|2207.9|2213.5|2207.5|4
1718083500000|2024-06-11 05:25:00|2213.8|2207.8|2214.4|2208.4|2214.5|2208.5|2213.8|2207.8|11
1718083800000|2024-06-11 05:30:00|2214.1|2208.1|2217.5|2211.5|2219.1|2213.1|2212.4|2206.4|128
1718084100000|2024-06-11 05:35:00|2217.3|2211.3|2217.5|2211.5|2217.8|2211.8|2214.6|2208.6|69
1718084400000|2024-06-11 05:40:00|2217.8|2211.8|2215.6|2209.6|2218.8|2212.8|2215.5|2209.5|48
1718084700000|2024-06-11 05:45:00|2215.5|2209.5|2214.6|2208.6|2217.8|2211.8|2214.6|2208.6|41
1718085000000|2024-06-11 05:50:00|2214.5|2208.5|2215.1|2209.1|2215.8|2209.8|2214.5|2208.5|24
1718085300000|2024-06-11 05:55:00|2215|2209|2214.3|2208.3|2215|2209|2213.1|2207.1|30
1718085600000|2024-06-11 06:00:00|2214.5|2208.5|2215.5|2209.5|2215.5|2209.5|2212.6|2206.6|63
1718085900000|2024-06-11 06:05:00|2215.6|2209.6|2216.9|2210.9|2216.9|2210.9|2214.4|2208.4|37
1718086200000|2024-06-11 06:10:00|2217.1|2211.1|2216.3|2210.3|2217.8|2211.8|2215.5|2209.5|25
1718086500000|2024-06-11 06:15:00|2216.5|2210.5|2217.5|2211.5|2217.8|2211.8|2216.5|2210.5|18
1718086800000|2024-06-11 06:20:00|2217.8|2211.8|2217.3|2211.3|2217.8|2211.8|2216.9|2210.9|22
1718087100000|2024-06-11 06:25:00|2217.5|2211.5|2216.8|2210.8|2218.6|2212.6|2216|2210|40
1718087400000|2024-06-11 06:30:00|2216.6|2210.6|2207.3|2201.3|2216.6|2210.6|2207.1|2201.1|77
1718087700000|2024-06-11 06:35:00|2207|2201|2200.1|2194.1|2207|2201|2200.1|2194.1|75
1718088000000|2024-06-11 06:40:00|2199.9|2193.9|2201.3|2195.3|2201.6|2195.6|2197.9|2191.9|94
1718088300000|2024-06-11 06:45:00|2201.5|2195.5|2195.9|2189.9|2201.5|2195.5|2195.3|2189.3|73
1718088600000|2024-06-11 06:50:00|2195.8|2189.8|2195.5|2189.5|2199.5|2193.5|2195.3|2189.3|63
1718088900000|2024-06-11 06:55:00|2195.3|2189.3|2194.5|2188.5|2196.9|2190.9|2194.4|2188.4|65
1718089200000|2024-06-11 07:00:00|2194.3|2188.3|2189.4|2183.4|2194.3|2188.3|2189.1|2183.1|59
1718089500000|2024-06-11 07:05:00|2189.1|2183.1|2189.1|2183.1|2190.9|2184.9|2188.9|2182.9|41
1718089800000|2024-06-11 07:10:00|2188.9|2182.9|2187.9|2181.9|2189.1|2183.1|2187.1|2181.1|37
1718090100000|2024-06-11 07:15:00|2187.6|2181.6|2187.9|2181.9|2188.6|2182.6|2186.9|2180.9|31
1718090400000|2024-06-11 07:20:00|2188.1|2182.1|2188.9|2182.9|2189.1|2183.1|2187.6|2181.6|13
1718090700000|2024-06-11 07:25:00|2188.6|2182.6|2189.9|2183.9|2190.1|2184.1|2188.4|2182.4|15
1718091000000|2024-06-11 07:30:00|2189.6|2183.6|2187.9|2181.9|2189.9|2183.9|2187.9|2181.9|18
1718091300000|2024-06-11 07:35:00|2187.6|2181.6|2186.1|2180.1|2187.6|2181.6|2185.9|2179.9|29
1718091600000|2024-06-11 07:40:00|2185.9|2179.9|2185.6|2179.6|2186.1|2180.1|2184.4|2178.4|19
1718091900000|2024-06-11 07:45:00|2185.4|2179.4|2182.1|2176.1|2185.6|2179.6|2181.4|2175.4|19
1718092200000|2024-06-11 07:50:00|2181.9|2175.9|2183.9|2177.9|2184.4|2178.4|2181.4|2175.4|24
1718092500000|2024-06-11 07:55:00|2184.1|2178.1|2185.9|2179.9|2186.6|2180.6|2184.1|2178.1|24
1718092800000|2024-06-11 08:00:00|2185.6|2179.6|2182.1|2176.1|2185.6|2179.6|2181.6|2175.6|60
1718093100000|2024-06-11 08:05:00|2182.4|2176.4|2183.1|2177.1|2183.4|2177.4|2181.9|2175.9|29
1718093400000|2024-06-11 08:10:00|2182.9|2176.9|2184.1|2178.1|2184.6|2178.6|2182.6|2176.6|21
1718093700000|2024-06-11 08:15:00|2183.9|2177.9|2183.9|2177.9|2184.6|2178.6|2183.6|2177.6|9
1718094000000|2024-06-11 08:20:00|2183.6|2177.6|2181.4|2175.4|2183.6|2177.6|2180.4|2174.4|41
1718094300000|2024-06-11 08:25:00|2181.1|2175.1|2180.9|2174.9|2182.1|2176.1|2180.6|2174.6|32
1718094600000|2024-06-11 08:30:00|2181.1|2175.1|2180.6|2174.6|2181.1|2175.1|2179.6|2173.6|24
1718094900000|2024-06-11 08:35:00|2180.9|2174.9|2180.4|2174.4|2181.4|2175.4|2179.9|2173.9|19
1718095200000|2024-06-11 08:40:00|2180.9|2174.9|2180.9|2174.9|2182.6|2176.6|2180.4|2174.4|21
1718095500000|2024-06-11 08:45:00|2180.6|2174.6|2182.1|2176.1|2182.4|2176.4|2180.4|2174.4|26
1718095800000|2024-06-11 08:50:00|2182.4|2176.4|2185.6|2179.6|2185.9|2179.9|2182.4|2176.4|29
1718096100000|2024-06-11 08:55:00|2185.9|2179.9|2186.5|2180.5|2187.1|2181.1|2185.6|2179.6|24
1718096400000|2024-06-11 09:00:00|2186.6|2180.6|2184.5|2178.5|2186.6|2180.6|2184.1|2178.1|14
1718096700000|2024-06-11 09:05:00|2185.1|2179.1|2184.8|2178.8|2185.8|2179.8|2184.3|2178.3|34
1718097000000|2024-06-11 09:10:00|2184.5|2178.5|2184.4|2178.4|2185.3|2179.3|2184.3|2178.3|23
1718097300000|2024-06-11 09:15:00|2184.3|2178.3|2183.1|2177.1|2184.3|2178.3|2182|2176|35
1718097600000|2024-06-11 09:20:00|2183.6|2177.6|2184.8|2178.8|2184.8|2178.8|2182.5|2176.5|22
1718097900000|2024-06-11 09:25:00|2185.1|2179.1|2182.8|2176.8|2185.1|2179.1|2182.8|2176.8|14
1718098200000|2024-06-11 09:30:00|2182.9|2176.9|2182.3|2176.3|2183.1|2177.1|2181.8|2175.8|23
1718098500000|2024-06-11 09:35:00|2182.1|2176.1|2181.4|2175.4|2182.1|2176.1|2181.4|2175.4|12
1718098800000|2024-06-11 09:40:00|2181.3|2175.3|2181.4|2175.4|2182|2176|2181.3|2175.3|16
1718099100000|2024-06-11 09:45:00|2181.6|2175.6|2181|2175|2181.6|2175.6|2180.4|2174.4|18
1718099400000|2024-06-11 09:50:00|2181.1|2175.1|2180.9|2174.9|2181.5|2175.5|2180.6|2174.6|16
1718099700000|2024-06-11 09:55:00|2181.1|2175.1|2181.1|2175.1|2181.8|2175.8|2180.8|2174.8|20
1718100000000|2024-06-11 10:00:00|2181.3|2175.3|2181.3|2175.3|2181.6|2175.6|2180.6|2174.6|20
1718100300000|2024-06-11 10:05:00|2181|2175|2181.5|2175.5|2182|2176|2181|2175|16
1718100600000|2024-06-11 10:10:00|2181.3|2175.3|2181.4|2175.4|2181.5|2175.5|2180.9|2174.9|14
1718100900000|2024-06-11 10:15:00|2181.1|2175.1|2180.6|2174.6|2181.1|2175.1|2180.5|2174.5|11
1718101200000|2024-06-11 10:20:00|2180.4|2174.4|2179.6|2173.6|2180.4|2174.4|2179.5|2173.5|9
1718101500000|2024-06-11 10:25:00|2179.4|2173.4|2179.3|2173.3|2179.6|2173.6|2179.1|2173.1|14
1718101800000|2024-06-11 10:30:00|2179.1|2173.1|2180.8|2174.8|2181.1|2175.1|2177.3|2171.3|25
1718102100000|2024-06-11 10:35:00|2181|2175|2181.1|2175.1|2181.8|2175.8|2180.6|2174.6|14
1718102400000|2024-06-11 10:40:00|2181|2175|2182.1|2176.1|2182.3|2176.3|2180.4|2174.4|18
1718102700000|2024-06-11 10:45:00|2182|2176|2183.3|2177.3|2183.4|2177.4|2181.8|2175.8|6
1718103000000|2024-06-11 10:50:00|2183.4|2177.4|2186.3|2180.3|2186.3|2180.3|2183.4|2177.4|34
1718103300000|2024-06-11 10:55:00|2186|2180|2183.6|2177.6|2186|2180|2182.8|2176.8|29
1718103600000|2024-06-11 11:00:00|2183.5|2177.5|2181.1|2175.1|2183.5|2177.5|2181.1|2175.1|39
1718103900000|2024-06-11 11:05:00|2180.9|2174.9|2180.1|2174.1|2181.6|2175.6|2179.1|2173.1|23
1718104200000|2024-06-11 11:10:00|2180|2174|2179.5|2173.5|2180.9|2174.9|2179.5|2173.5|14
1718104500000|2024-06-11 11:15:00|2179.4|2173.4|2181.8|2175.8|2181.8|2175.8|2179.3|2173.3|7
1718104800000|2024-06-11 11:20:00|2181.9|2175.9|2183.4|2177.4|2183.8|2177.8|2181.9|2175.9|15
1718105100000|2024-06-11 11:25:00|2183.3|2177.3|2183.5|2177.5|2184.3|2178.3|2181.8|2175.8|22
1718105400000|2024-06-11 11:30:00|2183.4|2177.4|2182.3|2176.3|2183.4|2177.4|2181.6|2175.6|19
1718105700000|2024-06-11 11:35:00|2182.5|2176.5|2180.5|2174.5|2182.8|2176.8|2180.3|2174.3|25
1718106000000|2024-06-11 11:40:00|2180.3|2174.3|2179.3|2173.3|2180.3|2174.3|2179.3|2173.3|12
1718106300000|2024-06-11 11:45:00|2179.1|2173.1|2181.5|2175.5|2182|2176|2178.5|2172.5|32
1718106600000|2024-06-11 11:50:00|2181.3|2175.3|2182.3|2176.3|2184.1|2178.1|2179.8|2173.8|51
1718106900000|2024-06-11 11:55:00|2182|2176|2182.5|2176.5|2183.8|2177.8|2181.4|2175.4|42
1718107200000|2024-06-11 12:00:00|2182.6|2176.6|2182.6|2176.6|2183.6|2177.6|2181.4|2175.4|33
1718107500000|2024-06-11 12:05:00|2182.8|2176.8|2182.8|2176.8|2186.4|2180.4|2182.8|2176.8|48
1718107800000|2024-06-11 12:10:00|2183|2177|2188.3|2182.3|2188.3|2182.3|2183|2177|37
1718108100000|2024-06-11 12:15:00|2188.1|2182.1|2185.1|2179.1|2188.1|2182.1|2184.3|2178.3|30
1718108400000|2024-06-11 12:20:00|2185|2179|2184.8|2178.8|2187.5|2181.5|2183.9|2177.9|21
1718108700000|2024-06-11 12:25:00|2184.6|2178.6|2184.9|2178.9|2186.3|2180.3|2183.5|2177.5|23
1718109000000|2024-06-11 12:30:00|2184.8|2178.8|2185.4|2179.4|2188|2182|2184.8|2178.8|34
1718109300000|2024-06-11 12:35:00|2185.5|2179.5|2185.8|2179.8|2186.8|2180.8|2184.4|2178.4|32
1718109600000|2024-06-11 12:40:00|2185.9|2179.9|2190.9|2184.9|2190.9|2184.9|2185.8|2179.8|24
1718109900000|2024-06-11 12:45:00|2190.6|2184.6|2191.3|2185.3|2191.5|2185.5|2187|2181|27
1718110200000|2024-06-11 12:50:00|2191.5|2185.5|2193.1|2187.1|2194|2188|2190.9|2184.9|35
1718110500000|2024-06-11 12:55:00|2193.4|2187.4|2191.5|2185.5|2196.3|2190.3|2191.5|2185.5|77
1718110800000|2024-06-11 13:00:00|2191.3|2185.3|2188.1|2182.1|2193.4|2187.4|2186.8|2180.8|142
1718111100000|2024-06-11 13:05:00|2188|2182|2190.5|2184.5|2192.8|2186.8|2187.9|2181.9|67
1718111400000|2024-06-11 13:10:00|2190.3|2184.3|2186.3|2180.3|2190.5|2184.5|2186.3|2180.3|72
1718111700000|2024-06-11 13:15:00|2186.1|2180.1|2185.3|2179.3|2187.3|2181.3|2183.9|2177.9|69
1718112000000|2024-06-11 13:20:00|2185|2179|2185|2179|2185.3|2179.3|2183.8|2177.8|34
1718112300000|2024-06-11 13:25:00|2184.9|2178.9|2186.8|2180.8|2187.8|2181.8|2184.9|2178.9|29
1718112600000|2024-06-11 13:30:00|2187|2181|2180.6|2174.6|2187.3|2181.3|2180.1|2174.1|49
1718112900000|2024-06-11 13:35:00|2180.5|2174.5|2180.3|2174.3|2180.8|2174.8|2178.8|2172.8|65
1718113200000|2024-06-11 13:40:00|2180.5|2174.5|2180.5|2174.5|2181.3|2175.3|2178.8|2172.8|42
1718113500000|2024-06-11 13:45:00|2180.4|2174.4|2178.5|2172.5|2180.4|2174.4|2177.4|2171.4|41
1718113800000|2024-06-11 13:50:00|2178.3|2172.3|2181.5|2175.5|2182.3|2176.3|2178.3|2172.3|65
1718114100000|2024-06-11 13:55:00|2181.8|2175.8|2180.6|2174.6|2182|2176|2180.3|2174.3|49
1718114400000|2024-06-11 14:00:00|2180.8|2174.8|2177.1|2171.1|2182.5|2176.5|2177.1|2171.1|74
1718114700000|2024-06-11 14:05:00|2177.3|2171.3|2178.1|2172.1|2180.3|2174.3|2177|2171|51
1718115000000|2024-06-11 14:10:00|2177.9|2171.9|2177.5|2171.5|2178.5|2172.5|2174.5|2168.5|63
1718115300000|2024-06-11 14:15:00|2177.3|2171.3|2174.6|2168.6|2177.3|2171.3|2174.4|2168.4|45
1718115600000|2024-06-11 14:20:00|2174.5|2168.5|2174.6|2168.6|2175.1|2169.1|2174.4|2168.4|36
1718115900000|2024-06-11 14:25:00|2174.8|2168.8|2175|2169|2175.5|2169.5|2174.3|2168.3|43
1718116200000|2024-06-11 14:30:00|2174.9|2168.9|2177|2171|2177.9|2171.9|2174.5|2168.5|39
1718116500000|2024-06-11 14:35:00|2176.9|2170.9|2177.5|2171.5|2177.5|2171.5|2175.3|2169.3|20
1718116800000|2024-06-11 14:40:00|2177.3|2171.3|2178.3|2172.3|2178.8|2172.8|2177.3|2171.3|20
1718117100000|2024-06-11 14:45:00|2178|2172|2177.5|2171.5|2178.1|2172.1|2177.3|2171.3|24
1718117400000|2024-06-11 14:50:00|2177.4|2171.4|2174.8|2168.8|2177.5|2171.5|2174.4|2168.4|52
1718117700000|2024-06-11 14:55:00|2174.6|2168.6|2172.5|2166.5|2174.8|2168.8|2172.5|2166.5|42
1718118000000|2024-06-11 15:00:00|2172.3|2166.3|2169.6|2163.6|2172.3|2166.3|2169.5|2163.5|50
1718118300000|2024-06-11 15:05:00|2169.4|2163.4|2169.8|2163.8|2170.5|2164.5|2167.8|2161.8|51
1718118600000|2024-06-11 15:10:00|2169.9|2163.9|2170.3|2164.3|2172.3|2166.3|2168.8|2162.8|41
1718118900000|2024-06-11 15:15:00|2170|2164|2170.3|2164.3|2171.6|2165.6|2169.4|2163.4|45
1718119200000|2024-06-11 15:20:00|2170.5|2164.5|2169.8|2163.8|2171.4|2165.4|2169.3|2163.3|49
1718119500000|2024-06-11 15:25:00|2170|2164|2168.8|2162.8|2171.5|2165.5|2168.6|2162.6|40
1718119800000|2024-06-11 15:30:00|2168.6|2162.6|2169.3|2163.3|2170.6|2164.6|2167.3|2161.3|71
1718120100000|2024-06-11 15:35:00|2169.4|2163.4|2166.3|2160.3|2171.3|2165.3|2166|2160|41
1718120400000|2024-06-11 15:40:00|2166.1|2160.1|2167.5|2161.5|2169.3|2163.3|2165.9|2159.9|42
1718120700000|2024-06-11 15:45:00|2167.3|2161.3|2162.1|2156.1|2167.8|2161.8|2161.3|2155.3|60
1718121000000|2024-06-11 15:50:00|2162.4|2156.4|2169.1|2163.1|2169.4|2163.4|2162.4|2156.4|42
1718121300000|2024-06-11 15:55:00|2169.3|2163.3|2161.4|2155.4|2169.3|2163.3|2156.9|2150.9|130
1718121600000|2024-06-11 16:00:00|2161.1|2155.1|2158.9|2152.9|2161.1|2155.1|2158.3|2152.3|34
1718121900000|2024-06-11 16:05:00|2159.1|2153.1|2161|2155|2161.5|2155.5|2159.1|2153.1|12
1718122200000|2024-06-11 16:10:00|2161.3|2155.3|2162.5|2156.5|2163.5|2157.5|2161.3|2155.3|16
1718122500000|2024-06-11 16:15:00|2162.8|2156.8|2161.5|2155.5|2162.8|2156.8|2160.5|2154.5|12
1718122800000|2024-06-11 16:20:00|2162.1|2156.1|2163.1|2157.1|2163.1|2157.1|2161.6|2155.6|25
1718123100000|2024-06-11 16:25:00|2163.4|2157.4|2165.1|2159.1|2165.1|2159.1|2162.8|2156.8|16
1718123400000|2024-06-11 16:30:00|2165.3|2159.3|2164.5|2158.5|2165.6|2159.6|2164.4|2158.4|15
1718123700000|2024-06-11 16:35:00|2164.8|2158.8|2165.1|2159.1|2166|2160|2164.8|2158.8|11
1718124000000|2024-06-11 16:40:00|2165|2159|2166.8|2160.8|2166.8|2160.8|2165|2159|11
1718124300000|2024-06-11 16:45:00|2167|2161|2168.9|2162.9|2169.3|2163.3|2167|2161|13
1718124600000|2024-06-11 16:50:00|2169.1|2163.1|2170.6|2164.6|2171.5|2165.5|2168.9|2162.9|22
1718124900000|2024-06-11 16:55:00|2170.8|2164.8|2169.9|2163.9|2171.6|2165.6|2169.9|2163.9|19
1718125200000|2024-06-11 17:00:00|2169.6|2163.6|2170.8|2164.8|2170.9|2164.9|2169.6|2163.6|9
1718125500000|2024-06-11 17:05:00|2170.4|2164.4|2168.9|2162.9|2170.4|2164.4|2168.9|2162.9|4
1718125800000|2024-06-11 17:10:00|2168.6|2162.6|2167.5|2161.5|2168.6|2162.6|2167.4|2161.4|5
1718126100000|2024-06-11 17:15:00|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|1
1718126400000|2024-06-11 17:20:00|2167.6|2161.6|2167.8|2161.8|2167.8|2161.8|2167.6|2161.6|2
1718126700000|2024-06-11 17:25:00|2167.6|2161.6|2167.8|2161.8|2167.8|2161.8|2167.6|2161.6|2
1718127000000|2024-06-11 17:30:00|2167.9|2161.9|2166.9|2160.9|2167.9|2161.9|2166.9|2160.9|9
1718127600000|2024-06-11 17:40:00|2167.5|2161.5|2166.6|2160.6|2167.5|2161.5|2166.6|2160.6|4
1718127900000|2024-06-11 17:45:00|2166.9|2160.9|2171.4|2165.4|2172.9|2166.9|2166.9|2160.9|12
1718128200000|2024-06-11 17:50:00|2171.6|2165.6|2168.6|2162.6|2171.6|2165.6|2168.6|2162.6|9
1718128500000|2024-06-11 17:55:00|2168.5|2162.5|2176.8|2158|2177.5|2162.5|2168.5|2156|12
1718150400000|2024-06-12 00:00:00|2168.9|2162.9|2172.6|2166.6|2172.6|2166.6|2168.4|2162.4|14
1718150700000|2024-06-12 00:05:00|2173|2167|2174.6|2168.6|2174.6|2168.6|2172.9|2166.9|16
1718151000000|2024-06-12 00:10:00|2174.4|2168.4|2174.1|2168.1|2174.4|2168.4|2172.6|2166.6|17
1718151300000|2024-06-12 00:15:00|2174|2168|2174.4|2168.4|2174.4|2168.4|2172.8|2166.8|17
1718151600000|2024-06-12 00:20:00|2174.1|2168.1|2173.3|2167.3|2174.3|2168.3|2172.8|2166.8|13
1718151900000|2024-06-12 00:25:00|2173|2167|2171.5|2165.5|2173|2167|2170.8|2164.8|12
1718152200000|2024-06-12 00:30:00|2171.8|2165.8|2172.3|2166.3|2172.3|2166.3|2171.8|2165.8|2
1718152500000|2024-06-12 00:35:00|2172.4|2166.4|2173.8|2167.8|2173.8|2167.8|2172.3|2166.3|6
1718152800000|2024-06-12 00:40:00|2173.6|2167.6|2173.4|2167.4|2174.3|2168.3|2173|2167|8
1718153100000|2024-06-12 00:45:00|2173.5|2167.5|2174|2168|2174|2168|2173.5|2167.5|4
1718153400000|2024-06-12 00:50:00|2174.4|2168.4|2174.1|2168.1|2174.9|2168.9|2173.6|2167.6|10
1718153700000|2024-06-12 00:55:00|2173.9|2167.9|2173.4|2167.4|2173.9|2167.9|2171.9|2165.9|20
1718154000000|2024-06-12 01:00:00|2173.1|2167.1|2173.8|2167.8|2173.9|2167.9|2167.6|2161.6|103
1718154300000|2024-06-12 01:05:00|2174|2168|2176.9|2170.9|2176.9|2170.9|2172.8|2166.8|36
1718154600000|2024-06-12 01:10:00|2176.8|2170.8|2177.9|2171.9|2177.9|2171.9|2176.5|2170.5|47
1718154900000|2024-06-12 01:15:00|2178.4|2172.4|2178.1|2172.1|2178.8|2172.8|2177.3|2171.3|29
1718155200000|2024-06-12 01:20:00|2177.9|2171.9|2177.1|2171.1|2178.1|2172.1|2176.6|2170.6|38
1718155500000|2024-06-12 01:25:00|2177.4|2171.4|2178.1|2172.1|2178.1|2172.1|2176.1|2170.1|53
1718155800000|2024-06-12 01:30:00|2178.4|2172.4|2179.3|2173.3|2180.1|2174.1|2177.9|2171.9|47
1718156100000|2024-06-12 01:35:00|2179|2173|2179.1|2173.1|2179.8|2173.8|2178.4|2172.4|22
1718156400000|2024-06-12 01:40:00|2179.4|2173.4|2179.9|2173.9|2181.1|2175.1|2179|2173|40
1718156700000|2024-06-12 01:45:00|2179.8|2173.8|2178.6|2172.6|2179.8|2173.8|2178.4|2172.4|30
1718157000000|2024-06-12 01:50:00|2178.8|2172.8|2180.9|2174.9|2181.8|2175.8|2178.6|2172.6|37
1718157300000|2024-06-12 01:55:00|2181.1|2175.1|2179.9|2173.9|2182.1|2176.1|2179.4|2173.4|41
1718157600000|2024-06-12 02:00:00|2179.6|2173.6|2179.1|2173.1|2181|2175|2178.3|2172.3|46
1718157900000|2024-06-12 02:05:00|2179|2173|2179|2173|2179.3|2173.3|2178.5|2172.5|32
1718158200000|2024-06-12 02:10:00|2179.3|2173.3|2179.4|2173.4|2179.4|2173.4|2178.8|2172.8|33
1718158500000|2024-06-12 02:15:00|2179.6|2173.6|2179.4|2173.4|2179.9|2173.9|2179.4|2173.4|12
1718158800000|2024-06-12 02:20:00|2179.3|2173.3|2179|2173|2179.9|2173.9|2179|2173|13
1718159100000|2024-06-12 02:25:00|2179.3|2173.3|2178.5|2172.5|2179.4|2173.4|2178.3|2172.3|8
1718159400000|2024-06-12 02:30:00|2178.6|2172.6|2178.4|2172.4|2178.6|2172.6|2178.1|2172.1|12
1718159700000|2024-06-12 02:35:00|2178.1|2172.1|2178.8|2172.8|2178.8|2172.8|2177.8|2171.8|13
1718160000000|2024-06-12 02:40:00|2179|2173|2176.4|2170.4|2179.4|2173.4|2176.1|2170.1|28
1718160300000|2024-06-12 02:45:00|2176.6|2170.6|2178.3|2172.3|2178.6|2172.6|2176.6|2170.6|21
1718160600000|2024-06-12 02:50:00|2178.5|2172.5|2181.5|2175.5|2181.5|2175.5|2178.5|2172.5|38
1718160900000|2024-06-12 02:55:00|2181.4|2175.4|2181|2175|2181.9|2175.9|2181|2175|13
1718161200000|2024-06-12 03:00:00|2180.8|2174.8|2182.1|2176.1|2182.1|2176.1|2180.8|2174.8|14
1718161500000|2024-06-12 03:05:00|2182.4|2176.4|2182.4|2176.4|2183.4|2177.4|2181.8|2175.8|45
1718161800000|2024-06-12 03:10:00|2181.9|2175.9|2182.8|2176.8|2183|2177|2181.9|2175.9|17
1718162100000|2024-06-12 03:15:00|2182.6|2176.6|2183.6|2177.6|2183.8|2177.8|2181.9|2175.9|25
1718162400000|2024-06-12 03:20:00|2183.4|2177.4|2182.4|2176.4|2183.4|2177.4|2182|2176|20
1718162700000|2024-06-12 03:25:00|2182.1|2176.1|2182.4|2176.4|2182.9|2176.9|2181.9|2175.9|10
1718163000000|2024-06-12 03:30:00|2182.3|2176.3|2182.8|2176.8|2183.5|2177.5|2182.3|2176.3|12
1718163300000|2024-06-12 03:35:00|2183.1|2177.1|2183.4|2177.4|2183.5|2177.5|2183.1|2177.1|6
1718163600000|2024-06-12 03:40:00|2183.1|2177.1|2182.9|2176.9|2183.1|2177.1|2182.9|2176.9|4
1718163900000|2024-06-12 03:45:00|2182.8|2176.8|2182.9|2176.9|2183.1|2177.1|2182.8|2176.8|4
1718164200000|2024-06-12 03:50:00|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|2182.6|2176.6|3
1718164500000|2024-06-12 03:55:00|2182.9|2176.9|2182.9|2176.9|2183.1|2177.1|2182.9|2176.9|5
1718164800000|2024-06-12 04:00:00|2182.8|2176.8|2182.6|2176.6|2182.8|2176.8|2182.6|2176.6|2
1718165100000|2024-06-12 04:05:00|2182.5|2176.5|2183.4|2177.4|2183.4|2177.4|2182.1|2176.1|5
1718165400000|2024-06-12 04:10:00|2183.5|2177.5|2184|2178|2184|2178|2183.5|2177.5|4
1718165700000|2024-06-12 04:15:00|2184.3|2178.3|2183.9|2177.9|2184.4|2178.4|2183.9|2177.9|5
1718166000000|2024-06-12 04:20:00|2184|2178|2184.1|2178.1|2184.1|2178.1|2184|2178|2
1718166300000|2024-06-12 04:25:00|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1718166600000|2024-06-12 04:30:00|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1718166900000|2024-06-12 04:35:00|2183.8|2177.8|2183.6|2177.6|2183.8|2177.8|2183.6|2177.6|2
1718167200000|2024-06-12 04:40:00|2183.9|2177.9|2183.6|2177.6|2184.1|2178.1|2183.6|2177.6|6
1718167500000|2024-06-12 04:45:00|2183.9|2177.9|2183.6|2177.6|2183.9|2177.9|2183.6|2177.6|2
1718168100000|2024-06-12 04:55:00|2183.9|2177.9|2184.3|2178.3|2184.8|2178.8|2183.9|2177.9|6
1718168400000|2024-06-12 05:00:00|2184|2178|2184.8|2178.8|2184.8|2178.8|2184|2178|6
1718168700000|2024-06-12 05:05:00|2184.9|2178.9|2184.9|2178.9|2185.5|2179.5|2184.9|2178.9|8
1718169000000|2024-06-12 05:10:00|2185|2179|2186|2180|2186|2180|2184.4|2178.4|11
1718169300000|2024-06-12 05:15:00|2186.3|2180.3|2186.4|2180.4|2186.4|2180.4|2186.3|2180.3|2
1718169600000|2024-06-12 05:20:00|2186.6|2180.6|2186.6|2180.6|2186.9|2180.9|2186.4|2180.4|5
1718169900000|2024-06-12 05:25:00|2186.9|2180.9|2187.1|2181.1|2187.3|2181.3|2185.9|2179.9|11
1718170200000|2024-06-12 05:30:00|2187.4|2181.4|2186.1|2180.1|2189|2183|2186.1|2180.1|30
1718170500000|2024-06-12 05:35:00|2186|2180|2183.4|2177.4|2186|2180|2183.1|2177.1|21
1718170800000|2024-06-12 05:40:00|2183.5|2177.5|2184.6|2178.6|2184.6|2178.6|2182.6|2176.6|21
1718171100000|2024-06-12 05:45:00|2184.5|2178.5|2183.8|2177.8|2184.6|2178.6|2183.3|2177.3|22
1718171400000|2024-06-12 05:50:00|2183.6|2177.6|2183.9|2177.9|2184.5|2178.5|2183.1|2177.1|19
1718171700000|2024-06-12 05:55:00|2184|2178|2186|2180|2186.4|2180.4|2183.9|2177.9|17
1718172000000|2024-06-12 06:00:00|2186.1|2180.1|2181.9|2175.9|2186.1|2180.1|2181.9|2175.9|40
1718172300000|2024-06-12 06:05:00|2182.1|2176.1|2182.8|2176.8|2182.8|2176.8|2181.9|2175.9|18
1718172600000|2024-06-12 06:10:00|2182.9|2176.9|2183.8|2177.8|2184.5|2178.5|2182.4|2176.4|33
1718172900000|2024-06-12 06:15:00|2184|2178|2185.5|2179.5|2185.6|2179.6|2184|2178|20
1718173200000|2024-06-12 06:20:00|2185.6|2179.6|2182.9|2176.9|2186.1|2180.1|2182.4|2176.4|38
1718173500000|2024-06-12 06:25:00|2182.8|2176.8|2179.5|2173.5|2182.8|2176.8|2178.6|2172.6|38
1718173800000|2024-06-12 06:30:00|2179.6|2173.6|2180.5|2174.5|2182.6|2176.6|2179.6|2173.6|51
1718174100000|2024-06-12 06:35:00|2180.4|2174.4|2179.9|2173.9|2182.6|2176.6|2179.8|2173.8|28
1718174400000|2024-06-12 06:40:00|2180|2174|2181|2175|2181.8|2175.8|2180|2174|30
1718174700000|2024-06-12 06:45:00|2181.1|2175.1|2182.3|2176.3|2182.3|2176.3|2179.8|2173.8|21
1718175000000|2024-06-12 06:50:00|2182.1|2176.1|2178.1|2172.1|2182.1|2176.1|2178|2172|27
1718175300000|2024-06-12 06:55:00|2177.9|2171.9|2173.3|2167.3|2177.9|2171.9|2173.3|2167.3|32
1718175600000|2024-06-12 07:00:00|2173|2167|2169.4|2163.4|2173.5|2167.5|2167.8|2161.8|80
1718175900000|2024-06-12 07:05:00|2169.5|2163.5|2170.5|2164.5|2171.5|2165.5|2169.4|2163.4|36
1718176200000|2024-06-12 07:10:00|2170.8|2164.8|2170.3|2164.3|2171.6|2165.6|2168|2162|42
1718176500000|2024-06-12 07:15:00|2170.5|2164.5|2171.1|2165.1|2172|2166|2170.5|2164.5|47
1718176800000|2024-06-12 07:20:00|2171|2165|2170.3|2164.3|2171.8|2165.8|2168.9|2162.9|38
1718177100000|2024-06-12 07:25:00|2170|2164|2166.8|2160.8|2170|2164|2166.8|2160.8|30
1718177400000|2024-06-12 07:30:00|2166.5|2160.5|2167.3|2161.3|2167.4|2161.4|2164.3|2158.3|34
1718177700000|2024-06-12 07:35:00|2167|2161|2165.8|2159.8|2167.5|2161.5|2164.3|2158.3|32
1718178000000|2024-06-12 07:40:00|2166|2160|2167.5|2161.5|2168.1|2162.1|2166|2160|25
1718178300000|2024-06-12 07:45:00|2168.9|2162.9|2171.3|2165.3|2172.1|2166.1|2168.9|2162.9|37
1718178600000|2024-06-12 07:50:00|2171.1|2165.1|2172.6|2166.6|2172.9|2166.9|2171.1|2165.1|12
1718178900000|2024-06-12 07:55:00|2172.5|2166.5|2171.8|2165.8|2175.4|2169.4|2171.8|2165.8|34
1718179200000|2024-06-12 08:00:00|2171.6|2165.6|2171|2165|2171.8|2165.8|2168.8|2162.8|50
1718179500000|2024-06-12 08:05:00|2170.9|2164.9|2171.3|2165.3|2171.8|2165.8|2169.8|2163.8|49
1718179800000|2024-06-12 08:10:00|2171.6|2165.6|2170.9|2164.9|2171.8|2165.8|2170.9|2164.9|16
1718180100000|2024-06-12 08:15:00|2171|2165|2173.9|2167.9|2173.9|2167.9|2170.9|2164.9|28
1718180400000|2024-06-12 08:20:00|2174|2168|2173.5|2167.5|2174|2168|2172.4|2166.4|25
1718180700000|2024-06-12 08:25:00|2173.8|2167.8|2171.9|2165.9|2173.8|2167.8|2171.8|2165.8|17
1718181000000|2024-06-12 08:30:00|2172.6|2166.6|2170|2164|2172.8|2166.8|2169.1|2163.1|26
1718181300000|2024-06-12 08:35:00|2169.8|2163.8|2168|2162|2169.8|2163.8|2167.5|2161.5|26
1718181600000|2024-06-12 08:40:00|2168.1|2162.1|2164.9|2158.9|2168.1|2162.1|2164.9|2158.9|28
1718181900000|2024-06-12 08:45:00|2164.8|2158.8|2164.9|2158.9|2164.9|2158.9|2163.8|2157.8|25
1718182200000|2024-06-12 08:50:00|2165|2159|2163.5|2157.5|2165.3|2159.3|2163.5|2157.5|16
1718182500000|2024-06-12 08:55:00|2163.8|2157.8|2162.8|2156.8|2164.1|2158.1|2161.8|2155.8|20
1718182800000|2024-06-12 09:00:00|2162.5|2156.5|2161.8|2155.8|2162.5|2156.5|2161|2155|26
1718183100000|2024-06-12 09:05:00|2161.6|2155.6|2161.4|2155.4|2162.5|2156.5|2161.3|2155.3|24
1718183400000|2024-06-12 09:10:00|2161.5|2155.5|2162.5|2156.5|2163|2157|2161.5|2155.5|23
1718183700000|2024-06-12 09:15:00|2162.6|2156.6|2164.3|2158.3|2164.3|2158.3|2162.5|2156.5|14
1718184000000|2024-06-12 09:20:00|2164|2158|2165.1|2159.1|2165.1|2159.1|2163.5|2157.5|25
1718184300000|2024-06-12 09:25:00|2165.4|2159.4|2164.9|2158.9|2165.9|2159.9|2164.9|2158.9|12
1718184600000|2024-06-12 09:30:00|2166.1|2160.1|2166.4|2160.4|2167.1|2161.1|2166.1|2160.1|23
1718184900000|2024-06-12 09:35:00|2166.1|2160.1|2165.6|2159.6|2166.6|2160.6|2164.4|2158.4|27
1718185200000|2024-06-12 09:40:00|2165.4|2159.4|2166.4|2160.4|2167.1|2161.1|2165.4|2159.4|20
1718185500000|2024-06-12 09:45:00|2166.6|2160.6|2167.4|2161.4|2167.6|2161.6|2166.6|2160.6|14
1718185800000|2024-06-12 09:50:00|2167.1|2161.1|2166.9|2160.9|2168.1|2162.1|2166.6|2160.6|17
1718186100000|2024-06-12 09:55:00|2167.1|2161.1|2167.6|2161.6|2168.1|2162.1|2167.1|2161.1|11
1718186400000|2024-06-12 10:00:00|2167.4|2161.4|2164.1|2158.1|2167.4|2161.4|2163.4|2157.4|42
1718186700000|2024-06-12 10:05:00|2163.9|2157.9|2165.1|2159.1|2165.6|2159.6|2163.9|2157.9|18
1718187000000|2024-06-12 10:10:00|2165.4|2159.4|2165.4|2159.4|2166.4|2160.4|2164.9|2158.9|37
1718187300000|2024-06-12 10:15:00|2165.1|2159.1|2164.1|2158.1|2165.1|2159.1|2163.6|2157.6|19
1718187600000|2024-06-12 10:20:00|2163.9|2157.9|2164.6|2158.6|2164.6|2158.6|2163.9|2157.9|4
1718187900000|2024-06-12 10:25:00|2164.9|2158.9|2165.4|2159.4|2165.6|2159.6|2164.6|2158.6|9
1718188200000|2024-06-12 10:30:00|2165.1|2159.1|2163.9|2157.9|2165.1|2159.1|2163.9|2157.9|16
1718188500000|2024-06-12 10:35:00|2163.6|2157.6|2163.9|2157.9|2163.9|2157.9|2162.6|2156.6|16
1718188800000|2024-06-12 10:40:00|2163.6|2157.6|2164.9|2158.9|2165.4|2159.4|2163.4|2157.4|16
1718189100000|2024-06-12 10:45:00|2165.1|2159.1|2165.9|2159.9|2166.1|2160.1|2164.6|2158.6|21
1718189400000|2024-06-12 10:50:00|2166.1|2160.1|2166.4|2160.4|2166.9|2160.9|2165.6|2159.6|15
1718189700000|2024-06-12 10:55:00|2166.1|2160.1|2165.4|2159.4|2167.4|2161.4|2165.4|2159.4|21
1718190000000|2024-06-12 11:00:00|2165.6|2159.6|2165.9|2159.9|2166.4|2160.4|2165.6|2159.6|9
1718190300000|2024-06-12 11:05:00|2165.6|2159.6|2161.6|2155.6|2165.6|2159.6|2161.6|2155.6|34
1718190600000|2024-06-12 11:10:00|2161.4|2155.4|2162.1|2156.1|2162.1|2156.1|2161.1|2155.1|10
1718190900000|2024-06-12 11:15:00|2162.4|2156.4|2162.1|2156.1|2163.5|2157.5|2161.5|2155.5|25
1718191200000|2024-06-12 11:20:00|2162.4|2156.4|2163.1|2157.1|2163.1|2157.1|2162.1|2156.1|15
1718191500000|2024-06-12 11:25:00|2163.4|2157.4|2163.4|2157.4|2164.4|2158.4|2162.4|2156.4|14
1718191800000|2024-06-12 11:30:00|2163.6|2157.6|2164.6|2158.6|2165.9|2159.9|2163.4|2157.4|23
1718192100000|2024-06-12 11:35:00|2164.4|2158.4|2163.1|2157.1|2164.4|2158.4|2162.9|2156.9|22
1718192400000|2024-06-12 11:40:00|2162.9|2156.9|2162.9|2156.9|2164.1|2158.1|2162.6|2156.6|13
1718192700000|2024-06-12 11:45:00|2162.6|2156.6|2162.9|2156.9|2163.1|2157.1|2161.6|2155.6|24
1718193000000|2024-06-12 11:50:00|2163.1|2157.1|2164.6|2158.6|2165.6|2159.6|2162.9|2156.9|36
1718193300000|2024-06-12 11:55:00|2163.9|2157.9|2164.9|2158.9|2165.6|2159.6|2163.6|2157.6|15
1718193600000|2024-06-12 12:00:00|2164.6|2158.6|2164.1|2158.1|2164.9|2158.9|2162.9|2156.9|27
1718193900000|2024-06-12 12:05:00|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.6|2157.6|7
1718194200000|2024-06-12 12:10:00|2164.1|2158.1|2163.6|2157.6|2165.6|2159.6|2163.4|2157.4|20
1718194500000|2024-06-12 12:15:00|2163.9|2157.9|2163.4|2157.4|2166.1|2160.1|2163.4|2157.4|41
1718194800000|2024-06-12 12:20:00|2163.6|2157.6|2165.6|2159.6|2166.6|2160.6|2163.6|2157.6|53
1718195100000|2024-06-12 12:25:00|2165.4|2159.4|2164.8|2158.8|2167.1|2161.1|2163.6|2157.6|52
1718195400000|2024-06-12 12:30:00|2164.6|2158.6|2177.6|2171.6|2179.6|2173.6|2164.6|2158.6|139
1718195700000|2024-06-12 12:35:00|2177.3|2171.3|2177.5|2171.5|2178.9|2172.9|2176.6|2170.6|119
1718196000000|2024-06-12 12:40:00|2177.6|2171.6|2174.9|2168.9|2177.9|2171.9|2171.9|2165.9|78
1718196300000|2024-06-12 12:45:00|2175.1|2169.1|2173.6|2167.6|2176.6|2170.6|2172.9|2166.9|50
1718196600000|2024-06-12 12:50:00|2173.9|2167.9|2175.4|2169.4|2175.4|2169.4|2171.9|2165.9|39
1718196900000|2024-06-12 12:55:00|2175.1|2169.1|2177.6|2171.6|2178.9|2172.9|2174.4|2168.4|81
1718197200000|2024-06-12 13:00:00|2177.9|2171.9|2180.1|2174.1|2185|2179|2177.5|2171.5|213
1718197500000|2024-06-12 13:05:00|2180.4|2174.4|2192.6|2186.6|2192.6|2186.6|2180.4|2174.4|162
1718197800000|2024-06-12 13:10:00|2192.4|2186.4|2188.1|2182.1|2192.9|2186.9|2186.1|2180.1|120
1718198100000|2024-06-12 13:15:00|2187.9|2181.9|2193.9|2187.9|2194.1|2188.1|2185.1|2179.1|134
1718198400000|2024-06-12 13:20:00|2194.1|2188.1|2190.9|2184.9|2194.4|2188.4|2189.6|2183.6|65
1718198700000|2024-06-12 13:25:00|2190.4|2184.4|2189.4|2183.4|2190.4|2184.4|2187.6|2181.6|38
1718199000000|2024-06-12 13:30:00|2189.6|2183.6|2189.6|2183.6|2191.6|2185.6|2188.1|2182.1|64
1718199300000|2024-06-12 13:35:00|2189.4|2183.4|2187.4|2181.4|2191.9|2185.9|2187.4|2181.4|82
1718199600000|2024-06-12 13:40:00|2187.1|2181.1|2185.9|2179.9|2187.6|2181.6|2184.9|2178.9|36
1718199900000|2024-06-12 13:45:00|2185.6|2179.6|2187.1|2181.1|2187.4|2181.4|2183.9|2177.9|89
1718200200000|2024-06-12 13:50:00|2187.4|2181.4|2186.9|2180.9|2188.4|2182.4|2185.1|2179.1|52
1718200500000|2024-06-12 13:55:00|2186.6|2180.6|2185.1|2179.1|2187.6|2181.6|2184.6|2178.6|43
1718200800000|2024-06-12 14:00:00|2185.4|2179.4|2183.6|2177.6|2185.9|2179.9|2183.1|2177.1|46
1718201100000|2024-06-12 14:05:00|2183.4|2177.4|2181.1|2175.1|2184.4|2178.4|2180.4|2174.4|49
1718201400000|2024-06-12 14:10:00|2180.9|2174.9|2180.4|2174.4|2181.9|2175.9|2180.1|2174.1|59
1718201700000|2024-06-12 14:15:00|2180.1|2174.1|2180.6|2174.6|2182.6|2176.6|2180.1|2174.1|57
1718202000000|2024-06-12 14:20:00|2180.4|2174.4|2180.4|2174.4|2180.6|2174.6|2179.6|2173.6|43
1718202300000|2024-06-12 14:25:00|2180.1|2174.1|2179.9|2173.9|2181.1|2175.1|2179.9|2173.9|42
1718202600000|2024-06-12 14:30:00|2179.6|2173.6|2177.1|2171.1|2180.1|2174.1|2176.4|2170.4|73
1718202900000|2024-06-12 14:35:00|2176.9|2170.9|2177.4|2171.4|2178.9|2172.9|2175.6|2169.6|64
1718203200000|2024-06-12 14:40:00|2177.6|2171.6|2176.9|2170.9|2178.4|2172.4|2175.9|2169.9|35
1718203500000|2024-06-12 14:45:00|2176.6|2170.6|2175.1|2169.1|2177.4|2171.4|2174.6|2168.6|42
1718203800000|2024-06-12 14:50:00|2175.4|2169.4|2174.1|2168.1|2175.4|2169.4|2173.9|2167.9|39
1718204100000|2024-06-12 14:55:00|2174.4|2168.4|2173.9|2167.9|2175.4|2169.4|2173.9|2167.9|71
1718204400000|2024-06-12 15:00:00|2174.1|2168.1|2173.6|2167.6|2175.9|2169.9|2173.6|2167.6|49
1718204700000|2024-06-12 15:05:00|2173.9|2167.9|2174.9|2168.9|2176.1|2170.1|2173.6|2167.6|45
1718205000000|2024-06-12 15:10:00|2174.6|2168.6|2175.6|2169.6|2176.4|2170.4|2173.4|2167.4|24
1718205300000|2024-06-12 15:15:00|2175.4|2169.4|2180.6|2174.6|2180.6|2174.6|2175.1|2169.1|56
1718205600000|2024-06-12 15:20:00|2179.9|2173.9|2181.9|2175.9|2182.6|2176.6|2179.4|2173.4|51
1718205900000|2024-06-12 15:25:00|2181.6|2175.6|2181.4|2175.4|2181.9|2175.9|2179.4|2173.4|48
1718206200000|2024-06-12 15:30:00|2181.1|2175.1|2178.6|2172.6|2181.1|2175.1|2178.1|2172.1|47
1718206500000|2024-06-12 15:35:00|2178.9|2172.9|2182.4|2176.4|2182.6|2176.6|2178.1|2172.1|32
1718206800000|2024-06-12 15:40:00|2182.6|2176.6|2181.9|2175.9|2187.1|2181.1|2181.6|2175.6|39
1718207100000|2024-06-12 15:45:00|2182.1|2176.1|2176.1|2170.1|2183.4|2177.4|2175.9|2169.9|39
1718207400000|2024-06-12 15:50:00|2175.6|2169.6|2174.1|2168.1|2178.6|2172.6|2173.9|2167.9|57
1718207700000|2024-06-12 15:55:00|2173.4|2167.4|2180.6|2174.6|2180.9|2174.9|2173.4|2167.4|96
1718208000000|2024-06-12 16:00:00|2180.3|2174.3|2177.1|2171.1|2180.3|2174.3|2177.1|2171.1|20
1718208300000|2024-06-12 16:05:00|2177.4|2171.4|2176.1|2170.1|2177.4|2171.4|2176.1|2170.1|5
1718208600000|2024-06-12 16:10:00|2176.4|2170.4|2176.4|2170.4|2176.6|2170.6|2176.4|2170.4|3
1718208900000|2024-06-12 16:15:00|2176.6|2170.6|2179.1|2173.1|2179.1|2173.1|2175.9|2169.9|8
1718209200000|2024-06-12 16:20:00|2178.9|2172.9|2179.4|2173.4|2180.1|2174.1|2178.9|2172.9|6
1718209800000|2024-06-12 16:30:00|2179.6|2173.6|2176.9|2170.9|2179.6|2173.6|2176.9|2170.9|12
1718210100000|2024-06-12 16:35:00|2177.1|2171.1|2181.6|2175.6|2181.6|2175.6|2176.4|2170.4|11
1718210400000|2024-06-12 16:40:00|2181.4|2175.4|2182.9|2176.9|2183.1|2177.1|2181.4|2175.4|10
1718210700000|2024-06-12 16:45:00|2182.6|2176.6|2179.4|2173.4|2182.6|2176.6|2179.4|2173.4|8
1718211000000|2024-06-12 16:50:00|2178.6|2172.6|2179.6|2173.6|2179.6|2173.6|2178.6|2172.6|5
1718211300000|2024-06-12 16:55:00|2179.8|2173.8|2180.3|2174.3|2180.3|2174.3|2179.5|2173.5|5
1718211600000|2024-06-12 17:00:00|2180.4|2174.4|2179.5|2173.5|2180.5|2174.5|2179.5|2173.5|7
1718211900000|2024-06-12 17:05:00|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1718212500000|2024-06-12 17:15:00|2179.5|2173.5|2179.3|2173.3|2179.5|2173.5|2179.3|2173.3|2
1718213400000|2024-06-12 17:30:00|2179|2173|2179|2173|2179|2173|2179|2173|1
1718213700000|2024-06-12 17:35:00|2178.9|2172.9|2179.6|2173.6|2179.6|2173.6|2177.8|2171.8|10
1718214000000|2024-06-12 17:40:00|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.5|2173.5|5
1718214300000|2024-06-12 17:45:00|2180|2174|2179.8|2173.8|2180|2174|2179.8|2173.8|2
1718214900000|2024-06-12 17:55:00|2186.3|2167.5|2190|2171.3|2192.5|2173.8|2186.3|2167.5|16
1718236800000|2024-06-13 00:00:00|2178.6|2172.6|2177.3|2171.3|2178.6|2172.6|2176.5|2170.5|14
1718237100000|2024-06-13 00:05:00|2177.4|2171.4|2175.5|2169.5|2177.4|2171.4|2174.6|2168.6|14
1718237400000|2024-06-13 00:10:00|2175.4|2169.4|2176.5|2170.5|2176.5|2170.5|2174.6|2168.6|9
1718237700000|2024-06-13 00:15:00|2176.6|2170.6|2175.8|2169.8|2176.6|2170.6|2175.3|2169.3|6
1718238000000|2024-06-13 00:20:00|2175.5|2169.5|2176.3|2170.3|2176.3|2170.3|2175.3|2169.3|6
1718238300000|2024-06-13 00:25:00|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|1
1718240100000|2024-06-13 00:55:00|2176.8|2170.8|2176.1|2170.1|2176.8|2170.8|2175.9|2169.9|16
1718240400000|2024-06-13 01:00:00|2175.9|2169.9|2169.3|2163.3|2175.9|2169.9|2167.8|2161.8|96
1718240700000|2024-06-13 01:05:00|2169|2163|2164.4|2158.4|2169.3|2163.3|2164|2158|66
1718241000000|2024-06-13 01:10:00|2164.6|2158.6|2163.9|2157.9|2165.8|2159.8|2163.1|2157.1|57
1718241300000|2024-06-13 01:15:00|2164|2158|2165|2159|2165.3|2159.3|2163.1|2157.1|69
1718241600000|2024-06-13 01:20:00|2164.8|2158.8|2168|2162|2168.8|2162.8|2164.6|2158.6|62
1718241900000|2024-06-13 01:25:00|2168.1|2162.1|2168.5|2162.5|2168.5|2162.5|2166|2160|41
1718242200000|2024-06-13 01:30:00|2168.3|2162.3|2172.6|2166.6|2172.9|2166.9|2168.3|2162.3|61
1718242500000|2024-06-13 01:35:00|2172.8|2166.8|2173.5|2167.5|2173.8|2167.8|2170|2164|77
1718242800000|2024-06-13 01:40:00|2173.6|2167.6|2175.5|2169.5|2175.9|2169.9|2173.4|2167.4|71
1718243100000|2024-06-13 01:45:00|2175.8|2169.8|2172.6|2166.6|2176.6|2170.6|2172.6|2166.6|46
1718243400000|2024-06-13 01:50:00|2172.4|2166.4|2168.5|2162.5|2172.4|2166.4|2168|2162|43
1718243700000|2024-06-13 01:55:00|2168.8|2162.8|2170.5|2164.5|2170.5|2164.5|2168.8|2162.8|22
1718244000000|2024-06-13 02:00:00|2170.3|2164.3|2171.6|2165.6|2171.6|2165.6|2168.3|2162.3|42
1718244300000|2024-06-13 02:05:00|2171.8|2165.8|2171.8|2165.8|2172.9|2166.9|2171|2165|33
1718244600000|2024-06-13 02:10:00|2171.6|2165.6|2171.3|2165.3|2172.1|2166.1|2169.9|2163.9|29
1718244900000|2024-06-13 02:15:00|2171.4|2165.4|2172|2166|2172.3|2166.3|2171.4|2165.4|7
1718245200000|2024-06-13 02:20:00|2171.8|2165.8|2171.5|2165.5|2172.3|2166.3|2171.5|2165.5|8
1718245500000|2024-06-13 02:25:00|2171.6|2165.6|2171.5|2165.5|2171.8|2165.8|2171.3|2165.3|6
1718245800000|2024-06-13 02:30:00|2171.8|2165.8|2169.5|2163.5|2172|2166|2169|2163|29
1718246100000|2024-06-13 02:35:00|2169.6|2163.6|2167.9|2161.9|2169.8|2163.8|2167.9|2161.9|31
1718246400000|2024-06-13 02:40:00|2167.8|2161.8|2164.8|2158.8|2167.8|2161.8|2164.6|2158.6|59
1718246700000|2024-06-13 02:45:00|2164.6|2158.6|2165.8|2159.8|2166.5|2160.5|2164.1|2158.1|56
1718247000000|2024-06-13 02:50:00|2165.9|2159.9|2166.8|2160.8|2167.4|2161.4|2165.9|2159.9|22
1718247300000|2024-06-13 02:55:00|2167|2161|2166.6|2160.6|2167.3|2161.3|2165.9|2159.9|28
1718247600000|2024-06-13 03:00:00|2166.5|2160.5|2168.3|2162.3|2168.3|2162.3|2165.9|2159.9|41
1718247900000|2024-06-13 03:05:00|2168.1|2162.1|2167.5|2161.5|2168.4|2162.4|2167|2161|32
1718248200000|2024-06-13 03:10:00|2167.6|2161.6|2166.9|2160.9|2167.8|2161.8|2166.6|2160.6|17
1718248500000|2024-06-13 03:15:00|2167.1|2161.1|2166|2160|2168.8|2162.8|2166|2160|32
1718248800000|2024-06-13 03:20:00|2165.8|2159.8|2164.3|2158.3|2166.1|2160.1|2164.3|2158.3|14
1718249100000|2024-06-13 03:25:00|2164|2158|2165.1|2159.1|2165.1|2159.1|2163.3|2157.3|17
1718249400000|2024-06-13 03:30:00|2164.9|2158.9|2165.1|2159.1|2165.3|2159.3|2164.6|2158.6|11
1718249700000|2024-06-13 03:35:00|2165|2159|2165.1|2159.1|2165.3|2159.3|2165|2159|3
1718250000000|2024-06-13 03:40:00|2165|2159|2164.6|2158.6|2165.3|2159.3|2164.6|2158.6|6
1718250300000|2024-06-13 03:45:00|2164.8|2158.8|2165|2159|2165|2159|2164.6|2158.6|5
1718250600000|2024-06-13 03:50:00|2165.3|2159.3|2164.8|2158.8|2165.3|2159.3|2164.8|2158.8|3
1718251200000|2024-06-13 04:00:00|2164.5|2158.5|2163.9|2157.9|2164.8|2158.8|2163.9|2157.9|6
1718251500000|2024-06-13 04:05:00|2164|2158|2164.3|2158.3|2164.3|2158.3|2164|2158|6
1718251800000|2024-06-13 04:10:00|2164.1|2158.1|2163.6|2157.6|2164.4|2158.4|2163.6|2157.6|10
1718252100000|2024-06-13 04:15:00|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|1
1718252400000|2024-06-13 04:20:00|2163.9|2157.9|2164.8|2158.8|2164.8|2158.8|2163.9|2157.9|6
1718253000000|2024-06-13 04:30:00|2164.5|2158.5|2164|2158|2164.5|2158.5|2164|2158|3
1718253300000|2024-06-13 04:35:00|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1718253600000|2024-06-13 04:40:00|2164|2158|2167|2161|2167.1|2161.1|2164|2158|13
1718253900000|2024-06-13 04:45:00|2167.1|2161.1|2167.3|2161.3|2167.3|2161.3|2166.8|2160.8|9
1718254200000|2024-06-13 04:50:00|2167|2161|2166.6|2160.6|2167|2161|2166.6|2160.6|13
1718254500000|2024-06-13 04:55:00|2166.5|2160.5|2165.3|2159.3|2166.5|2160.5|2165.3|2159.3|4
1718254800000|2024-06-13 05:00:00|2165|2159|2163.4|2157.4|2165|2159|2163.4|2157.4|17
1718255100000|2024-06-13 05:05:00|2163.1|2157.1|2163.9|2157.9|2164.1|2158.1|2163.1|2157.1|8
1718255400000|2024-06-13 05:10:00|2164|2158|2163.9|2157.9|2164|2158|2163.9|2157.9|2
1718255700000|2024-06-13 05:15:00|2163.8|2157.8|2163.5|2157.5|2163.8|2157.8|2163.1|2157.1|7
1718256000000|2024-06-13 05:20:00|2163.8|2157.8|2163.5|2157.5|2164|2158|2163.4|2157.4|7
1718256300000|2024-06-13 05:25:00|2163.4|2157.4|2163.6|2157.6|2163.6|2157.6|2162.8|2156.8|8
1718256600000|2024-06-13 05:30:00|2163.1|2157.1|2165.9|2159.9|2166.3|2160.3|2162.5|2156.5|46
1718256900000|2024-06-13 05:35:00|2166|2160|2166.4|2160.4|2168.5|2162.5|2166|2160|57
1718257200000|2024-06-13 05:40:00|2166.5|2160.5|2168.6|2162.6|2169.4|2163.4|2166.5|2160.5|75
1718257500000|2024-06-13 05:45:00|2168.5|2162.5|2165.6|2159.6|2168.5|2162.5|2165.3|2159.3|33
1718257800000|2024-06-13 05:50:00|2165.8|2159.8|2165.6|2159.6|2167|2161|2165.6|2159.6|24
1718258100000|2024-06-13 05:55:00|2165.9|2159.9|2169.3|2163.3|2169.4|2163.4|2165.9|2159.9|23
1718258400000|2024-06-13 06:00:00|2169.4|2163.4|2170.3|2164.3|2171.9|2165.9|2169.3|2163.3|46
1718258700000|2024-06-13 06:05:00|2170.1|2164.1|2170|2164|2171.3|2165.3|2168.6|2162.6|79
1718259000000|2024-06-13 06:10:00|2169.8|2163.8|2166.9|2160.9|2170|2164|2166|2160|66
1718259300000|2024-06-13 06:15:00|2166.6|2160.6|2165.9|2159.9|2168.1|2162.1|2165.8|2159.8|49
1718259600000|2024-06-13 06:20:00|2166|2160|2168.4|2162.4|2168.8|2162.8|2165.3|2159.3|62
1718259900000|2024-06-13 06:25:00|2168.6|2162.6|2167.5|2161.5|2169.6|2163.6|2167.3|2161.3|63
1718260200000|2024-06-13 06:30:00|2167.8|2161.8|2167.6|2161.6|2170.3|2164.3|2167.4|2161.4|80
1718260500000|2024-06-13 06:35:00|2167.4|2161.4|2171.5|2165.5|2172.4|2166.4|2166.8|2160.8|79
1718260800000|2024-06-13 06:40:00|2171.6|2165.6|2175.8|2169.8|2176.8|2170.8|2170.5|2164.5|136
1718261100000|2024-06-13 06:45:00|2175.9|2169.9|2177.5|2171.5|2178.4|2172.4|2174.3|2168.3|70
1718261400000|2024-06-13 06:50:00|2177.4|2171.4|2175|2169|2177.6|2171.6|2172.8|2166.8|96
1718261700000|2024-06-13 06:55:00|2174.9|2168.9|2172.3|2166.3|2176.1|2170.1|2172.3|2166.3|76
1718262000000|2024-06-13 07:00:00|2172.5|2166.5|2171.4|2165.4|2174.8|2168.8|2168.4|2162.4|47
1718262300000|2024-06-13 07:05:00|2171.6|2165.6|2170.4|2164.4|2172.4|2166.4|2169.9|2163.9|35
1718262600000|2024-06-13 07:10:00|2170.1|2164.1|2170.9|2164.9|2171.1|2165.1|2169.6|2163.6|24
1718262900000|2024-06-13 07:15:00|2171.1|2165.1|2176.4|2170.4|2177.1|2171.1|2171.1|2165.1|48
1718263200000|2024-06-13 07:20:00|2176.6|2170.6|2178.6|2172.6|2179.1|2173.1|2176.6|2170.6|17
1718263500000|2024-06-13 07:25:00|2178.9|2172.9|2181.6|2175.6|2181.9|2175.9|2178.9|2172.9|24
1718263800000|2024-06-13 07:30:00|2181.4|2175.4|2186.4|2180.4|2188.5|2182.5|2179.9|2173.9|88
1718264100000|2024-06-13 07:35:00|2186.6|2180.6|2186.4|2180.4|2186.9|2180.9|2185.9|2179.9|25
1718264400000|2024-06-13 07:40:00|2186.1|2180.1|2186.4|2180.4|2187.6|2181.6|2185.6|2179.6|33
1718264700000|2024-06-13 07:45:00|2186.1|2180.1|2188.4|2182.4|2191.1|2185.1|2186.1|2180.1|44
1718265000000|2024-06-13 07:50:00|2188.1|2182.1|2186.9|2180.9|2188.1|2182.1|2185.6|2179.6|25
1718265300000|2024-06-13 07:55:00|2186.6|2180.6|2182.6|2176.6|2186.6|2180.6|2180.9|2174.9|32
1718265600000|2024-06-13 08:00:00|2182.9|2176.9|2181.9|2175.9|2184.9|2178.9|2180.9|2174.9|51
1718265900000|2024-06-13 08:05:00|2182.1|2176.1|2185.1|2179.1|2185.1|2179.1|2181.6|2175.6|35
1718266200000|2024-06-13 08:10:00|2184.9|2178.9|2185.1|2179.1|2185.1|2179.1|2182.9|2176.9|21
1718266500000|2024-06-13 08:15:00|2184.9|2178.9|2184.6|2178.6|2185.4|2179.4|2183.9|2177.9|19
1718266800000|2024-06-13 08:20:00|2184.9|2178.9|2185.1|2179.1|2185.1|2179.1|2184.1|2178.1|22
1718267100000|2024-06-13 08:25:00|2184.9|2178.9|2183.1|2177.1|2185.4|2179.4|2182.4|2176.4|22
1718267400000|2024-06-13 08:30:00|2182.9|2176.9|2180.9|2174.9|2183.1|2177.1|2180.6|2174.6|34
1718267700000|2024-06-13 08:35:00|2180.6|2174.6|2181.4|2175.4|2181.9|2175.9|2180.1|2174.1|20
1718268000000|2024-06-13 08:40:00|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2180.4|2174.4|10
1718268300000|2024-06-13 08:45:00|2180.9|2174.9|2183.9|2177.9|2183.9|2177.9|2180.4|2174.4|33
1718268600000|2024-06-13 08:50:00|2183.6|2177.6|2183.1|2177.1|2184.1|2178.1|2182.9|2176.9|13
1718268900000|2024-06-13 08:55:00|2183.4|2177.4|2184.6|2178.6|2185.1|2179.1|2183.4|2177.4|18
1718269200000|2024-06-13 09:00:00|2184.4|2178.4|2185.4|2179.4|2186.6|2180.6|2184.1|2178.1|32
1718269500000|2024-06-13 09:05:00|2185.6|2179.6|2186.4|2180.4|2186.6|2180.6|2185.4|2179.4|13
1718269800000|2024-06-13 09:10:00|2186.6|2180.6|2186.1|2180.1|2186.9|2180.9|2185.4|2179.4|17
1718270100000|2024-06-13 09:15:00|2186.4|2180.4|2186.4|2180.4|2187.4|2181.4|2185.9|2179.9|18
1718270400000|2024-06-13 09:20:00|2186.1|2180.1|2184.1|2178.1|2186.1|2180.1|2183.6|2177.6|15
1718270700000|2024-06-13 09:25:00|2184.4|2178.4|2182.6|2176.6|2184.4|2178.4|2182.6|2176.6|21
1718271000000|2024-06-13 09:30:00|2182.4|2176.4|2181.4|2175.4|2182.6|2176.6|2181.1|2175.1|17
1718271300000|2024-06-13 09:35:00|2181.1|2175.1|2182.4|2176.4|2182.4|2176.4|2180.9|2174.9|20
1718271600000|2024-06-13 09:40:00|2182.6|2176.6|2183.1|2177.1|2183.6|2177.6|2182.6|2176.6|16
1718271900000|2024-06-13 09:45:00|2182.9|2176.9|2182.9|2176.9|2184.6|2178.6|2182.4|2176.4|23
1718272200000|2024-06-13 09:50:00|2182.6|2176.6|2182.9|2176.9|2183.1|2177.1|2181.1|2175.1|22
1718272500000|2024-06-13 09:55:00|2182.6|2176.6|2183.1|2177.1|2183.1|2177.1|2182.4|2176.4|9
1718272800000|2024-06-13 10:00:00|2183.4|2177.4|2185.4|2179.4|2185.4|2179.4|2183.4|2177.4|15
1718273100000|2024-06-13 10:05:00|2185.1|2179.1|2183.1|2177.1|2185.1|2179.1|2183.1|2177.1|13
1718273400000|2024-06-13 10:10:00|2182.9|2176.9|2179.9|2173.9|2183.1|2177.1|2179.6|2173.6|20
1718273700000|2024-06-13 10:15:00|2179.1|2173.1|2178.6|2172.6|2179.6|2173.6|2178.4|2172.4|18
1718274000000|2024-06-13 10:20:00|2178.4|2172.4|2180.9|2174.9|2181.6|2175.6|2178.4|2172.4|26
1718274300000|2024-06-13 10:25:00|2181.1|2175.1|2182.4|2176.4|2182.4|2176.4|2180.4|2174.4|18
1718274600000|2024-06-13 10:30:00|2182.1|2176.1|2180.1|2174.1|2182.1|2176.1|2180.1|2174.1|7
1718274900000|2024-06-13 10:35:00|2180.4|2174.4|2179.1|2173.1|2180.4|2174.4|2177.9|2171.9|21
1718275200000|2024-06-13 10:40:00|2179.6|2173.6|2179.6|2173.6|2180.1|2174.1|2179.4|2173.4|13
1718275500000|2024-06-13 10:45:00|2179.9|2173.9|2182.9|2176.9|2182.9|2176.9|2179.9|2173.9|11
1718275800000|2024-06-13 10:50:00|2182.6|2176.6|2183.6|2177.6|2183.6|2177.6|2182.6|2176.6|18
1718276100000|2024-06-13 10:55:00|2183.4|2177.4|2181.6|2175.6|2183.6|2177.6|2181.4|2175.4|17
1718276400000|2024-06-13 11:00:00|2181.9|2175.9|2182.6|2176.6|2183.6|2177.6|2181.6|2175.6|27
1718276700000|2024-06-13 11:05:00|2182.4|2176.4|2176.1|2170.1|2182.9|2176.9|2175.4|2169.4|102
1718277000000|2024-06-13 11:10:00|2176.4|2170.4|2181.9|2175.9|2181.9|2175.9|2176.4|2170.4|20
1718277300000|2024-06-13 11:15:00|2182.1|2176.1|2182.9|2176.9|2183.4|2177.4|2181.6|2175.6|14
1718277600000|2024-06-13 11:20:00|2183.1|2177.1|2183.6|2177.6|2183.9|2177.9|2182.9|2176.9|22
1718277900000|2024-06-13 11:25:00|2183.4|2177.4|2184.1|2178.1|2184.1|2178.1|2183.1|2177.1|12
1718278200000|2024-06-13 11:30:00|2183.9|2177.9|2179.4|2173.4|2183.9|2177.9|2179.1|2173.1|20
1718278500000|2024-06-13 11:35:00|2179.3|2173.3|2176.9|2170.9|2179.4|2173.4|2175.8|2169.8|53
1718278800000|2024-06-13 11:40:00|2176.6|2170.6|2172.9|2166.9|2176.6|2170.6|2172.9|2166.9|25
1718279100000|2024-06-13 11:45:00|2172.6|2166.6|2171.3|2165.3|2175.4|2169.4|2171.3|2165.3|28
1718279400000|2024-06-13 11:50:00|2170.9|2164.9|2171.9|2165.9|2173.8|2167.8|2170.6|2164.6|45
1718279700000|2024-06-13 11:55:00|2171.6|2165.6|2169.9|2163.9|2171.9|2165.9|2169.4|2163.4|27
1718280000000|2024-06-13 12:00:00|2169.6|2163.6|2171.6|2165.6|2172.1|2166.1|2167.4|2161.4|35
1718280300000|2024-06-13 12:05:00|2171.9|2165.9|2172.1|2166.1|2172.4|2166.4|2170.9|2164.9|19
1718280600000|2024-06-13 12:10:00|2171.9|2165.9|2173.1|2167.1|2173.1|2167.1|2171.9|2165.9|9
1718280900000|2024-06-13 12:15:00|2173.4|2167.4|2172.9|2166.9|2175.1|2169.1|2170.1|2164.1|41
1718281200000|2024-06-13 12:20:00|2172.6|2166.6|2173.9|2167.9|2176.1|2170.1|2170.4|2164.4|36
1718281500000|2024-06-13 12:25:00|2174.6|2168.6|2174.4|2168.4|2176.8|2170.8|2174.4|2168.4|39
1718281800000|2024-06-13 12:30:00|2174.6|2168.6|2180.9|2174.9|2180.9|2174.9|2174.6|2168.6|97
1718282100000|2024-06-13 12:35:00|2181.1|2175.1|2179.4|2173.4|2181.1|2175.1|2177.6|2171.6|25
1718282400000|2024-06-13 12:40:00|2179.6|2173.6|2181.4|2175.4|2181.4|2175.4|2178.6|2172.6|26
1718282700000|2024-06-13 12:45:00|2181.1|2175.1|2183.1|2177.1|2183.9|2177.9|2180.9|2174.9|19
1718283000000|2024-06-13 12:50:00|2182.9|2176.9|2179.9|2173.9|2182.9|2176.9|2179.1|2173.1|17
1718283300000|2024-06-13 12:55:00|2179.6|2173.6|2180.1|2174.1|2182.1|2176.1|2178.9|2172.9|29
1718283600000|2024-06-13 13:00:00|2180.4|2174.4|2176.4|2170.4|2180.6|2174.6|2175.9|2169.9|69
1718283900000|2024-06-13 13:05:00|2176.1|2170.1|2179.4|2173.4|2179.6|2173.6|2174.9|2168.9|107
1718284200000|2024-06-13 13:10:00|2179.6|2173.6|2175.1|2169.1|2180.9|2174.9|2174.4|2168.4|71
1718284500000|2024-06-13 13:15:00|2175.4|2169.4|2177.1|2171.1|2177.6|2171.6|2175.4|2169.4|59
1718284800000|2024-06-13 13:20:00|2176.9|2170.9|2176.9|2170.9|2178.4|2172.4|2175.1|2169.1|49
1718285100000|2024-06-13 13:25:00|2177.1|2171.1|2178.1|2172.1|2178.6|2172.6|2176.4|2170.4|47
1718285400000|2024-06-13 13:30:00|2177.9|2171.9|2177.4|2171.4|2180|2174|2175.4|2169.4|62
1718285700000|2024-06-13 13:35:00|2177.1|2171.1|2179.1|2173.1|2179.6|2173.6|2176.9|2170.9|67
1718286000000|2024-06-13 13:40:00|2178.9|2172.9|2177.6|2171.6|2182.1|2176.1|2177.6|2171.6|60
1718286300000|2024-06-13 13:45:00|2177.4|2171.4|2175.6|2169.6|2177.6|2171.6|2175.1|2169.1|48
1718286600000|2024-06-13 13:50:00|2176.1|2170.1|2175.1|2169.1|2177.9|2171.9|2175.1|2169.1|31
1718286900000|2024-06-13 13:55:00|2175.4|2169.4|2175.6|2169.6|2176.6|2170.6|2174.6|2168.6|27
1718287200000|2024-06-13 14:00:00|2175.4|2169.4|2171.4|2165.4|2175.4|2169.4|2171.4|2165.4|51
1718287500000|2024-06-13 14:05:00|2171.6|2165.6|2171.6|2165.6|2171.9|2165.9|2169.4|2163.4|29
1718287800000|2024-06-13 14:10:00|2171.4|2165.4|2170.4|2164.4|2172.4|2166.4|2169.9|2163.9|46
1718288100000|2024-06-13 14:15:00|2170.6|2164.6|2172.9|2166.9|2172.9|2166.9|2170.6|2164.6|35
1718288400000|2024-06-13 14:20:00|2173.1|2167.1|2172.4|2166.4|2174.6|2168.6|2172.4|2166.4|44
1718288700000|2024-06-13 14:25:00|2172.1|2166.1|2167.9|2161.9|2172.1|2166.1|2167.6|2161.6|43
1718289000000|2024-06-13 14:30:00|2168.1|2162.1|2165.4|2159.4|2168.1|2162.1|2165.1|2159.1|56
1718289300000|2024-06-13 14:35:00|2165.9|2159.9|2167.9|2161.9|2167.9|2161.9|2164.1|2158.1|56
1718289600000|2024-06-13 14:40:00|2168.1|2162.1|2171.1|2165.1|2171.1|2165.1|2168.1|2162.1|39
1718289900000|2024-06-13 14:45:00|2171.4|2165.4|2171.4|2165.4|2172.6|2166.6|2170.4|2164.4|36
1718290200000|2024-06-13 14:50:00|2171.6|2165.6|2170.4|2164.4|2174.1|2168.1|2170.1|2164.1|48
1718290500000|2024-06-13 14:55:00|2170.6|2164.6|2171.6|2165.6|2171.9|2165.9|2166.6|2160.6|73
1718290800000|2024-06-13 15:00:00|2171.4|2165.4|2169.6|2163.6|2172.9|2166.9|2169.1|2163.1|42
1718291100000|2024-06-13 15:05:00|2169.9|2163.9|2167.9|2161.9|2170.9|2164.9|2167.4|2161.4|58
1718291400000|2024-06-13 15:10:00|2168.1|2162.1|2169.1|2163.1|2169.6|2163.6|2167.6|2161.6|39
1718291700000|2024-06-13 15:15:00|2169.4|2163.4|2167.9|2161.9|2170.6|2164.6|2167.1|2161.1|46
1718292000000|2024-06-13 15:20:00|2168.1|2162.1|2172.9|2166.9|2172.9|2166.9|2168.1|2162.1|32
1718292300000|2024-06-13 15:25:00|2173.1|2167.1|2173.9|2167.9|2174.1|2168.1|2172.1|2166.1|52
1718292600000|2024-06-13 15:30:00|2174.1|2168.1|2172.4|2166.4|2174.9|2168.9|2171.6|2165.6|30
1718292900000|2024-06-13 15:35:00|2172.1|2166.1|2170.4|2164.4|2173.6|2167.6|2170.1|2164.1|45
1718293200000|2024-06-13 15:40:00|2170.1|2164.1|2167.9|2161.9|2171.4|2165.4|2167.9|2161.9|27
1718293500000|2024-06-13 15:45:00|2168.1|2162.1|2165.6|2159.6|2168.1|2162.1|2165.4|2159.4|35
1718293800000|2024-06-13 15:50:00|2165.9|2159.9|2166.6|2160.6|2166.9|2160.9|2165.4|2159.4|25
1718294100000|2024-06-13 15:55:00|2166.9|2160.9|2168.6|2162.6|2170.1|2164.1|2166.9|2160.9|67
1718294400000|2024-06-13 16:00:00|2168.4|2162.4|2167.6|2161.6|2168.4|2162.4|2165.9|2159.9|19
1718294700000|2024-06-13 16:05:00|2167.9|2161.9|2166.9|2160.9|2167.9|2161.9|2166.9|2160.9|11
1718295000000|2024-06-13 16:10:00|2167.1|2161.1|2166.6|2160.6|2167.6|2161.6|2165.6|2159.6|11
1718295300000|2024-06-13 16:15:00|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1718295600000|2024-06-13 16:20:00|2166.6|2160.6|2168.1|2162.1|2168.9|2162.9|2166.6|2160.6|14
1718296200000|2024-06-13 16:30:00|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.1|2162.1|3
1718296500000|2024-06-13 16:35:00|2168.6|2162.6|2168.9|2162.9|2168.9|2162.9|2168.4|2162.4|6
1718296800000|2024-06-13 16:40:00|2168.6|2162.6|2168.4|2162.4|2168.6|2162.6|2168.4|2162.4|2
1718297100000|2024-06-13 16:45:00|2168.1|2162.1|2168.4|2162.4|2168.4|2162.4|2168.1|2162.1|2
1718297400000|2024-06-13 16:50:00|2168.1|2162.1|2167.1|2161.1|2168.1|2162.1|2167.1|2161.1|5
1718297700000|2024-06-13 16:55:00|2167.3|2161.3|2166.5|2160.5|2167.3|2161.3|2166.5|2160.5|7
1718298000000|2024-06-13 17:00:00|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1718298300000|2024-06-13 17:05:00|2167.3|2161.3|2168.1|2162.1|2168.1|2162.1|2167.3|2161.3|6
1718298600000|2024-06-13 17:10:00|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|1
1718299500000|2024-06-13 17:25:00|2168.5|2162.5|2168.4|2162.4|2168.5|2162.5|2168.4|2162.4|2
1718299800000|2024-06-13 17:30:00|2168.3|2162.3|2167.5|2161.5|2168.3|2162.3|2167.5|2161.5|3
1718301300000|2024-06-13 17:55:00|2173.8|2155|2173.8|2155|2173.8|2155|2173.8|2155|1
1718323200000|2024-06-14 00:00:00|2174.3|2168.3|2174.3|2168.3|2176.1|2170.1|2174.1|2168.1|12
1718323500000|2024-06-14 00:05:00|2174.4|2168.4|2172.4|2166.4|2174.4|2168.4|2172.4|2166.4|7
1718323800000|2024-06-14 00:10:00|2172.1|2166.1|2169.1|2163.1|2172.1|2166.1|2169.1|2163.1|7
1718324100000|2024-06-14 00:15:00|2169.4|2163.4|2169.1|2163.1|2169.9|2163.9|2169|2163|10
1718324400000|2024-06-14 00:20:00|2168.9|2162.9|2168.4|2162.4|2168.9|2162.9|2168.4|2162.4|7
1718324700000|2024-06-14 00:25:00|2168|2162|2167.5|2161.5|2168|2162|2167.5|2161.5|8
1718325000000|2024-06-14 00:30:00|2167.6|2161.6|2168.3|2162.3|2168.5|2162.5|2167.5|2161.5|12
1718325300000|2024-06-14 00:35:00|2168.1|2162.1|2171.4|2165.4|2172.8|2166.8|2168.1|2162.1|10
1718325600000|2024-06-14 00:40:00|2171.3|2165.3|2171.5|2165.5|2173|2167|2170.1|2164.1|20
1718325900000|2024-06-14 00:45:00|2171.6|2165.6|2173|2167|2173.5|2167.5|2171.6|2165.6|10
1718326200000|2024-06-14 00:50:00|2173.1|2167.1|2172.3|2166.3|2173.1|2167.1|2172.3|2166.3|4
1718326500000|2024-06-14 00:55:00|2172.1|2166.1|2170.6|2164.6|2172.1|2166.1|2170.6|2164.6|6
1718326800000|2024-06-14 01:00:00|2170.9|2164.9|2171.5|2165.5|2173.9|2167.9|2170.9|2164.9|69
1718327100000|2024-06-14 01:05:00|2171.6|2165.6|2172.8|2166.8|2175.3|2169.3|2171.5|2165.5|55
1718327400000|2024-06-14 01:10:00|2173|2167|2171.6|2165.6|2174|2168|2171.6|2165.6|28
1718327700000|2024-06-14 01:15:00|2171.4|2165.4|2168.6|2162.6|2171.4|2165.4|2168.6|2162.6|11
1718328000000|2024-06-14 01:20:00|2168.4|2162.4|2167.5|2161.5|2169|2163|2167.5|2161.5|10
1718328300000|2024-06-14 01:25:00|2167.6|2161.6|2166.3|2160.3|2167.6|2161.6|2165.6|2159.6|18
1718328600000|2024-06-14 01:30:00|2166.5|2160.5|2167.5|2161.5|2168.1|2162.1|2166.3|2160.3|37
1718328900000|2024-06-14 01:35:00|2167.6|2161.6|2167.1|2161.1|2169|2163|2166.4|2160.4|32
1718329200000|2024-06-14 01:40:00|2167.3|2161.3|2167.3|2161.3|2168.8|2162.8|2167.1|2161.1|23
1718329500000|2024-06-14 01:45:00|2167.5|2161.5|2167.1|2161.1|2167.8|2161.8|2167.1|2161.1|10
1718329800000|2024-06-14 01:50:00|2167.3|2161.3|2166.4|2160.4|2167.5|2161.5|2166.1|2160.1|14
1718330100000|2024-06-14 01:55:00|2166.6|2160.6|2166.1|2160.1|2167.9|2161.9|2166.1|2160.1|35
1718330400000|2024-06-14 02:00:00|2166.3|2160.3|2167|2161|2168.4|2162.4|2165.8|2159.8|40
1718330700000|2024-06-14 02:05:00|2166.9|2160.9|2167.4|2161.4|2168.9|2162.9|2166.9|2160.9|36
1718331000000|2024-06-14 02:10:00|2167.3|2161.3|2165.4|2159.4|2167.5|2161.5|2165.4|2159.4|33
1718331300000|2024-06-14 02:15:00|2165.1|2159.1|2164.4|2158.4|2165.4|2159.4|2164.4|2158.4|6
1718331600000|2024-06-14 02:20:00|2164.5|2158.5|2164.5|2158.5|2164.8|2158.8|2164.3|2158.3|5
1718331900000|2024-06-14 02:25:00|2164.4|2158.4|2164.3|2158.3|2164.5|2158.5|2164.3|2158.3|3
1718332200000|2024-06-14 02:30:00|2164.1|2158.1|2164.4|2158.4|2165.1|2159.1|2164.1|2158.1|17
1718332500000|2024-06-14 02:35:00|2164.5|2158.5|2164.5|2158.5|2165.8|2159.8|2164.5|2158.5|17
1718332800000|2024-06-14 02:40:00|2164.8|2158.8|2165.3|2159.3|2165.8|2159.8|2164.5|2158.5|17
1718333100000|2024-06-14 02:45:00|2165|2159|2164.8|2158.8|2166.1|2160.1|2164.5|2158.5|23
1718333400000|2024-06-14 02:50:00|2165|2159|2166.1|2160.1|2166.8|2160.8|2164.8|2158.8|36
1718333700000|2024-06-14 02:55:00|2166|2160|2169.5|2163.5|2169.8|2163.8|2166|2160|37
1718334000000|2024-06-14 03:00:00|2169.3|2163.3|2166.3|2160.3|2169.3|2163.3|2166.3|2160.3|30
1718334300000|2024-06-14 03:05:00|2166|2160|2164.5|2158.5|2166|2160|2164.5|2158.5|19
1718334600000|2024-06-14 03:10:00|2164.6|2158.6|2166.8|2160.8|2167.6|2161.6|2164.6|2158.6|28
1718334900000|2024-06-14 03:15:00|2166.9|2160.9|2168|2162|2170|2164|2166.9|2160.9|26
1718335200000|2024-06-14 03:20:00|2167.8|2161.8|2170|2164|2171.6|2165.6|2167.5|2161.5|50
1718335500000|2024-06-14 03:25:00|2169.8|2163.8|2169.9|2163.9|2172|2166|2169.3|2163.3|26
1718335800000|2024-06-14 03:30:00|2169.6|2163.6|2168.8|2162.8|2169.6|2163.6|2168.8|2162.8|19
1718336100000|2024-06-14 03:35:00|2168.6|2162.6|2167|2161|2168.6|2162.6|2167|2161|10
1718336400000|2024-06-14 03:40:00|2167.1|2161.1|2166.5|2160.5|2167.3|2161.3|2166.3|2160.3|8
1718336700000|2024-06-14 03:45:00|2166.8|2160.8|2166.4|2160.4|2166.8|2160.8|2166.4|2160.4|3
1718337000000|2024-06-14 03:50:00|2166.5|2160.5|2165.9|2159.9|2166.8|2160.8|2165.9|2159.9|6
1718337300000|2024-06-14 03:55:00|2166.1|2160.1|2166.4|2160.4|2166.9|2160.9|2165.9|2159.9|8
1718337600000|2024-06-14 04:00:00|2166.1|2160.1|2166|2160|2166.4|2160.4|2166|2160|4
1718337900000|2024-06-14 04:05:00|2166.1|2160.1|2166|2160|2166.8|2160.8|2166|2160|8
1718338200000|2024-06-14 04:10:00|2165.9|2159.9|2165.6|2159.6|2165.9|2159.9|2165.5|2159.5|4
1718338500000|2024-06-14 04:15:00|2165.4|2159.4|2164.5|2158.5|2165.4|2159.4|2164.5|2158.5|2
1718338800000|2024-06-14 04:20:00|2164.8|2158.8|2164.9|2158.9|2165.4|2159.4|2164.5|2158.5|15
1718339100000|2024-06-14 04:25:00|2164.8|2158.8|2164.5|2158.5|2165.1|2159.1|2164.5|2158.5|5
1718339400000|2024-06-14 04:30:00|2164.6|2158.6|2164.5|2158.5|2165|2159|2164.5|2158.5|7
1718339700000|2024-06-14 04:35:00|2164.6|2158.6|2164.4|2158.4|2164.6|2158.6|2164.4|2158.4|3
1718340000000|2024-06-14 04:40:00|2164.1|2158.1|2162.8|2156.8|2164.3|2158.3|2162.8|2156.8|11
1718340300000|2024-06-14 04:45:00|2162.5|2156.5|2161.5|2155.5|2162.5|2156.5|2161.5|2155.5|4
1718340600000|2024-06-14 04:50:00|2161.6|2155.6|2161.9|2155.9|2162.3|2156.3|2161.6|2155.6|9
1718340900000|2024-06-14 04:55:00|2161.8|2155.8|2161.8|2155.8|2162.3|2156.3|2161.8|2155.8|9
1718341200000|2024-06-14 05:00:00|2161.6|2155.6|2163.8|2157.8|2164.1|2158.1|2161.6|2155.6|14
1718341500000|2024-06-14 05:05:00|2163.9|2157.9|2164.9|2158.9|2165.6|2159.6|2163.9|2157.9|12
1718341800000|2024-06-14 05:10:00|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1718342100000|2024-06-14 05:15:00|2164.9|2158.9|2165.6|2159.6|2165.9|2159.9|2164.9|2158.9|9
1718342400000|2024-06-14 05:20:00|2165.5|2159.5|2165.1|2159.1|2165.6|2159.6|2165.1|2159.1|3
1718342700000|2024-06-14 05:25:00|2165.4|2159.4|2165.6|2159.6|2165.9|2159.9|2165.1|2159.1|7
1718343000000|2024-06-14 05:30:00|2165.9|2159.9|2170.8|2164.8|2172.8|2166.8|2165.9|2159.9|65
1718343300000|2024-06-14 05:35:00|2171|2165|2169.4|2163.4|2171.8|2165.8|2169.1|2163.1|32
1718343600000|2024-06-14 05:40:00|2169.6|2163.6|2167.1|2161.1|2170.3|2164.3|2167.1|2161.1|45
1718343900000|2024-06-14 05:45:00|2167.3|2161.3|2165.6|2159.6|2168|2162|2165.4|2159.4|70
1718344200000|2024-06-14 05:50:00|2165.8|2159.8|2165.4|2159.4|2166.6|2160.6|2164.9|2158.9|34
1718344500000|2024-06-14 05:55:00|2165.8|2159.8|2168.9|2162.9|2168.9|2162.9|2165.8|2159.8|27
1718344800000|2024-06-14 06:00:00|2169.1|2163.1|2167.8|2161.8|2170.3|2164.3|2167.8|2161.8|31
1718345100000|2024-06-14 06:05:00|2168|2162|2166|2160|2168.3|2162.3|2165.9|2159.9|41
1718345400000|2024-06-14 06:10:00|2166.3|2160.3|2168.5|2162.5|2169.1|2163.1|2165.9|2159.9|35
1718345700000|2024-06-14 06:15:00|2168.4|2162.4|2168.4|2162.4|2169.1|2163.1|2166.3|2160.3|33
1718346000000|2024-06-14 06:20:00|2168.1|2162.1|2166.8|2160.8|2168.6|2162.6|2166.3|2160.3|45
1718346300000|2024-06-14 06:25:00|2166.5|2160.5|2165|2159|2167.8|2161.8|2165|2159|34
1718346600000|2024-06-14 06:30:00|2165.3|2159.3|2163.8|2157.8|2165.3|2159.3|2161.9|2155.9|46
1718346900000|2024-06-14 06:35:00|2164|2158|2164.9|2158.9|2166.4|2160.4|2163.8|2157.8|77
1718347200000|2024-06-14 06:40:00|2164.8|2158.8|2163.4|2157.4|2165.6|2159.6|2163.3|2157.3|18
1718347500000|2024-06-14 06:45:00|2163.3|2157.3|2161.8|2155.8|2163.3|2157.3|2161.5|2155.5|32
1718347800000|2024-06-14 06:50:00|2161.6|2155.6|2162.5|2156.5|2162.8|2156.8|2161.6|2155.6|15
1718348100000|2024-06-14 06:55:00|2162.4|2156.4|2164.3|2158.3|2164.9|2158.9|2162.4|2156.4|64
1718348400000|2024-06-14 07:00:00|2164|2158|2162.4|2156.4|2164.8|2158.8|2162.3|2156.3|45
1718348700000|2024-06-14 07:05:00|2162.1|2156.1|2161.4|2155.4|2162.9|2156.9|2161.1|2155.1|35
1718349000000|2024-06-14 07:10:00|2161.6|2155.6|2163.9|2157.9|2163.9|2157.9|2161.6|2155.6|20
1718349300000|2024-06-14 07:15:00|2163.6|2157.6|2161.6|2155.6|2163.6|2157.6|2161.4|2155.4|41
1718349600000|2024-06-14 07:20:00|2161.9|2155.9|2163.6|2157.6|2164.1|2158.1|2161.9|2155.9|21
1718349900000|2024-06-14 07:25:00|2163.9|2157.9|2162.9|2156.9|2164.4|2158.4|2162.6|2156.6|28
1718350200000|2024-06-14 07:30:00|2162.6|2156.6|2161.1|2155.1|2162.6|2156.6|2161.1|2155.1|24
1718350500000|2024-06-14 07:35:00|2160.9|2154.9|2162.4|2156.4|2162.6|2156.6|2159.6|2153.6|32
1718350800000|2024-06-14 07:40:00|2162.1|2156.1|2163.1|2157.1|2163.1|2157.1|2161.9|2155.9|23
1718351100000|2024-06-14 07:45:00|2163.4|2157.4|2165.6|2159.6|2165.6|2159.6|2163.4|2157.4|18
1718351400000|2024-06-14 07:50:00|2165.4|2159.4|2163.6|2157.6|2165.4|2159.4|2162.9|2156.9|23
1718351700000|2024-06-14 07:55:00|2163.9|2157.9|2161.1|2155.1|2164.4|2158.4|2159.9|2153.9|26
1718352000000|2024-06-14 08:00:00|2161.4|2155.4|2156.9|2150.9|2161.9|2155.9|2155.8|2149.8|72
1718352300000|2024-06-14 08:05:00|2156.6|2150.6|2157.5|2151.5|2157.9|2151.9|2155.4|2149.4|28
1718352600000|2024-06-14 08:10:00|2157.8|2151.8|2159.3|2153.3|2159.3|2153.3|2157.5|2151.5|39
1718352900000|2024-06-14 08:15:00|2159|2153|2156.8|2150.8|2159.5|2153.5|2156.8|2150.8|52
1718353200000|2024-06-14 08:20:00|2156.6|2150.6|2157.5|2151.5|2157.5|2151.5|2155.6|2149.6|31
1718353500000|2024-06-14 08:25:00|2157.6|2151.6|2159|2153|2160|2154|2157.6|2151.6|21
1718353800000|2024-06-14 08:30:00|2158.9|2152.9|2157.5|2151.5|2158.9|2152.9|2157|2151|45
1718354100000|2024-06-14 08:35:00|2157.3|2151.3|2157.3|2151.3|2157.5|2151.5|2155.6|2149.6|32
1718354400000|2024-06-14 08:40:00|2157.5|2151.5|2155.6|2149.6|2158.1|2152.1|2155.6|2149.6|28
1718354700000|2024-06-14 08:45:00|2155.9|2149.9|2155.3|2149.3|2155.9|2149.9|2154.8|2148.8|16
1718355000000|2024-06-14 08:50:00|2155|2149|2155.3|2149.3|2156|2150|2154.9|2148.9|21
1718355300000|2024-06-14 08:55:00|2155.5|2149.5|2155.5|2149.5|2156.8|2150.8|2155.5|2149.5|18
1718355600000|2024-06-14 09:00:00|2155.4|2149.4|2154.5|2148.5|2155.4|2149.4|2153.8|2147.8|31
1718355900000|2024-06-14 09:05:00|2154.3|2148.3|2154.8|2148.8|2155.8|2149.8|2154.1|2148.1|31
1718356200000|2024-06-14 09:10:00|2154.6|2148.6|2155.4|2149.4|2156.6|2150.6|2154.3|2148.3|26
1718356500000|2024-06-14 09:15:00|2155.3|2149.3|2155|2149|2155.4|2149.4|2154.1|2148.1|24
1718356800000|2024-06-14 09:20:00|2155.1|2149.1|2153.8|2147.8|2155.3|2149.3|2153.8|2147.8|13
1718357100000|2024-06-14 09:25:00|2153.9|2147.9|2154.5|2148.5|2155|2149|2153.9|2147.9|26
1718357400000|2024-06-14 09:30:00|2154.8|2148.8|2154|2148|2154.8|2148.8|2153|2147|23
1718357700000|2024-06-14 09:35:00|2153.9|2147.9|2154.1|2148.1|2154.3|2148.3|2153.3|2147.3|25
1718358000000|2024-06-14 09:40:00|2154.3|2148.3|2155|2149|2155.6|2149.6|2153.9|2147.9|36
1718358300000|2024-06-14 09:45:00|2155.1|2149.1|2155.3|2149.3|2155.5|2149.5|2155|2149|10
1718358600000|2024-06-14 09:50:00|2155.5|2149.5|2155.6|2149.6|2156.3|2150.3|2155.1|2149.1|15
1718358900000|2024-06-14 09:55:00|2155.4|2149.4|2154|2148|2155.6|2149.6|2153.9|2147.9|24
1718359200000|2024-06-14 10:00:00|2153.8|2147.8|2151.1|2145.1|2153.8|2147.8|2150.4|2144.4|33
1718359500000|2024-06-14 10:05:00|2151.3|2145.3|2153.3|2147.3|2154|2148|2150.6|2144.6|36
1718359800000|2024-06-14 10:10:00|2153.1|2147.1|2152.4|2146.4|2153.3|2147.3|2152.4|2146.4|14
1718360100000|2024-06-14 10:15:00|2152.5|2146.5|2152.8|2146.8|2153.5|2147.5|2152.1|2146.1|23
1718360400000|2024-06-14 10:20:00|2152.5|2146.5|2153.3|2147.3|2153.5|2147.5|2152.3|2146.3|18
1718360700000|2024-06-14 10:25:00|2153|2147|2153.1|2147.1|2154.5|2148.5|2153|2147|20
1718361000000|2024-06-14 10:30:00|2152.9|2146.9|2151.3|2145.3|2152.9|2146.9|2151.3|2145.3|17
1718361300000|2024-06-14 10:35:00|2151.1|2145.1|2151.5|2145.5|2151.8|2145.8|2151.1|2145.1|26
1718361600000|2024-06-14 10:40:00|2151.3|2145.3|2152.5|2146.5|2152.6|2146.6|2151.3|2145.3|20
1718361900000|2024-06-14 10:45:00|2152.8|2146.8|2153.1|2147.1|2153.3|2147.3|2152.5|2146.5|14
1718362200000|2024-06-14 10:50:00|2152.9|2146.9|2155|2149|2155.8|2149.8|2152.9|2146.9|28
1718362500000|2024-06-14 10:55:00|2155.3|2149.3|2154.4|2148.4|2155.3|2149.3|2153.3|2147.3|28
1718362800000|2024-06-14 11:00:00|2154.1|2148.1|2151.9|2145.9|2154.1|2148.1|2151.6|2145.6|16
1718363100000|2024-06-14 11:05:00|2151.6|2145.6|2151.1|2145.1|2152|2146|2150.8|2144.8|12
1718363400000|2024-06-14 11:10:00|2151|2145|2151|2145|2151.3|2145.3|2150.3|2144.3|23
1718363700000|2024-06-14 11:15:00|2151.1|2145.1|2154|2148|2154|2148|2150.8|2144.8|31
1718364000000|2024-06-14 11:20:00|2153.8|2147.8|2155|2149|2155.8|2149.8|2152.3|2146.3|26
1718364300000|2024-06-14 11:25:00|2154.8|2148.8|2155.3|2149.3|2155.3|2149.3|2153.5|2147.5|25
1718364600000|2024-06-14 11:30:00|2155|2149|2156|2150|2156.5|2150.5|2154.8|2148.8|28
1718364900000|2024-06-14 11:35:00|2155.9|2149.9|2158.3|2152.3|2160.1|2154.1|2155.5|2149.5|40
1718365200000|2024-06-14 11:40:00|2158.4|2152.4|2160|2154|2160.6|2154.6|2158.4|2152.4|36
1718365500000|2024-06-14 11:45:00|2159.8|2153.8|2161.1|2155.1|2161.1|2155.1|2157|2151|51
1718365800000|2024-06-14 11:50:00|2161|2155|2157.9|2151.9|2161.6|2155.6|2157.5|2151.5|62
1718366100000|2024-06-14 11:55:00|2157.8|2151.8|2154.3|2148.3|2157.8|2151.8|2154|2148|39
1718366400000|2024-06-14 12:00:00|2154.1|2148.1|2152.6|2146.6|2154.3|2148.3|2150.9|2144.9|47
1718366700000|2024-06-14 12:05:00|2152.5|2146.5|2152.6|2146.6|2153|2147|2151.6|2145.6|24
1718367000000|2024-06-14 12:10:00|2152.5|2146.5|2153.5|2147.5|2154.4|2148.4|2152.3|2146.3|33
1718367300000|2024-06-14 12:15:00|2153.4|2147.4|2150.4|2144.4|2153.4|2147.4|2150.3|2144.3|31
1718367600000|2024-06-14 12:20:00|2150.3|2144.3|2150.8|2144.8|2150.8|2144.8|2149.5|2143.5|23
1718367900000|2024-06-14 12:25:00|2150.6|2144.6|2148.9|2142.9|2151.5|2145.5|2148.9|2142.9|21
1718368200000|2024-06-14 12:30:00|2148.8|2142.8|2148|2142|2150.4|2144.4|2147.3|2141.3|46
1718368500000|2024-06-14 12:35:00|2147.9|2141.9|2148.9|2142.9|2149.5|2143.5|2147.9|2141.9|30
1718368800000|2024-06-14 12:40:00|2149|2143|2149.5|2143.5|2149.8|2143.8|2148.3|2142.3|18
1718369100000|2024-06-14 12:45:00|2149.4|2143.4|2149.4|2143.4|2149.8|2143.8|2148.3|2142.3|58
1718369400000|2024-06-14 12:50:00|2149.8|2143.8|2149.8|2143.8|2150.3|2144.3|2148.8|2142.8|32
1718369700000|2024-06-14 12:55:00|2149.6|2143.6|2147.4|2141.4|2149.6|2143.6|2147.3|2141.3|47
1718370000000|2024-06-14 13:00:00|2147.5|2141.5|2147.5|2141.5|2149.8|2143.8|2145.3|2139.3|120
1718370300000|2024-06-14 13:05:00|2147.4|2141.4|2147.1|2141.1|2150.8|2144.8|2146|2140|82
1718370600000|2024-06-14 13:10:00|2146.9|2140.9|2144.8|2138.8|2146.9|2140.9|2142.1|2136.1|76
1718370900000|2024-06-14 13:15:00|2144.6|2138.6|2142.3|2136.3|2146|2140|2142.3|2136.3|51
1718371200000|2024-06-14 13:20:00|2142|2136|2139.1|2133.1|2142|2136|2136.5|2130.5|94
1718371500000|2024-06-14 13:25:00|2139.3|2133.3|2138.5|2132.5|2140.5|2134.5|2137.4|2131.4|63
1718371800000|2024-06-14 13:30:00|2138.8|2132.8|2138|2132|2139.8|2133.8|2134.6|2128.6|81
1718372100000|2024-06-14 13:35:00|2138.1|2132.1|2140.1|2134.1|2142.3|2136.3|2138.1|2132.1|74
1718372400000|2024-06-14 13:40:00|2140.4|2134.4|2142|2136|2144.9|2138.9|2139.8|2133.8|69
1718372700000|2024-06-14 13:45:00|2142.8|2136.8|2141|2135|2142.8|2136.8|2139.9|2133.9|48
1718373000000|2024-06-14 13:50:00|2140.9|2134.9|2140|2134|2141.8|2135.8|2139.6|2133.6|58
1718373300000|2024-06-14 13:55:00|2139.9|2133.9|2138.4|2132.4|2140.3|2134.3|2138.4|2132.4|39
1718373600000|2024-06-14 14:00:00|2138.5|2132.5|2139.8|2133.8|2139.8|2133.8|2136.1|2130.1|73
1718373900000|2024-06-14 14:05:00|2139.9|2133.9|2139.3|2133.3|2141.1|2135.1|2138.3|2132.3|90
1718374200000|2024-06-14 14:10:00|2139.4|2133.4|2138.5|2132.5|2139.5|2133.5|2137.1|2131.1|46
1718374500000|2024-06-14 14:15:00|2138.3|2132.3|2136.6|2130.6|2138.5|2132.5|2136.4|2130.4|50
1718374800000|2024-06-14 14:20:00|2136.5|2130.5|2135.8|2129.8|2137.5|2131.5|2134.4|2128.4|67
1718375100000|2024-06-14 14:25:00|2135.9|2129.9|2135.5|2129.5|2136.3|2130.3|2135.1|2129.1|39
1718375400000|2024-06-14 14:30:00|2135.6|2129.6|2134|2128|2136|2130|2133.5|2127.5|56
1718375700000|2024-06-14 14:35:00|2134.1|2128.1|2132|2126|2134.8|2128.8|2131.4|2125.4|35
1718376000000|2024-06-14 14:40:00|2132.8|2126.8|2135|2129|2135.3|2129.3|2132.1|2126.1|58
1718376300000|2024-06-14 14:45:00|2135.3|2129.3|2141.1|2135.1|2141.1|2135.1|2135.3|2129.3|56
1718376600000|2024-06-14 14:50:00|2140.9|2134.9|2139|2133|2141.3|2135.3|2138.8|2132.8|66
1718376900000|2024-06-14 14:55:00|2138.9|2132.9|2138.9|2132.9|2139.5|2133.5|2138.3|2132.3|39
1718377200000|2024-06-14 15:00:00|2138.8|2132.8|2139.5|2133.5|2140.4|2134.4|2138.1|2132.1|44
1718377500000|2024-06-14 15:05:00|2139.3|2133.3|2141.1|2135.1|2141.4|2135.4|2138|2132|48
1718377800000|2024-06-14 15:10:00|2141.3|2135.3|2146|2140|2146|2140|2141.3|2135.3|81
1718378100000|2024-06-14 15:15:00|2145.8|2139.8|2144.8|2138.8|2145.8|2139.8|2144.3|2138.3|58
1718378400000|2024-06-14 15:20:00|2144.6|2138.6|2146.5|2140.5|2147.3|2141.3|2143.8|2137.8|46
1718378700000|2024-06-14 15:25:00|2146.3|2140.3|2143.6|2137.6|2146.4|2140.4|2142.4|2136.4|54
1718379000000|2024-06-14 15:30:00|2143.5|2137.5|2140.1|2134.1|2143.5|2137.5|2139.1|2133.1|47
1718379300000|2024-06-14 15:35:00|2140|2134|2138.4|2132.4|2140.4|2134.4|2138|2132|42
1718379600000|2024-06-14 15:40:00|2138.5|2132.5|2140|2134|2140.6|2134.6|2138.5|2132.5|27
1718379900000|2024-06-14 15:45:00|2139.9|2133.9|2140.8|2134.8|2141|2135|2138.1|2132.1|35
1718380200000|2024-06-14 15:50:00|2140.6|2134.6|2142.1|2136.1|2143|2137|2139|2133|76
1718380500000|2024-06-14 15:55:00|2141.5|2135.5|2145.8|2139.8|2146|2140|2139|2133|115
1718380800000|2024-06-14 16:00:00|2145.9|2139.9|2149.8|2143.8|2149.8|2143.8|2145.9|2139.9|38
1718381100000|2024-06-14 16:05:00|2150|2144|2152.1|2146.1|2152.1|2146.1|2150|2144|12
1718381400000|2024-06-14 16:10:00|2153|2147|2156.6|2150.6|2157.4|2151.4|2153|2147|52
1718381700000|2024-06-14 16:15:00|2156.9|2150.9|2157|2151|2160.6|2154.6|2156.6|2150.6|20
1718382000000|2024-06-14 16:20:00|2157.3|2151.3|2157|2151|2157.8|2151.8|2156.5|2150.5|27
1718382300000|2024-06-14 16:25:00|2156.9|2150.9|2155.8|2149.8|2156.9|2150.9|2155.4|2149.4|9
1718382600000|2024-06-14 16:30:00|2154.9|2148.9|2157.1|2151.1|2157.1|2151.1|2154.9|2148.9|8
1718382900000|2024-06-14 16:35:00|2157.3|2151.3|2157.3|2151.3|2157.6|2151.6|2157|2151|11
1718383200000|2024-06-14 16:40:00|2157|2151|2157|2151|2157.3|2151.3|2156.5|2150.5|14
1718383500000|2024-06-14 16:45:00|2156.8|2150.8|2156.6|2150.6|2156.8|2150.8|2156.6|2150.6|2
1718383800000|2024-06-14 16:50:00|2155.8|2149.8|2155.8|2149.8|2157|2151|2155.3|2149.3|9
1718384100000|2024-06-14 16:55:00|2155.6|2149.6|2159.1|2153.1|2159.4|2153.4|2155.6|2149.6|18
1718384400000|2024-06-14 17:00:00|2158.6|2152.6|2157.3|2151.3|2159.5|2153.5|2157.3|2151.3|10
1718384700000|2024-06-14 17:05:00|2157.8|2151.8|2155.9|2149.9|2157.9|2151.9|2154.4|2148.4|10
1718385000000|2024-06-14 17:10:00|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1718385300000|2024-06-14 17:15:00|2155.9|2149.9|2156.1|2150.1|2156.1|2150.1|2155.8|2149.8|5
1718385600000|2024-06-14 17:20:00|2156.4|2150.4|2157.9|2151.9|2157.9|2151.9|2156.4|2150.4|4
1718385900000|2024-06-14 17:25:00|2157.6|2151.6|2157.1|2151.1|2157.6|2151.6|2157.1|2151.1|2
1718386200000|2024-06-14 17:30:00|2157.6|2151.6|2157.5|2151.5|2158.1|2152.1|2157.4|2151.4|7
1718386500000|2024-06-14 17:35:00|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|1
1718386800000|2024-06-14 17:40:00|2157.4|2151.4|2157|2151|2157.4|2151.4|2157|2151|3
1718387100000|2024-06-14 17:45:00|2157.3|2151.3|2157|2151|2157.3|2151.3|2157|2151|3
1718387400000|2024-06-14 17:50:00|2157.3|2151.3|2157.4|2151.4|2157.4|2151.4|2157.3|2151.3|2
1718387700000|2024-06-14 17:55:00|2163.8|2145|2163.8|2145|2163.8|2145|2163.8|2145|1
1718582400000|2024-06-17 00:00:00|2153.8|2147.8|2157.6|2151.6|2158.1|2152.1|2153.8|2147.8|22
1718582700000|2024-06-17 00:05:00|2157.5|2151.5|2158.6|2152.6|2158.6|2152.6|2155.9|2149.9|18
1718583000000|2024-06-17 00:10:00|2158.4|2152.4|2157.3|2151.3|2158.4|2152.4|2156.6|2150.6|16
1718583300000|2024-06-17 00:15:00|2157.4|2151.4|2157.3|2151.3|2157.8|2151.8|2157.1|2151.1|12
1718583600000|2024-06-17 00:20:00|2157.1|2151.1|2155.4|2149.4|2157.1|2151.1|2155.3|2149.3|6
1718583900000|2024-06-17 00:25:00|2155.1|2149.1|2154.6|2148.6|2155.1|2149.1|2154.6|2148.6|3
1718584200000|2024-06-17 00:30:00|2154.8|2148.8|2155.9|2149.9|2155.9|2149.9|2154.8|2148.8|5
1718584500000|2024-06-17 00:35:00|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1718584800000|2024-06-17 00:40:00|2155.5|2149.5|2155.9|2149.9|2155.9|2149.9|2155.4|2149.4|6
1718585100000|2024-06-17 00:45:00|2155.6|2149.6|2155.6|2149.6|2155.9|2149.9|2155.6|2149.6|4
1718585400000|2024-06-17 00:50:00|2155.5|2149.5|2155.9|2149.9|2155.9|2149.9|2155.5|2149.5|6
1718585700000|2024-06-17 00:55:00|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|1
1718586000000|2024-06-17 01:00:00|2155.4|2149.4|2159.9|2153.9|2160|2154|2149.9|2143.9|148
1718586300000|2024-06-17 01:05:00|2160.1|2154.1|2160.4|2154.4|2162.6|2156.6|2158.9|2152.9|51
1718586600000|2024-06-17 01:10:00|2160.6|2154.6|2161.1|2155.1|2161.9|2155.9|2160.4|2154.4|47
1718586900000|2024-06-17 01:15:00|2161.4|2155.4|2168.6|2162.6|2169.3|2163.3|2161.4|2155.4|54
1718587200000|2024-06-17 01:20:00|2168.4|2162.4|2167.8|2161.8|2168.6|2162.6|2167.3|2161.3|13
1718587500000|2024-06-17 01:25:00|2167.4|2161.4|2167.1|2161.1|2167.4|2161.4|2167|2161|4
1718587800000|2024-06-17 01:30:00|2167.4|2161.4|2171|2165|2171.1|2165.1|2167.4|2161.4|80
1718588100000|2024-06-17 01:35:00|2170.9|2164.9|2168.4|2162.4|2171.1|2165.1|2166.1|2160.1|81
1718588400000|2024-06-17 01:40:00|2168.8|2162.8|2165.4|2159.4|2169.1|2163.1|2165.4|2159.4|34
1718588700000|2024-06-17 01:45:00|2165.1|2159.1|2166.9|2160.9|2168.6|2162.6|2165.1|2159.1|38
1718589000000|2024-06-17 01:50:00|2167.1|2161.1|2163.9|2157.9|2168.6|2162.6|2162.9|2156.9|52
1718589300000|2024-06-17 01:55:00|2163.6|2157.6|2164.9|2158.9|2165.9|2159.9|2163.1|2157.1|37
1718589600000|2024-06-17 02:00:00|2164.6|2158.6|2162.9|2156.9|2164.6|2158.6|2162.4|2156.4|29
1718589900000|2024-06-17 02:05:00|2163|2157|2164.6|2158.6|2164.9|2158.9|2161.4|2155.4|35
1718590200000|2024-06-17 02:10:00|2164.9|2158.9|2167.1|2161.1|2167.1|2161.1|2164.5|2158.5|27
1718590500000|2024-06-17 02:15:00|2166.8|2160.8|2166.4|2160.4|2167|2161|2165|2159|31
1718590800000|2024-06-17 02:20:00|2166.5|2160.5|2166.4|2160.4|2167.3|2161.3|2166.4|2160.4|22
1718591100000|2024-06-17 02:25:00|2166.8|2160.8|2167.4|2161.4|2167.4|2161.4|2166.1|2160.1|11
1718591400000|2024-06-17 02:30:00|2167.6|2161.6|2168.1|2162.1|2168.8|2162.8|2166.9|2160.9|44
1718591700000|2024-06-17 02:35:00|2167.9|2161.9|2169.1|2163.1|2169.6|2163.6|2166.1|2160.1|41
1718592000000|2024-06-17 02:40:00|2169.4|2163.4|2168.4|2162.4|2170.1|2164.1|2168.1|2162.1|28
1718592300000|2024-06-17 02:45:00|2168.6|2162.6|2168.1|2162.1|2168.6|2162.6|2166.4|2160.4|24
1718592600000|2024-06-17 02:50:00|2168.4|2162.4|2166.3|2160.3|2169.3|2163.3|2166.3|2160.3|27
1718592900000|2024-06-17 02:55:00|2166.5|2160.5|2167|2161|2167.5|2161.5|2165.6|2159.6|19
1718593200000|2024-06-17 03:00:00|2166.8|2160.8|2166.8|2160.8|2167.1|2161.1|2165.1|2159.1|26
1718593500000|2024-06-17 03:05:00|2166.5|2160.5|2165|2159|2166.9|2160.9|2164.9|2158.9|24
1718593800000|2024-06-17 03:10:00|2164.8|2158.8|2163.4|2157.4|2165.1|2159.1|2163.4|2157.4|17
1718594100000|2024-06-17 03:15:00|2163.6|2157.6|2165|2159|2165.4|2159.4|2163.6|2157.6|26
1718594400000|2024-06-17 03:20:00|2164.6|2158.6|2165.6|2159.6|2166.6|2160.6|2164.1|2158.1|53
1718594700000|2024-06-17 03:25:00|2165.8|2159.8|2165.4|2159.4|2165.9|2159.9|2164.5|2158.5|23
1718595000000|2024-06-17 03:30:00|2165.1|2159.1|2165.8|2159.8|2165.9|2159.9|2165.1|2159.1|5
1718595300000|2024-06-17 03:35:00|2166|2160|2166.1|2160.1|2166.3|2160.3|2166|2160|4
1718595600000|2024-06-17 03:40:00|2166|2160|2165.3|2159.3|2166|2160|2165|2159|5
1718595900000|2024-06-17 03:45:00|2165.4|2159.4|2165.8|2159.8|2166.1|2160.1|2165.4|2159.4|4
1718596200000|2024-06-17 03:50:00|2165.9|2159.9|2166.1|2160.1|2166.1|2160.1|2165.9|2159.9|4
1718596500000|2024-06-17 03:55:00|2166.4|2160.4|2166.1|2160.1|2166.4|2160.4|2165.9|2159.9|4
1718596800000|2024-06-17 04:00:00|2166.4|2160.4|2166.5|2160.5|2166.5|2160.5|2166.4|2160.4|2
1718597100000|2024-06-17 04:05:00|2166.4|2160.4|2166.1|2160.1|2166.4|2160.4|2166|2160|5
1718597400000|2024-06-17 04:10:00|2166.3|2160.3|2166.5|2160.5|2166.5|2160.5|2166.3|2160.3|3
1718597700000|2024-06-17 04:15:00|2166.4|2160.4|2166.4|2160.4|2166.5|2160.5|2166.4|2160.4|3
1718598000000|2024-06-17 04:20:00|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|1
1718598300000|2024-06-17 04:25:00|2166.4|2160.4|2166.5|2160.5|2166.5|2160.5|2166.3|2160.3|3
1718598900000|2024-06-17 04:35:00|2166.6|2160.6|2167.1|2161.1|2167.1|2161.1|2166.6|2160.6|4
1718599200000|2024-06-17 04:40:00|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|1
1718599500000|2024-06-17 04:45:00|2167.1|2161.1|2167.5|2161.5|2167.5|2161.5|2167.1|2161.1|3
1718599800000|2024-06-17 04:50:00|2167.6|2161.6|2166.6|2160.6|2167.6|2161.6|2166.6|2160.6|6
1718600100000|2024-06-17 04:55:00|2166.9|2160.9|2167.1|2161.1|2167.4|2161.4|2166.9|2160.9|4
1718600400000|2024-06-17 05:00:00|2166.6|2160.6|2166.4|2160.4|2166.9|2160.9|2166.1|2160.1|18
1718600700000|2024-06-17 05:05:00|2166.3|2160.3|2166.5|2160.5|2166.5|2160.5|2166.1|2160.1|6
1718601000000|2024-06-17 05:10:00|2166.4|2160.4|2167.1|2161.1|2167.1|2161.1|2166.4|2160.4|4
1718601300000|2024-06-17 05:15:00|2166.9|2160.9|2166.4|2160.4|2166.9|2160.9|2165.6|2159.6|7
1718601600000|2024-06-17 05:20:00|2166.1|2160.1|2165.1|2159.1|2166.1|2160.1|2165.1|2159.1|13
1718601900000|2024-06-17 05:25:00|2164.9|2158.9|2163.9|2157.9|2164.9|2158.9|2163.6|2157.6|10
1718602200000|2024-06-17 05:30:00|2163.6|2157.6|2157.9|2151.9|2163.6|2157.6|2157.5|2151.5|79
1718602500000|2024-06-17 05:35:00|2157.8|2151.8|2156|2150|2159.9|2153.9|2156|2150|49
1718602800000|2024-06-17 05:40:00|2156.3|2150.3|2155.6|2149.6|2156.5|2150.5|2154.3|2148.3|52
1718603100000|2024-06-17 05:45:00|2155.8|2149.8|2152.6|2146.6|2155.8|2149.8|2152.6|2146.6|28
1718603400000|2024-06-17 05:50:00|2152.9|2146.9|2149.4|2143.4|2153.6|2147.6|2148.6|2142.6|29
1718603700000|2024-06-17 05:55:00|2149.3|2143.3|2151.6|2145.6|2152.1|2146.1|2149.1|2143.1|38
1718604000000|2024-06-17 06:00:00|2152.1|2146.1|2152|2146|2152.4|2146.4|2150.9|2144.9|51
1718604300000|2024-06-17 06:05:00|2152.1|2146.1|2151|2145|2153|2147|2151|2145|35
1718604600000|2024-06-17 06:10:00|2151.8|2145.8|2153.4|2147.4|2154.3|2148.3|2151.8|2145.8|53
1718604900000|2024-06-17 06:15:00|2153.8|2147.8|2151.9|2145.9|2153.9|2147.9|2150.8|2144.8|24
1718605200000|2024-06-17 06:20:00|2152.3|2146.3|2150.8|2144.8|2153.5|2147.5|2149.8|2143.8|46
1718605500000|2024-06-17 06:25:00|2150.9|2144.9|2151.1|2145.1|2152.1|2146.1|2150.8|2144.8|46
1718605800000|2024-06-17 06:30:00|2150.9|2144.9|2152.5|2146.5|2152.8|2146.8|2150.8|2144.8|41
1718606100000|2024-06-17 06:35:00|2151.9|2145.9|2150.1|2144.1|2153|2147|2150.1|2144.1|32
1718606400000|2024-06-17 06:40:00|2150.4|2144.4|2150.9|2144.9|2151.9|2145.9|2149.1|2143.1|46
1718606700000|2024-06-17 06:45:00|2151|2145|2150.1|2144.1|2152.1|2146.1|2149.5|2143.5|41
1718607000000|2024-06-17 06:50:00|2150|2144|2148.1|2142.1|2150|2144|2147.5|2141.5|48
1718607300000|2024-06-17 06:55:00|2148.4|2142.4|2145.3|2139.3|2149.6|2143.6|2145.3|2139.3|53
1718607600000|2024-06-17 07:00:00|2145.5|2139.5|2148|2142|2149.3|2143.3|2145|2139|87
1718607900000|2024-06-17 07:05:00|2148.3|2142.3|2148.8|2142.8|2150.6|2144.6|2147.9|2141.9|45
1718608200000|2024-06-17 07:10:00|2148.6|2142.6|2150.5|2144.5|2150.5|2144.5|2148.6|2142.6|48
1718608500000|2024-06-17 07:15:00|2150.6|2144.6|2151.5|2145.5|2152.5|2146.5|2150.6|2144.6|37
1718608800000|2024-06-17 07:20:00|2151.8|2145.8|2152.5|2146.5|2152.5|2146.5|2151.3|2145.3|26
1718609100000|2024-06-17 07:25:00|2152.6|2146.6|2154.1|2148.1|2154.5|2148.5|2152.6|2146.6|31
1718609400000|2024-06-17 07:30:00|2154|2148|2154.6|2148.6|2154.6|2148.6|2152.3|2146.3|30
1718609700000|2024-06-17 07:35:00|2154.8|2148.8|2154.5|2148.5|2155.5|2149.5|2154|2148|30
1718610000000|2024-06-17 07:40:00|2154.3|2148.3|2155|2149|2155.9|2149.9|2152.5|2146.5|38
1718610300000|2024-06-17 07:45:00|2155.1|2149.1|2155.3|2149.3|2156.5|2150.5|2155.1|2149.1|10
1718610600000|2024-06-17 07:50:00|2155.4|2149.4|2157.4|2151.4|2157.6|2151.6|2155|2149|17
1718610900000|2024-06-17 07:55:00|2157.3|2151.3|2157.3|2151.3|2157.5|2151.5|2156|2150|31
1718611200000|2024-06-17 08:00:00|2157.1|2151.1|2153.3|2147.3|2157.3|2151.3|2150.8|2144.8|110
1718611500000|2024-06-17 08:05:00|2153.4|2147.4|2153.5|2147.5|2154.5|2148.5|2153|2147|31
1718611800000|2024-06-17 08:10:00|2153.8|2147.8|2155.5|2149.5|2155.5|2149.5|2152.3|2146.3|37
1718612100000|2024-06-17 08:15:00|2155.6|2149.6|2155|2149|2156.6|2150.6|2154.5|2148.5|46
1718612400000|2024-06-17 08:20:00|2155.3|2149.3|2157.4|2151.4|2157.5|2151.5|2155|2149|38
1718612700000|2024-06-17 08:25:00|2157.5|2151.5|2162|2156|2162.3|2156.3|2157.3|2151.3|47
1718613000000|2024-06-17 08:30:00|2161.5|2155.5|2159.3|2153.3|2162.9|2156.9|2159|2153|51
1718613300000|2024-06-17 08:35:00|2160.1|2154.1|2161.6|2155.6|2163.1|2157.1|2160.1|2154.1|29
1718613600000|2024-06-17 08:40:00|2161.4|2155.4|2157.8|2151.8|2161.4|2155.4|2157.8|2151.8|18
1718613900000|2024-06-17 08:45:00|2158|2152|2159.9|2153.9|2160.8|2154.8|2157.8|2151.8|32
1718614200000|2024-06-17 08:50:00|2160|2154|2159.3|2153.3|2161.1|2155.1|2158.8|2152.8|24
1718614500000|2024-06-17 08:55:00|2159.5|2153.5|2159.3|2153.3|2160.4|2154.4|2159.3|2153.3|9
1718614800000|2024-06-17 09:00:00|2159|2153|2156.5|2150.5|2159.5|2153.5|2155.9|2149.9|48
1718615100000|2024-06-17 09:05:00|2156.4|2150.4|2155.4|2149.4|2156.4|2150.4|2155|2149|30
1718615400000|2024-06-17 09:10:00|2155.1|2149.1|2154|2148|2156.3|2150.3|2153.1|2147.1|46
1718615700000|2024-06-17 09:15:00|2154.3|2148.3|2153.8|2147.8|2154.5|2148.5|2153|2147|17
1718616000000|2024-06-17 09:20:00|2153.5|2147.5|2156.8|2150.8|2157.3|2151.3|2153.5|2147.5|47
1718616300000|2024-06-17 09:25:00|2156.9|2150.9|2153|2147|2157.4|2151.4|2152.3|2146.3|33
1718616600000|2024-06-17 09:30:00|2153.3|2147.3|2153.9|2147.9|2155.6|2149.6|2153.3|2147.3|29
1718616900000|2024-06-17 09:35:00|2154|2148|2151.9|2145.9|2154|2148|2151.4|2145.4|42
1718617200000|2024-06-17 09:40:00|2152.1|2146.1|2151.9|2145.9|2152.6|2146.6|2150.6|2144.6|23
1718617500000|2024-06-17 09:45:00|2151.6|2145.6|2151.1|2145.1|2152.4|2146.4|2150.9|2144.9|22
1718617800000|2024-06-17 09:50:00|2150.9|2144.9|2150.4|2144.4|2152.1|2146.1|2149.9|2143.9|17
1718618100000|2024-06-17 09:55:00|2150.1|2144.1|2148.4|2142.4|2150.9|2144.9|2148.1|2142.1|28
1718618400000|2024-06-17 10:00:00|2148.1|2142.1|2149.1|2143.1|2149.4|2143.4|2148.1|2142.1|19
1718618700000|2024-06-17 10:05:00|2149.4|2143.4|2148.4|2142.4|2149.4|2143.4|2148.4|2142.4|13
1718619000000|2024-06-17 10:10:00|2148.6|2142.6|2148.4|2142.4|2149.6|2143.6|2147.4|2141.4|21
1718619300000|2024-06-17 10:15:00|2148.1|2142.1|2147.1|2141.1|2148.1|2142.1|2146.4|2140.4|23
1718619600000|2024-06-17 10:20:00|2146.9|2140.9|2146.4|2140.4|2146.9|2140.9|2146.1|2140.1|15
1718619900000|2024-06-17 10:25:00|2146.1|2140.1|2146.1|2140.1|2146.4|2140.4|2145.9|2139.9|15
1718620200000|2024-06-17 10:30:00|2145.9|2139.9|2145.9|2139.9|2147.1|2141.1|2145.6|2139.6|17
1718620500000|2024-06-17 10:35:00|2145.6|2139.6|2146.4|2140.4|2146.6|2140.6|2145.1|2139.1|20
1718620800000|2024-06-17 10:40:00|2146.1|2140.1|2147.1|2141.1|2147.1|2141.1|2145.9|2139.9|20
1718621100000|2024-06-17 10:45:00|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|2146.4|2140.4|9
1718621400000|2024-06-17 10:50:00|2147.1|2141.1|2146.6|2140.6|2147.4|2141.4|2146.4|2140.4|15
1718621700000|2024-06-17 10:55:00|2146.4|2140.4|2145.6|2139.6|2146.6|2140.6|2145.4|2139.4|14
1718622000000|2024-06-17 11:00:00|2145.9|2139.9|2145.6|2139.6|2147.1|2141.1|2145.6|2139.6|19
1718622300000|2024-06-17 11:05:00|2145.4|2139.4|2144.4|2138.4|2146.1|2140.1|2144.4|2138.4|24
1718622600000|2024-06-17 11:10:00|2144.6|2138.6|2145.6|2139.6|2146.4|2140.4|2144.6|2138.6|25
1718622900000|2024-06-17 11:15:00|2145.9|2139.9|2144.6|2138.6|2146.1|2140.1|2144.4|2138.4|23
1718623200000|2024-06-17 11:20:00|2144.9|2138.9|2144.9|2138.9|2145.6|2139.6|2144.1|2138.1|23
1718623500000|2024-06-17 11:25:00|2145.1|2139.1|2144.6|2138.6|2145.6|2139.6|2144.4|2138.4|9
1718623800000|2024-06-17 11:30:00|2144.4|2138.4|2148.1|2142.1|2148.1|2142.1|2144.4|2138.4|60
1718624100000|2024-06-17 11:35:00|2148.4|2142.4|2148.6|2142.6|2148.9|2142.9|2147.4|2141.4|20
1718624400000|2024-06-17 11:40:00|2148.9|2142.9|2151.1|2145.1|2152.3|2146.3|2148.4|2142.4|48
1718624700000|2024-06-17 11:45:00|2150.9|2144.9|2151.9|2145.9|2153|2147|2149.1|2143.1|51
1718625000000|2024-06-17 11:50:00|2151.6|2145.6|2150.1|2144.1|2153.8|2147.8|2149.3|2143.3|71
1718625300000|2024-06-17 11:55:00|2150.4|2144.4|2150.1|2144.1|2151.1|2145.1|2148.9|2142.9|20
1718625600000|2024-06-17 12:00:00|2150.4|2144.4|2146.1|2140.1|2152.4|2146.4|2145.4|2139.4|74
1718625900000|2024-06-17 12:05:00|2145.9|2139.9|2150.9|2144.9|2150.9|2144.9|2145.9|2139.9|30
1718626200000|2024-06-17 12:10:00|2150.4|2144.4|2152.1|2146.1|2152.1|2146.1|2150.1|2144.1|20
1718626500000|2024-06-17 12:15:00|2152.4|2146.4|2148.9|2142.9|2152.4|2146.4|2148.1|2142.1|39
1718626800000|2024-06-17 12:20:00|2149.4|2143.4|2148.4|2142.4|2151.9|2145.9|2148.4|2142.4|38
1718627100000|2024-06-17 12:25:00|2148.6|2142.6|2149|2143|2152.1|2146.1|2147.4|2141.4|32
1718627400000|2024-06-17 12:30:00|2148.8|2142.8|2146.6|2140.6|2149.8|2143.8|2145.9|2139.9|38
1718627700000|2024-06-17 12:35:00|2146.4|2140.4|2147.4|2141.4|2147.6|2141.6|2145.9|2139.9|25
1718628000000|2024-06-17 12:40:00|2147.1|2141.1|2147.6|2141.6|2147.6|2141.6|2146.1|2140.1|18
1718628300000|2024-06-17 12:45:00|2147.4|2141.4|2145.6|2139.6|2147.6|2141.6|2145.1|2139.1|32
1718628600000|2024-06-17 12:50:00|2145.9|2139.9|2145.6|2139.6|2146.1|2140.1|2145.1|2139.1|24
1718628900000|2024-06-17 12:55:00|2145.4|2139.4|2148.4|2142.4|2148.6|2142.6|2145.4|2139.4|34
1718629200000|2024-06-17 13:00:00|2148.1|2142.1|2159.4|2153.4|2159.6|2153.6|2148.1|2142.1|207
1718629500000|2024-06-17 13:05:00|2159.6|2153.6|2167|2161|2169.5|2163.5|2158.4|2152.4|117
1718629800000|2024-06-17 13:10:00|2166.9|2160.9|2166.6|2160.6|2168.9|2162.9|2165.4|2159.4|83
1718630100000|2024-06-17 13:15:00|2166.9|2160.9|2169.4|2163.4|2172.1|2166.1|2166.9|2160.9|82
1718630400000|2024-06-17 13:20:00|2169.6|2163.6|2169.1|2163.1|2173.8|2167.8|2168.9|2162.9|88
1718630700000|2024-06-17 13:25:00|2169.4|2163.4|2170.4|2164.4|2171.6|2165.6|2169.1|2163.1|74
1718631000000|2024-06-17 13:30:00|2170.6|2164.6|2169.9|2163.9|2170.9|2164.9|2167.1|2161.1|66
1718631300000|2024-06-17 13:35:00|2169.6|2163.6|2170.4|2164.4|2172.1|2166.1|2168.9|2162.9|67
1718631600000|2024-06-17 13:40:00|2170.6|2164.6|2171.1|2165.1|2171.9|2165.9|2168.9|2162.9|64
1718631900000|2024-06-17 13:45:00|2171.4|2165.4|2174.9|2168.9|2175.4|2169.4|2171.4|2165.4|43
1718632200000|2024-06-17 13:50:00|2174.6|2168.6|2174.4|2168.4|2174.9|2168.9|2172.9|2166.9|32
1718632500000|2024-06-17 13:55:00|2174.6|2168.6|2172.1|2166.1|2174.6|2168.6|2172.1|2166.1|23
1718632800000|2024-06-17 14:00:00|2172.4|2166.4|2172.4|2166.4|2174.6|2168.6|2171.6|2165.6|64
1718633100000|2024-06-17 14:05:00|2172.6|2166.6|2171.6|2165.6|2175.1|2169.1|2171.6|2165.6|65
1718633400000|2024-06-17 14:10:00|2171.9|2165.9|2172.6|2166.6|2174.1|2168.1|2171.9|2165.9|64
1718633700000|2024-06-17 14:15:00|2172.9|2166.9|2174.6|2168.6|2174.6|2168.6|2171.6|2165.6|52
1718634000000|2024-06-17 14:20:00|2174.4|2168.4|2175.6|2169.6|2176.4|2170.4|2174.4|2168.4|37
1718634300000|2024-06-17 14:25:00|2175.4|2169.4|2177.4|2171.4|2177.4|2171.4|2174.9|2168.9|50
1718634600000|2024-06-17 14:30:00|2177.1|2171.1|2175.6|2169.6|2177.1|2171.1|2175.6|2169.6|48
1718634900000|2024-06-17 14:35:00|2175.4|2169.4|2173.9|2167.9|2177.4|2171.4|2173.9|2167.9|38
1718635200000|2024-06-17 14:40:00|2173.6|2167.6|2167.6|2161.6|2175.9|2169.9|2167.5|2161.5|58
1718635500000|2024-06-17 14:45:00|2167.4|2161.4|2167.9|2161.9|2167.9|2161.9|2165.6|2159.6|35
1718635800000|2024-06-17 14:50:00|2167.6|2161.6|2169.1|2163.1|2169.4|2163.4|2165.6|2159.6|58
1718636100000|2024-06-17 14:55:00|2169.4|2163.4|2169.1|2163.1|2171.1|2165.1|2167.9|2161.9|84
1718636400000|2024-06-17 15:00:00|2169.4|2163.4|2170.6|2164.6|2171.1|2165.1|2168.6|2162.6|61
1718636700000|2024-06-17 15:05:00|2170.9|2164.9|2173.4|2167.4|2173.9|2167.9|2170.6|2164.6|53
1718637000000|2024-06-17 15:10:00|2173.6|2167.6|2176.4|2170.4|2176.9|2170.9|2172.9|2166.9|38
1718637300000|2024-06-17 15:15:00|2176.1|2170.1|2175.1|2169.1|2176.9|2170.9|2172.4|2166.4|35
1718637600000|2024-06-17 15:20:00|2175.4|2169.4|2179.6|2173.6|2179.6|2173.6|2175.4|2169.4|39
1718637900000|2024-06-17 15:25:00|2179.4|2173.4|2177.6|2171.6|2180.1|2174.1|2177.1|2171.1|56
1718638200000|2024-06-17 15:30:00|2177.4|2171.4|2175.9|2169.9|2178.6|2172.6|2175.6|2169.6|53
1718638500000|2024-06-17 15:35:00|2176.1|2170.1|2170.6|2164.6|2176.4|2170.4|2170.6|2164.6|68
1718638800000|2024-06-17 15:40:00|2170.4|2164.4|2173.4|2167.4|2173.6|2167.6|2170.4|2164.4|50
1718639100000|2024-06-17 15:45:00|2173.1|2167.1|2161.5|2155.5|2174.1|2168.1|2160|2154|97
1718639400000|2024-06-17 15:50:00|2161.4|2155.4|2160.6|2154.6|2162.3|2156.3|2157.6|2151.6|100
1718639700000|2024-06-17 15:55:00|2160.9|2154.9|2161.4|2155.4|2162.1|2156.1|2156.6|2150.6|149
1718640000000|2024-06-17 16:00:00|2161.1|2155.1|2163.6|2157.6|2164.9|2158.9|2161.1|2155.1|20
1718640600000|2024-06-17 16:10:00|2163.4|2157.4|2162.4|2156.4|2163.4|2157.4|2161.4|2155.4|9
1718640900000|2024-06-17 16:15:00|2162.1|2156.1|2161.4|2155.4|2162.1|2156.1|2160.4|2154.4|17
1718641200000|2024-06-17 16:20:00|2161.6|2155.6|2162.4|2156.4|2163.1|2157.1|2161.6|2155.6|8
1718641500000|2024-06-17 16:25:00|2162.6|2156.6|2162.9|2156.9|2162.9|2156.9|2162.6|2156.6|2
1718641800000|2024-06-17 16:30:00|2162.6|2156.6|2162.9|2156.9|2162.9|2156.9|2162.6|2156.6|2
1718642100000|2024-06-17 16:35:00|2163.1|2157.1|2163.6|2157.6|2163.6|2157.6|2163.1|2157.1|3
1718642400000|2024-06-17 16:40:00|2163.9|2157.9|2162.4|2156.4|2163.9|2157.9|2162.4|2156.4|7
1718642700000|2024-06-17 16:45:00|2162.6|2156.6|2161.9|2155.9|2162.9|2156.9|2161.9|2155.9|6
1718643000000|2024-06-17 16:50:00|2162.1|2156.1|2161.4|2155.4|2162.1|2156.1|2160.4|2154.4|64
1718643300000|2024-06-17 16:55:00|2161.3|2155.3|2159.4|2153.4|2161.3|2155.3|2158.8|2152.8|45
1718643600000|2024-06-17 17:00:00|2159.6|2153.6|2159.9|2153.9|2159.9|2153.9|2159.6|2153.6|3
1718643900000|2024-06-17 17:05:00|2159.6|2153.6|2158.1|2152.1|2160.4|2154.4|2158|2152|11
1718644200000|2024-06-17 17:10:00|2158|2152|2158.3|2152.3|2158.3|2152.3|2157.5|2151.5|9
1718644500000|2024-06-17 17:15:00|2158.1|2152.1|2158|2152|2158.1|2152.1|2157.9|2151.9|3
1718644800000|2024-06-17 17:20:00|2158.3|2152.3|2158.6|2152.6|2158.6|2152.6|2158.3|2152.3|3
1718645100000|2024-06-17 17:25:00|2158.5|2152.5|2158|2152|2158.6|2152.6|2157.9|2151.9|13
1718645400000|2024-06-17 17:30:00|2157.8|2151.8|2157.1|2151.1|2157.8|2151.8|2156.1|2150.1|5
1718645700000|2024-06-17 17:35:00|2157.4|2151.4|2158.5|2152.5|2158.5|2152.5|2157.4|2151.4|5
1718646000000|2024-06-17 17:40:00|2158.4|2152.4|2158.3|2152.3|2158.4|2152.4|2158|2152|4
1718646300000|2024-06-17 17:45:00|2157.6|2151.6|2160|2154|2160|2154|2157.5|2151.5|14
1718646600000|2024-06-17 17:50:00|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|1
1718646900000|2024-06-17 17:55:00|2166.5|2147.8|2168.5|2149.8|2168.5|2149.8|2166.5|2147.8|6
1718668800000|2024-06-18 00:00:00|2167.1|2161.1|2170.6|2164.6|2170.6|2164.6|2167.1|2161.1|40
1718669100000|2024-06-18 00:05:00|2170.4|2164.4|2166.8|2160.8|2170.4|2164.4|2166|2160|26
1718669400000|2024-06-18 00:10:00|2166.9|2160.9|2168.4|2162.4|2168.4|2162.4|2166.3|2160.3|16
1718669700000|2024-06-18 00:15:00|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2166.9|2160.9|13
1718670000000|2024-06-18 00:20:00|2168.8|2162.8|2168.9|2162.9|2169|2163|2168.3|2162.3|12
1718670300000|2024-06-18 00:25:00|2169|2163|2168.8|2162.8|2169|2163|2167.3|2161.3|17
1718670600000|2024-06-18 00:30:00|2168.5|2162.5|2169.5|2163.5|2169.5|2163.5|2168.3|2162.3|14
1718670900000|2024-06-18 00:35:00|2169.3|2163.3|2171.3|2165.3|2171.4|2165.4|2169.3|2163.3|13
1718671200000|2024-06-18 00:40:00|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2170|2164|15
1718671500000|2024-06-18 00:45:00|2172|2166|2172.8|2166.8|2172.8|2166.8|2172|2166|10
1718671800000|2024-06-18 00:50:00|2173.1|2167.1|2173.3|2167.3|2173.5|2167.5|2172.8|2166.8|9
1718672100000|2024-06-18 00:55:00|2173|2167|2171.4|2165.4|2173|2167|2171.1|2165.1|13
1718672400000|2024-06-18 01:00:00|2171.6|2165.6|2171.3|2165.3|2174.6|2168.6|2171.3|2165.3|58
1718672700000|2024-06-18 01:05:00|2171|2165|2170.4|2164.4|2171|2165|2169|2163|41
1718673000000|2024-06-18 01:10:00|2170.3|2164.3|2167.5|2161.5|2170.3|2164.3|2167.4|2161.4|39
1718673300000|2024-06-18 01:15:00|2167.8|2161.8|2170.5|2164.5|2170.5|2164.5|2167.4|2161.4|29
1718673600000|2024-06-18 01:20:00|2170.3|2164.3|2172.5|2166.5|2172.5|2166.5|2169.5|2163.5|52
1718673900000|2024-06-18 01:25:00|2172.8|2166.8|2172.5|2166.5|2173.9|2167.9|2170.5|2164.5|60
1718674200000|2024-06-18 01:30:00|2172.3|2166.3|2170.9|2164.9|2173.5|2167.5|2170.5|2164.5|62
1718674500000|2024-06-18 01:35:00|2170.6|2164.6|2172.6|2166.6|2172.6|2166.6|2170.5|2164.5|28
1718674800000|2024-06-18 01:40:00|2172.8|2166.8|2169.4|2163.4|2174|2168|2167.9|2161.9|75
1718675100000|2024-06-18 01:45:00|2169.5|2163.5|2171|2165|2171.8|2165.8|2169.5|2163.5|44
1718675400000|2024-06-18 01:50:00|2171.3|2165.3|2170.5|2164.5|2171.8|2165.8|2169.8|2163.8|26
1718675700000|2024-06-18 01:55:00|2170.3|2164.3|2170.6|2164.6|2171.1|2165.1|2169.3|2163.3|62
1718676000000|2024-06-18 02:00:00|2170.5|2164.5|2167.6|2161.6|2171|2165|2167.1|2161.1|87
1718676300000|2024-06-18 02:05:00|2167.8|2161.8|2170.1|2164.1|2170.1|2164.1|2167.8|2161.8|26
1718676600000|2024-06-18 02:10:00|2170.4|2164.4|2175.1|2169.1|2175.6|2169.6|2170.4|2164.4|57
1718676900000|2024-06-18 02:15:00|2175.3|2169.3|2176.8|2170.8|2176.8|2170.8|2175.1|2169.1|11
1718677200000|2024-06-18 02:20:00|2176.6|2170.6|2175.3|2169.3|2176.6|2170.6|2173.9|2167.9|23
1718677500000|2024-06-18 02:25:00|2175.1|2169.1|2174.3|2168.3|2175.1|2169.1|2173.5|2167.5|14
1718677800000|2024-06-18 02:30:00|2174|2168|2175.3|2169.3|2175.8|2169.8|2171.5|2165.5|125
1718678100000|2024-06-18 02:35:00|2175.5|2169.5|2177.3|2171.3|2177.3|2171.3|2175|2169|27
1718678400000|2024-06-18 02:40:00|2177.4|2171.4|2174.9|2168.9|2177.4|2171.4|2174.8|2168.8|51
1718678700000|2024-06-18 02:45:00|2174.8|2168.8|2175|2169|2175.3|2169.3|2174|2168|22
1718679000000|2024-06-18 02:50:00|2175.1|2169.1|2175.8|2169.8|2176|2170|2174.6|2168.6|24
1718679300000|2024-06-18 02:55:00|2175.6|2169.6|2177.4|2171.4|2177.5|2171.5|2175.3|2169.3|31
1718679600000|2024-06-18 03:00:00|2177.1|2171.1|2176.3|2170.3|2177.8|2171.8|2176|2170|21
1718679900000|2024-06-18 03:05:00|2176.4|2170.4|2175.8|2169.8|2176.8|2170.8|2173.4|2167.4|38
1718680200000|2024-06-18 03:10:00|2176|2170|2174.4|2168.4|2176.5|2170.5|2173.5|2167.5|33
1718680500000|2024-06-18 03:15:00|2174.5|2168.5|2172.4|2166.4|2175.3|2169.3|2171.4|2165.4|43
1718680800000|2024-06-18 03:20:00|2172.1|2166.1|2173.3|2167.3|2173.3|2167.3|2172|2166|11
1718681100000|2024-06-18 03:25:00|2173.1|2167.1|2173.9|2167.9|2173.9|2167.9|2171.8|2165.8|20
1718681400000|2024-06-18 03:30:00|2174.1|2168.1|2173.3|2167.3|2174.9|2168.9|2173|2167|18
1718681700000|2024-06-18 03:35:00|2173.5|2167.5|2174.9|2168.9|2174.9|2168.9|2173.5|2167.5|9
1718682000000|2024-06-18 03:40:00|2174.8|2168.8|2174.8|2168.8|2175|2169|2174.4|2168.4|9
1718682300000|2024-06-18 03:45:00|2174.5|2168.5|2175.5|2169.5|2175.5|2169.5|2174.4|2168.4|7
1718682600000|2024-06-18 03:50:00|2175.4|2169.4|2175.5|2169.5|2175.5|2169.5|2175.4|2169.4|2
1718682900000|2024-06-18 03:55:00|2175.8|2169.8|2176.3|2170.3|2176.3|2170.3|2175.3|2169.3|9
1718683200000|2024-06-18 04:00:00|2176|2170|2176.8|2170.8|2176.8|2170.8|2175.8|2169.8|9
1718683500000|2024-06-18 04:05:00|2176.5|2170.5|2177.1|2171.1|2177.1|2171.1|2175.3|2169.3|19
1718683800000|2024-06-18 04:10:00|2177|2171|2177.3|2171.3|2177.3|2171.3|2176.6|2170.6|9
1718684100000|2024-06-18 04:15:00|2177.1|2171.1|2177.5|2171.5|2177.5|2171.5|2177.1|2171.1|4
1718684400000|2024-06-18 04:20:00|2177.3|2171.3|2177.5|2171.5|2177.5|2171.5|2177|2171|4
1718684700000|2024-06-18 04:25:00|2177.6|2171.6|2177.6|2171.6|2177.8|2171.8|2177.5|2171.5|7
1718685000000|2024-06-18 04:30:00|2177.5|2171.5|2177.3|2171.3|2177.5|2171.5|2176|2170|16
1718685300000|2024-06-18 04:35:00|2177.1|2171.1|2177.4|2171.4|2177.4|2171.4|2177.1|2171.1|3
1718685600000|2024-06-18 04:40:00|2177.3|2171.3|2176.9|2170.9|2177.3|2171.3|2176.1|2170.1|9
1718685900000|2024-06-18 04:45:00|2176.8|2170.8|2176.3|2170.3|2176.8|2170.8|2176.1|2170.1|7
1718686200000|2024-06-18 04:50:00|2176|2170|2175.5|2169.5|2176|2170|2174.8|2168.8|8
1718686500000|2024-06-18 04:55:00|2175.3|2169.3|2175.8|2169.8|2175.8|2169.8|2173.8|2167.8|21
1718686800000|2024-06-18 05:00:00|2175.5|2169.5|2174.9|2168.9|2175.5|2169.5|2174.4|2168.4|7
1718687100000|2024-06-18 05:05:00|2175|2169|2175.5|2169.5|2175.5|2169.5|2174.9|2168.9|5
1718687400000|2024-06-18 05:10:00|2175.4|2169.4|2175.3|2169.3|2175.4|2169.4|2174.6|2168.6|9
1718687700000|2024-06-18 05:15:00|2175|2169|2175|2169|2175|2169|2174.4|2168.4|9
1718688000000|2024-06-18 05:20:00|2174.9|2168.9|2175.5|2169.5|2175.5|2169.5|2174.3|2168.3|13
1718688300000|2024-06-18 05:25:00|2175.4|2169.4|2175.9|2169.9|2175.9|2169.9|2175.4|2169.4|7
1718688600000|2024-06-18 05:30:00|2175.6|2169.6|2176.6|2170.6|2176.9|2170.9|2174.6|2168.6|93
1718688900000|2024-06-18 05:35:00|2176.5|2170.5|2175.6|2169.6|2176.6|2170.6|2174.6|2168.6|26
1718689200000|2024-06-18 05:40:00|2175.5|2169.5|2175.1|2169.1|2175.5|2169.5|2174.4|2168.4|35
1718689500000|2024-06-18 05:45:00|2174.9|2168.9|2171.9|2165.9|2175|2169|2171.1|2165.1|48
1718689800000|2024-06-18 05:50:00|2171.6|2165.6|2171.4|2165.4|2171.8|2165.8|2170.4|2164.4|40
1718690100000|2024-06-18 05:55:00|2171.3|2165.3|2170.5|2164.5|2171.5|2165.5|2170.4|2164.4|38
1718690400000|2024-06-18 06:00:00|2169.9|2163.9|2171.3|2165.3|2171.3|2165.3|2169.9|2163.9|29
1718690700000|2024-06-18 06:05:00|2171|2165|2168|2162|2171.1|2165.1|2167.8|2161.8|38
1718691000000|2024-06-18 06:10:00|2167.9|2161.9|2165.9|2159.9|2167.9|2161.9|2165.1|2159.1|33
1718691300000|2024-06-18 06:15:00|2165.6|2159.6|2164.5|2158.5|2165.6|2159.6|2163.8|2157.8|57
1718691600000|2024-06-18 06:20:00|2164.8|2158.8|2165.6|2159.6|2166.9|2160.9|2164.1|2158.1|66
1718691900000|2024-06-18 06:25:00|2165.3|2159.3|2163.8|2157.8|2165.9|2159.9|2163.6|2157.6|62
1718692200000|2024-06-18 06:30:00|2164|2158|2164.6|2158.6|2165.1|2159.1|2163.4|2157.4|70
1718692500000|2024-06-18 06:35:00|2164.5|2158.5|2163.4|2157.4|2164.6|2158.6|2161.6|2155.6|42
1718692800000|2024-06-18 06:40:00|2163.1|2157.1|2165.8|2159.8|2166.1|2160.1|2163.1|2157.1|57
1718693100000|2024-06-18 06:45:00|2165.6|2159.6|2163.3|2157.3|2166.4|2160.4|2162.9|2156.9|43
1718693400000|2024-06-18 06:50:00|2163.1|2157.1|2163.3|2157.3|2163.8|2157.8|2162.9|2156.9|38
1718693700000|2024-06-18 06:55:00|2163.1|2157.1|2164.8|2158.8|2165.9|2159.9|2163.1|2157.1|28
1718694000000|2024-06-18 07:00:00|2165|2159|2161.4|2155.4|2167.8|2161.8|2161.1|2155.1|77
1718694300000|2024-06-18 07:05:00|2161.1|2155.1|2166.3|2160.3|2170.1|2164.1|2161.1|2155.1|59
1718694600000|2024-06-18 07:10:00|2166.5|2160.5|2165.9|2159.9|2167.9|2161.9|2164.6|2158.6|37
1718694900000|2024-06-18 07:15:00|2166.1|2160.1|2171.1|2165.1|2171.1|2165.1|2166.1|2160.1|48
1718695200000|2024-06-18 07:20:00|2170.9|2164.9|2167.6|2161.6|2171.4|2165.4|2166.9|2160.9|43
1718695500000|2024-06-18 07:25:00|2167.4|2161.4|2168.1|2162.1|2169.9|2163.9|2167.4|2161.4|36
1718695800000|2024-06-18 07:30:00|2168.4|2162.4|2166.9|2160.9|2168.4|2162.4|2165.6|2159.6|41
1718696100000|2024-06-18 07:35:00|2166.6|2160.6|2167.4|2161.4|2167.4|2161.4|2165.9|2159.9|19
1718696400000|2024-06-18 07:40:00|2167.1|2161.1|2163.4|2157.4|2167.9|2161.9|2163.4|2157.4|32
1718696700000|2024-06-18 07:45:00|2163.1|2157.1|2162.6|2156.6|2164.9|2158.9|2162.6|2156.6|41
1718697000000|2024-06-18 07:50:00|2162.9|2156.9|2165.1|2159.1|2165.4|2159.4|2162.9|2156.9|24
1718697300000|2024-06-18 07:55:00|2165.4|2159.4|2165.4|2159.4|2168.1|2162.1|2165.4|2159.4|26
1718697600000|2024-06-18 08:00:00|2165.1|2159.1|2158.6|2152.6|2165.4|2159.4|2158.6|2152.6|89
1718697900000|2024-06-18 08:05:00|2158.4|2152.4|2161.1|2155.1|2163.1|2157.1|2158.4|2152.4|50
1718698200000|2024-06-18 08:10:00|2161.4|2155.4|2161.6|2155.6|2162.9|2156.9|2160.4|2154.4|28
1718698500000|2024-06-18 08:15:00|2161.4|2155.4|2157.9|2151.9|2161.6|2155.6|2156.9|2150.9|39
1718698800000|2024-06-18 08:20:00|2158.1|2152.1|2156.9|2150.9|2158.6|2152.6|2156.9|2150.9|31
1718699100000|2024-06-18 08:25:00|2156.6|2150.6|2156.6|2150.6|2157.4|2151.4|2156.4|2150.4|24
1718699400000|2024-06-18 08:30:00|2156.4|2150.4|2157.6|2151.6|2159.6|2153.6|2156.1|2150.1|30
1718699700000|2024-06-18 08:35:00|2157.4|2151.4|2157.6|2151.6|2157.9|2151.9|2156.6|2150.6|16
1718700000000|2024-06-18 08:40:00|2157.4|2151.4|2158.9|2152.9|2159.4|2153.4|2156.9|2150.9|22
1718700300000|2024-06-18 08:45:00|2158.6|2152.6|2160.4|2154.4|2160.4|2154.4|2157.9|2151.9|20
1718700600000|2024-06-18 08:50:00|2160.6|2154.6|2160.6|2154.6|2162.1|2156.1|2159.9|2153.9|33
1718700900000|2024-06-18 08:55:00|2160.9|2154.9|2160.4|2154.4|2161.1|2155.1|2160.4|2154.4|15
1718701200000|2024-06-18 09:00:00|2160.1|2154.1|2161.1|2155.1|2161.4|2155.4|2158.9|2152.9|28
1718701500000|2024-06-18 09:05:00|2161.4|2155.4|2161.9|2155.9|2162.6|2156.6|2161.4|2155.4|16
1718701800000|2024-06-18 09:10:00|2161.6|2155.6|2162.6|2156.6|2162.6|2156.6|2160.9|2154.9|14
1718702100000|2024-06-18 09:15:00|2162.4|2156.4|2163.1|2157.1|2163.1|2157.1|2162.4|2156.4|7
1718702400000|2024-06-18 09:20:00|2162.9|2156.9|2162.6|2156.6|2164.6|2158.6|2162.6|2156.6|30
1718702700000|2024-06-18 09:25:00|2162.9|2156.9|2161.6|2155.6|2163.6|2157.6|2160.9|2154.9|18
1718703000000|2024-06-18 09:30:00|2161.9|2155.9|2159.9|2153.9|2162.1|2156.1|2159.4|2153.4|19
1718703300000|2024-06-18 09:35:00|2160.1|2154.1|2159.4|2153.4|2160.4|2154.4|2159.4|2153.4|10
1718703600000|2024-06-18 09:40:00|2159.6|2153.6|2159.9|2153.9|2160.4|2154.4|2159.4|2153.4|18
1718703900000|2024-06-18 09:45:00|2160.4|2154.4|2159.9|2153.9|2160.4|2154.4|2159.9|2153.9|3
1718704200000|2024-06-18 09:50:00|2160.4|2154.4|2160.6|2154.6|2161.1|2155.1|2159.4|2153.4|15
1718704500000|2024-06-18 09:55:00|2160.4|2154.4|2160.4|2154.4|2161.1|2155.1|2159.9|2153.9|13
1718704800000|2024-06-18 10:00:00|2160.1|2154.1|2160.4|2154.4|2160.4|2154.4|2159.9|2153.9|14
1718705100000|2024-06-18 10:05:00|2160.1|2154.1|2162.4|2156.4|2163.6|2157.6|2160.1|2154.1|23
1718705400000|2024-06-18 10:10:00|2161|2155|2160.6|2154.6|2161.6|2155.6|2160.4|2154.4|19
1718705700000|2024-06-18 10:15:00|2160.4|2154.4|2160.1|2154.1|2161.1|2155.1|2159.9|2153.9|21
1718706000000|2024-06-18 10:20:00|2160.4|2154.4|2160.6|2154.6|2161.1|2155.1|2160.4|2154.4|8
1718706300000|2024-06-18 10:25:00|2160.4|2154.4|2160.9|2154.9|2161.1|2155.1|2160.4|2154.4|16
1718706600000|2024-06-18 10:30:00|2161.1|2155.1|2161.9|2155.9|2163.4|2157.4|2161.1|2155.1|29
1718706900000|2024-06-18 10:35:00|2161.4|2155.4|2158.1|2152.1|2161.4|2155.4|2157.4|2151.4|18
1718707200000|2024-06-18 10:40:00|2158.4|2152.4|2158.9|2152.9|2159.6|2153.6|2158.1|2152.1|17
1718707500000|2024-06-18 10:45:00|2158.6|2152.6|2158.6|2152.6|2159.6|2153.6|2158.4|2152.4|11
1718707800000|2024-06-18 10:50:00|2158.9|2152.9|2158.9|2152.9|2160.1|2154.1|2158.4|2152.4|16
1718708100000|2024-06-18 10:55:00|2159.1|2153.1|2158.6|2152.6|2159.1|2153.1|2158.4|2152.4|5
1718708400000|2024-06-18 11:00:00|2158.9|2152.9|2158.6|2152.6|2159.9|2153.9|2157.9|2151.9|18
1718708700000|2024-06-18 11:05:00|2158.9|2152.9|2159.1|2153.1|2160.8|2154.8|2158.9|2152.9|19
1718709000000|2024-06-18 11:10:00|2159.4|2153.4|2160.4|2154.4|2161.4|2155.4|2159.4|2153.4|35
1718709300000|2024-06-18 11:15:00|2160.6|2154.6|2160.4|2154.4|2160.6|2154.6|2159.4|2153.4|8
1718709600000|2024-06-18 11:20:00|2160.1|2154.1|2160.1|2154.1|2160.6|2154.6|2159.4|2153.4|25
1718709900000|2024-06-18 11:25:00|2159.9|2153.9|2160.4|2154.4|2161.1|2155.1|2159.9|2153.9|15
1718710200000|2024-06-18 11:30:00|2160.1|2154.1|2158.4|2152.4|2160.1|2154.1|2158.1|2152.1|33
1718710500000|2024-06-18 11:35:00|2158.1|2152.1|2158.6|2152.6|2158.9|2152.9|2156.4|2150.4|26
1718710800000|2024-06-18 11:40:00|2158.9|2152.9|2160.1|2154.1|2161.1|2155.1|2158.9|2152.9|18
1718711100000|2024-06-18 11:45:00|2160.4|2154.4|2161.9|2155.9|2162.5|2156.5|2159.9|2153.9|33
1718711400000|2024-06-18 11:50:00|2162|2156|2160.4|2154.4|2162.5|2156.5|2160|2154|35
1718711700000|2024-06-18 11:55:00|2161.1|2155.1|2162.1|2156.1|2163.6|2157.6|2161.1|2155.1|33
1718712000000|2024-06-18 12:00:00|2161.9|2155.9|2163.1|2157.1|2165.3|2159.3|2161.9|2155.9|61
1718712300000|2024-06-18 12:05:00|2162.9|2156.9|2164.1|2158.1|2164.6|2158.6|2161.6|2155.6|42
1718712600000|2024-06-18 12:10:00|2163.9|2157.9|2162.9|2156.9|2163.9|2157.9|2162.1|2156.1|19
1718712900000|2024-06-18 12:15:00|2162.6|2156.6|2163.4|2157.4|2163.6|2157.6|2162.6|2156.6|15
1718713200000|2024-06-18 12:20:00|2163.1|2157.1|2164.6|2158.6|2164.6|2158.6|2163.1|2157.1|13
1718713500000|2024-06-18 12:25:00|2164.4|2158.4|2165.1|2159.1|2165.1|2159.1|2164.1|2158.1|12
1718713800000|2024-06-18 12:30:00|2165.4|2159.4|2165.9|2159.9|2166.9|2160.9|2165.1|2159.1|51
1718714100000|2024-06-18 12:35:00|2166.6|2160.6|2169.1|2163.1|2169.9|2163.9|2165.4|2159.4|32
1718714400000|2024-06-18 12:40:00|2169.4|2163.4|2168.4|2162.4|2170.1|2164.1|2168.4|2162.4|27
1718714700000|2024-06-18 12:45:00|2168.6|2162.6|2169.1|2163.1|2169.4|2163.4|2167.6|2161.6|21
1718715000000|2024-06-18 12:50:00|2168.4|2162.4|2166.1|2160.1|2168.4|2162.4|2165.9|2159.9|22
1718715300000|2024-06-18 12:55:00|2166.4|2160.4|2167.6|2161.6|2168.4|2162.4|2165.9|2159.9|34
1718715600000|2024-06-18 13:00:00|2167.9|2161.9|2168.9|2162.9|2171.3|2165.3|2166.9|2160.9|178
1718715900000|2024-06-18 13:05:00|2168.6|2162.6|2172.9|2166.9|2173.8|2167.8|2166.9|2160.9|103
1718716200000|2024-06-18 13:10:00|2172.6|2166.6|2174.1|2168.1|2174.4|2168.4|2171.9|2165.9|71
1718716500000|2024-06-18 13:15:00|2174.6|2168.6|2171.9|2165.9|2175.1|2169.1|2171.4|2165.4|73
1718716800000|2024-06-18 13:20:00|2172.1|2166.1|2192.6|2186.6|2193.1|2187.1|2172.1|2166.1|170
1718717100000|2024-06-18 13:25:00|2192.4|2186.4|2190.6|2184.6|2192.6|2186.6|2189|2183|95
1718717400000|2024-06-18 13:30:00|2190.9|2184.9|2193.9|2187.9|2198.1|2192.1|2190.9|2184.9|133
1718717700000|2024-06-18 13:35:00|2193.6|2187.6|2191.9|2185.9|2194.1|2188.1|2189.4|2183.4|135
1718718000000|2024-06-18 13:40:00|2192.1|2186.1|2195.4|2189.4|2195.9|2189.9|2191.6|2185.6|87
1718718300000|2024-06-18 13:45:00|2195.6|2189.6|2200.9|2194.9|2201.3|2195.3|2194.1|2188.1|221
1718718600000|2024-06-18 13:50:00|2200.6|2194.6|2200.6|2194.6|2200.9|2194.9|2199.4|2193.4|112
1718718900000|2024-06-18 13:55:00|2200.9|2194.9|2200.6|2194.6|2206.1|2200.1|2200.6|2194.6|93
1718719200000|2024-06-18 14:00:00|2200.9|2194.9|2192.6|2186.6|2200.9|2194.9|2190.9|2184.9|117
1718719500000|2024-06-18 14:05:00|2192.4|2186.4|2196.9|2190.9|2196.9|2190.9|2192.4|2186.4|42
1718719800000|2024-06-18 14:10:00|2197.1|2191.1|2194.6|2188.6|2199.1|2193.1|2193.4|2187.4|74
1718720100000|2024-06-18 14:15:00|2194.9|2188.9|2195.9|2189.9|2196.1|2190.1|2191.9|2185.9|107
1718720400000|2024-06-18 14:20:00|2195.6|2189.6|2196.1|2190.1|2197.1|2191.1|2193.6|2187.6|72
1718720700000|2024-06-18 14:25:00|2196.4|2190.4|2198.1|2192.1|2198.6|2192.6|2195.9|2189.9|40
1718721000000|2024-06-18 14:30:00|2197.9|2191.9|2200.1|2194.1|2200.9|2194.9|2197.9|2191.9|61
1718721300000|2024-06-18 14:35:00|2199.9|2193.9|2200.1|2194.1|2201.6|2195.6|2199.9|2193.9|41
1718721600000|2024-06-18 14:40:00|2200.4|2194.4|2201.4|2195.4|2201.6|2195.6|2200.1|2194.1|27
1718721900000|2024-06-18 14:45:00|2201.1|2195.1|2200.4|2194.4|2201.9|2195.9|2200.4|2194.4|25
1718722200000|2024-06-18 14:50:00|2200.1|2194.1|2188.6|2182.6|2200.4|2194.4|2188.4|2182.4|58
1718722500000|2024-06-18 14:55:00|2189.1|2183.1|2189.4|2183.4|2190.1|2184.1|2185.6|2179.6|126
1718722800000|2024-06-18 15:00:00|2189.6|2183.6|2187.9|2181.9|2190.9|2184.9|2187.9|2181.9|71
1718723100000|2024-06-18 15:05:00|2188.1|2182.1|2193.4|2187.4|2195.4|2189.4|2186.6|2180.6|69
1718723400000|2024-06-18 15:10:00|2193.6|2187.6|2193.1|2187.1|2194.6|2188.6|2193.1|2187.1|39
1718723700000|2024-06-18 15:15:00|2192.9|2186.9|2191.4|2185.4|2194.1|2188.1|2190.1|2184.1|68
1718724000000|2024-06-18 15:20:00|2191.6|2185.6|2188.6|2182.6|2192.6|2186.6|2187.6|2181.6|62
1718724300000|2024-06-18 15:25:00|2188.9|2182.9|2187.6|2181.6|2188.9|2182.9|2184.1|2178.1|60
1718724600000|2024-06-18 15:30:00|2188.1|2182.1|2189.6|2183.6|2189.6|2183.6|2187.4|2181.4|39
1718724900000|2024-06-18 15:35:00|2189.4|2183.4|2194.1|2188.1|2194.6|2188.6|2189.4|2183.4|48
1718725200000|2024-06-18 15:40:00|2194.4|2188.4|2193.6|2187.6|2194.6|2188.6|2191.9|2185.9|36
1718725500000|2024-06-18 15:45:00|2193.4|2187.4|2193.1|2187.1|2194.6|2188.6|2192.4|2186.4|40
1718725800000|2024-06-18 15:50:00|2193.9|2187.9|2195.1|2189.1|2195.4|2189.4|2193.9|2187.9|25
1718726100000|2024-06-18 15:55:00|2195.4|2189.4|2196.4|2190.4|2196.9|2190.9|2193.6|2187.6|119
1718726400000|2024-06-18 16:00:00|2196.6|2190.6|2198.4|2192.4|2199.1|2193.1|2195.6|2189.6|35
1718726700000|2024-06-18 16:05:00|2199.1|2193.1|2199.1|2193.1|2199.4|2193.4|2198.6|2192.6|6
1718727000000|2024-06-18 16:10:00|2199.4|2193.4|2199.4|2193.4|2199.6|2193.6|2198.9|2192.9|8
1718727300000|2024-06-18 16:15:00|2199.6|2193.6|2199.4|2193.4|2199.6|2193.6|2199.1|2193.1|5
1718727600000|2024-06-18 16:20:00|2199.1|2193.1|2199.4|2193.4|2199.6|2193.6|2198.6|2192.6|8
1718727900000|2024-06-18 16:25:00|2199.6|2193.6|2199.4|2193.4|2200.4|2194.4|2199.4|2193.4|9
1718728200000|2024-06-18 16:30:00|2199.1|2193.1|2198.9|2192.9|2199.1|2193.1|2198.9|2192.9|4
1718728500000|2024-06-18 16:35:00|2198.6|2192.6|2199.4|2193.4|2199.6|2193.6|2198.6|2192.6|12
1718728800000|2024-06-18 16:40:00|2199.6|2193.6|2198.9|2192.9|2199.6|2193.6|2198.9|2192.9|10
1718729100000|2024-06-18 16:45:00|2199.1|2193.1|2199.6|2193.6|2199.6|2193.6|2198.9|2192.9|5
1718729400000|2024-06-18 16:50:00|2199.4|2193.4|2199.4|2193.4|2200.1|2194.1|2199.1|2193.1|8
1718729700000|2024-06-18 16:55:00|2199.5|2193.5|2201|2195|2201.4|2195.4|2199.5|2193.5|33
1718730000000|2024-06-18 17:00:00|2200.8|2194.8|2200.8|2194.8|2201.1|2195.1|2200.8|2194.8|5
1718730300000|2024-06-18 17:05:00|2200.5|2194.5|2202|2196|2202.4|2196.4|2200.5|2194.5|14
1718730600000|2024-06-18 17:10:00|2201.8|2195.8|2201.9|2195.9|2202.5|2196.5|2201.4|2195.4|13
1718730900000|2024-06-18 17:15:00|2201.8|2195.8|2198.4|2192.4|2202.1|2196.1|2198.4|2192.4|23
1718731200000|2024-06-18 17:20:00|2198.5|2192.5|2198.5|2192.5|2199.4|2193.4|2198.5|2192.5|10
1718731800000|2024-06-18 17:30:00|2198.4|2192.4|2198.4|2192.4|2198.5|2192.5|2198.4|2192.4|3
1718732100000|2024-06-18 17:35:00|2198.5|2192.5|2198.8|2192.8|2199.3|2193.3|2198.5|2192.5|7
1718732400000|2024-06-18 17:40:00|2199|2193|2198.5|2192.5|2199|2193|2198.4|2192.4|7
1718732700000|2024-06-18 17:45:00|2198.9|2192.9|2198.4|2192.4|2198.9|2192.9|2198.1|2192.1|13
1718733000000|2024-06-18 17:50:00|2198.6|2192.6|2198.1|2192.1|2198.6|2192.6|2198.1|2192.1|3
1718733300000|2024-06-18 17:55:00|2198.3|2192.3|2205.3|2186.5|2205.3|2192.3|2197.9|2184.5|8
1718755200000|2024-06-19 00:00:00|2196.4|2190.4|2199.3|2193.3|2199.5|2193.5|2196.4|2190.4|17
1718755500000|2024-06-19 00:05:00|2199|2193|2199.3|2193.3|2199.3|2193.3|2198.1|2192.1|18
1718755800000|2024-06-19 00:10:00|2199|2193|2201|2195|2201|2195|2199|2193|14
1718756100000|2024-06-19 00:15:00|2200.9|2194.9|2200.3|2194.3|2200.9|2194.9|2199.8|2193.8|17
1718756400000|2024-06-19 00:20:00|2200|2194|2201.1|2195.1|2201.1|2195.1|2200|2194|7
1718756700000|2024-06-19 00:25:00|2200.9|2194.9|2201.1|2195.1|2201.1|2195.1|2200.8|2194.8|6
1718757000000|2024-06-19 00:30:00|2200.9|2194.9|2201.1|2195.1|2201.3|2195.3|2200.9|2194.9|5
1718757300000|2024-06-19 00:35:00|2201|2195|2203.8|2197.8|2203.8|2197.8|2200.9|2194.9|9
1718757600000|2024-06-19 00:40:00|2204.3|2198.3|2204.5|2198.5|2205.1|2199.1|2204.3|2198.3|14
1718757900000|2024-06-19 00:45:00|2204.4|2198.4|2205.4|2199.4|2205.6|2199.6|2204.4|2198.4|8
1718758200000|2024-06-19 00:50:00|2205.3|2199.3|2205.4|2199.4|2205.5|2199.5|2205.3|2199.3|7
1718758500000|2024-06-19 00:55:00|2205.6|2199.6|2206.1|2200.1|2207.1|2201.1|2205.4|2199.4|22
1718758800000|2024-06-19 01:00:00|2206.4|2200.4|2209.9|2203.9|2209.9|2203.9|2203.8|2197.8|77
1718759100000|2024-06-19 01:05:00|2210|2204|2211.3|2205.3|2215.3|2209.3|2210|2204|156
1718759400000|2024-06-19 01:10:00|2211.5|2205.5|2210|2204|2211.8|2205.8|2206.8|2200.8|106
1718759700000|2024-06-19 01:15:00|2209.9|2203.9|2215.6|2209.6|2216.5|2210.5|2206.3|2200.3|120
1718760000000|2024-06-19 01:20:00|2215.9|2209.9|2216.8|2210.8|2216.8|2210.8|2212.9|2206.9|73
1718760300000|2024-06-19 01:25:00|2216.9|2210.9|2220.3|2214.3|2220.9|2214.9|2215.1|2209.1|101
1718760600000|2024-06-19 01:30:00|2220.4|2214.4|2219.8|2213.8|2221.3|2215.3|2216.9|2210.9|108
1718760900000|2024-06-19 01:35:00|2219.6|2213.6|2219.4|2213.4|2221|2215|2218.5|2212.5|119
1718761200000|2024-06-19 01:40:00|2219.1|2213.1|2221.4|2215.4|2221.5|2215.5|2218.4|2212.4|84
1718761500000|2024-06-19 01:45:00|2221.1|2215.1|2230.6|2224.6|2231.4|2225.4|2220.5|2214.5|68
1718761800000|2024-06-19 01:50:00|2230.4|2224.4|2232.3|2226.3|2233.3|2227.3|2228.5|2222.5|219
1718762100000|2024-06-19 01:55:00|2232|2226|2234.8|2228.8|2234.8|2228.8|2231|2225|127
1718762400000|2024-06-19 02:00:00|2234.9|2228.9|2231.3|2225.3|2234.9|2228.9|2230.5|2224.5|92
1718762700000|2024-06-19 02:05:00|2231.5|2225.5|2231.4|2225.4|2233.1|2227.1|2229.6|2223.6|57
1718763000000|2024-06-19 02:10:00|2231.5|2225.5|2230.6|2224.6|2232.4|2226.4|2230.3|2224.3|55
1718763300000|2024-06-19 02:15:00|2230.5|2224.5|2234|2228|2234|2228|2230.3|2224.3|28
1718763600000|2024-06-19 02:20:00|2234.3|2228.3|2236|2230|2236|2230|2234.3|2228.3|18
1718763900000|2024-06-19 02:25:00|2235.8|2229.8|2237.5|2231.5|2237.5|2231.5|2235.6|2229.6|10
1718764200000|2024-06-19 02:30:00|2237.3|2231.3|2236.8|2230.8|2238.6|2232.6|2233.6|2227.6|80
1718764500000|2024-06-19 02:35:00|2237|2231|2232.5|2226.5|2237.8|2231.8|2231.5|2225.5|74
1718764800000|2024-06-19 02:40:00|2232.8|2226.8|2233.3|2227.3|2234.8|2228.8|2232.5|2226.5|66
1718765100000|2024-06-19 02:45:00|2233|2227|2235.5|2229.5|2235.5|2229.5|2232.9|2226.9|48
1718765400000|2024-06-19 02:50:00|2235.8|2229.8|2236.8|2230.8|2237|2231|2235.3|2229.3|39
1718765700000|2024-06-19 02:55:00|2236.6|2230.6|2234.9|2228.9|2236.8|2230.8|2232.8|2226.8|52
1718766000000|2024-06-19 03:00:00|2235.1|2229.1|2236.8|2230.8|2236.8|2230.8|2235.1|2229.1|40
1718766300000|2024-06-19 03:05:00|2236.9|2230.9|2240.4|2234.4|2240.6|2234.6|2236.8|2230.8|70
1718766600000|2024-06-19 03:10:00|2240.5|2234.5|2241.1|2235.1|2241.5|2235.5|2239.5|2233.5|71
1718766900000|2024-06-19 03:15:00|2241.3|2235.3|2239.5|2233.5|2241.5|2235.5|2239.1|2233.1|57
1718767200000|2024-06-19 03:20:00|2239.4|2233.4|2238.3|2232.3|2239.4|2233.4|2237|2231|45
1718767500000|2024-06-19 03:25:00|2238.1|2232.1|2240.9|2234.9|2241.1|2235.1|2237.8|2231.8|33
1718767800000|2024-06-19 03:30:00|2241.1|2235.1|2240.3|2234.3|2241.8|2235.8|2240|2234|22
1718768100000|2024-06-19 03:35:00|2240.5|2234.5|2240|2234|2240.5|2234.5|2239.8|2233.8|12
1718768400000|2024-06-19 03:40:00|2240.3|2234.3|2241.5|2235.5|2241.5|2235.5|2240.3|2234.3|10
1718768700000|2024-06-19 03:45:00|2241.6|2235.6|2241.5|2235.5|2241.8|2235.8|2241.5|2235.5|5
1718769000000|2024-06-19 03:50:00|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|2240.6|2234.6|9
1718769300000|2024-06-19 03:55:00|2241.3|2235.3|2240.3|2234.3|2241.3|2235.3|2239.3|2233.3|16
1718769600000|2024-06-19 04:00:00|2239.9|2233.9|2239.3|2233.3|2239.9|2233.9|2238.6|2232.6|5
1718769900000|2024-06-19 04:05:00|2239.5|2233.5|2239.5|2233.5|2239.8|2233.8|2239|2233|7
1718770200000|2024-06-19 04:10:00|2239.3|2233.3|2240|2234|2240|2234|2239|2233|7
1718770500000|2024-06-19 04:15:00|2240.1|2234.1|2240|2234|2240.5|2234.5|2238.8|2232.8|21
1718770800000|2024-06-19 04:20:00|2239.8|2233.8|2240|2234|2240|2234|2239.8|2233.8|2
1718771100000|2024-06-19 04:25:00|2239.9|2233.9|2240|2234|2240|2234|2239.8|2233.8|3
1718771400000|2024-06-19 04:30:00|2239.9|2233.9|2240|2234|2240.4|2234.4|2239.6|2233.6|7
1718771700000|2024-06-19 04:35:00|2239.9|2233.9|2240|2234|2240|2234|2239.8|2233.8|3
1718772000000|2024-06-19 04:40:00|2239.9|2233.9|2240.5|2234.5|2240.5|2234.5|2239.9|2233.9|3
1718772300000|2024-06-19 04:45:00|2240.8|2234.8|2240.8|2234.8|2240.8|2234.8|2240.8|2234.8|1
1718772600000|2024-06-19 04:50:00|2241|2235|2240.8|2234.8|2241|2235|2240.5|2234.5|6
1718772900000|2024-06-19 04:55:00|2240.4|2234.4|2240.3|2234.3|2240.4|2234.4|2240.3|2234.3|2
1718773200000|2024-06-19 05:00:00|2240|2234|2242.3|2236.3|2242.6|2236.6|2240|2234|19
1718773500000|2024-06-19 05:05:00|2242.4|2236.4|2242.4|2236.4|2242.9|2236.9|2242|2236|13
1718773800000|2024-06-19 05:10:00|2242.6|2236.6|2243|2237|2243.6|2237.6|2242.6|2236.6|14
1718774100000|2024-06-19 05:15:00|2242.6|2236.6|2242.4|2236.4|2242.6|2236.6|2242.4|2236.4|2
1718774400000|2024-06-19 05:20:00|2242.3|2236.3|2244.3|2238.3|2244.3|2238.3|2242.3|2236.3|10
1718774700000|2024-06-19 05:25:00|2244|2238|2243.6|2237.6|2244.3|2238.3|2243.4|2237.4|9
1718775000000|2024-06-19 05:30:00|2243.9|2237.9|2239.5|2233.5|2244.4|2238.4|2237.6|2231.6|86
1718775300000|2024-06-19 05:35:00|2239.6|2233.6|2241.8|2235.8|2241.8|2235.8|2237.6|2231.6|44
1718775600000|2024-06-19 05:40:00|2242.1|2236.1|2243.3|2237.3|2244.6|2238.6|2241.8|2235.8|34
1718775900000|2024-06-19 05:45:00|2243.4|2237.4|2241|2235|2243.9|2237.9|2240.6|2234.6|58
1718776200000|2024-06-19 05:50:00|2241.1|2235.1|2236.4|2230.4|2241.6|2235.6|2236.1|2230.1|51
1718776500000|2024-06-19 05:55:00|2236.1|2230.1|2237.3|2231.3|2238.1|2232.1|2234.9|2228.9|29
1718776800000|2024-06-19 06:00:00|2237.5|2231.5|2240.3|2234.3|2240.6|2234.6|2237.5|2231.5|19
1718777100000|2024-06-19 06:05:00|2240|2234|2238.3|2232.3|2240|2234|2237.4|2231.4|26
1718777400000|2024-06-19 06:10:00|2238|2232|2232.5|2226.5|2238|2232|2232.4|2226.4|42
1718777700000|2024-06-19 06:15:00|2232.4|2226.4|2231|2225|2233.8|2227.8|2231|2225|40
1718778000000|2024-06-19 06:20:00|2230.9|2224.9|2229.8|2223.8|2231.8|2225.8|2228|2222|82
1718778300000|2024-06-19 06:25:00|2229.5|2223.5|2228.9|2222.9|2230.3|2224.3|2228.3|2222.3|66
1718778600000|2024-06-19 06:30:00|2228.8|2222.8|2230.8|2224.8|2231.5|2225.5|2228.8|2222.8|40
1718778900000|2024-06-19 06:35:00|2231|2225|2230.3|2224.3|2231.3|2225.3|2229.1|2223.1|40
1718779200000|2024-06-19 06:40:00|2230.4|2224.4|2231.8|2225.8|2231.9|2225.9|2229.6|2223.6|92
1718779500000|2024-06-19 06:45:00|2231.9|2225.9|2233.4|2227.4|2233.4|2227.4|2229.8|2223.8|89
1718779800000|2024-06-19 06:50:00|2233.1|2227.1|2232|2226|2233.1|2227.1|2230|2224|86
1718780100000|2024-06-19 06:55:00|2231.8|2225.8|2239|2233|2239.5|2233.5|2231.8|2225.8|155
1718780400000|2024-06-19 07:00:00|2238.8|2232.8|2242.8|2236.8|2242.9|2236.9|2237|2231|95
1718780700000|2024-06-19 07:05:00|2243|2237|2242.4|2236.4|2246.5|2240.5|2242.4|2236.4|82
1718781000000|2024-06-19 07:10:00|2242.1|2236.1|2232.6|2226.6|2242.1|2236.1|2232.6|2226.6|42
1718781300000|2024-06-19 07:15:00|2232.9|2226.9|2238.1|2232.1|2238.1|2232.1|2228.4|2222.4|53
1718781600000|2024-06-19 07:20:00|2238.6|2232.6|2237.1|2231.1|2238.6|2232.6|2235.4|2229.4|40
1718781900000|2024-06-19 07:25:00|2237.4|2231.4|2238.9|2232.9|2240.1|2234.1|2237.4|2231.4|23
1718782200000|2024-06-19 07:30:00|2238.4|2232.4|2237.9|2231.9|2240.4|2234.4|2237.4|2231.4|44
1718782500000|2024-06-19 07:35:00|2238.1|2232.1|2235.6|2229.6|2239.9|2233.9|2235.6|2229.6|43
1718782800000|2024-06-19 07:40:00|2235.9|2229.9|2235.6|2229.6|2237.4|2231.4|2235.4|2229.4|22
1718783100000|2024-06-19 07:45:00|2235.9|2229.9|2236.6|2230.6|2236.9|2230.9|2235.9|2229.9|19
1718783400000|2024-06-19 07:50:00|2236.4|2230.4|2235.4|2229.4|2237.1|2231.1|2234.9|2228.9|19
1718783700000|2024-06-19 07:55:00|2235.1|2229.1|2237.4|2231.4|2237.6|2231.6|2234.9|2228.9|14
1718784000000|2024-06-19 08:00:00|2237.6|2231.6|2236.6|2230.6|2237.6|2231.6|2232.4|2226.4|73
1718784300000|2024-06-19 08:05:00|2236.4|2230.4|2242.1|2236.1|2242.6|2236.6|2236.4|2230.4|39
1718784600000|2024-06-19 08:10:00|2241.9|2235.9|2243.6|2237.6|2245.4|2239.4|2241.4|2235.4|56
1718784900000|2024-06-19 08:15:00|2243.9|2237.9|2244.6|2238.6|2246.1|2240.1|2243.9|2237.9|32
1718785200000|2024-06-19 08:20:00|2244.4|2238.4|2244.1|2238.1|2244.4|2238.4|2243.4|2237.4|22
1718785500000|2024-06-19 08:25:00|2243.9|2237.9|2243.4|2237.4|2244.9|2238.9|2243.1|2237.1|31
1718785800000|2024-06-19 08:30:00|2243.6|2237.6|2245.1|2239.1|2245.4|2239.4|2243.6|2237.6|22
1718786100000|2024-06-19 08:35:00|2244.9|2238.9|2246.6|2240.6|2246.6|2240.6|2244.4|2238.4|16
1718786400000|2024-06-19 08:40:00|2246.4|2240.4|2246.1|2240.1|2246.6|2240.6|2245.1|2239.1|22
1718786700000|2024-06-19 08:45:00|2245.9|2239.9|2243.4|2237.4|2246.6|2240.6|2243.4|2237.4|31
1718787000000|2024-06-19 08:50:00|2243.1|2237.1|2241.9|2235.9|2243.4|2237.4|2240.4|2234.4|46
1718787300000|2024-06-19 08:55:00|2242.1|2236.1|2243.9|2237.9|2244.6|2238.6|2241.9|2235.9|25
1718787600000|2024-06-19 09:00:00|2243.6|2237.6|2241.9|2235.9|2243.6|2237.6|2241.6|2235.6|21
1718787900000|2024-06-19 09:05:00|2242.1|2236.1|2241.9|2235.9|2243.6|2237.6|2241.9|2235.9|20
1718788200000|2024-06-19 09:10:00|2242.1|2236.1|2241.4|2235.4|2242.9|2236.9|2240.4|2234.4|25
1718788500000|2024-06-19 09:15:00|2241.6|2235.6|2242.9|2236.9|2242.9|2236.9|2241.4|2235.4|19
1718788800000|2024-06-19 09:20:00|2243.1|2237.1|2241.6|2235.6|2243.1|2237.1|2241.6|2235.6|13
1718789100000|2024-06-19 09:25:00|2241.9|2235.9|2242.1|2236.1|2242.9|2236.9|2241.9|2235.9|13
1718789400000|2024-06-19 09:30:00|2241.9|2235.9|2242.4|2236.4|2243.6|2237.6|2241.6|2235.6|21
1718789700000|2024-06-19 09:35:00|2242.6|2236.6|2242.4|2236.4|2242.6|2236.6|2242.4|2236.4|6
1718790000000|2024-06-19 09:40:00|2242.6|2236.6|2241.1|2235.1|2242.6|2236.6|2240.6|2234.6|19
1718790300000|2024-06-19 09:45:00|2240.9|2234.9|2240.6|2234.6|2241.6|2235.6|2240.4|2234.4|14
1718790600000|2024-06-19 09:50:00|2240.9|2234.9|2240.9|2234.9|2241.1|2235.1|2240.4|2234.4|16
1718790900000|2024-06-19 09:55:00|2241.1|2235.1|2240.4|2234.4|2241.4|2235.4|2240.4|2234.4|10
1718791200000|2024-06-19 10:00:00|2240.6|2234.6|2241.9|2235.9|2242.9|2236.9|2240.1|2234.1|19
1718791500000|2024-06-19 10:05:00|2241.6|2235.6|2242.4|2236.4|2242.6|2236.6|2241.4|2235.4|24
1718791800000|2024-06-19 10:10:00|2242.6|2236.6|2242.4|2236.4|2243.1|2237.1|2240.9|2234.9|16
1718792100000|2024-06-19 10:15:00|2242.6|2236.6|2242.4|2236.4|2242.9|2236.9|2242.4|2236.4|6
1718792400000|2024-06-19 10:20:00|2242.1|2236.1|2241.6|2235.6|2242.1|2236.1|2241.6|2235.6|10
1718792700000|2024-06-19 10:25:00|2242.1|2236.1|2242.1|2236.1|2242.1|2236.1|2241.6|2235.6|7
1718793000000|2024-06-19 10:30:00|2241.9|2235.9|2242.9|2236.9|2242.9|2236.9|2241.9|2235.9|14
1718793300000|2024-06-19 10:35:00|2243.1|2237.1|2242.9|2236.9|2243.1|2237.1|2242.1|2236.1|10
1718793600000|2024-06-19 10:40:00|2243.1|2237.1|2242.4|2236.4|2243.6|2237.6|2242.4|2236.4|12
1718793900000|2024-06-19 10:45:00|2242.1|2236.1|2244.1|2238.1|2244.6|2238.6|2240.4|2234.4|27
1718794200000|2024-06-19 10:50:00|2244.4|2238.4|2243.6|2237.6|2244.4|2238.4|2242.4|2236.4|19
1718794500000|2024-06-19 10:55:00|2243.4|2237.4|2242.4|2236.4|2243.6|2237.6|2242.1|2236.1|13
1718794800000|2024-06-19 11:00:00|2242.6|2236.6|2243.6|2237.6|2243.6|2237.6|2242.4|2236.4|15
1718795100000|2024-06-19 11:05:00|2243.4|2237.4|2236.5|2230.5|2243.4|2237.4|2235.9|2229.9|70
1718795400000|2024-06-19 11:10:00|2236.8|2230.8|2238.9|2232.9|2240.6|2234.6|2236.8|2230.8|22
1718795700000|2024-06-19 11:15:00|2239.1|2233.1|2237.4|2231.4|2240.4|2234.4|2237.4|2231.4|16
1718796000000|2024-06-19 11:20:00|2237.1|2231.1|2237.1|2231.1|2237.6|2231.6|2236.9|2230.9|7
1718796300000|2024-06-19 11:25:00|2237.4|2231.4|2238.1|2232.1|2238.1|2232.1|2237.4|2231.4|4
1718796600000|2024-06-19 11:30:00|2238.4|2232.4|2241.9|2235.9|2241.9|2235.9|2238.4|2232.4|12
1718796900000|2024-06-19 11:35:00|2242.1|2236.1|2241.4|2235.4|2242.6|2236.6|2240.9|2234.9|17
1718797200000|2024-06-19 11:40:00|2241.1|2235.1|2241.6|2235.6|2242.9|2236.9|2241.1|2235.1|16
1718797500000|2024-06-19 11:45:00|2241.9|2235.9|2240.6|2234.6|2242.4|2236.4|2240.4|2234.4|24
1718797800000|2024-06-19 11:50:00|2240.9|2234.9|2242.4|2236.4|2242.9|2236.9|2240.9|2234.9|18
1718798100000|2024-06-19 11:55:00|2242.6|2236.6|2241.4|2235.4|2242.6|2236.6|2240.4|2234.4|22
1718798400000|2024-06-19 12:00:00|2241.6|2235.6|2241.4|2235.4|2243.4|2237.4|2241.1|2235.1|28
1718798700000|2024-06-19 12:05:00|2241.1|2235.1|2240.4|2234.4|2241.1|2235.1|2239.9|2233.9|16
1718799000000|2024-06-19 12:10:00|2240.1|2234.1|2239.9|2233.9|2240.1|2234.1|2238.9|2232.9|18
1718799300000|2024-06-19 12:15:00|2239.6|2233.6|2238.4|2232.4|2241.1|2235.1|2237.9|2231.9|38
1718799600000|2024-06-19 12:20:00|2238.6|2232.6|2238.6|2232.6|2239.1|2233.1|2237.1|2231.1|33
1718799900000|2024-06-19 12:25:00|2238.9|2232.9|2238.9|2232.9|2240.4|2234.4|2238.9|2232.9|39
1718800200000|2024-06-19 12:30:00|2239.6|2233.6|2238.4|2232.4|2239.9|2233.9|2237.4|2231.4|25
1718800500000|2024-06-19 12:35:00|2238.6|2232.6|2241.1|2235.1|2242.1|2236.1|2238.4|2232.4|30
1718800800000|2024-06-19 12:40:00|2241.4|2235.4|2241.9|2235.9|2242.1|2236.1|2241.4|2235.4|11
1718801100000|2024-06-19 12:45:00|2242.1|2236.1|2244.6|2238.6|2244.6|2238.6|2241.4|2235.4|16
1718801400000|2024-06-19 12:50:00|2244.4|2238.4|2244.4|2238.4|2244.4|2238.4|2243.9|2237.9|5
1718801700000|2024-06-19 12:55:00|2244.6|2238.6|2244.1|2238.1|2245.6|2239.6|2243.4|2237.4|34
1718802000000|2024-06-19 13:00:00|2244.4|2238.4|2235.3|2229.3|2247.8|2241.8|2235|2229|141
1718802300000|2024-06-19 13:05:00|2235|2229|2236.4|2230.4|2237.4|2231.4|2234.5|2228.5|80
1718802600000|2024-06-19 13:10:00|2236.1|2230.1|2232.3|2226.3|2236.1|2230.1|2231.3|2225.3|203
1718802900000|2024-06-19 13:15:00|2232.4|2226.4|2231.4|2225.4|2233.3|2227.3|2229.6|2223.6|103
1718803200000|2024-06-19 13:20:00|2231.6|2225.6|2229.8|2223.8|2231.9|2225.9|2226.4|2220.4|143
1718803500000|2024-06-19 13:25:00|2229.6|2223.6|2228.6|2222.6|2231.6|2225.6|2228.1|2222.1|81
1718803800000|2024-06-19 13:30:00|2228.9|2222.9|2218.5|2212.5|2230.6|2224.6|2218.5|2212.5|113
1718804100000|2024-06-19 13:35:00|2218.3|2212.3|2219.6|2213.6|2223.4|2217.4|2215.9|2209.9|109
1718804400000|2024-06-19 13:40:00|2219.4|2213.4|2217.4|2211.4|2221.1|2215.1|2216.9|2210.9|72
1718804700000|2024-06-19 13:45:00|2217.1|2211.1|2211.9|2205.9|2217.1|2211.1|2210.1|2204.1|118
1718805000000|2024-06-19 13:50:00|2211.6|2205.6|2214.4|2208.4|2215.4|2209.4|2211.4|2205.4|62
1718805300000|2024-06-19 13:55:00|2214.6|2208.6|2212.6|2206.6|2215.9|2209.9|2211.9|2205.9|54
1718805600000|2024-06-19 14:00:00|2212.4|2206.4|2209.6|2203.6|2212.6|2206.6|2208.9|2202.9|44
1718805900000|2024-06-19 14:05:00|2209.4|2203.4|2198.4|2192.4|2209.6|2203.6|2195.1|2189.1|63
1718806200000|2024-06-19 14:10:00|2197.9|2191.9|2199.6|2193.6|2203.4|2197.4|2194.1|2188.1|110
1718806500000|2024-06-19 14:15:00|2199.4|2193.4|2193.6|2187.6|2201.1|2195.1|2192.6|2186.6|125
1718806800000|2024-06-19 14:20:00|2193.4|2187.4|2195.6|2189.6|2196.5|2190.5|2189.4|2183.4|130
1718807100000|2024-06-19 14:25:00|2195.9|2189.9|2207|2201|2207.5|2201.5|2194.6|2188.6|88
1718807400000|2024-06-19 14:30:00|2206.6|2200.6|2203.9|2197.9|2207.8|2201.8|2200.9|2194.9|77
1718807700000|2024-06-19 14:35:00|2203.6|2197.6|2204.1|2198.1|2205.1|2199.1|2200.9|2194.9|65
1718808000000|2024-06-19 14:40:00|2204.4|2198.4|2204.1|2198.1|2204.9|2198.9|2202.9|2196.9|42
1718808300000|2024-06-19 14:45:00|2204.4|2198.4|2206.9|2200.9|2207.9|2201.9|2202.9|2196.9|51
1718808600000|2024-06-19 14:50:00|2206.6|2200.6|2206.4|2200.4|2207.9|2201.9|2205.6|2199.6|66
1718808900000|2024-06-19 14:55:00|2206.1|2200.1|2205.4|2199.4|2208.4|2202.4|2204.1|2198.1|68
1718809200000|2024-06-19 15:00:00|2205.1|2199.1|2206.9|2200.9|2207.4|2201.4|2204.1|2198.1|36
1718809500000|2024-06-19 15:05:00|2206.6|2200.6|2206.4|2200.4|2209.1|2203.1|2205.6|2199.6|44
1718809800000|2024-06-19 15:10:00|2206.1|2200.1|2202.1|2196.1|2206.1|2200.1|2201.1|2195.1|67
1718810100000|2024-06-19 15:15:00|2202.4|2196.4|2205.6|2199.6|2205.6|2199.6|2201.9|2195.9|31
1718810400000|2024-06-19 15:20:00|2205.4|2199.4|2201.9|2195.9|2205.4|2199.4|2201.4|2195.4|39
1718810700000|2024-06-19 15:25:00|2201.6|2195.6|2200.4|2194.4|2201.6|2195.6|2199.6|2193.6|20
1718811000000|2024-06-19 15:30:00|2200.6|2194.6|2198.9|2192.9|2200.9|2194.9|2196.6|2190.6|48
1718811300000|2024-06-19 15:35:00|2199.1|2193.1|2196.9|2190.9|2200.9|2194.9|2196.9|2190.9|48
1718811600000|2024-06-19 15:40:00|2197.4|2191.4|2202.6|2196.6|2203.1|2197.1|2197.1|2191.1|43
1718811900000|2024-06-19 15:45:00|2202.9|2196.9|2203.4|2197.4|2205.1|2199.1|2202.6|2196.6|33
1718812200000|2024-06-19 15:50:00|2203.1|2197.1|2207.1|2201.1|2209.6|2203.6|2202.9|2196.9|40
1718812500000|2024-06-19 15:55:00|2206.9|2200.9|2202.4|2196.4|2207.1|2201.1|2198.6|2192.6|164
1718812800000|2024-06-19 16:00:00|2202.1|2196.1|2202.4|2196.4|2204.4|2198.4|2201.6|2195.6|35
1718813100000|2024-06-19 16:05:00|2202.1|2196.1|2201.4|2195.4|2202.1|2196.1|2201.4|2195.4|4
1718813400000|2024-06-19 16:10:00|2201.6|2195.6|2203.6|2197.6|2204.1|2198.1|2201.6|2195.6|16
1718813700000|2024-06-19 16:15:00|2203.9|2197.9|2204.4|2198.4|2204.4|2198.4|2203.6|2197.6|6
1718814000000|2024-06-19 16:20:00|2204.1|2198.1|2204.9|2198.9|2205.1|2199.1|2204.1|2198.1|6
1718814300000|2024-06-19 16:25:00|2205.1|2199.1|2206.4|2200.4|2206.4|2200.4|2204.6|2198.6|14
1718814600000|2024-06-19 16:30:00|2207.6|2201.6|2206.6|2200.6|2207.9|2201.9|2206.1|2200.1|24
1718814900000|2024-06-19 16:35:00|2205.4|2199.4|2203.6|2197.6|2205.4|2199.4|2203.4|2197.4|8
1718815200000|2024-06-19 16:40:00|2203.4|2197.4|2203.4|2197.4|2203.6|2197.6|2203.4|2197.4|3
1718815500000|2024-06-19 16:45:00|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|2203.1|2197.1|7
1718815800000|2024-06-19 16:50:00|2203.4|2197.4|2202.6|2196.6|2203.6|2197.6|2202.6|2196.6|11
1718816100000|2024-06-19 16:55:00|2202.5|2196.5|2202.1|2196.1|2202.5|2196.5|2200.8|2194.8|13
1718816400000|2024-06-19 17:00:00|2202|2196|2198.3|2192.3|2202|2196|2198.3|2192.3|13
1718816700000|2024-06-19 17:05:00|2198.5|2192.5|2199.4|2193.4|2207.5|2197.8|2198.5|2192.5|16
1718817000000|2024-06-19 17:10:00|2199.3|2193.3|2199.5|2193.5|2199.8|2193.8|2199.3|2193.3|4
1718817300000|2024-06-19 17:15:00|2199.8|2193.8|2200.5|2194.5|2200.5|2194.5|2199.8|2193.8|3
1718817600000|2024-06-19 17:20:00|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|1
1718818500000|2024-06-19 17:35:00|2200.5|2194.5|2195.1|2189.1|2200.5|2194.5|2195.1|2189.1|6
1718818800000|2024-06-19 17:40:00|2195.4|2189.4|2196.9|2190.9|2196.9|2190.9|2195.4|2189.4|6
1718819100000|2024-06-19 17:45:00|2197.4|2191.4|2197.5|2191.5|2197.5|2191.5|2197.4|2191.4|2
1718819400000|2024-06-19 17:50:00|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1718819700000|2024-06-19 17:55:00|2204|2185.3|2204.1|2184.1|2205|2186.3|2204|2184.1|5
1718841600000|2024-06-20 00:00:00|2203.6|2197.6|2203.5|2197.5|2203.6|2197.6|2203.1|2197.1|6
1718841900000|2024-06-20 00:05:00|2203.1|2197.1|2205.1|2199.1|2205.1|2199.1|2203|2197|10
1718842200000|2024-06-20 00:10:00|2206|2200|2206.3|2200.3|2206.4|2200.4|2206|2200|6
1718842500000|2024-06-20 00:15:00|2206.4|2200.4|2208.1|2202.1|2208.1|2202.1|2206.4|2200.4|15
1718842800000|2024-06-20 00:20:00|2208.4|2202.4|2210.1|2204.1|2210.1|2204.1|2208.4|2202.4|7
1718843100000|2024-06-20 00:25:00|2209.9|2203.9|2211|2205|2211|2205|2209.1|2203.1|11
1718843400000|2024-06-20 00:30:00|2211.4|2205.4|2210.9|2204.9|2212.3|2206.3|2210.9|2204.9|9
1718843700000|2024-06-20 00:35:00|2211|2205|2212|2206|2212|2206|2211|2205|6
1718844000000|2024-06-20 00:40:00|2211.8|2205.8|2211.3|2205.3|2211.8|2205.8|2211.1|2205.1|4
1718844300000|2024-06-20 00:45:00|2211.1|2205.1|2212|2206|2212.3|2206.3|2211.1|2205.1|6
1718844600000|2024-06-20 00:50:00|2212.3|2206.3|2212.8|2206.8|2212.8|2206.8|2212|2206|6
1718844900000|2024-06-20 00:55:00|2212.6|2206.6|2209.1|2203.1|2212.6|2206.6|2208.4|2202.4|32
1718845200000|2024-06-20 01:00:00|2208.6|2202.6|2206.5|2200.5|2211.9|2205.9|2203.6|2197.6|135
1718845500000|2024-06-20 01:05:00|2206.3|2200.3|2205.4|2199.4|2207.3|2201.3|2204.4|2198.4|54
1718845800000|2024-06-20 01:10:00|2205.5|2199.5|2201.1|2195.1|2207|2201|2199.4|2193.4|114
1718846100000|2024-06-20 01:15:00|2201.3|2195.3|2197.3|2191.3|2201.9|2195.9|2196.9|2190.9|82
1718846400000|2024-06-20 01:20:00|2197.1|2191.1|2201.3|2195.3|2201.5|2195.5|2195.6|2189.6|152
1718846700000|2024-06-20 01:25:00|2201.5|2195.5|2204.3|2198.3|2206.4|2200.4|2201.5|2195.5|53
1718847000000|2024-06-20 01:30:00|2204.5|2198.5|2206.5|2200.5|2206.8|2200.8|2202.6|2196.6|56
1718847300000|2024-06-20 01:35:00|2206.3|2200.3|2204.5|2198.5|2206.5|2200.5|2203.5|2197.5|68
1718847600000|2024-06-20 01:40:00|2204.3|2198.3|2203.8|2197.8|2205|2199|2202.9|2196.9|56
1718847900000|2024-06-20 01:45:00|2204|2198|2203.8|2197.8|2206|2200|2202.9|2196.9|97
1718848200000|2024-06-20 01:50:00|2204|2198|2205.9|2199.9|2206|2200|2203.5|2197.5|176
1718848500000|2024-06-20 01:55:00|2205.6|2199.6|2200.5|2194.5|2205.6|2199.6|2200.5|2194.5|78
1718848800000|2024-06-20 02:00:00|2201|2195|2197.5|2191.5|2201.3|2195.3|2195.8|2189.8|133
1718849100000|2024-06-20 02:05:00|2197.4|2191.4|2196.3|2190.3|2198.9|2192.9|2195.9|2189.9|88
1718849400000|2024-06-20 02:10:00|2196.5|2190.5|2196.6|2190.6|2197.6|2191.6|2195.9|2189.9|70
1718849700000|2024-06-20 02:15:00|2196.5|2190.5|2195.9|2189.9|2196.6|2190.6|2194.9|2188.9|31
1718850000000|2024-06-20 02:20:00|2196|2190|2195.3|2189.3|2197|2191|2195.3|2189.3|11
1718850300000|2024-06-20 02:25:00|2195.5|2189.5|2195|2189|2196|2190|2194.9|2188.9|24
1718850600000|2024-06-20 02:30:00|2194.9|2188.9|2194.8|2188.8|2197.5|2191.5|2194.4|2188.4|69
1718850900000|2024-06-20 02:35:00|2194.4|2188.4|2193|2187|2195.6|2189.6|2192.8|2186.8|91
1718851200000|2024-06-20 02:40:00|2192.8|2186.8|2193.5|2187.5|2194.5|2188.5|2192|2186|87
1718851500000|2024-06-20 02:45:00|2193.6|2187.6|2195|2189|2196.6|2190.6|2193.5|2187.5|20
1718851800000|2024-06-20 02:50:00|2195.3|2189.3|2195.5|2189.5|2195.5|2189.5|2193.5|2187.5|33
1718852100000|2024-06-20 02:55:00|2195.6|2189.6|2194.4|2188.4|2196.6|2190.6|2194.4|2188.4|31
1718852400000|2024-06-20 03:00:00|2194.6|2188.6|2196|2190|2196.5|2190.5|2194.6|2188.6|71
1718852700000|2024-06-20 03:05:00|2196.1|2190.1|2194.3|2188.3|2196.4|2190.4|2194.1|2188.1|55
1718853000000|2024-06-20 03:10:00|2194.4|2188.4|2194.5|2188.5|2195|2189|2193.1|2187.1|34
1718853300000|2024-06-20 03:15:00|2194.8|2188.8|2198.1|2192.1|2198.1|2192.1|2194|2188|26
1718853600000|2024-06-20 03:20:00|2198.4|2192.4|2197.1|2191.1|2199.8|2193.8|2196.1|2190.1|49
1718853900000|2024-06-20 03:25:00|2197.4|2191.4|2196.1|2190.1|2197.4|2191.4|2196.1|2190.1|40
1718854200000|2024-06-20 03:30:00|2196.4|2190.4|2197.8|2191.8|2199.1|2193.1|2196.4|2190.4|16
1718854500000|2024-06-20 03:35:00|2197.6|2191.6|2197.8|2191.8|2197.8|2191.8|2197.6|2191.6|2
1718854800000|2024-06-20 03:40:00|2198|2192|2197.9|2191.9|2198.1|2192.1|2197.9|2191.9|4
1718855100000|2024-06-20 03:45:00|2197.6|2191.6|2196.4|2190.4|2197.6|2191.6|2196.1|2190.1|9
1718855400000|2024-06-20 03:50:00|2196.6|2190.6|2198|2192|2198|2192|2196.6|2190.6|8
1718855700000|2024-06-20 03:55:00|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|2197.1|2191.1|6
1718856000000|2024-06-20 04:00:00|2197.6|2191.6|2197.1|2191.1|2197.6|2191.6|2197.1|2191.1|4
1718856300000|2024-06-20 04:05:00|2197.4|2191.4|2198|2192|2198.3|2192.3|2197.4|2191.4|8
1718856600000|2024-06-20 04:10:00|2197.9|2191.9|2197.4|2191.4|2198.3|2192.3|2197.1|2191.1|7
1718856900000|2024-06-20 04:15:00|2197.1|2191.1|2197.5|2191.5|2197.5|2191.5|2197|2191|4
1718857200000|2024-06-20 04:20:00|2197.8|2191.8|2197.9|2191.9|2198.5|2192.5|2197.8|2191.8|11
1718857500000|2024-06-20 04:25:00|2197.6|2191.6|2197.9|2191.9|2198.4|2192.4|2197.6|2191.6|10
1718857800000|2024-06-20 04:30:00|2198.1|2192.1|2198.4|2192.4|2198.9|2192.9|2198|2192|14
1718858100000|2024-06-20 04:35:00|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2197.9|2191.9|6
1718858400000|2024-06-20 04:40:00|2198.1|2192.1|2197.1|2191.1|2198.1|2192.1|2197.1|2191.1|6
1718858700000|2024-06-20 04:45:00|2196.9|2190.9|2196.6|2190.6|2196.9|2190.9|2196.6|2190.6|2
1718859000000|2024-06-20 04:50:00|2196.9|2190.9|2195.8|2189.8|2197.4|2191.4|2195.5|2189.5|9
1718859300000|2024-06-20 04:55:00|2195.9|2189.9|2196.3|2190.3|2196.5|2190.5|2195.9|2189.9|8
1718859600000|2024-06-20 05:00:00|2196.4|2190.4|2199.8|2193.8|2199.8|2193.8|2196.3|2190.3|18
1718859900000|2024-06-20 05:05:00|2199.6|2193.6|2199.8|2193.8|2199.9|2193.9|2199.5|2193.5|8
1718860200000|2024-06-20 05:10:00|2199.5|2193.5|2198.9|2192.9|2199.5|2193.5|2198.9|2192.9|7
1718860500000|2024-06-20 05:15:00|2198.6|2192.6|2198.1|2192.1|2199.8|2193.8|2198.1|2192.1|13
1718860800000|2024-06-20 05:20:00|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|2197.1|2191.1|12
1718861100000|2024-06-20 05:25:00|2198.1|2192.1|2197.4|2191.4|2198.1|2192.1|2197.4|2191.4|12
1718861400000|2024-06-20 05:30:00|2197.6|2191.6|2195.3|2189.3|2199.4|2193.4|2194.6|2188.6|100
1718861700000|2024-06-20 05:35:00|2195.5|2189.5|2196.3|2190.3|2196.8|2190.8|2195.3|2189.3|78
1718862000000|2024-06-20 05:40:00|2196.5|2190.5|2194.6|2188.6|2196.5|2190.5|2194.6|2188.6|62
1718862300000|2024-06-20 05:45:00|2194.8|2188.8|2195|2189|2195.1|2189.1|2192.9|2186.9|59
1718862600000|2024-06-20 05:50:00|2194.8|2188.8|2193.3|2187.3|2195|2189|2193|2187|53
1718862900000|2024-06-20 05:55:00|2193|2187|2191|2185|2193|2187|2190|2184|130
1718863200000|2024-06-20 06:00:00|2191.3|2185.3|2192.5|2186.5|2192.8|2186.8|2191.3|2185.3|43
1718863500000|2024-06-20 06:05:00|2192.8|2186.8|2193.8|2187.8|2194.6|2188.6|2192.3|2186.3|43
1718863800000|2024-06-20 06:10:00|2193.5|2187.5|2192.5|2186.5|2194|2188|2192.3|2186.3|63
1718864100000|2024-06-20 06:15:00|2192.8|2186.8|2193.8|2187.8|2193.8|2187.8|2192.5|2186.5|51
1718864400000|2024-06-20 06:20:00|2193.5|2187.5|2195.9|2189.9|2195.9|2189.9|2193|2187|61
1718864700000|2024-06-20 06:25:00|2195|2189|2195.9|2189.9|2197.1|2191.1|2194.8|2188.8|46
1718865000000|2024-06-20 06:30:00|2195.8|2189.8|2193.6|2187.6|2196.3|2190.3|2193.4|2187.4|62
1718865300000|2024-06-20 06:35:00|2193.8|2187.8|2185.5|2179.5|2196.3|2190.3|2183.8|2177.8|124
1718865600000|2024-06-20 06:40:00|2185.8|2179.8|2187|2181|2188|2182|2181.1|2175.1|234
1718865900000|2024-06-20 06:45:00|2187.1|2181.1|2186.3|2180.3|2189.3|2183.3|2186|2180|92
1718866200000|2024-06-20 06:50:00|2186|2180|2187.4|2181.4|2188.8|2182.8|2185.6|2179.6|86
1718866500000|2024-06-20 06:55:00|2187.6|2181.6|2188|2182|2189.9|2183.9|2186.1|2180.1|98
1718866800000|2024-06-20 07:00:00|2187.3|2181.3|2187.9|2181.9|2191.4|2185.4|2185.9|2179.9|71
1718867100000|2024-06-20 07:05:00|2188.1|2182.1|2188.1|2182.1|2189.1|2183.1|2188.1|2182.1|25
1718867400000|2024-06-20 07:10:00|2187.9|2181.9|2187.4|2181.4|2189.1|2183.1|2186.6|2180.6|34
1718867700000|2024-06-20 07:15:00|2187.6|2181.6|2191.4|2185.4|2195.9|2189.9|2187.6|2181.6|50
1718868000000|2024-06-20 07:20:00|2191.1|2185.1|2193.6|2187.6|2193.6|2187.6|2190.6|2184.6|23
1718868300000|2024-06-20 07:25:00|2193.9|2187.9|2196.6|2190.6|2196.9|2190.9|2193.4|2187.4|34
1718868600000|2024-06-20 07:30:00|2196.9|2190.9|2194.4|2188.4|2196.9|2190.9|2193.9|2187.9|29
1718868900000|2024-06-20 07:35:00|2194.1|2188.1|2187.1|2181.1|2194.1|2188.1|2186.6|2180.6|48
1718869200000|2024-06-20 07:40:00|2186.9|2180.9|2178.8|2172.8|2186.9|2180.9|2177.3|2171.3|53
1718869500000|2024-06-20 07:45:00|2178.5|2172.5|2170.5|2164.5|2180.6|2174.6|2170.5|2164.5|42
1718869800000|2024-06-20 07:50:00|2170.3|2164.3|2174.4|2168.4|2175.6|2169.6|2169.4|2163.4|48
1718870100000|2024-06-20 07:55:00|2174.1|2168.1|2166.6|2160.6|2174.9|2168.9|2165.4|2159.4|41
1718870400000|2024-06-20 08:00:00|2166.4|2160.4|2173.9|2167.9|2179.6|2173.6|2165.3|2159.3|136
1718870700000|2024-06-20 08:05:00|2173.6|2167.6|2172.6|2166.6|2173.6|2167.6|2170.6|2164.6|58
1718871000000|2024-06-20 08:10:00|2172.9|2166.9|2178.4|2172.4|2178.4|2172.4|2172.4|2166.4|44
1718871300000|2024-06-20 08:15:00|2178.1|2172.1|2180.1|2174.1|2180.6|2174.6|2177.1|2171.1|42
1718871600000|2024-06-20 08:20:00|2180.4|2174.4|2181.9|2175.9|2182.6|2176.6|2179.6|2173.6|35
1718871900000|2024-06-20 08:25:00|2181.4|2175.4|2181.4|2175.4|2182.1|2176.1|2179.6|2173.6|27
1718872200000|2024-06-20 08:30:00|2180.9|2174.9|2180.1|2174.1|2181.4|2175.4|2180.1|2174.1|20
1718872500000|2024-06-20 08:35:00|2179.9|2173.9|2181.9|2175.9|2182.4|2176.4|2179.1|2173.1|24
1718872800000|2024-06-20 08:40:00|2181.6|2175.6|2181.1|2175.1|2182.1|2176.1|2180.1|2174.1|28
1718873100000|2024-06-20 08:45:00|2181.4|2175.4|2182.4|2176.4|2182.9|2176.9|2181.4|2175.4|25
1718873400000|2024-06-20 08:50:00|2182.1|2176.1|2181.4|2175.4|2182.4|2176.4|2179.9|2173.9|28
1718873700000|2024-06-20 08:55:00|2181.1|2175.1|2180.6|2174.6|2181.1|2175.1|2180.1|2174.1|16
1718874000000|2024-06-20 09:00:00|2180.4|2174.4|2181.6|2175.6|2182.4|2176.4|2180.4|2174.4|22
1718874300000|2024-06-20 09:05:00|2181.9|2175.9|2182.1|2176.1|2182.6|2176.6|2181.1|2175.1|17
1718874600000|2024-06-20 09:10:00|2182.4|2176.4|2180.9|2174.9|2182.9|2176.9|2180.4|2174.4|21
1718874900000|2024-06-20 09:15:00|2181.1|2175.1|2181.6|2175.6|2182.6|2176.6|2180.9|2174.9|18
1718875200000|2024-06-20 09:20:00|2181.9|2175.9|2182.1|2176.1|2182.6|2176.6|2181.9|2175.9|16
1718875500000|2024-06-20 09:25:00|2182.4|2176.4|2182.1|2176.1|2183.1|2177.1|2181.4|2175.4|13
1718875800000|2024-06-20 09:30:00|2182.4|2176.4|2183.9|2177.9|2183.9|2177.9|2181.9|2175.9|12
1718876100000|2024-06-20 09:35:00|2183.6|2177.6|2184.1|2178.1|2185.4|2179.4|2183.4|2177.4|22
1718876400000|2024-06-20 09:40:00|2184.6|2178.6|2187.9|2181.9|2189.1|2183.1|2184.6|2178.6|47
1718876700000|2024-06-20 09:45:00|2187.6|2181.6|2187.9|2181.9|2188.6|2182.6|2187.6|2181.6|10
1718877000000|2024-06-20 09:50:00|2188.1|2182.1|2187.9|2181.9|2188.9|2182.9|2187.4|2181.4|23
1718877300000|2024-06-20 09:55:00|2187.6|2181.6|2188.4|2182.4|2188.6|2182.6|2187.4|2181.4|19
1718877600000|2024-06-20 10:00:00|2188.6|2182.6|2188.6|2182.6|2189.9|2183.9|2188.1|2182.1|36
1718877900000|2024-06-20 10:05:00|2188.9|2182.9|2186.6|2180.6|2188.9|2182.9|2185.9|2179.9|23
1718878200000|2024-06-20 10:10:00|2186.4|2180.4|2186.1|2180.1|2187.1|2181.1|2185.6|2179.6|29
1718878500000|2024-06-20 10:15:00|2185.9|2179.9|2184.4|2178.4|2185.9|2179.9|2183.1|2177.1|24
1718878800000|2024-06-20 10:20:00|2184.6|2178.6|2185.6|2179.6|2186.1|2180.1|2183.6|2177.6|24
1718879100000|2024-06-20 10:25:00|2185.9|2179.9|2186.9|2180.9|2187.4|2181.4|2185.4|2179.4|32
1718879400000|2024-06-20 10:30:00|2186.6|2180.6|2186.6|2180.6|2187.1|2181.1|2186.1|2180.1|23
1718879700000|2024-06-20 10:35:00|2186.9|2180.9|2183.9|2177.9|2187.1|2181.1|2183.9|2177.9|29
1718880000000|2024-06-20 10:40:00|2183.6|2177.6|2184.1|2178.1|2184.6|2178.6|2183.6|2177.6|13
1718880300000|2024-06-20 10:45:00|2184.4|2178.4|2186.4|2180.4|2186.4|2180.4|2184.4|2178.4|21
1718880600000|2024-06-20 10:50:00|2186.1|2180.1|2188.1|2182.1|2189.1|2183.1|2185.9|2179.9|38
1718880900000|2024-06-20 10:55:00|2188.4|2182.4|2186.4|2180.4|2188.9|2182.9|2186.1|2180.1|16
1718881200000|2024-06-20 11:00:00|2186.1|2180.1|2183.1|2177.1|2187.1|2181.1|2183.1|2177.1|28
1718881500000|2024-06-20 11:05:00|2182.9|2176.9|2178.4|2172.4|2183.9|2177.9|2178.4|2172.4|54
1718881800000|2024-06-20 11:10:00|2178.6|2172.6|2178.9|2172.9|2179.1|2173.1|2178.4|2172.4|18
1718882100000|2024-06-20 11:15:00|2179.1|2173.1|2179.4|2173.4|2179.4|2173.4|2179.1|2173.1|4
1718882400000|2024-06-20 11:20:00|2179.6|2173.6|2178.6|2172.6|2179.6|2173.6|2178.6|2172.6|14
1718882700000|2024-06-20 11:25:00|2179.1|2173.1|2178.9|2172.9|2179.4|2173.4|2178.9|2172.9|8
1718883000000|2024-06-20 11:30:00|2179.1|2173.1|2173.4|2167.4|2179.1|2173.1|2171.9|2165.9|56
1718883300000|2024-06-20 11:35:00|2173.6|2167.6|2176.9|2170.9|2176.9|2170.9|2173.1|2167.1|50
1718883600000|2024-06-20 11:40:00|2176.6|2170.6|2177.6|2171.6|2177.6|2171.6|2174.9|2168.9|43
1718883900000|2024-06-20 11:45:00|2177.4|2171.4|2181.6|2175.6|2184.6|2178.6|2175.4|2169.4|64
1718884200000|2024-06-20 11:50:00|2181.4|2175.4|2181.9|2175.9|2184|2178|2179.9|2173.9|65
1718884500000|2024-06-20 11:55:00|2182.1|2176.1|2184.9|2178.9|2184.9|2178.9|2179.6|2173.6|47
1718884800000|2024-06-20 12:00:00|2185.1|2179.1|2184.1|2178.1|2185.1|2179.1|2183.4|2177.4|53
1718885100000|2024-06-20 12:05:00|2184.4|2178.4|2187.4|2181.4|2187.6|2181.6|2183.4|2177.4|44
1718885400000|2024-06-20 12:10:00|2187.6|2181.6|2186.1|2180.1|2187.9|2181.9|2185.1|2179.1|70
1718885700000|2024-06-20 12:15:00|2185.9|2179.9|2184.9|2178.9|2188.1|2182.1|2183.6|2177.6|67
1718886000000|2024-06-20 12:20:00|2185.1|2179.1|2184.4|2178.4|2185.6|2179.6|2183.1|2177.1|44
1718886300000|2024-06-20 12:25:00|2184.6|2178.6|2185.1|2179.1|2186.6|2180.6|2184.6|2178.6|25
1718886600000|2024-06-20 12:30:00|2184.9|2178.9|2184.6|2178.6|2186.6|2180.6|2183.1|2177.1|57
1718886900000|2024-06-20 12:35:00|2184.4|2178.4|2183.6|2177.6|2184.6|2178.6|2183.4|2177.4|11
1718887200000|2024-06-20 12:40:00|2183.4|2177.4|2184.1|2178.1|2184.1|2178.1|2183.1|2177.1|23
1718887500000|2024-06-20 12:45:00|2183.9|2177.9|2184.4|2178.4|2185.1|2179.1|2181.4|2175.4|37
1718887800000|2024-06-20 12:50:00|2184.1|2178.1|2182.4|2176.4|2184.1|2178.1|2181.9|2175.9|29
1718888100000|2024-06-20 12:55:00|2182.1|2176.1|2184.1|2178.1|2185.1|2179.1|2180.9|2174.9|33
1718888400000|2024-06-20 13:00:00|2184.4|2178.4|2181.9|2175.9|2185.6|2179.6|2178.9|2172.9|157
1718888700000|2024-06-20 13:05:00|2181.6|2175.6|2186.1|2180.1|2186.1|2180.1|2180.6|2174.6|80
1718889000000|2024-06-20 13:10:00|2185.9|2179.9|2186.9|2180.9|2189.6|2183.6|2184.4|2178.4|97
1718889300000|2024-06-20 13:15:00|2187.1|2181.1|2190.6|2184.6|2190.6|2184.6|2184.9|2178.9|106
1718889600000|2024-06-20 13:20:00|2190.4|2184.4|2199.6|2193.6|2201.1|2195.1|2190.1|2184.1|75
1718889900000|2024-06-20 13:25:00|2199.4|2193.4|2193.4|2187.4|2199.4|2193.4|2192.4|2186.4|46
1718890200000|2024-06-20 13:30:00|2193.1|2187.1|2190.9|2184.9|2194.4|2188.4|2189.9|2183.9|93
1718890500000|2024-06-20 13:35:00|2191.1|2185.1|2192.1|2186.1|2194.4|2188.4|2190.1|2184.1|89
1718890800000|2024-06-20 13:40:00|2191.9|2185.9|2199.6|2193.6|2199.6|2193.6|2191.9|2185.9|98
1718891100000|2024-06-20 13:45:00|2199.4|2193.4|2202.1|2196.1|2204.6|2198.6|2195.9|2189.9|104
1718891400000|2024-06-20 13:50:00|2201.9|2195.9|2198.9|2192.9|2201.9|2195.9|2198.9|2192.9|90
1718891700000|2024-06-20 13:55:00|2199.1|2193.1|2194.1|2188.1|2199.6|2193.6|2193.9|2187.9|122
1718892000000|2024-06-20 14:00:00|2193.9|2187.9|2196.6|2190.6|2199.4|2193.4|2192.4|2186.4|116
1718892300000|2024-06-20 14:05:00|2196.9|2190.9|2195.9|2189.9|2197.6|2191.6|2194.1|2188.1|92
1718892600000|2024-06-20 14:10:00|2196.1|2190.1|2197.6|2191.6|2199.9|2193.9|2196.1|2190.1|110
1718892900000|2024-06-20 14:15:00|2197.9|2191.9|2199.1|2193.1|2199.1|2193.1|2196.1|2190.1|50
1718893200000|2024-06-20 14:20:00|2199.4|2193.4|2200.1|2194.1|2201.4|2195.4|2197.4|2191.4|102
1718893500000|2024-06-20 14:25:00|2199.9|2193.9|2202.9|2196.9|2202.9|2196.9|2199.4|2193.4|97
1718893800000|2024-06-20 14:30:00|2203.1|2197.1|2208.6|2202.6|2210|2204|2203.1|2197.1|64
1718894100000|2024-06-20 14:35:00|2208.4|2202.4|2208.1|2202.1|2208.9|2202.9|2206.9|2200.9|51
1718894400000|2024-06-20 14:40:00|2208.4|2202.4|2207.1|2201.1|2208.4|2202.4|2206.1|2200.1|63
1718894700000|2024-06-20 14:45:00|2207.4|2201.4|2208.1|2202.1|2209.6|2203.6|2206.6|2200.6|102
1718895000000|2024-06-20 14:50:00|2207.9|2201.9|2208.4|2202.4|2208.4|2202.4|2204.4|2198.4|74
1718895300000|2024-06-20 14:55:00|2208.1|2202.1|2206.1|2200.1|2208.1|2202.1|2205.1|2199.1|70
1718895600000|2024-06-20 15:00:00|2206.4|2200.4|2212.9|2206.9|2212.9|2206.9|2206.1|2200.1|72
1718895900000|2024-06-20 15:05:00|2212.6|2206.6|2207.6|2201.6|2212.6|2206.6|2207.6|2201.6|54
1718896200000|2024-06-20 15:10:00|2207.4|2201.4|2207.9|2201.9|2208.9|2202.9|2207.1|2201.1|70
1718896500000|2024-06-20 15:15:00|2208.4|2202.4|2207.6|2201.6|2209.6|2203.6|2205.4|2199.4|88
1718896800000|2024-06-20 15:20:00|2207.4|2201.4|2208.4|2202.4|2208.6|2202.6|2206.6|2200.6|47
1718897100000|2024-06-20 15:25:00|2208.1|2202.1|2209.4|2203.4|2211.1|2205.1|2207.9|2201.9|65
1718897400000|2024-06-20 15:30:00|2209.1|2203.1|2208.1|2202.1|2209.9|2203.9|2202.9|2196.9|66
1718897700000|2024-06-20 15:35:00|2208.4|2202.4|2209.4|2203.4|2210.1|2204.1|2208.1|2202.1|41
1718898000000|2024-06-20 15:40:00|2209.6|2203.6|2210.4|2204.4|2212.6|2206.6|2208.4|2202.4|58
1718898300000|2024-06-20 15:45:00|2210.6|2204.6|2211.6|2205.6|2212.9|2206.9|2210.4|2204.4|52
1718898600000|2024-06-20 15:50:00|2211.4|2205.4|2211.4|2205.4|2211.6|2205.6|2210.4|2204.4|23
1718898900000|2024-06-20 15:55:00|2211.6|2205.6|2225.9|2219.9|2226.1|2220.1|2211.6|2205.6|121
1718899200000|2024-06-20 16:00:00|2225.6|2219.6|2220.6|2214.6|2225.6|2219.6|2219.9|2213.9|31
1718899500000|2024-06-20 16:05:00|2220.4|2214.4|2218.1|2212.1|2220.9|2214.9|2215.6|2209.6|25
1718899800000|2024-06-20 16:10:00|2218.4|2212.4|2219.1|2213.1|2219.4|2213.4|2218.4|2212.4|5
1718900100000|2024-06-20 16:15:00|2219.4|2213.4|2221.1|2215.1|2221.1|2215.1|2219.4|2213.4|4
1718900400000|2024-06-20 16:20:00|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1718900700000|2024-06-20 16:25:00|2220.4|2214.4|2220.1|2214.1|2220.4|2214.4|2219.9|2213.9|3
1718901000000|2024-06-20 16:30:00|2219.9|2213.9|2218.9|2212.9|2219.9|2213.9|2218.6|2212.6|4
1718901300000|2024-06-20 16:35:00|2218.6|2212.6|2219.1|2213.1|2221.4|2215.4|2218.1|2212.1|25
1718901600000|2024-06-20 16:40:00|2219.4|2213.4|2221.6|2215.6|2222.6|2216.6|2219.1|2213.1|12
1718901900000|2024-06-20 16:45:00|2222.1|2216.1|2220.9|2214.9|2222.4|2216.4|2220.6|2214.6|11
1718902200000|2024-06-20 16:50:00|2220.6|2214.6|2218.9|2212.9|2220.9|2214.9|2218.4|2212.4|15
1718902500000|2024-06-20 16:55:00|2218.8|2212.8|2221|2215|2221.1|2215.1|2218.4|2212.4|30
1718902800000|2024-06-20 17:00:00|2220.5|2214.5|2219.6|2213.6|2220.6|2214.6|2219.6|2213.6|11
1718903100000|2024-06-20 17:05:00|2219.5|2213.5|2218.6|2212.6|2219.8|2213.8|2218.6|2212.6|8
1718904000000|2024-06-20 17:20:00|2218.8|2212.8|2218.5|2212.5|2218.8|2212.8|2218.4|2212.4|6
1718904600000|2024-06-20 17:30:00|2218.8|2212.8|2218.5|2212.5|2218.8|2212.8|2218.5|2212.5|3
1718904900000|2024-06-20 17:35:00|2218.6|2212.6|2218.5|2212.5|2218.6|2212.6|2218.4|2212.4|5
1718905200000|2024-06-20 17:40:00|2218.4|2212.4|2218.6|2212.6|2218.6|2212.6|2218.4|2212.4|2
1718905500000|2024-06-20 17:45:00|2218.5|2212.5|2218.6|2212.6|2218.6|2212.6|2218.5|2212.5|2
1718905800000|2024-06-20 17:50:00|2218.8|2212.8|2218.4|2212.4|2218.8|2212.8|2218.3|2212.3|3
1718906100000|2024-06-20 17:55:00|2224.8|2206|2224.8|2206|2224.8|2206|2224.8|2206|1
1718928000000|2024-06-21 00:00:00|2218.9|2212.9|2223.4|2217.4|2224.9|2218.9|2218.9|2212.9|21
1718928300000|2024-06-21 00:05:00|2224.1|2218.1|2223.5|2217.5|2225.5|2219.5|2223.5|2217.5|25
1718928600000|2024-06-21 00:10:00|2223.4|2217.4|2222.9|2216.9|2223.4|2217.4|2222.8|2216.8|9
1718928900000|2024-06-21 00:15:00|2223.3|2217.3|2222.4|2216.4|2223.4|2217.4|2222.4|2216.4|5
1718929200000|2024-06-21 00:20:00|2222.6|2216.6|2223.3|2217.3|2224|2218|2222.6|2216.6|12
1718929500000|2024-06-21 00:25:00|2223.4|2217.4|2222.3|2216.3|2223.8|2217.8|2222.3|2216.3|7
1718929800000|2024-06-21 00:30:00|2222.4|2216.4|2223.3|2217.3|2223.8|2217.8|2222.4|2216.4|10
1718930100000|2024-06-21 00:35:00|2223|2217|2222.8|2216.8|2223|2217|2222.8|2216.8|2
1718930400000|2024-06-21 00:40:00|2222.9|2216.9|2224.5|2218.5|2225.3|2219.3|2222.9|2216.9|7
1718930700000|2024-06-21 00:45:00|2224.8|2218.8|2225|2219|2225.4|2219.4|2224.8|2218.8|6
1718931000000|2024-06-21 00:50:00|2224.8|2218.8|2222.5|2216.5|2225.3|2219.3|2222.5|2216.5|20
1718931300000|2024-06-21 00:55:00|2222.6|2216.6|2220.6|2214.6|2222.9|2216.9|2220|2214|24
1718931600000|2024-06-21 01:00:00|2220.9|2214.9|2214.3|2208.3|2220.9|2214.9|2210.3|2204.3|86
1718931900000|2024-06-21 01:05:00|2214.4|2208.4|2214.5|2208.5|2216.9|2210.9|2214.4|2208.4|50
1718932200000|2024-06-21 01:10:00|2214.3|2208.3|2211.5|2205.5|2215.1|2209.1|2211.5|2205.5|56
1718932500000|2024-06-21 01:15:00|2211.8|2205.8|2215|2209|2215.4|2209.4|2210.9|2204.9|42
1718932800000|2024-06-21 01:20:00|2215.3|2209.3|2218.3|2212.3|2218.6|2212.6|2215.1|2209.1|22
1718933100000|2024-06-21 01:25:00|2218.5|2212.5|2219|2213|2219.3|2213.3|2218.4|2212.4|31
1718933400000|2024-06-21 01:30:00|2218.8|2212.8|2211|2205|2218.8|2212.8|2211|2205|54
1718933700000|2024-06-21 01:35:00|2211.1|2205.1|2210.6|2204.6|2212|2206|2210.4|2204.4|49
1718934000000|2024-06-21 01:40:00|2210.8|2204.8|2211.8|2205.8|2212.5|2206.5|2210.8|2204.8|20
1718934300000|2024-06-21 01:45:00|2211.9|2205.9|2211.5|2205.5|2212|2206|2211.3|2205.3|19
1718934600000|2024-06-21 01:50:00|2211.3|2205.3|2219.9|2213.9|2220.1|2214.1|2211|2205|50
1718934900000|2024-06-21 01:55:00|2220.1|2214.1|2221.1|2215.1|2222.3|2216.3|2219.9|2213.9|38
1718935200000|2024-06-21 02:00:00|2221.4|2215.4|2219.4|2213.4|2221.6|2215.6|2219.1|2213.1|44
1718935500000|2024-06-21 02:05:00|2219.6|2213.6|2216.4|2210.4|2219.6|2213.6|2216.4|2210.4|27
1718935800000|2024-06-21 02:10:00|2216.3|2210.3|2215.1|2209.1|2217.8|2211.8|2214.9|2208.9|32
1718936100000|2024-06-21 02:15:00|2214.5|2208.5|2210.6|2204.6|2215.5|2209.5|2210.6|2204.6|34
1718936400000|2024-06-21 02:20:00|2210.4|2204.4|2210.8|2204.8|2211.9|2205.9|2210.4|2204.4|22
1718936700000|2024-06-21 02:25:00|2210.6|2204.6|2211.4|2205.4|2212.5|2206.5|2209.9|2203.9|22
1718937000000|2024-06-21 02:30:00|2211|2205|2209.6|2203.6|2211.8|2205.8|2209.6|2203.6|50
1718937300000|2024-06-21 02:35:00|2209.9|2203.9|2215.8|2209.8|2216.8|2210.8|2209.9|2203.9|55
1718937600000|2024-06-21 02:40:00|2216|2210|2212.6|2206.6|2216.5|2210.5|2212.6|2206.6|89
1718937900000|2024-06-21 02:45:00|2212.9|2206.9|2210.5|2204.5|2213.9|2207.9|2210.5|2204.5|78
1718938200000|2024-06-21 02:50:00|2210.4|2204.4|2208.4|2202.4|2210.5|2204.5|2208.4|2202.4|30
1718938500000|2024-06-21 02:55:00|2208.6|2202.6|2210|2204|2211.3|2205.3|2208.6|2202.6|38
1718938800000|2024-06-21 03:00:00|2209.8|2203.8|2207|2201|2210.4|2204.4|2207|2201|36
1718939100000|2024-06-21 03:05:00|2207.3|2201.3|2210.1|2204.1|2211|2205|2207.3|2201.3|52
1718939400000|2024-06-21 03:10:00|2210|2204|2209.3|2203.3|2210.8|2204.8|2209.3|2203.3|19
1718939700000|2024-06-21 03:15:00|2209|2203|2207.8|2201.8|2209.5|2203.5|2207.8|2201.8|26
1718940000000|2024-06-21 03:20:00|2207.6|2201.6|2209.8|2203.8|2209.9|2203.9|2207.6|2201.6|23
1718940300000|2024-06-21 03:25:00|2209.5|2203.5|2209.6|2203.6|2211.5|2205.5|2209.5|2203.5|21
1718940600000|2024-06-21 03:30:00|2209.9|2203.9|2209.1|2203.1|2210|2204|2209.1|2203.1|4
1718940900000|2024-06-21 03:35:00|2209.3|2203.3|2208.5|2202.5|2209.3|2203.3|2208.5|2202.5|3
1718941200000|2024-06-21 03:40:00|2208.9|2202.9|2208.8|2202.8|2209.5|2203.5|2208.8|2202.8|6
1718941500000|2024-06-21 03:45:00|2208.5|2202.5|2208|2202|2208.5|2202.5|2208|2202|2
1718941800000|2024-06-21 03:50:00|2207.9|2201.9|2207.8|2201.8|2208.5|2202.5|2207.8|2201.8|7
1718942100000|2024-06-21 03:55:00|2208.3|2202.3|2207.3|2201.3|2208.3|2202.3|2207.3|2201.3|5
1718942400000|2024-06-21 04:00:00|2207.4|2201.4|2207.3|2201.3|2207.8|2201.8|2207.3|2201.3|4
1718942700000|2024-06-21 04:05:00|2207.1|2201.1|2206.1|2200.1|2207.1|2201.1|2205.5|2199.5|6
1718943000000|2024-06-21 04:10:00|2206|2200|2207.4|2201.4|2207.8|2201.8|2206|2200|7
1718943300000|2024-06-21 04:15:00|2207.6|2201.6|2206.8|2200.8|2208|2202|2206.8|2200.8|8
1718943600000|2024-06-21 04:20:00|2206.9|2200.9|2206.5|2200.5|2207.3|2201.3|2206.5|2200.5|5
1718943900000|2024-06-21 04:25:00|2206.6|2200.6|2206.6|2200.6|2206.9|2200.9|2206.5|2200.5|6
1718944200000|2024-06-21 04:30:00|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2205.9|2199.9|5
1718944500000|2024-06-21 04:35:00|2206.5|2200.5|2206.3|2200.3|2206.8|2200.8|2206.3|2200.3|4
1718944800000|2024-06-21 04:40:00|2206|2200|2205.8|2199.8|2206.3|2200.3|2205.8|2199.8|9
1718945100000|2024-06-21 04:45:00|2205.9|2199.9|2206|2200|2206.6|2200.6|2205.9|2199.9|5
1718945400000|2024-06-21 04:50:00|2205.8|2199.8|2205.5|2199.5|2206|2200|2205.5|2199.5|4
1718945700000|2024-06-21 04:55:00|2206|2200|2205.5|2199.5|2206.5|2200.5|2205.5|2199.5|10
1718946000000|2024-06-21 05:00:00|2205.3|2199.3|2205.5|2199.5|2205.5|2199.5|2205.3|2199.3|2
1718946300000|2024-06-21 05:05:00|2205.3|2199.3|2205.5|2199.5|2205.8|2199.8|2205.3|2199.3|6
1718946600000|2024-06-21 05:10:00|2205.3|2199.3|2204.6|2198.6|2205.3|2199.3|2204.6|2198.6|3
1718946900000|2024-06-21 05:15:00|2204.4|2198.4|2204.3|2198.3|2205|2199|2204.3|2198.3|6
1718947200000|2024-06-21 05:20:00|2204.4|2198.4|2205.3|2199.3|2205.8|2199.8|2204.3|2198.3|16
1718947500000|2024-06-21 05:25:00|2205.4|2199.4|2204.1|2198.1|2206|2200|2204.1|2198.1|11
1718947800000|2024-06-21 05:30:00|2204.6|2198.6|2208.5|2202.5|2210.8|2204.8|2204.6|2198.6|108
1718948100000|2024-06-21 05:35:00|2208.4|2202.4|2207.6|2201.6|2210.8|2204.8|2207.6|2201.6|44
1718948400000|2024-06-21 05:40:00|2207.5|2201.5|2207.3|2201.3|2208.8|2202.8|2207.3|2201.3|35
1718948700000|2024-06-21 05:45:00|2207.1|2201.1|2207.9|2201.9|2209|2203|2207.1|2201.1|25
1718949000000|2024-06-21 05:50:00|2208|2202|2209.3|2203.3|2209.6|2203.6|2207.6|2201.6|29
1718949300000|2024-06-21 05:55:00|2209.1|2203.1|2207.3|2201.3|2210|2204|2207.3|2201.3|19
1718949600000|2024-06-21 06:00:00|2207|2201|2207.1|2201.1|2210|2204|2206.5|2200.5|46
1718949900000|2024-06-21 06:05:00|2206.9|2200.9|2202.4|2196.4|2207|2201|2202.4|2196.4|49
1718950200000|2024-06-21 06:10:00|2202.5|2196.5|2203.3|2197.3|2204|2198|2201.3|2195.3|67
1718950500000|2024-06-21 06:15:00|2203.4|2197.4|2201.8|2195.8|2203.8|2197.8|2201.6|2195.6|68
1718950800000|2024-06-21 06:20:00|2202|2196|2202|2196|2203.8|2197.8|2201.8|2195.8|46
1718951100000|2024-06-21 06:25:00|2202.1|2196.1|2204.9|2198.9|2206.3|2200.3|2202.1|2196.1|52
1718951400000|2024-06-21 06:30:00|2205.1|2199.1|2201|2195|2205.3|2199.3|2199.9|2193.9|57
1718951700000|2024-06-21 06:35:00|2200.9|2194.9|2202|2196|2202.6|2196.6|2200.3|2194.3|48
1718952000000|2024-06-21 06:40:00|2201.9|2195.9|2193.9|2187.9|2201.9|2195.9|2193.4|2187.4|90
1718952300000|2024-06-21 06:45:00|2194.1|2188.1|2195|2189|2196.4|2190.4|2193.4|2187.4|94
1718952600000|2024-06-21 06:50:00|2195.1|2189.1|2194.5|2188.5|2195.4|2189.4|2192.6|2186.6|90
1718952900000|2024-06-21 06:55:00|2194.3|2188.3|2195|2189|2197.3|2191.3|2194.1|2188.1|62
1718953200000|2024-06-21 07:00:00|2194.8|2188.8|2207.4|2201.4|2208.9|2202.9|2194.5|2188.5|118
1718953500000|2024-06-21 07:05:00|2207.9|2201.9|2208.1|2202.1|2210.4|2204.4|2207.4|2201.4|44
1718953800000|2024-06-21 07:10:00|2208.4|2202.4|2208.1|2202.1|2209.9|2203.9|2208.1|2202.1|29
1718954100000|2024-06-21 07:15:00|2207.9|2201.9|2204.4|2198.4|2207.9|2201.9|2203.6|2197.6|55
1718954400000|2024-06-21 07:20:00|2204.1|2198.1|2201.1|2195.1|2205.9|2199.9|2201.1|2195.1|59
1718954700000|2024-06-21 07:25:00|2201.4|2195.4|2202.6|2196.6|2202.6|2196.6|2201.1|2195.1|45
1718955000000|2024-06-21 07:30:00|2202.4|2196.4|2197.1|2191.1|2202.4|2196.4|2196.4|2190.4|55
1718955300000|2024-06-21 07:35:00|2197.4|2191.4|2196.3|2190.3|2199.4|2193.4|2193.9|2187.9|56
1718955600000|2024-06-21 07:40:00|2196.4|2190.4|2196.6|2190.6|2197.6|2191.6|2195.9|2189.9|31
1718955900000|2024-06-21 07:45:00|2196.9|2190.9|2195.4|2189.4|2197.1|2191.1|2194.9|2188.9|28
1718956200000|2024-06-21 07:50:00|2195.6|2189.6|2196.4|2190.4|2196.9|2190.9|2195.4|2189.4|28
1718956500000|2024-06-21 07:55:00|2196.1|2190.1|2194.4|2188.4|2196.1|2190.1|2194.4|2188.4|22
1718956800000|2024-06-21 08:00:00|2194.1|2188.1|2203.1|2197.1|2205.1|2199.1|2193.6|2187.6|76
1718957100000|2024-06-21 08:05:00|2204.1|2198.1|2207.9|2201.9|2208.9|2202.9|2204.1|2198.1|68
1718957400000|2024-06-21 08:10:00|2208.1|2202.1|2210.1|2204.1|2210.1|2204.1|2205.4|2199.4|34
1718957700000|2024-06-21 08:15:00|2209.9|2203.9|2208.9|2202.9|2210.4|2204.4|2207.9|2201.9|40
1718958000000|2024-06-21 08:20:00|2209.1|2203.1|2211.9|2205.9|2212.6|2206.6|2207.6|2201.6|62
1718958300000|2024-06-21 08:25:00|2212.1|2206.1|2210.1|2204.1|2212.4|2206.4|2210.1|2204.1|14
1718958600000|2024-06-21 08:30:00|2210.4|2204.4|2212.1|2206.1|2212.1|2206.1|2210.4|2204.4|18
1718958900000|2024-06-21 08:35:00|2211.6|2205.6|2210.4|2204.4|2211.6|2205.6|2209.1|2203.1|31
1718959200000|2024-06-21 08:40:00|2210.1|2204.1|2206.9|2200.9|2210.4|2204.4|2206.4|2200.4|38
1718959500000|2024-06-21 08:45:00|2206.6|2200.6|2204.9|2198.9|2206.6|2200.6|2204.9|2198.9|15
1718959800000|2024-06-21 08:50:00|2204.6|2198.6|2205.1|2199.1|2205.4|2199.4|2204.4|2198.4|21
1718960100000|2024-06-21 08:55:00|2204.9|2198.9|2205.6|2199.6|2205.6|2199.6|2204.6|2198.6|21
1718960400000|2024-06-21 09:00:00|2205.4|2199.4|2207.4|2201.4|2208.9|2202.9|2205.1|2199.1|30
1718960700000|2024-06-21 09:05:00|2207.6|2201.6|2207.9|2201.9|2208.9|2202.9|2207.1|2201.1|15
1718961000000|2024-06-21 09:10:00|2207.6|2201.6|2209.9|2203.9|2211.4|2205.4|2206.6|2200.6|53
1718961300000|2024-06-21 09:15:00|2209.4|2203.4|2207.4|2201.4|2209.6|2203.6|2206.9|2200.9|34
1718961600000|2024-06-21 09:20:00|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|2206.1|2200.1|23
1718961900000|2024-06-21 09:25:00|2207.9|2201.9|2207.4|2201.4|2207.9|2201.9|2207.1|2201.1|11
1718962200000|2024-06-21 09:30:00|2207.6|2201.6|2206.9|2200.9|2207.9|2201.9|2204.9|2198.9|22
1718962500000|2024-06-21 09:35:00|2206.6|2200.6|2204.4|2198.4|2207.1|2201.1|2203.9|2197.9|30
1718962800000|2024-06-21 09:40:00|2204.6|2198.6|2202.6|2196.6|2205.1|2199.1|2202.4|2196.4|28
1718963100000|2024-06-21 09:45:00|2202.9|2196.9|2204.1|2198.1|2204.1|2198.1|2202.4|2196.4|22
1718963400000|2024-06-21 09:50:00|2204.4|2198.4|2205.4|2199.4|2205.4|2199.4|2203.1|2197.1|32
1718963700000|2024-06-21 09:55:00|2205.1|2199.1|2204.6|2198.6|2205.6|2199.6|2204.1|2198.1|19
1718964000000|2024-06-21 10:00:00|2204.9|2198.9|2206.6|2200.6|2207.4|2201.4|2204.6|2198.6|18
1718964300000|2024-06-21 10:05:00|2206.9|2200.9|2207.6|2201.6|2208.1|2202.1|2206.6|2200.6|11
1718964600000|2024-06-21 10:10:00|2207.9|2201.9|2207.6|2201.6|2208.4|2202.4|2207.4|2201.4|17
1718964900000|2024-06-21 10:15:00|2207.9|2201.9|2207.6|2201.6|2208.9|2202.9|2207.6|2201.6|13
1718965200000|2024-06-21 10:20:00|2207.9|2201.9|2205.9|2199.9|2209.1|2203.1|2205.4|2199.4|28
1718965500000|2024-06-21 10:25:00|2205.6|2199.6|2206.4|2200.4|2207.1|2201.1|2205.4|2199.4|28
1718965800000|2024-06-21 10:30:00|2206.1|2200.1|2204.1|2198.1|2206.1|2200.1|2203.4|2197.4|21
1718966100000|2024-06-21 10:35:00|2204.4|2198.4|2203.9|2197.9|2205.1|2199.1|2202.6|2196.6|29
1718966400000|2024-06-21 10:40:00|2203.6|2197.6|2203.6|2197.6|2204.1|2198.1|2203.1|2197.1|17
1718966700000|2024-06-21 10:45:00|2203.4|2197.4|2202.6|2196.6|2203.6|2197.6|2201.6|2195.6|20
1718967000000|2024-06-21 10:50:00|2202.1|2196.1|2202.4|2196.4|2202.6|2196.6|2201.6|2195.6|17
1718967300000|2024-06-21 10:55:00|2202.1|2196.1|2201.9|2195.9|2202.4|2196.4|2201.4|2195.4|14
1718967600000|2024-06-21 11:00:00|2202.1|2196.1|2204.4|2198.4|2205.6|2199.6|2202.1|2196.1|25
1718967900000|2024-06-21 11:05:00|2204.1|2198.1|2200.4|2194.4|2204.6|2198.6|2199.6|2193.6|52
1718968200000|2024-06-21 11:10:00|2200.1|2194.1|2202.4|2196.4|2202.9|2196.9|2199.9|2193.9|21
1718968500000|2024-06-21 11:15:00|2202.1|2196.1|2198.9|2192.9|2202.1|2196.1|2198.9|2192.9|20
1718968800000|2024-06-21 11:20:00|2199.1|2193.1|2199.1|2193.1|2199.6|2193.6|2198.6|2192.6|25
1718969100000|2024-06-21 11:25:00|2198.9|2192.9|2199.1|2193.1|2199.6|2193.6|2198.4|2192.4|26
1718969400000|2024-06-21 11:30:00|2198.9|2192.9|2197.6|2191.6|2199.9|2193.9|2197.4|2191.4|27
1718969700000|2024-06-21 11:35:00|2197.4|2191.4|2198.6|2192.6|2198.6|2192.6|2196.9|2190.9|32
1718970000000|2024-06-21 11:40:00|2198.4|2192.4|2195.6|2189.6|2198.4|2192.4|2195.6|2189.6|31
1718970300000|2024-06-21 11:45:00|2195.4|2189.4|2191.4|2185.4|2195.4|2189.4|2191.1|2185.1|34
1718970600000|2024-06-21 11:50:00|2191.1|2185.1|2191.9|2185.9|2193.1|2187.1|2191.1|2185.1|23
1718970900000|2024-06-21 11:55:00|2192.1|2186.1|2191.1|2185.1|2192.4|2186.4|2190.1|2184.1|26
1718971200000|2024-06-21 12:00:00|2190.9|2184.9|2193.9|2187.9|2194.6|2188.6|2190.9|2184.9|34
1718971500000|2024-06-21 12:05:00|2193.6|2187.6|2193.1|2187.1|2193.6|2187.6|2191.6|2185.6|19
1718971800000|2024-06-21 12:10:00|2192.9|2186.9|2192.9|2186.9|2193.1|2187.1|2192.1|2186.1|15
1718972100000|2024-06-21 12:15:00|2192.6|2186.6|2186.6|2180.6|2192.6|2186.6|2186.6|2180.6|37
1718972400000|2024-06-21 12:20:00|2186.9|2180.9|2191.1|2185.1|2193.8|2187.8|2186.1|2180.1|65
1718972700000|2024-06-21 12:25:00|2190.9|2184.9|2191.9|2185.9|2192.1|2186.1|2189.6|2183.6|53
1718973000000|2024-06-21 12:30:00|2192.1|2186.1|2191.9|2185.9|2193.1|2187.1|2190.4|2184.4|35
1718973300000|2024-06-21 12:35:00|2191.6|2185.6|2189.6|2183.6|2191.6|2185.6|2189.4|2183.4|28
1718973600000|2024-06-21 12:40:00|2189.4|2183.4|2188.6|2182.6|2190.4|2184.4|2187.1|2181.1|32
1718973900000|2024-06-21 12:45:00|2188.4|2182.4|2190.6|2184.6|2192.4|2186.4|2188.4|2182.4|41
1718974200000|2024-06-21 12:50:00|2190.9|2184.9|2191.1|2185.1|2191.6|2185.6|2187.4|2181.4|41
1718974500000|2024-06-21 12:55:00|2190.9|2184.9|2191.6|2185.6|2192.8|2186.8|2190.6|2184.6|42
1718974800000|2024-06-21 13:00:00|2191.4|2185.4|2193.4|2187.4|2193.4|2187.4|2189.9|2183.9|170
1718975100000|2024-06-21 13:05:00|2193.1|2187.1|2192.1|2186.1|2194.1|2188.1|2191.6|2185.6|96
1718975400000|2024-06-21 13:10:00|2192.4|2186.4|2197.9|2191.9|2198.6|2192.6|2192.4|2186.4|135
1718975700000|2024-06-21 13:15:00|2198.1|2192.1|2198.1|2192.1|2200.1|2194.1|2196.4|2190.4|127
1718976000000|2024-06-21 13:20:00|2197.9|2191.9|2191.1|2185.1|2199.6|2193.6|2191.1|2185.1|95
1718976300000|2024-06-21 13:25:00|2190.9|2184.9|2187.6|2181.6|2191.6|2185.6|2187.6|2181.6|87
1718976600000|2024-06-21 13:30:00|2187.4|2181.4|2186.9|2180.9|2189.4|2183.4|2185.6|2179.6|107
1718976900000|2024-06-21 13:35:00|2186.6|2180.6|2185.6|2179.6|2188.6|2182.6|2185.4|2179.4|106
1718977200000|2024-06-21 13:40:00|2185.9|2179.9|2185.9|2179.9|2186.4|2180.4|2184.1|2178.1|55
1718977500000|2024-06-21 13:45:00|2185.4|2179.4|2184.9|2178.9|2186.9|2180.9|2183.6|2177.6|86
1718977800000|2024-06-21 13:50:00|2185.1|2179.1|2184.6|2178.6|2187.1|2181.1|2183.6|2177.6|76
1718978100000|2024-06-21 13:55:00|2184.4|2178.4|2191.6|2185.6|2191.6|2185.6|2184.4|2178.4|62
1718978400000|2024-06-21 14:00:00|2192.1|2186.1|2192.4|2186.4|2194.9|2188.9|2191.4|2185.4|77
1718978700000|2024-06-21 14:05:00|2192.1|2186.1|2194.1|2188.1|2194.1|2188.1|2189.4|2183.4|89
1718979000000|2024-06-21 14:10:00|2194.4|2188.4|2196.9|2190.9|2197.1|2191.1|2192.9|2186.9|55
1718979300000|2024-06-21 14:15:00|2197.1|2191.1|2197.9|2191.9|2199.6|2193.6|2197.1|2191.1|47
1718979600000|2024-06-21 14:20:00|2197.6|2191.6|2201.6|2195.6|2201.6|2195.6|2197.1|2191.1|56
1718979900000|2024-06-21 14:25:00|2201.4|2195.4|2198.9|2192.9|2201.6|2195.6|2196.1|2190.1|64
1718980200000|2024-06-21 14:30:00|2198.6|2192.6|2200.1|2194.1|2200.4|2194.4|2196.9|2190.9|56
1718980500000|2024-06-21 14:35:00|2199.9|2193.9|2203.4|2197.4|2204.9|2198.9|2199.9|2193.9|94
1718980800000|2024-06-21 14:40:00|2203.1|2197.1|2196.9|2190.9|2203.6|2197.6|2196.4|2190.4|68
1718981100000|2024-06-21 14:45:00|2196.6|2190.6|2195.1|2189.1|2196.6|2190.6|2192.9|2186.9|72
1718981400000|2024-06-21 14:50:00|2194.9|2188.9|2197.4|2191.4|2197.6|2191.6|2193.4|2187.4|53
1718981700000|2024-06-21 14:55:00|2197.1|2191.1|2193.6|2187.6|2198.4|2192.4|2192.6|2186.6|69
1718982000000|2024-06-21 15:00:00|2193.4|2187.4|2193.9|2187.9|2196.4|2190.4|2192.4|2186.4|72
1718982300000|2024-06-21 15:05:00|2193.6|2187.6|2195.4|2189.4|2197.9|2191.9|2192.9|2186.9|76
1718982600000|2024-06-21 15:10:00|2195.6|2189.6|2200.1|2194.1|2200.9|2194.9|2195.4|2189.4|66
1718982900000|2024-06-21 15:15:00|2199.9|2193.9|2198.4|2192.4|2199.9|2193.9|2194.9|2188.9|101
1718983200000|2024-06-21 15:20:00|2198.1|2192.1|2197.4|2191.4|2198.6|2192.6|2196.4|2190.4|62
1718983500000|2024-06-21 15:25:00|2197.6|2191.6|2197.6|2191.6|2199.4|2193.4|2197.4|2191.4|29
1718983800000|2024-06-21 15:30:00|2197.4|2191.4|2199.9|2193.9|2202.9|2196.9|2197.1|2191.1|60
1718984100000|2024-06-21 15:35:00|2199.6|2193.6|2195.1|2189.1|2199.6|2193.6|2195.1|2189.1|32
1718984400000|2024-06-21 15:40:00|2194.9|2188.9|2197.4|2191.4|2197.4|2191.4|2193.6|2187.6|59
1718984700000|2024-06-21 15:45:00|2196.9|2190.9|2193.9|2187.9|2196.9|2190.9|2193.1|2187.1|36
1718985000000|2024-06-21 15:50:00|2194.1|2188.1|2194.9|2188.9|2197.6|2191.6|2193.4|2187.4|59
1718985300000|2024-06-21 15:55:00|2195.1|2189.1|2196.4|2190.4|2198.9|2192.9|2190.4|2184.4|146
1718985600000|2024-06-21 16:00:00|2196.6|2190.6|2195.9|2189.9|2197.1|2191.1|2195.6|2189.6|12
1718985900000|2024-06-21 16:05:00|2195.6|2189.6|2195.1|2189.1|2195.6|2189.6|2195.1|2189.1|5
1718986200000|2024-06-21 16:10:00|2194.9|2188.9|2192.9|2186.9|2195.1|2189.1|2192.9|2186.9|19
1718986500000|2024-06-21 16:15:00|2193.1|2187.1|2191.6|2185.6|2193.1|2187.1|2191.6|2185.6|13
1718986800000|2024-06-21 16:20:00|2191.9|2185.9|2193.6|2187.6|2193.6|2187.6|2191.9|2185.9|15
1718987100000|2024-06-21 16:25:00|2192.9|2186.9|2191.4|2185.4|2192.9|2186.9|2190.9|2184.9|20
1718987400000|2024-06-21 16:30:00|2192.1|2186.1|2192.1|2186.1|2192.4|2186.4|2191.6|2185.6|7
1718987700000|2024-06-21 16:35:00|2192.4|2186.4|2192.6|2186.6|2193.6|2187.6|2192.4|2186.4|7
1718988000000|2024-06-21 16:40:00|2192.4|2186.4|2193.6|2187.6|2193.6|2187.6|2191.6|2185.6|12
1718988300000|2024-06-21 16:45:00|2193.9|2187.9|2190.6|2184.6|2193.9|2187.9|2190.6|2184.6|17
1718988600000|2024-06-21 16:50:00|2190.9|2184.9|2190.6|2184.6|2190.9|2184.9|2190.6|2184.6|2
1718988900000|2024-06-21 16:55:00|2190.5|2184.5|2188.6|2182.6|2190.5|2184.5|2187.5|2181.5|39
1718989200000|2024-06-21 17:00:00|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1718989500000|2024-06-21 17:05:00|2188.3|2182.3|2186.9|2180.9|2188.3|2182.3|2186.5|2180.5|8
1718989800000|2024-06-21 17:10:00|2187|2181|2187.4|2181.4|2187.6|2181.6|2187|2181|4
1718990100000|2024-06-21 17:15:00|2187.6|2181.6|2187.9|2181.9|2187.9|2181.9|2187.6|2181.6|2
1718990400000|2024-06-21 17:20:00|2187.6|2181.6|2188.3|2182.3|2188.3|2182.3|2187.6|2181.6|5
1718990700000|2024-06-21 17:25:00|2188.4|2182.4|2188.4|2182.4|2188.6|2182.6|2188|2182|6
1718991000000|2024-06-21 17:30:00|2188.9|2182.9|2188.3|2182.3|2188.9|2182.9|2188.3|2182.3|4
1718991300000|2024-06-21 17:35:00|2188.4|2182.4|2188.5|2182.5|2188.6|2182.6|2188.4|2182.4|4
1718991600000|2024-06-21 17:40:00|2188.4|2182.4|2186.6|2180.6|2188.4|2182.4|2186.6|2180.6|7
1718991900000|2024-06-21 17:45:00|2186.4|2180.4|2187.1|2181.1|2187.1|2181.1|2186.4|2180.4|3
1718992500000|2024-06-21 17:55:00|2193.5|2174.8|2193.8|2175|2193.8|2175|2193.5|2174.8|2
1719187200000|2024-06-24 00:00:00|2190.4|2184.4|2189.1|2183.1|2190.4|2184.4|2188.4|2182.4|15
1719187500000|2024-06-24 00:05:00|2188.9|2182.9|2183.6|2177.6|2188.9|2182.9|2182.4|2176.4|54
1719187800000|2024-06-24 00:10:00|2184|2178|2183.8|2177.8|2184.9|2178.9|2182.8|2176.8|18
1719188100000|2024-06-24 00:15:00|2183.5|2177.5|2183.3|2177.3|2184.3|2178.3|2182.5|2176.5|21
1719188400000|2024-06-24 00:20:00|2183.1|2177.1|2183.3|2177.3|2183.3|2177.3|2182.4|2176.4|15
1719188700000|2024-06-24 00:25:00|2183.1|2177.1|2183.9|2177.9|2184.3|2178.3|2182.5|2176.5|25
1719189000000|2024-06-24 00:30:00|2183.8|2177.8|2184.4|2178.4|2184.4|2178.4|2183|2177|13
1719189300000|2024-06-24 00:35:00|2184.3|2178.3|2183.5|2177.5|2184.3|2178.3|2182.8|2176.8|14
1719189600000|2024-06-24 00:40:00|2183.3|2177.3|2184|2178|2184|2178|2183.3|2177.3|10
1719189900000|2024-06-24 00:45:00|2183.8|2177.8|2183|2177|2183.8|2177.8|2182.1|2176.1|11
1719190200000|2024-06-24 00:50:00|2183.1|2177.1|2183.3|2177.3|2183.3|2177.3|2182.4|2176.4|8
1719190500000|2024-06-24 00:55:00|2183|2177|2183.6|2177.6|2183.6|2177.6|2182.6|2176.6|20
1719190800000|2024-06-24 01:00:00|2183.9|2177.9|2185.9|2179.9|2189.4|2183.4|2177.1|2171.1|217
1719191100000|2024-06-24 01:05:00|2185.6|2179.6|2193.1|2187.1|2193.6|2187.6|2185|2179|116
1719191400000|2024-06-24 01:10:00|2192.4|2186.4|2189.1|2183.1|2192.8|2186.8|2188.4|2182.4|105
1719191700000|2024-06-24 01:15:00|2188.9|2182.9|2192.9|2186.9|2193.4|2187.4|2186.4|2180.4|175
1719192000000|2024-06-24 01:20:00|2193.1|2187.1|2194.9|2188.9|2195|2189|2193.1|2187.1|33
1719192300000|2024-06-24 01:25:00|2194.6|2188.6|2196.9|2190.9|2197|2191|2194.1|2188.1|52
1719192600000|2024-06-24 01:30:00|2196.8|2190.8|2196.8|2190.8|2197.5|2191.5|2196.3|2190.3|57
1719192900000|2024-06-24 01:35:00|2196.5|2190.5|2195.9|2189.9|2196.5|2190.5|2195.6|2189.6|22
1719193200000|2024-06-24 01:40:00|2196.1|2190.1|2200|2194|2200.4|2194.4|2196.1|2190.1|48
1719193500000|2024-06-24 01:45:00|2200.1|2194.1|2203.8|2197.8|2203.8|2197.8|2200.1|2194.1|34
1719193800000|2024-06-24 01:50:00|2203.4|2197.4|2198|2192|2203.4|2197.4|2197.9|2191.9|43
1719194100000|2024-06-24 01:55:00|2198.1|2192.1|2197.5|2191.5|2198.5|2192.5|2195.5|2189.5|44
1719194400000|2024-06-24 02:00:00|2197.4|2191.4|2194.8|2188.8|2197.4|2191.4|2193.4|2187.4|59
1719194700000|2024-06-24 02:05:00|2195|2189|2193.8|2187.8|2195.1|2189.1|2192.5|2186.5|91
1719195000000|2024-06-24 02:10:00|2193.5|2187.5|2190.4|2184.4|2193.9|2187.9|2190|2184|61
1719195300000|2024-06-24 02:15:00|2190.3|2184.3|2188.4|2182.4|2190.3|2184.3|2188.3|2182.3|25
1719195600000|2024-06-24 02:20:00|2188.1|2182.1|2189.3|2183.3|2189.6|2183.6|2188.1|2182.1|11
1719195900000|2024-06-24 02:25:00|2189.4|2183.4|2189.4|2183.4|2190.9|2184.9|2186.4|2180.4|26
1719196200000|2024-06-24 02:30:00|2189.5|2183.5|2190.3|2184.3|2190.6|2184.6|2188.6|2182.6|112
1719196500000|2024-06-24 02:35:00|2190|2184|2190.4|2184.4|2191|2185|2188.9|2182.9|51
1719196800000|2024-06-24 02:40:00|2190.1|2184.1|2188.1|2182.1|2190.1|2184.1|2186.6|2180.6|50
1719197100000|2024-06-24 02:45:00|2187.9|2181.9|2183.3|2177.3|2188.3|2182.3|2183.3|2177.3|40
1719197400000|2024-06-24 02:50:00|2183.1|2177.1|2183|2177|2183.4|2177.4|2181.1|2175.1|36
1719197700000|2024-06-24 02:55:00|2183.3|2177.3|2184.8|2178.8|2185.1|2179.1|2183.3|2177.3|25
1719198000000|2024-06-24 03:00:00|2185|2179|2187.3|2181.3|2187.5|2181.5|2184.9|2178.9|39
1719198300000|2024-06-24 03:05:00|2187|2181|2188.3|2182.3|2188.3|2182.3|2184.8|2178.8|39
1719198600000|2024-06-24 03:10:00|2188.5|2182.5|2187.4|2181.4|2189.9|2183.9|2187.3|2181.3|44
1719198900000|2024-06-24 03:15:00|2187.6|2181.6|2188.3|2182.3|2189.5|2183.5|2187|2181|62
1719199200000|2024-06-24 03:20:00|2188.1|2182.1|2189.9|2183.9|2189.9|2183.9|2187.5|2181.5|13
1719199500000|2024-06-24 03:25:00|2190.1|2184.1|2189.9|2183.9|2191.3|2185.3|2188.6|2182.6|29
1719199800000|2024-06-24 03:30:00|2190.1|2184.1|2190.6|2184.6|2190.6|2184.6|2189.5|2183.5|8
1719200100000|2024-06-24 03:35:00|2190.4|2184.4|2190.6|2184.6|2190.6|2184.6|2190.4|2184.4|2
1719200400000|2024-06-24 03:40:00|2190.8|2184.8|2190.3|2184.3|2191.3|2185.3|2189.8|2183.8|10
1719200700000|2024-06-24 03:45:00|2190|2184|2189.8|2183.8|2190|2184|2189.8|2183.8|4
1719201000000|2024-06-24 03:50:00|2189.5|2183.5|2187.8|2181.8|2189.5|2183.5|2187.8|2181.8|11
1719201300000|2024-06-24 03:55:00|2187.5|2181.5|2187.3|2181.3|2187.5|2181.5|2187|2181|4
1719201600000|2024-06-24 04:00:00|2187.1|2181.1|2186.5|2180.5|2187.3|2181.3|2186.5|2180.5|6
1719201900000|2024-06-24 04:05:00|2186.3|2180.3|2186.3|2180.3|2186.5|2180.5|2186.3|2180.3|3
1719202200000|2024-06-24 04:10:00|2186.5|2180.5|2187|2181|2187|2181|2186.5|2180.5|5
1719203100000|2024-06-24 04:25:00|2187.3|2181.3|2187.5|2181.5|2188.3|2182.3|2187.3|2181.3|4
1719203400000|2024-06-24 04:30:00|2187.8|2181.8|2188.6|2182.6|2188.8|2182.8|2187.8|2181.8|10
1719203700000|2024-06-24 04:35:00|2188.8|2182.8|2190.8|2184.8|2191.1|2185.1|2188.8|2182.8|13
1719204000000|2024-06-24 04:40:00|2190.6|2184.6|2189.8|2183.8|2190.6|2184.6|2189.8|2183.8|5
1719204600000|2024-06-24 04:50:00|2189.5|2183.5|2188.3|2182.3|2189.5|2183.5|2188.3|2182.3|6
1719204900000|2024-06-24 04:55:00|2188.1|2182.1|2188.3|2182.3|2188.3|2182.3|2187.9|2181.9|4
1719205200000|2024-06-24 05:00:00|2188|2182|2187|2181|2188.3|2182.3|2186.8|2180.8|18
1719205500000|2024-06-24 05:05:00|2187.1|2181.1|2187.3|2181.3|2187.5|2181.5|2187.1|2181.1|7
1719205800000|2024-06-24 05:10:00|2187.5|2181.5|2190.4|2184.4|2190.9|2184.9|2187|2181|24
1719206100000|2024-06-24 05:15:00|2190.3|2184.3|2188.8|2182.8|2190.3|2184.3|2188.8|2182.8|9
1719206400000|2024-06-24 05:20:00|2188.6|2182.6|2187.8|2181.8|2188.6|2182.6|2187.8|2181.8|9
1719206700000|2024-06-24 05:25:00|2188|2182|2187.9|2181.9|2188|2182|2187.9|2181.9|2
1719207000000|2024-06-24 05:30:00|2187.6|2181.6|2189.1|2183.1|2193.6|2187.6|2187.6|2181.6|130
1719207300000|2024-06-24 05:35:00|2189.3|2183.3|2188.8|2182.8|2190.5|2184.5|2188.8|2182.8|49
1719207600000|2024-06-24 05:40:00|2189|2183|2191.6|2185.6|2192.3|2186.3|2188.8|2182.8|55
1719207900000|2024-06-24 05:45:00|2191.8|2185.8|2191.9|2185.9|2192.3|2186.3|2190.8|2184.8|19
1719208200000|2024-06-24 05:50:00|2191.8|2185.8|2191.3|2185.3|2192|2186|2191|2185|13
1719208500000|2024-06-24 05:55:00|2191|2185|2191.8|2185.8|2192|2186|2191|2185|8
1719208800000|2024-06-24 06:00:00|2191.5|2185.5|2189.8|2183.8|2191.5|2185.5|2188.8|2182.8|50
1719209100000|2024-06-24 06:05:00|2189.6|2183.6|2190.6|2184.6|2191.1|2185.1|2189.3|2183.3|45
1719209400000|2024-06-24 06:10:00|2190.4|2184.4|2189|2183|2192.4|2186.4|2189|2183|67
1719209700000|2024-06-24 06:15:00|2188.8|2182.8|2187|2181|2188.9|2182.9|2186.5|2180.5|40
1719210000000|2024-06-24 06:20:00|2186.9|2180.9|2189.1|2183.1|2189.4|2183.4|2186.8|2180.8|25
1719210300000|2024-06-24 06:25:00|2189.3|2183.3|2190|2184|2191.5|2185.5|2189|2183|30
1719210600000|2024-06-24 06:30:00|2189.9|2183.9|2191.8|2185.8|2192.5|2186.5|2189.9|2183.9|45
1719210900000|2024-06-24 06:35:00|2191.9|2185.9|2190.3|2184.3|2192.6|2186.6|2190|2184|65
1719211200000|2024-06-24 06:40:00|2189.9|2183.9|2187.8|2181.8|2190.8|2184.8|2187.8|2181.8|27
1719211500000|2024-06-24 06:45:00|2187.6|2181.6|2186.8|2180.8|2188.9|2182.9|2186.8|2180.8|33
1719211800000|2024-06-24 06:50:00|2186.5|2180.5|2187.8|2181.8|2187.9|2181.9|2185.8|2179.8|54
1719212100000|2024-06-24 06:55:00|2187.9|2181.9|2186.5|2180.5|2188.6|2182.6|2186.1|2180.1|55
1719212400000|2024-06-24 07:00:00|2186.8|2180.8|2187.6|2181.6|2189.9|2183.9|2183.5|2177.5|77
1719212700000|2024-06-24 07:05:00|2187.4|2181.4|2186.1|2180.1|2187.4|2181.4|2185.4|2179.4|27
1719213000000|2024-06-24 07:10:00|2185.9|2179.9|2184.1|2178.1|2186.1|2180.1|2184.1|2178.1|30
1719213300000|2024-06-24 07:15:00|2184.4|2178.4|2184.4|2178.4|2185.9|2179.9|2183.6|2177.6|43
1719213600000|2024-06-24 07:20:00|2184.6|2178.6|2185.6|2179.6|2186.4|2180.4|2184.6|2178.6|17
1719213900000|2024-06-24 07:25:00|2185.9|2179.9|2186.1|2180.1|2186.4|2180.4|2185.6|2179.6|14
1719214200000|2024-06-24 07:30:00|2186.4|2180.4|2190.1|2184.1|2191.1|2185.1|2186.4|2180.4|30
1719214500000|2024-06-24 07:35:00|2190.4|2184.4|2192.4|2186.4|2194.4|2188.4|2189.9|2183.9|33
1719214800000|2024-06-24 07:40:00|2192.6|2186.6|2191.1|2185.1|2194.1|2188.1|2190.4|2184.4|29
1719215100000|2024-06-24 07:45:00|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2190.1|2184.1|18
1719215400000|2024-06-24 07:50:00|2191.1|2185.1|2194.1|2188.1|2194.1|2188.1|2191.1|2185.1|13
1719215700000|2024-06-24 07:55:00|2194.4|2188.4|2196.9|2190.9|2197.6|2191.6|2194.4|2188.4|31
1719216000000|2024-06-24 08:00:00|2197.1|2191.1|2196.4|2190.4|2199.1|2193.1|2194.1|2188.1|70
1719216300000|2024-06-24 08:05:00|2196.1|2190.1|2194.9|2188.9|2198.6|2192.6|2194|2188|34
1719216600000|2024-06-24 08:10:00|2195.1|2189.1|2193.1|2187.1|2196.9|2190.9|2192.6|2186.6|32
1719216900000|2024-06-24 08:15:00|2193.4|2187.4|2191.9|2185.9|2193.4|2187.4|2190.4|2184.4|47
1719217200000|2024-06-24 08:20:00|2191.6|2185.6|2192.9|2186.9|2193.1|2187.1|2190.6|2184.6|37
1719217500000|2024-06-24 08:25:00|2192.6|2186.6|2192.1|2186.1|2192.9|2186.9|2191.6|2185.6|25
1719217800000|2024-06-24 08:30:00|2192.4|2186.4|2190.9|2184.9|2193.1|2187.1|2190.6|2184.6|29
1719218100000|2024-06-24 08:35:00|2191.1|2185.1|2191.9|2185.9|2193.1|2187.1|2190.6|2184.6|29
1719218400000|2024-06-24 08:40:00|2191.6|2185.6|2192.4|2186.4|2193.1|2187.1|2191.4|2185.4|29
1719218700000|2024-06-24 08:45:00|2192.6|2186.6|2195.1|2189.1|2195.4|2189.4|2192.6|2186.6|19
1719219000000|2024-06-24 08:50:00|2194.9|2188.9|2195.4|2189.4|2196.1|2190.1|2194.4|2188.4|35
1719219300000|2024-06-24 08:55:00|2195.1|2189.1|2194.9|2188.9|2195.1|2189.1|2192.6|2186.6|35
1719219600000|2024-06-24 09:00:00|2195.1|2189.1|2193.9|2187.9|2195.9|2189.9|2193.6|2187.6|22
1719219900000|2024-06-24 09:05:00|2194.1|2188.1|2193.1|2187.1|2194.1|2188.1|2192.9|2186.9|11
1719220200000|2024-06-24 09:10:00|2193.4|2187.4|2194.6|2188.6|2195.1|2189.1|2193.4|2187.4|14
1719220500000|2024-06-24 09:15:00|2194.4|2188.4|2194.1|2188.1|2194.6|2188.6|2193.6|2187.6|11
1719220800000|2024-06-24 09:20:00|2193.9|2187.9|2193.4|2187.4|2195.1|2189.1|2193.1|2187.1|16
1719221100000|2024-06-24 09:25:00|2193.1|2187.1|2192.4|2186.4|2193.1|2187.1|2191.9|2185.9|11
1719221400000|2024-06-24 09:30:00|2192.6|2186.6|2191.4|2185.4|2193.9|2187.9|2191.4|2185.4|13
1719221700000|2024-06-24 09:35:00|2191.6|2185.6|2192.4|2186.4|2192.6|2186.6|2191.4|2185.4|17
1719222000000|2024-06-24 09:40:00|2192.1|2186.1|2192.1|2186.1|2192.6|2186.6|2191.4|2185.4|22
1719222300000|2024-06-24 09:45:00|2191.9|2185.9|2189.6|2183.6|2191.9|2185.9|2189.6|2183.6|16
1719222600000|2024-06-24 09:50:00|2189.4|2183.4|2190.4|2184.4|2190.6|2184.6|2189.1|2183.1|22
1719222900000|2024-06-24 09:55:00|2190.1|2184.1|2192.6|2186.6|2192.6|2186.6|2190.1|2184.1|26
1719223200000|2024-06-24 10:00:00|2192.4|2186.4|2191.6|2185.6|2192.6|2186.6|2190.4|2184.4|12
1719223500000|2024-06-24 10:05:00|2191.9|2185.9|2192.1|2186.1|2193.4|2187.4|2191.9|2185.9|15
1719223800000|2024-06-24 10:10:00|2191.9|2185.9|2192.4|2186.4|2192.6|2186.6|2191.6|2185.6|15
1719224100000|2024-06-24 10:15:00|2192.1|2186.1|2191.9|2185.9|2193.1|2187.1|2191.4|2185.4|14
1719224400000|2024-06-24 10:20:00|2192.1|2186.1|2191.9|2185.9|2192.6|2186.6|2191.4|2185.4|20
1719224700000|2024-06-24 10:25:00|2191.6|2185.6|2191.9|2185.9|2192.6|2186.6|2190.6|2184.6|31
1719225000000|2024-06-24 10:30:00|2191.6|2185.6|2190.6|2184.6|2191.9|2185.9|2190.6|2184.6|9
1719225300000|2024-06-24 10:35:00|2190.9|2184.9|2191.6|2185.6|2191.9|2185.9|2190.9|2184.9|11
1719225600000|2024-06-24 10:40:00|2191.9|2185.9|2192.1|2186.1|2192.1|2186.1|2190.9|2184.9|21
1719225900000|2024-06-24 10:45:00|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2190.9|2184.9|8
1719226200000|2024-06-24 10:50:00|2192.1|2186.1|2191.4|2185.4|2192.1|2186.1|2191.1|2185.1|6
1719226500000|2024-06-24 10:55:00|2191.1|2185.1|2191.6|2185.6|2192.9|2186.9|2191.1|2185.1|13
1719226800000|2024-06-24 11:00:00|2191.9|2185.9|2193.1|2187.1|2193.4|2187.4|2191.9|2185.9|20
1719227100000|2024-06-24 11:05:00|2192.9|2186.9|2192.9|2186.9|2193.4|2187.4|2192.4|2186.4|20
1719227400000|2024-06-24 11:10:00|2192.6|2186.6|2191.9|2185.9|2192.6|2186.6|2190.9|2184.9|17
1719227700000|2024-06-24 11:15:00|2191.6|2185.6|2191.9|2185.9|2191.9|2185.9|2191.6|2185.6|4
1719228000000|2024-06-24 11:20:00|2191.6|2185.6|2191.6|2185.6|2191.9|2185.9|2191.4|2185.4|5
1719228300000|2024-06-24 11:25:00|2191.4|2185.4|2191.9|2185.9|2191.9|2185.9|2191.4|2185.4|9
1719228600000|2024-06-24 11:30:00|2191.6|2185.6|2192.4|2186.4|2193.3|2187.3|2191.1|2185.1|27
1719228900000|2024-06-24 11:35:00|2192.1|2186.1|2191.9|2185.9|2192.6|2186.6|2191.1|2185.1|20
1719229200000|2024-06-24 11:40:00|2192.1|2186.1|2191.4|2185.4|2192.1|2186.1|2188.4|2182.4|27
1719229500000|2024-06-24 11:45:00|2191.1|2185.1|2191.6|2185.6|2194|2188|2189.9|2183.9|44
1719229800000|2024-06-24 11:50:00|2191.9|2185.9|2192.6|2186.6|2193.4|2187.4|2191.4|2185.4|28
1719230100000|2024-06-24 11:55:00|2192.4|2186.4|2191.1|2185.1|2192.4|2186.4|2190.6|2184.6|14
1719230400000|2024-06-24 12:00:00|2191.4|2185.4|2190.6|2184.6|2191.6|2185.6|2188.1|2182.1|49
1719230700000|2024-06-24 12:05:00|2190.4|2184.4|2189.1|2183.1|2191.4|2185.4|2188.1|2182.1|23
1719231000000|2024-06-24 12:10:00|2189.4|2183.4|2191.5|2185.5|2191.5|2185.5|2188.1|2182.1|24
1719231300000|2024-06-24 12:15:00|2191.3|2185.3|2190.6|2184.6|2193|2187|2189.6|2183.6|37
1719231600000|2024-06-24 12:20:00|2190.9|2184.9|2190.9|2184.9|2191.4|2185.4|2190.4|2184.4|16
1719231900000|2024-06-24 12:25:00|2191.1|2185.1|2190.9|2184.9|2192.3|2186.3|2189.4|2183.4|27
1719232200000|2024-06-24 12:30:00|2191.1|2185.1|2193.1|2187.1|2193.1|2187.1|2191.1|2185.1|19
1719232500000|2024-06-24 12:35:00|2193.4|2187.4|2192.6|2186.6|2194.4|2188.4|2191.9|2185.9|17
1719232800000|2024-06-24 12:40:00|2192.9|2186.9|2192.6|2186.6|2193.4|2187.4|2192.6|2186.6|5
1719233100000|2024-06-24 12:45:00|2192.4|2186.4|2192.4|2186.4|2193.1|2187.1|2191.9|2185.9|15
1719233400000|2024-06-24 12:50:00|2192.6|2186.6|2192.9|2186.9|2192.9|2186.9|2191.9|2185.9|11
1719233700000|2024-06-24 12:55:00|2192.6|2186.6|2196.1|2190.1|2196.1|2190.1|2191.6|2185.6|28
1719234000000|2024-06-24 13:00:00|2195.9|2189.9|2191.6|2185.6|2196.4|2190.4|2190.9|2184.9|105
1719234300000|2024-06-24 13:05:00|2191.9|2185.9|2192.1|2186.1|2194.9|2188.9|2190.9|2184.9|88
1719234600000|2024-06-24 13:10:00|2191.6|2185.6|2195.4|2189.4|2196.1|2190.1|2191.4|2185.4|52
1719234900000|2024-06-24 13:15:00|2195.1|2189.1|2192.4|2186.4|2195.9|2189.9|2192.1|2186.1|42
1719235200000|2024-06-24 13:20:00|2192.6|2186.6|2191.1|2185.1|2193.6|2187.6|2190.4|2184.4|40
1719235500000|2024-06-24 13:25:00|2190.9|2184.9|2192.6|2186.6|2194.4|2188.4|2190.9|2184.9|50
1719235800000|2024-06-24 13:30:00|2192.9|2186.9|2194.4|2188.4|2196.5|2190.5|2192.9|2186.9|38
1719236100000|2024-06-24 13:35:00|2194.6|2188.6|2193.9|2187.9|2196.4|2190.4|2192.9|2186.9|50
1719236400000|2024-06-24 13:40:00|2194.1|2188.1|2197.9|2191.9|2198.1|2192.1|2194.1|2188.1|41
1719236700000|2024-06-24 13:45:00|2198.1|2192.1|2197.9|2191.9|2198.1|2192.1|2194.9|2188.9|47
1719237000000|2024-06-24 13:50:00|2198.1|2192.1|2198.4|2192.4|2199.6|2193.6|2197.4|2191.4|36
1719237300000|2024-06-24 13:55:00|2198.6|2192.6|2197.1|2191.1|2198.6|2192.6|2196.4|2190.4|46
1719237600000|2024-06-24 14:00:00|2196.9|2190.9|2196.9|2190.9|2198.1|2192.1|2196.6|2190.6|37
1719237900000|2024-06-24 14:05:00|2197.1|2191.1|2199.6|2193.6|2200.1|2194.1|2196.9|2190.9|36
1719238200000|2024-06-24 14:10:00|2199.9|2193.9|2199.4|2193.4|2200.6|2194.6|2198.6|2192.6|39
1719238500000|2024-06-24 14:15:00|2199.6|2193.6|2199.1|2193.1|2202.1|2196.1|2199.1|2193.1|44
1719238800000|2024-06-24 14:20:00|2198.9|2192.9|2201.4|2195.4|2202.4|2196.4|2198.9|2192.9|34
1719239100000|2024-06-24 14:25:00|2201.1|2195.1|2197.9|2191.9|2201.1|2195.1|2197.9|2191.9|47
1719239400000|2024-06-24 14:30:00|2198.1|2192.1|2199.1|2193.1|2200.4|2194.4|2198.1|2192.1|24
1719239700000|2024-06-24 14:35:00|2198.9|2192.9|2200.1|2194.1|2200.4|2194.4|2197.4|2191.4|31
1719240000000|2024-06-24 14:40:00|2199.9|2193.9|2198.1|2192.1|2199.9|2193.9|2198.1|2192.1|9
1719240300000|2024-06-24 14:45:00|2197.9|2191.9|2197.4|2191.4|2200.1|2194.1|2197.4|2191.4|40
1719240600000|2024-06-24 14:50:00|2197.6|2191.6|2196.1|2190.1|2198.1|2192.1|2196.1|2190.1|35
1719240900000|2024-06-24 14:55:00|2195.9|2189.9|2193.6|2187.6|2196.9|2190.9|2192.6|2186.6|45
1719241200000|2024-06-24 15:00:00|2193.9|2187.9|2195.4|2189.4|2196.1|2190.1|2193.9|2187.9|27
1719241500000|2024-06-24 15:05:00|2195.1|2189.1|2191.9|2185.9|2195.4|2189.4|2191.9|2185.9|19
1719241800000|2024-06-24 15:10:00|2192.1|2186.1|2190.1|2184.1|2193.6|2187.6|2190.1|2184.1|35
1719242100000|2024-06-24 15:15:00|2189.9|2183.9|2188.9|2182.9|2191.6|2185.6|2188.6|2182.6|40
1719242400000|2024-06-24 15:20:00|2188.6|2182.6|2187.6|2181.6|2188.6|2182.6|2187.6|2181.6|21
1719242700000|2024-06-24 15:25:00|2187.9|2181.9|2187.4|2181.4|2190.4|2184.4|2186.1|2180.1|55
1719243000000|2024-06-24 15:30:00|2187.6|2181.6|2188.6|2182.6|2190.4|2184.4|2187.6|2181.6|24
1719243300000|2024-06-24 15:35:00|2188.4|2182.4|2189.1|2183.1|2189.4|2183.4|2187.4|2181.4|31
1719243600000|2024-06-24 15:40:00|2188.9|2182.9|2189.4|2183.4|2189.4|2183.4|2185.6|2179.6|33
1719243900000|2024-06-24 15:45:00|2189.6|2183.6|2184.9|2178.9|2190.9|2184.9|2184.4|2178.4|30
1719244200000|2024-06-24 15:50:00|2184.6|2178.6|2186.4|2180.4|2186.9|2180.9|2183.4|2177.4|32
1719244500000|2024-06-24 15:55:00|2186.6|2180.6|2185.9|2179.9|2187.9|2181.9|2184.1|2178.1|86
1719244800000|2024-06-24 16:00:00|2185.6|2179.6|2182.4|2176.4|2185.6|2179.6|2181.8|2175.8|35
1719245100000|2024-06-24 16:05:00|2182.6|2176.6|2179.6|2173.6|2182.6|2176.6|2179.6|2173.6|32
1719245400000|2024-06-24 16:10:00|2179.4|2173.4|2177.9|2171.9|2179.9|2173.9|2177.4|2171.4|27
1719245700000|2024-06-24 16:15:00|2177.6|2171.6|2176.4|2170.4|2177.9|2171.9|2176.1|2170.1|26
1719246000000|2024-06-24 16:20:00|2176.1|2170.1|2175.4|2169.4|2176.9|2170.9|2175.4|2169.4|16
1719246300000|2024-06-24 16:25:00|2175.1|2169.1|2174.9|2168.9|2175.6|2169.6|2173.9|2167.9|25
1719246600000|2024-06-24 16:30:00|2173.6|2167.6|2172.6|2166.6|2174.3|2168.3|2172.3|2166.3|55
1719246900000|2024-06-24 16:35:00|2172.4|2166.4|2170.4|2164.4|2172.6|2166.6|2170.1|2164.1|32
1719247200000|2024-06-24 16:40:00|2170.6|2164.6|2169.9|2163.9|2171.1|2165.1|2169.6|2163.6|24
1719247500000|2024-06-24 16:45:00|2169.6|2163.6|2168.1|2162.1|2169.6|2163.6|2166.6|2160.6|28
1719247800000|2024-06-24 16:50:00|2167.9|2161.9|2167.4|2161.4|2167.9|2161.9|2167.1|2161.1|4
1719248100000|2024-06-24 16:55:00|2167.6|2161.6|2167.6|2161.6|2169.6|2163.6|2167|2161|44
1719248400000|2024-06-24 17:00:00|2167.9|2161.9|2169.1|2163.1|2170.3|2164.3|2167.9|2161.9|13
1719248700000|2024-06-24 17:05:00|2168.9|2162.9|2165.1|2159.1|2170.3|2164.3|2165.1|2159.1|21
1719249300000|2024-06-24 17:15:00|2165.3|2159.3|2165.6|2159.6|2165.6|2159.6|2165.3|2159.3|3
1719249900000|2024-06-24 17:25:00|2165.4|2159.4|2165.1|2159.1|2165.6|2159.6|2165.1|2159.1|6
1719250200000|2024-06-24 17:30:00|2165.4|2159.4|2165.3|2159.3|2166|2160|2164.8|2158.8|9
1719250500000|2024-06-24 17:35:00|2165.6|2159.6|2165.9|2159.9|2166.1|2160.1|2165.3|2159.3|11
1719250800000|2024-06-24 17:40:00|2166.1|2160.1|2166.1|2160.1|2166.4|2160.4|2165.9|2159.9|5
1719251100000|2024-06-24 17:45:00|2166.4|2160.4|2167.3|2161.3|2167.3|2161.3|2166.4|2160.4|6
1719251400000|2024-06-24 17:50:00|2167.5|2161.5|2167.4|2161.4|2167.5|2161.5|2166.8|2160.8|6
1719251700000|2024-06-24 17:55:00|2173.8|2155|2172.8|2154|2174.3|2155.5|2172.8|2154|4
1719273600000|2024-06-25 00:00:00|2175|2169|2174.8|2168.8|2175.4|2169.4|2172.9|2166.9|34
1719273900000|2024-06-25 00:05:00|2175.1|2169.1|2172.9|2166.9|2175.8|2169.8|2172.9|2166.9|17
1719274200000|2024-06-25 00:10:00|2172.5|2166.5|2172.5|2166.5|2172.8|2166.8|2172|2166|11
1719274500000|2024-06-25 00:15:00|2172.3|2166.3|2171.8|2165.8|2172.3|2166.3|2171.5|2165.5|7
1719274800000|2024-06-25 00:20:00|2171.5|2165.5|2171.3|2165.3|2171.5|2165.5|2171|2165|7
1719275100000|2024-06-25 00:25:00|2171|2165|2170.1|2164.1|2171|2165|2170.1|2164.1|5
1719275400000|2024-06-25 00:30:00|2170|2164|2169.1|2163.1|2170|2164|2169.1|2163.1|5
1719275700000|2024-06-25 00:35:00|2169.4|2163.4|2168.9|2162.9|2169.5|2163.5|2168.9|2162.9|7
1719276000000|2024-06-25 00:40:00|2169|2163|2168.1|2162.1|2169.1|2163.1|2168.1|2162.1|9
1719276300000|2024-06-25 00:45:00|2168.3|2162.3|2168.8|2162.8|2169|2163|2167.8|2161.8|13
1719276600000|2024-06-25 00:50:00|2168.5|2162.5|2168.5|2162.5|2169|2163|2168.1|2162.1|12
1719276900000|2024-06-25 00:55:00|2168.4|2162.4|2168.4|2162.4|2168.5|2162.5|2167.4|2161.4|12
1719277200000|2024-06-25 01:00:00|2168.6|2162.6|2170.5|2164.5|2171.9|2165.9|2168.6|2162.6|84
1719277500000|2024-06-25 01:05:00|2170.3|2164.3|2169.8|2163.8|2172.1|2166.1|2169.1|2163.1|97
1719277800000|2024-06-25 01:10:00|2170|2164|2171.4|2165.4|2172.8|2166.8|2169.8|2163.8|74
1719278100000|2024-06-25 01:15:00|2171.6|2165.6|2175.6|2169.6|2177.1|2171.1|2170.9|2164.9|75
1719278400000|2024-06-25 01:20:00|2175.8|2169.8|2176.6|2170.6|2179.5|2173.5|2175.8|2169.8|35
1719278700000|2024-06-25 01:25:00|2176.9|2170.9|2175.4|2169.4|2176.9|2170.9|2175.4|2169.4|9
1719279000000|2024-06-25 01:30:00|2175.6|2169.6|2177.4|2171.4|2177.5|2171.5|2174.3|2168.3|37
1719279300000|2024-06-25 01:35:00|2177.3|2171.3|2179.3|2173.3|2179.6|2173.6|2177.3|2171.3|33
1719279600000|2024-06-25 01:40:00|2179.5|2173.5|2178.1|2172.1|2180.6|2174.6|2178.1|2172.1|34
1719279900000|2024-06-25 01:45:00|2178.3|2172.3|2179.3|2173.3|2179.3|2173.3|2177.8|2171.8|45
1719280200000|2024-06-25 01:50:00|2179.1|2173.1|2178.3|2172.3|2179.1|2173.1|2177.9|2171.9|31
1719280500000|2024-06-25 01:55:00|2178.5|2172.5|2179|2173|2181.6|2175.6|2178.5|2172.5|53
1719280800000|2024-06-25 02:00:00|2178.9|2172.9|2178.9|2172.9|2181.4|2175.4|2178.6|2172.6|40
1719281100000|2024-06-25 02:05:00|2178.8|2172.8|2177|2171|2178.8|2172.8|2176.8|2170.8|44
1719281400000|2024-06-25 02:10:00|2176.8|2170.8|2175|2169|2176.9|2170.9|2173.4|2167.4|50
1719281700000|2024-06-25 02:15:00|2175.1|2169.1|2174.5|2168.5|2175.1|2169.1|2174.1|2168.1|15
1719282000000|2024-06-25 02:20:00|2174.6|2168.6|2173.4|2167.4|2174.8|2168.8|2173.4|2167.4|14
1719282300000|2024-06-25 02:25:00|2173.5|2167.5|2173.4|2167.4|2173.8|2167.8|2173.1|2167.1|12
1719282600000|2024-06-25 02:30:00|2173.3|2167.3|2175|2169|2175.3|2169.3|2173.3|2167.3|29
1719282900000|2024-06-25 02:35:00|2174.8|2168.8|2172.9|2166.9|2175.3|2169.3|2172.9|2166.9|22
1719283200000|2024-06-25 02:40:00|2172.6|2166.6|2173.1|2167.1|2174.5|2168.5|2172.6|2166.6|26
1719283500000|2024-06-25 02:45:00|2172.9|2166.9|2172.8|2166.8|2173.3|2167.3|2171.9|2165.9|30
1719283800000|2024-06-25 02:50:00|2172.5|2166.5|2171.4|2165.4|2172.5|2166.5|2171|2165|24
1719284100000|2024-06-25 02:55:00|2171.3|2165.3|2171|2165|2171.8|2165.8|2170.5|2164.5|17
1719284400000|2024-06-25 03:00:00|2171.1|2165.1|2173|2167|2173|2167|2171.1|2165.1|21
1719284700000|2024-06-25 03:05:00|2172.8|2166.8|2171.9|2165.9|2172.8|2166.8|2170.9|2164.9|27
1719285000000|2024-06-25 03:10:00|2171.8|2165.8|2172|2166|2172.4|2166.4|2171.1|2165.1|24
1719285300000|2024-06-25 03:15:00|2171.9|2165.9|2172.3|2166.3|2172.3|2166.3|2171.8|2165.8|23
1719285600000|2024-06-25 03:20:00|2172.4|2166.4|2171.8|2165.8|2173|2167|2171.8|2165.8|19
1719285900000|2024-06-25 03:25:00|2172|2166|2173.9|2167.9|2174.1|2168.1|2172|2166|20
1719286200000|2024-06-25 03:30:00|2173.8|2167.8|2172.8|2166.8|2173.8|2167.8|2172.8|2166.8|7
1719286500000|2024-06-25 03:35:00|2172.6|2166.6|2172.8|2166.8|2173.3|2167.3|2172.6|2166.6|7
1719286800000|2024-06-25 03:40:00|2172.5|2166.5|2171.9|2165.9|2172.5|2166.5|2171.6|2165.6|7
1719287100000|2024-06-25 03:45:00|2172|2166|2172.3|2166.3|2172.3|2166.3|2172|2166|2
1719287400000|2024-06-25 03:50:00|2172.5|2166.5|2172.5|2166.5|2173.5|2167.5|2172.5|2166.5|8
1719287700000|2024-06-25 03:55:00|2172.3|2166.3|2171.1|2165.1|2172.4|2166.4|2171.1|2165.1|12
1719288000000|2024-06-25 04:00:00|2171|2165|2171.8|2165.8|2171.8|2165.8|2171|2165|3
1719288900000|2024-06-25 04:15:00|2171.6|2165.6|2171|2165|2171.6|2165.6|2171|2165|3
1719289200000|2024-06-25 04:20:00|2171.3|2165.3|2171|2165|2171.6|2165.6|2171|2165|7
1719289500000|2024-06-25 04:25:00|2170.9|2164.9|2170.6|2164.6|2171.1|2165.1|2170.6|2164.6|5
1719290100000|2024-06-25 04:35:00|2170.9|2164.9|2170.9|2164.9|2171.1|2165.1|2170.9|2164.9|4
1719290400000|2024-06-25 04:40:00|2171|2165|2170.5|2164.5|2171|2165|2170.5|2164.5|3
1719290700000|2024-06-25 04:45:00|2170.8|2164.8|2170.6|2164.6|2171.5|2165.5|2170.6|2164.6|7
1719291000000|2024-06-25 04:50:00|2170.4|2164.4|2170.3|2164.3|2170.4|2164.4|2170.3|2164.3|4
1719291300000|2024-06-25 04:55:00|2170.4|2164.4|2169|2163|2170.6|2164.6|2168.9|2162.9|8
1719291600000|2024-06-25 05:00:00|2168.8|2162.8|2168.5|2162.5|2168.8|2162.8|2167.9|2161.9|9
1719291900000|2024-06-25 05:05:00|2168.4|2162.4|2168.5|2162.5|2168.9|2162.9|2168.1|2162.1|9
1719292200000|2024-06-25 05:10:00|2168.6|2162.6|2169|2163|2170|2164|2168.6|2162.6|18
1719292500000|2024-06-25 05:15:00|2168.8|2162.8|2168.5|2162.5|2168.8|2162.8|2168.5|2162.5|4
1719292800000|2024-06-25 05:20:00|2168.3|2162.3|2169.6|2163.6|2169.6|2163.6|2168|2162|15
1719293100000|2024-06-25 05:25:00|2169.9|2163.9|2170.9|2164.9|2170.9|2164.9|2169.9|2163.9|7
1719293400000|2024-06-25 05:30:00|2171.1|2165.1|2172.4|2166.4|2175.4|2169.4|2171.1|2165.1|62
1719293700000|2024-06-25 05:35:00|2172.1|2166.1|2173.4|2167.4|2174.9|2168.9|2171.8|2165.8|43
1719294000000|2024-06-25 05:40:00|2173.3|2167.3|2172.6|2166.6|2173.8|2167.8|2172|2166|32
1719294300000|2024-06-25 05:45:00|2172.5|2166.5|2168.1|2162.1|2172.5|2166.5|2168.1|2162.1|36
1719294600000|2024-06-25 05:50:00|2168.4|2162.4|2169.5|2163.5|2169.5|2163.5|2167.9|2161.9|38
1719294900000|2024-06-25 05:55:00|2169.3|2163.3|2167.9|2161.9|2169.5|2163.5|2167.9|2161.9|25
1719295200000|2024-06-25 06:00:00|2167.8|2161.8|2166|2160|2167.8|2161.8|2166|2160|17
1719295500000|2024-06-25 06:05:00|2166.3|2160.3|2165.8|2159.8|2166.8|2160.8|2165.5|2159.5|33
1719295800000|2024-06-25 06:10:00|2165.5|2159.5|2164.5|2158.5|2166.5|2160.5|2164.5|2158.5|26
1719296100000|2024-06-25 06:15:00|2164.6|2158.6|2165.3|2159.3|2165.8|2159.8|2164.5|2158.5|39
1719296400000|2024-06-25 06:20:00|2165.4|2159.4|2166.1|2160.1|2166.6|2160.6|2165.4|2159.4|50
1719296700000|2024-06-25 06:25:00|2166.4|2160.4|2170.3|2164.3|2171|2165|2166.3|2160.3|102
1719297000000|2024-06-25 06:30:00|2170.5|2164.5|2171.9|2165.9|2173.5|2167.5|2170.3|2164.3|59
1719297300000|2024-06-25 06:35:00|2171.8|2165.8|2172.8|2166.8|2173.3|2167.3|2170|2164|58
1719297600000|2024-06-25 06:40:00|2173|2167|2174.4|2168.4|2175.4|2169.4|2172.8|2166.8|38
1719297900000|2024-06-25 06:45:00|2174.5|2168.5|2174.3|2168.3|2175|2169|2174.1|2168.1|21
1719298200000|2024-06-25 06:50:00|2174.1|2168.1|2172.8|2166.8|2174.1|2168.1|2172.3|2166.3|34
1719298500000|2024-06-25 06:55:00|2172.9|2166.9|2173|2167|2174.1|2168.1|2172.4|2166.4|15
1719298800000|2024-06-25 07:00:00|2172.8|2166.8|2171.9|2165.9|2173|2167|2170.1|2164.1|50
1719299100000|2024-06-25 07:05:00|2172.1|2166.1|2171.6|2165.6|2172.9|2166.9|2170.4|2164.4|38
1719299400000|2024-06-25 07:10:00|2171.4|2165.4|2170.1|2164.1|2171.6|2165.6|2169.9|2163.9|25
1719299700000|2024-06-25 07:15:00|2169.9|2163.9|2171.1|2165.1|2172.1|2166.1|2169.6|2163.6|30
1719300000000|2024-06-25 07:20:00|2170.9|2164.9|2171.9|2165.9|2172.6|2166.6|2169.6|2163.6|21
1719300300000|2024-06-25 07:25:00|2172.1|2166.1|2171.1|2165.1|2172.4|2166.4|2170.9|2164.9|23
1719300600000|2024-06-25 07:30:00|2170.9|2164.9|2170.6|2164.6|2171.1|2165.1|2170.1|2164.1|16
1719300900000|2024-06-25 07:35:00|2170.4|2164.4|2168.4|2162.4|2170.4|2164.4|2168.4|2162.4|12
1719301200000|2024-06-25 07:40:00|2168.1|2162.1|2167|2161|2168.1|2162.1|2164.9|2158.9|36
1719301500000|2024-06-25 07:45:00|2167.1|2161.1|2167.1|2161.1|2167.6|2161.6|2166.9|2160.9|7
1719301800000|2024-06-25 07:50:00|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.1|2161.1|3
1719302100000|2024-06-25 07:55:00|2167.1|2161.1|2168.1|2162.1|2168.1|2162.1|2167.1|2161.1|11
1719302400000|2024-06-25 08:00:00|2167.9|2161.9|2172.1|2166.1|2176.3|2170.3|2167.9|2161.9|119
1719302700000|2024-06-25 08:05:00|2171.9|2165.9|2174.1|2168.1|2175.9|2169.9|2171.9|2165.9|55
1719303000000|2024-06-25 08:10:00|2173.9|2167.9|2176.5|2170.5|2177|2171|2172.9|2166.9|47
1719303300000|2024-06-25 08:15:00|2176.8|2170.8|2176.9|2170.9|2178.6|2172.6|2176.4|2170.4|60
1719303600000|2024-06-25 08:20:00|2177.1|2171.1|2177.4|2171.4|2178.4|2172.4|2177.1|2171.1|26
1719303900000|2024-06-25 08:25:00|2177.6|2171.6|2177.9|2171.9|2179.4|2173.4|2177.6|2171.6|21
1719304200000|2024-06-25 08:30:00|2178.1|2172.1|2174.4|2168.4|2178.1|2172.1|2174.4|2168.4|33
1719304500000|2024-06-25 08:35:00|2174.1|2168.1|2172.9|2166.9|2175.4|2169.4|2172.9|2166.9|16
1719304800000|2024-06-25 08:40:00|2173.1|2167.1|2174.1|2168.1|2175.6|2169.6|2173.1|2167.1|20
1719305100000|2024-06-25 08:45:00|2173.9|2167.9|2171.1|2165.1|2174.1|2168.1|2171.1|2165.1|32
1719305400000|2024-06-25 08:50:00|2170.6|2164.6|2171.1|2165.1|2172.4|2166.4|2170.4|2164.4|28
1719305700000|2024-06-25 08:55:00|2170.9|2164.9|2170.1|2164.1|2171.9|2165.9|2170.1|2164.1|22
1719306000000|2024-06-25 09:00:00|2169.9|2163.9|2170.6|2164.6|2171.1|2165.1|2169.9|2163.9|18
1719306300000|2024-06-25 09:05:00|2170.9|2164.9|2172.9|2166.9|2173.4|2167.4|2170.9|2164.9|24
1719306600000|2024-06-25 09:10:00|2173.1|2167.1|2170.4|2164.4|2173.1|2167.1|2170.4|2164.4|13
1719306900000|2024-06-25 09:15:00|2170.6|2164.6|2173|2167|2174.3|2168.3|2170.6|2164.6|18
1719307200000|2024-06-25 09:20:00|2172.8|2166.8|2171.9|2165.9|2173.4|2167.4|2171.9|2165.9|20
1719307500000|2024-06-25 09:25:00|2172.1|2166.1|2172.1|2166.1|2172.9|2166.9|2172.1|2166.1|10
1719307800000|2024-06-25 09:30:00|2171.9|2165.9|2172.4|2166.4|2173.9|2167.9|2171.9|2165.9|18
1719308100000|2024-06-25 09:35:00|2172.1|2166.1|2171.9|2165.9|2173.1|2167.1|2171.9|2165.9|23
1719308400000|2024-06-25 09:40:00|2171.6|2165.6|2171.4|2165.4|2172.1|2166.1|2170.9|2164.9|19
1719308700000|2024-06-25 09:45:00|2169.9|2163.9|2170.9|2164.9|2171.1|2165.1|2169.4|2163.4|22
1719309000000|2024-06-25 09:50:00|2170.6|2164.6|2170.1|2164.1|2171.4|2165.4|2170.1|2164.1|16
1719309300000|2024-06-25 09:55:00|2169.9|2163.9|2168.9|2162.9|2170.6|2164.6|2168.9|2162.9|24
1719309600000|2024-06-25 10:00:00|2168.6|2162.6|2167.6|2161.6|2169.1|2163.1|2167.1|2161.1|26
1719309900000|2024-06-25 10:05:00|2167.9|2161.9|2169.1|2163.1|2170.4|2164.4|2167.9|2161.9|26
1719310200000|2024-06-25 10:10:00|2168.9|2162.9|2168.9|2162.9|2169.6|2163.6|2168.9|2162.9|11
1719310500000|2024-06-25 10:15:00|2169.1|2163.1|2170.1|2164.1|2170.9|2164.9|2169.1|2163.1|15
1719310800000|2024-06-25 10:20:00|2170.4|2164.4|2170.9|2164.9|2171.4|2165.4|2170.4|2164.4|19
1719311100000|2024-06-25 10:25:00|2171.1|2165.1|2170.6|2164.6|2171.6|2165.6|2170.6|2164.6|13
1719311400000|2024-06-25 10:30:00|2170.9|2164.9|2169.1|2163.1|2171.4|2165.4|2169.1|2163.1|26
1719311700000|2024-06-25 10:35:00|2168.9|2162.9|2168.4|2162.4|2169.6|2163.6|2168.4|2162.4|28
1719312000000|2024-06-25 10:40:00|2168.6|2162.6|2168.9|2162.9|2169.4|2163.4|2168.4|2162.4|18
1719312300000|2024-06-25 10:45:00|2168.6|2162.6|2169.4|2163.4|2169.6|2163.6|2168.4|2162.4|18
1719312600000|2024-06-25 10:50:00|2169.1|2163.1|2169.4|2163.4|2170.4|2164.4|2169.1|2163.1|20
1719312900000|2024-06-25 10:55:00|2169.6|2163.6|2170.4|2164.4|2171.4|2165.4|2169.6|2163.6|10
1719313200000|2024-06-25 11:00:00|2170.6|2164.6|2169.6|2163.6|2171.1|2165.1|2169.6|2163.6|12
1719313500000|2024-06-25 11:05:00|2169.4|2163.4|2168.1|2162.1|2169.4|2163.4|2167.6|2161.6|16
1719313800000|2024-06-25 11:10:00|2167.9|2161.9|2167.9|2161.9|2168.9|2162.9|2167.9|2161.9|19
1719314100000|2024-06-25 11:15:00|2168.1|2162.1|2169.4|2163.4|2169.9|2163.9|2167.9|2161.9|15
1719314400000|2024-06-25 11:20:00|2169.1|2163.1|2168.6|2162.6|2169.1|2163.1|2168.4|2162.4|12
1719314700000|2024-06-25 11:25:00|2168.9|2162.9|2169.6|2163.6|2169.6|2163.6|2168.9|2162.9|13
1719315000000|2024-06-25 11:30:00|2169.4|2163.4|2170.6|2164.6|2171.4|2165.4|2169.4|2163.4|24
1719315300000|2024-06-25 11:35:00|2170.9|2164.9|2171.6|2165.6|2171.9|2165.9|2169.6|2163.6|22
1719315600000|2024-06-25 11:40:00|2171.4|2165.4|2170.9|2164.9|2172.4|2166.4|2169.9|2163.9|48
1719315900000|2024-06-25 11:45:00|2170.6|2164.6|2169.6|2163.6|2170.9|2164.9|2168.9|2162.9|26
1719316200000|2024-06-25 11:50:00|2169.4|2163.4|2170.4|2164.4|2172.1|2166.1|2167.6|2161.6|44
1719316500000|2024-06-25 11:55:00|2170.6|2164.6|2169.6|2163.6|2171.4|2165.4|2169.6|2163.6|31
1719316800000|2024-06-25 12:00:00|2169.4|2163.4|2168.4|2162.4|2170.4|2164.4|2168.4|2162.4|25
1719317100000|2024-06-25 12:05:00|2168.6|2162.6|2169.1|2163.1|2169.9|2163.9|2168.1|2162.1|27
1719317400000|2024-06-25 12:10:00|2168.9|2162.9|2170.9|2164.9|2170.9|2164.9|2168.6|2162.6|17
1719317700000|2024-06-25 12:15:00|2170.6|2164.6|2170.6|2164.6|2170.9|2164.9|2170.1|2164.1|9
1719318000000|2024-06-25 12:20:00|2170.4|2164.4|2168.4|2162.4|2170.6|2164.6|2168.4|2162.4|20
1719318300000|2024-06-25 12:25:00|2168.6|2162.6|2170.9|2164.9|2170.9|2164.9|2168.6|2162.6|25
1719318600000|2024-06-25 12:30:00|2170.6|2164.6|2170.6|2164.6|2171.1|2165.1|2169.9|2163.9|22
1719318900000|2024-06-25 12:35:00|2170.9|2164.9|2167.9|2161.9|2171.9|2165.9|2167.9|2161.9|29
1719319200000|2024-06-25 12:40:00|2167.6|2161.6|2167.6|2161.6|2169.1|2163.1|2167.1|2161.1|17
1719319500000|2024-06-25 12:45:00|2167.4|2161.4|2167.6|2161.6|2168.1|2162.1|2166.4|2160.4|25
1719319800000|2024-06-25 12:50:00|2167.4|2161.4|2169.6|2163.6|2170.1|2164.1|2167.1|2161.1|19
1719320100000|2024-06-25 12:55:00|2169.9|2163.9|2169.4|2163.4|2170.6|2164.6|2167.9|2161.9|52
1719320400000|2024-06-25 13:00:00|2169.6|2163.6|2172.9|2166.9|2177.6|2171.6|2169.6|2163.6|234
1719320700000|2024-06-25 13:05:00|2173|2167|2168.3|2162.3|2174.4|2168.4|2168|2162|86
1719321000000|2024-06-25 13:10:00|2168.5|2162.5|2162.3|2156.3|2168.8|2162.8|2161.6|2155.6|66
1719321300000|2024-06-25 13:15:00|2162|2156|2175.6|2169.6|2175.8|2169.8|2161.8|2155.8|264
1719321600000|2024-06-25 13:20:00|2175.5|2169.5|2179.1|2173.1|2180.3|2174.3|2175.5|2169.5|142
1719321900000|2024-06-25 13:25:00|2178.9|2172.9|2182.4|2176.4|2183.4|2177.4|2178.1|2172.1|80
1719322200000|2024-06-25 13:30:00|2182.6|2176.6|2179.1|2173.1|2183.6|2177.6|2178.9|2172.9|69
1719322500000|2024-06-25 13:35:00|2179.4|2173.4|2180.6|2174.6|2183.1|2177.1|2179.4|2173.4|73
1719322800000|2024-06-25 13:40:00|2180.9|2174.9|2181.1|2175.1|2184.1|2178.1|2180.4|2174.4|85
1719323100000|2024-06-25 13:45:00|2180.9|2174.9|2185.4|2179.4|2185.9|2179.9|2179.1|2173.1|175
1719323400000|2024-06-25 13:50:00|2185.1|2179.1|2183.9|2177.9|2187.9|2181.9|2183.6|2177.6|108
1719323700000|2024-06-25 13:55:00|2184.1|2178.1|2182.6|2176.6|2185.4|2179.4|2182.6|2176.6|72
1719324000000|2024-06-25 14:00:00|2182.4|2176.4|2180.1|2174.1|2184.6|2178.6|2178.9|2172.9|106
1719324300000|2024-06-25 14:05:00|2180.4|2174.4|2178.1|2172.1|2181.1|2175.1|2177.6|2171.6|37
1719324600000|2024-06-25 14:10:00|2177.6|2171.6|2179.4|2173.4|2180.6|2174.6|2177.1|2171.1|52
1719324900000|2024-06-25 14:15:00|2179.6|2173.6|2182.9|2176.9|2184.4|2178.4|2179.6|2173.6|56
1719325200000|2024-06-25 14:20:00|2183.1|2177.1|2181.4|2175.4|2184.1|2178.1|2181.4|2175.4|25
1719325500000|2024-06-25 14:25:00|2181.6|2175.6|2181.4|2175.4|2181.6|2175.6|2178.4|2172.4|41
1719325800000|2024-06-25 14:30:00|2181.6|2175.6|2182.9|2176.9|2183.4|2177.4|2181.6|2175.6|18
1719326100000|2024-06-25 14:35:00|2182.6|2176.6|2183.6|2177.6|2184.4|2178.4|2181.1|2175.1|47
1719326400000|2024-06-25 14:40:00|2183.9|2177.9|2182.1|2176.1|2185.1|2179.1|2182.1|2176.1|44
1719326700000|2024-06-25 14:45:00|2181.9|2175.9|2176.9|2170.9|2181.9|2175.9|2176.6|2170.6|54
1719327000000|2024-06-25 14:50:00|2176.6|2170.6|2181.1|2175.1|2181.1|2175.1|2176.6|2170.6|44
1719327300000|2024-06-25 14:55:00|2181.4|2175.4|2185.4|2179.4|2187.4|2181.4|2181.4|2175.4|62
1719327600000|2024-06-25 15:00:00|2185.6|2179.6|2193.9|2187.9|2195.9|2189.9|2185.4|2179.4|80
1719327900000|2024-06-25 15:05:00|2193.6|2187.6|2195.6|2189.6|2197.9|2191.9|2192.6|2186.6|55
1719328200000|2024-06-25 15:10:00|2195.9|2189.9|2196.9|2190.9|2197.6|2191.6|2195.9|2189.9|65
1719328500000|2024-06-25 15:15:00|2196.6|2190.6|2190.6|2184.6|2197.4|2191.4|2187.9|2181.9|90
1719328800000|2024-06-25 15:20:00|2190.9|2184.9|2191.6|2185.6|2192.9|2186.9|2190.6|2184.6|51
1719329100000|2024-06-25 15:25:00|2191.9|2185.9|2196.1|2190.1|2196.6|2190.6|2191.9|2185.9|49
1719329400000|2024-06-25 15:30:00|2195.9|2189.9|2193.1|2187.1|2195.9|2189.9|2190.6|2184.6|51
1719329700000|2024-06-25 15:35:00|2193.4|2187.4|2197.4|2191.4|2198.1|2192.1|2192.9|2186.9|41
1719330000000|2024-06-25 15:40:00|2197.1|2191.1|2194.6|2188.6|2199.6|2193.6|2194.6|2188.6|43
1719330300000|2024-06-25 15:45:00|2194.9|2188.9|2207.6|2201.6|2208.3|2202.3|2194.9|2188.9|96
1719330600000|2024-06-25 15:50:00|2208.1|2202.1|2208.9|2202.9|2210.1|2204.1|2205.6|2199.6|84
1719330900000|2024-06-25 15:55:00|2208.6|2202.6|2212.4|2206.4|2214.9|2208.9|2208.6|2202.6|144
1719331200000|2024-06-25 16:00:00|2211.6|2205.6|2209.1|2203.1|2211.9|2205.9|2207.6|2201.6|48
1719331500000|2024-06-25 16:05:00|2209.4|2203.4|2207.6|2201.6|2209.9|2203.9|2207.1|2201.1|12
1719331800000|2024-06-25 16:10:00|2207.4|2201.4|2209.9|2203.9|2209.9|2203.9|2207.1|2201.1|27
1719332100000|2024-06-25 16:15:00|2209.6|2203.6|2213.1|2207.1|2213.4|2207.4|2209.6|2203.6|26
1719332400000|2024-06-25 16:20:00|2212.6|2206.6|2213.1|2207.1|2213.4|2207.4|2212.4|2206.4|15
1719332700000|2024-06-25 16:25:00|2212.9|2206.9|2213.1|2207.1|2213.1|2207.1|2212.6|2206.6|6
1719333000000|2024-06-25 16:30:00|2212.9|2206.9|2212.9|2206.9|2213.1|2207.1|2212.9|2206.9|5
1719333300000|2024-06-25 16:35:00|2212.6|2206.6|2215.9|2209.9|2216.4|2210.4|2212.4|2206.4|43
1719333600000|2024-06-25 16:40:00|2216.1|2210.1|2215.9|2209.9|2217.9|2211.9|2215.9|2209.9|12
1719333900000|2024-06-25 16:45:00|2215.6|2209.6|2217.6|2211.6|2217.6|2211.6|2215.4|2209.4|12
1719334200000|2024-06-25 16:50:00|2217.4|2211.4|2217.1|2211.1|2217.4|2211.4|2216.9|2210.9|4
1719334500000|2024-06-25 16:55:00|2217.3|2211.3|2218.3|2212.3|2218.3|2212.3|2216.9|2210.9|14
1719334800000|2024-06-25 17:00:00|2218.1|2212.1|2218|2212|2218.1|2212.1|2216.9|2210.9|6
1719335100000|2024-06-25 17:05:00|2217.9|2211.9|2220.5|2214.5|2221.1|2215.1|2217.9|2211.9|12
1719335400000|2024-06-25 17:10:00|2220|2214|2215.3|2209.3|2220|2214|2214.9|2208.9|30
1719335700000|2024-06-25 17:15:00|2214.8|2208.8|2213.8|2207.8|2214.8|2208.8|2213.4|2207.4|5
1719336000000|2024-06-25 17:20:00|2213.5|2207.5|2214.9|2208.9|2215|2209|2213.5|2207.5|6
1719336300000|2024-06-25 17:25:00|2214.8|2208.8|2217.8|2211.8|2217.8|2211.8|2214.5|2208.5|10
1719336600000|2024-06-25 17:30:00|2218.3|2212.3|2219.4|2213.4|2219.6|2213.6|2217.9|2211.9|8
1719336900000|2024-06-25 17:35:00|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1719337200000|2024-06-25 17:40:00|2219.4|2213.4|2217.1|2211.1|2219.4|2213.4|2216.4|2210.4|10
1719337500000|2024-06-25 17:45:00|2216.9|2210.9|2216.6|2210.6|2217.6|2211.6|2215.8|2209.8|12
1719337800000|2024-06-25 17:50:00|2216.4|2210.4|2214.8|2208.8|2216.4|2210.4|2214.5|2208.5|11
1719338100000|2024-06-25 17:55:00|2214.9|2208.9|2220.5|2201.8|2221.5|2208.9|2214.9|2201|10
1719360000000|2024-06-26 00:00:00|2215.5|2209.5|2213.1|2207.1|2215.5|2209.5|2213.1|2207.1|10
1719360300000|2024-06-26 00:05:00|2213.3|2207.3|2214.8|2208.8|2214.8|2208.8|2213.3|2207.3|10
1719360600000|2024-06-26 00:10:00|2214.5|2208.5|2214.8|2208.8|2215.4|2209.4|2214.5|2208.5|7
1719360900000|2024-06-26 00:15:00|2214.5|2208.5|2214.8|2208.8|2215.3|2209.3|2214.3|2208.3|9
1719361200000|2024-06-26 00:20:00|2214.5|2208.5|2214.6|2208.6|2215.3|2209.3|2214.3|2208.3|12
1719361500000|2024-06-26 00:25:00|2215|2209|2215.1|2209.1|2215.8|2209.8|2215|2209|10
1719361800000|2024-06-26 00:30:00|2215.3|2209.3|2212.6|2206.6|2215.3|2209.3|2212.6|2206.6|18
1719362100000|2024-06-26 00:35:00|2212.5|2206.5|2209.8|2203.8|2212.5|2206.5|2209.8|2203.8|10
1719362400000|2024-06-26 00:40:00|2209.5|2203.5|2209|2203|2209.5|2203.5|2209|2203|2
1719362700000|2024-06-26 00:45:00|2209.3|2203.3|2209|2203|2210.5|2204.5|2209|2203|9
1719363000000|2024-06-26 00:50:00|2209.3|2203.3|2208.9|2202.9|2209.4|2203.4|2208.9|2202.9|5
1719363300000|2024-06-26 00:55:00|2208.8|2202.8|2208.6|2202.6|2209.4|2203.4|2208.5|2202.5|9
1719363600000|2024-06-26 01:00:00|2207.4|2201.4|2205.5|2199.5|2209|2203|2205.5|2199.5|57
1719363900000|2024-06-26 01:05:00|2205.8|2199.8|2205.5|2199.5|2206.1|2200.1|2204.8|2198.8|75
1719364200000|2024-06-26 01:10:00|2205.8|2199.8|2207.3|2201.3|2208|2202|2204|2198|76
1719364500000|2024-06-26 01:15:00|2207.4|2201.4|2208|2202|2208.6|2202.6|2207.4|2201.4|28
1719364800000|2024-06-26 01:20:00|2208.3|2202.3|2207|2201|2208.5|2202.5|2207|2201|29
1719365100000|2024-06-26 01:25:00|2207.3|2201.3|2205.5|2199.5|2207.5|2201.5|2202.5|2196.5|47
1719365400000|2024-06-26 01:30:00|2206.3|2200.3|2208.3|2202.3|2208.4|2202.4|2205.1|2199.1|28
1719365700000|2024-06-26 01:35:00|2208.4|2202.4|2205.4|2199.4|2208.4|2202.4|2204.3|2198.3|34
1719366000000|2024-06-26 01:40:00|2205.1|2199.1|2206.6|2200.6|2206.8|2200.8|2202|2196|63
1719366300000|2024-06-26 01:45:00|2206.8|2200.8|2207.3|2201.3|2208.3|2202.3|2206.8|2200.8|48
1719366600000|2024-06-26 01:50:00|2207.1|2201.1|2207.6|2201.6|2208.3|2202.3|2204.6|2198.6|54
1719366900000|2024-06-26 01:55:00|2207.8|2201.8|2206.1|2200.1|2208.8|2202.8|2206|2200|64
1719367200000|2024-06-26 02:00:00|2206.3|2200.3|2206|2200|2206.8|2200.8|2204|2198|45
1719367500000|2024-06-26 02:05:00|2205.9|2199.9|2206.6|2200.6|2206.8|2200.8|2205.9|2199.9|13
1719367800000|2024-06-26 02:10:00|2206.5|2200.5|2208.1|2202.1|2209|2203|2205.5|2199.5|42
1719368100000|2024-06-26 02:15:00|2208.3|2202.3|2207.3|2201.3|2209.3|2203.3|2207|2201|25
1719368400000|2024-06-26 02:20:00|2207.5|2201.5|2207.8|2201.8|2208.8|2202.8|2207.4|2201.4|24
1719368700000|2024-06-26 02:25:00|2207.5|2201.5|2207.9|2201.9|2208.3|2202.3|2207.1|2201.1|20
1719369000000|2024-06-26 02:30:00|2208|2202|2208.8|2202.8|2210.3|2204.3|2206.6|2200.6|73
1719369300000|2024-06-26 02:35:00|2208.6|2202.6|2206.5|2200.5|2208.8|2202.8|2206.5|2200.5|35
1719369600000|2024-06-26 02:40:00|2206.6|2200.6|2206|2200|2206.8|2200.8|2206|2200|10
1719369900000|2024-06-26 02:45:00|2206.3|2200.3|2207.5|2201.5|2207.8|2201.8|2206.3|2200.3|20
1719370200000|2024-06-26 02:50:00|2207.4|2201.4|2206.3|2200.3|2208.5|2202.5|2206.3|2200.3|32
1719370500000|2024-06-26 02:55:00|2206.5|2200.5|2206.9|2200.9|2207.5|2201.5|2206.3|2200.3|17
1719370800000|2024-06-26 03:00:00|2206.6|2200.6|2206.5|2200.5|2206.9|2200.9|2205.5|2199.5|21
1719371100000|2024-06-26 03:05:00|2206.8|2200.8|2206.8|2200.8|2207.3|2201.3|2206.1|2200.1|32
1719371400000|2024-06-26 03:10:00|2207|2201|2207.3|2201.3|2208.3|2202.3|2207|2201|13
1719371700000|2024-06-26 03:15:00|2207|2201|2206.8|2200.8|2208|2202|2206.5|2200.5|18
1719372000000|2024-06-26 03:20:00|2207|2201|2207|2201|2208.5|2202.5|2206.8|2200.8|20
1719372300000|2024-06-26 03:25:00|2207.1|2201.1|2207.4|2201.4|2208|2202|2206.4|2200.4|25
1719372600000|2024-06-26 03:30:00|2207.6|2201.6|2207.8|2201.8|2207.8|2201.8|2206.8|2200.8|16
1719372900000|2024-06-26 03:35:00|2207.6|2201.6|2207.5|2201.5|2207.6|2201.6|2207.5|2201.5|2
1719373200000|2024-06-26 03:40:00|2206.8|2200.8|2207|2201|2207.5|2201.5|2206.8|2200.8|8
1719373500000|2024-06-26 03:45:00|2207.1|2201.1|2207.1|2201.1|2207.5|2201.5|2207|2201|7
1719373800000|2024-06-26 03:50:00|2207|2201|2206.5|2200.5|2207|2201|2206.5|2200.5|6
1719374100000|2024-06-26 03:55:00|2206.3|2200.3|2206.6|2200.6|2206.9|2200.9|2206.3|2200.3|4
1719374400000|2024-06-26 04:00:00|2206.4|2200.4|2206.4|2200.4|2206.8|2200.8|2206|2200|7
1719374700000|2024-06-26 04:05:00|2205.5|2199.5|2205.3|2199.3|2205.5|2199.5|2205.1|2199.1|5
1719375000000|2024-06-26 04:10:00|2205.5|2199.5|2205.8|2199.8|2205.8|2199.8|2205.3|2199.3|6
1719375300000|2024-06-26 04:15:00|2205.9|2199.9|2205.8|2199.8|2206|2200|2205.8|2199.8|4
1719375600000|2024-06-26 04:20:00|2205.9|2199.9|2205.3|2199.3|2206.5|2200.5|2205.3|2199.3|8
1719375900000|2024-06-26 04:25:00|2205.4|2199.4|2205.8|2199.8|2205.8|2199.8|2205.4|2199.4|2
1719376200000|2024-06-26 04:30:00|2205.9|2199.9|2206.9|2200.9|2206.9|2200.9|2205.8|2199.8|17
1719376500000|2024-06-26 04:35:00|2206.8|2200.8|2207|2201|2207.3|2201.3|2206.8|2200.8|6
1719376800000|2024-06-26 04:40:00|2206.8|2200.8|2206.5|2200.5|2206.8|2200.8|2206.5|2200.5|3
1719377100000|2024-06-26 04:45:00|2206.8|2200.8|2206.8|2200.8|2207|2201|2206.5|2200.5|7
1719377700000|2024-06-26 04:55:00|2206.5|2200.5|2206.3|2200.3|2206.5|2200.5|2205.6|2199.6|8
1719378000000|2024-06-26 05:00:00|2206.5|2200.5|2206.8|2200.8|2206.8|2200.8|2206.3|2200.3|6
1719378300000|2024-06-26 05:05:00|2207|2201|2208|2202|2208|2202|2206.8|2200.8|10
1719378600000|2024-06-26 05:10:00|2208.3|2202.3|2208.6|2202.6|2208.6|2202.6|2208.1|2202.1|6
1719378900000|2024-06-26 05:15:00|2208.4|2202.4|2208.9|2202.9|2209|2203|2207.9|2201.9|8
1719379200000|2024-06-26 05:20:00|2208.8|2202.8|2208.6|2202.6|2208.8|2202.8|2208.1|2202.1|6
1719379500000|2024-06-26 05:25:00|2208.9|2202.9|2208.6|2202.6|2209.5|2203.5|2208.6|2202.6|8
1719379800000|2024-06-26 05:30:00|2208.4|2202.4|2210.8|2204.8|2211.3|2205.3|2206.1|2200.1|51
1719380100000|2024-06-26 05:35:00|2210.6|2204.6|2209.8|2203.8|2211.4|2205.4|2209.5|2203.5|19
1719380400000|2024-06-26 05:40:00|2209.6|2203.6|2212|2206|2212|2206|2209.6|2203.6|27
1719380700000|2024-06-26 05:45:00|2211.6|2205.6|2208|2202|2212.3|2206.3|2208|2202|25
1719381000000|2024-06-26 05:50:00|2207.4|2201.4|2206.3|2200.3|2207.5|2201.5|2205.3|2199.3|28
1719381300000|2024-06-26 05:55:00|2206.1|2200.1|2203.9|2197.9|2206.1|2200.1|2203.9|2197.9|13
1719381600000|2024-06-26 06:00:00|2204.1|2198.1|2205.3|2199.3|2205.3|2199.3|2203.1|2197.1|56
1719381900000|2024-06-26 06:05:00|2205.1|2199.1|2205|2199|2205.3|2199.3|2202.9|2196.9|46
1719382200000|2024-06-26 06:10:00|2205.3|2199.3|2205.5|2199.5|2205.8|2199.8|2203.9|2197.9|55
1719382500000|2024-06-26 06:15:00|2205.3|2199.3|2206.9|2200.9|2206.9|2200.9|2204.6|2198.6|56
1719382800000|2024-06-26 06:20:00|2207|2201|2205.6|2199.6|2207|2201|2205.4|2199.4|62
1719383100000|2024-06-26 06:25:00|2205.9|2199.9|2207.9|2201.9|2207.9|2201.9|2205.3|2199.3|58
1719383400000|2024-06-26 06:30:00|2208|2202|2209.3|2203.3|2209.3|2203.3|2205.6|2199.6|55
1719383700000|2024-06-26 06:35:00|2209.5|2203.5|2206|2200|2210.3|2204.3|2205.4|2199.4|52
1719384000000|2024-06-26 06:40:00|2206.3|2200.3|2204.5|2198.5|2207|2201|2204.1|2198.1|58
1719384300000|2024-06-26 06:45:00|2204.4|2198.4|2207.1|2201.1|2208.5|2202.5|2203.9|2197.9|79
1719384600000|2024-06-26 06:50:00|2206.8|2200.8|2212|2206|2212.9|2206.9|2206.5|2200.5|68
1719384900000|2024-06-26 06:55:00|2211.8|2205.8|2213.3|2207.3|2213.3|2207.3|2210.1|2204.1|110
1719385200000|2024-06-26 07:00:00|2213|2207|2209.9|2203.9|2216|2210|2209.6|2203.6|127
1719385500000|2024-06-26 07:05:00|2210.1|2204.1|2207.9|2201.9|2210.4|2204.4|2207.9|2201.9|51
1719385800000|2024-06-26 07:10:00|2208.1|2202.1|2208.4|2202.4|2208.4|2202.4|2205.9|2199.9|48
1719386100000|2024-06-26 07:15:00|2208.1|2202.1|2205.1|2199.1|2210.4|2204.4|2204.4|2198.4|51
1719386400000|2024-06-26 07:20:00|2205.4|2199.4|2205.1|2199.1|2205.9|2199.9|2204.6|2198.6|21
1719386700000|2024-06-26 07:25:00|2205.4|2199.4|2205.9|2199.9|2207.1|2201.1|2204.9|2198.9|22
1719387000000|2024-06-26 07:30:00|2206.1|2200.1|2200.1|2194.1|2206.6|2200.6|2197.1|2191.1|41
1719387300000|2024-06-26 07:35:00|2199.9|2193.9|2196.6|2190.6|2200.1|2194.1|2196.6|2190.6|41
1719387600000|2024-06-26 07:40:00|2196.9|2190.9|2194.6|2188.6|2200.6|2194.6|2193.3|2187.3|49
1719387900000|2024-06-26 07:45:00|2194.5|2188.5|2194.1|2188.1|2194.9|2188.9|2193.1|2187.1|38
1719388200000|2024-06-26 07:50:00|2193.9|2187.9|2196.4|2190.4|2196.4|2190.4|2193.1|2187.1|36
1719388500000|2024-06-26 07:55:00|2195.4|2189.4|2196.5|2190.5|2196.6|2190.6|2192.4|2186.4|74
1719388800000|2024-06-26 08:00:00|2196.9|2190.9|2193.4|2187.4|2198.1|2192.1|2189.9|2183.9|57
1719389100000|2024-06-26 08:05:00|2193.6|2187.6|2193.4|2187.4|2194.6|2188.6|2192.4|2186.4|34
1719389400000|2024-06-26 08:10:00|2193.6|2187.6|2196.6|2190.6|2196.6|2190.6|2193.6|2187.6|32
1719389700000|2024-06-26 08:15:00|2196.9|2190.9|2193.9|2187.9|2197.1|2191.1|2189.6|2183.6|45
1719390000000|2024-06-26 08:20:00|2193.6|2187.6|2195.9|2189.9|2195.9|2189.9|2193.1|2187.1|29
1719390300000|2024-06-26 08:25:00|2196.1|2190.1|2195.9|2189.9|2196.1|2190.1|2193.6|2187.6|22
1719390600000|2024-06-26 08:30:00|2195.6|2189.6|2192.4|2186.4|2195.6|2189.6|2191.9|2185.9|32
1719390900000|2024-06-26 08:35:00|2192.1|2186.1|2193.1|2187.1|2193.6|2187.6|2189.9|2183.9|29
1719391200000|2024-06-26 08:40:00|2193.4|2187.4|2196.1|2190.1|2196.4|2190.4|2193.1|2187.1|38
1719391500000|2024-06-26 08:45:00|2196.4|2190.4|2196.9|2190.9|2197.4|2191.4|2195.4|2189.4|28
1719391800000|2024-06-26 08:50:00|2197.1|2191.1|2196.4|2190.4|2197.1|2191.1|2195.4|2189.4|27
1719392100000|2024-06-26 08:55:00|2196.1|2190.1|2196.9|2190.9|2196.9|2190.9|2193.6|2187.6|23
1719392400000|2024-06-26 09:00:00|2196.6|2190.6|2197.6|2191.6|2197.6|2191.6|2196.1|2190.1|15
1719392700000|2024-06-26 09:05:00|2197.9|2191.9|2196.6|2190.6|2199.4|2193.4|2196.4|2190.4|29
1719393000000|2024-06-26 09:10:00|2196.9|2190.9|2197.9|2191.9|2199.4|2193.4|2196.4|2190.4|34
1719393300000|2024-06-26 09:15:00|2198.1|2192.1|2200.6|2194.6|2200.6|2194.6|2198.1|2192.1|35
1719393600000|2024-06-26 09:20:00|2200.4|2194.4|2197.6|2191.6|2200.4|2194.4|2196.9|2190.9|35
1719393900000|2024-06-26 09:25:00|2197.9|2191.9|2199.4|2193.4|2200.6|2194.6|2197.1|2191.1|21
1719394200000|2024-06-26 09:30:00|2199.6|2193.6|2202.6|2196.6|2202.6|2196.6|2199.6|2193.6|32
1719394500000|2024-06-26 09:35:00|2202.4|2196.4|2199.4|2193.4|2202.4|2196.4|2198.6|2192.6|34
1719394800000|2024-06-26 09:40:00|2199.6|2193.6|2200.9|2194.9|2201.9|2195.9|2198.9|2192.9|25
1719395100000|2024-06-26 09:45:00|2201.1|2195.1|2200.6|2194.6|2202.4|2196.4|2200.1|2194.1|36
1719395400000|2024-06-26 09:50:00|2200.4|2194.4|2199.9|2193.9|2200.4|2194.4|2198.9|2192.9|16
1719395700000|2024-06-26 09:55:00|2199.6|2193.6|2198.9|2192.9|2199.6|2193.6|2197.6|2191.6|18
1719396000000|2024-06-26 10:00:00|2199.1|2193.1|2199.4|2193.4|2199.6|2193.6|2197.6|2191.6|26
1719396300000|2024-06-26 10:05:00|2199.1|2193.1|2199.4|2193.4|2199.6|2193.6|2197.9|2191.9|19
1719396600000|2024-06-26 10:10:00|2198.9|2192.9|2197.1|2191.1|2198.9|2192.9|2196.1|2190.1|26
1719396900000|2024-06-26 10:15:00|2197.4|2191.4|2195.6|2189.6|2197.4|2191.4|2194.6|2188.6|21
1719397200000|2024-06-26 10:20:00|2195.4|2189.4|2194.4|2188.4|2196.1|2190.1|2192.4|2186.4|30
1719397500000|2024-06-26 10:25:00|2194.1|2188.1|2194.4|2188.4|2194.4|2188.4|2192.6|2186.6|20
1719397800000|2024-06-26 10:30:00|2194.6|2188.6|2195.6|2189.6|2195.6|2189.6|2194.4|2188.4|25
1719398100000|2024-06-26 10:35:00|2195.4|2189.4|2196.9|2190.9|2197.1|2191.1|2194.6|2188.6|31
1719398400000|2024-06-26 10:40:00|2196.6|2190.6|2196.6|2190.6|2197.9|2191.9|2195.6|2189.6|22
1719398700000|2024-06-26 10:45:00|2196.4|2190.4|2196.6|2190.6|2196.6|2190.6|2195.6|2189.6|14
1719399000000|2024-06-26 10:50:00|2196.9|2190.9|2194.9|2188.9|2196.9|2190.9|2194.4|2188.4|29
1719399300000|2024-06-26 10:55:00|2195.1|2189.1|2193.9|2187.9|2195.1|2189.1|2193.1|2187.1|14
1719399600000|2024-06-26 11:00:00|2194.1|2188.1|2194.6|2188.6|2194.6|2188.6|2192.6|2186.6|24
1719399900000|2024-06-26 11:05:00|2194.4|2188.4|2194.4|2188.4|2194.6|2188.6|2191.6|2185.6|49
1719400200000|2024-06-26 11:10:00|2195.1|2189.1|2196.6|2190.6|2196.9|2190.9|2195.1|2189.1|16
1719400500000|2024-06-26 11:15:00|2196.9|2190.9|2201.9|2195.9|2202.3|2196.3|2196.9|2190.9|59
1719400800000|2024-06-26 11:20:00|2202.1|2196.1|2207.6|2201.6|2207.9|2201.9|2201.8|2195.8|47
1719401100000|2024-06-26 11:25:00|2207.9|2201.9|2205.6|2199.6|2207.9|2201.9|2205.6|2199.6|22
1719401400000|2024-06-26 11:30:00|2205.9|2199.9|2207.9|2201.9|2208.6|2202.6|2205.9|2199.9|24
1719401700000|2024-06-26 11:35:00|2207.6|2201.6|2207.6|2201.6|2207.9|2201.9|2206.1|2200.1|26
1719402000000|2024-06-26 11:40:00|2207.9|2201.9|2206.6|2200.6|2208.4|2202.4|2206.4|2200.4|18
1719402300000|2024-06-26 11:45:00|2206.9|2200.9|2208.6|2202.6|2209.4|2203.4|2206.6|2200.6|35
1719402600000|2024-06-26 11:50:00|2208.4|2202.4|2203.4|2197.4|2208.4|2202.4|2202.9|2196.9|38
1719402900000|2024-06-26 11:55:00|2203.1|2197.1|2202.4|2196.4|2203.4|2197.4|2200.4|2194.4|37
1719403200000|2024-06-26 12:00:00|2202.6|2196.6|2206.4|2200.4|2206.6|2200.6|2201.8|2195.8|75
1719403500000|2024-06-26 12:05:00|2206.6|2200.6|2206.9|2200.9|2209.6|2203.6|2205.9|2199.9|42
1719403800000|2024-06-26 12:10:00|2206.6|2200.6|2212.1|2206.1|2212.6|2206.6|2205.9|2199.9|36
1719404100000|2024-06-26 12:15:00|2211.9|2205.9|2212.4|2206.4|2213.6|2207.6|2210.9|2204.9|31
1719404400000|2024-06-26 12:20:00|2212.1|2206.1|2216.6|2210.6|2217.1|2211.1|2211.4|2205.4|44
1719404700000|2024-06-26 12:25:00|2216.4|2210.4|2219.8|2213.8|2220.8|2214.8|2214.1|2208.1|54
1719405000000|2024-06-26 12:30:00|2220|2214|2216.1|2210.1|2220|2214|2215.9|2209.9|52
1719405300000|2024-06-26 12:35:00|2216.4|2210.4|2212.1|2206.1|2216.6|2210.6|2211.9|2205.9|29
1719405600000|2024-06-26 12:40:00|2211.9|2205.9|2206.5|2200.5|2212.1|2206.1|2206|2200|60
1719405900000|2024-06-26 12:45:00|2206.6|2200.6|2210.9|2204.9|2210.9|2204.9|2206.6|2200.6|24
1719406200000|2024-06-26 12:50:00|2210.6|2204.6|2212.4|2206.4|2212.4|2206.4|2210.6|2204.6|22
1719406500000|2024-06-26 12:55:00|2212.1|2206.1|2214.6|2208.6|2214.9|2208.9|2211.9|2205.9|36
1719406800000|2024-06-26 13:00:00|2214.4|2208.4|2210.6|2204.6|2215.4|2209.4|2206.1|2200.1|175
1719407100000|2024-06-26 13:05:00|2210.8|2204.8|2209.4|2203.4|2215.5|2209.5|2209.1|2203.1|112
1719407400000|2024-06-26 13:10:00|2209.6|2203.6|2211.4|2205.4|2211.4|2205.4|2206.6|2200.6|56
1719407700000|2024-06-26 13:15:00|2211.1|2205.1|2210.9|2204.9|2214.4|2208.4|2209.4|2203.4|95
1719408000000|2024-06-26 13:20:00|2211.1|2205.1|2210.9|2204.9|2212.4|2206.4|2210.6|2204.6|55
1719408300000|2024-06-26 13:25:00|2211.1|2205.1|2209.9|2203.9|2212.1|2206.1|2209.4|2203.4|62
1719408600000|2024-06-26 13:30:00|2210.1|2204.1|2207.4|2201.4|2210.1|2204.1|2206.6|2200.6|83
1719408900000|2024-06-26 13:35:00|2207.6|2201.6|2205.4|2199.4|2208.9|2202.9|2204.4|2198.4|116
1719409200000|2024-06-26 13:40:00|2205.6|2199.6|2205.6|2199.6|2206.6|2200.6|2204.4|2198.4|67
1719409500000|2024-06-26 13:45:00|2205.9|2199.9|2204.6|2198.6|2206.1|2200.1|2201.4|2195.4|59
1719409800000|2024-06-26 13:50:00|2204.4|2198.4|2202.6|2196.6|2205.6|2199.6|2202.1|2196.1|66
1719410100000|2024-06-26 13:55:00|2202.4|2196.4|2197.1|2191.1|2203.4|2197.4|2197.1|2191.1|86
1719410400000|2024-06-26 14:00:00|2196.6|2190.6|2202.6|2196.6|2204.1|2198.1|2196.1|2190.1|65
1719410700000|2024-06-26 14:05:00|2202.4|2196.4|2203.1|2197.1|2204.1|2198.1|2201.6|2195.6|46
1719411000000|2024-06-26 14:10:00|2202.9|2196.9|2204.4|2198.4|2206.9|2200.9|2202.9|2196.9|44
1719411300000|2024-06-26 14:15:00|2204.6|2198.6|2202.4|2196.4|2206.9|2200.9|2202.4|2196.4|49
1719411600000|2024-06-26 14:20:00|2201.9|2195.9|2203.9|2197.9|2204.6|2198.6|2201.4|2195.4|27
1719411900000|2024-06-26 14:25:00|2204.1|2198.1|2204.9|2198.9|2206.1|2200.1|2203.1|2197.1|37
1719412200000|2024-06-26 14:30:00|2204.6|2198.6|2203.4|2197.4|2206.1|2200.1|2203.1|2197.1|56
1719412500000|2024-06-26 14:35:00|2203.6|2197.6|2199.9|2193.9|2203.6|2197.6|2199.1|2193.1|82
1719412800000|2024-06-26 14:40:00|2199.6|2193.6|2198.1|2192.1|2200.6|2194.6|2197.4|2191.4|40
1719413100000|2024-06-26 14:45:00|2198.4|2192.4|2201.4|2195.4|2201.4|2195.4|2197.9|2191.9|64
1719413400000|2024-06-26 14:50:00|2201.6|2195.6|2203.9|2197.9|2205.6|2199.6|2201.6|2195.6|76
1719413700000|2024-06-26 14:55:00|2203.6|2197.6|2201.1|2195.1|2206.6|2200.6|2200.6|2194.6|72
1719414000000|2024-06-26 15:00:00|2200.9|2194.9|2198.6|2192.6|2201.4|2195.4|2197.6|2191.6|55
1719414300000|2024-06-26 15:05:00|2198.9|2192.9|2197.9|2191.9|2200.4|2194.4|2197.4|2191.4|55
1719414600000|2024-06-26 15:10:00|2198.1|2192.1|2204.4|2198.4|2204.4|2198.4|2198.1|2192.1|54
1719414900000|2024-06-26 15:15:00|2204.1|2198.1|2201.1|2195.1|2204.1|2198.1|2200.9|2194.9|40
1719415200000|2024-06-26 15:20:00|2201.4|2195.4|2199.6|2193.6|2201.9|2195.9|2197.4|2191.4|51
1719415500000|2024-06-26 15:25:00|2199.9|2193.9|2197.9|2191.9|2201.6|2195.6|2197.9|2191.9|45
1719415800000|2024-06-26 15:30:00|2197.6|2191.6|2197.1|2191.1|2197.6|2191.6|2196.4|2190.4|45
1719416100000|2024-06-26 15:35:00|2196.9|2190.9|2196.6|2190.6|2199.6|2193.6|2196.1|2190.1|43
1719416400000|2024-06-26 15:40:00|2196.4|2190.4|2200.9|2194.9|2203.6|2197.6|2195.1|2189.1|68
1719416700000|2024-06-26 15:45:00|2200.6|2194.6|2200.6|2194.6|2201.6|2195.6|2197.6|2191.6|41
1719417000000|2024-06-26 15:50:00|2201.1|2195.1|2198.4|2192.4|2204.4|2198.4|2197.9|2191.9|40
1719417300000|2024-06-26 15:55:00|2199.4|2193.4|2197.1|2191.1|2201.4|2195.4|2195.9|2189.9|92
1719417600000|2024-06-26 16:00:00|2197.4|2191.4|2196.9|2190.9|2197.4|2191.4|2196.1|2190.1|14
1719417900000|2024-06-26 16:05:00|2196.6|2190.6|2196.1|2190.1|2196.6|2190.6|2195.4|2189.4|19
1719418200000|2024-06-26 16:10:00|2195.9|2189.9|2195.6|2189.6|2195.9|2189.9|2195.6|2189.6|2
1719418500000|2024-06-26 16:15:00|2195.4|2189.4|2194.9|2188.9|2195.6|2189.6|2194.4|2188.4|17
1719418800000|2024-06-26 16:20:00|2195.1|2189.1|2194.6|2188.6|2195.1|2189.1|2194.4|2188.4|16
1719419100000|2024-06-26 16:25:00|2194.9|2188.9|2194.9|2188.9|2195.1|2189.1|2194.1|2188.1|25
1719419400000|2024-06-26 16:30:00|2195.1|2189.1|2193.6|2187.6|2195.1|2189.1|2193.6|2187.6|39
1719419700000|2024-06-26 16:35:00|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|2193.6|2187.6|3
1719420300000|2024-06-26 16:45:00|2194.1|2188.1|2192.9|2186.9|2194.6|2188.6|2192.6|2186.6|65
1719420600000|2024-06-26 16:50:00|2192.6|2186.6|2193.9|2187.9|2195.6|2189.6|2192.6|2186.6|28
1719420900000|2024-06-26 16:55:00|2193.6|2187.6|2193.9|2187.9|2194.5|2188.5|2193.4|2187.4|21
1719421200000|2024-06-26 17:00:00|2194.1|2188.1|2195.8|2189.8|2195.9|2189.9|2194.1|2188.1|17
1719421500000|2024-06-26 17:05:00|2196.3|2190.3|2192.1|2186.1|2196.5|2190.5|2192.1|2186.1|14
1719421800000|2024-06-26 17:10:00|2190.8|2184.8|2193|2187|2193.1|2187.1|2189.8|2183.8|17
1719422100000|2024-06-26 17:15:00|2193.4|2187.4|2193.9|2187.9|2193.9|2187.9|2193.1|2187.1|8
1719422400000|2024-06-26 17:20:00|2193.6|2187.6|2194.8|2188.8|2195|2189|2193.6|2187.6|11
1719422700000|2024-06-26 17:25:00|2194.9|2188.9|2195|2189|2195|2189|2194.8|2188.8|3
1719423000000|2024-06-26 17:30:00|2195.5|2189.5|2195|2189|2195.5|2189.5|2195|2189|5
1719423300000|2024-06-26 17:35:00|2195.3|2189.3|2195.6|2189.6|2195.6|2189.6|2195.3|2189.3|2
1719423600000|2024-06-26 17:40:00|2195.5|2189.5|2195.3|2189.3|2195.5|2189.5|2195|2189|7
1719423900000|2024-06-26 17:45:00|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1719424200000|2024-06-26 17:50:00|2195.3|2189.3|2195.1|2189.1|2195.3|2189.3|2193.5|2187.5|14
1719424500000|2024-06-26 17:55:00|2201.5|2182.8|2203.3|2184.5|2203.5|2184.8|2201.5|2182.8|6
1719446400000|2024-06-27 00:00:00|2197.6|2191.6|2196.4|2190.4|2197.6|2191.6|2196.4|2190.4|4
1719446700000|2024-06-27 00:05:00|2196.1|2190.1|2193.6|2187.6|2196.1|2190.1|2192.4|2186.4|10
1719447000000|2024-06-27 00:10:00|2193.9|2187.9|2196.5|2190.5|2197.4|2191.4|2193.9|2187.9|13
1719447300000|2024-06-27 00:15:00|2196.4|2190.4|2195|2189|2196.4|2190.4|2195|2189|12
1719447600000|2024-06-27 00:20:00|2194.9|2188.9|2195|2189|2195.3|2189.3|2194.5|2188.5|15
1719447900000|2024-06-27 00:25:00|2194.8|2188.8|2193.3|2187.3|2195.4|2189.4|2193.3|2187.3|24
1719448200000|2024-06-27 00:30:00|2193.4|2187.4|2193.3|2187.3|2193.9|2187.9|2193.3|2187.3|6
1719448500000|2024-06-27 00:35:00|2193|2187|2192.1|2186.1|2193|2187|2192.1|2186.1|4
1719448800000|2024-06-27 00:40:00|2192|2186|2192|2186|2192|2186|2192|2186|1
1719449100000|2024-06-27 00:45:00|2192.3|2186.3|2192.1|2186.1|2193|2187|2192.1|2186.1|6
1719449400000|2024-06-27 00:50:00|2192.4|2186.4|2192.1|2186.1|2192.8|2186.8|2192.1|2186.1|7
1719449700000|2024-06-27 00:55:00|2192.4|2186.4|2192.1|2186.1|2192.4|2186.4|2191.9|2185.9|5
1719450000000|2024-06-27 01:00:00|2191.9|2185.9|2189|2183|2192.4|2186.4|2187.8|2181.8|127
1719450300000|2024-06-27 01:05:00|2188.8|2182.8|2192.3|2186.3|2192.4|2186.4|2188.8|2182.8|90
1719450600000|2024-06-27 01:10:00|2192.5|2186.5|2191.9|2185.9|2194.6|2188.6|2191.9|2185.9|51
1719450900000|2024-06-27 01:15:00|2191.6|2185.6|2194|2188|2194|2188|2190.9|2184.9|56
1719451200000|2024-06-27 01:20:00|2194.1|2188.1|2195.5|2189.5|2196.3|2190.3|2194.1|2188.1|48
1719451500000|2024-06-27 01:25:00|2195.4|2189.4|2196.5|2190.5|2196.5|2190.5|2194.6|2188.6|17
1719451800000|2024-06-27 01:30:00|2196.8|2190.8|2196.5|2190.5|2197.6|2191.6|2196.5|2190.5|37
1719452100000|2024-06-27 01:35:00|2196.6|2190.6|2196.3|2190.3|2196.8|2190.8|2195.4|2189.4|28
1719452400000|2024-06-27 01:40:00|2196.1|2190.1|2196|2190|2197.3|2191.3|2196|2190|32
1719452700000|2024-06-27 01:45:00|2196.1|2190.1|2198|2192|2198|2192|2196|2190|20
1719453000000|2024-06-27 01:50:00|2197.8|2191.8|2197.9|2191.9|2198.1|2192.1|2197|2191|30
1719453300000|2024-06-27 01:55:00|2197.8|2191.8|2196.8|2190.8|2197.8|2191.8|2195.9|2189.9|30
1719453600000|2024-06-27 02:00:00|2196.9|2190.9|2194.9|2188.9|2197.5|2191.5|2194.5|2188.5|31
1719453900000|2024-06-27 02:05:00|2195|2189|2196.3|2190.3|2197.3|2191.3|2195|2189|27
1719454200000|2024-06-27 02:10:00|2196.4|2190.4|2195.8|2189.8|2196.4|2190.4|2195.6|2189.6|8
1719454500000|2024-06-27 02:15:00|2195.9|2189.9|2195.5|2189.5|2196.3|2190.3|2195.5|2189.5|13
1719454800000|2024-06-27 02:20:00|2195.6|2189.6|2193.3|2187.3|2195.8|2189.8|2193.1|2187.1|26
1719455100000|2024-06-27 02:25:00|2193.5|2187.5|2194.8|2188.8|2194.8|2188.8|2193.5|2187.5|16
1719455400000|2024-06-27 02:30:00|2194.6|2188.6|2194.4|2188.4|2194.6|2188.6|2193.5|2187.5|43
1719455700000|2024-06-27 02:35:00|2194.1|2188.1|2196.3|2190.3|2197|2191|2194.1|2188.1|19
1719456000000|2024-06-27 02:40:00|2196|2190|2199.4|2193.4|2199.4|2193.4|2195.9|2189.9|33
1719456300000|2024-06-27 02:45:00|2199.3|2193.3|2199.3|2193.3|2202.1|2196.1|2199.3|2193.3|27
1719456600000|2024-06-27 02:50:00|2199|2193|2201.3|2195.3|2201.3|2195.3|2199|2193|11
1719456900000|2024-06-27 02:55:00|2201|2195|2200.8|2194.8|2201.1|2195.1|2199.9|2193.9|18
1719457200000|2024-06-27 03:00:00|2201|2195|2201.6|2195.6|2203.1|2197.1|2200.6|2194.6|43
1719457500000|2024-06-27 03:05:00|2201.4|2195.4|2202|2196|2203.1|2197.1|2201.4|2195.4|15
1719457800000|2024-06-27 03:10:00|2202.3|2196.3|2204|2198|2204.3|2198.3|2202.3|2196.3|16
1719458100000|2024-06-27 03:15:00|2204.3|2198.3|2203.5|2197.5|2204.4|2198.4|2203.4|2197.4|9
1719458400000|2024-06-27 03:20:00|2203.6|2197.6|2205|2199|2205.8|2199.8|2203.6|2197.6|14
1719458700000|2024-06-27 03:25:00|2205.3|2199.3|2204.4|2198.4|2206.1|2200.1|2204.4|2198.4|25
1719459000000|2024-06-27 03:30:00|2204.1|2198.1|2203.8|2197.8|2204.3|2198.3|2203.8|2197.8|4
1719459300000|2024-06-27 03:35:00|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1719459600000|2024-06-27 03:40:00|2203.6|2197.6|2201.8|2195.8|2203.6|2197.6|2201.8|2195.8|8
1719459900000|2024-06-27 03:45:00|2202|2196|2201.8|2195.8|2202.8|2196.8|2201.5|2195.5|11
1719460200000|2024-06-27 03:50:00|2201.6|2195.6|2202.3|2196.3|2202.3|2196.3|2201.6|2195.6|4
1719460500000|2024-06-27 03:55:00|2202.8|2196.8|2202.3|2196.3|2203.3|2197.3|2202.3|2196.3|7
1719460800000|2024-06-27 04:00:00|2202.4|2196.4|2202.5|2196.5|2202.5|2196.5|2202.3|2196.3|3
1719461100000|2024-06-27 04:05:00|2202.8|2196.8|2202.8|2196.8|2203.3|2197.3|2202.8|2196.8|4
1719461400000|2024-06-27 04:10:00|2202.9|2196.9|2203.3|2197.3|2203.3|2197.3|2202.9|2196.9|3
1719461700000|2024-06-27 04:15:00|2203.5|2197.5|2203.5|2197.5|2204|2198|2203.3|2197.3|6
1719462000000|2024-06-27 04:20:00|2203.3|2197.3|2202.8|2196.8|2203.5|2197.5|2202.8|2196.8|7
1719462300000|2024-06-27 04:25:00|2202.6|2196.6|2202.3|2196.3|2202.8|2196.8|2202.3|2196.3|4
1719462600000|2024-06-27 04:30:00|2202.1|2196.1|2201.8|2195.8|2202.1|2196.1|2201.8|2195.8|3
1719462900000|2024-06-27 04:35:00|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.3|2195.3|3
1719463500000|2024-06-27 04:45:00|2201.8|2195.8|2202.3|2196.3|2202.8|2196.8|2201.8|2195.8|7
1719463800000|2024-06-27 04:50:00|2202.5|2196.5|2201.5|2195.5|2202.9|2196.9|2201.5|2195.5|7
1719464100000|2024-06-27 04:55:00|2201.6|2195.6|2203|2197|2203|2197|2201.6|2195.6|6
1719464400000|2024-06-27 05:00:00|2202.8|2196.8|2199.5|2193.5|2202.8|2196.8|2199.3|2193.3|17
1719464700000|2024-06-27 05:05:00|2199.1|2193.1|2198.4|2192.4|2199.3|2193.3|2198.1|2192.1|8
1719465000000|2024-06-27 05:10:00|2198.6|2192.6|2197.4|2191.4|2199|2193|2197.1|2191.1|14
1719465300000|2024-06-27 05:15:00|2197.5|2191.5|2197.3|2191.3|2197.8|2191.8|2197.3|2191.3|12
1719465600000|2024-06-27 05:20:00|2197.1|2191.1|2199|2193|2199.9|2193.9|2196.9|2190.9|21
1719465900000|2024-06-27 05:25:00|2198.9|2192.9|2198.1|2192.1|2199|2193|2198.1|2192.1|12
1719466200000|2024-06-27 05:30:00|2197.9|2191.9|2197.9|2191.9|2199.5|2193.5|2195.6|2189.6|64
1719466500000|2024-06-27 05:35:00|2198|2192|2201.3|2195.3|2201.3|2195.3|2197.4|2191.4|40
1719466800000|2024-06-27 05:40:00|2200.8|2194.8|2196.8|2190.8|2200.8|2194.8|2196.8|2190.8|29
1719467100000|2024-06-27 05:45:00|2196.6|2190.6|2194.8|2188.8|2196.6|2190.6|2194.8|2188.8|40
1719467400000|2024-06-27 05:50:00|2195|2189|2194.9|2188.9|2195.5|2189.5|2194.8|2188.8|18
1719467700000|2024-06-27 05:55:00|2195|2189|2194.5|2188.5|2196.4|2190.4|2194.4|2188.4|28
1719468000000|2024-06-27 06:00:00|2194.4|2188.4|2195.9|2189.9|2196.1|2190.1|2193.9|2187.9|36
1719468300000|2024-06-27 06:05:00|2196|2190|2195.8|2189.8|2196.5|2190.5|2195.6|2189.6|14
1719468600000|2024-06-27 06:10:00|2195.9|2189.9|2195.8|2189.8|2197.8|2191.8|2195.3|2189.3|44
1719468900000|2024-06-27 06:15:00|2195.6|2189.6|2196.5|2190.5|2197.1|2191.1|2193.6|2187.6|54
1719469200000|2024-06-27 06:20:00|2196.6|2190.6|2197|2191|2197.6|2191.6|2196.3|2190.3|24
1719469500000|2024-06-27 06:25:00|2197.5|2191.5|2197|2191|2197.6|2191.6|2196.8|2190.8|27
1719469800000|2024-06-27 06:30:00|2196.8|2190.8|2197|2191|2198.4|2192.4|2196.8|2190.8|31
1719470100000|2024-06-27 06:35:00|2196.9|2190.9|2194.5|2188.5|2197.5|2191.5|2194.4|2188.4|51
1719470400000|2024-06-27 06:40:00|2194.4|2188.4|2197.3|2191.3|2197.8|2191.8|2193.8|2187.8|76
1719470700000|2024-06-27 06:45:00|2197.1|2191.1|2197.6|2191.6|2200.3|2194.3|2196.8|2190.8|60
1719471000000|2024-06-27 06:50:00|2197.5|2191.5|2196.3|2190.3|2197.5|2191.5|2196|2190|47
1719471300000|2024-06-27 06:55:00|2197.1|2191.1|2196.5|2190.5|2198.1|2192.1|2196.3|2190.3|58
1719471600000|2024-06-27 07:00:00|2196.3|2190.3|2193.1|2187.1|2196.8|2190.8|2190.5|2184.5|70
1719471900000|2024-06-27 07:05:00|2193.4|2187.4|2193.6|2187.6|2194.4|2188.4|2191.6|2185.6|32
1719472200000|2024-06-27 07:10:00|2193.4|2187.4|2191.6|2185.6|2193.6|2187.6|2191.6|2185.6|29
1719472500000|2024-06-27 07:15:00|2191.9|2185.9|2191.6|2185.6|2192.1|2186.1|2191.1|2185.1|18
1719472800000|2024-06-27 07:20:00|2191.4|2185.4|2191.1|2185.1|2191.9|2185.9|2189.9|2183.9|30
1719473100000|2024-06-27 07:25:00|2190.9|2184.9|2189.1|2183.1|2190.9|2184.9|2188.9|2182.9|26
1719473400000|2024-06-27 07:30:00|2189.4|2183.4|2190.1|2184.1|2190.1|2184.1|2188.9|2182.9|19
1719473700000|2024-06-27 07:35:00|2189.9|2183.9|2189.6|2183.6|2190.1|2184.1|2189.4|2183.4|19
1719474000000|2024-06-27 07:40:00|2189.9|2183.9|2188.6|2182.6|2190.6|2184.6|2188.6|2182.6|21
1719474300000|2024-06-27 07:45:00|2188.4|2182.4|2189.9|2183.9|2190.5|2184.5|2187.4|2181.4|37
1719474600000|2024-06-27 07:50:00|2190.1|2184.1|2190.4|2184.4|2190.9|2184.9|2190.1|2184.1|6
1719474900000|2024-06-27 07:55:00|2190.1|2184.1|2189.1|2183.1|2190.1|2184.1|2188.1|2182.1|21
1719475200000|2024-06-27 08:00:00|2188.9|2182.9|2186.9|2180.9|2188.9|2182.9|2183.6|2177.6|61
1719475500000|2024-06-27 08:05:00|2187.1|2181.1|2186.4|2180.4|2187.1|2181.1|2184.9|2178.9|39
1719475800000|2024-06-27 08:10:00|2186.6|2180.6|2185.1|2179.1|2186.6|2180.6|2184.9|2178.9|16
1719476100000|2024-06-27 08:15:00|2184.9|2178.9|2183.9|2177.9|2184.9|2178.9|2183.9|2177.9|34
1719476400000|2024-06-27 08:20:00|2183.6|2177.6|2183.4|2177.4|2184.1|2178.1|2183.1|2177.1|16
1719476700000|2024-06-27 08:25:00|2183.6|2177.6|2183.6|2177.6|2184.4|2178.4|2183.1|2177.1|12
1719477000000|2024-06-27 08:30:00|2183.4|2177.4|2184.9|2178.9|2185.9|2179.9|2183.4|2177.4|22
1719477300000|2024-06-27 08:35:00|2185.1|2179.1|2185.4|2179.4|2185.4|2179.4|2183.4|2177.4|30
1719477600000|2024-06-27 08:40:00|2185.1|2179.1|2184.6|2178.6|2185.6|2179.6|2184.4|2178.4|20
1719477900000|2024-06-27 08:45:00|2184.4|2178.4|2184.4|2178.4|2184.9|2178.9|2184.4|2178.4|7
1719478200000|2024-06-27 08:50:00|2185.1|2179.1|2188.4|2182.4|2188.6|2182.6|2184.9|2178.9|36
1719478500000|2024-06-27 08:55:00|2188.6|2182.6|2187.9|2181.9|2188.6|2182.6|2187.9|2181.9|12
1719478800000|2024-06-27 09:00:00|2187.6|2181.6|2186.9|2180.9|2187.6|2181.6|2186.6|2180.6|17
1719479100000|2024-06-27 09:05:00|2186.6|2180.6|2188.6|2182.6|2189.1|2183.1|2186.6|2180.6|21
1719479400000|2024-06-27 09:10:00|2188.9|2182.9|2188.4|2182.4|2189.4|2183.4|2188.1|2182.1|12
1719479700000|2024-06-27 09:15:00|2188.6|2182.6|2188.6|2182.6|2190.1|2184.1|2188.4|2182.4|23
1719480000000|2024-06-27 09:20:00|2188.9|2182.9|2191.1|2185.1|2191.4|2185.4|2188.9|2182.9|19
1719480300000|2024-06-27 09:25:00|2190.9|2184.9|2189.1|2183.1|2190.9|2184.9|2189.1|2183.1|5
1719480600000|2024-06-27 09:30:00|2188.9|2182.9|2187.4|2181.4|2188.9|2182.9|2186.9|2180.9|16
1719480900000|2024-06-27 09:35:00|2187.6|2181.6|2187.4|2181.4|2188.1|2182.1|2187.1|2181.1|8
1719481200000|2024-06-27 09:40:00|2187.1|2181.1|2188.4|2182.4|2189.1|2183.1|2187.1|2181.1|20
1719481500000|2024-06-27 09:45:00|2188.6|2182.6|2189.6|2183.6|2190.6|2184.6|2188.4|2182.4|23
1719481800000|2024-06-27 09:50:00|2189.9|2183.9|2192.1|2186.1|2192.6|2186.6|2189.9|2183.9|20
1719482100000|2024-06-27 09:55:00|2192.4|2186.4|2190.1|2184.1|2193.6|2187.6|2189.9|2183.9|28
1719482400000|2024-06-27 10:00:00|2190.4|2184.4|2188.9|2182.9|2190.9|2184.9|2187.6|2181.6|30
1719482700000|2024-06-27 10:05:00|2189.1|2183.1|2190.9|2184.9|2190.9|2184.9|2189.1|2183.1|16
1719483000000|2024-06-27 10:10:00|2190.6|2184.6|2191.1|2185.1|2191.1|2185.1|2190.4|2184.4|5
1719483300000|2024-06-27 10:15:00|2190.9|2184.9|2191.4|2185.4|2191.6|2185.6|2190.9|2184.9|4
1719483600000|2024-06-27 10:20:00|2191.6|2185.6|2191.6|2185.6|2192.1|2186.1|2191.4|2185.4|12
1719483900000|2024-06-27 10:25:00|2191.9|2185.9|2192.1|2186.1|2193.4|2187.4|2191.4|2185.4|23
1719484200000|2024-06-27 10:30:00|2192.4|2186.4|2194.1|2188.1|2194.4|2188.4|2192.4|2186.4|14
1719484500000|2024-06-27 10:35:00|2194.4|2188.4|2194.1|2188.1|2194.6|2188.6|2193.6|2187.6|8
1719484800000|2024-06-27 10:40:00|2193.9|2187.9|2192.4|2186.4|2193.9|2187.9|2192.4|2186.4|11
1719485100000|2024-06-27 10:45:00|2192.6|2186.6|2192.1|2186.1|2192.9|2186.9|2191.6|2185.6|20
1719485400000|2024-06-27 10:50:00|2192.4|2186.4|2192.9|2186.9|2192.9|2186.9|2192.4|2186.4|4
1719485700000|2024-06-27 10:55:00|2193.1|2187.1|2191.6|2185.6|2193.6|2187.6|2191.4|2185.4|18
1719486000000|2024-06-27 11:00:00|2191.9|2185.9|2192.9|2186.9|2193.1|2187.1|2191.6|2185.6|17
1719486300000|2024-06-27 11:05:00|2192.6|2186.6|2192.5|2186.5|2193.1|2187.1|2191.3|2185.3|23
1719486600000|2024-06-27 11:10:00|2192.6|2186.6|2191.9|2185.9|2192.9|2186.9|2191.4|2185.4|21
1719486900000|2024-06-27 11:15:00|2191.6|2185.6|2191.6|2185.6|2192.1|2186.1|2191.4|2185.4|9
1719487200000|2024-06-27 11:20:00|2191.9|2185.9|2191.6|2185.6|2192.1|2186.1|2191.1|2185.1|8
1719487500000|2024-06-27 11:25:00|2191.4|2185.4|2192.4|2186.4|2192.4|2186.4|2191.4|2185.4|9
1719487800000|2024-06-27 11:30:00|2192.6|2186.6|2191.4|2185.4|2193.1|2187.1|2191.4|2185.4|20
1719488100000|2024-06-27 11:35:00|2191.6|2185.6|2191.9|2185.9|2192.1|2186.1|2191.6|2185.6|6
1719488400000|2024-06-27 11:40:00|2192.1|2186.1|2191.6|2185.6|2192.6|2186.6|2191.1|2185.1|15
1719488700000|2024-06-27 11:45:00|2191.4|2185.4|2190.9|2184.9|2191.4|2185.4|2189.6|2183.6|24
1719489000000|2024-06-27 11:50:00|2190.6|2184.6|2190.1|2184.1|2191.6|2185.6|2189.4|2183.4|37
1719489300000|2024-06-27 11:55:00|2190.3|2184.3|2191.4|2185.4|2191.4|2185.4|2190.1|2184.1|24
1719489600000|2024-06-27 12:00:00|2190.9|2184.9|2192.9|2186.9|2193.6|2187.6|2190.9|2184.9|28
1719489900000|2024-06-27 12:05:00|2192.6|2186.6|2195.4|2189.4|2196.4|2190.4|2192.6|2186.6|28
1719490200000|2024-06-27 12:10:00|2195.6|2189.6|2194.6|2188.6|2195.6|2189.6|2194.4|2188.4|11
1719490500000|2024-06-27 12:15:00|2194.4|2188.4|2191.4|2185.4|2194.4|2188.4|2191.1|2185.1|16
1719490800000|2024-06-27 12:20:00|2191.6|2185.6|2191.6|2185.6|2191.9|2185.9|2191.4|2185.4|9
1719491100000|2024-06-27 12:25:00|2191.4|2185.4|2193.4|2187.4|2193.4|2187.4|2191.1|2185.1|26
1719491400000|2024-06-27 12:30:00|2193.1|2187.1|2194.1|2188.1|2195.9|2189.9|2191.9|2185.9|55
1719491700000|2024-06-27 12:35:00|2194.4|2188.4|2194.6|2188.6|2195.6|2189.6|2193.1|2187.1|43
1719492000000|2024-06-27 12:40:00|2194.9|2188.9|2191.4|2185.4|2195.9|2189.9|2191.1|2185.1|36
1719492300000|2024-06-27 12:45:00|2191.1|2185.1|2190.9|2184.9|2191.6|2185.6|2190.6|2184.6|15
1719492600000|2024-06-27 12:50:00|2191.1|2185.1|2191.1|2185.1|2192.4|2186.4|2191.1|2185.1|18
1719492900000|2024-06-27 12:55:00|2190.9|2184.9|2191.4|2185.4|2192.6|2186.6|2190.4|2184.4|37
1719493200000|2024-06-27 13:00:00|2191.6|2185.6|2185.4|2179.4|2194.8|2188.8|2185.4|2179.4|187
1719493500000|2024-06-27 13:05:00|2185.1|2179.1|2188.1|2182.1|2188.4|2182.4|2184|2178|73
1719493800000|2024-06-27 13:10:00|2188.4|2182.4|2191.1|2185.1|2192.6|2186.6|2187.4|2181.4|113
1719494100000|2024-06-27 13:15:00|2190.9|2184.9|2191.1|2185.1|2192.4|2186.4|2190.4|2184.4|57
1719494400000|2024-06-27 13:20:00|2192.1|2186.1|2195.1|2189.1|2195.1|2189.1|2191.6|2185.6|50
1719494700000|2024-06-27 13:25:00|2195.4|2189.4|2195.1|2189.1|2196.6|2190.6|2194.6|2188.6|26
1719495000000|2024-06-27 13:30:00|2195.4|2189.4|2198.1|2192.1|2199.1|2193.1|2194.6|2188.6|54
1719495300000|2024-06-27 13:35:00|2198.4|2192.4|2196.1|2190.1|2198.4|2192.4|2194.1|2188.1|55
1719495600000|2024-06-27 13:40:00|2196.4|2190.4|2195.9|2189.9|2196.4|2190.4|2195.1|2189.1|33
1719495900000|2024-06-27 13:45:00|2195.6|2189.6|2193.1|2187.1|2195.6|2189.6|2192.6|2186.6|30
1719496200000|2024-06-27 13:50:00|2192.9|2186.9|2194.1|2188.1|2194.1|2188.1|2191.6|2185.6|41
1719496500000|2024-06-27 13:55:00|2193.9|2187.9|2194.6|2188.6|2194.6|2188.6|2193.1|2187.1|38
1719496800000|2024-06-27 14:00:00|2194.9|2188.9|2195.1|2189.1|2197.4|2191.4|2194.1|2188.1|66
1719497100000|2024-06-27 14:05:00|2194.9|2188.9|2193.4|2187.4|2195.1|2189.1|2193.1|2187.1|38
1719497400000|2024-06-27 14:10:00|2193.6|2187.6|2195.4|2189.4|2196.1|2190.1|2193.6|2187.6|49
1719497700000|2024-06-27 14:15:00|2195.6|2189.6|2193.4|2187.4|2195.6|2189.6|2193.4|2187.4|26
1719498000000|2024-06-27 14:20:00|2193.1|2187.1|2191.6|2185.6|2193.1|2187.1|2190.6|2184.6|39
1719498300000|2024-06-27 14:25:00|2191.9|2185.9|2191.1|2185.1|2192.1|2186.1|2191.1|2185.1|39
1719498600000|2024-06-27 14:30:00|2190.9|2184.9|2192.1|2186.1|2192.1|2186.1|2190.9|2184.9|33
1719498900000|2024-06-27 14:35:00|2191.9|2185.9|2197.1|2191.1|2197.1|2191.1|2191.4|2185.4|53
1719499200000|2024-06-27 14:40:00|2196.9|2190.9|2196.4|2190.4|2197.4|2191.4|2195.9|2189.9|24
1719499500000|2024-06-27 14:45:00|2196.1|2190.1|2196.4|2190.4|2196.4|2190.4|2193.4|2187.4|41
1719499800000|2024-06-27 14:50:00|2196.6|2190.6|2193.4|2187.4|2196.6|2190.6|2193.4|2187.4|42
1719500100000|2024-06-27 14:55:00|2193.1|2187.1|2190.9|2184.9|2193.6|2187.6|2190.4|2184.4|44
1719500400000|2024-06-27 15:00:00|2191.6|2185.6|2195.6|2189.6|2195.6|2189.6|2190.4|2184.4|44
1719500700000|2024-06-27 15:05:00|2195.9|2189.9|2195.6|2189.6|2197.9|2191.9|2195.6|2189.6|47
1719501000000|2024-06-27 15:10:00|2195.9|2189.9|2196.9|2190.9|2197.6|2191.6|2195.9|2189.9|25
1719501300000|2024-06-27 15:15:00|2196.6|2190.6|2194.9|2188.9|2197.1|2191.1|2194.9|2188.9|31
1719501600000|2024-06-27 15:20:00|2195.1|2189.1|2196.1|2190.1|2196.1|2190.1|2194.9|2188.9|23
1719501900000|2024-06-27 15:25:00|2195.9|2189.9|2190.4|2184.4|2195.9|2189.9|2187.9|2181.9|78
1719502200000|2024-06-27 15:30:00|2190.6|2184.6|2192.1|2186.1|2192.6|2186.6|2190.4|2184.4|35
1719502500000|2024-06-27 15:35:00|2192.4|2186.4|2189.1|2183.1|2194.1|2188.1|2188.6|2182.6|60
1719502800000|2024-06-27 15:40:00|2189.4|2183.4|2184.6|2178.6|2189.6|2183.6|2183.4|2177.4|49
1719503100000|2024-06-27 15:45:00|2184.4|2178.4|2183.6|2177.6|2185.9|2179.9|2183.4|2177.4|61
1719503400000|2024-06-27 15:50:00|2183.4|2177.4|2182.9|2176.9|2183.6|2177.6|2182.4|2176.4|18
1719503700000|2024-06-27 15:55:00|2183.1|2177.1|2187.1|2181.1|2187.1|2181.1|2179.6|2173.6|98
1719504000000|2024-06-27 16:00:00|2186.9|2180.9|2185.4|2179.4|2187.1|2181.1|2183.6|2177.6|22
1719504300000|2024-06-27 16:05:00|2185.6|2179.6|2184.9|2178.9|2185.9|2179.9|2182.9|2176.9|13
1719504600000|2024-06-27 16:10:00|2185.1|2179.1|2185.4|2179.4|2185.4|2179.4|2185.1|2179.1|2
1719504900000|2024-06-27 16:15:00|2185.1|2179.1|2185.9|2179.9|2185.9|2179.9|2184.9|2178.9|8
1719505200000|2024-06-27 16:20:00|2184.9|2178.9|2185.4|2179.4|2185.4|2179.4|2184.9|2178.9|3
1719505500000|2024-06-27 16:25:00|2185.6|2179.6|2185.6|2179.6|2185.9|2179.9|2185.6|2179.6|5
1719505800000|2024-06-27 16:30:00|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1719506100000|2024-06-27 16:35:00|2186.1|2180.1|2185.9|2179.9|2186.4|2180.4|2185.6|2179.6|10
1719506400000|2024-06-27 16:40:00|2186.1|2180.1|2186.9|2180.9|2186.9|2180.9|2185.9|2179.9|7
1719506700000|2024-06-27 16:45:00|2187.1|2181.1|2186.6|2180.6|2187.9|2181.9|2186.6|2180.6|14
1719507000000|2024-06-27 16:50:00|2187.6|2181.6|2188.1|2182.1|2188.1|2182.1|2187.6|2181.6|4
1719507300000|2024-06-27 16:55:00|2187.9|2181.9|2190.4|2184.4|2190.4|2184.4|2187.8|2181.8|13
1719507600000|2024-06-27 17:00:00|2191.1|2185.1|2188.4|2182.4|2191.1|2185.1|2187.9|2181.9|11
1719507900000|2024-06-27 17:05:00|2188.3|2182.3|2188.3|2182.3|2189|2183|2188.1|2182.1|15
1719508200000|2024-06-27 17:10:00|2188.1|2182.1|2187.9|2181.9|2188.1|2182.1|2187.3|2181.3|10
1719508500000|2024-06-27 17:15:00|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1719508800000|2024-06-27 17:20:00|2188|2182|2188|2182|2188|2182|2188|2182|1
1719509100000|2024-06-27 17:25:00|2186.9|2180.9|2187|2181|2187|2181|2186.9|2180.9|2
1719509400000|2024-06-27 17:30:00|2187.3|2181.3|2188.1|2182.1|2188.5|2182.5|2187.3|2181.3|16
1719509700000|2024-06-27 17:35:00|2188.3|2182.3|2188.8|2182.8|2188.8|2182.8|2187.5|2181.5|6
1719510000000|2024-06-27 17:40:00|2188.5|2182.5|2188.3|2182.3|2188.8|2182.8|2188|2182|8
1719510300000|2024-06-27 17:45:00|2188.5|2182.5|2189.3|2183.3|2189.3|2183.3|2188.5|2182.5|8
1719510600000|2024-06-27 17:50:00|2189|2183|2189.3|2183.3|2189.3|2183.3|2188.9|2182.9|4
1719510900000|2024-06-27 17:55:00|2195.5|2176.8|2195.3|2176.5|2195.5|2176.8|2194.3|2175.5|5
1719532800000|2024-06-28 00:00:00|2190.4|2184.4|2188.3|2182.3|2190.4|2184.4|2188|2182|8
1719533100000|2024-06-28 00:05:00|2188.4|2182.4|2189.6|2183.6|2189.6|2183.6|2186.8|2180.8|19
1719533400000|2024-06-28 00:10:00|2189.4|2183.4|2189.3|2183.3|2189.6|2183.6|2189.3|2183.3|4
1719533700000|2024-06-28 00:15:00|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1719534000000|2024-06-28 00:20:00|2189.4|2183.4|2188.5|2182.5|2189.4|2183.4|2187.8|2181.8|6
1719534300000|2024-06-28 00:25:00|2188.4|2182.4|2188.8|2182.8|2188.9|2182.9|2188.4|2182.4|7
1719534600000|2024-06-28 00:30:00|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1719534900000|2024-06-28 00:35:00|2188.1|2182.1|2188.5|2182.5|2188.6|2182.6|2188.1|2182.1|6
1719535200000|2024-06-28 00:40:00|2188.8|2182.8|2188.9|2182.9|2188.9|2182.9|2188.8|2182.8|2
1719535500000|2024-06-28 00:45:00|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1719535800000|2024-06-28 00:50:00|2188.5|2182.5|2188.5|2182.5|2188.6|2182.6|2188.5|2182.5|3
1719536100000|2024-06-28 00:55:00|2188.4|2182.4|2186.9|2180.9|2188.5|2182.5|2186.8|2180.8|11
1719536400000|2024-06-28 01:00:00|2186.6|2180.6|2185.4|2179.4|2188.6|2182.6|2185.1|2179.1|107
1719536700000|2024-06-28 01:05:00|2185.5|2179.5|2185|2179|2187|2181|2183.1|2177.1|63
1719537000000|2024-06-28 01:10:00|2184.8|2178.8|2184.9|2178.9|2185.6|2179.6|2181.8|2175.8|90
1719537300000|2024-06-28 01:15:00|2184.6|2178.6|2185.8|2179.8|2186.1|2180.1|2182.6|2176.6|71
1719537600000|2024-06-28 01:20:00|2186|2180|2188.8|2182.8|2190|2184|2185.8|2179.8|143
1719537900000|2024-06-28 01:25:00|2188.5|2182.5|2188.3|2182.3|2191.8|2185.8|2186.8|2180.8|76
1719538200000|2024-06-28 01:30:00|2188.4|2182.4|2191.8|2185.8|2192.8|2186.8|2188.4|2182.4|107
1719538500000|2024-06-28 01:35:00|2191.5|2185.5|2191.4|2185.4|2192|2186|2189.4|2183.4|53
1719538800000|2024-06-28 01:40:00|2191.1|2185.1|2193.5|2187.5|2195.1|2189.1|2190.4|2184.4|114
1719539100000|2024-06-28 01:45:00|2193.8|2187.8|2192.5|2186.5|2194.1|2188.1|2191.6|2185.6|132
1719539400000|2024-06-28 01:50:00|2192.4|2186.4|2191|2185|2192.4|2186.4|2189.1|2183.1|117
1719539700000|2024-06-28 01:55:00|2190.8|2184.8|2189.8|2183.8|2191.5|2185.5|2189.5|2183.5|102
1719540000000|2024-06-28 02:00:00|2190|2184|2191.1|2185.1|2191.4|2185.4|2188.6|2182.6|106
1719540300000|2024-06-28 02:05:00|2191.4|2185.4|2194.3|2188.3|2195.4|2189.4|2190.9|2184.9|66
1719540600000|2024-06-28 02:10:00|2193.8|2187.8|2194.8|2188.8|2196.4|2190.4|2192.9|2186.9|70
1719540900000|2024-06-28 02:15:00|2194.5|2188.5|2192.8|2186.8|2194.5|2188.5|2192.5|2186.5|24
1719541200000|2024-06-28 02:20:00|2192.5|2186.5|2192.4|2186.4|2193|2187|2192.4|2186.4|16
1719541500000|2024-06-28 02:25:00|2192.5|2186.5|2192.8|2186.8|2192.8|2186.8|2191.8|2185.8|17
1719541800000|2024-06-28 02:30:00|2193|2187|2196.3|2190.3|2196.9|2190.9|2193|2187|24
1719542100000|2024-06-28 02:35:00|2196|2190|2195.9|2189.9|2196.9|2190.9|2195.6|2189.6|54
1719542400000|2024-06-28 02:40:00|2195.6|2189.6|2196.6|2190.6|2196.8|2190.8|2195.1|2189.1|79
1719542700000|2024-06-28 02:45:00|2196.4|2190.4|2197.8|2191.8|2198.1|2192.1|2196.3|2190.3|72
1719543000000|2024-06-28 02:50:00|2197.6|2191.6|2197.5|2191.5|2198.3|2192.3|2196.9|2190.9|41
1719543300000|2024-06-28 02:55:00|2197.4|2191.4|2196.8|2190.8|2197.4|2191.4|2196.3|2190.3|22
1719543600000|2024-06-28 03:00:00|2196.5|2190.5|2196.5|2190.5|2197.4|2191.4|2196.3|2190.3|35
1719543900000|2024-06-28 03:05:00|2196.8|2190.8|2196.8|2190.8|2197.4|2191.4|2196.5|2190.5|14
1719544200000|2024-06-28 03:10:00|2196.9|2190.9|2198.3|2192.3|2199.3|2193.3|2196.9|2190.9|29
1719544500000|2024-06-28 03:15:00|2198.4|2192.4|2198.1|2192.1|2199.1|2193.1|2197.5|2191.5|33
1719544800000|2024-06-28 03:20:00|2198.3|2192.3|2198.1|2192.1|2198.9|2192.9|2197.8|2191.8|20
1719545100000|2024-06-28 03:25:00|2198|2192|2196.6|2190.6|2198.3|2192.3|2196.1|2190.1|24
1719545400000|2024-06-28 03:30:00|2196.9|2190.9|2197.3|2191.3|2197.6|2191.6|2196.8|2190.8|10
1719545700000|2024-06-28 03:35:00|2197.4|2191.4|2197.8|2191.8|2198.5|2192.5|2197.4|2191.4|11
1719546000000|2024-06-28 03:40:00|2198|2192|2199|2193|2199.5|2193.5|2198|2192|11
1719546300000|2024-06-28 03:45:00|2198.8|2192.8|2196.4|2190.4|2198.8|2192.8|2196.4|2190.4|11
1719546600000|2024-06-28 03:50:00|2196.5|2190.5|2196.8|2190.8|2197.4|2191.4|2196.5|2190.5|8
1719546900000|2024-06-28 03:55:00|2196.5|2190.5|2196.3|2190.3|2196.5|2190.5|2196.3|2190.3|2
1719547200000|2024-06-28 04:00:00|2196|2190|2195.3|2189.3|2196|2190|2195.3|2189.3|8
1719547500000|2024-06-28 04:05:00|2195.5|2189.5|2195|2189|2195.8|2189.8|2195|2189|6
1719547800000|2024-06-28 04:10:00|2195.3|2189.3|2194.8|2188.8|2195.3|2189.3|2194.8|2188.8|5
1719548100000|2024-06-28 04:15:00|2194.5|2188.5|2194.3|2188.3|2194.5|2188.5|2194.3|2188.3|2
1719548400000|2024-06-28 04:20:00|2194.1|2188.1|2193.8|2187.8|2194.1|2188.1|2193.8|2187.8|3
1719548700000|2024-06-28 04:25:00|2193.6|2187.6|2193.6|2187.6|2194|2188|2193.5|2187.5|7
1719549000000|2024-06-28 04:30:00|2193.5|2187.5|2193.6|2187.6|2193.6|2187.6|2193.5|2187.5|2
1719549300000|2024-06-28 04:35:00|2193.8|2187.8|2195.3|2189.3|2195.3|2189.3|2193.8|2187.8|5
1719549600000|2024-06-28 04:40:00|2195.5|2189.5|2195.8|2189.8|2195.8|2189.8|2195.5|2189.5|4
1719549900000|2024-06-28 04:45:00|2195.5|2189.5|2195.8|2189.8|2195.8|2189.8|2195.5|2189.5|2
1719550200000|2024-06-28 04:50:00|2195.5|2189.5|2195.8|2189.8|2195.8|2189.8|2195.5|2189.5|2
1719550800000|2024-06-28 05:00:00|2195.6|2189.6|2194.5|2188.5|2195.6|2189.6|2193.8|2187.8|9
1719551100000|2024-06-28 05:05:00|2194.6|2188.6|2195.4|2189.4|2195.4|2189.4|2194.6|2188.6|2
1719551400000|2024-06-28 05:10:00|2195.3|2189.3|2195.8|2189.8|2195.8|2189.8|2195.3|2189.3|3
1719551700000|2024-06-28 05:15:00|2195.5|2189.5|2195.8|2189.8|2195.8|2189.8|2195.3|2189.3|6
1719552000000|2024-06-28 05:20:00|2196|2190|2196.3|2190.3|2196.3|2190.3|2195.8|2189.8|4
1719552300000|2024-06-28 05:25:00|2196.8|2190.8|2197.9|2191.9|2197.9|2191.9|2196.3|2190.3|11
1719552600000|2024-06-28 05:30:00|2198.1|2192.1|2197|2191|2198.6|2192.6|2196.9|2190.9|28
1719552900000|2024-06-28 05:35:00|2196.9|2190.9|2197.8|2191.8|2199.1|2193.1|2196.9|2190.9|56
1719553200000|2024-06-28 05:40:00|2197.5|2191.5|2200.8|2194.8|2201|2195|2197|2191|35
1719553500000|2024-06-28 05:45:00|2200.5|2194.5|2200.5|2194.5|2201.3|2195.3|2200|2194|41
1719553800000|2024-06-28 05:50:00|2200.8|2194.8|2202.6|2196.6|2202.8|2196.8|2200.5|2194.5|42
1719554100000|2024-06-28 05:55:00|2202.5|2196.5|2202.5|2196.5|2205.6|2199.6|2202.3|2196.3|43
1719554400000|2024-06-28 06:00:00|2202.4|2196.4|2202.4|2196.4|2202.6|2196.6|2200.6|2194.6|29
1719554700000|2024-06-28 06:05:00|2202.6|2196.6|2204.3|2198.3|2204.8|2198.8|2202.6|2196.6|20
1719555000000|2024-06-28 06:10:00|2204.1|2198.1|2202.3|2196.3|2204.5|2198.5|2202.3|2196.3|27
1719555300000|2024-06-28 06:15:00|2202|2196|2201.8|2195.8|2203|2197|2201.8|2195.8|26
1719555600000|2024-06-28 06:20:00|2201.9|2195.9|2202.8|2196.8|2203.5|2197.5|2201.9|2195.9|27
1719555900000|2024-06-28 06:25:00|2203|2197|2203.9|2197.9|2204.1|2198.1|2202.3|2196.3|30
1719556200000|2024-06-28 06:30:00|2203.8|2197.8|2205.3|2199.3|2205.8|2199.8|2203.4|2197.4|38
1719556500000|2024-06-28 06:35:00|2205.5|2199.5|2208.3|2202.3|2209|2203|2205.3|2199.3|90
1719556800000|2024-06-28 06:40:00|2208.4|2202.4|2207.9|2201.9|2208.8|2202.8|2206|2200|42
1719557100000|2024-06-28 06:45:00|2208.1|2202.1|2209.8|2203.8|2210.3|2204.3|2207.6|2201.6|66
1719557400000|2024-06-28 06:50:00|2209.5|2203.5|2208.1|2202.1|2209.5|2203.5|2207.5|2201.5|54
1719557700000|2024-06-28 06:55:00|2207.9|2201.9|2208|2202|2208.6|2202.6|2207.8|2201.8|22
1719558000000|2024-06-28 07:00:00|2208.3|2202.3|2208.9|2202.9|2210.5|2204.5|2208.1|2202.1|30
1719558300000|2024-06-28 07:05:00|2209.1|2203.1|2209.9|2203.9|2209.9|2203.9|2207.6|2201.6|39
1719558600000|2024-06-28 07:10:00|2209.6|2203.6|2208.4|2202.4|2211.6|2205.6|2208.4|2202.4|27
1719558900000|2024-06-28 07:15:00|2208.1|2202.1|2205.1|2199.1|2208.1|2202.1|2203.9|2197.9|48
1719559200000|2024-06-28 07:20:00|2204.9|2198.9|2205.1|2199.1|2205.6|2199.6|2202.9|2196.9|43
1719559500000|2024-06-28 07:25:00|2204.9|2198.9|2204.1|2198.1|2204.9|2198.9|2203.9|2197.9|22
1719559800000|2024-06-28 07:30:00|2203.9|2197.9|2201.9|2195.9|2204.1|2198.1|2200.9|2194.9|26
1719560100000|2024-06-28 07:35:00|2201.6|2195.6|2200.4|2194.4|2201.9|2195.9|2199.9|2193.9|29
1719560400000|2024-06-28 07:40:00|2200.1|2194.1|2202.1|2196.1|2202.1|2196.1|2199.9|2193.9|24
1719560700000|2024-06-28 07:45:00|2202.4|2196.4|2203.4|2197.4|2203.9|2197.9|2202.4|2196.4|27
1719561000000|2024-06-28 07:50:00|2203.6|2197.6|2203.4|2197.4|2203.6|2197.6|2202.9|2196.9|10
1719561300000|2024-06-28 07:55:00|2203.1|2197.1|2202.9|2196.9|2203.1|2197.1|2201.1|2195.1|21
1719561600000|2024-06-28 08:00:00|2202.6|2196.6|2198.9|2192.9|2202.6|2196.6|2198.6|2192.6|67
1719561900000|2024-06-28 08:05:00|2198.6|2192.6|2197.4|2191.4|2199.4|2193.4|2196.6|2190.6|32
1719562200000|2024-06-28 08:10:00|2197.1|2191.1|2198.4|2192.4|2198.4|2192.4|2197.1|2191.1|21
1719562500000|2024-06-28 08:15:00|2198.1|2192.1|2195.4|2189.4|2198.4|2192.4|2195.4|2189.4|27
1719562800000|2024-06-28 08:20:00|2195.1|2189.1|2196.9|2190.9|2197.6|2191.6|2195.1|2189.1|48
1719563100000|2024-06-28 08:25:00|2197.1|2191.1|2196.9|2190.9|2197.1|2191.1|2195.9|2189.9|20
1719563400000|2024-06-28 08:30:00|2196.6|2190.6|2198.1|2192.1|2199.4|2193.4|2196.6|2190.6|22
1719563700000|2024-06-28 08:35:00|2198.4|2192.4|2198.6|2192.6|2199.1|2193.1|2198.1|2192.1|16
1719564000000|2024-06-28 08:40:00|2198.4|2192.4|2199.1|2193.1|2199.1|2193.1|2196.6|2190.6|20
1719564300000|2024-06-28 08:45:00|2198.9|2192.9|2199.6|2193.6|2200.1|2194.1|2198.6|2192.6|31
1719564600000|2024-06-28 08:50:00|2199.4|2193.4|2197.9|2191.9|2199.4|2193.4|2197.1|2191.1|15
1719564900000|2024-06-28 08:55:00|2198.1|2192.1|2198.4|2192.4|2198.9|2192.9|2197.4|2191.4|18
1719565200000|2024-06-28 09:00:00|2198.1|2192.1|2198.1|2192.1|2199.4|2193.4|2196.9|2190.9|24
1719565500000|2024-06-28 09:05:00|2198.4|2192.4|2198.4|2192.4|2198.9|2192.9|2197.1|2191.1|23
1719565800000|2024-06-28 09:10:00|2198.1|2192.1|2199.6|2193.6|2199.6|2193.6|2198.1|2192.1|20
1719566100000|2024-06-28 09:15:00|2199.9|2193.9|2198.6|2192.6|2201.4|2195.4|2198.6|2192.6|26
1719566400000|2024-06-28 09:20:00|2198.4|2192.4|2197.9|2191.9|2198.9|2192.9|2197.1|2191.1|18
1719566700000|2024-06-28 09:25:00|2198.1|2192.1|2197.6|2191.6|2198.4|2192.4|2197.6|2191.6|11
1719567000000|2024-06-28 09:30:00|2197.4|2191.4|2196.4|2190.4|2198.6|2192.6|2195.6|2189.6|26
1719567300000|2024-06-28 09:35:00|2195.9|2189.9|2197.6|2191.6|2198.4|2192.4|2195.6|2189.6|24
1719567600000|2024-06-28 09:40:00|2197.9|2191.9|2199.6|2193.6|2201.1|2195.1|2197.6|2191.6|35
1719567900000|2024-06-28 09:45:00|2199.4|2193.4|2200.4|2194.4|2201.6|2195.6|2199.4|2193.4|21
1719568200000|2024-06-28 09:50:00|2200.1|2194.1|2200.1|2194.1|2200.9|2194.9|2199.9|2193.9|19
1719568500000|2024-06-28 09:55:00|2199.9|2193.9|2200.1|2194.1|2200.4|2194.4|2199.4|2193.4|25
1719568800000|2024-06-28 10:00:00|2199.9|2193.9|2199.6|2193.6|2200.4|2194.4|2199.1|2193.1|17
1719569100000|2024-06-28 10:05:00|2199.9|2193.9|2199.9|2193.9|2200.6|2194.6|2199.4|2193.4|26
1719569400000|2024-06-28 10:10:00|2200.1|2194.1|2202.9|2196.9|2202.9|2196.9|2200.1|2194.1|36
1719569700000|2024-06-28 10:15:00|2202.6|2196.6|2201.9|2195.9|2202.6|2196.6|2201.1|2195.1|24
1719570000000|2024-06-28 10:20:00|2201.6|2195.6|2203.1|2197.1|2203.1|2197.1|2201.6|2195.6|21
1719570300000|2024-06-28 10:25:00|2202.9|2196.9|2203.9|2197.9|2203.9|2197.9|2201.6|2195.6|16
1719570600000|2024-06-28 10:30:00|2204.1|2198.1|2205.4|2199.4|2205.6|2199.6|2204.1|2198.1|16
1719570900000|2024-06-28 10:35:00|2205.6|2199.6|2204.6|2198.6|2205.6|2199.6|2204.1|2198.1|20
1719571200000|2024-06-28 10:40:00|2204.4|2198.4|2203.9|2197.9|2204.6|2198.6|2203.9|2197.9|7
1719571500000|2024-06-28 10:45:00|2203.6|2197.6|2204.6|2198.6|2205.6|2199.6|2202.9|2196.9|18
1719571800000|2024-06-28 10:50:00|2204.9|2198.9|2206.1|2200.1|2206.6|2200.6|2204.9|2198.9|20
1719572100000|2024-06-28 10:55:00|2206.4|2200.4|2205.9|2199.9|2206.9|2200.9|2205.1|2199.1|16
1719572400000|2024-06-28 11:00:00|2206.1|2200.1|2205.6|2199.6|2206.9|2200.9|2205.6|2199.6|12
1719572700000|2024-06-28 11:05:00|2205.4|2199.4|2206.1|2200.1|2206.6|2200.6|2205.1|2199.1|7
1719573000000|2024-06-28 11:10:00|2205.9|2199.9|2204.1|2198.1|2206.1|2200.1|2203.6|2197.6|16
1719573300000|2024-06-28 11:15:00|2203.9|2197.9|2205.1|2199.1|2205.1|2199.1|2203.6|2197.6|16
1719573600000|2024-06-28 11:20:00|2204.9|2198.9|2205.4|2199.4|2206.1|2200.1|2204.9|2198.9|23
1719573900000|2024-06-28 11:25:00|2205.6|2199.6|2206.9|2200.9|2206.9|2200.9|2205.4|2199.4|17
1719574200000|2024-06-28 11:30:00|2206.6|2200.6|2208.1|2202.1|2208.4|2202.4|2206.6|2200.6|41
1719574500000|2024-06-28 11:35:00|2207.9|2201.9|2208.6|2202.6|2209.9|2203.9|2207.6|2201.6|31
1719574800000|2024-06-28 11:40:00|2208.4|2202.4|2207.6|2201.6|2208.4|2202.4|2207.1|2201.1|17
1719575100000|2024-06-28 11:45:00|2207.4|2201.4|2211.1|2205.1|2211.1|2205.1|2207.1|2201.1|35
1719575400000|2024-06-28 11:50:00|2210.9|2204.9|2210.6|2204.6|2211.6|2205.6|2210.4|2204.4|23
1719575700000|2024-06-28 11:55:00|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2209.1|2203.1|26
1719576000000|2024-06-28 12:00:00|2211.1|2205.1|2215.4|2209.4|2215.4|2209.4|2211.1|2205.1|22
1719576300000|2024-06-28 12:05:00|2215.6|2209.6|2213.4|2207.4|2215.9|2209.9|2213.1|2207.1|17
1719576600000|2024-06-28 12:10:00|2213.1|2207.1|2212.4|2206.4|2213.1|2207.1|2212.4|2206.4|8
1719576900000|2024-06-28 12:15:00|2212.1|2206.1|2213.6|2207.6|2215.5|2209.5|2211.9|2205.9|40
1719577200000|2024-06-28 12:20:00|2213.9|2207.9|2213.4|2207.4|2213.9|2207.9|2211.6|2205.6|31
1719577500000|2024-06-28 12:25:00|2213.1|2207.1|2213.4|2207.4|2214.1|2208.1|2212.4|2206.4|22
1719577800000|2024-06-28 12:30:00|2213.1|2207.1|2220.3|2214.3|2222.4|2216.4|2212.9|2206.9|67
1719578100000|2024-06-28 12:35:00|2220.1|2214.1|2218.1|2212.1|2220.1|2214.1|2216.9|2210.9|25
1719578400000|2024-06-28 12:40:00|2217.9|2211.9|2215.1|2209.1|2217.9|2211.9|2214.9|2208.9|19
1719578700000|2024-06-28 12:45:00|2215.4|2209.4|2216.6|2210.6|2217.4|2211.4|2215.4|2209.4|29
1719579000000|2024-06-28 12:50:00|2216.9|2210.9|2217.1|2211.1|2217.6|2211.6|2216.4|2210.4|20
1719579300000|2024-06-28 12:55:00|2217.4|2211.4|2216.4|2210.4|2218.4|2212.4|2216.1|2210.1|24
1719579600000|2024-06-28 13:00:00|2216.1|2210.1|2217.6|2211.6|2219.1|2213.1|2213.3|2207.3|177
1719579900000|2024-06-28 13:05:00|2217.9|2211.9|2217.6|2211.6|2220.1|2214.1|2214.8|2208.8|118
1719580200000|2024-06-28 13:10:00|2217.4|2211.4|2214.9|2208.9|2217.6|2211.6|2214.9|2208.9|42
1719580500000|2024-06-28 13:15:00|2214.6|2208.6|2216.4|2210.4|2216.6|2210.6|2212.9|2206.9|39
1719580800000|2024-06-28 13:20:00|2216.6|2210.6|2214.1|2208.1|2216.6|2210.6|2213.9|2207.9|21
1719581100000|2024-06-28 13:25:00|2214.4|2208.4|2212.6|2206.6|2214.4|2208.4|2211.9|2205.9|29
1719581400000|2024-06-28 13:30:00|2212.4|2206.4|2213.4|2207.4|2214.1|2208.1|2211.6|2205.6|39
1719581700000|2024-06-28 13:35:00|2213.6|2207.6|2213.6|2207.6|2215.1|2209.1|2212.9|2206.9|51
1719582000000|2024-06-28 13:40:00|2213.4|2207.4|2211.9|2205.9|2213.6|2207.6|2211.1|2205.1|23
1719582300000|2024-06-28 13:45:00|2211.6|2205.6|2210.4|2204.4|2212.1|2206.1|2210.1|2204.1|28
1719582600000|2024-06-28 13:50:00|2210.6|2204.6|2212.1|2206.1|2212.1|2206.1|2210.4|2204.4|40
1719582900000|2024-06-28 13:55:00|2212.4|2206.4|2213.6|2207.6|2214.4|2208.4|2211.4|2205.4|39
1719583200000|2024-06-28 14:00:00|2213.9|2207.9|2207.6|2201.6|2214.1|2208.1|2207.4|2201.4|65
1719583500000|2024-06-28 14:05:00|2207.9|2201.9|2208.4|2202.4|2209.4|2203.4|2206.6|2200.6|61
1719583800000|2024-06-28 14:10:00|2208.6|2202.6|2209.4|2203.4|2209.4|2203.4|2207.1|2201.1|54
1719584100000|2024-06-28 14:15:00|2209.6|2203.6|2212.9|2206.9|2213.9|2207.9|2209.6|2203.6|53
1719584400000|2024-06-28 14:20:00|2212.8|2206.8|2213.5|2207.5|2214.8|2208.8|2211.8|2205.8|59
1719584700000|2024-06-28 14:25:00|2213.9|2207.9|2213.3|2207.3|2216.1|2210.1|2212.8|2206.8|62
1719585000000|2024-06-28 14:30:00|2213.5|2207.5|2215.5|2209.5|2215.9|2209.9|2213.5|2207.5|83
1719585300000|2024-06-28 14:35:00|2215.4|2209.4|2215.4|2209.4|2216.3|2210.3|2215.3|2209.3|39
1719585600000|2024-06-28 14:40:00|2215.6|2209.6|2214.6|2208.6|2215.8|2209.8|2212.8|2206.8|75
1719585900000|2024-06-28 14:45:00|2214.8|2208.8|2217|2211|2217.6|2211.6|2214.8|2208.8|59
1719586200000|2024-06-28 14:50:00|2216.8|2210.8|2217.8|2211.8|2218.4|2212.4|2216.3|2210.3|75
1719586500000|2024-06-28 14:55:00|2218|2212|2218.8|2212.8|2218.8|2212.8|2217|2211|45
1719586800000|2024-06-28 15:00:00|2218.5|2212.5|2218.8|2212.8|2218.8|2212.8|2216.8|2210.8|61
1719587100000|2024-06-28 15:05:00|2218.5|2212.5|2217.5|2211.5|2218.5|2212.5|2216.6|2210.6|64
1719587400000|2024-06-28 15:10:00|2217.8|2211.8|2219.3|2213.3|2219.3|2213.3|2217|2211|41
1719587700000|2024-06-28 15:15:00|2219.4|2213.4|2216|2210|2219.4|2213.4|2216|2210|41
1719588000000|2024-06-28 15:20:00|2216.1|2210.1|2216.4|2210.4|2216.5|2210.5|2214.9|2208.9|26
1719588300000|2024-06-28 15:25:00|2216.3|2210.3|2212|2206|2216.3|2210.3|2211.9|2205.9|57
1719588600000|2024-06-28 15:30:00|2212.1|2206.1|2214.5|2208.5|2214.8|2208.8|2210.9|2204.9|62
1719588900000|2024-06-28 15:35:00|2214.6|2208.6|2214.8|2208.8|2215.1|2209.1|2214|2208|23
1719589200000|2024-06-28 15:40:00|2215|2209|2214.6|2208.6|2215.8|2209.8|2214.3|2208.3|45
1719589500000|2024-06-28 15:45:00|2214.8|2208.8|2217.3|2211.3|2217.3|2211.3|2213.8|2207.8|30
1719589800000|2024-06-28 15:50:00|2217.4|2211.4|2222.1|2216.1|2222.3|2216.3|2216.5|2210.5|79
1719590100000|2024-06-28 15:55:00|2222.3|2216.3|2228.9|2222.9|2229.3|2223.3|2222.3|2216.3|168
1719590400000|2024-06-28 16:00:00|2228.8|2222.8|2228|2222|2229.8|2223.8|2227.8|2221.8|32
1719590700000|2024-06-28 16:05:00|2227.8|2221.8|2227.9|2221.9|2228|2222|2227.5|2221.5|7
1719591000000|2024-06-28 16:10:00|2227.8|2221.8|2227.4|2221.4|2228.3|2222.3|2227.3|2221.3|17
1719591300000|2024-06-28 16:15:00|2227.6|2221.6|2227|2221|2227.6|2221.6|2226.8|2220.8|14
1719591600000|2024-06-28 16:20:00|2227.3|2221.3|2227|2221|2228.3|2222.3|2226.9|2220.9|11
1719591900000|2024-06-28 16:25:00|2227.1|2221.1|2229|2223|2231|2225|2226|2220|21
1719592200000|2024-06-28 16:30:00|2228.8|2222.8|2229|2223|2229.3|2223.3|2228.8|2222.8|7
1719592500000|2024-06-28 16:35:00|2230|2224|2227.8|2221.8|2230.4|2224.4|2227.8|2221.8|15
1719592800000|2024-06-28 16:40:00|2227.5|2221.5|2227.6|2221.6|2228.1|2222.1|2227.3|2221.3|8
1719593100000|2024-06-28 16:45:00|2227.9|2221.9|2228.5|2222.5|2228.5|2222.5|2227.9|2221.9|4
1719593400000|2024-06-28 16:50:00|2228.6|2222.6|2228.5|2222.5|2229.3|2223.3|2228.5|2222.5|7
1719593700000|2024-06-28 16:55:00|2228.8|2222.8|2229.6|2223.6|2229.8|2223.8|2227.9|2221.9|29
1719594000000|2024-06-28 17:00:00|2229.4|2223.4|2228.9|2222.9|2229.6|2223.6|2228.9|2222.9|7
1719594300000|2024-06-28 17:05:00|2229.1|2223.1|2231.9|2225.9|2231.9|2225.9|2229.1|2223.1|14
1719594600000|2024-06-28 17:10:00|2232.1|2226.1|2231.9|2225.9|2232.3|2226.3|2231.9|2225.9|4
1719594900000|2024-06-28 17:15:00|2231.6|2225.6|2231.4|2225.4|2231.9|2225.9|2231.4|2225.4|3
1719595200000|2024-06-28 17:20:00|2230.9|2224.9|2229.4|2223.4|2231.4|2225.4|2229.4|2223.4|8
1719595500000|2024-06-28 17:25:00|2228.9|2222.9|2228.3|2222.3|2229.4|2223.4|2228.3|2222.3|6
1719595800000|2024-06-28 17:30:00|2228.1|2222.1|2227.8|2221.8|2228.3|2222.3|2227.8|2221.8|5
1719596100000|2024-06-28 17:35:00|2227.5|2221.5|2226.6|2220.6|2227.5|2221.5|2226.6|2220.6|7
1719596400000|2024-06-28 17:40:00|2226.9|2220.9|2226.3|2220.3|2227|2221|2226.1|2220.1|9
1719596700000|2024-06-28 17:45:00|2226|2220|2226.1|2220.1|2226.3|2220.3|2226|2220|4
1719597000000|2024-06-28 17:50:00|2226.3|2220.3|2226.5|2220.5|2226.5|2220.5|2226.1|2220.1|4
1719597300000|2024-06-28 17:55:00|2232.8|2214|2232|2213.3|2232.8|2214|2232|2213.3|3
1719792000000|2024-07-01 00:00:00|2221.4|2215.4|2223.9|2217.9|2226.4|2220.4|2220.6|2214.6|24
1719792300000|2024-07-01 00:05:00|2224.1|2218.1|2224.8|2218.8|2225.1|2219.1|2222.4|2216.4|21
1719792600000|2024-07-01 00:10:00|2225.1|2219.1|2225.4|2219.4|2226.1|2220.1|2225|2219|12
1719792900000|2024-07-01 00:15:00|2225.3|2219.3|2226.4|2220.4|2227.6|2221.6|2225.3|2219.3|23
1719793200000|2024-07-01 00:20:00|2226.6|2220.6|2227.4|2221.4|2228.1|2222.1|2225.3|2219.3|23
1719793500000|2024-07-01 00:25:00|2227.1|2221.1|2224.3|2218.3|2227.1|2221.1|2224.3|2218.3|15
1719793800000|2024-07-01 00:30:00|2224.6|2218.6|2224.5|2218.5|2225.3|2219.3|2224.5|2218.5|12
1719794100000|2024-07-01 00:35:00|2224.4|2218.4|2223.9|2217.9|2224.6|2218.6|2223.9|2217.9|6
1719794400000|2024-07-01 00:40:00|2224.1|2218.1|2223.3|2217.3|2224.1|2218.1|2223.3|2217.3|4
1719794700000|2024-07-01 00:45:00|2223.1|2217.1|2223.4|2217.4|2224.3|2218.3|2222.8|2216.8|7
1719795000000|2024-07-01 00:50:00|2223.6|2217.6|2223.8|2217.8|2225.5|2219.5|2223.6|2217.6|12
1719795300000|2024-07-01 00:55:00|2223.9|2217.9|2226.4|2220.4|2226.5|2220.5|2223.6|2217.6|26
1719795600000|2024-07-01 01:00:00|2226.1|2220.1|2226.3|2220.3|2228.8|2222.8|2221.1|2215.1|126
1719795900000|2024-07-01 01:05:00|2226.4|2220.4|2228.4|2222.4|2230.9|2224.9|2225.3|2219.3|125
1719796200000|2024-07-01 01:10:00|2228.6|2222.6|2225.3|2219.3|2229.9|2223.9|2224.9|2218.9|102
1719796500000|2024-07-01 01:15:00|2225.4|2219.4|2223.1|2217.1|2225.9|2219.9|2222.6|2216.6|57
1719796800000|2024-07-01 01:20:00|2223.3|2217.3|2222.5|2216.5|2224.6|2218.6|2222.1|2216.1|33
1719797100000|2024-07-01 01:25:00|2222.6|2216.6|2223.4|2217.4|2224.4|2218.4|2222.6|2216.6|74
1719797400000|2024-07-01 01:30:00|2223.6|2217.6|2225.8|2219.8|2226.4|2220.4|2223|2217|78
1719797700000|2024-07-01 01:35:00|2226.1|2220.1|2222.8|2216.8|2226.4|2220.4|2222.5|2216.5|41
1719798000000|2024-07-01 01:40:00|2223.1|2217.1|2221.1|2215.1|2225.3|2219.3|2221.1|2215.1|81
1719798300000|2024-07-01 01:45:00|2220.9|2214.9|2222.8|2216.8|2224.1|2218.1|2220.9|2214.9|40
1719798600000|2024-07-01 01:50:00|2222.9|2216.9|2224.3|2218.3|2225.6|2219.6|2222.9|2216.9|57
1719798900000|2024-07-01 01:55:00|2224.5|2218.5|2225.8|2219.8|2226.5|2220.5|2224.1|2218.1|55
1719799200000|2024-07-01 02:00:00|2225.5|2219.5|2223.1|2217.1|2226|2220|2222.9|2216.9|70
1719799500000|2024-07-01 02:05:00|2222.9|2216.9|2223.6|2217.6|2224.3|2218.3|2222|2216|51
1719799800000|2024-07-01 02:10:00|2223.9|2217.9|2222.4|2216.4|2223.9|2217.9|2222.4|2216.4|29
1719800100000|2024-07-01 02:15:00|2222.3|2216.3|2221.6|2215.6|2222.8|2216.8|2221.6|2215.6|8
1719800400000|2024-07-01 02:20:00|2221.5|2215.5|2220.8|2214.8|2221.5|2215.5|2220.8|2214.8|4
1719800700000|2024-07-01 02:25:00|2221|2215|2220.8|2214.8|2221.3|2215.3|2220.8|2214.8|11
1719801000000|2024-07-01 02:30:00|2220.6|2214.6|2219.4|2213.4|2222.4|2216.4|2219.4|2213.4|32
1719801300000|2024-07-01 02:35:00|2219.5|2213.5|2220.6|2214.6|2221.4|2215.4|2219.4|2213.4|30
1719801600000|2024-07-01 02:40:00|2220.5|2214.5|2220.9|2214.9|2220.9|2214.9|2219.6|2213.6|30
1719801900000|2024-07-01 02:45:00|2221|2215|2221|2215|2221.8|2215.8|2221|2215|21
1719802200000|2024-07-01 02:50:00|2220.8|2214.8|2219.8|2213.8|2220.9|2214.9|2219.8|2213.8|28
1719802500000|2024-07-01 02:55:00|2219.9|2213.9|2220.5|2214.5|2221.4|2215.4|2219.6|2213.6|34
1719802800000|2024-07-01 03:00:00|2220.6|2214.6|2221.6|2215.6|2221.9|2215.9|2220.4|2214.4|14
1719803400000|2024-07-01 03:10:00|2221.9|2215.9|2221.4|2215.4|2223.3|2217.3|2221.4|2215.4|21
1719803700000|2024-07-01 03:15:00|2221.6|2215.6|2221.8|2215.8|2222.4|2216.4|2221.5|2215.5|20
1719804000000|2024-07-01 03:20:00|2221.6|2215.6|2221.6|2215.6|2222.6|2216.6|2221.6|2215.6|22
1719804300000|2024-07-01 03:25:00|2221.8|2215.8|2223.5|2217.5|2224.4|2218.4|2221.1|2215.1|52
1719804600000|2024-07-01 03:30:00|2223.4|2217.4|2222|2216|2223.4|2217.4|2221.6|2215.6|14
1719804900000|2024-07-01 03:35:00|2221.8|2215.8|2221.3|2215.3|2221.8|2215.8|2221.3|2215.3|6
1719805200000|2024-07-01 03:40:00|2221|2215|2219|2213|2221|2215|2219|2213|13
1719805500000|2024-07-01 03:45:00|2219.4|2213.4|2218.9|2212.9|2219.4|2213.4|2218.4|2212.4|9
1719805800000|2024-07-01 03:50:00|2219|2213|2219.1|2213.1|2219.1|2213.1|2218.8|2212.8|5
1719806100000|2024-07-01 03:55:00|2219.5|2213.5|2219.4|2213.4|2219.5|2213.5|2219.1|2213.1|4
1719806400000|2024-07-01 04:00:00|2219.1|2213.1|2217.5|2211.5|2219.4|2213.4|2217.5|2211.5|9
1719806700000|2024-07-01 04:05:00|2217.8|2211.8|2217.9|2211.9|2217.9|2211.9|2217.8|2211.8|2
1719807000000|2024-07-01 04:10:00|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|1
1719807300000|2024-07-01 04:15:00|2218|2212|2218.1|2212.1|2218.1|2212.1|2217.6|2211.6|5
1719807600000|2024-07-01 04:20:00|2218.3|2212.3|2216.5|2210.5|2218.3|2212.3|2216.3|2210.3|10
1719807900000|2024-07-01 04:25:00|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1719808200000|2024-07-01 04:30:00|2216.1|2210.1|2215.4|2209.4|2216.1|2210.1|2215.4|2209.4|6
1719808500000|2024-07-01 04:35:00|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.4|2209.4|3
1719808800000|2024-07-01 04:40:00|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.1|2209.1|3
1719809100000|2024-07-01 04:45:00|2215.6|2209.6|2216.9|2210.9|2217.4|2211.4|2215.6|2209.6|12
1719809400000|2024-07-01 04:50:00|2216.8|2210.8|2216.9|2210.9|2216.9|2210.9|2216.5|2210.5|5
1719809700000|2024-07-01 04:55:00|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2215.6|2209.6|4
1719810000000|2024-07-01 05:00:00|2216.9|2210.9|2217.5|2211.5|2217.6|2211.6|2216.9|2210.9|5
1719810300000|2024-07-01 05:05:00|2217.4|2211.4|2217.5|2211.5|2217.5|2211.5|2217.4|2211.4|2
1719810600000|2024-07-01 05:10:00|2217.4|2211.4|2217.6|2211.6|2217.6|2211.6|2217.4|2211.4|3
1719810900000|2024-07-01 05:15:00|2217.9|2211.9|2217.8|2211.8|2217.9|2211.9|2217.8|2211.8|12
1719811200000|2024-07-01 05:20:00|2217.9|2211.9|2219.5|2213.5|2219.5|2213.5|2217.8|2211.8|12
1719811500000|2024-07-01 05:25:00|2219.4|2213.4|2220.4|2214.4|2220.4|2214.4|2219.4|2213.4|10
1719811800000|2024-07-01 05:30:00|2220.3|2214.3|2220.1|2214.1|2221.4|2215.4|2218.5|2212.5|69
1719812100000|2024-07-01 05:35:00|2220.4|2214.4|2220.4|2214.4|2221.6|2215.6|2219.6|2213.6|28
1719812400000|2024-07-01 05:40:00|2220.6|2214.6|2220.9|2214.9|2221.1|2215.1|2219.9|2213.9|20
1719812700000|2024-07-01 05:45:00|2221.1|2215.1|2221.4|2215.4|2221.4|2215.4|2220.9|2214.9|8
1719813000000|2024-07-01 05:50:00|2221.1|2215.1|2222.8|2216.8|2223.3|2217.3|2221.1|2215.1|27
1719813300000|2024-07-01 05:55:00|2222.4|2216.4|2222.6|2216.6|2223.4|2217.4|2222.4|2216.4|15
1719813600000|2024-07-01 06:00:00|2222.4|2216.4|2222.6|2216.6|2223.4|2217.4|2222.4|2216.4|32
1719813900000|2024-07-01 06:05:00|2222.4|2216.4|2224.1|2218.1|2224.1|2218.1|2220.6|2214.6|51
1719814200000|2024-07-01 06:10:00|2223.8|2217.8|2224.1|2218.1|2224.4|2218.4|2223.5|2217.5|20
1719814500000|2024-07-01 06:15:00|2223.9|2217.9|2224.9|2218.9|2225.4|2219.4|2223.9|2217.9|12
1719814800000|2024-07-01 06:20:00|2225.1|2219.1|2223|2217|2225.4|2219.4|2222.6|2216.6|28
1719815100000|2024-07-01 06:25:00|2223.1|2217.1|2224.5|2218.5|2224.9|2218.9|2222.6|2216.6|61
1719815400000|2024-07-01 06:30:00|2224.8|2218.8|2223.6|2217.6|2224.9|2218.9|2223.3|2217.3|45
1719815700000|2024-07-01 06:35:00|2223.8|2217.8|2223|2217|2223.8|2217.8|2222.9|2216.9|12
1719816000000|2024-07-01 06:40:00|2223.1|2217.1|2225.5|2219.5|2225.6|2219.6|2223.1|2217.1|28
1719816300000|2024-07-01 06:45:00|2225.4|2219.4|2224|2218|2225.4|2219.4|2222.6|2216.6|54
1719816600000|2024-07-01 06:50:00|2223.6|2217.6|2223|2217|2224|2218|2222.6|2216.6|65
1719816900000|2024-07-01 06:55:00|2223.4|2217.4|2225.3|2219.3|2225.6|2219.6|2223.4|2217.4|64
1719817200000|2024-07-01 07:00:00|2225|2219|2228.1|2222.1|2229.5|2223.5|2224.8|2218.8|38
1719817500000|2024-07-01 07:05:00|2228.4|2222.4|2226.1|2220.1|2228.8|2222.8|2226|2220|34
1719817800000|2024-07-01 07:10:00|2226.3|2220.3|2228.5|2222.5|2229|2223|2226.3|2220.3|35
1719818100000|2024-07-01 07:15:00|2228.3|2222.3|2223.4|2217.4|2228.5|2222.5|2223.4|2217.4|20
1719818400000|2024-07-01 07:20:00|2223.3|2217.3|2226.1|2220.1|2226.3|2220.3|2222.9|2216.9|30
1719818700000|2024-07-01 07:25:00|2226|2220|2225|2219|2226|2220|2223.5|2217.5|24
1719819000000|2024-07-01 07:30:00|2224.9|2218.9|2225|2219|2227.3|2221.3|2224|2218|27
1719819300000|2024-07-01 07:35:00|2224.8|2218.8|2222.8|2216.8|2224.8|2218.8|2221.3|2215.3|23
1719819600000|2024-07-01 07:40:00|2222.5|2216.5|2222|2216|2224.8|2218.8|2220.8|2214.8|22
1719819900000|2024-07-01 07:45:00|2222.1|2216.1|2222.9|2216.9|2223.1|2217.1|2221.6|2215.6|33
1719820200000|2024-07-01 07:50:00|2222.6|2216.6|2221.4|2215.4|2222.9|2216.9|2220.4|2214.4|15
1719820500000|2024-07-01 07:55:00|2221.6|2215.6|2220.1|2214.1|2221.6|2215.6|2219.9|2213.9|15
1719820800000|2024-07-01 08:00:00|2221.4|2215.4|2224.6|2218.6|2226.6|2220.6|2221.1|2215.1|83
1719821100000|2024-07-01 08:05:00|2224.4|2218.4|2229.4|2223.4|2229.4|2223.4|2224.4|2218.4|28
1719821400000|2024-07-01 08:10:00|2229.6|2223.6|2231.4|2225.4|2232.9|2226.9|2229.6|2223.6|46
1719821700000|2024-07-01 08:15:00|2231.6|2225.6|2234.4|2228.4|2234.6|2228.6|2230.9|2224.9|41
1719822000000|2024-07-01 08:20:00|2234.6|2228.6|2233.6|2227.6|2234.6|2228.6|2232.9|2226.9|27
1719822300000|2024-07-01 08:25:00|2233.4|2227.4|2231.6|2225.6|2233.6|2227.6|2231.1|2225.1|25
1719822600000|2024-07-01 08:30:00|2231.9|2225.9|2233.4|2227.4|2234.1|2228.1|2231.9|2225.9|20
1719822900000|2024-07-01 08:35:00|2233.1|2227.1|2231.6|2225.6|2233.1|2227.1|2231.4|2225.4|30
1719823200000|2024-07-01 08:40:00|2231.4|2225.4|2231.6|2225.6|2233.1|2227.1|2231.1|2225.1|21
1719823500000|2024-07-01 08:45:00|2231.9|2225.9|2230.9|2224.9|2232.1|2226.1|2230.6|2224.6|16
1719823800000|2024-07-01 08:50:00|2230.6|2224.6|2231.1|2225.1|2231.1|2225.1|2230.1|2224.1|7
1719824100000|2024-07-01 08:55:00|2230.9|2224.9|2231.4|2225.4|2231.9|2225.9|2230.1|2224.1|17
1719824400000|2024-07-01 09:00:00|2231.6|2225.6|2232.4|2226.4|2232.4|2226.4|2231.4|2225.4|9
1719824700000|2024-07-01 09:05:00|2232.1|2226.1|2229.9|2223.9|2232.6|2226.6|2229.9|2223.9|22
1719825000000|2024-07-01 09:10:00|2229.6|2223.6|2228.1|2222.1|2229.6|2223.6|2227.9|2221.9|30
1719825300000|2024-07-01 09:15:00|2228.4|2222.4|2230.9|2224.9|2231.1|2225.1|2227.6|2221.6|32
1719825600000|2024-07-01 09:20:00|2231.1|2225.1|2232.4|2226.4|2232.6|2226.6|2230.4|2224.4|20
1719825900000|2024-07-01 09:25:00|2232.1|2226.1|2231.1|2225.1|2232.9|2226.9|2231.1|2225.1|12
1719826200000|2024-07-01 09:30:00|2231.4|2225.4|2230.6|2224.6|2231.9|2225.9|2230.1|2224.1|19
1719826500000|2024-07-01 09:35:00|2230.4|2224.4|2229.9|2223.9|2231.1|2225.1|2229.6|2223.6|22
1719826800000|2024-07-01 09:40:00|2230.1|2224.1|2230.1|2224.1|2230.4|2224.4|2229.4|2223.4|17
1719827100000|2024-07-01 09:45:00|2229.9|2223.9|2229.4|2223.4|2229.9|2223.9|2228.4|2222.4|21
1719827400000|2024-07-01 09:50:00|2229.6|2223.6|2229.9|2223.9|2230.6|2224.6|2229.1|2223.1|20
1719827700000|2024-07-01 09:55:00|2230.1|2224.1|2230.6|2224.6|2231.1|2225.1|2229.9|2223.9|25
1719828000000|2024-07-01 10:00:00|2230.4|2224.4|2227.6|2221.6|2230.6|2224.6|2227.6|2221.6|17
1719828300000|2024-07-01 10:05:00|2227.4|2221.4|2228.1|2222.1|2228.6|2222.6|2227.1|2221.1|19
1719828600000|2024-07-01 10:10:00|2228.4|2222.4|2228.1|2222.1|2228.9|2222.9|2225.9|2219.9|27
1719828900000|2024-07-01 10:15:00|2227.9|2221.9|2228.6|2222.6|2228.6|2222.6|2226.6|2220.6|27
1719829200000|2024-07-01 10:20:00|2228.4|2222.4|2228.1|2222.1|2228.4|2222.4|2227.9|2221.9|16
1719829500000|2024-07-01 10:25:00|2227.9|2221.9|2226.4|2220.4|2228.1|2222.1|2226.4|2220.4|14
1719829800000|2024-07-01 10:30:00|2226.6|2220.6|2224.6|2218.6|2226.9|2220.9|2224.6|2218.6|12
1719830100000|2024-07-01 10:35:00|2224.4|2218.4|2225.4|2219.4|2226.6|2220.6|2224.1|2218.1|30
1719830400000|2024-07-01 10:40:00|2225.6|2219.6|2225.1|2219.1|2225.6|2219.6|2224.6|2218.6|11
1719830700000|2024-07-01 10:45:00|2224.9|2218.9|2224.1|2218.1|2225.6|2219.6|2224.1|2218.1|12
1719831000000|2024-07-01 10:50:00|2224.4|2218.4|2221.9|2215.9|2224.4|2218.4|2221.6|2215.6|17
1719831300000|2024-07-01 10:55:00|2222.1|2216.1|2223.6|2217.6|2223.6|2217.6|2222.1|2216.1|9
1719831600000|2024-07-01 11:00:00|2223.4|2217.4|2224.9|2218.9|2226.1|2220.1|2223.4|2217.4|13
1719831900000|2024-07-01 11:05:00|2224.6|2218.6|2222.4|2216.4|2224.6|2218.6|2222.4|2216.4|17
1719832200000|2024-07-01 11:10:00|2222.6|2216.6|2222.9|2216.9|2223.6|2217.6|2220.9|2214.9|22
1719832500000|2024-07-01 11:15:00|2222.6|2216.6|2222.6|2216.6|2223.1|2217.1|2222.4|2216.4|6
1719832800000|2024-07-01 11:20:00|2222.9|2216.9|2225.9|2219.9|2225.9|2219.9|2222.9|2216.9|15
1719833100000|2024-07-01 11:25:00|2226.1|2220.1|2224.4|2218.4|2226.1|2220.1|2224.1|2218.1|17
1719833400000|2024-07-01 11:30:00|2224.6|2218.6|2226.1|2220.1|2226.1|2220.1|2224.6|2218.6|16
1719833700000|2024-07-01 11:35:00|2226.4|2220.4|2227.1|2221.1|2228.1|2222.1|2225.9|2219.9|17
1719834000000|2024-07-01 11:40:00|2227.4|2221.4|2227.1|2221.1|2229.4|2223.4|2226.9|2220.9|15
1719834300000|2024-07-01 11:45:00|2227.4|2221.4|2226.4|2220.4|2227.6|2221.6|2226.1|2220.1|6
1719834600000|2024-07-01 11:50:00|2226.6|2220.6|2228.6|2222.6|2229.4|2223.4|2226.4|2220.4|16
1719834900000|2024-07-01 11:55:00|2228.9|2222.9|2228.1|2222.1|2228.9|2222.9|2227.9|2221.9|7
1719835200000|2024-07-01 12:00:00|2227.9|2221.9|2227.9|2221.9|2228.6|2222.6|2226.9|2220.9|15
1719835500000|2024-07-01 12:05:00|2227.6|2221.6|2227.4|2221.4|2228.1|2222.1|2226.6|2220.6|14
1719835800000|2024-07-01 12:10:00|2227.1|2221.1|2225.4|2219.4|2227.1|2221.1|2225.4|2219.4|10
1719836100000|2024-07-01 12:15:00|2225.6|2219.6|2228.4|2222.4|2228.4|2222.4|2225.6|2219.6|14
1719836400000|2024-07-01 12:20:00|2228.1|2222.1|2225.6|2219.6|2228.1|2222.1|2225.6|2219.6|17
1719836700000|2024-07-01 12:25:00|2225.4|2219.4|2225.6|2219.6|2225.9|2219.9|2224.6|2218.6|14
1719837000000|2024-07-01 12:30:00|2225.9|2219.9|2227.4|2221.4|2227.4|2221.4|2225.6|2219.6|12
1719837300000|2024-07-01 12:35:00|2227.1|2221.1|2228.1|2222.1|2228.1|2222.1|2226.9|2220.9|9
1719837600000|2024-07-01 12:40:00|2227.9|2221.9|2227.6|2221.6|2227.9|2221.9|2226.9|2220.9|10
1719837900000|2024-07-01 12:45:00|2227.4|2221.4|2224.9|2218.9|2227.6|2221.6|2224.9|2218.9|11
1719838200000|2024-07-01 12:50:00|2225.1|2219.1|2223.6|2217.6|2225.1|2219.1|2223.4|2217.4|21
1719838500000|2024-07-01 12:55:00|2224.1|2218.1|2225.6|2219.6|2225.6|2219.6|2223.6|2217.6|17
1719838800000|2024-07-01 13:00:00|2225.9|2219.9|2227.1|2221.1|2228.9|2222.9|2223.3|2217.3|117
1719839100000|2024-07-01 13:05:00|2226.9|2220.9|2227.6|2221.6|2229.6|2223.6|2226.9|2220.9|62
1719839400000|2024-07-01 13:10:00|2227.4|2221.4|2229.1|2223.1|2229.6|2223.6|2226.4|2220.4|89
1719839700000|2024-07-01 13:15:00|2229.4|2223.4|2227.6|2221.6|2229.9|2223.9|2226.6|2220.6|59
1719840000000|2024-07-01 13:20:00|2227.4|2221.4|2229.1|2223.1|2229.6|2223.6|2226.6|2220.6|47
1719840300000|2024-07-01 13:25:00|2228.9|2222.9|2231.9|2225.9|2231.9|2225.9|2228.6|2222.6|42
1719840600000|2024-07-01 13:30:00|2231.6|2225.6|2231.1|2225.1|2231.6|2225.6|2230.4|2224.4|45
1719840900000|2024-07-01 13:35:00|2231.4|2225.4|2232.6|2226.6|2232.9|2226.9|2231.4|2225.4|15
1719841200000|2024-07-01 13:40:00|2232.9|2226.9|2234.1|2228.1|2234.4|2228.4|2231.9|2225.9|43
1719841500000|2024-07-01 13:45:00|2234.4|2228.4|2237.6|2231.6|2238.4|2232.4|2234.4|2228.4|48
1719841800000|2024-07-01 13:50:00|2237.9|2231.9|2237.9|2231.9|2238.4|2232.4|2237.4|2231.4|21
1719842100000|2024-07-01 13:55:00|2237.6|2231.6|2235.1|2229.1|2237.6|2231.6|2234.6|2228.6|40
1719842400000|2024-07-01 14:00:00|2235.4|2229.4|2235.1|2229.1|2238.6|2232.6|2235.1|2229.1|65
1719842700000|2024-07-01 14:05:00|2235.4|2229.4|2234.1|2228.1|2237|2231|2234.1|2228.1|55
1719843000000|2024-07-01 14:10:00|2234.4|2228.4|2233.6|2227.6|2234.9|2228.9|2231.4|2225.4|51
1719843300000|2024-07-01 14:15:00|2233.9|2227.9|2230.6|2224.6|2234.6|2228.6|2230.1|2224.1|74
1719843600000|2024-07-01 14:20:00|2230.4|2224.4|2229.4|2223.4|2230.6|2224.6|2227.9|2221.9|78
1719843900000|2024-07-01 14:25:00|2229.6|2223.6|2230.6|2224.6|2232.1|2226.1|2228.4|2222.4|38
1719844200000|2024-07-01 14:30:00|2230.9|2224.9|2230.9|2224.9|2232.4|2226.4|2229.6|2223.6|48
1719844500000|2024-07-01 14:35:00|2231.1|2225.1|2228.1|2222.1|2231.4|2225.4|2227.6|2221.6|49
1719844800000|2024-07-01 14:40:00|2227.9|2221.9|2230.1|2224.1|2230.1|2224.1|2227.1|2221.1|76
1719845100000|2024-07-01 14:45:00|2229.9|2223.9|2228.1|2222.1|2229.9|2223.9|2227.1|2221.1|52
1719845400000|2024-07-01 14:50:00|2228.4|2222.4|2229.9|2223.9|2232.1|2226.1|2227.6|2221.6|60
1719845700000|2024-07-01 14:55:00|2229.6|2223.6|2230.9|2224.9|2231.4|2225.4|2227.4|2221.4|73
1719846000000|2024-07-01 15:00:00|2230.6|2224.6|2226.4|2220.4|2230.6|2224.6|2226.4|2220.4|56
1719846300000|2024-07-01 15:05:00|2226.1|2220.1|2225.1|2219.1|2227.6|2221.6|2224.4|2218.4|78
1719846600000|2024-07-01 15:10:00|2224.9|2218.9|2224.1|2218.1|2225.9|2219.9|2223.9|2217.9|42
1719846900000|2024-07-01 15:15:00|2223.9|2217.9|2225.9|2219.9|2226.9|2220.9|2222.6|2216.6|48
1719847200000|2024-07-01 15:20:00|2225.6|2219.6|2224.1|2218.1|2226.4|2220.4|2223.4|2217.4|34
1719847500000|2024-07-01 15:25:00|2224.4|2218.4|2223.1|2217.1|2224.6|2218.6|2222.9|2216.9|60
1719847800000|2024-07-01 15:30:00|2222.9|2216.9|2225.6|2219.6|2226.4|2220.4|2222.6|2216.6|54
1719848100000|2024-07-01 15:35:00|2225.9|2219.9|2226.6|2220.6|2227.9|2221.9|2224.4|2218.4|65
1719848400000|2024-07-01 15:40:00|2226.4|2220.4|2222.4|2216.4|2226.4|2220.4|2222.1|2216.1|45
1719848700000|2024-07-01 15:45:00|2222.1|2216.1|2222.1|2216.1|2223.1|2217.1|2220.6|2214.6|46
1719849000000|2024-07-01 15:50:00|2221.6|2215.6|2222.9|2216.9|2223.9|2217.9|2221.6|2215.6|31
1719849300000|2024-07-01 15:55:00|2223.1|2217.1|2222.1|2216.1|2223.6|2217.6|2220.4|2214.4|109
1719849600000|2024-07-01 16:00:00|2221.9|2215.9|2224.1|2218.1|2225.6|2219.6|2221.9|2215.9|20
1719849900000|2024-07-01 16:05:00|2224.4|2218.4|2227.1|2221.1|2227.1|2221.1|2224.4|2218.4|14
1719850200000|2024-07-01 16:10:00|2226.9|2220.9|2228.1|2222.1|2228.1|2222.1|2226.9|2220.9|9
1719850500000|2024-07-01 16:15:00|2227.9|2221.9|2225.9|2219.9|2227.9|2221.9|2225.9|2219.9|7
1719850800000|2024-07-01 16:20:00|2225.4|2219.4|2224.9|2218.9|2225.4|2219.4|2224.1|2218.1|11
1719851100000|2024-07-01 16:25:00|2224.6|2218.6|2226.4|2220.4|2227.1|2221.1|2224.6|2218.6|9
1719851400000|2024-07-01 16:30:00|2226.6|2220.6|2225|2219|2227.6|2221.6|2223.9|2217.9|13
1719851700000|2024-07-01 16:35:00|2225.1|2219.1|2225.4|2219.4|2227.1|2221.1|2224.9|2218.9|15
1719852000000|2024-07-01 16:40:00|2225.1|2219.1|2224.9|2218.9|2225.6|2219.6|2224.6|2218.6|8
1719852300000|2024-07-01 16:45:00|2224.6|2218.6|2222.6|2216.6|2224.6|2218.6|2222.6|2216.6|12
1719852600000|2024-07-01 16:50:00|2222.9|2216.9|2222.4|2216.4|2222.9|2216.9|2222.4|2216.4|6
1719852900000|2024-07-01 16:55:00|2222.5|2216.5|2221.4|2215.4|2222.5|2216.5|2219.1|2213.1|40
1719853200000|2024-07-01 17:00:00|2221.3|2215.3|2220.8|2214.8|2221.3|2215.3|2220.8|2214.8|3
1719853500000|2024-07-01 17:05:00|2220.5|2214.5|2220.4|2214.4|2220.5|2214.5|2220.3|2214.3|3
1719853800000|2024-07-01 17:10:00|2220.5|2214.5|2220.6|2214.6|2220.6|2214.6|2220.5|2214.5|2
1719854400000|2024-07-01 17:20:00|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1719854700000|2024-07-01 17:25:00|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|1
1719855000000|2024-07-01 17:30:00|2220.8|2214.8|2221.8|2215.8|2221.8|2215.8|2220.8|2214.8|4
1719855600000|2024-07-01 17:40:00|2220.9|2214.9|2218.9|2212.9|2220.9|2214.9|2218.9|2212.9|6
1719855900000|2024-07-01 17:45:00|2219.4|2213.4|2220|2214|2221.1|2215.1|2219.4|2213.4|13
1719856200000|2024-07-01 17:50:00|2219.8|2213.8|2218.9|2212.9|2219.8|2213.8|2218.9|2212.9|4
1719856500000|2024-07-01 17:55:00|2219.1|2213.1|2224.3|2205.5|2225.5|2213.1|2219.1|2205.5|5
1719878400000|2024-07-02 00:00:00|2224|2218|2224.8|2218.8|2225.9|2219.9|2223.3|2217.3|24
1719878700000|2024-07-02 00:05:00|2224.9|2218.9|2226.4|2220.4|2227|2221|2224.9|2218.9|18
1719879000000|2024-07-02 00:10:00|2226|2220|2225.5|2219.5|2226.9|2220.9|2225.3|2219.3|7
1719879300000|2024-07-02 00:15:00|2225.6|2219.6|2226.8|2220.8|2226.8|2220.8|2225.6|2219.6|9
1719879600000|2024-07-02 00:20:00|2227|2221|2225.6|2219.6|2227.3|2221.3|2225.6|2219.6|10
1719879900000|2024-07-02 00:25:00|2225.8|2219.8|2226.9|2220.9|2226.9|2220.9|2225.8|2219.8|8
1719880200000|2024-07-02 00:30:00|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.4|2220.4|5
1719880500000|2024-07-02 00:35:00|2226.9|2220.9|2227.1|2221.1|2227.1|2221.1|2226.9|2220.9|3
1719880800000|2024-07-02 00:40:00|2227|2221|2225.6|2219.6|2227|2221|2225.3|2219.3|15
1719881100000|2024-07-02 00:45:00|2225.9|2219.9|2225.8|2219.8|2226.3|2220.3|2225.8|2219.8|4
1719881400000|2024-07-02 00:50:00|2225.6|2219.6|2225.8|2219.8|2225.8|2219.8|2225.6|2219.6|2
1719881700000|2024-07-02 00:55:00|2226|2220|2227.9|2221.9|2228.6|2222.6|2226|2220|15
1719882000000|2024-07-02 01:00:00|2228.1|2222.1|2224.5|2218.5|2230.1|2224.1|2224|2218|129
1719882300000|2024-07-02 01:05:00|2224.3|2218.3|2206.5|2200.5|2225.1|2219.1|2206.5|2200.5|249
1719882600000|2024-07-02 01:10:00|2206.6|2200.6|2204.5|2198.5|2208.9|2202.9|2202.6|2196.6|265
1719882900000|2024-07-02 01:15:00|2205.4|2199.4|2212.8|2206.8|2213|2207|2205.1|2199.1|110
1719883200000|2024-07-02 01:20:00|2213|2207|2213.6|2207.6|2213.6|2207.6|2211.9|2205.9|57
1719883500000|2024-07-02 01:25:00|2213.9|2207.9|2218.8|2212.8|2219.1|2213.1|2213.5|2207.5|100
1719883800000|2024-07-02 01:30:00|2218.9|2212.9|2218.9|2212.9|2219.6|2213.6|2217.5|2211.5|72
1719884100000|2024-07-02 01:35:00|2218.8|2212.8|2219.3|2213.3|2219.5|2213.5|2218.5|2212.5|38
1719884400000|2024-07-02 01:40:00|2219|2213|2220.3|2214.3|2220.5|2214.5|2218.8|2212.8|30
1719884700000|2024-07-02 01:45:00|2220.4|2214.4|2223|2217|2224.1|2218.1|2220.4|2214.4|28
1719885000000|2024-07-02 01:50:00|2222.9|2216.9|2223.6|2217.6|2223.9|2217.9|2221.8|2215.8|40
1719885300000|2024-07-02 01:55:00|2223.9|2217.9|2222.5|2216.5|2224.4|2218.4|2220.9|2214.9|77
1719885600000|2024-07-02 02:00:00|2222.3|2216.3|2218.5|2212.5|2222.3|2216.3|2218.5|2212.5|77
1719885900000|2024-07-02 02:05:00|2218.4|2212.4|2220|2214|2220.4|2214.4|2217.5|2211.5|33
1719886200000|2024-07-02 02:10:00|2220.1|2214.1|2222.4|2216.4|2224.9|2218.9|2219.8|2213.8|122
1719886500000|2024-07-02 02:15:00|2222.5|2216.5|2220.8|2214.8|2222.5|2216.5|2220.8|2214.8|10
1719886800000|2024-07-02 02:20:00|2220.5|2214.5|2219.8|2213.8|2220.8|2214.8|2219.8|2213.8|7
1719887100000|2024-07-02 02:25:00|2220|2214|2219.9|2213.9|2220.1|2214.1|2219.8|2213.8|7
1719887400000|2024-07-02 02:30:00|2219.8|2213.8|2224.3|2218.3|2225.3|2219.3|2218.8|2212.8|107
1719887700000|2024-07-02 02:35:00|2224.1|2218.1|2222.6|2216.6|2224.9|2218.9|2222|2216|104
1719888000000|2024-07-02 02:40:00|2222.8|2216.8|2224.4|2218.4|2225.4|2219.4|2222.8|2216.8|65
1719888300000|2024-07-02 02:45:00|2224.3|2218.3|2223.3|2217.3|2224.3|2218.3|2223|2217|21
1719888600000|2024-07-02 02:50:00|2223.5|2217.5|2222.8|2216.8|2224.1|2218.1|2222.3|2216.3|39
1719888900000|2024-07-02 02:55:00|2223|2217|2221.3|2215.3|2223.3|2217.3|2221|2215|50
1719889200000|2024-07-02 03:00:00|2221|2215|2222.4|2216.4|2223.4|2217.4|2220.5|2214.5|50
1719889500000|2024-07-02 03:05:00|2222.3|2216.3|2218.1|2212.1|2222.3|2216.3|2218.1|2212.1|37
1719889800000|2024-07-02 03:10:00|2218|2212|2218.4|2212.4|2218.9|2212.9|2217|2211|25
1719890100000|2024-07-02 03:15:00|2218.5|2212.5|2220.5|2214.5|2222.1|2216.1|2218.5|2212.5|57
1719890400000|2024-07-02 03:20:00|2220.3|2214.3|2220.9|2214.9|2221.3|2215.3|2219.3|2213.3|52
1719890700000|2024-07-02 03:25:00|2221.1|2215.1|2221.6|2215.6|2222.9|2216.9|2221.1|2215.1|44
1719891000000|2024-07-02 03:30:00|2221.4|2215.4|2220.4|2214.4|2221.5|2215.5|2220.4|2214.4|10
1719891300000|2024-07-02 03:35:00|2220.5|2214.5|2221.9|2215.9|2221.9|2215.9|2220.5|2214.5|8
1719891600000|2024-07-02 03:40:00|2221.8|2215.8|2221.9|2215.9|2221.9|2215.9|2221.8|2215.8|2
1719891900000|2024-07-02 03:45:00|2221.8|2215.8|2221.5|2215.5|2221.8|2215.8|2221.5|2215.5|2
1719892200000|2024-07-02 03:50:00|2221.8|2215.8|2221.5|2215.5|2221.8|2215.8|2221.5|2215.5|2
1719892500000|2024-07-02 03:55:00|2221.8|2215.8|2221.5|2215.5|2221.8|2215.8|2221.5|2215.5|4
1719892800000|2024-07-02 04:00:00|2221.3|2215.3|2221.4|2215.4|2221.5|2215.5|2221.3|2215.3|3
1719893100000|2024-07-02 04:05:00|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.3|2215.3|3
1719895200000|2024-07-02 04:40:00|2221.3|2215.3|2220|2214|2221.3|2215.3|2220|2214|4
1719895500000|2024-07-02 04:45:00|2219.9|2213.9|2219.5|2213.5|2220|2214|2219.5|2213.5|4
1719895800000|2024-07-02 04:50:00|2219.6|2213.6|2220.6|2214.6|2220.6|2214.6|2219.5|2213.5|7
1719896100000|2024-07-02 04:55:00|2220.9|2214.9|2220.8|2214.8|2220.9|2214.9|2220.8|2214.8|2
1719896400000|2024-07-02 05:00:00|2220.9|2214.9|2220.5|2214.5|2221.3|2215.3|2220.5|2214.5|8
1719896700000|2024-07-02 05:05:00|2220.8|2214.8|2221.5|2215.5|2221.8|2215.8|2220.5|2214.5|12
1719897000000|2024-07-02 05:10:00|2221.8|2215.8|2221.9|2215.9|2222.1|2216.1|2221.8|2215.8|9
1719897600000|2024-07-02 05:20:00|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|2221.3|2215.3|5
1719897900000|2024-07-02 05:25:00|2221.5|2215.5|2223.1|2217.1|2223.1|2217.1|2221.5|2215.5|10
1719898200000|2024-07-02 05:30:00|2222.9|2216.9|2222.1|2216.1|2222.9|2216.9|2220.8|2214.8|21
1719898500000|2024-07-02 05:35:00|2222.3|2216.3|2222.4|2216.4|2222.5|2216.5|2221.8|2215.8|12
1719898800000|2024-07-02 05:40:00|2222.5|2216.5|2224.4|2218.4|2224.4|2218.4|2222.3|2216.3|11
1719899100000|2024-07-02 05:45:00|2224.5|2218.5|2225.1|2219.1|2225.6|2219.6|2224.4|2218.4|29
1719899400000|2024-07-02 05:50:00|2225.4|2219.4|2228|2222|2228.4|2222.4|2225.4|2219.4|28
1719899700000|2024-07-02 05:55:00|2228.1|2222.1|2229.5|2223.5|2229.6|2223.6|2227.3|2221.3|33
1719900000000|2024-07-02 06:00:00|2229.3|2223.3|2228.5|2222.5|2230.6|2224.6|2228.5|2222.5|35
1719900300000|2024-07-02 06:05:00|2228.4|2222.4|2227.4|2221.4|2228.4|2222.4|2226.9|2220.9|46
1719900600000|2024-07-02 06:10:00|2227.1|2221.1|2225.8|2219.8|2227.3|2221.3|2224.9|2218.9|32
1719900900000|2024-07-02 06:15:00|2226|2220|2226.8|2220.8|2227.4|2221.4|2225.5|2219.5|27
1719901200000|2024-07-02 06:20:00|2227|2221|2227.5|2221.5|2228.3|2222.3|2226.8|2220.8|27
1719901500000|2024-07-02 06:25:00|2227.3|2221.3|2226.8|2220.8|2227.6|2221.6|2226.3|2220.3|16
1719901800000|2024-07-02 06:30:00|2226.5|2220.5|2225.3|2219.3|2226.5|2220.5|2224.8|2218.8|25
1719902100000|2024-07-02 06:35:00|2225.4|2219.4|2225.6|2219.6|2226|2220|2225|2219|21
1719902400000|2024-07-02 06:40:00|2225.5|2219.5|2224|2218|2225.5|2219.5|2223.8|2217.8|90
1719902700000|2024-07-02 06:45:00|2224.3|2218.3|2224.6|2218.6|2225.8|2219.8|2224.1|2218.1|33
1719903000000|2024-07-02 06:50:00|2224.9|2218.9|2227|2221|2227.1|2221.1|2224.6|2218.6|20
1719903300000|2024-07-02 06:55:00|2227.1|2221.1|2227.3|2221.3|2228.1|2222.1|2226.4|2220.4|39
1719903600000|2024-07-02 07:00:00|2227.5|2221.5|2230.6|2224.6|2231.9|2225.9|2227.5|2221.5|76
1719903900000|2024-07-02 07:05:00|2230.4|2224.4|2229.9|2223.9|2232.1|2226.1|2229.4|2223.4|44
1719904200000|2024-07-02 07:10:00|2229.6|2223.6|2230.1|2224.1|2231.4|2225.4|2228.6|2222.6|46
1719904500000|2024-07-02 07:15:00|2229.9|2223.9|2224.6|2218.6|2229.9|2223.9|2224.6|2218.6|29
1719904800000|2024-07-02 07:20:00|2222.1|2216.1|2220.1|2214.1|2222.1|2216.1|2218.1|2212.1|41
1719905100000|2024-07-02 07:25:00|2219.9|2213.9|2222.6|2216.6|2222.9|2216.9|2219.9|2213.9|40
1719905400000|2024-07-02 07:30:00|2222.4|2216.4|2224.6|2218.6|2225.4|2219.4|2222.4|2216.4|19
1719905700000|2024-07-02 07:35:00|2224.9|2218.9|2223.9|2217.9|2225.1|2219.1|2223.4|2217.4|25
1719906000000|2024-07-02 07:40:00|2224.1|2218.1|2224.1|2218.1|2226.6|2220.6|2223.6|2217.6|35
1719906300000|2024-07-02 07:45:00|2224.4|2218.4|2226.9|2220.9|2226.9|2220.9|2223.9|2217.9|18
1719906600000|2024-07-02 07:50:00|2227.1|2221.1|2231.3|2225.3|2231.3|2225.3|2226.4|2220.4|34
1719906900000|2024-07-02 07:55:00|2231.1|2225.1|2232.9|2226.9|2233.4|2227.4|2226.3|2220.3|76
1719907200000|2024-07-02 08:00:00|2233.3|2227.3|2225.4|2219.4|2234.1|2228.1|2225.3|2219.3|90
1719907500000|2024-07-02 08:05:00|2226.1|2220.1|2228.9|2222.9|2229.6|2223.6|2226.1|2220.1|53
1719907800000|2024-07-02 08:10:00|2228.6|2222.6|2231.1|2225.1|2232.1|2226.1|2227.1|2221.1|42
1719908100000|2024-07-02 08:15:00|2231.4|2225.4|2228.9|2222.9|2231.9|2225.9|2228.6|2222.6|23
1719908400000|2024-07-02 08:20:00|2229.1|2223.1|2230.4|2224.4|2231.4|2225.4|2229.1|2223.1|25
1719908700000|2024-07-02 08:25:00|2230.1|2224.1|2228.4|2222.4|2230.1|2224.1|2227.6|2221.6|23
1719909000000|2024-07-02 08:30:00|2227.9|2221.9|2229.1|2223.1|2229.1|2223.1|2226.9|2220.9|27
1719909300000|2024-07-02 08:35:00|2228.9|2222.9|2230.9|2224.9|2231.1|2225.1|2228.4|2222.4|21
1719909600000|2024-07-02 08:40:00|2231.1|2225.1|2233.6|2227.6|2233.9|2227.9|2230.9|2224.9|32
1719909900000|2024-07-02 08:45:00|2233.9|2227.9|2234.9|2228.9|2235.9|2229.9|2232.6|2226.6|28
1719910200000|2024-07-02 08:50:00|2235.1|2229.1|2235.1|2229.1|2236.1|2230.1|2234.6|2228.6|21
1719910500000|2024-07-02 08:55:00|2235.4|2229.4|2234.6|2228.6|2236.1|2230.1|2234.1|2228.1|26
1719910800000|2024-07-02 09:00:00|2234.4|2228.4|2234.1|2228.1|2234.6|2228.6|2233.1|2227.1|27
1719911100000|2024-07-02 09:05:00|2233.9|2227.9|2237.9|2231.9|2238.1|2232.1|2233.6|2227.6|24
1719911400000|2024-07-02 09:10:00|2237.6|2231.6|2235.1|2229.1|2238.1|2232.1|2235.1|2229.1|17
1719911700000|2024-07-02 09:15:00|2234.9|2228.9|2237.9|2231.9|2238.3|2232.3|2234.6|2228.6|24
1719912000000|2024-07-02 09:20:00|2238.3|2232.3|2237.4|2231.4|2241.1|2235.1|2237.4|2231.4|41
1719912300000|2024-07-02 09:25:00|2237.1|2231.1|2237.6|2231.6|2238.1|2232.1|2237.1|2231.1|16
1719912600000|2024-07-02 09:30:00|2237.4|2231.4|2232.9|2226.9|2237.4|2231.4|2231.4|2225.4|30
1719912900000|2024-07-02 09:35:00|2232.4|2226.4|2231.6|2225.6|2233.6|2227.6|2231.6|2225.6|22
1719913200000|2024-07-02 09:40:00|2231.9|2225.9|2232.4|2226.4|2233.1|2227.1|2231.4|2225.4|29
1719913500000|2024-07-02 09:45:00|2232.6|2226.6|2232.9|2226.9|2234.4|2228.4|2232.6|2226.6|20
1719913800000|2024-07-02 09:50:00|2232.6|2226.6|2231.9|2225.9|2232.9|2226.9|2231.6|2225.6|13
1719914100000|2024-07-02 09:55:00|2232.1|2226.1|2233.6|2227.6|2233.6|2227.6|2231.9|2225.9|20
1719914400000|2024-07-02 10:00:00|2233.9|2227.9|2232.9|2226.9|2234.1|2228.1|2231.6|2225.6|25
1719914700000|2024-07-02 10:05:00|2233.1|2227.1|2232.1|2226.1|2233.1|2227.1|2231.4|2225.4|16
1719915000000|2024-07-02 10:10:00|2231.9|2225.9|2231.4|2225.4|2232.1|2226.1|2231.4|2225.4|19
1719915300000|2024-07-02 10:15:00|2231.1|2225.1|2231.6|2225.6|2232.6|2226.6|2230.1|2224.1|24
1719915600000|2024-07-02 10:20:00|2231.4|2225.4|2231.9|2225.9|2232.4|2226.4|2231.4|2225.4|15
1719915900000|2024-07-02 10:25:00|2232.1|2226.1|2233.4|2227.4|2234.6|2228.6|2232.1|2226.1|24
1719916200000|2024-07-02 10:30:00|2233.6|2227.6|2233.6|2227.6|2235.9|2229.9|2233.4|2227.4|27
1719916500000|2024-07-02 10:35:00|2233.4|2227.4|2233.1|2227.1|2233.9|2227.9|2232.9|2226.9|18
1719916800000|2024-07-02 10:40:00|2233.4|2227.4|2234.1|2228.1|2234.4|2228.4|2233.1|2227.1|15
1719917100000|2024-07-02 10:45:00|2233.9|2227.9|2233.9|2227.9|2234.6|2228.6|2233.6|2227.6|13
1719917400000|2024-07-02 10:50:00|2234.1|2228.1|2234.1|2228.1|2234.6|2228.6|2234.1|2228.1|8
1719917700000|2024-07-02 10:55:00|2234.4|2228.4|2232.6|2226.6|2234.6|2228.6|2232.6|2226.6|12
1719918000000|2024-07-02 11:00:00|2232.4|2226.4|2234.4|2228.4|2234.4|2228.4|2231.4|2225.4|22
1719918300000|2024-07-02 11:05:00|2234.6|2228.6|2232.1|2226.1|2235.4|2229.4|2232.1|2226.1|30
1719918600000|2024-07-02 11:10:00|2232.4|2226.4|2233.4|2227.4|2235.1|2229.1|2231.4|2225.4|35
1719918900000|2024-07-02 11:15:00|2233.6|2227.6|2233.6|2227.6|2235.4|2229.4|2233.4|2227.4|54
1719919200000|2024-07-02 11:20:00|2233.4|2227.4|2235.1|2229.1|2235.1|2229.1|2232.9|2226.9|26
1719919500000|2024-07-02 11:25:00|2234.9|2228.9|2235.1|2229.1|2235.6|2229.6|2234.6|2228.6|12
1719919800000|2024-07-02 11:30:00|2235.6|2229.6|2235.1|2229.1|2236.9|2230.9|2234.6|2228.6|33
1719920100000|2024-07-02 11:35:00|2235.4|2229.4|2237.6|2231.6|2237.6|2231.6|2235.1|2229.1|30
1719920400000|2024-07-02 11:40:00|2237.9|2231.9|2237.6|2231.6|2237.9|2231.9|2236.6|2230.6|16
1719920700000|2024-07-02 11:45:00|2237.4|2231.4|2235.9|2229.9|2238.4|2232.4|2235.4|2229.4|31
1719921000000|2024-07-02 11:50:00|2236.1|2230.1|2237.1|2231.1|2238.4|2232.4|2235.1|2229.1|43
1719921300000|2024-07-02 11:55:00|2237.4|2231.4|2238.6|2232.6|2238.9|2232.9|2237.1|2231.1|12
1719921600000|2024-07-02 12:00:00|2238.9|2232.9|2237.6|2231.6|2239.1|2233.1|2237.6|2231.6|25
1719921900000|2024-07-02 12:05:00|2237.9|2231.9|2237.4|2231.4|2238.9|2232.9|2237.4|2231.4|18
1719922200000|2024-07-02 12:10:00|2237.6|2231.6|2237.1|2231.1|2238.4|2232.4|2236.1|2230.1|29
1719922500000|2024-07-02 12:15:00|2236.9|2230.9|2238.9|2232.9|2240.1|2234.1|2236.9|2230.9|30
1719922800000|2024-07-02 12:20:00|2239.1|2233.1|2239.4|2233.4|2240.9|2234.9|2239.1|2233.1|20
1719923100000|2024-07-02 12:25:00|2239.1|2233.1|2240.6|2234.6|2240.6|2234.6|2238.4|2232.4|19
1719923400000|2024-07-02 12:30:00|2240.9|2234.9|2239.1|2233.1|2240.9|2234.9|2237.9|2231.9|23
1719923700000|2024-07-02 12:35:00|2238.9|2232.9|2238.6|2232.6|2239.4|2233.4|2238.4|2232.4|8
1719924000000|2024-07-02 12:40:00|2238.4|2232.4|2237.9|2231.9|2239.6|2233.6|2237.9|2231.9|14
1719924300000|2024-07-02 12:45:00|2238.1|2232.1|2234.6|2228.6|2238.4|2232.4|2233.9|2227.9|24
1719924600000|2024-07-02 12:50:00|2234.1|2228.1|2236.4|2230.4|2236.9|2230.9|2234.1|2228.1|28
1719924900000|2024-07-02 12:55:00|2236.1|2230.1|2237.6|2231.6|2237.6|2231.6|2235.4|2229.4|20
1719925200000|2024-07-02 13:00:00|2237.9|2231.9|2234.9|2228.9|2237.9|2231.9|2233|2227|181
1719925500000|2024-07-02 13:05:00|2235.1|2229.1|2230.4|2224.4|2236.1|2230.1|2229.5|2223.5|128
1719925800000|2024-07-02 13:10:00|2230.6|2224.6|2230.9|2224.9|2232.8|2226.8|2229.3|2223.3|80
1719926100000|2024-07-02 13:15:00|2231.1|2225.1|2229.6|2223.6|2231.4|2225.4|2228.6|2222.6|82
1719926400000|2024-07-02 13:20:00|2229.9|2223.9|2230.1|2224.1|2231.6|2225.6|2228.9|2222.9|106
1719926700000|2024-07-02 13:25:00|2229.9|2223.9|2229.4|2223.4|2231.4|2225.4|2228.9|2222.9|65
1719927000000|2024-07-02 13:30:00|2229.1|2223.1|2228.6|2222.6|2229.6|2223.6|2227.9|2221.9|65
1719927300000|2024-07-02 13:35:00|2228.9|2222.9|2228.6|2222.6|2230.1|2224.1|2228.4|2222.4|66
1719927600000|2024-07-02 13:40:00|2228.9|2222.9|2231.6|2225.6|2232.6|2226.6|2228.1|2222.1|114
1719927900000|2024-07-02 13:45:00|2231.4|2225.4|2231.9|2225.9|2231.9|2225.9|2230.1|2224.1|109
1719928200000|2024-07-02 13:50:00|2232.1|2226.1|2234.4|2228.4|2234.6|2228.6|2232.1|2226.1|82
1719928500000|2024-07-02 13:55:00|2234.6|2228.6|2232.9|2226.9|2235.6|2229.6|2232.1|2226.1|53
1719928800000|2024-07-02 14:00:00|2233.1|2227.1|2229.6|2223.6|2233.1|2227.1|2229.4|2223.4|91
1719929100000|2024-07-02 14:05:00|2229.9|2223.9|2228.4|2222.4|2230.4|2224.4|2228.1|2222.1|46
1719929400000|2024-07-02 14:10:00|2228.1|2222.1|2226.6|2220.6|2228.6|2222.6|2226.4|2220.4|45
1719929700000|2024-07-02 14:15:00|2226.4|2220.4|2226.6|2220.6|2227.6|2221.6|2225.6|2219.6|57
1719930000000|2024-07-02 14:20:00|2226.4|2220.4|2225.9|2219.9|2228.1|2222.1|2225.1|2219.1|42
1719930300000|2024-07-02 14:25:00|2226.1|2220.1|2226.6|2220.6|2227.1|2221.1|2225.9|2219.9|38
1719930600000|2024-07-02 14:30:00|2227.1|2221.1|2225.4|2219.4|2227.9|2221.9|2225.1|2219.1|48
1719930900000|2024-07-02 14:35:00|2225.6|2219.6|2224.9|2218.9|2227.4|2221.4|2224.9|2218.9|32
1719931200000|2024-07-02 14:40:00|2225.1|2219.1|2223.9|2217.9|2227.4|2221.4|2223.9|2217.9|49
1719931500000|2024-07-02 14:45:00|2224.1|2218.1|2223.4|2217.4|2225.6|2219.6|2223.4|2217.4|39
1719931800000|2024-07-02 14:50:00|2223.6|2217.6|2223.6|2217.6|2225.1|2219.1|2221.6|2215.6|59
1719932100000|2024-07-02 14:55:00|2223.9|2217.9|2223.6|2217.6|2224.4|2218.4|2222.1|2216.1|41
1719932400000|2024-07-02 15:00:00|2223.4|2217.4|2220.6|2214.6|2223.4|2217.4|2220.6|2214.6|35
1719932700000|2024-07-02 15:05:00|2220.9|2214.9|2217.6|2211.6|2223.6|2217.6|2217.6|2211.6|58
1719933000000|2024-07-02 15:10:00|2217.9|2211.9|2216.4|2210.4|2218.4|2212.4|2215.9|2209.9|39
1719933300000|2024-07-02 15:15:00|2216.6|2210.6|2217.6|2211.6|2217.9|2211.9|2215.4|2209.4|37
1719933600000|2024-07-02 15:20:00|2217.9|2211.9|2209.1|2203.1|2218.6|2212.6|2208.8|2202.8|85
1719933900000|2024-07-02 15:25:00|2209.3|2203.3|2208.6|2202.6|2209.3|2203.3|2204.3|2198.3|112
1719934200000|2024-07-02 15:30:00|2208.4|2202.4|2210.6|2204.6|2211.6|2205.6|2208.4|2202.4|82
1719934500000|2024-07-02 15:35:00|2210.9|2204.9|2210.9|2204.9|2213.3|2207.3|2209.1|2203.1|41
1719934800000|2024-07-02 15:40:00|2210.6|2204.6|2209.6|2203.6|2210.6|2204.6|2207.4|2201.4|30
1719935100000|2024-07-02 15:45:00|2209.9|2203.9|2211.4|2205.4|2213.1|2207.1|2209.6|2203.6|41
1719935400000|2024-07-02 15:50:00|2211.1|2205.1|2207.6|2201.6|2211.1|2205.1|2206.9|2200.9|59
1719935700000|2024-07-02 15:55:00|2207.4|2201.4|2207.4|2201.4|2207.9|2201.9|2203.1|2197.1|156
1719936000000|2024-07-02 16:00:00|2207.1|2201.1|2202.6|2196.6|2207.1|2201.1|2202.6|2196.6|27
1719936300000|2024-07-02 16:05:00|2202.4|2196.4|2203.1|2197.1|2205.1|2199.1|2200.9|2194.9|25
1719936600000|2024-07-02 16:10:00|2202.9|2196.9|2203.9|2197.9|2203.9|2197.9|2202.6|2196.6|19
1719936900000|2024-07-02 16:15:00|2204.6|2198.6|2204.1|2198.1|2204.6|2198.6|2203.6|2197.6|19
1719937200000|2024-07-02 16:20:00|2202.6|2196.6|2203.1|2197.1|2203.1|2197.1|2201.9|2195.9|15
1719937500000|2024-07-02 16:25:00|2202.9|2196.9|2203.9|2197.9|2203.9|2197.9|2202.9|2196.9|7
1719937800000|2024-07-02 16:30:00|2202.9|2196.9|2203.9|2197.9|2203.9|2197.9|2202.9|2196.9|3
1719938100000|2024-07-02 16:35:00|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|1
1719938400000|2024-07-02 16:40:00|2203.9|2197.9|2203.4|2197.4|2203.9|2197.9|2203.1|2197.1|6
1719938700000|2024-07-02 16:45:00|2203.1|2197.1|2204.1|2198.1|2204.1|2198.1|2203.1|2197.1|7
1719939000000|2024-07-02 16:50:00|2204.4|2198.4|2203.9|2197.9|2204.4|2198.4|2203.1|2197.1|6
1719939300000|2024-07-02 16:55:00|2203.8|2197.8|2201.6|2195.6|2203.9|2197.9|2201.4|2195.4|29
1719939600000|2024-07-02 17:00:00|2201.8|2195.8|2202.1|2196.1|2202.1|2196.1|2201.6|2195.6|6
1719939900000|2024-07-02 17:05:00|2201.5|2195.5|2201.1|2195.1|2202|2196|2201.1|2195.1|7
1719940200000|2024-07-02 17:10:00|2200.9|2194.9|2200.6|2194.6|2200.9|2194.9|2200.6|2194.6|2
1719940500000|2024-07-02 17:15:00|2200.9|2194.9|2201.1|2195.1|2201.3|2195.3|2200.9|2194.9|7
1719940800000|2024-07-02 17:20:00|2201|2195|2201.1|2195.1|2201.1|2195.1|2201|2195|2
1719941100000|2024-07-02 17:25:00|2201.4|2195.4|2201.1|2195.1|2201.4|2195.4|2201.1|2195.1|2
1719941400000|2024-07-02 17:30:00|2201.6|2195.6|2202.5|2196.5|2202.5|2196.5|2201.6|2195.6|9
1719941700000|2024-07-02 17:35:00|2202.4|2196.4|2202.3|2196.3|2202.4|2196.4|2202.3|2196.3|2
1719942000000|2024-07-02 17:40:00|2202.4|2196.4|2202.5|2196.5|2202.5|2196.5|2202.4|2196.4|4
1719942600000|2024-07-02 17:50:00|2202.6|2196.6|2202.8|2196.8|2202.8|2196.8|2202.4|2196.4|4
1719942900000|2024-07-02 17:55:00|2209.3|2190.5|2209.5|2190.8|2209.5|2190.8|2209.3|2190.5|2
1719964800000|2024-07-03 00:00:00|2203.4|2197.4|2206|2200|2206|2200|2203.4|2197.4|23
1719965100000|2024-07-03 00:05:00|2206.1|2200.1|2208.4|2202.4|2209|2203|2206.1|2200.1|34
1719965400000|2024-07-03 00:10:00|2208.1|2202.1|2207.8|2201.8|2209|2203|2207.8|2201.8|17
1719965700000|2024-07-03 00:15:00|2208|2202|2207.4|2201.4|2208|2202|2207|2201|8
1719966000000|2024-07-03 00:20:00|2207.5|2201.5|2207.9|2201.9|2208.4|2202.4|2207.5|2201.5|15
1719966300000|2024-07-03 00:25:00|2208.1|2202.1|2207.8|2201.8|2208.1|2202.1|2207.3|2201.3|10
1719966600000|2024-07-03 00:30:00|2207.5|2201.5|2207.8|2201.8|2208|2202|2207.5|2201.5|4
1719967200000|2024-07-03 00:40:00|2208|2202|2208.9|2202.9|2209.1|2203.1|2208|2202|6
1719967500000|2024-07-03 00:45:00|2208.6|2202.6|2208.4|2202.4|2208.6|2202.6|2208.4|2202.4|2
1719967800000|2024-07-03 00:50:00|2208.5|2202.5|2208.6|2202.6|2209.3|2203.3|2208.5|2202.5|8
1719968100000|2024-07-03 00:55:00|2208.9|2202.9|2209.6|2203.6|2210.5|2204.5|2208.9|2202.9|10
1719968400000|2024-07-03 01:00:00|2209.9|2203.9|2211.8|2205.8|2212.8|2206.8|2207.6|2201.6|94
1719968700000|2024-07-03 01:05:00|2212|2206|2213.1|2207.1|2213.9|2207.9|2210.8|2204.8|68
1719969000000|2024-07-03 01:10:00|2213.4|2207.4|2215.1|2209.1|2215.5|2209.5|2212.1|2206.1|158
1719969300000|2024-07-03 01:15:00|2215.4|2209.4|2215.3|2209.3|2216.1|2210.1|2214.9|2208.9|113
1719969600000|2024-07-03 01:20:00|2215|2209|2215.9|2209.9|2216.4|2210.4|2215|2209|57
1719969900000|2024-07-03 01:25:00|2216|2210|2217.3|2211.3|2217.5|2211.5|2215.5|2209.5|29
1719970200000|2024-07-03 01:30:00|2217.5|2211.5|2216|2210|2218.4|2212.4|2214.3|2208.3|89
1719970500000|2024-07-03 01:35:00|2216.3|2210.3|2214.9|2208.9|2216.4|2210.4|2213.6|2207.6|35
1719970800000|2024-07-03 01:40:00|2215.1|2209.1|2216.9|2210.9|2216.9|2210.9|2215.1|2209.1|24
1719971100000|2024-07-03 01:45:00|2216.8|2210.8|2215.4|2209.4|2216.8|2210.8|2214.6|2208.6|26
1719971400000|2024-07-03 01:50:00|2215.5|2209.5|2214.5|2208.5|2216.5|2210.5|2213.9|2207.9|40
1719971700000|2024-07-03 01:55:00|2214.3|2208.3|2214.8|2208.8|2214.9|2208.9|2213.3|2207.3|17
1719972000000|2024-07-03 02:00:00|2214.9|2208.9|2217|2211|2217|2211|2214.9|2208.9|23
1719972300000|2024-07-03 02:05:00|2217.1|2211.1|2215|2209|2217.3|2211.3|2214.6|2208.6|44
1719972600000|2024-07-03 02:10:00|2214.8|2208.8|2214.5|2208.5|2215.5|2209.5|2213.8|2207.8|24
1719972900000|2024-07-03 02:15:00|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2213.8|2207.8|4
1719973200000|2024-07-03 02:20:00|2214|2208|2214.9|2208.9|2214.9|2208.9|2214|2208|6
1719973500000|2024-07-03 02:25:00|2215|2209|2216.3|2210.3|2216.3|2210.3|2214.8|2208.8|8
1719973800000|2024-07-03 02:30:00|2216.1|2210.1|2207.5|2201.5|2216.1|2210.1|2207.3|2201.3|115
1719974100000|2024-07-03 02:35:00|2207.8|2201.8|2205.5|2199.5|2209|2203|2204.1|2198.1|115
1719974400000|2024-07-03 02:40:00|2205.9|2199.9|2204.5|2198.5|2205.9|2199.9|2201.4|2195.4|177
1719974700000|2024-07-03 02:45:00|2204.3|2198.3|2204.3|2198.3|2206.8|2200.8|2203|2197|85
1719975000000|2024-07-03 02:50:00|2204.5|2198.5|2204.9|2198.9|2204.9|2198.9|2203.4|2197.4|30
1719975300000|2024-07-03 02:55:00|2205.1|2199.1|2207.5|2201.5|2207.6|2201.6|2205.1|2199.1|36
1719975600000|2024-07-03 03:00:00|2207.3|2201.3|2207.4|2201.4|2208.3|2202.3|2206.8|2200.8|46
1719975900000|2024-07-03 03:05:00|2207.6|2201.6|2208.8|2202.8|2208.8|2202.8|2206.9|2200.9|41
1719976200000|2024-07-03 03:10:00|2208.9|2202.9|2207.8|2201.8|2209.1|2203.1|2207.4|2201.4|44
1719976500000|2024-07-03 03:15:00|2208.3|2202.3|2209.8|2203.8|2210|2204|2208.3|2202.3|33
1719976800000|2024-07-03 03:20:00|2209.5|2203.5|2210.3|2204.3|2210.3|2204.3|2209|2203|23
1719977100000|2024-07-03 03:25:00|2210.5|2204.5|2211.6|2205.6|2211.9|2205.9|2209.5|2203.5|30
1719977400000|2024-07-03 03:30:00|2211.9|2205.9|2213.1|2207.1|2213.1|2207.1|2211.9|2205.9|10
1719977700000|2024-07-03 03:35:00|2212.9|2206.9|2212.9|2206.9|2213|2207|2212.5|2206.5|7
1719978000000|2024-07-03 03:40:00|2213.6|2207.6|2214.4|2208.4|2216|2210|2213.6|2207.6|18
1719978300000|2024-07-03 03:45:00|2214.1|2208.1|2214.3|2208.3|2214.3|2208.3|2213.8|2207.8|7
1719978600000|2024-07-03 03:50:00|2214|2208|2214.5|2208.5|2214.5|2208.5|2213.8|2207.8|4
1719978900000|2024-07-03 03:55:00|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214|2208|3
1719979200000|2024-07-03 04:00:00|2214.5|2208.5|2215.6|2209.6|2215.6|2209.6|2214.4|2208.4|8
1719979500000|2024-07-03 04:05:00|2215.5|2209.5|2216|2210|2216|2210|2214.8|2208.8|12
1719979800000|2024-07-03 04:10:00|2216.3|2210.3|2217.3|2211.3|2217.3|2211.3|2216.3|2210.3|9
1719980100000|2024-07-03 04:15:00|2217.1|2211.1|2217.8|2211.8|2217.8|2211.8|2217|2211|9
1719980400000|2024-07-03 04:20:00|2217.5|2211.5|2217.3|2211.3|2217.5|2211.5|2216.5|2210.5|7
1719980700000|2024-07-03 04:25:00|2217|2211|2218|2212|2218|2212|2217|2211|4
1719981000000|2024-07-03 04:30:00|2217.8|2211.8|2218|2212|2218|2212|2217.3|2211.3|20
1719981300000|2024-07-03 04:35:00|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|2217.1|2211.1|9
1719981600000|2024-07-03 04:40:00|2217.6|2211.6|2218|2212|2218|2212|2217.3|2211.3|5
1719981900000|2024-07-03 04:45:00|2218.1|2212.1|2218.4|2212.4|2218.4|2212.4|2217.9|2211.9|6
1719982200000|2024-07-03 04:50:00|2218.5|2212.5|2217.9|2211.9|2218.5|2212.5|2217.5|2211.5|7
1719982500000|2024-07-03 04:55:00|2217.8|2211.8|2217.6|2211.6|2218|2212|2217.6|2211.6|6
1719982800000|2024-07-03 05:00:00|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217|2211|6
1719983100000|2024-07-03 05:05:00|2217.6|2211.6|2217.9|2211.9|2218.1|2212.1|2217.6|2211.6|5
1719983400000|2024-07-03 05:10:00|2218.1|2212.1|2219.6|2213.6|2219.6|2213.6|2218.1|2212.1|11
1719983700000|2024-07-03 05:15:00|2219.5|2213.5|2219.6|2213.6|2219.6|2213.6|2218.5|2212.5|15
1719984000000|2024-07-03 05:20:00|2219.5|2213.5|2219.5|2213.5|2219.6|2213.6|2218.8|2212.8|11
1719984300000|2024-07-03 05:25:00|2219.3|2213.3|2219.1|2213.1|2219.5|2213.5|2218.6|2212.6|12
1719984600000|2024-07-03 05:30:00|2219.4|2213.4|2218.5|2212.5|2220.6|2214.6|2218.1|2212.1|104
1719984900000|2024-07-03 05:35:00|2218.6|2212.6|2213.6|2207.6|2219.3|2213.3|2213.6|2207.6|102
1719985200000|2024-07-03 05:40:00|2213.8|2207.8|2213.8|2207.8|2214.5|2208.5|2212.4|2206.4|68
1719985500000|2024-07-03 05:45:00|2213.6|2207.6|2214|2208|2214|2208|2211.8|2205.8|57
1719985800000|2024-07-03 05:50:00|2213.6|2207.6|2213.5|2207.5|2214|2208|2212.4|2206.4|103
1719986100000|2024-07-03 05:55:00|2213.6|2207.6|2214.3|2208.3|2215|2209|2213.6|2207.6|26
1719986400000|2024-07-03 06:00:00|2214.4|2208.4|2213.3|2207.3|2216.1|2210.1|2213.3|2207.3|57
1719986700000|2024-07-03 06:05:00|2213.5|2207.5|2213.5|2207.5|2215.5|2209.5|2213.3|2207.3|33
1719987000000|2024-07-03 06:10:00|2213.6|2207.6|2215.3|2209.3|2215.3|2209.3|2213.3|2207.3|20
1719987300000|2024-07-03 06:15:00|2215.5|2209.5|2216.1|2210.1|2216.9|2210.9|2215.1|2209.1|43
1719987600000|2024-07-03 06:20:00|2216|2210|2217.4|2211.4|2217.4|2211.4|2216|2210|36
1719987900000|2024-07-03 06:25:00|2217.6|2211.6|2216.3|2210.3|2217.6|2211.6|2216|2210|27
1719988200000|2024-07-03 06:30:00|2216.5|2210.5|2216.9|2210.9|2217.1|2211.1|2214.8|2208.8|32
1719988500000|2024-07-03 06:35:00|2216.6|2210.6|2217|2211|2217.8|2211.8|2215.5|2209.5|32
1719988800000|2024-07-03 06:40:00|2217.1|2211.1|2219.6|2213.6|2219.6|2213.6|2217.1|2211.1|126
1719989100000|2024-07-03 06:45:00|2219.9|2213.9|2221.5|2215.5|2222.3|2216.3|2219.5|2213.5|76
1719989400000|2024-07-03 06:50:00|2221.3|2215.3|2219.1|2213.1|2221.3|2215.3|2219.1|2213.1|43
1719989700000|2024-07-03 06:55:00|2219.4|2213.4|2221|2215|2221|2215|2218.9|2212.9|56
1719990000000|2024-07-03 07:00:00|2220.8|2214.8|2221.4|2215.4|2222.1|2216.1|2217.8|2211.8|55
1719990300000|2024-07-03 07:05:00|2221.6|2215.6|2222.5|2216.5|2224.8|2218.8|2220.4|2214.4|54
1719990600000|2024-07-03 07:10:00|2222.6|2216.6|2221.6|2215.6|2222.6|2216.6|2221.4|2215.4|26
1719990900000|2024-07-03 07:15:00|2221.9|2215.9|2219.4|2213.4|2222.6|2216.6|2218.1|2212.1|41
1719991200000|2024-07-03 07:20:00|2219.1|2213.1|2220.4|2214.4|2221.6|2215.6|2218.9|2212.9|42
1719991500000|2024-07-03 07:25:00|2220.1|2214.1|2223.1|2217.1|2223.6|2217.6|2217.9|2211.9|48
1719991800000|2024-07-03 07:30:00|2222.9|2216.9|2221.1|2215.1|2223.6|2217.6|2220.9|2214.9|45
1719992100000|2024-07-03 07:35:00|2220.9|2214.9|2221.9|2215.9|2223.4|2217.4|2220.4|2214.4|32
1719992400000|2024-07-03 07:40:00|2222.1|2216.1|2220.9|2214.9|2222.1|2216.1|2219.4|2213.4|25
1719992700000|2024-07-03 07:45:00|2220.6|2214.6|2219.9|2213.9|2220.6|2214.6|2218.9|2212.9|23
1719993000000|2024-07-03 07:50:00|2220.1|2214.1|2220.9|2214.9|2220.9|2214.9|2220.1|2214.1|29
1719993300000|2024-07-03 07:55:00|2221.1|2215.1|2222.1|2216.1|2223.1|2217.1|2220.1|2214.1|41
1719993600000|2024-07-03 08:00:00|2222.4|2216.4|2219.1|2213.1|2222.4|2216.4|2218.4|2212.4|42
1719993900000|2024-07-03 08:05:00|2219.4|2213.4|2217.4|2211.4|2219.4|2213.4|2215.4|2209.4|45
1719994200000|2024-07-03 08:10:00|2217.6|2211.6|2217.9|2211.9|2217.9|2211.9|2215.9|2209.9|24
1719994500000|2024-07-03 08:15:00|2217.6|2211.6|2216.1|2210.1|2217.6|2211.6|2215.1|2209.1|33
1719994800000|2024-07-03 08:20:00|2215.9|2209.9|2214.4|2208.4|2217.4|2211.4|2213.6|2207.6|37
1719995100000|2024-07-03 08:25:00|2214.1|2208.1|2215.6|2209.6|2216.4|2210.4|2214.1|2208.1|21
1719995400000|2024-07-03 08:30:00|2215.4|2209.4|2214.1|2208.1|2216.4|2210.4|2213.9|2207.9|38
1719995700000|2024-07-03 08:35:00|2214.4|2208.4|2214.4|2208.4|2215.4|2209.4|2214.1|2208.1|25
1719996000000|2024-07-03 08:40:00|2214.6|2208.6|2215.6|2209.6|2216.4|2210.4|2214.1|2208.1|20
1719996300000|2024-07-03 08:45:00|2215.9|2209.9|2216.9|2210.9|2218.1|2212.1|2215.6|2209.6|29
1719996600000|2024-07-03 08:50:00|2216.6|2210.6|2216.9|2210.9|2216.9|2210.9|2215.4|2209.4|26
1719996900000|2024-07-03 08:55:00|2217.1|2211.1|2216.4|2210.4|2217.6|2211.6|2215.4|2209.4|19
1719997200000|2024-07-03 09:00:00|2216.1|2210.1|2214.9|2208.9|2216.4|2210.4|2214.4|2208.4|17
1719997500000|2024-07-03 09:05:00|2214.6|2208.6|2210.1|2204.1|2214.6|2208.6|2210.1|2204.1|27
1719997800000|2024-07-03 09:10:00|2209.9|2203.9|2208.6|2202.6|2210.9|2204.9|2208.6|2202.6|35
1719998100000|2024-07-03 09:15:00|2208.4|2202.4|2208.4|2202.4|2209.1|2203.1|2207.1|2201.1|35
1719998400000|2024-07-03 09:20:00|2208.6|2202.6|2208.6|2202.6|2208.9|2202.9|2207.1|2201.1|36
1719998700000|2024-07-03 09:25:00|2208.9|2202.9|2208.1|2202.1|2209.1|2203.1|2207.6|2201.6|32
1719999000000|2024-07-03 09:30:00|2208.4|2202.4|2209.1|2203.1|2209.1|2203.1|2207.1|2201.1|23
1719999300000|2024-07-03 09:35:00|2209.4|2203.4|2209.9|2203.9|2210.9|2204.9|2208.4|2202.4|25
1719999600000|2024-07-03 09:40:00|2209.6|2203.6|2210.1|2204.1|2210.6|2204.6|2209.6|2203.6|18
1719999900000|2024-07-03 09:45:00|2209.9|2203.9|2210.4|2204.4|2210.9|2204.9|2209.6|2203.6|19
1720000200000|2024-07-03 09:50:00|2210.6|2204.6|2209.9|2203.9|2210.6|2204.6|2209.6|2203.6|19
1720000500000|2024-07-03 09:55:00|2209.6|2203.6|2210.9|2204.9|2210.9|2204.9|2209.6|2203.6|17
1720000800000|2024-07-03 10:00:00|2210.6|2204.6|2212.6|2206.6|2212.6|2206.6|2210.6|2204.6|18
1720001100000|2024-07-03 10:05:00|2212.9|2206.9|2214.1|2208.1|2214.6|2208.6|2212.9|2206.9|29
1720001400000|2024-07-03 10:10:00|2214.4|2208.4|2216.4|2210.4|2216.4|2210.4|2213.6|2207.6|41
1720001700000|2024-07-03 10:15:00|2216.6|2210.6|2216.6|2210.6|2217.6|2211.6|2215.1|2209.1|41
1720002000000|2024-07-03 10:20:00|2216.4|2210.4|2217.9|2211.9|2217.9|2211.9|2215.6|2209.6|24
1720002300000|2024-07-03 10:25:00|2218.1|2212.1|2218.6|2212.6|2219.1|2213.1|2217.9|2211.9|13
1720002600000|2024-07-03 10:30:00|2218.9|2212.9|2217.4|2211.4|2219.6|2213.6|2216.9|2210.9|25
1720002900000|2024-07-03 10:35:00|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2216.1|2210.1|6
1720003200000|2024-07-03 10:40:00|2216.9|2210.9|2216.9|2210.9|2217.1|2211.1|2216.6|2210.6|4
1720003500000|2024-07-03 10:45:00|2217.1|2211.1|2218.6|2212.6|2218.6|2212.6|2216.6|2210.6|13
1720003800000|2024-07-03 10:50:00|2218.9|2212.9|2217.9|2211.9|2219.1|2213.1|2216.9|2210.9|23
1720004100000|2024-07-03 10:55:00|2217.6|2211.6|2216.9|2210.9|2217.6|2211.6|2216.9|2210.9|6
1720004400000|2024-07-03 11:00:00|2217.1|2211.1|2216.4|2210.4|2217.4|2211.4|2215.9|2209.9|24
1720004700000|2024-07-03 11:05:00|2215.9|2209.9|2215.1|2209.1|2215.9|2209.9|2214.9|2208.9|16
1720005000000|2024-07-03 11:10:00|2215.4|2209.4|2215.6|2209.6|2215.9|2209.9|2214.9|2208.9|20
1720005300000|2024-07-03 11:15:00|2215.4|2209.4|2215.4|2209.4|2215.6|2209.6|2214.6|2208.6|15
1720005600000|2024-07-03 11:20:00|2215.6|2209.6|2213.9|2207.9|2215.6|2209.6|2213.4|2207.4|21
1720005900000|2024-07-03 11:25:00|2213.6|2207.6|2213.9|2207.9|2214.4|2208.4|2213.4|2207.4|21
1720006200000|2024-07-03 11:30:00|2213.6|2207.6|2214.1|2208.1|2214.9|2208.9|2213.4|2207.4|17
1720006500000|2024-07-03 11:35:00|2213.9|2207.9|2215.6|2209.6|2215.6|2209.6|2213.4|2207.4|18
1720006800000|2024-07-03 11:40:00|2215.4|2209.4|2213.9|2207.9|2215.4|2209.4|2213.9|2207.9|23
1720007100000|2024-07-03 11:45:00|2214.1|2208.1|2213.9|2207.9|2214.1|2208.1|2213.6|2207.6|14
1720007400000|2024-07-03 11:50:00|2214.1|2208.1|2212.4|2206.4|2214.1|2208.1|2211.6|2205.6|38
1720007700000|2024-07-03 11:55:00|2212.6|2206.6|2209.9|2203.9|2212.6|2206.6|2208.9|2202.9|40
1720008000000|2024-07-03 12:00:00|2209.6|2203.6|2208.4|2202.4|2209.6|2203.6|2207.6|2201.6|31
1720008300000|2024-07-03 12:05:00|2209.1|2203.1|2208.6|2202.6|2209.1|2203.1|2207.6|2201.6|24
1720008600000|2024-07-03 12:10:00|2208.9|2202.9|2207.9|2201.9|2210.1|2204.1|2207.9|2201.9|30
1720008900000|2024-07-03 12:15:00|2207.6|2201.6|2209.4|2203.4|2211.8|2205.8|2207.1|2201.1|47
1720009200000|2024-07-03 12:20:00|2209.1|2203.1|2210.9|2204.9|2211.4|2205.4|2209.1|2203.1|34
1720009500000|2024-07-03 12:25:00|2211.1|2205.1|2213.4|2207.4|2213.4|2207.4|2211.1|2205.1|24
1720009800000|2024-07-03 12:30:00|2213.1|2207.1|2216|2210|2216.3|2210.3|2213.1|2207.1|47
1720010100000|2024-07-03 12:35:00|2215.9|2209.9|2215.4|2209.4|2216.9|2210.9|2214.4|2208.4|43
1720010400000|2024-07-03 12:40:00|2215.6|2209.6|2219.1|2213.1|2219.6|2213.6|2215.6|2209.6|34
1720010700000|2024-07-03 12:45:00|2218.9|2212.9|2220.4|2214.4|2221.6|2215.6|2218.6|2212.6|36
1720011000000|2024-07-03 12:50:00|2220.1|2214.1|2218.4|2212.4|2220.6|2214.6|2217.4|2211.4|33
1720011300000|2024-07-03 12:55:00|2218.6|2212.6|2218.6|2212.6|2220.1|2214.1|2217.6|2211.6|47
1720011600000|2024-07-03 13:00:00|2218.9|2212.9|2209.1|2203.1|2219.1|2213.1|2208.4|2202.4|144
1720011900000|2024-07-03 13:05:00|2209.4|2203.4|2208.6|2202.6|2211.6|2205.6|2207.4|2201.4|80
1720012200000|2024-07-03 13:10:00|2208.4|2202.4|2208.6|2202.6|2209.4|2203.4|2207.6|2201.6|72
1720012500000|2024-07-03 13:15:00|2208.9|2202.9|2205.4|2199.4|2210.1|2204.1|2205.1|2199.1|68
1720012800000|2024-07-03 13:20:00|2205.6|2199.6|2209.4|2203.4|2209.9|2203.9|2205.4|2199.4|36
1720013100000|2024-07-03 13:25:00|2209.9|2203.9|2209.9|2203.9|2210.9|2204.9|2209.4|2203.4|43
1720013400000|2024-07-03 13:30:00|2210.1|2204.1|2209.9|2203.9|2211.4|2205.4|2209.6|2203.6|70
1720013700000|2024-07-03 13:35:00|2209.6|2203.6|2211.1|2205.1|2212.1|2206.1|2209.4|2203.4|62
1720014000000|2024-07-03 13:40:00|2211.4|2205.4|2210.6|2204.6|2212.1|2206.1|2210.1|2204.1|55
1720014300000|2024-07-03 13:45:00|2210.4|2204.4|2212.9|2206.9|2213.6|2207.6|2210.4|2204.4|41
1720014600000|2024-07-03 13:50:00|2213.1|2207.1|2214.6|2208.6|2216.1|2210.1|2212.9|2206.9|62
1720014900000|2024-07-03 13:55:00|2214.9|2208.9|2215.4|2209.4|2215.9|2209.9|2213.1|2207.1|38
1720015200000|2024-07-03 14:00:00|2216.1|2210.1|2214.9|2208.9|2220.3|2214.3|2214.9|2208.9|69
1720015500000|2024-07-03 14:05:00|2215.1|2209.1|2217.6|2211.6|2219.1|2213.1|2214.4|2208.4|51
1720015800000|2024-07-03 14:10:00|2217.9|2211.9|2214.9|2208.9|2218.6|2212.6|2214.9|2208.9|44
1720016100000|2024-07-03 14:15:00|2215.1|2209.1|2216.9|2210.9|2218.6|2212.6|2215.1|2209.1|46
1720016400000|2024-07-03 14:20:00|2216.6|2210.6|2218.6|2212.6|2219.9|2213.9|2215.1|2209.1|69
1720016700000|2024-07-03 14:25:00|2218.4|2212.4|2219.1|2213.1|2219.9|2213.9|2217.4|2211.4|62
1720017000000|2024-07-03 14:30:00|2219.4|2213.4|2220.1|2214.1|2220.6|2214.6|2216.4|2210.4|64
1720017300000|2024-07-03 14:35:00|2220.4|2214.4|2221.6|2215.6|2222.6|2216.6|2219.6|2213.6|63
1720017600000|2024-07-03 14:40:00|2221.9|2215.9|2223.6|2217.6|2223.9|2217.9|2221.6|2215.6|51
1720017900000|2024-07-03 14:45:00|2223.4|2217.4|2223.9|2217.9|2223.9|2217.9|2221.9|2215.9|34
1720018200000|2024-07-03 14:50:00|2224.1|2218.1|2229.1|2223.1|2229.1|2223.1|2223.6|2217.6|65
1720018500000|2024-07-03 14:55:00|2229.4|2223.4|2229.4|2223.4|2231.9|2225.9|2228.9|2222.9|70
1720018800000|2024-07-03 15:00:00|2229.1|2223.1|2223.1|2217.1|2229.1|2223.1|2222.9|2216.9|58
1720019100000|2024-07-03 15:05:00|2222.9|2216.9|2222.4|2216.4|2223.1|2217.1|2219.4|2213.4|43
1720019400000|2024-07-03 15:10:00|2222.1|2216.1|2220.6|2214.6|2222.1|2216.1|2219.4|2213.4|31
1720019700000|2024-07-03 15:15:00|2220.4|2214.4|2219.6|2213.6|2220.4|2214.4|2218.6|2212.6|32
1720020000000|2024-07-03 15:20:00|2219.4|2213.4|2223.9|2217.9|2226.4|2220.4|2219.4|2213.4|58
1720020300000|2024-07-03 15:25:00|2223.6|2217.6|2224.1|2218.1|2227.4|2221.4|2223.6|2217.6|58
1720020600000|2024-07-03 15:30:00|2223.9|2217.9|2223.1|2217.1|2224.9|2218.9|2221.6|2215.6|29
1720020900000|2024-07-03 15:35:00|2223.4|2217.4|2218.9|2212.9|2223.6|2217.6|2216.9|2210.9|50
1720021200000|2024-07-03 15:40:00|2219.1|2213.1|2218.9|2212.9|2219.1|2213.1|2215.9|2209.9|31
1720021500000|2024-07-03 15:45:00|2219.1|2213.1|2218.9|2212.9|2219.6|2213.6|2217.6|2211.6|25
1720021800000|2024-07-03 15:50:00|2219.1|2213.1|2219.9|2213.9|2221.4|2215.4|2218.4|2212.4|41
1720022100000|2024-07-03 15:55:00|2220.1|2214.1|2224.1|2218.1|2226.9|2220.9|2219.9|2213.9|86
1720022400000|2024-07-03 16:00:00|2223.6|2217.6|2224.1|2218.1|2224.6|2218.6|2223.6|2217.6|8
1720022700000|2024-07-03 16:05:00|2223.9|2217.9|2225.1|2219.1|2225.4|2219.4|2223.9|2217.9|10
1720023000000|2024-07-03 16:10:00|2224.9|2218.9|2225.4|2219.4|2226.1|2220.1|2224.9|2218.9|9
1720023300000|2024-07-03 16:15:00|2224.9|2218.9|2222.4|2216.4|2224.9|2218.9|2222.1|2216.1|10
1720023600000|2024-07-03 16:20:00|2222.1|2216.1|2221.1|2215.1|2222.4|2216.4|2220.4|2214.4|12
1720023900000|2024-07-03 16:25:00|2220.6|2214.6|2220.9|2214.9|2220.9|2214.9|2219.9|2213.9|7
1720024200000|2024-07-03 16:30:00|2221.1|2215.1|2220.1|2214.1|2221.4|2215.4|2220.1|2214.1|9
1720024500000|2024-07-03 16:35:00|2219.9|2213.9|2220.4|2214.4|2220.4|2214.4|2219.4|2213.4|19
1720024800000|2024-07-03 16:40:00|2220.6|2214.6|2220.1|2214.1|2220.6|2214.6|2220.1|2214.1|3
1720025100000|2024-07-03 16:45:00|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2219.9|2213.9|5
1720025400000|2024-07-03 16:50:00|2220.1|2214.1|2219.6|2213.6|2220.1|2214.1|2218.6|2212.6|8
1720025700000|2024-07-03 16:55:00|2219.4|2213.4|2219.3|2213.3|2219.8|2213.8|2219|2213|18
1720026000000|2024-07-03 17:00:00|2219.5|2213.5|2219.4|2213.4|2219.5|2213.5|2219.3|2213.3|3
1720026300000|2024-07-03 17:05:00|2219.6|2213.6|2218.9|2212.9|2219.6|2213.6|2218.9|2212.9|8
1720026600000|2024-07-03 17:10:00|2219|2213|2219|2213|2219.1|2213.1|2218.9|2212.9|8
1720026900000|2024-07-03 17:15:00|2217.9|2211.9|2217.4|2211.4|2217.9|2211.9|2216.9|2210.9|7
1720027200000|2024-07-03 17:20:00|2217.3|2211.3|2216.5|2210.5|2217.3|2211.3|2216.5|2210.5|4
1720027500000|2024-07-03 17:25:00|2216.4|2210.4|2216.5|2210.5|2216.5|2210.5|2216.4|2210.4|2
1720027800000|2024-07-03 17:30:00|2216.8|2210.8|2221.8|2215.8|2223.6|2217.6|2216.8|2210.8|32
1720028100000|2024-07-03 17:35:00|2222.1|2216.1|2221.9|2215.9|2223.6|2217.6|2221.9|2215.9|9
1720028400000|2024-07-03 17:40:00|2221.6|2215.6|2219.6|2213.6|2221.6|2215.6|2219.1|2213.1|10
1720028700000|2024-07-03 17:45:00|2219.8|2213.8|2219.5|2213.5|2219.8|2213.8|2219.5|2213.5|2
1720029000000|2024-07-03 17:50:00|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|1
1720029300000|2024-07-03 17:55:00|2226.3|2207.5|2227|2208.3|2227|2208.3|2226|2207.3|7
1720051200000|2024-07-04 00:00:00|2226.1|2220.1|2222.3|2216.3|2226.1|2220.1|2221.6|2215.6|17
1720051500000|2024-07-04 00:05:00|2222.1|2216.1|2220.8|2214.8|2222.1|2216.1|2220.3|2214.3|17
1720051800000|2024-07-04 00:10:00|2220.6|2214.6|2219.6|2213.6|2220.6|2214.6|2219.6|2213.6|9
1720052100000|2024-07-04 00:15:00|2219.5|2213.5|2218.8|2212.8|2219.5|2213.5|2218.4|2212.4|18
1720052400000|2024-07-04 00:20:00|2218.6|2212.6|2219.4|2213.4|2219.4|2213.4|2218.4|2212.4|9
1720052700000|2024-07-04 00:25:00|2219.3|2213.3|2219.3|2213.3|2219.5|2213.5|2219|2213|8
1720053000000|2024-07-04 00:30:00|2219|2213|2218.8|2212.8|2219|2213|2218.8|2212.8|5
1720053300000|2024-07-04 00:35:00|2219|2213|2219.5|2213.5|2219.9|2213.9|2219|2213|6
1720053600000|2024-07-04 00:40:00|2219.6|2213.6|2220.3|2214.3|2220.3|2214.3|2219.6|2213.6|6
1720053900000|2024-07-04 00:45:00|2220|2214|2220.3|2214.3|2220.3|2214.3|2220|2214|4
1720054200000|2024-07-04 00:50:00|2220.5|2214.5|2220.9|2214.9|2220.9|2214.9|2220.5|2214.5|6
1720054500000|2024-07-04 00:55:00|2220.8|2214.8|2219.9|2213.9|2220.8|2214.8|2219.8|2213.8|6
1720054800000|2024-07-04 01:00:00|2219.4|2213.4|2219.8|2213.8|2220.9|2214.9|2217.4|2211.4|80
1720055100000|2024-07-04 01:05:00|2220|2214|2220.9|2214.9|2222.4|2216.4|2220|2214|55
1720055400000|2024-07-04 01:10:00|2221|2215|2219.3|2213.3|2221.3|2215.3|2219.3|2213.3|23
1720055700000|2024-07-04 01:15:00|2219.5|2213.5|2218.4|2212.4|2221|2215|2218.4|2212.4|25
1720056000000|2024-07-04 01:20:00|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|1
1720056300000|2024-07-04 01:25:00|2218.4|2212.4|2219.8|2213.8|2220.1|2214.1|2218.4|2212.4|22
1720056600000|2024-07-04 01:30:00|2219.5|2213.5|2220.3|2214.3|2221.1|2215.1|2216.9|2210.9|43
1720056900000|2024-07-04 01:35:00|2220|2214|2218.8|2212.8|2220.3|2214.3|2218.3|2212.3|36
1720057200000|2024-07-04 01:40:00|2218.5|2212.5|2222.5|2216.5|2222.8|2216.8|2217.8|2211.8|51
1720057500000|2024-07-04 01:45:00|2222.4|2216.4|2222.8|2216.8|2223.3|2217.3|2222.4|2216.4|27
1720057800000|2024-07-04 01:50:00|2222.6|2216.6|2223.8|2217.8|2224.1|2218.1|2221|2215|22
1720058100000|2024-07-04 01:55:00|2223.5|2217.5|2224.3|2218.3|2225.3|2219.3|2223.4|2217.4|33
1720058400000|2024-07-04 02:00:00|2224.4|2218.4|2225.8|2219.8|2229.8|2223.8|2224|2218|94
1720058700000|2024-07-04 02:05:00|2225.5|2219.5|2225.4|2219.4|2225.9|2219.9|2224.9|2218.9|39
1720059000000|2024-07-04 02:10:00|2225.3|2219.3|2225.5|2219.5|2226.8|2220.8|2224.9|2218.9|38
1720059300000|2024-07-04 02:15:00|2225.6|2219.6|2225|2219|2226.3|2220.3|2225|2219|22
1720059600000|2024-07-04 02:20:00|2224.9|2218.9|2225|2219|2226|2220|2224.3|2218.3|19
1720059900000|2024-07-04 02:25:00|2224.9|2218.9|2223.8|2217.8|2225.1|2219.1|2223.8|2217.8|13
1720060200000|2024-07-04 02:30:00|2223.5|2217.5|2224.8|2218.8|2226.5|2220.5|2223.5|2217.5|50
1720060500000|2024-07-04 02:35:00|2224.9|2218.9|2222.9|2216.9|2225.4|2219.4|2222.9|2216.9|42
1720060800000|2024-07-04 02:40:00|2223|2217|2220|2214|2223.5|2217.5|2220|2214|35
1720061100000|2024-07-04 02:45:00|2220.3|2214.3|2223.3|2217.3|2223.5|2217.5|2220.3|2214.3|33
1720061400000|2024-07-04 02:50:00|2223.1|2217.1|2223.8|2217.8|2224.3|2218.3|2222.8|2216.8|16
1720061700000|2024-07-04 02:55:00|2223.5|2217.5|2223.8|2217.8|2224.3|2218.3|2223.5|2217.5|16
1720062000000|2024-07-04 03:00:00|2224|2218|2224.8|2218.8|2226.1|2220.1|2224|2218|34
1720062300000|2024-07-04 03:05:00|2224.5|2218.5|2224.6|2218.6|2225.1|2219.1|2223.8|2217.8|27
1720062600000|2024-07-04 03:10:00|2224.5|2218.5|2224.3|2218.3|2225|2219|2223.4|2217.4|37
1720062900000|2024-07-04 03:15:00|2224|2218|2224.3|2218.3|2225.9|2219.9|2223.8|2217.8|38
1720063200000|2024-07-04 03:20:00|2224.1|2218.1|2223.5|2217.5|2224.3|2218.3|2222.8|2216.8|37
1720063500000|2024-07-04 03:25:00|2223.3|2217.3|2222.9|2216.9|2224|2218|2221.6|2215.6|24
1720063800000|2024-07-04 03:30:00|2222.6|2216.6|2222|2216|2222.6|2216.6|2222|2216|4
1720064100000|2024-07-04 03:35:00|2222.3|2216.3|2222.3|2216.3|2222.5|2216.5|2222.3|2216.3|3
1720064400000|2024-07-04 03:40:00|2222|2216|2221.5|2215.5|2222|2216|2221|2215|8
1720064700000|2024-07-04 03:45:00|2221.6|2215.6|2221.5|2215.5|2221.8|2215.8|2221.5|2215.5|3
1720065000000|2024-07-04 03:50:00|2221.6|2215.6|2221.5|2215.5|2222|2216|2221|2215|10
1720065300000|2024-07-04 03:55:00|2221.8|2215.8|2221.5|2215.5|2222|2216|2221.5|2215.5|4
1720065600000|2024-07-04 04:00:00|2221.8|2215.8|2222|2216|2222.5|2216.5|2221.8|2215.8|5
1720065900000|2024-07-04 04:05:00|2222.3|2216.3|2222.3|2216.3|2223|2217|2222.3|2216.3|9
1720066200000|2024-07-04 04:10:00|2222.5|2216.5|2222.3|2216.3|2223|2217|2222.1|2216.1|8
1720066500000|2024-07-04 04:15:00|2222|2216|2221.3|2215.3|2222|2216|2221.3|2215.3|6
1720066800000|2024-07-04 04:20:00|2221|2215|2220.5|2214.5|2221|2215|2220.3|2214.3|9
1720067100000|2024-07-04 04:25:00|2220.3|2214.3|2219.8|2213.8|2220.3|2214.3|2219.8|2213.8|3
1720067400000|2024-07-04 04:30:00|2219.5|2213.5|2219.5|2213.5|2219.8|2213.8|2219.3|2213.3|7
1720067700000|2024-07-04 04:35:00|2219.8|2213.8|2220|2214|2220|2214|2219.6|2213.6|5
1720068000000|2024-07-04 04:40:00|2219.8|2213.8|2220|2214|2220|2214|2219.8|2213.8|6
1720068300000|2024-07-04 04:45:00|2220.1|2214.1|2221|2215|2221.4|2215.4|2220.1|2214.1|13
1720068600000|2024-07-04 04:50:00|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1720068900000|2024-07-04 04:55:00|2220.9|2214.9|2220.8|2214.8|2221.3|2215.3|2220.8|2214.8|4
1720069200000|2024-07-04 05:00:00|2220.6|2214.6|2219.1|2213.1|2220.6|2214.6|2219.1|2213.1|8
1720069500000|2024-07-04 05:05:00|2219.3|2213.3|2218.5|2212.5|2219.3|2213.3|2218.5|2212.5|7
1720069800000|2024-07-04 05:10:00|2218.3|2212.3|2218.3|2212.3|2218.5|2212.5|2217.6|2211.6|10
1720070100000|2024-07-04 05:15:00|2218.1|2212.1|2217.9|2211.9|2218.1|2212.1|2217.6|2211.6|6
1720070400000|2024-07-04 05:20:00|2217.6|2211.6|2217.1|2211.1|2217.6|2211.6|2216.9|2210.9|5
1720070700000|2024-07-04 05:25:00|2216.9|2210.9|2217.1|2211.1|2217.1|2211.1|2216.6|2210.6|11
1720071000000|2024-07-04 05:30:00|2216.9|2210.9|2216.4|2210.4|2220.1|2214.1|2216.4|2210.4|65
1720071300000|2024-07-04 05:35:00|2216.6|2210.6|2217.8|2211.8|2218.4|2212.4|2216.4|2210.4|43
1720071600000|2024-07-04 05:40:00|2217.6|2211.6|2216.3|2210.3|2218.1|2212.1|2215.9|2209.9|26
1720071900000|2024-07-04 05:45:00|2216.4|2210.4|2216.1|2210.1|2217.9|2211.9|2215.8|2209.8|38
1720072200000|2024-07-04 05:50:00|2215.6|2209.6|2215.8|2209.8|2217|2211|2215.1|2209.1|54
1720072500000|2024-07-04 05:55:00|2215.9|2209.9|2215.1|2209.1|2216.6|2210.6|2215.1|2209.1|32
1720072800000|2024-07-04 06:00:00|2215.3|2209.3|2213.1|2207.1|2215.8|2209.8|2213|2207|20
1720073100000|2024-07-04 06:05:00|2213.4|2207.4|2213.5|2207.5|2214.9|2208.9|2212.9|2206.9|24
1720073400000|2024-07-04 06:10:00|2213.3|2207.3|2213.1|2207.1|2213.9|2207.9|2212.4|2206.4|40
1720073700000|2024-07-04 06:15:00|2213|2207|2212.3|2206.3|2213.8|2207.8|2212|2206|40
1720074000000|2024-07-04 06:20:00|2212.1|2206.1|2215.6|2209.6|2216.6|2210.6|2212.1|2206.1|55
1720074300000|2024-07-04 06:25:00|2215.8|2209.8|2213.3|2207.3|2215.8|2209.8|2213|2207|29
1720074600000|2024-07-04 06:30:00|2212.8|2206.8|2213.8|2207.8|2214.5|2208.5|2212.5|2206.5|28
1720074900000|2024-07-04 06:35:00|2213.9|2207.9|2218.9|2212.9|2219.4|2213.4|2213.6|2207.6|58
1720075200000|2024-07-04 06:40:00|2218.6|2212.6|2217.5|2211.5|2220|2214|2217.5|2211.5|38
1720075500000|2024-07-04 06:45:00|2217.3|2211.3|2215.8|2209.8|2217.6|2211.6|2215.8|2209.8|41
1720075800000|2024-07-04 06:50:00|2216|2210|2217.3|2211.3|2218.5|2212.5|2216|2210|39
1720076100000|2024-07-04 06:55:00|2217.5|2211.5|2216.5|2210.5|2218.6|2212.6|2215.8|2209.8|53
1720076400000|2024-07-04 07:00:00|2216.8|2210.8|2216.1|2210.1|2218.6|2212.6|2216|2210|54
1720076700000|2024-07-04 07:05:00|2216.4|2210.4|2214.4|2208.4|2218.1|2212.1|2214.4|2208.4|35
1720077000000|2024-07-04 07:10:00|2214.1|2208.1|2213|2207|2216.1|2210.1|2212.6|2206.6|60
1720077300000|2024-07-04 07:15:00|2213.3|2207.3|2213.4|2207.4|2213.6|2207.6|2213.1|2207.1|11
1720077600000|2024-07-04 07:20:00|2213.6|2207.6|2215.9|2209.9|2216.4|2210.4|2213.6|2207.6|21
1720077900000|2024-07-04 07:25:00|2216.1|2210.1|2214.9|2208.9|2216.6|2210.6|2213.6|2207.6|32
1720078200000|2024-07-04 07:30:00|2214.6|2208.6|2214.6|2208.6|2215.1|2209.1|2213.9|2207.9|19
1720078500000|2024-07-04 07:35:00|2214.9|2208.9|2215.9|2209.9|2215.9|2209.9|2213.9|2207.9|14
1720078800000|2024-07-04 07:40:00|2215.6|2209.6|2214.9|2208.9|2215.6|2209.6|2213.4|2207.4|33
1720079100000|2024-07-04 07:45:00|2214.6|2208.6|2214.1|2208.1|2214.6|2208.6|2213.9|2207.9|16
1720079400000|2024-07-04 07:50:00|2213.9|2207.9|2213.9|2207.9|2214.4|2208.4|2212.4|2206.4|26
1720079700000|2024-07-04 07:55:00|2213.6|2207.6|2213.6|2207.6|2213.9|2207.9|2212.4|2206.4|18
1720080000000|2024-07-04 08:00:00|2213.9|2207.9|2215.6|2209.6|2216.4|2210.4|2212.6|2206.6|52
1720080300000|2024-07-04 08:05:00|2215.4|2209.4|2217.4|2211.4|2217.4|2211.4|2215.1|2209.1|22
1720080600000|2024-07-04 08:10:00|2217.1|2211.1|2220.1|2214.1|2220.1|2214.1|2217.1|2211.1|38
1720080900000|2024-07-04 08:15:00|2219.9|2213.9|2223.9|2217.9|2224.4|2218.4|2218.9|2212.9|64
1720081200000|2024-07-04 08:20:00|2223.6|2217.6|2221.9|2215.9|2224.4|2218.4|2221.9|2215.9|41
1720081500000|2024-07-04 08:25:00|2221.6|2215.6|2220.1|2214.1|2221.9|2215.9|2220.1|2214.1|24
1720081800000|2024-07-04 08:30:00|2220.4|2214.4|2219.6|2213.6|2220.6|2214.6|2218.4|2212.4|25
1720082100000|2024-07-04 08:35:00|2219.4|2213.4|2218.9|2212.9|2219.9|2213.9|2218.1|2212.1|33
1720082400000|2024-07-04 08:40:00|2218.6|2212.6|2221.4|2215.4|2221.4|2215.4|2218.6|2212.6|28
1720082700000|2024-07-04 08:45:00|2221.1|2215.1|2219.9|2213.9|2221.6|2215.6|2219.9|2213.9|22
1720083000000|2024-07-04 08:50:00|2220.1|2214.1|2221.9|2215.9|2222.9|2216.9|2220.1|2214.1|17
1720083300000|2024-07-04 08:55:00|2221.6|2215.6|2222.1|2216.1|2222.4|2216.4|2220.6|2214.6|15
1720083600000|2024-07-04 09:00:00|2222.4|2216.4|2224.4|2218.4|2224.6|2218.6|2222.1|2216.1|18
1720083900000|2024-07-04 09:05:00|2224.6|2218.6|2221.4|2215.4|2224.6|2218.6|2221.4|2215.4|19
1720084200000|2024-07-04 09:10:00|2221.1|2215.1|2221.6|2215.6|2221.6|2215.6|2220.6|2214.6|13
1720084500000|2024-07-04 09:15:00|2221.9|2215.9|2221.4|2215.4|2222.6|2216.6|2220.4|2214.4|31
1720084800000|2024-07-04 09:20:00|2221.6|2215.6|2222.1|2216.1|2222.6|2216.6|2221.1|2215.1|15
1720085100000|2024-07-04 09:25:00|2222.4|2216.4|2220.4|2214.4|2222.6|2216.6|2220.4|2214.4|21
1720085400000|2024-07-04 09:30:00|2220.1|2214.1|2220.6|2214.6|2220.6|2214.6|2220.1|2214.1|11
1720085700000|2024-07-04 09:35:00|2220.4|2214.4|2220.1|2214.1|2220.6|2214.6|2219.9|2213.9|16
1720086000000|2024-07-04 09:40:00|2220.4|2214.4|2220.6|2214.6|2220.9|2214.9|2220.1|2214.1|16
1720086300000|2024-07-04 09:45:00|2220.9|2214.9|2221.1|2215.1|2221.1|2215.1|2219.9|2213.9|20
1720086600000|2024-07-04 09:50:00|2220.9|2214.9|2220.4|2214.4|2220.9|2214.9|2220.4|2214.4|19
1720086900000|2024-07-04 09:55:00|2220.1|2214.1|2220.4|2214.4|2220.6|2214.6|2220.1|2214.1|8
1720087200000|2024-07-04 10:00:00|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|2219.6|2213.6|7
1720087500000|2024-07-04 10:05:00|2220.4|2214.4|2219.9|2213.9|2220.9|2214.9|2219.9|2213.9|9
1720087800000|2024-07-04 10:10:00|2219.6|2213.6|2220.4|2214.4|2220.4|2214.4|2219.6|2213.6|12
1720088100000|2024-07-04 10:15:00|2219.9|2213.9|2219.9|2213.9|2220.1|2214.1|2219.6|2213.6|5
1720088400000|2024-07-04 10:20:00|2220.1|2214.1|2222.9|2216.9|2222.9|2216.9|2219.6|2213.6|16
1720088700000|2024-07-04 10:25:00|2223.1|2217.1|2222.9|2216.9|2223.6|2217.6|2222.9|2216.9|10
1720089000000|2024-07-04 10:30:00|2223.1|2217.1|2221.9|2215.9|2223.1|2217.1|2221.9|2215.9|5
1720089300000|2024-07-04 10:35:00|2221.6|2215.6|2220.6|2214.6|2221.6|2215.6|2220.6|2214.6|5
1720089600000|2024-07-04 10:40:00|2220.9|2214.9|2220.6|2214.6|2221.1|2215.1|2220.6|2214.6|6
1720089900000|2024-07-04 10:45:00|2220.9|2214.9|2220.1|2214.1|2221.4|2215.4|2219.9|2213.9|14
1720090200000|2024-07-04 10:50:00|2219.9|2213.9|2220.6|2214.6|2220.6|2214.6|2219.9|2213.9|5
1720090500000|2024-07-04 10:55:00|2220.4|2214.4|2219.6|2213.6|2220.9|2214.9|2219.6|2213.6|7
1720090800000|2024-07-04 11:00:00|2219.9|2213.9|2220.6|2214.6|2220.6|2214.6|2219.6|2213.6|6
1720091100000|2024-07-04 11:05:00|2220.4|2214.4|2217.9|2211.9|2220.4|2214.4|2217.4|2211.4|47
1720091400000|2024-07-04 11:10:00|2218.1|2212.1|2219.6|2213.6|2219.6|2213.6|2217.9|2211.9|11
1720091700000|2024-07-04 11:15:00|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2218.9|2212.9|11
1720092000000|2024-07-04 11:20:00|2220.1|2214.1|2219.1|2213.1|2220.6|2214.6|2218.6|2212.6|14
1720092300000|2024-07-04 11:25:00|2219.4|2213.4|2220.4|2214.4|2220.6|2214.6|2219.4|2213.4|13
1720092600000|2024-07-04 11:30:00|2220.6|2214.6|2220.1|2214.1|2221.1|2215.1|2220.1|2214.1|13
1720092900000|2024-07-04 11:35:00|2219.9|2213.9|2220.4|2214.4|2220.4|2214.4|2219.1|2213.1|8
1720093200000|2024-07-04 11:40:00|2220.1|2214.1|2219.4|2213.4|2220.1|2214.1|2218.1|2212.1|20
1720093500000|2024-07-04 11:45:00|2219.1|2213.1|2221.5|2215.5|2223.1|2217.1|2219.1|2213.1|26
1720093800000|2024-07-04 11:50:00|2221.4|2215.4|2219.1|2213.1|2221.4|2215.4|2217.8|2211.8|24
1720094100000|2024-07-04 11:55:00|2218.9|2212.9|2219.4|2213.4|2219.4|2213.4|2218.6|2212.6|14
1720094400000|2024-07-04 12:00:00|2219.1|2213.1|2220.4|2214.4|2221.1|2215.1|2219.1|2213.1|24
1720094700000|2024-07-04 12:05:00|2220.6|2214.6|2220.1|2214.1|2220.6|2214.6|2219.4|2213.4|9
1720095000000|2024-07-04 12:10:00|2220.4|2214.4|2219.6|2213.6|2220.6|2214.6|2217.6|2211.6|26
1720095300000|2024-07-04 12:15:00|2219.5|2213.5|2216.6|2210.6|2219.6|2213.6|2216.6|2210.6|24
1720095600000|2024-07-04 12:20:00|2216.9|2210.9|2216.1|2210.1|2217.1|2211.1|2216.1|2210.1|16
1720095900000|2024-07-04 12:25:00|2216.4|2210.4|2217.1|2211.1|2217.1|2211.1|2216.1|2210.1|8
1720096200000|2024-07-04 12:30:00|2216.9|2210.9|2215.9|2209.9|2216.9|2210.9|2214.6|2208.6|16
1720096500000|2024-07-04 12:35:00|2216.1|2210.1|2215.1|2209.1|2216.9|2210.9|2214.9|2208.9|21
1720096800000|2024-07-04 12:40:00|2215.4|2209.4|2217.1|2211.1|2217.1|2211.1|2215.4|2209.4|17
1720097100000|2024-07-04 12:45:00|2216.9|2210.9|2217.4|2211.4|2217.4|2211.4|2216.4|2210.4|11
1720097400000|2024-07-04 12:50:00|2217.1|2211.1|2217.8|2211.8|2219.1|2213.1|2217.1|2211.1|15
1720097700000|2024-07-04 12:55:00|2217.6|2211.6|2216.9|2210.9|2219.4|2213.4|2216.8|2210.8|22
1720098000000|2024-07-04 13:00:00|2216.8|2210.8|2218.9|2212.9|2219.9|2213.9|2213.9|2207.9|199
1720098300000|2024-07-04 13:05:00|2218.8|2212.8|2216.8|2210.8|2219.1|2213.1|2216.8|2210.8|36
1720098600000|2024-07-04 13:10:00|2216.6|2210.6|2216.4|2210.4|2217.5|2211.5|2215.8|2209.8|36
1720098900000|2024-07-04 13:15:00|2216.5|2210.5|2216.8|2210.8|2217.8|2211.8|2215.9|2209.9|27
1720099200000|2024-07-04 13:20:00|2217|2211|2218.5|2212.5|2218.5|2212.5|2215.9|2209.9|42
1720099500000|2024-07-04 13:25:00|2218.8|2212.8|2223.5|2217.5|2224.1|2218.1|2218.5|2212.5|62
1720099800000|2024-07-04 13:30:00|2223.6|2217.6|2229.8|2223.8|2229.8|2223.8|2223.6|2217.6|53
1720100100000|2024-07-04 13:35:00|2229.5|2223.5|2228.8|2222.8|2230.4|2224.4|2227.4|2221.4|60
1720100400000|2024-07-04 13:40:00|2228.5|2222.5|2232|2226|2232.3|2226.3|2228.3|2222.3|52
1720100700000|2024-07-04 13:45:00|2232.3|2226.3|2232.4|2226.4|2232.4|2226.4|2229.8|2223.8|37
1720101000000|2024-07-04 13:50:00|2232.3|2226.3|2236.3|2230.3|2237.1|2231.1|2232.3|2226.3|34
1720101300000|2024-07-04 13:55:00|2235.9|2229.9|2235.3|2229.3|2236.8|2230.8|2234.8|2228.8|51
1720101600000|2024-07-04 14:00:00|2235|2229|2232.6|2226.6|2235.3|2229.3|2232.4|2226.4|44
1720101900000|2024-07-04 14:05:00|2232.5|2226.5|2229.9|2223.9|2232.5|2226.5|2229.9|2223.9|44
1720102200000|2024-07-04 14:10:00|2229.3|2223.3|2234.1|2228.1|2234.9|2228.9|2229|2223|34
1720102500000|2024-07-04 14:15:00|2234.3|2228.3|2232.8|2226.8|2234.6|2228.6|2232|2226|25
1720102800000|2024-07-04 14:20:00|2232.9|2226.9|2233.4|2227.4|2233.8|2227.8|2232.1|2226.1|24
1720103100000|2024-07-04 14:25:00|2233.1|2227.1|2232.5|2226.5|2234.4|2228.4|2232.3|2226.3|28
1720103400000|2024-07-04 14:30:00|2232.3|2226.3|2231.5|2225.5|2232.5|2226.5|2230.6|2224.6|32
1720103700000|2024-07-04 14:35:00|2231.3|2225.3|2230.5|2224.5|2232.1|2226.1|2229.6|2223.6|29
1720104000000|2024-07-04 14:40:00|2230.3|2224.3|2229.8|2223.8|2231.4|2225.4|2229.8|2223.8|19
1720104300000|2024-07-04 14:45:00|2230|2224|2228.3|2222.3|2230.3|2224.3|2228.3|2222.3|16
1720104600000|2024-07-04 14:50:00|2228.1|2222.1|2227|2221|2228.3|2222.3|2224.8|2218.8|39
1720104900000|2024-07-04 14:55:00|2226.8|2220.8|2228.3|2222.3|2230.5|2224.5|2226.8|2220.8|27
1720105200000|2024-07-04 15:00:00|2228.1|2222.1|2227.3|2221.3|2228.5|2222.5|2227.3|2221.3|20
1720105500000|2024-07-04 15:05:00|2227|2221|2224.8|2218.8|2227|2221|2222.3|2216.3|72
1720105800000|2024-07-04 15:10:00|2224.5|2218.5|2226.3|2220.3|2227.3|2221.3|2224.3|2218.3|48
1720106100000|2024-07-04 15:15:00|2226|2220|2223.5|2217.5|2226|2220|2222.8|2216.8|28
1720106400000|2024-07-04 15:20:00|2223.4|2217.4|2221.4|2215.4|2224.4|2218.4|2221.4|2215.4|65
1720106700000|2024-07-04 15:25:00|2221.6|2215.6|2222|2216|2222.5|2216.5|2220.8|2214.8|55
1720107000000|2024-07-04 15:30:00|2222.1|2216.1|2225.9|2219.9|2226|2220|2221.5|2215.5|38
1720107300000|2024-07-04 15:35:00|2226|2220|2227.6|2221.6|2227.6|2221.6|2226|2220|19
1720107600000|2024-07-04 15:40:00|2226.9|2220.9|2226.3|2220.3|2226.9|2220.9|2225.3|2219.3|22
1720107900000|2024-07-04 15:45:00|2226.1|2220.1|2226.4|2220.4|2226.5|2220.5|2225.5|2219.5|17
1720108200000|2024-07-04 15:50:00|2226.1|2220.1|2227.1|2221.1|2228.9|2222.9|2226.1|2220.1|20
1720108500000|2024-07-04 15:55:00|2227.4|2221.4|2229.5|2223.5|2230.8|2224.8|2227.4|2221.4|85
1720108800000|2024-07-04 16:00:00|2229.3|2223.3|2229.8|2223.8|2230.9|2224.9|2228.8|2222.8|15
1720109100000|2024-07-04 16:05:00|2230|2224|2229.8|2223.8|2230|2224|2229.5|2223.5|4
1720109400000|2024-07-04 16:10:00|2229.6|2223.6|2228.4|2222.4|2229.8|2223.8|2228.1|2222.1|7
1720109700000|2024-07-04 16:15:00|2228.1|2222.1|2227.6|2221.6|2228.1|2222.1|2227.6|2221.6|3
1720110000000|2024-07-04 16:20:00|2227.9|2221.9|2227.9|2221.9|2228.4|2222.4|2227.9|2221.9|7
1720110300000|2024-07-04 16:25:00|2228|2222|2228.5|2222.5|2228.5|2222.5|2228|2222|4
1720110600000|2024-07-04 16:30:00|2228.1|2222.1|2228.4|2222.4|2228.4|2222.4|2228.1|2222.1|3
1720110900000|2024-07-04 16:35:00|2228.1|2222.1|2229.3|2223.3|2230.3|2224.3|2228.1|2222.1|17
1720111200000|2024-07-04 16:40:00|2229.5|2223.5|2228.6|2222.6|2229.8|2223.8|2227.9|2221.9|12
1720111500000|2024-07-04 16:45:00|2228.9|2222.9|2229.5|2223.5|2230|2224|2228.9|2222.9|10
1720111800000|2024-07-04 16:50:00|2229.1|2223.1|2231.9|2225.9|2231.9|2225.9|2229.1|2223.1|18
1720112100000|2024-07-04 16:55:00|2232|2226|2232.3|2226.3|2233.1|2227.1|2229.4|2223.4|47
1720112400000|2024-07-04 17:00:00|2232.6|2226.6|2232.1|2226.1|2232.9|2226.9|2231.9|2225.9|13
1720112700000|2024-07-04 17:05:00|2232|2226|2232|2226|2232|2226|2231.8|2225.8|3
1720113000000|2024-07-04 17:10:00|2232.3|2226.3|2232.4|2226.4|2232.4|2226.4|2232.3|2226.3|2
1720113300000|2024-07-04 17:15:00|2232.9|2226.9|2232.4|2226.4|2232.9|2226.9|2232.4|2226.4|5
1720113600000|2024-07-04 17:20:00|2232.1|2226.1|2232.6|2226.6|2232.6|2226.6|2232.1|2226.1|3
1720113900000|2024-07-04 17:25:00|2232.9|2226.9|2233.1|2227.1|2233.4|2227.4|2232.8|2226.8|16
1720114200000|2024-07-04 17:30:00|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|1
1720114500000|2024-07-04 17:35:00|2232.6|2226.6|2231.9|2225.9|2232.6|2226.6|2231.9|2225.9|6
1720114800000|2024-07-04 17:40:00|2232.3|2226.3|2233.1|2227.1|2233.3|2227.3|2232.1|2226.1|8
1720115100000|2024-07-04 17:45:00|2233.3|2227.3|2233.6|2227.6|2233.6|2227.6|2233.3|2227.3|3
1720115400000|2024-07-04 17:50:00|2233.4|2227.4|2233.6|2227.6|2233.6|2227.6|2233.4|2227.4|4
1720115700000|2024-07-04 17:55:00|2240|2221.3|2240|2221.3|2240|2221.3|2240|2221.3|1
1720137600000|2024-07-05 00:00:00|2230.9|2224.9|2231.5|2225.5|2232.1|2226.1|2230.6|2224.6|17
1720137900000|2024-07-05 00:05:00|2231.6|2225.6|2232|2226|2232.3|2226.3|2231.5|2225.5|14
1720138200000|2024-07-05 00:10:00|2232.4|2226.4|2232.4|2226.4|2233.4|2227.4|2232.4|2226.4|10
1720138500000|2024-07-05 00:15:00|2232.6|2226.6|2231.3|2225.3|2233.4|2227.4|2231.1|2225.1|26
1720138800000|2024-07-05 00:20:00|2231.1|2225.1|2231.4|2225.4|2231.4|2225.4|2231.1|2225.1|3
1720139100000|2024-07-05 00:25:00|2231.5|2225.5|2232.1|2226.1|2232.3|2226.3|2231.5|2225.5|11
1720139400000|2024-07-05 00:30:00|2232.4|2226.4|2231.9|2225.9|2232.9|2226.9|2231.9|2225.9|10
1720139700000|2024-07-05 00:35:00|2231.8|2225.8|2232.1|2226.1|2232.3|2226.3|2231.8|2225.8|12
1720140000000|2024-07-05 00:40:00|2232.3|2226.3|2232.4|2226.4|2233.1|2227.1|2232.3|2226.3|11
1720140300000|2024-07-05 00:45:00|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|1
1720140600000|2024-07-05 00:50:00|2232.5|2226.5|2232.9|2226.9|2233|2227|2232.4|2226.4|6
1720140900000|2024-07-05 00:55:00|2232.8|2226.8|2232.4|2226.4|2233.5|2227.5|2232.1|2226.1|22
1720141200000|2024-07-05 01:00:00|2232.9|2226.9|2234|2228|2235.6|2229.6|2232.9|2226.9|60
1720141500000|2024-07-05 01:05:00|2233.9|2227.9|2231.6|2225.6|2234.8|2228.8|2230.5|2224.5|44
1720141800000|2024-07-05 01:10:00|2231.8|2225.8|2230.3|2224.3|2233.4|2227.4|2230.3|2224.3|41
1720142100000|2024-07-05 01:15:00|2230.1|2224.1|2229.1|2223.1|2231.4|2225.4|2228.8|2222.8|55
1720142400000|2024-07-05 01:20:00|2229|2223|2226|2220|2229|2223|2225.3|2219.3|47
1720142700000|2024-07-05 01:25:00|2226.1|2220.1|2228.5|2222.5|2229.5|2223.5|2226.1|2220.1|38
1720143000000|2024-07-05 01:30:00|2228.4|2222.4|2225.5|2219.5|2228.6|2222.6|2225.5|2219.5|44
1720143300000|2024-07-05 01:35:00|2225.6|2219.6|2226.1|2220.1|2226.4|2220.4|2225.5|2219.5|15
1720143600000|2024-07-05 01:40:00|2226.4|2220.4|2228|2222|2228.5|2222.5|2226.4|2220.4|21
1720143900000|2024-07-05 01:45:00|2227.8|2221.8|2228.1|2222.1|2228.5|2222.5|2227.3|2221.3|16
1720144200000|2024-07-05 01:50:00|2228|2222|2233.4|2227.4|2235.4|2229.4|2228|2222|71
1720144500000|2024-07-05 01:55:00|2233.5|2227.5|2233.5|2227.5|2236.6|2230.6|2232.8|2226.8|80
1720144800000|2024-07-05 02:00:00|2233.3|2227.3|2235.9|2229.9|2235.9|2229.9|2232.5|2226.5|27
1720145100000|2024-07-05 02:05:00|2235.5|2229.5|2235.9|2229.9|2235.9|2229.9|2234.1|2228.1|27
1720145400000|2024-07-05 02:10:00|2235.8|2229.8|2236.6|2230.6|2236.6|2230.6|2234.9|2228.9|32
1720145700000|2024-07-05 02:15:00|2236.5|2230.5|2236.9|2230.9|2236.9|2230.9|2236.1|2230.1|9
1720146000000|2024-07-05 02:20:00|2236.6|2230.6|2236.4|2230.4|2236.6|2230.6|2236.4|2230.4|5
1720146300000|2024-07-05 02:25:00|2236.6|2230.6|2235.8|2229.8|2237.3|2231.3|2235.8|2229.8|12
1720146600000|2024-07-05 02:30:00|2235.9|2229.9|2233.9|2227.9|2236.4|2230.4|2233.9|2227.9|20
1720146900000|2024-07-05 02:35:00|2233.8|2227.8|2233.3|2227.3|2234.1|2228.1|2233|2227|29
1720147200000|2024-07-05 02:40:00|2233.4|2227.4|2233.6|2227.6|2234.5|2228.5|2233.3|2227.3|19
1720147500000|2024-07-05 02:45:00|2233.5|2227.5|2229.8|2223.8|2233.5|2227.5|2229.1|2223.1|37
1720147800000|2024-07-05 02:50:00|2229.6|2223.6|2230.1|2224.1|2230.1|2224.1|2228.6|2222.6|14
1720148100000|2024-07-05 02:55:00|2230.3|2224.3|2230.5|2224.5|2232|2226|2230.3|2224.3|40
1720148400000|2024-07-05 03:00:00|2230.4|2224.4|2231.4|2225.4|2232|2226|2230.4|2224.4|18
1720148700000|2024-07-05 03:05:00|2231.5|2225.5|2230.1|2224.1|2232|2226|2230|2224|22
1720149000000|2024-07-05 03:10:00|2230|2224|2228.9|2222.9|2230|2224|2228.9|2222.9|16
1720149300000|2024-07-05 03:15:00|2228.6|2222.6|2230.8|2224.8|2231.3|2225.3|2228.6|2222.6|28
1720149600000|2024-07-05 03:20:00|2231|2225|2228.3|2222.3|2231.3|2225.3|2228.3|2222.3|30
1720149900000|2024-07-05 03:25:00|2228.1|2222.1|2228.1|2222.1|2228.5|2222.5|2225.8|2219.8|42
1720150200000|2024-07-05 03:30:00|2227.9|2221.9|2227.3|2221.3|2227.9|2221.9|2227.1|2221.1|13
1720150500000|2024-07-05 03:35:00|2226.9|2220.9|2226.8|2220.8|2227.6|2221.6|2226.3|2220.3|12
1720150800000|2024-07-05 03:40:00|2226.6|2220.6|2227|2221|2227.1|2221.1|2226.6|2220.6|5
1720151100000|2024-07-05 03:45:00|2227.1|2221.1|2226.9|2220.9|2227.1|2221.1|2226.9|2220.9|5
1720151400000|2024-07-05 03:50:00|2227.1|2221.1|2227.9|2221.9|2228.1|2222.1|2227.1|2221.1|15
1720152000000|2024-07-05 04:00:00|2227.8|2221.8|2227.4|2221.4|2227.8|2221.8|2227.4|2221.4|3
1720152300000|2024-07-05 04:05:00|2227.5|2221.5|2227.4|2221.4|2227.6|2221.6|2227.4|2221.4|3
1720152600000|2024-07-05 04:10:00|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|1
1720152900000|2024-07-05 04:15:00|2227.4|2221.4|2227.3|2221.3|2227.6|2221.6|2226.5|2220.5|9
1720153500000|2024-07-05 04:25:00|2227.5|2221.5|2227.8|2221.8|2227.8|2221.8|2227.5|2221.5|6
1720153800000|2024-07-05 04:30:00|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|2227.3|2221.3|8
1720154100000|2024-07-05 04:35:00|2228.1|2222.1|2228.4|2222.4|2228.5|2222.5|2227.9|2221.9|9
1720154400000|2024-07-05 04:40:00|2228.1|2222.1|2227.9|2221.9|2228.1|2222.1|2227.9|2221.9|6
1720154700000|2024-07-05 04:45:00|2228.1|2222.1|2228.4|2222.4|2228.4|2222.4|2227.9|2221.9|11
1720155000000|2024-07-05 04:50:00|2228.6|2222.6|2228.8|2222.8|2228.8|2222.8|2228.6|2222.6|2
1720155300000|2024-07-05 04:55:00|2228.9|2222.9|2229|2223|2229|2223|2227.3|2221.3|16
1720155600000|2024-07-05 05:00:00|2229.1|2223.1|2229.5|2223.5|2229.6|2223.6|2229.1|2223.1|10
1720155900000|2024-07-05 05:05:00|2229.4|2223.4|2229.1|2223.1|2229.4|2223.4|2229.1|2223.1|2
1720156200000|2024-07-05 05:10:00|2229.4|2223.4|2231.1|2225.1|2231.1|2225.1|2229.4|2223.4|9
1720156500000|2024-07-05 05:15:00|2231|2225|2231|2225|2231|2225|2231|2225|1
1720156800000|2024-07-05 05:20:00|2230.9|2224.9|2230.1|2224.1|2231.1|2225.1|2229.9|2223.9|10
1720157100000|2024-07-05 05:25:00|2229.9|2223.9|2230.1|2224.1|2230.1|2224.1|2229.6|2223.6|4
1720157400000|2024-07-05 05:30:00|2230.4|2224.4|2226.6|2220.6|2232.1|2226.1|2225.4|2219.4|74
1720157700000|2024-07-05 05:35:00|2226.5|2220.5|2231.1|2225.1|2231.6|2225.6|2226.3|2220.3|55
1720158000000|2024-07-05 05:40:00|2230.9|2224.9|2231.6|2225.6|2231.6|2225.6|2229.6|2223.6|34
1720158300000|2024-07-05 05:45:00|2231.8|2225.8|2234.3|2228.3|2234.5|2228.5|2231.8|2225.8|32
1720158600000|2024-07-05 05:50:00|2234.5|2228.5|2236.4|2230.4|2236.4|2230.4|2233.4|2227.4|28
1720158900000|2024-07-05 05:55:00|2236.5|2230.5|2236.9|2230.9|2238.1|2232.1|2235.9|2229.9|37
1720159200000|2024-07-05 06:00:00|2237.1|2231.1|2237.8|2231.8|2237.8|2231.8|2236.1|2230.1|47
1720159500000|2024-07-05 06:05:00|2237.9|2231.9|2238.4|2232.4|2239.8|2233.8|2237.5|2231.5|44
1720159800000|2024-07-05 06:10:00|2238.5|2232.5|2238|2232|2238.5|2232.5|2235.9|2229.9|52
1720160100000|2024-07-05 06:15:00|2238.1|2232.1|2237|2231|2238.1|2232.1|2235.5|2229.5|50
1720160400000|2024-07-05 06:20:00|2237.1|2231.1|2238.4|2232.4|2238.4|2232.4|2236.9|2230.9|26
1720160700000|2024-07-05 06:25:00|2238.6|2232.6|2237.6|2231.6|2238.6|2232.6|2237.4|2231.4|16
1720161000000|2024-07-05 06:30:00|2237.5|2231.5|2233.9|2227.9|2237.9|2231.9|2232.6|2226.6|46
1720161300000|2024-07-05 06:35:00|2234.1|2228.1|2230.1|2224.1|2234.4|2228.4|2229.1|2223.1|42
1720161600000|2024-07-05 06:40:00|2230|2224|2228.9|2222.9|2230|2224|2227.5|2221.5|33
1720161900000|2024-07-05 06:45:00|2228.5|2222.5|2228.9|2222.9|2230.1|2224.1|2228.3|2222.3|28
1720162200000|2024-07-05 06:50:00|2228.6|2222.6|2229.1|2223.1|2230|2224|2228.4|2222.4|30
1720162500000|2024-07-05 06:55:00|2229.3|2223.3|2232.8|2226.8|2232.8|2226.8|2226.9|2220.9|90
1720162800000|2024-07-05 07:00:00|2233|2227|2231|2225|2235.1|2229.1|2228.8|2222.8|88
1720163100000|2024-07-05 07:05:00|2231.4|2225.4|2233.4|2227.4|2233.4|2227.4|2231.3|2225.3|24
1720163400000|2024-07-05 07:10:00|2233.6|2227.6|2231.4|2225.4|2233.6|2227.6|2231.4|2225.4|26
1720163700000|2024-07-05 07:15:00|2231.6|2225.6|2229.9|2223.9|2231.9|2225.9|2229.1|2223.1|24
1720164000000|2024-07-05 07:20:00|2229.6|2223.6|2230.6|2224.6|2231.1|2225.1|2228.9|2222.9|25
1720164300000|2024-07-05 07:25:00|2230.4|2224.4|2231.4|2225.4|2231.4|2225.4|2230.4|2224.4|17
1720164600000|2024-07-05 07:30:00|2231.6|2225.6|2230.1|2224.1|2233.9|2227.9|2229|2223|42
1720164900000|2024-07-05 07:35:00|2230.4|2224.4|2232.4|2226.4|2232.4|2226.4|2228.6|2222.6|24
1720165200000|2024-07-05 07:40:00|2232.1|2226.1|2232.6|2226.6|2234.9|2228.9|2232.1|2226.1|21
1720165500000|2024-07-05 07:45:00|2232.9|2226.9|2231.4|2225.4|2233.1|2227.1|2231.4|2225.4|26
1720165800000|2024-07-05 07:50:00|2231.6|2225.6|2231.4|2225.4|2233.1|2227.1|2230.9|2224.9|21
1720166100000|2024-07-05 07:55:00|2231.1|2225.1|2229.1|2223.1|2231.1|2225.1|2225.9|2219.9|48
1720166400000|2024-07-05 08:00:00|2228.9|2222.9|2234.1|2228.1|2234.1|2228.1|2226.1|2220.1|87
1720166700000|2024-07-05 08:05:00|2233.9|2227.9|2237.1|2231.1|2237.1|2231.1|2233.1|2227.1|75
1720167000000|2024-07-05 08:10:00|2236.9|2230.9|2239.6|2233.6|2240.1|2234.1|2236.9|2230.9|35
1720167300000|2024-07-05 08:15:00|2239.9|2233.9|2237.6|2231.6|2239.9|2233.9|2237.4|2231.4|27
1720167600000|2024-07-05 08:20:00|2237.4|2231.4|2237.6|2231.6|2239.1|2233.1|2236.9|2230.9|29
1720167900000|2024-07-05 08:25:00|2237.9|2231.9|2237.6|2231.6|2238.4|2232.4|2236.9|2230.9|27
1720168200000|2024-07-05 08:30:00|2237.9|2231.9|2237.1|2231.1|2238.6|2232.6|2236.6|2230.6|27
1720168500000|2024-07-05 08:35:00|2237.4|2231.4|2236.9|2230.9|2237.9|2231.9|2236.1|2230.1|30
1720168800000|2024-07-05 08:40:00|2237.1|2231.1|2238.6|2232.6|2238.9|2232.9|2236.4|2230.4|14
1720169100000|2024-07-05 08:45:00|2238.4|2232.4|2237.9|2231.9|2239.6|2233.6|2237.9|2231.9|25
1720169400000|2024-07-05 08:50:00|2237.6|2231.6|2237.4|2231.4|2238.1|2232.1|2236.9|2230.9|11
1720169700000|2024-07-05 08:55:00|2237.6|2231.6|2237.9|2231.9|2237.9|2231.9|2235.9|2229.9|21
1720170000000|2024-07-05 09:00:00|2238.1|2232.1|2239.1|2233.1|2239.1|2233.1|2238.1|2232.1|12
1720170300000|2024-07-05 09:05:00|2239.4|2233.4|2237.9|2231.9|2239.4|2233.4|2237.9|2231.9|7
1720170600000|2024-07-05 09:10:00|2238.1|2232.1|2237.9|2231.9|2238.4|2232.4|2237.6|2231.6|12
1720170900000|2024-07-05 09:15:00|2238.1|2232.1|2238.4|2232.4|2238.9|2232.9|2238.1|2232.1|10
1720171200000|2024-07-05 09:20:00|2238.6|2232.6|2238.6|2232.6|2238.9|2232.9|2238.1|2232.1|11
1720171500000|2024-07-05 09:25:00|2238.4|2232.4|2240.4|2234.4|2240.6|2234.6|2238.1|2232.1|16
1720171800000|2024-07-05 09:30:00|2240.1|2234.1|2237.9|2231.9|2240.1|2234.1|2237.1|2231.1|22
1720172100000|2024-07-05 09:35:00|2237.6|2231.6|2238.6|2232.6|2238.6|2232.6|2237.1|2231.1|8
1720172400000|2024-07-05 09:40:00|2238.9|2232.9|2238.6|2232.6|2239.1|2233.1|2238.1|2232.1|9
1720172700000|2024-07-05 09:45:00|2238.4|2232.4|2238.4|2232.4|2238.6|2232.6|2238.4|2232.4|5
1720173000000|2024-07-05 09:50:00|2238.6|2232.6|2239.6|2233.6|2239.6|2233.6|2238.6|2232.6|7
1720173300000|2024-07-05 09:55:00|2240.1|2234.1|2239.6|2233.6|2240.4|2234.4|2239.4|2233.4|24
1720173600000|2024-07-05 10:00:00|2239.4|2233.4|2239.9|2233.9|2239.9|2233.9|2239.4|2233.4|9
1720173900000|2024-07-05 10:05:00|2240.1|2234.1|2240.6|2234.6|2241.1|2235.1|2240.1|2234.1|21
1720174200000|2024-07-05 10:10:00|2240.4|2234.4|2239.9|2233.9|2240.4|2234.4|2239.4|2233.4|11
1720174500000|2024-07-05 10:15:00|2240.1|2234.1|2241.1|2235.1|2241.1|2235.1|2240.1|2234.1|7
1720174800000|2024-07-05 10:20:00|2241.4|2235.4|2241.4|2235.4|2241.6|2235.6|2241.4|2235.4|5
1720175100000|2024-07-05 10:25:00|2241.6|2235.6|2241.4|2235.4|2242.1|2236.1|2241.1|2235.1|13
1720175400000|2024-07-05 10:30:00|2241.6|2235.6|2241.9|2235.9|2242.4|2236.4|2241.6|2235.6|12
1720175700000|2024-07-05 10:35:00|2242.1|2236.1|2241.4|2235.4|2242.1|2236.1|2241.1|2235.1|22
1720176000000|2024-07-05 10:40:00|2241.6|2235.6|2241.6|2235.6|2241.9|2235.9|2241.6|2235.6|3
1720176300000|2024-07-05 10:45:00|2241.4|2235.4|2241.9|2235.9|2242.4|2236.4|2240.9|2234.9|28
1720176600000|2024-07-05 10:50:00|2242.1|2236.1|2241.9|2235.9|2242.1|2236.1|2241.1|2235.1|18
1720176900000|2024-07-05 10:55:00|2242.1|2236.1|2242.6|2236.6|2243.1|2237.1|2241.9|2235.9|22
1720177200000|2024-07-05 11:00:00|2242.9|2236.9|2243.6|2237.6|2245.6|2239.6|2242.9|2236.9|39
1720177500000|2024-07-05 11:05:00|2243.4|2237.4|2242.4|2236.4|2244.4|2238.4|2242.1|2236.1|34
1720177800000|2024-07-05 11:10:00|2242.6|2236.6|2241.6|2235.6|2242.9|2236.9|2241.4|2235.4|13
1720178100000|2024-07-05 11:15:00|2241.9|2235.9|2244.9|2238.9|2244.9|2238.9|2241.9|2235.9|16
1720178400000|2024-07-05 11:20:00|2244.6|2238.6|2245.6|2239.6|2245.6|2239.6|2244.1|2238.1|13
1720178700000|2024-07-05 11:25:00|2245.4|2239.4|2243.1|2237.1|2245.4|2239.4|2242.4|2236.4|31
1720179000000|2024-07-05 11:30:00|2242.9|2236.9|2243.1|2237.1|2243.1|2237.1|2241.9|2235.9|13
1720179300000|2024-07-05 11:35:00|2242.9|2236.9|2242.4|2236.4|2243.9|2237.9|2242.4|2236.4|14
1720179600000|2024-07-05 11:40:00|2242.1|2236.1|2241.4|2235.4|2242.6|2236.6|2241.4|2235.4|22
1720179900000|2024-07-05 11:45:00|2241.1|2235.1|2239.9|2233.9|2242.4|2236.4|2239.9|2233.9|34
1720180200000|2024-07-05 11:50:00|2240.1|2234.1|2240.9|2234.9|2242.4|2236.4|2240.1|2234.1|37
1720180500000|2024-07-05 11:55:00|2240.6|2234.6|2240.4|2234.4|2240.9|2234.9|2238.9|2232.9|39
1720180800000|2024-07-05 12:00:00|2240.6|2234.6|2240.9|2234.9|2241.4|2235.4|2239.6|2233.6|37
1720181100000|2024-07-05 12:05:00|2240.6|2234.6|2242.4|2236.4|2242.6|2236.6|2239.4|2233.4|34
1720181400000|2024-07-05 12:10:00|2242.6|2236.6|2239.6|2233.6|2242.6|2236.6|2238.9|2232.9|34
1720181700000|2024-07-05 12:15:00|2239.4|2233.4|2238.9|2232.9|2240.6|2234.6|2238.9|2232.9|25
1720182000000|2024-07-05 12:20:00|2239.1|2233.1|2238.9|2232.9|2239.6|2233.6|2238.9|2232.9|8
1720182300000|2024-07-05 12:25:00|2238.6|2232.6|2240|2234|2240|2234|2238.4|2232.4|8
1720182600000|2024-07-05 12:30:00|2239.8|2233.8|2240.9|2234.9|2242.1|2236.1|2239|2233|37
1720182900000|2024-07-05 12:35:00|2241.1|2235.1|2239.4|2233.4|2241.4|2235.4|2238.6|2232.6|19
1720183200000|2024-07-05 12:40:00|2239.6|2233.6|2240.9|2234.9|2241.4|2235.4|2239.6|2233.6|50
1720183500000|2024-07-05 12:45:00|2240.6|2234.6|2240.4|2234.4|2241.4|2235.4|2239.6|2233.6|40
1720183800000|2024-07-05 12:50:00|2240.1|2234.1|2239.4|2233.4|2241.1|2235.1|2239.4|2233.4|28
1720184100000|2024-07-05 12:55:00|2239.6|2233.6|2239.9|2233.9|2241.1|2235.1|2238.9|2232.9|34
1720184400000|2024-07-05 13:00:00|2240.1|2234.1|2237.4|2231.4|2241.6|2235.6|2236.4|2230.4|174
1720184700000|2024-07-05 13:05:00|2237.1|2231.1|2241.1|2235.1|2241.4|2235.4|2236.9|2230.9|74
1720185000000|2024-07-05 13:10:00|2240.9|2234.9|2241.1|2235.1|2241.6|2235.6|2240.1|2234.1|47
1720185300000|2024-07-05 13:15:00|2240.9|2234.9|2237.9|2231.9|2240.9|2234.9|2237.4|2231.4|59
1720185600000|2024-07-05 13:20:00|2237.4|2231.4|2238.4|2232.4|2238.6|2232.6|2235.1|2229.1|44
1720185900000|2024-07-05 13:25:00|2238.1|2232.1|2239.1|2233.1|2239.6|2233.6|2237.6|2231.6|64
1720186200000|2024-07-05 13:30:00|2238.9|2232.9|2240.9|2234.9|2242.4|2236.4|2238.9|2232.9|82
1720186500000|2024-07-05 13:35:00|2241.1|2235.1|2240.1|2234.1|2241.6|2235.6|2238.9|2232.9|42
1720186800000|2024-07-05 13:40:00|2239.9|2233.9|2238.4|2232.4|2242.1|2236.1|2238.4|2232.4|37
1720187100000|2024-07-05 13:45:00|2238.1|2232.1|2236.9|2230.9|2238.1|2232.1|2235.4|2229.4|58
1720187400000|2024-07-05 13:50:00|2237.1|2231.1|2235.9|2229.9|2237.1|2231.1|2234.4|2228.4|82
1720187700000|2024-07-05 13:55:00|2235.6|2229.6|2239.4|2233.4|2240.6|2234.6|2235.4|2229.4|48
1720188000000|2024-07-05 14:00:00|2239.1|2233.1|2237.9|2231.9|2239.9|2233.9|2235.4|2229.4|114
1720188300000|2024-07-05 14:05:00|2238.1|2232.1|2237.4|2231.4|2240.9|2234.9|2236.9|2230.9|150
1720188600000|2024-07-05 14:10:00|2237.1|2231.1|2239.1|2233.1|2240.9|2234.9|2234.4|2228.4|73
1720188900000|2024-07-05 14:15:00|2238.9|2232.9|2240.1|2234.1|2240.9|2234.9|2237.6|2231.6|67
1720189200000|2024-07-05 14:20:00|2240.4|2234.4|2242.4|2236.4|2242.6|2236.6|2239.1|2233.1|70
1720189500000|2024-07-05 14:25:00|2242.1|2236.1|2241.6|2235.6|2244.1|2238.1|2240.1|2234.1|56
1720189800000|2024-07-05 14:30:00|2241.1|2235.1|2245.4|2239.4|2246.4|2240.4|2240.4|2234.4|75
1720190100000|2024-07-05 14:35:00|2245.1|2239.1|2246.4|2240.4|2246.6|2240.6|2244.4|2238.4|29
1720190400000|2024-07-05 14:40:00|2246.1|2240.1|2251.1|2245.1|2255.6|2249.6|2245.9|2239.9|86
1720190700000|2024-07-05 14:45:00|2251.4|2245.4|2250.4|2244.4|2252.6|2246.6|2250.4|2244.4|50
1720191000000|2024-07-05 14:50:00|2250.1|2244.1|2253.4|2247.4|2254.1|2248.1|2248.6|2242.6|58
1720191300000|2024-07-05 14:55:00|2253.6|2247.6|2251.6|2245.6|2253.9|2247.9|2249.6|2243.6|84
1720191600000|2024-07-05 15:00:00|2251.4|2245.4|2249.1|2243.1|2252.9|2246.9|2248.6|2242.6|84
1720191900000|2024-07-05 15:05:00|2248.9|2242.9|2251.9|2245.9|2252.9|2246.9|2248.9|2242.9|53
1720192200000|2024-07-05 15:10:00|2251.6|2245.6|2252.4|2246.4|2253.9|2247.9|2251.1|2245.1|46
1720192500000|2024-07-05 15:15:00|2252.6|2246.6|2249.6|2243.6|2253.1|2247.1|2249.6|2243.6|58
1720192800000|2024-07-05 15:20:00|2249.9|2243.9|2249.9|2243.9|2250.9|2244.9|2248.4|2242.4|41
1720193100000|2024-07-05 15:25:00|2250.1|2244.1|2249.4|2243.4|2250.9|2244.9|2247.9|2241.9|44
1720193400000|2024-07-05 15:30:00|2249.6|2243.6|2251.4|2245.4|2252.1|2246.1|2249.6|2243.6|49
1720193700000|2024-07-05 15:35:00|2251.1|2245.1|2247.6|2241.6|2251.1|2245.1|2247.1|2241.1|49
1720194000000|2024-07-05 15:40:00|2247.9|2241.9|2246.6|2240.6|2250.9|2244.9|2246.6|2240.6|41
1720194300000|2024-07-05 15:45:00|2246.9|2240.9|2244.1|2238.1|2248.1|2242.1|2244.1|2238.1|50
1720194600000|2024-07-05 15:50:00|2243.9|2237.9|2243.4|2237.4|2244.9|2238.9|2241.9|2235.9|44
1720194900000|2024-07-05 15:55:00|2242.9|2236.9|2239.9|2233.9|2242.9|2236.9|2238.6|2232.6|190
1720195200000|2024-07-05 16:00:00|2240.1|2234.1|2242.9|2236.9|2242.9|2236.9|2239.9|2233.9|18
1720195500000|2024-07-05 16:05:00|2242.6|2236.6|2241.1|2235.1|2242.6|2236.6|2241.1|2235.1|6
1720195800000|2024-07-05 16:10:00|2240.9|2234.9|2241.1|2235.1|2241.1|2235.1|2240.9|2234.9|2
1720196100000|2024-07-05 16:15:00|2240.4|2234.4|2240.9|2234.9|2240.9|2234.9|2239.9|2233.9|7
1720196400000|2024-07-05 16:20:00|2240.6|2234.6|2241.1|2235.1|2241.1|2235.1|2240.1|2234.1|6
1720196700000|2024-07-05 16:25:00|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|1
1720197000000|2024-07-05 16:30:00|2241.6|2235.6|2242.4|2236.4|2242.4|2236.4|2241.6|2235.6|2
1720197300000|2024-07-05 16:35:00|2243.4|2237.4|2242.9|2236.9|2244.1|2238.1|2242.6|2236.6|9
1720197600000|2024-07-05 16:40:00|2242.6|2236.6|2243.6|2237.6|2243.6|2237.6|2242.6|2236.6|5
1720197900000|2024-07-05 16:45:00|2243.9|2237.9|2243.9|2237.9|2243.9|2237.9|2243.9|2237.9|1
1720198200000|2024-07-05 16:50:00|2244.1|2238.1|2243.6|2237.6|2244.4|2238.4|2243.1|2237.1|9
1720198500000|2024-07-05 16:55:00|2243.9|2237.9|2242.1|2236.1|2244.1|2238.1|2241.8|2235.8|41
1720198800000|2024-07-05 17:00:00|2242|2236|2242.4|2236.4|2242.6|2236.6|2241|2235|13
1720199100000|2024-07-05 17:05:00|2242|2236|2238.4|2232.4|2242|2236|2238.3|2232.3|8
1720199400000|2024-07-05 17:10:00|2238.5|2232.5|2239.4|2233.4|2239.4|2233.4|2238.5|2232.5|4
1720200000000|2024-07-05 17:20:00|2239.6|2233.6|2239.6|2233.6|2239.6|2233.6|2239.5|2233.5|3
1720200300000|2024-07-05 17:25:00|2239.5|2233.5|2239.5|2233.5|2239.5|2233.5|2239.5|2233.5|1
1720200600000|2024-07-05 17:30:00|2239.6|2233.6|2239.3|2233.3|2239.6|2233.6|2239.3|2233.3|4
1720200900000|2024-07-05 17:35:00|2239.1|2233.1|2239.4|2233.4|2239.5|2233.5|2239.1|2233.1|6
1720201200000|2024-07-05 17:40:00|2239.6|2233.6|2240|2234|2240.3|2234.3|2239.6|2233.6|5
1720201500000|2024-07-05 17:45:00|2240.3|2234.3|2241.1|2235.1|2241.4|2235.4|2240.1|2234.1|8
1720201800000|2024-07-05 17:50:00|2241|2235|2241.1|2235.1|2241.1|2235.1|2241|2235|2
1720202100000|2024-07-05 17:55:00|2241.3|2235.3|2249.3|2230.5|2249.3|2235.5|2241.3|2229.3|7
1720396800000|2024-07-08 00:00:00|2241|2235|2238.5|2232.5|2241|2235|2238.5|2232.5|12
1720397100000|2024-07-08 00:05:00|2238.4|2232.4|2241.1|2235.1|2242.1|2236.1|2237.3|2231.3|30
1720397400000|2024-07-08 00:10:00|2241.4|2235.4|2240.9|2234.9|2241.5|2235.5|2240.6|2234.6|9
1720397700000|2024-07-08 00:15:00|2241.1|2235.1|2241|2235|2241.3|2235.3|2240.6|2234.6|8
1720398000000|2024-07-08 00:20:00|2241.1|2235.1|2239.5|2233.5|2241.3|2235.3|2239.5|2233.5|12
1720398300000|2024-07-08 00:25:00|2239.8|2233.8|2239|2233|2240.1|2234.1|2238.8|2232.8|12
1720398600000|2024-07-08 00:30:00|2239.1|2233.1|2239|2233|2239.6|2233.6|2238.8|2232.8|14
1720398900000|2024-07-08 00:35:00|2238.9|2232.9|2239|2233|2239|2233|2238.8|2232.8|7
1720399200000|2024-07-08 00:40:00|2238.8|2232.8|2238.5|2232.5|2238.8|2232.8|2238.5|2232.5|3
1720399500000|2024-07-08 00:45:00|2238.3|2232.3|2238|2232|2238.3|2232.3|2237.8|2231.8|13
1720399800000|2024-07-08 00:50:00|2238.1|2232.1|2238.1|2232.1|2238.6|2232.6|2238.1|2232.1|8
1720400100000|2024-07-08 00:55:00|2238|2232|2237.9|2231.9|2238.1|2232.1|2237.6|2231.6|15
1720400400000|2024-07-08 01:00:00|2238.1|2232.1|2238.3|2232.3|2238.6|2232.6|2233.4|2227.4|99
1720400700000|2024-07-08 01:05:00|2238.1|2232.1|2239|2233|2239.1|2233.1|2233.6|2227.6|81
1720401000000|2024-07-08 01:10:00|2239.1|2233.1|2237.5|2231.5|2239.9|2233.9|2237.3|2231.3|76
1720401300000|2024-07-08 01:15:00|2237.8|2231.8|2235.9|2229.9|2239.4|2233.4|2235.5|2229.5|43
1720401600000|2024-07-08 01:20:00|2236.3|2230.3|2240.3|2234.3|2240.5|2234.5|2235.6|2229.6|65
1720401900000|2024-07-08 01:25:00|2240.5|2234.5|2243|2237|2243.3|2237.3|2240.5|2234.5|29
1720402200000|2024-07-08 01:30:00|2243.3|2237.3|2242.9|2236.9|2243.5|2237.5|2242.6|2236.6|28
1720402500000|2024-07-08 01:35:00|2243|2237|2242.5|2236.5|2243.5|2237.5|2241.6|2235.6|43
1720402800000|2024-07-08 01:40:00|2242.4|2236.4|2240.9|2234.9|2243.3|2237.3|2240.8|2234.8|52
1720403100000|2024-07-08 01:45:00|2240.6|2234.6|2239.6|2233.6|2241.3|2235.3|2238.3|2232.3|69
1720403400000|2024-07-08 01:50:00|2239.5|2233.5|2237.9|2231.9|2241.6|2235.6|2237.4|2231.4|120
1720403700000|2024-07-08 01:55:00|2237.6|2231.6|2240.1|2234.1|2240.3|2234.3|2236.5|2230.5|55
1720404000000|2024-07-08 02:00:00|2239.9|2233.9|2237.5|2231.5|2240.5|2234.5|2237.4|2231.4|40
1720404300000|2024-07-08 02:05:00|2237.3|2231.3|2236.8|2230.8|2238.1|2232.1|2236.4|2230.4|54
1720404600000|2024-07-08 02:10:00|2237|2231|2237.5|2231.5|2238.5|2232.5|2236|2230|45
1720404900000|2024-07-08 02:15:00|2237.8|2231.8|2238.6|2232.6|2239|2233|2237.5|2231.5|16
1720405200000|2024-07-08 02:20:00|2238.8|2232.8|2238.4|2232.4|2238.8|2232.8|2238.3|2232.3|9
1720405500000|2024-07-08 02:25:00|2238.5|2232.5|2238.3|2232.3|2238.8|2232.8|2237.8|2231.8|11
1720405800000|2024-07-08 02:30:00|2238.5|2232.5|2239.8|2233.8|2241.6|2235.6|2237.9|2231.9|65
1720406100000|2024-07-08 02:35:00|2239.9|2233.9|2243.5|2237.5|2243.9|2237.9|2239.3|2233.3|52
1720406400000|2024-07-08 02:40:00|2243.3|2237.3|2240.5|2234.5|2243.3|2237.3|2240.5|2234.5|41
1720406700000|2024-07-08 02:45:00|2240.4|2234.4|2239.3|2233.3|2241.3|2235.3|2239.3|2233.3|43
1720407000000|2024-07-08 02:50:00|2239|2233|2237.1|2231.1|2239|2233|2237.1|2231.1|24
1720407300000|2024-07-08 02:55:00|2237|2231|2238.3|2232.3|2239.8|2233.8|2237|2231|47
1720407600000|2024-07-08 03:00:00|2238|2232|2237|2231|2238.8|2232.8|2236.6|2230.6|58
1720407900000|2024-07-08 03:05:00|2236.8|2230.8|2237.9|2231.9|2238.8|2232.8|2236.5|2230.5|39
1720408200000|2024-07-08 03:10:00|2238|2232|2238.3|2232.3|2239.3|2233.3|2237.1|2231.1|33
1720408500000|2024-07-08 03:15:00|2238.1|2232.1|2238.1|2232.1|2240.5|2234.5|2238.1|2232.1|38
1720408800000|2024-07-08 03:20:00|2238|2232|2239|2233|2239|2233|2237.8|2231.8|18
1720409100000|2024-07-08 03:25:00|2238.9|2232.9|2237.9|2231.9|2239|2233|2236.9|2230.9|44
1720409400000|2024-07-08 03:30:00|2238|2232|2238.8|2232.8|2239.9|2233.9|2238|2232|15
1720409700000|2024-07-08 03:35:00|2239|2233|2237.8|2231.8|2239.3|2233.3|2237.8|2231.8|13
1720410000000|2024-07-08 03:40:00|2237.6|2231.6|2236.9|2230.9|2237.6|2231.6|2236.5|2230.5|16
1720410300000|2024-07-08 03:45:00|2236.8|2230.8|2236.5|2230.5|2237.5|2231.5|2236.5|2230.5|10
1720410600000|2024-07-08 03:50:00|2236.8|2230.8|2238.5|2232.5|2238.8|2232.8|2236.8|2230.8|12
1720410900000|2024-07-08 03:55:00|2238.6|2232.6|2238|2232|2239|2233|2238|2232|11
1720411200000|2024-07-08 04:00:00|2237.8|2231.8|2237.3|2231.3|2238|2232|2237.3|2231.3|14
1720411500000|2024-07-08 04:05:00|2237.4|2231.4|2237.9|2231.9|2237.9|2231.9|2237.4|2231.4|4
1720411800000|2024-07-08 04:10:00|2237.8|2231.8|2238.3|2232.3|2239|2233|2237.8|2231.8|9
1720412400000|2024-07-08 04:20:00|2238|2232|2237.8|2231.8|2238|2232|2237.8|2231.8|2
1720412700000|2024-07-08 04:25:00|2237.5|2231.5|2237.3|2231.3|2238|2232|2237.3|2231.3|7
1720413000000|2024-07-08 04:30:00|2237|2231|2236.8|2230.8|2237|2231|2236.6|2230.6|6
1720413300000|2024-07-08 04:35:00|2236.6|2230.6|2236.8|2230.8|2236.8|2230.8|2236.4|2230.4|5
1720413600000|2024-07-08 04:40:00|2236.6|2230.6|2236|2230|2236.6|2230.6|2236|2230|4
1720413900000|2024-07-08 04:45:00|2236.3|2230.3|2236.3|2230.3|2236.8|2230.8|2236.3|2230.3|5
1720414200000|2024-07-08 04:50:00|2236.5|2230.5|2236.8|2230.8|2236.8|2230.8|2236.3|2230.3|11
1720414500000|2024-07-08 04:55:00|2236.5|2230.5|2236.3|2230.3|2236.8|2230.8|2236.3|2230.3|8
1720414800000|2024-07-08 05:00:00|2236.1|2230.1|2235.4|2229.4|2236.8|2230.8|2235.1|2229.1|29
1720415100000|2024-07-08 05:05:00|2235.5|2229.5|2235.4|2229.4|2235.5|2229.5|2235|2229|7
1720415400000|2024-07-08 05:10:00|2235.5|2229.5|2236|2230|2236.3|2230.3|2235.3|2229.3|22
1720415700000|2024-07-08 05:15:00|2235.8|2229.8|2235.3|2229.3|2235.9|2229.9|2235.3|2229.3|10
1720416000000|2024-07-08 05:20:00|2235.5|2229.5|2236|2230|2236|2230|2235.1|2229.1|7
1720416300000|2024-07-08 05:25:00|2235.9|2229.9|2235.4|2229.4|2235.9|2229.9|2235|2229|25
1720416600000|2024-07-08 05:30:00|2235.1|2229.1|2233.8|2227.8|2235.4|2229.4|2233.3|2227.3|45
1720416900000|2024-07-08 05:35:00|2233.5|2227.5|2232|2226|2234|2228|2231.6|2225.6|38
1720417200000|2024-07-08 05:40:00|2232.3|2226.3|2232.4|2226.4|2232.5|2226.5|2231.4|2225.4|23
1720417500000|2024-07-08 05:45:00|2232.5|2226.5|2230.3|2224.3|2232.5|2226.5|2230.3|2224.3|35
1720417800000|2024-07-08 05:50:00|2230.1|2224.1|2231|2225|2231.3|2225.3|2230.1|2224.1|25
1720418100000|2024-07-08 05:55:00|2231.3|2225.3|2231.1|2225.1|2232|2226|2231.1|2225.1|12
1720418400000|2024-07-08 06:00:00|2230.9|2224.9|2229.8|2223.8|2231.1|2225.1|2228.8|2222.8|36
1720418700000|2024-07-08 06:05:00|2230|2224|2228.9|2222.9|2230.8|2224.8|2228.3|2222.3|43
1720419000000|2024-07-08 06:10:00|2229|2223|2230.3|2224.3|2231.4|2225.4|2229|2223|65
1720419300000|2024-07-08 06:15:00|2230.4|2224.4|2232|2226|2232.3|2226.3|2229.4|2223.4|33
1720419600000|2024-07-08 06:20:00|2232.3|2226.3|2230.1|2224.1|2233.6|2227.6|2229.8|2223.8|45
1720419900000|2024-07-08 06:25:00|2230.4|2224.4|2230.5|2224.5|2231.1|2225.1|2230.1|2224.1|25
1720420200000|2024-07-08 06:30:00|2230.8|2224.8|2229.6|2223.6|2233.3|2227.3|2229.6|2223.6|55
1720420500000|2024-07-08 06:35:00|2229|2223|2231.9|2225.9|2232.3|2226.3|2229|2223|45
1720420800000|2024-07-08 06:40:00|2232.3|2226.3|2231.8|2225.8|2233.5|2227.5|2231.6|2225.6|37
1720421100000|2024-07-08 06:45:00|2232|2226|2228.5|2222.5|2232|2226|2228.5|2222.5|34
1720421400000|2024-07-08 06:50:00|2228.8|2222.8|2230.1|2224.1|2230.1|2224.1|2228.5|2222.5|24
1720421700000|2024-07-08 06:55:00|2229.9|2223.9|2229.8|2223.8|2231.9|2225.9|2229.4|2223.4|42
1720422000000|2024-07-08 07:00:00|2230|2224|2228.6|2222.6|2234.4|2228.4|2228.6|2222.6|66
1720422300000|2024-07-08 07:05:00|2228.9|2222.9|2229.6|2223.6|2231.6|2225.6|2228.6|2222.6|38
1720422600000|2024-07-08 07:10:00|2229.4|2223.4|2230.1|2224.1|2231.9|2225.9|2228.9|2222.9|42
1720422900000|2024-07-08 07:15:00|2229.9|2223.9|2228.4|2222.4|2229.9|2223.9|2228.1|2222.1|26
1720423200000|2024-07-08 07:20:00|2228.6|2222.6|2232.1|2226.1|2232.9|2226.9|2228.4|2222.4|30
1720423500000|2024-07-08 07:25:00|2231.9|2225.9|2231.4|2225.4|2232.9|2226.9|2231.1|2225.1|23
1720423800000|2024-07-08 07:30:00|2231.1|2225.1|2232.9|2226.9|2233.9|2227.9|2230.9|2224.9|36
1720424100000|2024-07-08 07:35:00|2232.6|2226.6|2231.4|2225.4|2233.6|2227.6|2230.9|2224.9|29
1720424400000|2024-07-08 07:40:00|2231.6|2225.6|2230.4|2224.4|2233.4|2227.4|2229.9|2223.9|33
1720424700000|2024-07-08 07:45:00|2230.6|2224.6|2231.4|2225.4|2233.1|2227.1|2230.4|2224.4|25
1720425000000|2024-07-08 07:50:00|2231.1|2225.1|2228.4|2222.4|2231.1|2225.1|2228.4|2222.4|18
1720425300000|2024-07-08 07:55:00|2228.1|2222.1|2230.6|2224.6|2231.1|2225.1|2227.9|2221.9|22
1720425600000|2024-07-08 08:00:00|2230.4|2224.4|2239.4|2233.4|2240|2234|2230.4|2224.4|84
1720425900000|2024-07-08 08:05:00|2239.6|2233.6|2240.6|2234.6|2242.4|2236.4|2238.4|2232.4|48
1720426200000|2024-07-08 08:10:00|2240.4|2234.4|2241.6|2235.6|2242.6|2236.6|2240.4|2234.4|23
1720426500000|2024-07-08 08:15:00|2242.1|2236.1|2242.1|2236.1|2242.9|2236.9|2240.6|2234.6|40
1720426800000|2024-07-08 08:20:00|2241.9|2235.9|2241.6|2235.6|2242.9|2236.9|2241.4|2235.4|28
1720427100000|2024-07-08 08:25:00|2241.4|2235.4|2240.4|2234.4|2241.4|2235.4|2239.9|2233.9|26
1720427400000|2024-07-08 08:30:00|2240.6|2234.6|2241.9|2235.9|2243.6|2237.6|2240.6|2234.6|27
1720427700000|2024-07-08 08:35:00|2242.1|2236.1|2238.6|2232.6|2242.6|2236.6|2238.6|2232.6|27
1720428000000|2024-07-08 08:40:00|2238.4|2232.4|2238.9|2232.9|2239.1|2233.1|2237.9|2231.9|23
1720428300000|2024-07-08 08:45:00|2238.6|2232.6|2237.1|2231.1|2238.6|2232.6|2236.4|2230.4|30
1720428600000|2024-07-08 08:50:00|2236.9|2230.9|2235.6|2229.6|2236.9|2230.9|2234.9|2228.9|27
1720428900000|2024-07-08 08:55:00|2235.4|2229.4|2235.6|2229.6|2235.9|2229.9|2234.9|2228.9|16
1720429200000|2024-07-08 09:00:00|2235.9|2229.9|2234.9|2228.9|2238.6|2232.6|2234.6|2228.6|28
1720429500000|2024-07-08 09:05:00|2234.6|2228.6|2234.9|2228.9|2235.4|2229.4|2233.9|2227.9|24
1720429800000|2024-07-08 09:10:00|2234.6|2228.6|2233.4|2227.4|2234.6|2228.6|2233.1|2227.1|36
1720430100000|2024-07-08 09:15:00|2233.1|2227.1|2235.1|2229.1|2235.1|2229.1|2233.1|2227.1|20
1720430400000|2024-07-08 09:20:00|2234.9|2228.9|2234.1|2228.1|2235.6|2229.6|2233.9|2227.9|20
1720430700000|2024-07-08 09:25:00|2233.9|2227.9|2233.6|2227.6|2234.1|2228.1|2232.9|2226.9|22
1720431000000|2024-07-08 09:30:00|2233.9|2227.9|2235.4|2229.4|2235.9|2229.9|2233.6|2227.6|21
1720431300000|2024-07-08 09:35:00|2235.1|2229.1|2235.4|2229.4|2235.9|2229.9|2234.4|2228.4|19
1720431600000|2024-07-08 09:40:00|2235.1|2229.1|2236.4|2230.4|2236.4|2230.4|2235.1|2229.1|23
1720431900000|2024-07-08 09:45:00|2236.6|2230.6|2238.4|2232.4|2238.6|2232.6|2236.6|2230.6|22
1720432200000|2024-07-08 09:50:00|2238.1|2232.1|2237.4|2231.4|2238.4|2232.4|2237.4|2231.4|12
1720432500000|2024-07-08 09:55:00|2237.6|2231.6|2238.6|2232.6|2238.9|2232.9|2237.4|2231.4|17
1720432800000|2024-07-08 10:00:00|2238.9|2232.9|2238.9|2232.9|2240.1|2234.1|2237.6|2231.6|29
1720433100000|2024-07-08 10:05:00|2239.1|2233.1|2239.4|2233.4|2239.9|2233.9|2238.6|2232.6|29
1720433400000|2024-07-08 10:10:00|2239.1|2233.1|2240.9|2234.9|2241.4|2235.4|2238.6|2232.6|33
1720433700000|2024-07-08 10:15:00|2241.1|2235.1|2240.1|2234.1|2241.4|2235.4|2239.6|2233.6|14
1720434000000|2024-07-08 10:20:00|2240.4|2234.4|2243.4|2237.4|2243.9|2237.9|2240.4|2234.4|29
1720434300000|2024-07-08 10:25:00|2243.1|2237.1|2245.6|2239.6|2245.6|2239.6|2241.9|2235.9|20
1720434600000|2024-07-08 10:30:00|2245.4|2239.4|2243.1|2237.1|2245.6|2239.6|2242.6|2236.6|14
1720434900000|2024-07-08 10:35:00|2243.4|2237.4|2243.4|2237.4|2244.4|2238.4|2243.4|2237.4|13
1720435200000|2024-07-08 10:40:00|2243.1|2237.1|2247.6|2241.6|2247.6|2241.6|2242.9|2236.9|26
1720435500000|2024-07-08 10:45:00|2247.9|2241.9|2250.1|2244.1|2250.1|2244.1|2247.6|2241.6|14
1720435800000|2024-07-08 10:50:00|2249.9|2243.9|2250.4|2244.4|2250.9|2244.9|2249.9|2243.9|11
1720436100000|2024-07-08 10:55:00|2250.1|2244.1|2247.1|2241.1|2250.1|2244.1|2245.9|2239.9|37
1720436400000|2024-07-08 11:00:00|2246.9|2240.9|2245.9|2239.9|2247.6|2241.6|2245.9|2239.9|18
1720436700000|2024-07-08 11:05:00|2245.6|2239.6|2243.6|2237.6|2246.6|2240.6|2242.9|2236.9|35
1720437000000|2024-07-08 11:10:00|2243.4|2237.4|2243.9|2237.9|2243.9|2237.9|2242.6|2236.6|10
1720437300000|2024-07-08 11:15:00|2244.1|2238.1|2247.9|2241.9|2247.9|2241.9|2243.9|2237.9|25
1720437600000|2024-07-08 11:20:00|2248.3|2242.3|2247.6|2241.6|2248.4|2242.4|2247.6|2241.6|9
1720437900000|2024-07-08 11:25:00|2247.9|2241.9|2250.4|2244.4|2251.3|2245.3|2247.1|2241.1|22
1720438200000|2024-07-08 11:30:00|2250.6|2244.6|2249.4|2243.4|2251.1|2245.1|2248.6|2242.6|24
1720438500000|2024-07-08 11:35:00|2248.9|2242.9|2246.1|2240.1|2248.9|2242.9|2246.1|2240.1|28
1720438800000|2024-07-08 11:40:00|2246.4|2240.4|2248.4|2242.4|2249.6|2243.6|2246.4|2240.4|16
1720439100000|2024-07-08 11:45:00|2248.1|2242.1|2248.1|2242.1|2248.4|2242.4|2245.6|2239.6|34
1720439400000|2024-07-08 11:50:00|2248.4|2242.4|2248.1|2242.1|2249.6|2243.6|2246.9|2240.9|36
1720439700000|2024-07-08 11:55:00|2248.4|2242.4|2248.6|2242.6|2249.4|2243.4|2248.1|2242.1|21
1720440000000|2024-07-08 12:00:00|2248.4|2242.4|2244.6|2238.6|2249.6|2243.6|2243.4|2237.4|42
1720440300000|2024-07-08 12:05:00|2245.6|2239.6|2247.9|2241.9|2249.1|2243.1|2245.6|2239.6|32
1720440600000|2024-07-08 12:10:00|2248.1|2242.1|2249.9|2243.9|2249.9|2243.9|2246.1|2240.1|29
1720440900000|2024-07-08 12:15:00|2249.6|2243.6|2248.4|2242.4|2249.9|2243.9|2247.9|2241.9|26
1720441200000|2024-07-08 12:20:00|2248.1|2242.1|2248.4|2242.4|2249.4|2243.4|2247.4|2241.4|17
1720441500000|2024-07-08 12:25:00|2248.6|2242.6|2248.1|2242.1|2248.6|2242.6|2247.4|2241.4|12
1720441800000|2024-07-08 12:30:00|2248.4|2242.4|2249.1|2243.1|2250.8|2244.8|2247.4|2241.4|44
1720442100000|2024-07-08 12:35:00|2248.9|2242.9|2248.9|2242.9|2250.1|2244.1|2248.9|2242.9|20
1720442400000|2024-07-08 12:40:00|2248.6|2242.6|2249.4|2243.4|2249.4|2243.4|2247.6|2241.6|16
1720442700000|2024-07-08 12:45:00|2249.6|2243.6|2248.9|2242.9|2249.6|2243.6|2247.1|2241.1|19
1720443000000|2024-07-08 12:50:00|2248.6|2242.6|2246.1|2240.1|2248.6|2242.6|2246.1|2240.1|14
1720443300000|2024-07-08 12:55:00|2245.9|2239.9|2245.9|2239.9|2246.9|2240.9|2245.6|2239.6|19
1720443600000|2024-07-08 13:00:00|2246.1|2240.1|2249.6|2243.6|2250.8|2244.8|2244.3|2238.3|198
1720443900000|2024-07-08 13:05:00|2249.9|2243.9|2248.4|2242.4|2250.1|2244.1|2246.8|2240.8|77
1720444200000|2024-07-08 13:10:00|2248.1|2242.1|2249.4|2243.4|2250.1|2244.1|2247.9|2241.9|39
1720444500000|2024-07-08 13:15:00|2249.6|2243.6|2248.1|2242.1|2250.4|2244.4|2248.1|2242.1|52
1720444800000|2024-07-08 13:20:00|2248.4|2242.4|2247.9|2241.9|2249.6|2243.6|2246.9|2240.9|32
1720445100000|2024-07-08 13:25:00|2247.6|2241.6|2248.1|2242.1|2248.6|2242.6|2246.4|2240.4|115
1720445400000|2024-07-08 13:30:00|2248.4|2242.4|2250.9|2244.9|2250.9|2244.9|2247.9|2241.9|65
1720445700000|2024-07-08 13:35:00|2250.6|2244.6|2249.6|2243.6|2250.9|2244.9|2247.9|2241.9|62
1720446000000|2024-07-08 13:40:00|2249.4|2243.4|2247.1|2241.1|2250.4|2244.4|2246.4|2240.4|65
1720446300000|2024-07-08 13:45:00|2247.4|2241.4|2247.9|2241.9|2249.1|2243.1|2247.1|2241.1|47
1720446600000|2024-07-08 13:50:00|2247.6|2241.6|2249.4|2243.4|2249.4|2243.4|2246.9|2240.9|44
1720446900000|2024-07-08 13:55:00|2249.6|2243.6|2250.6|2244.6|2251.1|2245.1|2247.4|2241.4|48
1720447200000|2024-07-08 14:00:00|2250.4|2244.4|2251.9|2245.9|2252.9|2246.9|2249.6|2243.6|51
1720447500000|2024-07-08 14:05:00|2252.1|2246.1|2260.4|2254.4|2260.9|2254.9|2251.6|2245.6|82
1720447800000|2024-07-08 14:10:00|2260.6|2254.6|2258.1|2252.1|2260.6|2254.6|2256|2250|51
1720448100000|2024-07-08 14:15:00|2257.9|2251.9|2255.4|2249.4|2258.4|2252.4|2255.4|2249.4|42
1720448400000|2024-07-08 14:20:00|2255.1|2249.1|2254.1|2248.1|2255.4|2249.4|2252.4|2246.4|57
1720448700000|2024-07-08 14:25:00|2253.9|2247.9|2253.4|2247.4|2255.4|2249.4|2252.4|2246.4|51
1720449000000|2024-07-08 14:30:00|2253.1|2247.1|2253.4|2247.4|2255.6|2249.6|2252.9|2246.9|37
1720449300000|2024-07-08 14:35:00|2253.6|2247.6|2255.6|2249.6|2255.9|2249.9|2252.4|2246.4|37
1720449600000|2024-07-08 14:40:00|2255.4|2249.4|2254.4|2248.4|2255.6|2249.6|2252.6|2246.6|44
1720449900000|2024-07-08 14:45:00|2254.1|2248.1|2251.9|2245.9|2254.6|2248.6|2251.4|2245.4|55
1720450200000|2024-07-08 14:50:00|2251.6|2245.6|2252.6|2246.6|2253.4|2247.4|2250.9|2244.9|43
1720450500000|2024-07-08 14:55:00|2252.4|2246.4|2252.9|2246.9|2253.4|2247.4|2250.4|2244.4|87
1720450800000|2024-07-08 15:00:00|2252.6|2246.6|2247.6|2241.6|2252.9|2246.9|2247.1|2241.1|60
1720451100000|2024-07-08 15:05:00|2247.9|2241.9|2247.6|2241.6|2248.4|2242.4|2245.4|2239.4|33
1720451400000|2024-07-08 15:10:00|2247.9|2241.9|2247.9|2241.9|2249.1|2243.1|2247.9|2241.9|21
1720451700000|2024-07-08 15:15:00|2248.1|2242.1|2247.9|2241.9|2250.4|2244.4|2247.9|2241.9|47
1720452000000|2024-07-08 15:20:00|2247.6|2241.6|2248.9|2242.9|2250.4|2244.4|2246.9|2240.9|76
1720452300000|2024-07-08 15:25:00|2248.6|2242.6|2247.4|2241.4|2248.9|2242.9|2246.1|2240.1|28
1720452600000|2024-07-08 15:30:00|2247.6|2241.6|2244.4|2238.4|2247.9|2241.9|2244.4|2238.4|49
1720452900000|2024-07-08 15:35:00|2244.1|2238.1|2239.1|2233.1|2244.1|2238.1|2235.6|2229.6|89
1720453200000|2024-07-08 15:40:00|2239.4|2233.4|2237.6|2231.6|2239.6|2233.6|2237.1|2231.1|42
1720453500000|2024-07-08 15:45:00|2237.4|2231.4|2234.9|2228.9|2237.4|2231.4|2234.4|2228.4|53
1720453800000|2024-07-08 15:50:00|2235.1|2229.1|2234.9|2228.9|2235.1|2229.1|2231.4|2225.4|66
1720454100000|2024-07-08 15:55:00|2235.1|2229.1|2236.4|2230.4|2238.4|2232.4|2232.4|2226.4|61
1720454400000|2024-07-08 16:00:00|2236.1|2230.1|2237.6|2231.6|2238.4|2232.4|2236.1|2230.1|30
1720454700000|2024-07-08 16:05:00|2237.9|2231.9|2239.6|2233.6|2241.4|2235.4|2237.6|2231.6|29
1720455000000|2024-07-08 16:10:00|2239.4|2233.4|2239.1|2233.1|2239.4|2233.4|2238.9|2232.9|4
1720455300000|2024-07-08 16:15:00|2239.6|2233.6|2239.1|2233.1|2239.6|2233.6|2238.9|2232.9|4
1720455600000|2024-07-08 16:20:00|2238.9|2232.9|2239.1|2233.1|2239.1|2233.1|2238.9|2232.9|8
1720455900000|2024-07-08 16:25:00|2238.9|2232.9|2238.6|2232.6|2239.1|2233.1|2238.6|2232.6|6
1720456200000|2024-07-08 16:30:00|2238.9|2232.9|2238.4|2232.4|2239.6|2233.6|2237.6|2231.6|9
1720456500000|2024-07-08 16:35:00|2238.1|2232.1|2236.9|2230.9|2238.1|2232.1|2236.9|2230.9|17
1720456800000|2024-07-08 16:40:00|2237.1|2231.1|2237.6|2231.6|2238.4|2232.4|2236.6|2230.6|36
1720457100000|2024-07-08 16:45:00|2237.4|2231.4|2237.4|2231.4|2237.6|2231.6|2237.4|2231.4|5
1720457400000|2024-07-08 16:50:00|2237.6|2231.6|2236.9|2230.9|2237.6|2231.6|2236.9|2230.9|34
1720457700000|2024-07-08 16:55:00|2237|2231|2241.1|2235.1|2241.9|2235.9|2236.5|2230.5|81
1720458000000|2024-07-08 17:00:00|2240.9|2234.9|2238.5|2232.5|2240.9|2234.9|2238.5|2232.5|18
1720458300000|2024-07-08 17:05:00|2238.4|2232.4|2242.5|2236.5|2242.5|2236.5|2238.1|2232.1|5
1720458600000|2024-07-08 17:10:00|2242.6|2236.6|2242.1|2236.1|2242.8|2236.8|2241.3|2235.3|8
1720458900000|2024-07-08 17:15:00|2242|2236|2241.8|2235.8|2242|2236|2241.8|2235.8|2
1720459200000|2024-07-08 17:20:00|2241.6|2235.6|2240.4|2234.4|2241.6|2235.6|2240.3|2234.3|13
1720459800000|2024-07-08 17:30:00|2240.3|2234.3|2239|2233|2240.3|2234.3|2239|2233|4
1720460100000|2024-07-08 17:35:00|2238.8|2232.8|2238.9|2232.9|2238.9|2232.9|2238.8|2232.8|2
1720460400000|2024-07-08 17:40:00|2239|2233|2239.6|2233.6|2239.6|2233.6|2238.4|2232.4|9
1720460700000|2024-07-08 17:45:00|2239.5|2233.5|2239.6|2233.6|2239.6|2233.6|2239.4|2233.4|3
1720461000000|2024-07-08 17:50:00|2239.9|2233.9|2239.9|2233.9|2239.9|2233.9|2239.9|2233.9|1
1720461300000|2024-07-08 17:55:00|2246.3|2227.5|2246.3|2227.5|2246.3|2227.5|2246.3|2227.5|1
1720483200000|2024-07-09 00:00:00|2240.4|2234.4|2240|2234|2240.4|2234.4|2239.3|2233.3|8
1720483500000|2024-07-09 00:05:00|2239.8|2233.8|2236.5|2230.5|2239.8|2233.8|2236|2230|20
1720483800000|2024-07-09 00:10:00|2236.8|2230.8|2236.5|2230.5|2236.8|2230.8|2236.4|2230.4|6
1720484100000|2024-07-09 00:15:00|2236.4|2230.4|2235.3|2229.3|2236.5|2230.5|2235.3|2229.3|5
1720484400000|2024-07-09 00:20:00|2235|2229|2235.4|2229.4|2235.4|2229.4|2234.1|2228.1|10
1720484700000|2024-07-09 00:25:00|2235.6|2229.6|2236.3|2230.3|2236.4|2230.4|2235.6|2229.6|13
1720485000000|2024-07-09 00:30:00|2236.4|2230.4|2235.3|2229.3|2236.8|2230.8|2235.3|2229.3|10
1720485300000|2024-07-09 00:35:00|2235.5|2229.5|2235.3|2229.3|2235.8|2229.8|2235.3|2229.3|4
1720485600000|2024-07-09 00:40:00|2235.4|2229.4|2235.5|2229.5|2236|2230|2235.4|2229.4|6
1720485900000|2024-07-09 00:45:00|2235.3|2229.3|2236|2230|2236.6|2230.6|2235.3|2229.3|15
1720486200000|2024-07-09 00:50:00|2235.8|2229.8|2234.8|2228.8|2235.8|2229.8|2234.8|2228.8|7
1720486500000|2024-07-09 00:55:00|2234.6|2228.6|2235.9|2229.9|2235.9|2229.9|2234.6|2228.6|3
1720486800000|2024-07-09 01:00:00|2235.6|2229.6|2233.8|2227.8|2238.1|2232.1|2233.6|2227.6|88
1720487100000|2024-07-09 01:05:00|2233.6|2227.6|2230|2224|2233.6|2227.6|2230|2224|53
1720487400000|2024-07-09 01:10:00|2230.1|2224.1|2231|2225|2232.1|2226.1|2230.1|2224.1|63
1720487700000|2024-07-09 01:15:00|2231.1|2225.1|2230.8|2224.8|2231.3|2225.3|2230|2224|33
1720488000000|2024-07-09 01:20:00|2230.6|2224.6|2229.6|2223.6|2230.6|2224.6|2229.3|2223.3|25
1720488300000|2024-07-09 01:25:00|2229.9|2223.9|2231.8|2225.8|2232|2226|2229.9|2223.9|29
1720488600000|2024-07-09 01:30:00|2232|2226|2231.8|2225.8|2233.4|2227.4|2231.3|2225.3|43
1720488900000|2024-07-09 01:35:00|2231.5|2225.5|2233|2227|2233.8|2227.8|2229.5|2223.5|46
1720489200000|2024-07-09 01:40:00|2233.1|2227.1|2233.3|2227.3|2234.4|2228.4|2232|2226|56
1720489500000|2024-07-09 01:45:00|2233.5|2227.5|2233.3|2227.3|2233.8|2227.8|2232|2226|61
1720489800000|2024-07-09 01:50:00|2233.1|2227.1|2231.3|2225.3|2233.8|2227.8|2231.3|2225.3|47
1720490100000|2024-07-09 01:55:00|2231.5|2225.5|2230.9|2224.9|2232.1|2226.1|2230.8|2224.8|48
1720490400000|2024-07-09 02:00:00|2230.8|2224.8|2230|2224|2231|2225|2229.8|2223.8|36
1720490700000|2024-07-09 02:05:00|2229.9|2223.9|2228.8|2222.8|2229.9|2223.9|2228|2222|53
1720491000000|2024-07-09 02:10:00|2228.6|2222.6|2227.6|2221.6|2229.1|2223.1|2227.6|2221.6|40
1720491300000|2024-07-09 02:15:00|2227.1|2221.1|2226|2220|2228|2222|2226|2220|30
1720491600000|2024-07-09 02:20:00|2225.8|2219.8|2224.5|2218.5|2225.8|2219.8|2221.6|2215.6|46
1720491900000|2024-07-09 02:25:00|2224.8|2218.8|2224.3|2218.3|2225.3|2219.3|2224.3|2218.3|15
1720492200000|2024-07-09 02:30:00|2224.5|2218.5|2225.5|2219.5|2226.1|2220.1|2224.5|2218.5|27
1720492500000|2024-07-09 02:35:00|2225.4|2219.4|2224.9|2218.9|2225.8|2219.8|2224.3|2218.3|44
1720492800000|2024-07-09 02:40:00|2225|2219|2225.3|2219.3|2225.5|2219.5|2224.3|2218.3|16
1720493100000|2024-07-09 02:45:00|2225|2219|2224|2218|2225.8|2219.8|2224|2218|34
1720493400000|2024-07-09 02:50:00|2223.8|2217.8|2223.8|2217.8|2224.1|2218.1|2223.8|2217.8|10
1720493700000|2024-07-09 02:55:00|2224|2218|2222.5|2216.5|2224.9|2218.9|2222.4|2216.4|29
1720494000000|2024-07-09 03:00:00|2222.8|2216.8|2228.3|2222.3|2229.4|2223.4|2222.6|2216.6|50
1720494300000|2024-07-09 03:05:00|2228.5|2222.5|2227.9|2221.9|2230.6|2224.6|2227.6|2221.6|68
1720494600000|2024-07-09 03:10:00|2228.3|2222.3|2228.4|2222.4|2229.3|2223.3|2227.1|2221.1|66
1720494900000|2024-07-09 03:15:00|2228.1|2222.1|2230.4|2224.4|2230.6|2224.6|2227.6|2221.6|38
1720495200000|2024-07-09 03:20:00|2230.5|2224.5|2226.6|2220.6|2232.1|2226.1|2226.1|2220.1|35
1720495500000|2024-07-09 03:25:00|2226.4|2220.4|2228.6|2222.6|2229.4|2223.4|2225.9|2219.9|44
1720495800000|2024-07-09 03:30:00|2228.1|2222.1|2227.5|2221.5|2228.3|2222.3|2227.4|2221.4|16
1720496100000|2024-07-09 03:35:00|2227.6|2221.6|2226.4|2220.4|2228|2222|2226.4|2220.4|18
1720496400000|2024-07-09 03:40:00|2226.5|2220.5|2226|2220|2226.8|2220.8|2226|2220|15
1720496700000|2024-07-09 03:45:00|2226.3|2220.3|2226.4|2220.4|2226.8|2220.8|2226.3|2220.3|6
1720497000000|2024-07-09 03:50:00|2226.5|2220.5|2226.4|2220.4|2227|2221|2226.4|2220.4|5
1720497300000|2024-07-09 03:55:00|2226.1|2220.1|2226|2220|2226.5|2220.5|2226|2220|7
1720497600000|2024-07-09 04:00:00|2226.3|2220.3|2226|2220|2226.5|2220.5|2226|2220|4
1720497900000|2024-07-09 04:05:00|2225.9|2219.9|2226.5|2220.5|2227|2221|2225.9|2219.9|6
1720498200000|2024-07-09 04:10:00|2226.8|2220.8|2226|2220|2226.8|2220.8|2226|2220|5
1720498500000|2024-07-09 04:15:00|2225.9|2219.9|2225.1|2219.1|2226.1|2220.1|2225.1|2219.1|9
1720498800000|2024-07-09 04:20:00|2225|2219|2225.3|2219.3|2225.5|2219.5|2225|2219|5
1720499100000|2024-07-09 04:25:00|2226.3|2220.3|2226.3|2220.3|2226.9|2220.9|2226.3|2220.3|5
1720499400000|2024-07-09 04:30:00|2226.5|2220.5|2226.8|2220.8|2227.8|2221.8|2226.5|2220.5|20
1720499700000|2024-07-09 04:35:00|2227|2221|2226.8|2220.8|2227.9|2221.9|2226.4|2220.4|30
1720500000000|2024-07-09 04:40:00|2226.9|2220.9|2226.6|2220.6|2227.1|2221.1|2226.6|2220.6|4
1720500300000|2024-07-09 04:45:00|2226.8|2220.8|2226.8|2220.8|2227.3|2221.3|2226.6|2220.6|8
1720500600000|2024-07-09 04:50:00|2227|2221|2228.3|2222.3|2228.3|2222.3|2226.6|2220.6|10
1720500900000|2024-07-09 04:55:00|2229|2223|2229.4|2223.4|2229.4|2223.4|2229|2223|3
1720501200000|2024-07-09 05:00:00|2229.3|2223.3|2229|2223|2229.8|2223.8|2228|2222|16
1720501500000|2024-07-09 05:05:00|2228.9|2222.9|2228.3|2222.3|2229|2223|2228.3|2222.3|9
1720501800000|2024-07-09 05:10:00|2228|2222|2226.9|2220.9|2228|2222|2226.9|2220.9|4
1720502100000|2024-07-09 05:15:00|2227|2221|2228|2222|2228|2222|2227|2221|5
1720502400000|2024-07-09 05:20:00|2227.9|2221.9|2227.8|2221.8|2227.9|2221.9|2227.8|2221.8|2
1720502700000|2024-07-09 05:25:00|2228.1|2222.1|2229.1|2223.1|2229.1|2223.1|2228.1|2222.1|8
1720503000000|2024-07-09 05:30:00|2229.4|2223.4|2230|2224|2232.1|2226.1|2229.4|2223.4|77
1720503300000|2024-07-09 05:35:00|2230.1|2224.1|2230.9|2224.9|2231.5|2225.5|2229.1|2223.1|49
1720503600000|2024-07-09 05:40:00|2231|2225|2229.3|2223.3|2231.3|2225.3|2227.6|2221.6|36
1720503900000|2024-07-09 05:45:00|2229|2223|2232.8|2226.8|2233.5|2227.5|2228.5|2222.5|50
1720504200000|2024-07-09 05:50:00|2233|2227|2233.8|2227.8|2234.5|2228.5|2232.5|2226.5|59
1720504500000|2024-07-09 05:55:00|2233.5|2227.5|2236|2230|2236.8|2230.8|2232.5|2226.5|72
1720504800000|2024-07-09 06:00:00|2235.8|2229.8|2237.8|2231.8|2240.4|2234.4|2235.8|2229.8|53
1720505100000|2024-07-09 06:05:00|2238|2232|2238.8|2232.8|2239.3|2233.3|2237.8|2231.8|42
1720505400000|2024-07-09 06:10:00|2238.5|2232.5|2236.5|2230.5|2238.5|2232.5|2236.5|2230.5|19
1720505700000|2024-07-09 06:15:00|2236.8|2230.8|2233.9|2227.9|2237|2231|2233.9|2227.9|30
1720506000000|2024-07-09 06:20:00|2234|2228|2235.8|2229.8|2236.3|2230.3|2234|2228|23
1720506300000|2024-07-09 06:25:00|2235.5|2229.5|2235.4|2229.4|2235.8|2229.8|2234.3|2228.3|23
1720506600000|2024-07-09 06:30:00|2235.5|2229.5|2233.6|2227.6|2236.1|2230.1|2233.3|2227.3|20
1720506900000|2024-07-09 06:35:00|2233.5|2227.5|2234|2228|2237.1|2231.1|2232.6|2226.6|42
1720507200000|2024-07-09 06:40:00|2234.3|2228.3|2234.5|2228.5|2235.5|2229.5|2233.8|2227.8|25
1720507500000|2024-07-09 06:45:00|2234.3|2228.3|2235.6|2229.6|2236.4|2230.4|2232.9|2226.9|49
1720507800000|2024-07-09 06:50:00|2235.8|2229.8|2232.8|2226.8|2236|2230|2232.4|2226.4|33
1720508100000|2024-07-09 06:55:00|2232.6|2226.6|2232.5|2226.5|2233.1|2227.1|2231.4|2225.4|46
1720508400000|2024-07-09 07:00:00|2232.8|2226.8|2229.4|2223.4|2234.9|2228.9|2228.4|2222.4|62
1720508700000|2024-07-09 07:05:00|2229.1|2223.1|2225.4|2219.4|2230.4|2224.4|2225.4|2219.4|55
1720509000000|2024-07-09 07:10:00|2225.1|2219.1|2225.6|2219.6|2228.6|2222.6|2225.1|2219.1|47
1720509300000|2024-07-09 07:15:00|2225.9|2219.9|2226.6|2220.6|2227.4|2221.4|2225.1|2219.1|32
1720509600000|2024-07-09 07:20:00|2227.1|2221.1|2228.1|2222.1|2228.1|2222.1|2225.9|2219.9|33
1720509900000|2024-07-09 07:25:00|2227.9|2221.9|2227.4|2221.4|2229.1|2223.1|2227.4|2221.4|29
1720510200000|2024-07-09 07:30:00|2227.6|2221.6|2227.9|2221.9|2229.6|2223.6|2227.4|2221.4|28
1720510500000|2024-07-09 07:35:00|2227.6|2221.6|2229.1|2223.1|2229.1|2223.1|2226.4|2220.4|23
1720510800000|2024-07-09 07:40:00|2229.4|2223.4|2228.4|2222.4|2230.1|2224.1|2228.1|2222.1|20
1720511100000|2024-07-09 07:45:00|2228.6|2222.6|2227.1|2221.1|2228.9|2222.9|2226.1|2220.1|39
1720511400000|2024-07-09 07:50:00|2227.4|2221.4|2228.4|2222.4|2229.6|2223.6|2226.4|2220.4|18
1720511700000|2024-07-09 07:55:00|2227.9|2221.9|2228.4|2222.4|2230.1|2224.1|2227.4|2221.4|29
1720512000000|2024-07-09 08:00:00|2228.1|2222.1|2226.4|2220.4|2228.9|2222.9|2225.1|2219.1|54
1720512300000|2024-07-09 08:05:00|2226.6|2220.6|2223.4|2217.4|2226.6|2220.6|2223.1|2217.1|53
1720512600000|2024-07-09 08:10:00|2223.1|2217.1|2218.5|2212.5|2225.1|2219.1|2218.4|2212.4|33
1720512900000|2024-07-09 08:15:00|2218.3|2212.3|2215.6|2209.6|2219.4|2213.4|2215.6|2209.6|54
1720513200000|2024-07-09 08:20:00|2215.9|2209.9|2216.1|2210.1|2216.9|2210.9|2215.1|2209.1|27
1720513500000|2024-07-09 08:25:00|2215.6|2209.6|2215.6|2209.6|2216.1|2210.1|2215.1|2209.1|16
1720513800000|2024-07-09 08:30:00|2215.4|2209.4|2216.1|2210.1|2217.1|2211.1|2214.4|2208.4|30
1720514100000|2024-07-09 08:35:00|2215.9|2209.9|2216.9|2210.9|2218.4|2212.4|2215.9|2209.9|21
1720514400000|2024-07-09 08:40:00|2216.6|2210.6|2216.4|2210.4|2217.4|2211.4|2216.4|2210.4|12
1720514700000|2024-07-09 08:45:00|2217.4|2211.4|2218.4|2212.4|2218.6|2212.6|2217.1|2211.1|17
1720515000000|2024-07-09 08:50:00|2218.1|2212.1|2219.6|2213.6|2219.6|2213.6|2217.6|2211.6|12
1720515300000|2024-07-09 08:55:00|2219.4|2213.4|2217.1|2211.1|2219.4|2213.4|2216.9|2210.9|13
1720515600000|2024-07-09 09:00:00|2217.4|2211.4|2219.6|2213.6|2220.4|2214.4|2217.1|2211.1|18
1720515900000|2024-07-09 09:05:00|2219.4|2213.4|2220.1|2214.1|2220.4|2214.4|2218.9|2212.9|15
1720516200000|2024-07-09 09:10:00|2219.9|2213.9|2219.4|2213.4|2219.9|2213.9|2219.1|2213.1|5
1720516500000|2024-07-09 09:15:00|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2217.9|2211.9|18
1720516800000|2024-07-09 09:20:00|2218.6|2212.6|2217.4|2211.4|2219.6|2213.6|2217.4|2211.4|21
1720517100000|2024-07-09 09:25:00|2217.1|2211.1|2215.4|2209.4|2217.4|2211.4|2215.4|2209.4|9
1720517400000|2024-07-09 09:30:00|2215.6|2209.6|2216.9|2210.9|2216.9|2210.9|2215.6|2209.6|13
1720517700000|2024-07-09 09:35:00|2217.1|2211.1|2217.4|2211.4|2217.6|2211.6|2216.9|2210.9|11
1720518000000|2024-07-09 09:40:00|2217.6|2211.6|2216.9|2210.9|2217.9|2211.9|2216.1|2210.1|17
1720518300000|2024-07-09 09:45:00|2216.6|2210.6|2215.6|2209.6|2216.9|2210.9|2215.4|2209.4|15
1720518600000|2024-07-09 09:50:00|2215.9|2209.9|2216.6|2210.6|2217.1|2211.1|2215.6|2209.6|22
1720518900000|2024-07-09 09:55:00|2215.9|2209.9|2216.4|2210.4|2216.4|2210.4|2215.6|2209.6|7
1720519200000|2024-07-09 10:00:00|2216.6|2210.6|2215.4|2209.4|2216.6|2210.6|2214.9|2208.9|17
1720519500000|2024-07-09 10:05:00|2215.6|2209.6|2215.4|2209.4|2216.1|2210.1|2215.4|2209.4|10
1720519800000|2024-07-09 10:10:00|2215.6|2209.6|2215.9|2209.9|2216.1|2210.1|2215.4|2209.4|11
1720520100000|2024-07-09 10:15:00|2215.6|2209.6|2214.4|2208.4|2215.6|2209.6|2213.4|2207.4|16
1720520400000|2024-07-09 10:20:00|2214.1|2208.1|2214.4|2208.4|2214.6|2208.6|2214.1|2208.1|7
1720520700000|2024-07-09 10:25:00|2214.1|2208.1|2213.9|2207.9|2214.9|2208.9|2213.9|2207.9|8
1720521000000|2024-07-09 10:30:00|2214.1|2208.1|2214.4|2208.4|2214.4|2208.4|2213.6|2207.6|12
1720521300000|2024-07-09 10:35:00|2214.1|2208.1|2213.9|2207.9|2214.1|2208.1|2213.9|2207.9|4
1720521600000|2024-07-09 10:40:00|2214.1|2208.1|2213.9|2207.9|2214.6|2208.6|2213.4|2207.4|15
1720521900000|2024-07-09 10:45:00|2213.6|2207.6|2214.4|2208.4|2214.6|2208.6|2213.6|2207.6|11
1720522200000|2024-07-09 10:50:00|2214.6|2208.6|2215.1|2209.1|2215.9|2209.9|2214.4|2208.4|19
1720522500000|2024-07-09 10:55:00|2215.4|2209.4|2218.1|2212.1|2218.6|2212.6|2215.4|2209.4|26
1720522800000|2024-07-09 11:00:00|2217.9|2211.9|2217.9|2211.9|2218.9|2212.9|2216.4|2210.4|16
1720523100000|2024-07-09 11:05:00|2217.6|2211.6|2214.6|2208.6|2217.6|2211.6|2214.6|2208.6|23
1720523400000|2024-07-09 11:10:00|2214.4|2208.4|2210.5|2204.5|2214.6|2208.6|2210.4|2204.4|19
1720523700000|2024-07-09 11:15:00|2210.3|2204.3|2213.9|2207.9|2213.9|2207.9|2209.6|2203.6|32
1720524000000|2024-07-09 11:20:00|2214.1|2208.1|2211.9|2205.9|2214.1|2208.1|2211.6|2205.6|12
1720524300000|2024-07-09 11:25:00|2212.1|2206.1|2212.6|2206.6|2213.6|2207.6|2212.1|2206.1|14
1720524600000|2024-07-09 11:30:00|2212.9|2206.9|2212.6|2206.6|2213.1|2207.1|2212.4|2206.4|10
1720524900000|2024-07-09 11:35:00|2212.9|2206.9|2212.4|2206.4|2213.4|2207.4|2212.1|2206.1|17
1720525200000|2024-07-09 11:40:00|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|2209.6|2203.6|21
1720525500000|2024-07-09 11:45:00|2211.9|2205.9|2212.1|2206.1|2213.9|2207.9|2209.6|2203.6|44
1720525800000|2024-07-09 11:50:00|2211.9|2205.9|2212.6|2206.6|2214.6|2208.6|2211.9|2205.9|49
1720526100000|2024-07-09 11:55:00|2212.4|2206.4|2210.9|2204.9|2213.4|2207.4|2210.9|2204.9|13
1720526400000|2024-07-09 12:00:00|2210.6|2204.6|2210.4|2204.4|2211.1|2205.1|2209.1|2203.1|26
1720526700000|2024-07-09 12:05:00|2210.6|2204.6|2209.6|2203.6|2211.4|2205.4|2208.4|2202.4|32
1720527000000|2024-07-09 12:10:00|2209.9|2203.9|2211.9|2205.9|2212.1|2206.1|2209.4|2203.4|19
1720527300000|2024-07-09 12:15:00|2211.6|2205.6|2212.6|2206.6|2214.1|2208.1|2211.6|2205.6|35
1720527600000|2024-07-09 12:20:00|2212.4|2206.4|2214.9|2208.9|2214.9|2208.9|2212.1|2206.1|36
1720527900000|2024-07-09 12:25:00|2215.1|2209.1|2215.6|2209.6|2216.1|2210.1|2214.9|2208.9|17
1720528200000|2024-07-09 12:30:00|2215.9|2209.9|2218.9|2212.9|2218.9|2212.9|2215.6|2209.6|40
1720528500000|2024-07-09 12:35:00|2219.6|2213.6|2220.1|2214.1|2221.6|2215.6|2219.4|2213.4|28
1720528800000|2024-07-09 12:40:00|2220.4|2214.4|2220.6|2214.6|2221.1|2215.1|2219.4|2213.4|19
1720529100000|2024-07-09 12:45:00|2220.4|2214.4|2219.6|2213.6|2220.4|2214.4|2219.6|2213.6|15
1720529400000|2024-07-09 12:50:00|2219.9|2213.9|2220.9|2214.9|2221.4|2215.4|2219.9|2213.9|14
1720529700000|2024-07-09 12:55:00|2221.1|2215.1|2220.9|2214.9|2222.6|2216.6|2220.6|2214.6|26
1720530000000|2024-07-09 13:00:00|2220.6|2214.6|2218.6|2212.6|2220.9|2214.9|2218.4|2212.4|82
1720530300000|2024-07-09 13:05:00|2218.4|2212.4|2222.1|2216.1|2223.9|2217.9|2218.4|2212.4|62
1720530600000|2024-07-09 13:10:00|2222.4|2216.4|2223.1|2217.1|2223.1|2217.1|2220.9|2214.9|34
1720530900000|2024-07-09 13:15:00|2223.4|2217.4|2217.4|2211.4|2223.4|2217.4|2216.6|2210.6|56
1720531200000|2024-07-09 13:20:00|2217.1|2211.1|2216.6|2210.6|2219.4|2213.4|2216.6|2210.6|38
1720531500000|2024-07-09 13:25:00|2216.4|2210.4|2216.6|2210.6|2218.6|2212.6|2215.9|2209.9|49
1720531800000|2024-07-09 13:30:00|2216.4|2210.4|2216.1|2210.1|2216.9|2210.9|2214.1|2208.1|47
1720532100000|2024-07-09 13:35:00|2216.4|2210.4|2218.9|2212.9|2219.1|2213.1|2215.6|2209.6|61
1720532400000|2024-07-09 13:40:00|2219.1|2213.1|2217.6|2211.6|2219.4|2213.4|2216.4|2210.4|35
1720532700000|2024-07-09 13:45:00|2217.4|2211.4|2215.6|2209.6|2217.6|2211.6|2214.1|2208.1|47
1720533000000|2024-07-09 13:50:00|2215.9|2209.9|2214.1|2208.1|2215.9|2209.9|2213.1|2207.1|41
1720533300000|2024-07-09 13:55:00|2213.9|2207.9|2213.4|2207.4|2214.1|2208.1|2212.6|2206.6|28
1720533600000|2024-07-09 14:00:00|2213.1|2207.1|2208.9|2202.9|2215.4|2209.4|2208.9|2202.9|102
1720533900000|2024-07-09 14:05:00|2208.6|2202.6|2210.1|2204.1|2211.6|2205.6|2207.4|2201.4|87
1720534200000|2024-07-09 14:10:00|2209.9|2203.9|2208.4|2202.4|2210.4|2204.4|2207.4|2201.4|74
1720534500000|2024-07-09 14:15:00|2208.6|2202.6|2208.1|2202.1|2210.4|2204.4|2208.1|2202.1|57
1720534800000|2024-07-09 14:20:00|2207.9|2201.9|2208.4|2202.4|2209.4|2203.4|2206.4|2200.4|67
1720535100000|2024-07-09 14:25:00|2208.1|2202.1|2208.4|2202.4|2208.4|2202.4|2206.4|2200.4|54
1720535400000|2024-07-09 14:30:00|2208.1|2202.1|2209.9|2203.9|2210.4|2204.4|2206.9|2200.9|57
1720535700000|2024-07-09 14:35:00|2209.6|2203.6|2209.1|2203.1|2210.4|2204.4|2209.1|2203.1|36
1720536000000|2024-07-09 14:40:00|2208.9|2202.9|2207.9|2201.9|2211.4|2205.4|2207.9|2201.9|34
1720536300000|2024-07-09 14:45:00|2208.1|2202.1|2209.1|2203.1|2210.9|2204.9|2207.9|2201.9|45
1720536600000|2024-07-09 14:50:00|2208.9|2202.9|2206.4|2200.4|2209.6|2203.6|2206.4|2200.4|41
1720536900000|2024-07-09 14:55:00|2206.6|2200.6|2205.9|2199.9|2206.6|2200.6|2205.1|2199.1|33
1720537200000|2024-07-09 15:00:00|2205.6|2199.6|2204.1|2198.1|2205.6|2199.6|2203.1|2197.1|41
1720537500000|2024-07-09 15:05:00|2203.9|2197.9|2195|2189|2205.4|2199.4|2194.4|2188.4|51
1720537800000|2024-07-09 15:10:00|2194.8|2188.8|2194.9|2188.9|2195.9|2189.9|2193.6|2187.6|86
1720538100000|2024-07-09 15:15:00|2195.1|2189.1|2193.6|2187.6|2197.9|2191.9|2193.4|2187.4|46
1720538400000|2024-07-09 15:20:00|2193.4|2187.4|2193.4|2187.4|2194.1|2188.1|2190.6|2184.6|78
1720538700000|2024-07-09 15:25:00|2193.1|2187.1|2189.9|2183.9|2193.1|2187.1|2189.6|2183.6|69
1720539000000|2024-07-09 15:30:00|2190.6|2184.6|2191.1|2185.1|2192.6|2186.6|2189.1|2183.1|85
1720539300000|2024-07-09 15:35:00|2190.9|2184.9|2192.6|2186.6|2193.1|2187.1|2189.1|2183.1|53
1720539600000|2024-07-09 15:40:00|2192.9|2186.9|2200.6|2194.6|2202.4|2196.4|2192.9|2186.9|94
1720539900000|2024-07-09 15:45:00|2200.4|2194.4|2198.1|2192.1|2200.6|2194.6|2196.4|2190.4|66
1720540200000|2024-07-09 15:50:00|2197.9|2191.9|2197.4|2191.4|2199.1|2193.1|2195.4|2189.4|58
1720540500000|2024-07-09 15:55:00|2197.1|2191.1|2195.9|2189.9|2198.9|2192.9|2195.4|2189.4|116
1720540800000|2024-07-09 16:00:00|2196.6|2190.6|2196.9|2190.9|2197.9|2191.9|2196.1|2190.1|17
1720541100000|2024-07-09 16:05:00|2197.6|2191.6|2198.9|2192.9|2198.9|2192.9|2196.4|2190.4|20
1720541400000|2024-07-09 16:10:00|2199.1|2193.1|2198.6|2192.6|2199.9|2193.9|2198.6|2192.6|13
1720541700000|2024-07-09 16:15:00|2198.9|2192.9|2198.6|2192.6|2198.9|2192.9|2198.1|2192.1|9
1720542000000|2024-07-09 16:20:00|2199.6|2193.6|2198.4|2192.4|2199.6|2193.6|2198.4|2192.4|7
1720542300000|2024-07-09 16:25:00|2198.6|2192.6|2199.9|2193.9|2199.9|2193.9|2198.6|2192.6|8
1720542600000|2024-07-09 16:30:00|2200.1|2194.1|2199.9|2193.9|2200.4|2194.4|2199.6|2193.6|8
1720542900000|2024-07-09 16:35:00|2199.6|2193.6|2198.4|2192.4|2199.9|2193.9|2198.4|2192.4|9
1720543200000|2024-07-09 16:40:00|2198.6|2192.6|2198.9|2192.9|2198.9|2192.9|2198.6|2192.6|2
1720543500000|2024-07-09 16:45:00|2198.6|2192.6|2198.9|2192.9|2199.1|2193.1|2198.6|2192.6|4
1720543800000|2024-07-09 16:50:00|2199.1|2193.1|2199.6|2193.6|2199.6|2193.6|2199.1|2193.1|7
1720544100000|2024-07-09 16:55:00|2199.5|2193.5|2196.8|2190.8|2199.8|2193.8|2196|2190|31
1720544400000|2024-07-09 17:00:00|2196.9|2190.9|2197.4|2191.4|2197.8|2191.8|2196.9|2190.9|10
1720544700000|2024-07-09 17:05:00|2196.1|2190.1|2196.6|2190.6|2196.9|2190.9|2196.1|2190.1|6
1720545000000|2024-07-09 17:10:00|2196.9|2190.9|2198.6|2192.6|2198.6|2192.6|2196.9|2190.9|4
1720545300000|2024-07-09 17:15:00|2198.4|2192.4|2198.8|2192.8|2198.8|2192.8|2198.4|2192.4|3
1720545600000|2024-07-09 17:20:00|2198.6|2192.6|2198.5|2192.5|2198.8|2192.8|2198.3|2192.3|7
1720546200000|2024-07-09 17:30:00|2198.8|2192.8|2199.8|2193.8|2199.8|2193.8|2198.8|2192.8|3
1720546800000|2024-07-09 17:40:00|2199.3|2193.3|2199.3|2193.3|2199.4|2193.4|2199|2193|5
1720547100000|2024-07-09 17:45:00|2199|2193|2199|2193|2199|2193|2198.8|2192.8|3
1720547400000|2024-07-09 17:50:00|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1720547700000|2024-07-09 17:55:00|2205.3|2186.5|2205.5|2186.8|2205.5|2186.8|2205.3|2186.5|2
1720569600000|2024-07-10 00:00:00|2201.6|2195.6|2198.1|2192.1|2201.6|2195.6|2198|2192|16
1720569900000|2024-07-10 00:05:00|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|1
1720570200000|2024-07-10 00:10:00|2197.5|2191.5|2197.4|2191.4|2197.8|2191.8|2197.4|2191.4|8
1720570500000|2024-07-10 00:15:00|2197.8|2191.8|2198.3|2192.3|2198.5|2192.5|2197.8|2191.8|6
1720570800000|2024-07-10 00:20:00|2198|2192|2198.3|2192.3|2198.3|2192.3|2198|2192|2
1720571100000|2024-07-10 00:25:00|2198|2192|2198.5|2192.5|2198.5|2192.5|2198|2192|3
1720571400000|2024-07-10 00:30:00|2198.4|2192.4|2197.4|2191.4|2198.4|2192.4|2197.4|2191.4|4
1720571700000|2024-07-10 00:35:00|2197.5|2191.5|2198.5|2192.5|2198.5|2192.5|2197.4|2191.4|10
1720572000000|2024-07-10 00:40:00|2198.8|2192.8|2198.9|2192.9|2199.9|2193.9|2198.8|2192.8|8
1720572300000|2024-07-10 00:45:00|2199|2193|2199.5|2193.5|2199.5|2193.5|2198.9|2192.9|5
1720572600000|2024-07-10 00:50:00|2199.4|2193.4|2197.6|2191.6|2199.8|2193.8|2197.6|2191.6|12
1720572900000|2024-07-10 00:55:00|2197.8|2191.8|2199.6|2193.6|2201.6|2195.6|2197.8|2191.8|24
1720573200000|2024-07-10 01:00:00|2199.4|2193.4|2201.1|2195.1|2203|2197|2197.1|2191.1|118
1720573500000|2024-07-10 01:05:00|2200.9|2194.9|2196.4|2190.4|2200.9|2194.9|2196.4|2190.4|67
1720573800000|2024-07-10 01:10:00|2196.6|2190.6|2197.1|2191.1|2198.3|2192.3|2196.4|2190.4|49
1720574100000|2024-07-10 01:15:00|2197.5|2191.5|2202.5|2196.5|2203.8|2197.8|2197.5|2191.5|92
1720574400000|2024-07-10 01:20:00|2202.6|2196.6|2201.1|2195.1|2203.1|2197.1|2200.8|2194.8|28
1720574700000|2024-07-10 01:25:00|2201.3|2195.3|2203.4|2197.4|2204.3|2198.3|2201.3|2195.3|55
1720575000000|2024-07-10 01:30:00|2203.6|2197.6|2205.5|2199.5|2207.4|2201.4|2203.5|2197.5|90
1720575300000|2024-07-10 01:35:00|2205.8|2199.8|2205|2199|2206.1|2200.1|2203.5|2197.5|97
1720575600000|2024-07-10 01:40:00|2204.9|2198.9|2208.5|2202.5|2210|2204|2204.9|2198.9|121
1720575900000|2024-07-10 01:45:00|2208.8|2202.8|2208.5|2202.5|2209.9|2203.9|2206.8|2200.8|75
1720576200000|2024-07-10 01:50:00|2208.8|2202.8|2205.5|2199.5|2208.8|2202.8|2205.5|2199.5|64
1720576500000|2024-07-10 01:55:00|2205.4|2199.4|2200.1|2194.1|2206.5|2200.5|2200.1|2194.1|44
1720576800000|2024-07-10 02:00:00|2200.3|2194.3|2204|2198|2204.6|2198.6|2199|2193|100
1720577100000|2024-07-10 02:05:00|2203.8|2197.8|2199.9|2193.9|2203.8|2197.8|2199.9|2193.9|30
1720577400000|2024-07-10 02:10:00|2199.6|2193.6|2200.8|2194.8|2201.1|2195.1|2199|2193|50
1720577700000|2024-07-10 02:15:00|2201|2195|2200|2194|2201.3|2195.3|2200|2194|16
1720578000000|2024-07-10 02:20:00|2199.8|2193.8|2199|2193|2199.9|2193.9|2199|2193|11
1720578300000|2024-07-10 02:25:00|2199.1|2193.1|2198.8|2192.8|2200|2194|2198.8|2192.8|10
1720578600000|2024-07-10 02:30:00|2199|2193|2203|2197|2203|2197|2199|2193|53
1720578900000|2024-07-10 02:35:00|2202.3|2196.3|2203.9|2197.9|2204.1|2198.1|2201.8|2195.8|51
1720579200000|2024-07-10 02:40:00|2203.8|2197.8|2203.3|2197.3|2205.4|2199.4|2203.3|2197.3|70
1720579500000|2024-07-10 02:45:00|2203.5|2197.5|2203.9|2197.9|2204.5|2198.5|2202.3|2196.3|45
1720579800000|2024-07-10 02:50:00|2204|2198|2204.9|2198.9|2206.5|2200.5|2203.6|2197.6|63
1720580100000|2024-07-10 02:55:00|2205|2199|2206|2200|2206.4|2200.4|2205|2199|19
1720580400000|2024-07-10 03:00:00|2205.8|2199.8|2205.8|2199.8|2206.6|2200.6|2204.5|2198.5|46
1720580700000|2024-07-10 03:05:00|2206|2200|2205|2199|2208.9|2202.9|2204.8|2198.8|71
1720581000000|2024-07-10 03:10:00|2204.9|2198.9|2202.3|2196.3|2204.9|2198.9|2202.3|2196.3|25
1720581300000|2024-07-10 03:15:00|2202.4|2196.4|2202.1|2196.1|2203.5|2197.5|2201.5|2195.5|53
1720581600000|2024-07-10 03:20:00|2201.9|2195.9|2206.3|2200.3|2206.8|2200.8|2201.3|2195.3|49
1720581900000|2024-07-10 03:25:00|2206|2200|2203.6|2197.6|2207.5|2201.5|2203.6|2197.6|44
1720582200000|2024-07-10 03:30:00|2203.9|2197.9|2204|2198|2204|2198|2203.3|2197.3|7
1720582500000|2024-07-10 03:35:00|2203.8|2197.8|2203.5|2197.5|2204|2198|2203.5|2197.5|10
1720582800000|2024-07-10 03:40:00|2203.4|2197.4|2203.3|2197.3|2203.4|2197.4|2203|2197|5
1720583100000|2024-07-10 03:45:00|2203.5|2197.5|2204.8|2198.8|2205|2199|2203.3|2197.3|16
1720583400000|2024-07-10 03:50:00|2204.6|2198.6|2203|2197|2205|2199|2203|2197|7
1720583700000|2024-07-10 03:55:00|2202.8|2196.8|2203.3|2197.3|2203.3|2197.3|2202.8|2196.8|3
1720584000000|2024-07-10 04:00:00|2203|2197|2200.8|2194.8|2203|2197|2200.8|2194.8|10
1720584300000|2024-07-10 04:05:00|2200.5|2194.5|2199.8|2193.8|2200.5|2194.5|2199.8|2193.8|6
1720584600000|2024-07-10 04:10:00|2199.5|2193.5|2200.3|2194.3|2200.3|2194.3|2199.5|2193.5|3
1720584900000|2024-07-10 04:15:00|2200|2194|2199.8|2193.8|2200.3|2194.3|2199.8|2193.8|4
1720585200000|2024-07-10 04:20:00|2200|2194|2200.5|2194.5|2201|2195|2200|2194|7
1720585500000|2024-07-10 04:25:00|2200.8|2194.8|2201|2195|2201|2195|2200.8|2194.8|2
1720585800000|2024-07-10 04:30:00|2201.3|2195.3|2201.8|2195.8|2201.8|2195.8|2201.3|2195.3|3
1720586100000|2024-07-10 04:35:00|2201.9|2195.9|2202.4|2196.4|2202.4|2196.4|2201.6|2195.6|7
1720586400000|2024-07-10 04:40:00|2202.6|2196.6|2202.9|2196.9|2202.9|2196.9|2202.6|2196.6|2
1720586700000|2024-07-10 04:45:00|2202.6|2196.6|2201.3|2195.3|2202.6|2196.6|2201.3|2195.3|6
1720587000000|2024-07-10 04:50:00|2201|2195|2201.3|2195.3|2201.3|2195.3|2201|2195|2
1720587300000|2024-07-10 04:55:00|2201|2195|2201.1|2195.1|2201.1|2195.1|2201|2195|4
1720587600000|2024-07-10 05:00:00|2201|2195|2200.8|2194.8|2201|2195|2200.1|2194.1|9
1720587900000|2024-07-10 05:05:00|2200.6|2194.6|2201|2195|2201.8|2195.8|2200.1|2194.1|10
1720588200000|2024-07-10 05:10:00|2200.8|2194.8|2200.8|2194.8|2201|2195|2200.5|2194.5|8
1720588500000|2024-07-10 05:15:00|2200.5|2194.5|2200.3|2194.3|2200.5|2194.5|2200.3|2194.3|2
1720588800000|2024-07-10 05:20:00|2200|2194|2200.3|2194.3|2200.3|2194.3|2199.8|2193.8|6
1720589100000|2024-07-10 05:25:00|2200|2194|2200.6|2194.6|2200.9|2194.9|2200|2194|9
1720589400000|2024-07-10 05:30:00|2200.4|2194.4|2200.6|2194.6|2201.6|2195.6|2197.9|2191.9|108
1720589700000|2024-07-10 05:35:00|2200.1|2194.1|2201.6|2195.6|2201.8|2195.8|2199.9|2193.9|62
1720590000000|2024-07-10 05:40:00|2201.8|2195.8|2202.6|2196.6|2204.8|2198.8|2201.8|2195.8|54
1720590300000|2024-07-10 05:45:00|2202.4|2196.4|2199.4|2193.4|2202.4|2196.4|2199.4|2193.4|50
1720590600000|2024-07-10 05:50:00|2199.5|2193.5|2202.4|2196.4|2202.9|2196.9|2199.5|2193.5|78
1720590900000|2024-07-10 05:55:00|2202.5|2196.5|2203.8|2197.8|2206|2200|2202.3|2196.3|102
1720591200000|2024-07-10 06:00:00|2204.4|2198.4|2206.3|2200.3|2206.5|2200.5|2203.5|2197.5|99
1720591500000|2024-07-10 06:05:00|2206|2200|2206|2200|2206.8|2200.8|2206|2200|13
1720591800000|2024-07-10 06:10:00|2206.3|2200.3|2206.1|2200.1|2206.5|2200.5|2204.5|2198.5|16
1720592100000|2024-07-10 06:15:00|2205.6|2199.6|2206.3|2200.3|2207.4|2201.4|2205.3|2199.3|33
1720592400000|2024-07-10 06:20:00|2206.4|2200.4|2206.8|2200.8|2207.4|2201.4|2205.8|2199.8|23
1720592700000|2024-07-10 06:25:00|2206.6|2200.6|2206.9|2200.9|2208.1|2202.1|2205.3|2199.3|63
1720593000000|2024-07-10 06:30:00|2207.6|2201.6|2205.9|2199.9|2207.6|2201.6|2204.4|2198.4|31
1720593300000|2024-07-10 06:35:00|2206.1|2200.1|2202.8|2196.8|2206.3|2200.3|2201|2195|53
1720593600000|2024-07-10 06:40:00|2203|2197|2204.4|2198.4|2204.8|2198.8|2201.8|2195.8|54
1720593900000|2024-07-10 06:45:00|2204.3|2198.3|2205.1|2199.1|2205.1|2199.1|2203.3|2197.3|34
1720594200000|2024-07-10 06:50:00|2205.3|2199.3|2203.4|2197.4|2206.8|2200.8|2203.1|2197.1|42
1720594500000|2024-07-10 06:55:00|2203.8|2197.8|2199.5|2193.5|2203.8|2197.8|2199.3|2193.3|55
1720594800000|2024-07-10 07:00:00|2199.3|2193.3|2193.4|2187.4|2200.3|2194.3|2191.9|2185.9|80
1720595100000|2024-07-10 07:05:00|2193.6|2187.6|2192.4|2186.4|2194.4|2188.4|2192.4|2186.4|37
1720595400000|2024-07-10 07:10:00|2192.1|2186.1|2193.1|2187.1|2194.6|2188.6|2191.6|2185.6|33
1720595700000|2024-07-10 07:15:00|2192.9|2186.9|2194.1|2188.1|2195.9|2189.9|2192.9|2186.9|35
1720596000000|2024-07-10 07:20:00|2194.4|2188.4|2193.6|2187.6|2195.6|2189.6|2193.6|2187.6|31
1720596300000|2024-07-10 07:25:00|2193.9|2187.9|2196.1|2190.1|2197.1|2191.1|2193.9|2187.9|37
1720596600000|2024-07-10 07:30:00|2195.9|2189.9|2194.1|2188.1|2195.9|2189.9|2193.9|2187.9|19
1720596900000|2024-07-10 07:35:00|2193.9|2187.9|2194.1|2188.1|2194.4|2188.4|2193.1|2187.1|19
1720597200000|2024-07-10 07:40:00|2193.9|2187.9|2191.4|2185.4|2193.9|2187.9|2191.4|2185.4|21
1720597500000|2024-07-10 07:45:00|2191.1|2185.1|2191.1|2185.1|2191.4|2185.4|2190.4|2184.4|12
1720597800000|2024-07-10 07:50:00|2190.9|2184.9|2191.6|2185.6|2191.6|2185.6|2190.1|2184.1|18
1720598100000|2024-07-10 07:55:00|2191.4|2185.4|2190.9|2184.9|2191.4|2185.4|2189.9|2183.9|16
1720598400000|2024-07-10 08:00:00|2190.6|2184.6|2191.1|2185.1|2191.1|2185.1|2189.1|2183.1|37
1720598700000|2024-07-10 08:05:00|2191.4|2185.4|2192.6|2186.6|2194.4|2188.4|2191.4|2185.4|46
1720599000000|2024-07-10 08:10:00|2192.4|2186.4|2192.4|2186.4|2193.1|2187.1|2192.1|2186.1|16
1720599300000|2024-07-10 08:15:00|2192.1|2186.1|2191.9|2185.9|2193.4|2187.4|2191.6|2185.6|29
1720599600000|2024-07-10 08:20:00|2191.6|2185.6|2193.6|2187.6|2193.6|2187.6|2191.4|2185.4|26
1720599900000|2024-07-10 08:25:00|2193.4|2187.4|2194.4|2188.4|2194.4|2188.4|2192.9|2186.9|14
1720600200000|2024-07-10 08:30:00|2194.6|2188.6|2193.4|2187.4|2195.1|2189.1|2192.9|2186.9|25
1720600500000|2024-07-10 08:35:00|2193.1|2187.1|2191.4|2185.4|2193.4|2187.4|2191.4|2185.4|13
1720600800000|2024-07-10 08:40:00|2191.1|2185.1|2192.4|2186.4|2192.6|2186.6|2190.6|2184.6|15
1720601100000|2024-07-10 08:45:00|2192.1|2186.1|2193.4|2187.4|2195.1|2189.1|2192.1|2186.1|21
1720601400000|2024-07-10 08:50:00|2193.6|2187.6|2194.9|2188.9|2194.9|2188.9|2193.1|2187.1|21
1720601700000|2024-07-10 08:55:00|2195.1|2189.1|2194.4|2188.4|2196.6|2190.6|2194.1|2188.1|24
1720602000000|2024-07-10 09:00:00|2194.6|2188.6|2194.6|2188.6|2195.6|2189.6|2193.9|2187.9|24
1720602300000|2024-07-10 09:05:00|2194.9|2188.9|2193.9|2187.9|2195.1|2189.1|2193.9|2187.9|9
1720602600000|2024-07-10 09:10:00|2193.6|2187.6|2192.4|2186.4|2193.6|2187.6|2192.4|2186.4|14
1720602900000|2024-07-10 09:15:00|2192.6|2186.6|2190.9|2184.9|2192.6|2186.6|2190.9|2184.9|7
1720603200000|2024-07-10 09:20:00|2190.6|2184.6|2190.9|2184.9|2191.9|2185.9|2190.6|2184.6|8
1720603500000|2024-07-10 09:25:00|2191.1|2185.1|2191.4|2185.4|2191.6|2185.6|2190.9|2184.9|10
1720603800000|2024-07-10 09:30:00|2191.1|2185.1|2193.4|2187.4|2193.6|2187.6|2190.9|2184.9|26
1720604100000|2024-07-10 09:35:00|2193.6|2187.6|2193.6|2187.6|2194.1|2188.1|2193.1|2187.1|21
1720604400000|2024-07-10 09:40:00|2193.9|2187.9|2194.6|2188.6|2195.6|2189.6|2193.9|2187.9|20
1720604700000|2024-07-10 09:45:00|2194.9|2188.9|2192.9|2186.9|2194.9|2188.9|2192.9|2186.9|9
1720605000000|2024-07-10 09:50:00|2192.6|2186.6|2192.9|2186.9|2193.9|2187.9|2192.6|2186.6|14
1720605300000|2024-07-10 09:55:00|2193.1|2187.1|2192.9|2186.9|2193.1|2187.1|2192.1|2186.1|8
1720605600000|2024-07-10 10:00:00|2193.1|2187.1|2192.6|2186.6|2193.4|2187.4|2192.6|2186.6|11
1720605900000|2024-07-10 10:05:00|2192.4|2186.4|2192.9|2186.9|2192.9|2186.9|2192.1|2186.1|7
1720606200000|2024-07-10 10:10:00|2192.6|2186.6|2192.6|2186.6|2193.1|2187.1|2192.4|2186.4|9
1720606500000|2024-07-10 10:15:00|2192.4|2186.4|2193.6|2187.6|2194.1|2188.1|2192.1|2186.1|13
1720606800000|2024-07-10 10:20:00|2194.4|2188.4|2193.9|2187.9|2194.6|2188.6|2192.9|2186.9|18
1720607100000|2024-07-10 10:25:00|2193.6|2187.6|2191.4|2185.4|2193.6|2187.6|2191.4|2185.4|11
1720607400000|2024-07-10 10:30:00|2191.6|2185.6|2191.6|2185.6|2192.9|2186.9|2191.1|2185.1|17
1720607700000|2024-07-10 10:35:00|2191.4|2185.4|2192.6|2186.6|2192.9|2186.9|2191.1|2185.1|10
1720608000000|2024-07-10 10:40:00|2192.4|2186.4|2191.6|2185.6|2193.4|2187.4|2191.6|2185.6|18
1720608300000|2024-07-10 10:45:00|2191.9|2185.9|2191.9|2185.9|2192.4|2186.4|2191.4|2185.4|11
1720608600000|2024-07-10 10:50:00|2191.6|2185.6|2190.6|2184.6|2191.9|2185.9|2190.6|2184.6|11
1720608900000|2024-07-10 10:55:00|2190.9|2184.9|2191.1|2185.1|2191.6|2185.6|2190.9|2184.9|8
1720609200000|2024-07-10 11:00:00|2191.4|2185.4|2190.9|2184.9|2191.9|2185.9|2190.9|2184.9|20
1720609500000|2024-07-10 11:05:00|2190.4|2184.4|2190.9|2184.9|2191.1|2185.1|2190.1|2184.1|39
1720609800000|2024-07-10 11:10:00|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.1|2184.1|7
1720610100000|2024-07-10 11:15:00|2190.9|2184.9|2190.4|2184.4|2191.1|2185.1|2190.4|2184.4|7
1720610400000|2024-07-10 11:20:00|2190.6|2184.6|2190.4|2184.4|2191.6|2185.6|2190.4|2184.4|12
1720610700000|2024-07-10 11:25:00|2190.6|2184.6|2190.9|2184.9|2191.1|2185.1|2190.1|2184.1|8
1720611000000|2024-07-10 11:30:00|2190.6|2184.6|2191.6|2185.6|2191.9|2185.9|2190.6|2184.6|9
1720611300000|2024-07-10 11:35:00|2191.4|2185.4|2192.4|2186.4|2193.4|2187.4|2190.9|2184.9|26
1720611600000|2024-07-10 11:40:00|2192.6|2186.6|2195.4|2189.4|2196.1|2190.1|2192.6|2186.6|27
1720611900000|2024-07-10 11:45:00|2195.1|2189.1|2194.5|2188.5|2196.1|2190.1|2193.1|2187.1|44
1720612200000|2024-07-10 11:50:00|2194.4|2188.4|2193.4|2187.4|2194.4|2188.4|2193.1|2187.1|29
1720612500000|2024-07-10 11:55:00|2193.1|2187.1|2193.4|2187.4|2194.6|2188.6|2193.1|2187.1|23
1720612800000|2024-07-10 12:00:00|2193.6|2187.6|2191.6|2185.6|2193.9|2187.9|2191.6|2185.6|26
1720613100000|2024-07-10 12:05:00|2191.4|2185.4|2190.4|2184.4|2191.4|2185.4|2190.1|2184.1|9
1720613400000|2024-07-10 12:10:00|2190.6|2184.6|2190.6|2184.6|2191.9|2185.9|2190.4|2184.4|21
1720613700000|2024-07-10 12:15:00|2190.4|2184.4|2189.9|2183.9|2190.6|2184.6|2189.4|2183.4|21
1720614000000|2024-07-10 12:20:00|2190.1|2184.1|2192.4|2186.4|2192.6|2186.6|2189.6|2183.6|39
1720614300000|2024-07-10 12:25:00|2192.1|2186.1|2191.1|2185.1|2192.1|2186.1|2190.4|2184.4|16
1720614600000|2024-07-10 12:30:00|2190.9|2184.9|2190.4|2184.4|2190.9|2184.9|2189.6|2183.6|19
1720614900000|2024-07-10 12:35:00|2190.6|2184.6|2189.9|2183.9|2190.9|2184.9|2189.9|2183.9|7
1720615200000|2024-07-10 12:40:00|2190.1|2184.1|2192.9|2186.9|2192.9|2186.9|2190.1|2184.1|18
1720615500000|2024-07-10 12:45:00|2193.1|2187.1|2190.6|2184.6|2193.1|2187.1|2190.1|2184.1|21
1720615800000|2024-07-10 12:50:00|2190.4|2184.4|2190.1|2184.1|2190.6|2184.6|2189.6|2183.6|12
1720616100000|2024-07-10 12:55:00|2191.1|2185.1|2193.6|2187.6|2194.4|2188.4|2190.4|2184.4|50
1720616400000|2024-07-10 13:00:00|2193.9|2187.9|2197|2191|2198.9|2192.9|2193.9|2187.9|187
1720616700000|2024-07-10 13:05:00|2197.3|2191.3|2197.3|2191.3|2198.5|2192.5|2195.4|2189.4|89
1720617000000|2024-07-10 13:10:00|2197.6|2191.6|2196.1|2190.1|2199.8|2193.8|2195.6|2189.6|71
1720617300000|2024-07-10 13:15:00|2196.4|2190.4|2195.4|2189.4|2197.4|2191.4|2194.4|2188.4|47
1720617600000|2024-07-10 13:20:00|2195.1|2189.1|2192.9|2186.9|2195.1|2189.1|2192.1|2186.1|35
1720617900000|2024-07-10 13:25:00|2192.6|2186.6|2192.1|2186.1|2193.9|2187.9|2190.6|2184.6|46
1720618200000|2024-07-10 13:30:00|2192.4|2186.4|2192.9|2186.9|2192.9|2186.9|2190.4|2184.4|61
1720618500000|2024-07-10 13:35:00|2192.6|2186.6|2191.4|2185.4|2192.9|2186.9|2190.9|2184.9|47
1720618800000|2024-07-10 13:40:00|2191.1|2185.1|2192.1|2186.1|2192.6|2186.6|2191.1|2185.1|35
1720619100000|2024-07-10 13:45:00|2191.9|2185.9|2191.9|2185.9|2193.4|2187.4|2191.9|2185.9|37
1720619400000|2024-07-10 13:50:00|2191.6|2185.6|2198.5|2192.5|2198.6|2192.6|2191.6|2185.6|49
1720619700000|2024-07-10 13:55:00|2198.6|2192.6|2196.9|2190.9|2199.6|2193.6|2196.9|2190.9|47
1720620000000|2024-07-10 14:00:00|2196.6|2190.6|2193.1|2187.1|2198.1|2192.1|2193.1|2187.1|75
1720620300000|2024-07-10 14:05:00|2192.9|2186.9|2193.1|2187.1|2194.1|2188.1|2190.1|2184.1|92
1720620600000|2024-07-10 14:10:00|2192.9|2186.9|2191.1|2185.1|2193.1|2187.1|2190.1|2184.1|55
1720620900000|2024-07-10 14:15:00|2190.9|2184.9|2189.1|2183.1|2191.4|2185.4|2188.9|2182.9|40
1720621200000|2024-07-10 14:20:00|2188.9|2182.9|2190.1|2184.1|2190.6|2184.6|2188.6|2182.6|43
1720621500000|2024-07-10 14:25:00|2190.4|2184.4|2191.1|2185.1|2191.6|2185.6|2189.9|2183.9|42
1720621800000|2024-07-10 14:30:00|2190.9|2184.9|2191.6|2185.6|2191.9|2185.9|2190.1|2184.1|40
1720622100000|2024-07-10 14:35:00|2191.4|2185.4|2194.6|2188.6|2196.1|2190.1|2191.4|2185.4|44
1720622400000|2024-07-10 14:40:00|2194.4|2188.4|2198.6|2192.6|2198.9|2192.9|2194.4|2188.4|44
1720622700000|2024-07-10 14:45:00|2198.4|2192.4|2197.6|2191.6|2199.6|2193.6|2197.4|2191.4|39
1720623000000|2024-07-10 14:50:00|2197.9|2191.9|2191.9|2185.9|2197.9|2191.9|2191.6|2185.6|49
1720623300000|2024-07-10 14:55:00|2191.6|2185.6|2189.9|2183.9|2192.4|2186.4|2189.1|2183.1|36
1720623600000|2024-07-10 15:00:00|2189.6|2183.6|2189.6|2183.6|2190.4|2184.4|2188.9|2182.9|29
1720623900000|2024-07-10 15:05:00|2189.9|2183.9|2190.4|2184.4|2190.9|2184.9|2189.4|2183.4|37
1720624200000|2024-07-10 15:10:00|2190.1|2184.1|2189.9|2183.9|2190.1|2184.1|2187.4|2181.4|32
1720624500000|2024-07-10 15:15:00|2189.6|2183.6|2188.4|2182.4|2189.6|2183.6|2186.6|2180.6|47
1720624800000|2024-07-10 15:20:00|2188.1|2182.1|2189.1|2183.1|2189.9|2183.9|2187.9|2181.9|31
1720625100000|2024-07-10 15:25:00|2188.6|2182.6|2188.9|2182.9|2189.9|2183.9|2188.1|2182.1|62
1720625400000|2024-07-10 15:30:00|2188.6|2182.6|2189.1|2183.1|2189.6|2183.6|2187.9|2181.9|26
1720625700000|2024-07-10 15:35:00|2189.4|2183.4|2189.1|2183.1|2190.1|2184.1|2188.9|2182.9|34
1720626000000|2024-07-10 15:40:00|2188.9|2182.9|2187.9|2181.9|2189.1|2183.1|2186.9|2180.9|50
1720626300000|2024-07-10 15:45:00|2187.6|2181.6|2184.9|2178.9|2187.6|2181.6|2184.9|2178.9|28
1720626600000|2024-07-10 15:50:00|2185.1|2179.1|2183.6|2177.6|2185.6|2179.6|2183.4|2177.4|36
1720626900000|2024-07-10 15:55:00|2183.1|2177.1|2183.6|2177.6|2185.1|2179.1|2181.1|2175.1|104
1720627200000|2024-07-10 16:00:00|2183.4|2177.4|2183.9|2177.9|2183.9|2177.9|2182.6|2176.6|18
1720627500000|2024-07-10 16:05:00|2183.6|2177.6|2181.6|2175.6|2183.6|2177.6|2181.6|2175.6|15
1720627800000|2024-07-10 16:10:00|2181.4|2175.4|2181.1|2175.1|2181.4|2175.4|2180.9|2174.9|5
1720628100000|2024-07-10 16:15:00|2181.4|2175.4|2182.6|2176.6|2184.1|2178.1|2181.4|2175.4|16
1720628400000|2024-07-10 16:20:00|2182.4|2176.4|2181.6|2175.6|2182.4|2176.4|2181.4|2175.4|6
1720628700000|2024-07-10 16:25:00|2181.9|2175.9|2180.6|2174.6|2181.9|2175.9|2180.6|2174.6|8
1720629000000|2024-07-10 16:30:00|2180.9|2174.9|2180.6|2174.6|2181.1|2175.1|2180.1|2174.1|15
1720629300000|2024-07-10 16:35:00|2179.9|2173.9|2180.6|2174.6|2182.4|2176.4|2178.9|2172.9|38
1720629600000|2024-07-10 16:40:00|2181.1|2175.1|2180.4|2174.4|2181.4|2175.4|2179.9|2173.9|6
1720629900000|2024-07-10 16:45:00|2180.1|2174.1|2180.6|2174.6|2180.6|2174.6|2180.1|2174.1|3
1720630200000|2024-07-10 16:50:00|2180.9|2174.9|2182.1|2176.1|2182.4|2176.4|2180.9|2174.9|6
1720630500000|2024-07-10 16:55:00|2181.8|2175.8|2180|2174|2181.8|2175.8|2179.8|2173.8|53
1720630800000|2024-07-10 17:00:00|2180.3|2174.3|2181.4|2175.4|2181.6|2175.6|2180.3|2174.3|7
1720631100000|2024-07-10 17:05:00|2181.1|2175.1|2181.4|2175.4|2181.9|2175.9|2180.6|2174.6|21
1720631400000|2024-07-10 17:10:00|2181.1|2175.1|2181.5|2175.5|2181.5|2175.5|2180.9|2174.9|8
1720631700000|2024-07-10 17:15:00|2181.3|2175.3|2181.4|2175.4|2181.5|2175.5|2181.3|2175.3|5
1720632000000|2024-07-10 17:20:00|2181.3|2175.3|2180.8|2174.8|2181.3|2175.3|2180.3|2174.3|6
1720632300000|2024-07-10 17:25:00|2180.6|2174.6|2180.8|2174.8|2180.8|2174.8|2180.6|2174.6|2
1720632600000|2024-07-10 17:30:00|2180.9|2174.9|2180.1|2174.1|2181|2175|2180.1|2174.1|6
1720632900000|2024-07-10 17:35:00|2180|2174|2180|2174|2180|2174|2180|2174|1
1720633200000|2024-07-10 17:40:00|2179.9|2173.9|2179.6|2173.6|2179.9|2173.9|2179.6|2173.6|6
1720633500000|2024-07-10 17:45:00|2179.4|2173.4|2179.6|2173.6|2180|2174|2179.4|2173.4|3
1720633800000|2024-07-10 17:50:00|2179.9|2173.9|2180|2174|2180|2174|2179.8|2173.8|4
1720634100000|2024-07-10 17:55:00|2186.5|2167.8|2186.3|2167.5|2187|2168.3|2186.3|2167.5|4
1720656000000|2024-07-11 00:00:00|2183.6|2177.6|2177.6|2171.6|2183.6|2177.6|2176.6|2170.6|17
1720656300000|2024-07-11 00:05:00|2177.9|2171.9|2180.5|2174.5|2180.5|2174.5|2177.6|2171.6|14
1720656600000|2024-07-11 00:10:00|2180.3|2174.3|2182.8|2176.8|2182.8|2176.8|2180.3|2174.3|21
1720656900000|2024-07-11 00:15:00|2183|2177|2181.5|2175.5|2183|2177|2180.3|2174.3|28
1720657200000|2024-07-11 00:20:00|2181.4|2175.4|2182.3|2176.3|2182.3|2176.3|2181.4|2175.4|12
1720657500000|2024-07-11 00:25:00|2182.4|2176.4|2182.5|2176.5|2183.1|2177.1|2182.4|2176.4|11
1720657800000|2024-07-11 00:30:00|2182.8|2176.8|2183|2177|2183|2177|2182.4|2176.4|6
1720658100000|2024-07-11 00:35:00|2183.3|2177.3|2183.3|2177.3|2183.5|2177.5|2183.3|2177.3|3
1720658400000|2024-07-11 00:40:00|2183.5|2177.5|2183.9|2177.9|2183.9|2177.9|2183.3|2177.3|6
1720658700000|2024-07-11 00:45:00|2183.8|2177.8|2184.1|2178.1|2184.1|2178.1|2183.3|2177.3|9
1720659000000|2024-07-11 00:50:00|2184.4|2178.4|2184|2178|2184.8|2178.8|2182.8|2176.8|12
1720659300000|2024-07-11 00:55:00|2183.9|2177.9|2182.9|2176.9|2183.9|2177.9|2182.6|2176.6|8
1720659600000|2024-07-11 01:00:00|2182.6|2176.6|2187.5|2181.5|2188.5|2182.5|2182.6|2176.6|157
1720659900000|2024-07-11 01:05:00|2187.6|2181.6|2188.4|2182.4|2189.4|2183.4|2186.8|2180.8|34
1720660200000|2024-07-11 01:10:00|2188.6|2182.6|2189.6|2183.6|2193.4|2187.4|2188.6|2182.6|81
1720660500000|2024-07-11 01:15:00|2190|2184|2190.3|2184.3|2190.3|2184.3|2189.3|2183.3|36
1720660800000|2024-07-11 01:20:00|2190.5|2184.5|2190.1|2184.1|2191|2185|2189.6|2183.6|29
1720661100000|2024-07-11 01:25:00|2189.9|2183.9|2191.9|2185.9|2192.5|2186.5|2189.5|2183.5|22
1720661400000|2024-07-11 01:30:00|2191.8|2185.8|2190.5|2184.5|2192.1|2186.1|2189.6|2183.6|37
1720661700000|2024-07-11 01:35:00|2190.8|2184.8|2189|2183|2192|2186|2189|2183|19
1720662000000|2024-07-11 01:40:00|2188.8|2182.8|2189|2183|2189.5|2183.5|2186.5|2180.5|36
1720662300000|2024-07-11 01:45:00|2189.1|2183.1|2189.9|2183.9|2189.9|2183.9|2187.6|2181.6|27
1720662600000|2024-07-11 01:50:00|2189.6|2183.6|2190.3|2184.3|2190.6|2184.6|2188.6|2182.6|23
1720662900000|2024-07-11 01:55:00|2190.5|2184.5|2189.6|2183.6|2191|2185|2188.8|2182.8|28
1720663200000|2024-07-11 02:00:00|2189.9|2183.9|2190.9|2184.9|2191.3|2185.3|2188.6|2182.6|48
1720663500000|2024-07-11 02:05:00|2191|2185|2194.1|2188.1|2194.4|2188.4|2190.6|2184.6|48
1720663800000|2024-07-11 02:10:00|2194|2188|2192.1|2186.1|2194.8|2188.8|2192.1|2186.1|40
1720664100000|2024-07-11 02:15:00|2191.9|2185.9|2193.3|2187.3|2193.5|2187.5|2191.8|2185.8|18
1720664400000|2024-07-11 02:20:00|2193.1|2187.1|2190.5|2184.5|2193.1|2187.1|2190.5|2184.5|22
1720664700000|2024-07-11 02:25:00|2190.8|2184.8|2191.3|2185.3|2191.5|2185.5|2190.3|2184.3|21
1720665000000|2024-07-11 02:30:00|2191.5|2185.5|2192.4|2186.4|2193.8|2187.8|2191.3|2185.3|50
1720665300000|2024-07-11 02:35:00|2192.5|2186.5|2193.5|2187.5|2194.3|2188.3|2192.4|2186.4|35
1720665600000|2024-07-11 02:40:00|2193.4|2187.4|2195.1|2189.1|2195.3|2189.3|2192.6|2186.6|80
1720665900000|2024-07-11 02:45:00|2194.9|2188.9|2196.8|2190.8|2197.3|2191.3|2194.9|2188.9|19
1720666200000|2024-07-11 02:50:00|2196.9|2190.9|2196.8|2190.8|2197.1|2191.1|2195.9|2189.9|19
1720666500000|2024-07-11 02:55:00|2196.5|2190.5|2197.4|2191.4|2198|2192|2196.5|2190.5|24
1720666800000|2024-07-11 03:00:00|2197.1|2191.1|2197.9|2191.9|2198.1|2192.1|2196.9|2190.9|12
1720667100000|2024-07-11 03:05:00|2197.6|2191.6|2199.3|2193.3|2199.3|2193.3|2197.6|2191.6|17
1720667400000|2024-07-11 03:10:00|2199.5|2193.5|2201.6|2195.6|2201.8|2195.8|2199.5|2193.5|30
1720667700000|2024-07-11 03:15:00|2201.8|2195.8|2201.6|2195.6|2202|2196|2201.4|2195.4|19
1720668000000|2024-07-11 03:20:00|2201.5|2195.5|2202.5|2196.5|2202.6|2196.6|2201.5|2195.5|17
1720668300000|2024-07-11 03:25:00|2202.6|2196.6|2202.6|2196.6|2202.9|2196.9|2202.5|2196.5|9
1720668600000|2024-07-11 03:30:00|2202.9|2196.9|2202.5|2196.5|2202.9|2196.9|2202.3|2196.3|5
1720668900000|2024-07-11 03:35:00|2202.3|2196.3|2201.6|2195.6|2202.3|2196.3|2201.6|2195.6|8
1720669200000|2024-07-11 03:40:00|2201.8|2195.8|2202.3|2196.3|2202.3|2196.3|2201.8|2195.8|3
1720669800000|2024-07-11 03:50:00|2201.4|2195.4|2201.3|2195.3|2202.6|2196.6|2201.3|2195.3|7
1720670100000|2024-07-11 03:55:00|2201.1|2195.1|2201.3|2195.3|2201.3|2195.3|2201.1|2195.1|6
1720670400000|2024-07-11 04:00:00|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|1
1720670700000|2024-07-11 04:05:00|2201.6|2195.6|2203|2197|2203|2197|2201.6|2195.6|7
1720671000000|2024-07-11 04:10:00|2203.3|2197.3|2201.9|2195.9|2203.3|2197.3|2201.8|2195.8|6
1720671300000|2024-07-11 04:15:00|2202.3|2196.3|2201.9|2195.9|2202.3|2196.3|2201.9|2195.9|3
1720671600000|2024-07-11 04:20:00|2201.8|2195.8|2201.4|2195.4|2201.8|2195.8|2201.4|2195.4|3
1720672200000|2024-07-11 04:30:00|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1720672800000|2024-07-11 04:40:00|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|1
1720673100000|2024-07-11 04:45:00|2201|2195|2199.8|2193.8|2201|2195|2199.8|2193.8|6
1720673400000|2024-07-11 04:50:00|2199.6|2193.6|2199.5|2193.5|2199.6|2193.6|2199.5|2193.5|2
1720673700000|2024-07-11 04:55:00|2199.8|2193.8|2199.8|2193.8|2200|2194|2199.8|2193.8|8
1720674000000|2024-07-11 05:00:00|2199.6|2193.6|2199.5|2193.5|2199.6|2193.6|2199.5|2193.5|2
1720674300000|2024-07-11 05:05:00|2199.3|2193.3|2199.1|2193.1|2199.3|2193.3|2199.1|2193.1|2
1720674600000|2024-07-11 05:10:00|2199.4|2193.4|2199.6|2193.6|2199.6|2193.6|2199.4|2193.4|2
1720674900000|2024-07-11 05:15:00|2199.5|2193.5|2199.6|2193.6|2199.6|2193.6|2199.5|2193.5|2
1720675200000|2024-07-11 05:20:00|2199.4|2193.4|2199.1|2193.1|2199.4|2193.4|2199|2193|3
1720675500000|2024-07-11 05:25:00|2199|2193|2199.6|2193.6|2199.6|2193.6|2198.9|2192.9|6
1720675800000|2024-07-11 05:30:00|2199.9|2193.9|2198.4|2192.4|2200.9|2194.9|2198.4|2192.4|35
1720676100000|2024-07-11 05:35:00|2198.1|2192.1|2197.1|2191.1|2198.1|2192.1|2196.6|2190.6|23
1720676400000|2024-07-11 05:40:00|2197|2191|2196.8|2190.8|2197.3|2191.3|2196.3|2190.3|19
1720676700000|2024-07-11 05:45:00|2196.5|2190.5|2195.8|2189.8|2196.9|2190.9|2195.5|2189.5|26
1720677000000|2024-07-11 05:50:00|2195.5|2189.5|2195.8|2189.8|2195.8|2189.8|2194.9|2188.9|19
1720677300000|2024-07-11 05:55:00|2195.6|2189.6|2192.8|2186.8|2195.8|2189.8|2192.8|2186.8|39
1720677600000|2024-07-11 06:00:00|2193|2187|2195|2189|2195.3|2189.3|2192.6|2186.6|63
1720677900000|2024-07-11 06:05:00|2194.8|2188.8|2194.6|2188.6|2195.5|2189.5|2194|2188|35
1720678200000|2024-07-11 06:10:00|2194.5|2188.5|2192.5|2186.5|2195.5|2189.5|2192.4|2186.4|32
1720678500000|2024-07-11 06:15:00|2192.8|2186.8|2189.6|2183.6|2193.6|2187.6|2189.6|2183.6|31
1720678800000|2024-07-11 06:20:00|2189.4|2183.4|2189|2183|2189.4|2183.4|2187.9|2181.9|36
1720679100000|2024-07-11 06:25:00|2188.9|2182.9|2187|2181|2189|2183|2186.8|2180.8|23
1720679400000|2024-07-11 06:30:00|2186.4|2180.4|2187.9|2181.9|2189.3|2183.3|2186.4|2180.4|42
1720679700000|2024-07-11 06:35:00|2188|2182|2189.5|2183.5|2189.8|2183.8|2187.8|2181.8|24
1720680000000|2024-07-11 06:40:00|2189.4|2183.4|2188.5|2182.5|2190|2184|2187.3|2181.3|23
1720680300000|2024-07-11 06:45:00|2188.4|2182.4|2190.1|2184.1|2190.1|2184.1|2187.9|2181.9|28
1720680600000|2024-07-11 06:50:00|2189.9|2183.9|2191|2185|2192.1|2186.1|2189|2183|23
1720680900000|2024-07-11 06:55:00|2191.3|2185.3|2190.5|2184.5|2191.4|2185.4|2189.6|2183.6|19
1720681200000|2024-07-11 07:00:00|2190.8|2184.8|2183.3|2177.3|2191.5|2185.5|2182.3|2176.3|87
1720681500000|2024-07-11 07:05:00|2183.4|2177.4|2186.4|2180.4|2186.4|2180.4|2183.4|2177.4|38
1720681800000|2024-07-11 07:10:00|2186.1|2180.1|2190.9|2184.9|2190.9|2184.9|2186.1|2180.1|33
1720682100000|2024-07-11 07:15:00|2190.6|2184.6|2186.6|2180.6|2190.6|2184.6|2186.6|2180.6|18
1720682400000|2024-07-11 07:20:00|2186.9|2180.9|2188.9|2182.9|2189.1|2183.1|2186.1|2180.1|33
1720682700000|2024-07-11 07:25:00|2188.4|2182.4|2186.6|2180.6|2188.4|2182.4|2185.6|2179.6|40
1720683000000|2024-07-11 07:30:00|2186.9|2180.9|2188.9|2182.9|2188.9|2182.9|2185.9|2179.9|27
1720683300000|2024-07-11 07:35:00|2189.1|2183.1|2191.4|2185.4|2191.6|2185.6|2189.1|2183.1|11
1720683600000|2024-07-11 07:40:00|2192.1|2186.1|2190.9|2184.9|2192.6|2186.6|2190.1|2184.1|20
1720683900000|2024-07-11 07:45:00|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.1|2184.1|5
1720684200000|2024-07-11 07:50:00|2190.9|2184.9|2191.9|2185.9|2192.1|2186.1|2190.4|2184.4|8
1720684500000|2024-07-11 07:55:00|2192.1|2186.1|2191.4|2185.4|2192.1|2186.1|2191.4|2185.4|10
1720684800000|2024-07-11 08:00:00|2191.1|2185.1|2189.1|2183.1|2191.1|2185.1|2185.6|2179.6|70
1720685100000|2024-07-11 08:05:00|2188.9|2182.9|2190.4|2184.4|2191.4|2185.4|2188.9|2182.9|39
1720685400000|2024-07-11 08:10:00|2190.1|2184.1|2190.4|2184.4|2190.9|2184.9|2188.9|2182.9|21
1720685700000|2024-07-11 08:15:00|2190.6|2184.6|2187.6|2181.6|2192.6|2186.6|2187.1|2181.1|43
1720686000000|2024-07-11 08:20:00|2187.9|2181.9|2189.1|2183.1|2189.1|2183.1|2184.9|2178.9|43
1720686300000|2024-07-11 08:25:00|2189.4|2183.4|2192.6|2186.6|2194.1|2188.1|2189.4|2183.4|25
1720686600000|2024-07-11 08:30:00|2192.4|2186.4|2189.9|2183.9|2193.1|2187.1|2189.9|2183.9|25
1720686900000|2024-07-11 08:35:00|2190.1|2184.1|2191.1|2185.1|2191.1|2185.1|2189.9|2183.9|11
1720687200000|2024-07-11 08:40:00|2190.9|2184.9|2193.6|2187.6|2193.6|2187.6|2190.9|2184.9|23
1720687500000|2024-07-11 08:45:00|2193.4|2187.4|2195.1|2189.1|2195.1|2189.1|2193.1|2187.1|14
1720687800000|2024-07-11 08:50:00|2195.4|2189.4|2194.4|2188.4|2195.9|2189.9|2194.1|2188.1|17
1720688100000|2024-07-11 08:55:00|2194.1|2188.1|2194.6|2188.6|2195.1|2189.1|2192.9|2186.9|29
1720688400000|2024-07-11 09:00:00|2194.9|2188.9|2193.1|2187.1|2195.4|2189.4|2193.1|2187.1|20
1720688700000|2024-07-11 09:05:00|2192.9|2186.9|2194.1|2188.1|2194.1|2188.1|2192.1|2186.1|21
1720689000000|2024-07-11 09:10:00|2193.9|2187.9|2194.9|2188.9|2195.4|2189.4|2193.9|2187.9|12
1720689300000|2024-07-11 09:15:00|2194.6|2188.6|2194.1|2188.1|2194.9|2188.9|2193.6|2187.6|16
1720689600000|2024-07-11 09:20:00|2194.6|2188.6|2194.6|2188.6|2195.4|2189.4|2194.4|2188.4|12
1720689900000|2024-07-11 09:25:00|2194.4|2188.4|2194.4|2188.4|2195.1|2189.1|2194.1|2188.1|14
1720690200000|2024-07-11 09:30:00|2194.6|2188.6|2194.1|2188.1|2194.9|2188.9|2194.1|2188.1|18
1720690500000|2024-07-11 09:35:00|2194.4|2188.4|2193.4|2187.4|2194.4|2188.4|2193.4|2187.4|16
1720690800000|2024-07-11 09:40:00|2193.1|2187.1|2194.4|2188.4|2194.4|2188.4|2193.1|2187.1|16
1720691100000|2024-07-11 09:45:00|2194.9|2188.9|2194.4|2188.4|2195.1|2189.1|2193.4|2187.4|16
1720691400000|2024-07-11 09:50:00|2194.6|2188.6|2195.9|2189.9|2195.9|2189.9|2194.4|2188.4|17
1720691700000|2024-07-11 09:55:00|2195.6|2189.6|2196.9|2190.9|2197.4|2191.4|2195.1|2189.1|13
1720692000000|2024-07-11 10:00:00|2197.1|2191.1|2196.6|2190.6|2197.9|2191.9|2196.6|2190.6|9
1720692300000|2024-07-11 10:05:00|2196.9|2190.9|2197.6|2191.6|2198.4|2192.4|2196.9|2190.9|14
1720692600000|2024-07-11 10:10:00|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|2196.6|2190.6|7
1720692900000|2024-07-11 10:15:00|2197.1|2191.1|2196.9|2190.9|2197.1|2191.1|2196.6|2190.6|6
1720693200000|2024-07-11 10:20:00|2196.6|2190.6|2197.6|2191.6|2197.6|2191.6|2196.4|2190.4|9
1720693500000|2024-07-11 10:25:00|2197.4|2191.4|2196.9|2190.9|2197.4|2191.4|2196.6|2190.6|13
1720693800000|2024-07-11 10:30:00|2197.1|2191.1|2197.6|2191.6|2197.6|2191.6|2196.6|2190.6|9
1720694100000|2024-07-11 10:35:00|2197.4|2191.4|2196.6|2190.6|2197.9|2191.9|2196.6|2190.6|19
1720694400000|2024-07-11 10:40:00|2196.4|2190.4|2196.6|2190.6|2196.9|2190.9|2196.4|2190.4|4
1720694700000|2024-07-11 10:45:00|2196.9|2190.9|2196.4|2190.4|2197.4|2191.4|2196.1|2190.1|18
1720695000000|2024-07-11 10:50:00|2196.1|2190.1|2194.9|2188.9|2196.4|2190.4|2194.9|2188.9|17
1720695300000|2024-07-11 10:55:00|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.4|2188.4|3
1720695600000|2024-07-11 11:00:00|2194.4|2188.4|2194.9|2188.9|2195.1|2189.1|2194.1|2188.1|17
1720695900000|2024-07-11 11:05:00|2194.6|2188.6|2194.6|2188.6|2195.4|2189.4|2194.1|2188.1|11
1720696200000|2024-07-11 11:10:00|2194.9|2188.9|2196.9|2190.9|2196.9|2190.9|2194.9|2188.9|15
1720696500000|2024-07-11 11:15:00|2197.1|2191.1|2196.4|2190.4|2197.4|2191.4|2195.9|2189.9|16
1720696800000|2024-07-11 11:20:00|2196.6|2190.6|2196.9|2190.9|2196.9|2190.9|2195.1|2189.1|15
1720697100000|2024-07-11 11:25:00|2197.1|2191.1|2198.4|2192.4|2198.9|2192.9|2197.1|2191.1|16
1720697400000|2024-07-11 11:30:00|2197.4|2191.4|2198.4|2192.4|2199.1|2193.1|2197.4|2191.4|18
1720697700000|2024-07-11 11:35:00|2198.6|2192.6|2198.4|2192.4|2199.4|2193.4|2198.4|2192.4|13
1720698000000|2024-07-11 11:40:00|2198.6|2192.6|2197.4|2191.4|2198.9|2192.9|2197.4|2191.4|19
1720698300000|2024-07-11 11:45:00|2197.1|2191.1|2193.4|2187.4|2197.1|2191.1|2193.1|2187.1|33
1720698600000|2024-07-11 11:50:00|2193.1|2187.1|2195.1|2189.1|2197.1|2191.1|2193.1|2187.1|38
1720698900000|2024-07-11 11:55:00|2194.9|2188.9|2194.9|2188.9|2195.4|2189.4|2194.4|2188.4|23
1720699200000|2024-07-11 12:00:00|2195.1|2189.1|2193.9|2187.9|2195.1|2189.1|2193.4|2187.4|16
1720699500000|2024-07-11 12:05:00|2194.1|2188.1|2196.9|2190.9|2197.4|2191.4|2194.1|2188.1|38
1720699800000|2024-07-11 12:10:00|2197.1|2191.1|2199.4|2193.4|2199.6|2193.6|2196.9|2190.9|22
1720700100000|2024-07-11 12:15:00|2199.1|2193.1|2196.9|2190.9|2199.4|2193.4|2196.6|2190.6|31
1720700400000|2024-07-11 12:20:00|2197.1|2191.1|2198.1|2192.1|2200.6|2194.6|2197.1|2191.1|38
1720700700000|2024-07-11 12:25:00|2198.4|2192.4|2197.9|2191.9|2198.6|2192.6|2197.4|2191.4|19
1720701000000|2024-07-11 12:30:00|2198.4|2192.4|2201.6|2195.6|2204.4|2198.4|2198.4|2192.4|51
1720701300000|2024-07-11 12:35:00|2201.9|2195.9|2201.9|2195.9|2203.4|2197.4|2199.9|2193.9|55
1720701600000|2024-07-11 12:40:00|2201.6|2195.6|2204.4|2198.4|2204.4|2198.4|2200.6|2194.6|58
1720701900000|2024-07-11 12:45:00|2204.1|2198.1|2202.6|2196.6|2204.4|2198.4|2202.1|2196.1|68
1720702200000|2024-07-11 12:50:00|2202.9|2196.9|2204.6|2198.6|2206.1|2200.1|2202.9|2196.9|69
1720702500000|2024-07-11 12:55:00|2204.4|2198.4|2204.4|2198.4|2205.3|2199.3|2202.6|2196.6|49
1720702800000|2024-07-11 13:00:00|2204.6|2198.6|2204.1|2198.1|2208|2202|2201.3|2195.3|164
1720703100000|2024-07-11 13:05:00|2203.6|2197.6|2205.1|2199.1|2207|2201|2202.9|2196.9|129
1720703400000|2024-07-11 13:10:00|2205.4|2199.4|2200.9|2194.9|2206.4|2200.4|2200.9|2194.9|81
1720703700000|2024-07-11 13:15:00|2201.1|2195.1|2198.4|2192.4|2202.6|2196.6|2198.1|2192.1|71
1720704000000|2024-07-11 13:20:00|2198.6|2192.6|2198.9|2192.9|2200.4|2194.4|2196.9|2190.9|100
1720704300000|2024-07-11 13:25:00|2199.1|2193.1|2193.4|2187.4|2200.6|2194.6|2193.1|2187.1|96
1720704600000|2024-07-11 13:30:00|2193.6|2187.6|2195.1|2189.1|2195.1|2189.1|2190.3|2184.3|143
1720704900000|2024-07-11 13:35:00|2194.9|2188.9|2196.1|2190.1|2196.4|2190.4|2193.6|2187.6|43
1720705200000|2024-07-11 13:40:00|2196.4|2190.4|2194.9|2188.9|2196.4|2190.4|2192.1|2186.1|55
1720705500000|2024-07-11 13:45:00|2195.1|2189.1|2195.1|2189.1|2196.1|2190.1|2192.9|2186.9|43
1720705800000|2024-07-11 13:50:00|2195.4|2189.4|2201.4|2195.4|2205|2199|2193.6|2187.6|94
1720706100000|2024-07-11 13:55:00|2201.6|2195.6|2200.1|2194.1|2201.6|2195.6|2198.6|2192.6|80
1720706400000|2024-07-11 14:00:00|2200.4|2194.4|2200.1|2194.1|2201.1|2195.1|2199.9|2193.9|42
1720706700000|2024-07-11 14:05:00|2199.9|2193.9|2201.4|2195.4|2201.4|2195.4|2198.9|2192.9|42
1720707000000|2024-07-11 14:10:00|2201.1|2195.1|2203.6|2197.6|2204.4|2198.4|2201.1|2195.1|44
1720707300000|2024-07-11 14:15:00|2203.9|2197.9|2202.6|2196.6|2204.1|2198.1|2202.4|2196.4|38
1720707600000|2024-07-11 14:20:00|2202.4|2196.4|2200.1|2194.1|2202.4|2196.4|2199.4|2193.4|61
1720707900000|2024-07-11 14:25:00|2200.4|2194.4|2196.6|2190.6|2201.6|2195.6|2196.6|2190.6|53
1720708200000|2024-07-11 14:30:00|2196.4|2190.4|2193.9|2187.9|2196.4|2190.4|2193.6|2187.6|37
1720708500000|2024-07-11 14:35:00|2193.6|2187.6|2199.4|2193.4|2199.9|2193.9|2193.6|2187.6|53
1720708800000|2024-07-11 14:40:00|2199.6|2193.6|2203.9|2197.9|2204.4|2198.4|2199.4|2193.4|69
1720709100000|2024-07-11 14:45:00|2204.1|2198.1|2200.4|2194.4|2204.1|2198.1|2199.1|2193.1|59
1720709400000|2024-07-11 14:50:00|2200.6|2194.6|2201.6|2195.6|2202.4|2196.4|2198.9|2192.9|49
1720709700000|2024-07-11 14:55:00|2201.4|2195.4|2199.9|2193.9|2201.4|2195.4|2199.4|2193.4|47
1720710000000|2024-07-11 15:00:00|2200.1|2194.1|2196.6|2190.6|2201.1|2195.1|2195.1|2189.1|64
1720710300000|2024-07-11 15:05:00|2196.4|2190.4|2196.9|2190.9|2198.1|2192.1|2195.6|2189.6|40
1720710600000|2024-07-11 15:10:00|2197.1|2191.1|2195.9|2189.9|2197.6|2191.6|2194.9|2188.9|31
1720710900000|2024-07-11 15:15:00|2195.6|2189.6|2195.9|2189.9|2195.9|2189.9|2193.4|2187.4|21
1720711200000|2024-07-11 15:20:00|2195.6|2189.6|2192.1|2186.1|2195.6|2189.6|2192.1|2186.1|58
1720711500000|2024-07-11 15:25:00|2192.4|2186.4|2190.1|2184.1|2192.4|2186.4|2190.1|2184.1|55
1720711800000|2024-07-11 15:30:00|2190.4|2184.4|2188.1|2182.1|2190.6|2184.6|2188.1|2182.1|23
1720712100000|2024-07-11 15:35:00|2188.4|2182.4|2186.9|2180.9|2188.6|2182.6|2186.6|2180.6|26
1720712400000|2024-07-11 15:40:00|2186.6|2180.6|2193.4|2187.4|2193.9|2187.9|2185.6|2179.6|50
1720712700000|2024-07-11 15:45:00|2193.6|2187.6|2193.9|2187.9|2195.6|2189.6|2193.6|2187.6|38
1720713000000|2024-07-11 15:50:00|2193.6|2187.6|2193.1|2187.1|2194.1|2188.1|2192.4|2186.4|33
1720713300000|2024-07-11 15:55:00|2193.4|2187.4|2203|2197|2205.9|2199.9|2193.1|2187.1|124
1720713600000|2024-07-11 16:00:00|2202.9|2196.9|2199.4|2193.4|2202.9|2196.9|2199.4|2193.4|42
1720713900000|2024-07-11 16:05:00|2199.6|2193.6|2197.4|2191.4|2199.9|2193.9|2197.1|2191.1|16
1720714200000|2024-07-11 16:10:00|2197.6|2191.6|2198.4|2192.4|2198.9|2192.9|2196.4|2190.4|24
1720714500000|2024-07-11 16:15:00|2198.6|2192.6|2201.1|2195.1|2201.1|2195.1|2198.6|2192.6|21
1720714800000|2024-07-11 16:20:00|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|1
1720715100000|2024-07-11 16:25:00|2201.9|2195.9|2202.1|2196.1|2203.6|2197.6|2201.9|2195.9|11
1720715400000|2024-07-11 16:30:00|2202.4|2196.4|2201.1|2195.1|2202.9|2196.9|2201.1|2195.1|12
1720715700000|2024-07-11 16:35:00|2200.9|2194.9|2199.9|2193.9|2200.9|2194.9|2199.4|2193.4|8
1720716000000|2024-07-11 16:40:00|2200.1|2194.1|2200.6|2194.6|2200.6|2194.6|2200.1|2194.1|7
1720716300000|2024-07-11 16:45:00|2200.4|2194.4|2200.9|2194.9|2201.1|2195.1|2200.1|2194.1|7
1720716600000|2024-07-11 16:50:00|2200.6|2194.6|2200.1|2194.1|2200.6|2194.6|2199.9|2193.9|5
1720716900000|2024-07-11 16:55:00|2200.3|2194.3|2201.1|2195.1|2201.1|2195.1|2200.3|2194.3|14
1720717200000|2024-07-11 17:00:00|2200.9|2194.9|2200|2194|2201.3|2195.3|2199.5|2193.5|9
1720717500000|2024-07-11 17:05:00|2200.3|2194.3|2200.4|2194.4|2200.5|2194.5|2200.3|2194.3|3
1720717800000|2024-07-11 17:10:00|2200.6|2194.6|2201.8|2195.8|2201.9|2195.9|2200.4|2194.4|10
1720718100000|2024-07-11 17:15:00|2201.4|2195.4|2200.6|2194.6|2201.4|2195.4|2200.3|2194.3|6
1720718400000|2024-07-11 17:20:00|2200.8|2194.8|2201|2195|2201.3|2195.3|2200.8|2194.8|4
1720719000000|2024-07-11 17:30:00|2201.6|2195.6|2199.4|2193.4|2201.9|2195.9|2199.1|2193.1|10
1720719300000|2024-07-11 17:35:00|2199.5|2193.5|2200.8|2194.8|2200.8|2194.8|2199.5|2193.5|2
1720719600000|2024-07-11 17:40:00|2200.9|2194.9|2201|2195|2201|2195|2200.9|2194.9|2
1720719900000|2024-07-11 17:45:00|2201.1|2195.1|2200.8|2194.8|2201.1|2195.1|2200.8|2194.8|3
1720720200000|2024-07-11 17:50:00|2201|2195|2198.4|2192.4|2201|2195|2198.1|2192.1|8
1720720500000|2024-07-11 17:55:00|2198.3|2192.3|2205|2186.3|2205|2192.3|2198.3|2184.3|6
1720742400000|2024-07-12 00:00:00|2199.4|2193.4|2199.6|2193.6|2201.1|2195.1|2199.4|2193.4|16
1720742700000|2024-07-12 00:05:00|2199.4|2193.4|2198|2192|2199.6|2193.6|2197.8|2191.8|18
1720743000000|2024-07-12 00:10:00|2198.3|2192.3|2198.5|2192.5|2199|2193|2198|2192|14
1720743300000|2024-07-12 00:15:00|2198.3|2192.3|2199.5|2193.5|2199.5|2193.5|2198|2192|10
1720743600000|2024-07-12 00:20:00|2199.6|2193.6|2200|2194|2200.3|2194.3|2199.6|2193.6|5
1720743900000|2024-07-12 00:25:00|2199.8|2193.8|2199|2193|2199.8|2193.8|2198.8|2192.8|6
1720744200000|2024-07-12 00:30:00|2199.3|2193.3|2198.5|2192.5|2199.4|2193.4|2198.3|2192.3|7
1720744500000|2024-07-12 00:35:00|2198.8|2192.8|2196.8|2190.8|2198.8|2192.8|2196.8|2190.8|12
1720744800000|2024-07-12 00:40:00|2196.6|2190.6|2196.1|2190.1|2196.6|2190.6|2196|2190|5
1720745100000|2024-07-12 00:45:00|2196.4|2190.4|2199.5|2193.5|2199.9|2193.9|2196.4|2190.4|7
1720745400000|2024-07-12 00:50:00|2198.9|2192.9|2199|2193|2199.3|2193.3|2198.8|2192.8|7
1720745700000|2024-07-12 00:55:00|2198.9|2192.9|2199.9|2193.9|2199.9|2193.9|2197.8|2191.8|15
1720746000000|2024-07-12 01:00:00|2199.6|2193.6|2198.6|2192.6|2200.5|2194.5|2197.6|2191.6|58
1720746300000|2024-07-12 01:05:00|2198.5|2192.5|2200|2194|2200|2194|2198|2192|34
1720746600000|2024-07-12 01:10:00|2199.8|2193.8|2197.3|2191.3|2200.1|2194.1|2196.3|2190.3|48
1720746900000|2024-07-12 01:15:00|2197.1|2191.1|2194.6|2188.6|2197.1|2191.1|2193.8|2187.8|35
1720747200000|2024-07-12 01:20:00|2194.5|2188.5|2194.6|2188.6|2194.6|2188.6|2193.1|2187.1|31
1720747500000|2024-07-12 01:25:00|2194.9|2188.9|2191.5|2185.5|2195.5|2189.5|2191.5|2185.5|36
1720747800000|2024-07-12 01:30:00|2191.4|2185.4|2192.6|2186.6|2192.8|2186.8|2190.6|2184.6|53
1720748100000|2024-07-12 01:35:00|2192.8|2186.8|2192.3|2186.3|2193.8|2187.8|2192.3|2186.3|52
1720748400000|2024-07-12 01:40:00|2192|2186|2193.5|2187.5|2193.5|2187.5|2190.9|2184.9|43
1720748700000|2024-07-12 01:45:00|2193.3|2187.3|2192.9|2186.9|2193.3|2187.3|2191.4|2185.4|27
1720749000000|2024-07-12 01:50:00|2192.6|2186.6|2191.8|2185.8|2193.3|2187.3|2191.1|2185.1|39
1720749300000|2024-07-12 01:55:00|2191.5|2185.5|2192.8|2186.8|2193|2187|2191.4|2185.4|39
1720749600000|2024-07-12 02:00:00|2192.5|2186.5|2194.1|2188.1|2194.5|2188.5|2191|2185|60
1720749900000|2024-07-12 02:05:00|2194.3|2188.3|2195.3|2189.3|2196.4|2190.4|2194.3|2188.3|38
1720750200000|2024-07-12 02:10:00|2195|2189|2195.5|2189.5|2197.1|2191.1|2194.8|2188.8|45
1720750500000|2024-07-12 02:15:00|2195.4|2189.4|2195.8|2189.8|2195.8|2189.8|2195.3|2189.3|7
1720750800000|2024-07-12 02:20:00|2195.5|2189.5|2195.3|2189.3|2196.3|2190.3|2195.3|2189.3|13
1720751100000|2024-07-12 02:25:00|2195.1|2189.1|2195|2189|2196|2190|2195|2189|16
1720751400000|2024-07-12 02:30:00|2195.3|2189.3|2195|2189|2196.5|2190.5|2195|2189|43
1720751700000|2024-07-12 02:35:00|2195.1|2189.1|2195.3|2189.3|2195.8|2189.8|2194.9|2188.9|30
1720752000000|2024-07-12 02:40:00|2195|2189|2195.9|2189.9|2196.8|2190.8|2195|2189|21
1720752300000|2024-07-12 02:45:00|2195.8|2189.8|2194.5|2188.5|2195.8|2189.8|2194.4|2188.4|24
1720752600000|2024-07-12 02:50:00|2194.4|2188.4|2193|2187|2194.4|2188.4|2192.8|2186.8|20
1720752900000|2024-07-12 02:55:00|2192.9|2186.9|2191.8|2185.8|2192.9|2186.9|2191.5|2185.5|12
1720753200000|2024-07-12 03:00:00|2191.5|2185.5|2191.4|2185.4|2192|2186|2191.1|2185.1|26
1720753500000|2024-07-12 03:05:00|2191.5|2185.5|2195|2189|2195.6|2189.6|2191.5|2185.5|36
1720753800000|2024-07-12 03:10:00|2194.8|2188.8|2194.9|2188.9|2195.5|2189.5|2194|2188|66
1720754100000|2024-07-12 03:15:00|2195|2189|2195.5|2189.5|2196.3|2190.3|2194.8|2188.8|41
1720754400000|2024-07-12 03:20:00|2195.6|2189.6|2191.9|2185.9|2195.6|2189.6|2191.6|2185.6|68
1720754700000|2024-07-12 03:25:00|2191.6|2185.6|2191.4|2185.4|2192.6|2186.6|2191.4|2185.4|27
1720755000000|2024-07-12 03:30:00|2191.3|2185.3|2191.4|2185.4|2191.8|2185.8|2191.3|2185.3|7
1720755300000|2024-07-12 03:35:00|2191.5|2185.5|2191.6|2185.6|2192|2186|2191.4|2185.4|7
1720755600000|2024-07-12 03:40:00|2191.8|2185.8|2190.6|2184.6|2191.8|2185.8|2190.6|2184.6|10
1720755900000|2024-07-12 03:45:00|2190.8|2184.8|2190.3|2184.3|2190.9|2184.9|2190.3|2184.3|5
1720756200000|2024-07-12 03:50:00|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.3|2184.3|6
1720756500000|2024-07-12 03:55:00|2190.4|2184.4|2190.3|2184.3|2190.5|2184.5|2190.3|2184.3|4
1720756800000|2024-07-12 04:00:00|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190|2184|3
1720757100000|2024-07-12 04:05:00|2190.3|2184.3|2190.3|2184.3|2190.5|2184.5|2190.3|2184.3|4
1720757400000|2024-07-12 04:10:00|2190.4|2184.4|2188.4|2182.4|2190.8|2184.8|2188.4|2182.4|8
1720757700000|2024-07-12 04:15:00|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1720758000000|2024-07-12 04:20:00|2187.9|2181.9|2188.1|2182.1|2188.5|2182.5|2187.9|2181.9|6
1720758300000|2024-07-12 04:25:00|2188.3|2182.3|2188|2182|2188.4|2182.4|2188|2182|4
1720758600000|2024-07-12 04:30:00|2187.9|2181.9|2188.5|2182.5|2188.6|2182.6|2187.9|2181.9|6
1720758900000|2024-07-12 04:35:00|2188.4|2182.4|2188|2182|2188.4|2182.4|2187.8|2181.8|4
1720759200000|2024-07-12 04:40:00|2188.1|2182.1|2188.6|2182.6|2188.6|2182.6|2188.1|2182.1|4
1720759500000|2024-07-12 04:45:00|2188.9|2182.9|2189.1|2183.1|2189.1|2183.1|2188.9|2182.9|3
1720759800000|2024-07-12 04:50:00|2188.9|2182.9|2188.6|2182.6|2188.9|2182.9|2188.5|2182.5|3
1720760100000|2024-07-12 04:55:00|2188.5|2182.5|2188.6|2182.6|2188.6|2182.6|2188.5|2182.5|6
1720760400000|2024-07-12 05:00:00|2188.8|2182.8|2188.6|2182.6|2189.4|2183.4|2188.6|2182.6|6
1720760700000|2024-07-12 05:05:00|2188.9|2182.9|2188.6|2182.6|2188.9|2182.9|2188.4|2182.4|5
1720761000000|2024-07-12 05:10:00|2188.5|2182.5|2187.8|2181.8|2188.5|2182.5|2187.8|2181.8|7
1720761300000|2024-07-12 05:15:00|2187.5|2181.5|2187.3|2181.3|2187.5|2181.5|2187.1|2181.1|4
1720761600000|2024-07-12 05:20:00|2187.4|2181.4|2187.8|2181.8|2187.8|2181.8|2187.3|2181.3|4
1720761900000|2024-07-12 05:25:00|2187.9|2181.9|2188.1|2182.1|2188.1|2182.1|2187.9|2181.9|2
1720762200000|2024-07-12 05:30:00|2187.9|2181.9|2187.1|2181.1|2188.4|2182.4|2186.6|2180.6|72
1720762500000|2024-07-12 05:35:00|2187|2181|2187.8|2181.8|2187.8|2181.8|2186.6|2180.6|41
1720762800000|2024-07-12 05:40:00|2187.6|2181.6|2188.3|2182.3|2188.5|2182.5|2187.6|2181.6|17
1720763100000|2024-07-12 05:45:00|2188.4|2182.4|2187.4|2181.4|2189.6|2183.6|2187.4|2181.4|16
1720763400000|2024-07-12 05:50:00|2187.5|2181.5|2187.5|2181.5|2187.8|2181.8|2186.8|2180.8|41
1720763700000|2024-07-12 05:55:00|2187.4|2181.4|2188.1|2182.1|2188.5|2182.5|2186.6|2180.6|71
1720764000000|2024-07-12 06:00:00|2188|2182|2187.3|2181.3|2188.4|2182.4|2186.8|2180.8|71
1720764300000|2024-07-12 06:05:00|2187|2181|2188.1|2182.1|2189.6|2183.6|2186.8|2180.8|103
1720764600000|2024-07-12 06:10:00|2188.3|2182.3|2186.9|2180.9|2188.5|2182.5|2186.8|2180.8|145
1720764900000|2024-07-12 06:15:00|2187.1|2181.1|2186.1|2180.1|2187.9|2181.9|2186.1|2180.1|53
1720765200000|2024-07-12 06:20:00|2185.9|2179.9|2184.6|2178.6|2186|2180|2184.6|2178.6|15
1720765500000|2024-07-12 06:25:00|2184.8|2178.8|2185|2179|2186.1|2180.1|2184.6|2178.6|21
1720765800000|2024-07-12 06:30:00|2184.8|2178.8|2186.8|2180.8|2187|2181|2184.4|2178.4|40
1720766100000|2024-07-12 06:35:00|2186.5|2180.5|2189.1|2183.1|2189.1|2183.1|2186.3|2180.3|30
1720766400000|2024-07-12 06:40:00|2189|2183|2192.3|2186.3|2193|2187|2189|2183|67
1720766700000|2024-07-12 06:45:00|2192.5|2186.5|2188.5|2182.5|2193.5|2187.5|2188.3|2182.3|35
1720767000000|2024-07-12 06:50:00|2188.6|2182.6|2189|2183|2189.1|2183.1|2187.3|2181.3|28
1720767300000|2024-07-12 06:55:00|2189.3|2183.3|2187.3|2181.3|2190.1|2184.1|2187|2181|29
1720767600000|2024-07-12 07:00:00|2187|2181|2185.9|2179.9|2187|2181|2183.4|2177.4|70
1720767900000|2024-07-12 07:05:00|2186.1|2180.1|2185.9|2179.9|2187.6|2181.6|2185.6|2179.6|35
1720768200000|2024-07-12 07:10:00|2186.1|2180.1|2177.5|2171.5|2186.6|2180.6|2177.5|2171.5|48
1720768500000|2024-07-12 07:15:00|2177.4|2171.4|2179.4|2173.4|2180.9|2174.9|2177.4|2171.4|26
1720768800000|2024-07-12 07:20:00|2179.1|2173.1|2180.6|2174.6|2181.6|2175.6|2176.9|2170.9|36
1720769100000|2024-07-12 07:25:00|2181.6|2175.6|2183.4|2177.4|2183.4|2177.4|2180.6|2174.6|45
1720769400000|2024-07-12 07:30:00|2183.6|2177.6|2183.6|2177.6|2184.9|2178.9|2180.6|2174.6|36
1720769700000|2024-07-12 07:35:00|2183.4|2177.4|2180.9|2174.9|2183.4|2177.4|2180.9|2174.9|29
1720770000000|2024-07-12 07:40:00|2181.1|2175.1|2181.4|2175.4|2182.9|2176.9|2180.6|2174.6|33
1720770300000|2024-07-12 07:45:00|2181.1|2175.1|2181.4|2175.4|2182.1|2176.1|2180.9|2174.9|21
1720770600000|2024-07-12 07:50:00|2181.1|2175.1|2182.6|2176.6|2182.6|2176.6|2180.6|2174.6|15
1720770900000|2024-07-12 07:55:00|2182.4|2176.4|2182.6|2176.6|2183.6|2177.6|2181.4|2175.4|36
1720771200000|2024-07-12 08:00:00|2182.4|2176.4|2187.4|2181.4|2188.1|2182.1|2182.4|2176.4|72
1720771500000|2024-07-12 08:05:00|2187.6|2181.6|2188.4|2182.4|2189.1|2183.1|2186.6|2180.6|60
1720771800000|2024-07-12 08:10:00|2188.6|2182.6|2188.4|2182.4|2189.1|2183.1|2186.9|2180.9|39
1720772100000|2024-07-12 08:15:00|2188.6|2182.6|2193.1|2187.1|2194.1|2188.1|2188.6|2182.6|31
1720772400000|2024-07-12 08:20:00|2193.4|2187.4|2191.6|2185.6|2193.6|2187.6|2191.1|2185.1|30
1720772700000|2024-07-12 08:25:00|2191.4|2185.4|2190.6|2184.6|2191.4|2185.4|2189.6|2183.6|28
1720773000000|2024-07-12 08:30:00|2191.1|2185.1|2195.1|2189.1|2195.4|2189.4|2190.6|2184.6|29
1720773300000|2024-07-12 08:35:00|2195.4|2189.4|2192.4|2186.4|2195.9|2189.9|2192.1|2186.1|25
1720773600000|2024-07-12 08:40:00|2192.6|2186.6|2192.6|2186.6|2193.4|2187.4|2191.4|2185.4|22
1720773900000|2024-07-12 08:45:00|2192.4|2186.4|2192.9|2186.9|2193.6|2187.6|2192.1|2186.1|16
1720774200000|2024-07-12 08:50:00|2193.1|2187.1|2193.4|2187.4|2193.4|2187.4|2192.6|2186.6|14
1720774500000|2024-07-12 08:55:00|2193.1|2187.1|2194.6|2188.6|2194.6|2188.6|2191.1|2185.1|25
1720774800000|2024-07-12 09:00:00|2194.4|2188.4|2192.1|2186.1|2194.4|2188.4|2190.6|2184.6|37
1720775100000|2024-07-12 09:05:00|2191.9|2185.9|2190.1|2184.1|2192.4|2186.4|2190.1|2184.1|20
1720775400000|2024-07-12 09:10:00|2190.4|2184.4|2189.4|2183.4|2191.1|2185.1|2189.1|2183.1|17
1720775700000|2024-07-12 09:15:00|2189.6|2183.6|2191.4|2185.4|2192.6|2186.6|2189.6|2183.6|28
1720776000000|2024-07-12 09:20:00|2191.6|2185.6|2189.4|2183.4|2191.6|2185.6|2189.1|2183.1|20
1720776300000|2024-07-12 09:25:00|2189.1|2183.1|2188.6|2182.6|2189.9|2183.9|2188.6|2182.6|23
1720776600000|2024-07-12 09:30:00|2188.9|2182.9|2189.9|2183.9|2189.9|2183.9|2188.9|2182.9|10
1720776900000|2024-07-12 09:35:00|2189.6|2183.6|2191.6|2185.6|2191.9|2185.9|2188.9|2182.9|20
1720777200000|2024-07-12 09:40:00|2191.4|2185.4|2190.9|2184.9|2191.4|2185.4|2189.4|2183.4|17
1720777500000|2024-07-12 09:45:00|2190.6|2184.6|2189.1|2183.1|2190.9|2184.9|2189.1|2183.1|15
1720777800000|2024-07-12 09:50:00|2188.9|2182.9|2190.6|2184.6|2190.9|2184.9|2188.6|2182.6|11
1720778100000|2024-07-12 09:55:00|2190.4|2184.4|2190.4|2184.4|2190.6|2184.6|2189.9|2183.9|11
1720778400000|2024-07-12 10:00:00|2190.1|2184.1|2188.6|2182.6|2190.6|2184.6|2188.6|2182.6|30
1720778700000|2024-07-12 10:05:00|2188.4|2182.4|2186.1|2180.1|2188.4|2182.4|2186.1|2180.1|18
1720779000000|2024-07-12 10:10:00|2185.9|2179.9|2188.1|2182.1|2188.1|2182.1|2185.6|2179.6|22
1720779300000|2024-07-12 10:15:00|2187.9|2181.9|2187.9|2181.9|2188.4|2182.4|2187.4|2181.4|10
1720779600000|2024-07-12 10:20:00|2187.4|2181.4|2186.6|2180.6|2187.4|2181.4|2186.6|2180.6|4
1720779900000|2024-07-12 10:25:00|2186.4|2180.4|2186.6|2180.6|2186.9|2180.9|2186.1|2180.1|12
1720780200000|2024-07-12 10:30:00|2186.9|2180.9|2186.6|2180.6|2187.1|2181.1|2186.1|2180.1|22
1720780500000|2024-07-12 10:35:00|2186.4|2180.4|2186.6|2180.6|2187.1|2181.1|2186.1|2180.1|10
1720780800000|2024-07-12 10:40:00|2186.4|2180.4|2186.4|2180.4|2186.6|2180.6|2186.1|2180.1|15
1720781100000|2024-07-12 10:45:00|2186.6|2180.6|2186.4|2180.4|2186.6|2180.6|2186.1|2180.1|4
1720781400000|2024-07-12 10:50:00|2186.1|2180.1|2185.6|2179.6|2186.9|2180.9|2185.4|2179.4|21
1720781700000|2024-07-12 10:55:00|2185.9|2179.9|2186.1|2180.1|2186.6|2180.6|2185.9|2179.9|10
1720782000000|2024-07-12 11:00:00|2186.4|2180.4|2185.6|2179.6|2187.4|2181.4|2184.9|2178.9|34
1720782300000|2024-07-12 11:05:00|2185.9|2179.9|2184.6|2178.6|2185.9|2179.9|2184.1|2178.1|23
1720782600000|2024-07-12 11:10:00|2184.9|2178.9|2187.1|2181.1|2187.1|2181.1|2184.9|2178.9|12
1720782900000|2024-07-12 11:15:00|2186.9|2180.9|2186.9|2180.9|2187.9|2181.9|2186.6|2180.6|18
1720783200000|2024-07-12 11:20:00|2187.1|2181.1|2186.9|2180.9|2187.6|2181.6|2186.9|2180.9|8
1720783500000|2024-07-12 11:25:00|2187.1|2181.1|2186.1|2180.1|2187.1|2181.1|2185.9|2179.9|11
1720783800000|2024-07-12 11:30:00|2186.4|2180.4|2185.6|2179.6|2186.6|2180.6|2185.6|2179.6|10
1720784100000|2024-07-12 11:35:00|2185.9|2179.9|2185.6|2179.6|2185.9|2179.9|2185.1|2179.1|14
1720784400000|2024-07-12 11:40:00|2186.1|2180.1|2185.6|2179.6|2186.4|2180.4|2185.6|2179.6|11
1720784700000|2024-07-12 11:45:00|2185.4|2179.4|2187.1|2181.1|2188.1|2182.1|2185.4|2179.4|34
1720785000000|2024-07-12 11:50:00|2187.4|2181.4|2186.4|2180.4|2187.6|2181.6|2186.4|2180.4|12
1720785300000|2024-07-12 11:55:00|2186.6|2180.6|2186.4|2180.4|2187.1|2181.1|2185.9|2179.9|16
1720785600000|2024-07-12 12:00:00|2186.6|2180.6|2188.1|2182.1|2189.4|2183.4|2185.6|2179.6|38
1720785900000|2024-07-12 12:05:00|2188.4|2182.4|2188.1|2182.1|2188.9|2182.9|2187.9|2181.9|11
1720786200000|2024-07-12 12:10:00|2187.9|2181.9|2188.6|2182.6|2188.9|2182.9|2186.6|2180.6|21
1720786500000|2024-07-12 12:15:00|2188.9|2182.9|2191.1|2185.1|2192.1|2186.1|2188.4|2182.4|33
1720786800000|2024-07-12 12:20:00|2191.3|2185.3|2189.9|2183.9|2191.4|2185.4|2189.6|2183.6|13
1720787100000|2024-07-12 12:25:00|2189.6|2183.6|2188.4|2182.4|2190.4|2184.4|2188.4|2182.4|14
1720787400000|2024-07-12 12:30:00|2188.1|2182.1|2186.9|2180.9|2189|2183|2186.4|2180.4|71
1720787700000|2024-07-12 12:35:00|2187.1|2181.1|2184.6|2178.6|2188.1|2182.1|2184.6|2178.6|32
1720788000000|2024-07-12 12:40:00|2184.4|2178.4|2185.4|2179.4|2185.4|2179.4|2184.1|2178.1|25
1720788300000|2024-07-12 12:45:00|2185.6|2179.6|2186.1|2180.1|2186.4|2180.4|2185.1|2179.1|12
1720788600000|2024-07-12 12:50:00|2185.9|2179.9|2185.1|2179.1|2186.4|2180.4|2184.4|2178.4|21
1720788900000|2024-07-12 12:55:00|2184.9|2178.9|2184.9|2178.9|2185.9|2179.9|2184.4|2178.4|21
1720789200000|2024-07-12 13:00:00|2185.1|2179.1|2184.6|2178.6|2190.8|2184.8|2183.9|2177.9|141
1720789500000|2024-07-12 13:05:00|2184.4|2178.4|2188.9|2182.9|2189.4|2183.4|2183.9|2177.9|63
1720789800000|2024-07-12 13:10:00|2189.6|2183.6|2194.6|2188.6|2194.8|2188.8|2188.6|2182.6|85
1720790100000|2024-07-12 13:15:00|2194.9|2188.9|2194.4|2188.4|2195.6|2189.6|2192.9|2186.9|51
1720790400000|2024-07-12 13:20:00|2194.1|2188.1|2189.1|2183.1|2194.9|2188.9|2189.1|2183.1|29
1720790700000|2024-07-12 13:25:00|2188.9|2182.9|2188.4|2182.4|2190.4|2184.4|2188.1|2182.1|33
1720791000000|2024-07-12 13:30:00|2188.1|2182.1|2188.1|2182.1|2189.9|2183.9|2188.1|2182.1|48
1720791300000|2024-07-12 13:35:00|2188.4|2182.4|2189.6|2183.6|2189.6|2183.6|2187.9|2181.9|24
1720791600000|2024-07-12 13:40:00|2189.4|2183.4|2189.6|2183.6|2190.6|2184.6|2187.9|2181.9|37
1720791900000|2024-07-12 13:45:00|2189.4|2183.4|2192.6|2186.6|2193.6|2187.6|2188.6|2182.6|58
1720792200000|2024-07-12 13:50:00|2192.9|2186.9|2191.4|2185.4|2193.6|2187.6|2191.4|2185.4|26
1720792500000|2024-07-12 13:55:00|2191.1|2185.1|2188.1|2182.1|2191.4|2185.4|2187.6|2181.6|27
1720792800000|2024-07-12 14:00:00|2188.6|2182.6|2190.6|2184.6|2191.6|2185.6|2188.6|2182.6|87
1720793100000|2024-07-12 14:05:00|2190.4|2184.4|2193.1|2187.1|2193.1|2187.1|2190.4|2184.4|56
1720793400000|2024-07-12 14:10:00|2192.9|2186.9|2195.4|2189.4|2197.1|2191.1|2192.1|2186.1|49
1720793700000|2024-07-12 14:15:00|2195.1|2189.1|2194.1|2188.1|2195.1|2189.1|2192.6|2186.6|33
1720794000000|2024-07-12 14:20:00|2194.4|2188.4|2195.1|2189.1|2195.1|2189.1|2193.6|2187.6|32
1720794300000|2024-07-12 14:25:00|2195.4|2189.4|2196.1|2190.1|2196.1|2190.1|2195.4|2189.4|32
1720794600000|2024-07-12 14:30:00|2195.9|2189.9|2197.4|2191.4|2200.1|2194.1|2195.9|2189.9|66
1720794900000|2024-07-12 14:35:00|2197.6|2191.6|2202.9|2196.9|2203.4|2197.4|2197.6|2191.6|82
1720795200000|2024-07-12 14:40:00|2203.1|2197.1|2202.6|2196.6|2206.9|2200.9|2202.1|2196.1|160
1720795500000|2024-07-12 14:45:00|2202.9|2196.9|2204.1|2198.1|2205.4|2199.4|2201.4|2195.4|98
1720795800000|2024-07-12 14:50:00|2203.9|2197.9|2203.6|2197.6|2204.6|2198.6|2203.1|2197.1|39
1720796100000|2024-07-12 14:55:00|2203.4|2197.4|2202.4|2196.4|2203.4|2197.4|2201.4|2195.4|72
1720796400000|2024-07-12 15:00:00|2203.1|2197.1|2201.9|2195.9|2203.1|2197.1|2201.4|2195.4|33
1720796700000|2024-07-12 15:05:00|2202.1|2196.1|2206.6|2200.6|2209.1|2203.1|2199.6|2193.6|53
1720797000000|2024-07-12 15:10:00|2206.8|2200.8|2207.1|2201.1|2207.6|2201.6|2204.4|2198.4|31
1720797300000|2024-07-12 15:15:00|2207.4|2201.4|2208.9|2202.9|2209.6|2203.6|2206.9|2200.9|56
1720797600000|2024-07-12 15:20:00|2209.4|2203.4|2212.1|2206.1|2212.4|2206.4|2208.6|2202.6|70
1720797900000|2024-07-12 15:25:00|2212.4|2206.4|2211.6|2205.6|2213.4|2207.4|2211.6|2205.6|58
1720798200000|2024-07-12 15:30:00|2211.4|2205.4|2209.4|2203.4|2211.9|2205.9|2209.1|2203.1|36
1720798500000|2024-07-12 15:35:00|2209.1|2203.1|2211.4|2205.4|2211.6|2205.6|2207.9|2201.9|26
1720798800000|2024-07-12 15:40:00|2211.6|2205.6|2214.6|2208.6|2215.1|2209.1|2211.6|2205.6|30
1720799100000|2024-07-12 15:45:00|2214.9|2208.9|2212.6|2206.6|2216.4|2210.4|2212.1|2206.1|43
1720799400000|2024-07-12 15:50:00|2212.9|2206.9|2212.4|2206.4|2213.6|2207.6|2208.4|2202.4|83
1720799700000|2024-07-12 15:55:00|2212.5|2206.5|2212.4|2206.4|2215.3|2209.3|2210.8|2204.8|136
1720800000000|2024-07-12 16:00:00|2212.1|2206.1|2211.9|2205.9|2212.6|2206.6|2210.4|2204.4|20
1720800300000|2024-07-12 16:05:00|2211.6|2205.6|2211.1|2205.1|2211.6|2205.6|2209.9|2203.9|13
1720800600000|2024-07-12 16:10:00|2210.9|2204.9|2210.4|2204.4|2210.9|2204.9|2209.9|2203.9|17
1720800900000|2024-07-12 16:15:00|2210.6|2204.6|2211.1|2205.1|2211.4|2205.4|2210.1|2204.1|10
1720801200000|2024-07-12 16:20:00|2210.9|2204.9|2210.6|2204.6|2210.9|2204.9|2210.6|2204.6|2
1720801500000|2024-07-12 16:25:00|2210.9|2204.9|2211.4|2205.4|2211.4|2205.4|2210.6|2204.6|6
1720801800000|2024-07-12 16:30:00|2212.1|2206.1|2212.6|2206.6|2213.1|2207.1|2212.1|2206.1|5
1720802100000|2024-07-12 16:35:00|2212.9|2206.9|2211.6|2205.6|2212.9|2206.9|2211.4|2205.4|11
1720802400000|2024-07-12 16:40:00|2211.4|2205.4|2211.6|2205.6|2211.6|2205.6|2211.4|2205.4|2
1720802700000|2024-07-12 16:45:00|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1720803000000|2024-07-12 16:50:00|2211.6|2205.6|2212.9|2206.9|2213.1|2207.1|2211.6|2205.6|5
1720803300000|2024-07-12 16:55:00|2213|2207|2213|2207|2213|2207|2211.5|2205.5|26
1720803600000|2024-07-12 17:00:00|2213.1|2207.1|2213.1|2207.1|2213.4|2207.4|2212.4|2206.4|9
1720803900000|2024-07-12 17:05:00|2213.4|2207.4|2213.3|2207.3|2213.5|2207.5|2213.1|2207.1|5
1720804500000|2024-07-12 17:15:00|2213.6|2207.6|2214.3|2208.3|2214.3|2208.3|2213.6|2207.6|2
1720805400000|2024-07-12 17:30:00|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1720805700000|2024-07-12 17:35:00|2214|2208|2214|2208|2214|2208|2214|2208|1
1720806000000|2024-07-12 17:40:00|2214.1|2208.1|2214.5|2208.5|2214.5|2208.5|2214.1|2208.1|3
1720806300000|2024-07-12 17:45:00|2214.4|2208.4|2214.9|2208.9|2214.9|2208.9|2214.4|2208.4|3
1720806600000|2024-07-12 17:50:00|2215.1|2209.1|2215.4|2209.4|2215.4|2209.4|2215.1|2209.1|2
1720806900000|2024-07-12 17:55:00|2221.8|2203|2222.3|2203.5|2222.3|2203.5|2221.8|2203|3
1721001600000|2024-07-15 00:00:00|2210.4|2204.4|2211.8|2205.8|2212.9|2206.9|2208.9|2202.9|19
1721001900000|2024-07-15 00:05:00|2211.9|2205.9|2212.8|2206.8|2214.1|2208.1|2211.9|2205.9|8
1721002200000|2024-07-15 00:10:00|2213.5|2207.5|2214.8|2208.8|2215.4|2209.4|2213.1|2207.1|13
1721002500000|2024-07-15 00:15:00|2215|2209|2214.5|2208.5|2215.3|2209.3|2214.5|2208.5|4
1721002800000|2024-07-15 00:20:00|2214.8|2208.8|2214.5|2208.5|2215.1|2209.1|2214.5|2208.5|4
1721003100000|2024-07-15 00:25:00|2214.3|2208.3|2214.5|2208.5|2214.9|2208.9|2213.8|2207.8|10
1721003400000|2024-07-15 00:30:00|2214.4|2208.4|2214.4|2208.4|2214.9|2208.9|2214|2208|8
1721003700000|2024-07-15 00:35:00|2214.3|2208.3|2213.3|2207.3|2214.3|2208.3|2213.3|2207.3|8
1721004000000|2024-07-15 00:40:00|2213.4|2207.4|2212.5|2206.5|2213.6|2207.6|2212.5|2206.5|9
1721004300000|2024-07-15 00:45:00|2212.8|2206.8|2213.9|2207.9|2214.4|2208.4|2212.8|2206.8|14
1721004600000|2024-07-15 00:50:00|2213.8|2207.8|2213|2207|2213.8|2207.8|2213|2207|8
1721004900000|2024-07-15 00:55:00|2212.9|2206.9|2210.9|2204.9|2213.1|2207.1|2210.6|2204.6|18
1721005200000|2024-07-15 01:00:00|2210.6|2204.6|2211|2205|2211.9|2205.9|2206.9|2200.9|40
1721005500000|2024-07-15 01:05:00|2211.1|2205.1|2208.6|2202.6|2211.1|2205.1|2208.6|2202.6|35
1721005800000|2024-07-15 01:10:00|2208.9|2202.9|2208.4|2202.4|2208.9|2202.9|2207.8|2201.8|9
1721006100000|2024-07-15 01:15:00|2208.1|2202.1|2208.5|2202.5|2208.8|2202.8|2207.6|2201.6|32
1721006400000|2024-07-15 01:20:00|2208.8|2202.8|2210.3|2204.3|2210.9|2204.9|2208.8|2202.8|22
1721006700000|2024-07-15 01:25:00|2210.5|2204.5|2209.4|2203.4|2212.1|2206.1|2209.4|2203.4|28
1721007000000|2024-07-15 01:30:00|2209.1|2203.1|2209.3|2203.3|2210.8|2204.8|2208.5|2202.5|29
1721007300000|2024-07-15 01:35:00|2209|2203|2209.6|2203.6|2210|2204|2208.5|2202.5|28
1721007600000|2024-07-15 01:40:00|2209.8|2203.8|2211.8|2205.8|2212.9|2206.9|2209.8|2203.8|31
1721007900000|2024-07-15 01:45:00|2211.5|2205.5|2213.5|2207.5|2213.8|2207.8|2210.4|2204.4|37
1721008200000|2024-07-15 01:50:00|2213.6|2207.6|2212.8|2206.8|2213.8|2207.8|2211.8|2205.8|34
1721008500000|2024-07-15 01:55:00|2213|2207|2213.5|2207.5|2213.9|2207.9|2212.4|2206.4|29
1721008800000|2024-07-15 02:00:00|2213.8|2207.8|2212.5|2206.5|2214.8|2208.8|2211.6|2205.6|39
1721009100000|2024-07-15 02:05:00|2212.6|2206.6|2213.3|2207.3|2214|2208|2212.5|2206.5|41
1721009400000|2024-07-15 02:10:00|2213.5|2207.5|2213.5|2207.5|2214|2208|2212.8|2206.8|24
1721009700000|2024-07-15 02:15:00|2213.8|2207.8|2213.5|2207.5|2214.1|2208.1|2213.5|2207.5|9
1721010000000|2024-07-15 02:20:00|2213.4|2207.4|2213.8|2207.8|2214|2208|2212.6|2206.6|18
1721010300000|2024-07-15 02:25:00|2214|2208|2214.5|2208.5|2215.3|2209.3|2214|2208|14
1721010600000|2024-07-15 02:30:00|2214.8|2208.8|2213.8|2207.8|2215|2209|2213.8|2207.8|42
1721010900000|2024-07-15 02:35:00|2213.5|2207.5|2213.5|2207.5|2213.9|2207.9|2212.6|2206.6|30
1721011200000|2024-07-15 02:40:00|2213.3|2207.3|2212|2206|2213.6|2207.6|2212|2206|18
1721011500000|2024-07-15 02:45:00|2212.3|2206.3|2213|2207|2213.6|2207.6|2212|2206|23
1721011800000|2024-07-15 02:50:00|2212.8|2206.8|2211.9|2205.9|2213.3|2207.3|2211.8|2205.8|30
1721012100000|2024-07-15 02:55:00|2212|2206|2210.8|2204.8|2213|2207|2210.8|2204.8|26
1721012400000|2024-07-15 03:00:00|2210.6|2204.6|2211|2205|2211.9|2205.9|2210.4|2204.4|38
1721012700000|2024-07-15 03:05:00|2210.9|2204.9|2210.3|2204.3|2211|2205|2209.6|2203.6|31
1721013000000|2024-07-15 03:10:00|2210|2204|2209.5|2203.5|2210.5|2204.5|2209.5|2203.5|10
1721013300000|2024-07-15 03:15:00|2209.8|2203.8|2208.5|2202.5|2210.6|2204.6|2208.5|2202.5|27
1721013600000|2024-07-15 03:20:00|2208.8|2202.8|2208.8|2202.8|2209.8|2203.8|2208.8|2202.8|14
1721013900000|2024-07-15 03:25:00|2208.5|2202.5|2207.4|2201.4|2208.8|2202.8|2207.4|2201.4|12
1721014200000|2024-07-15 03:30:00|2207.5|2201.5|2207.4|2201.4|2208|2202|2207.4|2201.4|7
1721014500000|2024-07-15 03:35:00|2207.1|2201.1|2206.5|2200.5|2207.3|2201.3|2206.5|2200.5|5
1721014800000|2024-07-15 03:40:00|2206.8|2200.8|2207.4|2201.4|2207.8|2201.8|2206.8|2200.8|7
1721015100000|2024-07-15 03:45:00|2207.1|2201.1|2207.8|2201.8|2207.8|2201.8|2207.1|2201.1|2
1721015400000|2024-07-15 03:50:00|2207.5|2201.5|2207.6|2201.6|2207.6|2201.6|2207.5|2201.5|2
1721015700000|2024-07-15 03:55:00|2207.8|2201.8|2207.4|2201.4|2208|2202|2207.4|2201.4|6
1721016000000|2024-07-15 04:00:00|2207.5|2201.5|2207.1|2201.1|2207.5|2201.5|2207.1|2201.1|2
1721016300000|2024-07-15 04:05:00|2207.3|2201.3|2207.3|2201.3|2207.5|2201.5|2207.3|2201.3|3
1721016600000|2024-07-15 04:10:00|2207.1|2201.1|2206.5|2200.5|2207.1|2201.1|2206.5|2200.5|3
1721016900000|2024-07-15 04:15:00|2206.6|2200.6|2206.5|2200.5|2206.8|2200.8|2206.4|2200.4|5
1721017200000|2024-07-15 04:20:00|2206.8|2200.8|2207|2201|2207.8|2201.8|2206.8|2200.8|6
1721017500000|2024-07-15 04:25:00|2206.8|2200.8|2207|2201|2207|2201|2206.8|2200.8|2
1721017800000|2024-07-15 04:30:00|2206.8|2200.8|2206.3|2200.3|2207.1|2201.1|2206.3|2200.3|6
1721018100000|2024-07-15 04:35:00|2206.5|2200.5|2206|2200|2206.5|2200.5|2206|2200|4
1721018400000|2024-07-15 04:40:00|2206.4|2200.4|2206.3|2200.3|2206.4|2200.4|2206.3|2200.3|2
1721018700000|2024-07-15 04:45:00|2206.5|2200.5|2205.1|2199.1|2206.5|2200.5|2205.1|2199.1|6
1721019000000|2024-07-15 04:50:00|2205.3|2199.3|2205.4|2199.4|2205.8|2199.8|2205.1|2199.1|9
1721019300000|2024-07-15 04:55:00|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|1
1721019600000|2024-07-15 05:00:00|2204.9|2198.9|2205.3|2199.3|2205.3|2199.3|2204.9|2198.9|5
1721020200000|2024-07-15 05:10:00|2205.5|2199.5|2206.4|2200.4|2206.4|2200.4|2205.5|2199.5|5
1721020800000|2024-07-15 05:20:00|2206.5|2200.5|2207.1|2201.1|2207.1|2201.1|2206.5|2200.5|4
1721021100000|2024-07-15 05:25:00|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|1
1721021400000|2024-07-15 05:30:00|2207.1|2201.1|2207.8|2201.8|2207.8|2201.8|2207.1|2201.1|8
1721021700000|2024-07-15 05:35:00|2207.6|2201.6|2207.5|2201.5|2207.8|2201.8|2205.6|2199.6|25
1721022000000|2024-07-15 05:40:00|2207.3|2201.3|2205.1|2199.1|2207.3|2201.3|2205.1|2199.1|9
1721022300000|2024-07-15 05:45:00|2205.4|2199.4|2206.3|2200.3|2207.1|2201.1|2204.9|2198.9|28
1721022600000|2024-07-15 05:50:00|2206.5|2200.5|2205.6|2199.6|2206.8|2200.8|2205.6|2199.6|9
1721022900000|2024-07-15 05:55:00|2205.1|2199.1|2204.3|2198.3|2205.8|2199.8|2204.3|2198.3|26
1721023200000|2024-07-15 06:00:00|2203.8|2197.8|2203.6|2197.6|2203.9|2197.9|2202.6|2196.6|14
1721023500000|2024-07-15 06:05:00|2203.4|2197.4|2204.1|2198.1|2204.3|2198.3|2203.4|2197.4|10
1721023800000|2024-07-15 06:10:00|2204.3|2198.3|2205|2199|2205.3|2199.3|2204.3|2198.3|10
1721024100000|2024-07-15 06:15:00|2204.9|2198.9|2206.3|2200.3|2206.6|2200.6|2204.9|2198.9|12
1721024400000|2024-07-15 06:20:00|2206.5|2200.5|2207.4|2201.4|2207.9|2201.9|2206.5|2200.5|32
1721024700000|2024-07-15 06:25:00|2207.3|2201.3|2207.4|2201.4|2207.6|2201.6|2205.9|2199.9|26
1721025000000|2024-07-15 06:30:00|2207.3|2201.3|2206.5|2200.5|2207.3|2201.3|2206.5|2200.5|8
1721025300000|2024-07-15 06:35:00|2206.8|2200.8|2206.1|2200.1|2207.3|2201.3|2206|2200|19
1721025600000|2024-07-15 06:40:00|2206.4|2200.4|2206|2200|2206.8|2200.8|2204.6|2198.6|21
1721025900000|2024-07-15 06:45:00|2205.9|2199.9|2204.6|2198.6|2205.9|2199.9|2203.6|2197.6|17
1721026200000|2024-07-15 06:50:00|2204.8|2198.8|2207.4|2201.4|2208.5|2202.5|2204.8|2198.8|22
1721026500000|2024-07-15 06:55:00|2207.6|2201.6|2208|2202|2208.4|2202.4|2207.4|2201.4|18
1721026800000|2024-07-15 07:00:00|2207.8|2201.8|2201.8|2195.8|2208|2202|2200.4|2194.4|65
1721027100000|2024-07-15 07:05:00|2202|2196|2200.9|2194.9|2202.9|2196.9|2200.6|2194.6|23
1721027400000|2024-07-15 07:10:00|2200.6|2194.6|2199.4|2193.4|2200.6|2194.6|2198.4|2192.4|26
1721027700000|2024-07-15 07:15:00|2199.1|2193.1|2198.6|2192.6|2200.1|2194.1|2198.6|2192.6|22
1721028000000|2024-07-15 07:20:00|2198.4|2192.4|2198.6|2192.6|2199.6|2193.6|2198.1|2192.1|16
1721028300000|2024-07-15 07:25:00|2198.4|2192.4|2198.1|2192.1|2199.4|2193.4|2197.6|2191.6|18
1721028600000|2024-07-15 07:30:00|2197.6|2191.6|2197.6|2191.6|2200.4|2194.4|2196.4|2190.4|41
1721028900000|2024-07-15 07:35:00|2197.4|2191.4|2197.6|2191.6|2198.9|2192.9|2196.9|2190.9|25
1721029200000|2024-07-15 07:40:00|2197.4|2191.4|2196.6|2190.6|2198.4|2192.4|2196.4|2190.4|26
1721029500000|2024-07-15 07:45:00|2196.9|2190.9|2197.4|2191.4|2200.4|2194.4|2196.9|2190.9|34
1721029800000|2024-07-15 07:50:00|2197.6|2191.6|2196.4|2190.4|2199.1|2193.1|2196.4|2190.4|22
1721030100000|2024-07-15 07:55:00|2196.1|2190.1|2196.6|2190.6|2197.4|2191.4|2196.1|2190.1|9
1721030400000|2024-07-15 08:00:00|2197.1|2191.1|2192.9|2186.9|2197.1|2191.1|2191.4|2185.4|64
1721030700000|2024-07-15 08:05:00|2192.6|2186.6|2191.9|2185.9|2192.6|2186.6|2190.9|2184.9|28
1721031000000|2024-07-15 08:10:00|2191.6|2185.6|2196.4|2190.4|2196.4|2190.4|2191.1|2185.1|32
1721031300000|2024-07-15 08:15:00|2196.6|2190.6|2201.1|2195.1|2201.6|2195.6|2196.1|2190.1|37
1721031600000|2024-07-15 08:20:00|2201.4|2195.4|2200.4|2194.4|2202.6|2196.6|2198.1|2192.1|32
1721031900000|2024-07-15 08:25:00|2200.1|2194.1|2195.4|2189.4|2200.1|2194.1|2195.4|2189.4|18
1721032200000|2024-07-15 08:30:00|2196.1|2190.1|2194.4|2188.4|2196.1|2190.1|2194.4|2188.4|13
1721032500000|2024-07-15 08:35:00|2194.6|2188.6|2196.6|2190.6|2196.9|2190.9|2194.6|2188.6|13
1721032800000|2024-07-15 08:40:00|2196.4|2190.4|2194.9|2188.9|2196.4|2190.4|2194.4|2188.4|18
1721033100000|2024-07-15 08:45:00|2194.6|2188.6|2196.6|2190.6|2197.1|2191.1|2194.4|2188.4|19
1721033400000|2024-07-15 08:50:00|2196.1|2190.1|2194.4|2188.4|2196.6|2190.6|2194.4|2188.4|25
1721033700000|2024-07-15 08:55:00|2194.6|2188.6|2199.6|2193.6|2199.6|2193.6|2194.4|2188.4|29
1721034000000|2024-07-15 09:00:00|2199.4|2193.4|2199.6|2193.6|2200.6|2194.6|2198.6|2192.6|21
1721034300000|2024-07-15 09:05:00|2199.4|2193.4|2199.4|2193.4|2200.6|2194.6|2199.1|2193.1|12
1721034600000|2024-07-15 09:10:00|2199.1|2193.1|2196.1|2190.1|2199.1|2193.1|2195.6|2189.6|21
1721034900000|2024-07-15 09:15:00|2195.9|2189.9|2194.9|2188.9|2196.4|2190.4|2194.6|2188.6|22
1721035200000|2024-07-15 09:20:00|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|2194.4|2188.4|15
1721035500000|2024-07-15 09:25:00|2194.9|2188.9|2193.9|2187.9|2194.9|2188.9|2193.6|2187.6|19
1721035800000|2024-07-15 09:30:00|2193.6|2187.6|2193.1|2187.1|2193.6|2187.6|2192.6|2186.6|9
1721036100000|2024-07-15 09:35:00|2192.6|2186.6|2192.1|2186.1|2193.1|2187.1|2191.6|2185.6|20
1721036400000|2024-07-15 09:40:00|2191.9|2185.9|2191.4|2185.4|2192.1|2186.1|2191.4|2185.4|9
1721036700000|2024-07-15 09:45:00|2191.6|2185.6|2191.9|2185.9|2192.4|2186.4|2191.6|2185.6|9
1721037000000|2024-07-15 09:50:00|2191.6|2185.6|2191.4|2185.4|2192.4|2186.4|2191.4|2185.4|17
1721037300000|2024-07-15 09:55:00|2191.6|2185.6|2191.1|2185.1|2191.6|2185.6|2191.1|2185.1|5
1721037600000|2024-07-15 10:00:00|2190.9|2184.9|2191.9|2185.9|2192.9|2186.9|2190.9|2184.9|23
1721037900000|2024-07-15 10:05:00|2191.6|2185.6|2191.4|2185.4|2191.6|2185.6|2191.4|2185.4|6
1721038200000|2024-07-15 10:10:00|2191.1|2185.1|2191.6|2185.6|2191.6|2185.6|2191.1|2185.1|6
1721038500000|2024-07-15 10:15:00|2191.4|2185.4|2191.4|2185.4|2191.6|2185.6|2191.4|2185.4|7
1721038800000|2024-07-15 10:20:00|2191.6|2185.6|2191.6|2185.6|2191.9|2185.9|2191.1|2185.1|11
1721039100000|2024-07-15 10:25:00|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.1|2185.1|7
1721039400000|2024-07-15 10:30:00|2191.6|2185.6|2191.1|2185.1|2192.1|2186.1|2191.1|2185.1|8
1721039700000|2024-07-15 10:35:00|2190.9|2184.9|2191.9|2185.9|2192.1|2186.1|2190.9|2184.9|9
1721040000000|2024-07-15 10:40:00|2191.6|2185.6|2193.4|2187.4|2193.6|2187.6|2191.6|2185.6|13
1721040300000|2024-07-15 10:45:00|2193.1|2187.1|2193.1|2187.1|2193.4|2187.4|2192.6|2186.6|6
1721040600000|2024-07-15 10:50:00|2192.9|2186.9|2191.9|2185.9|2192.9|2186.9|2191.9|2185.9|13
1721040900000|2024-07-15 10:55:00|2192.1|2186.1|2192.1|2186.1|2193.1|2187.1|2191.9|2185.9|15
1721041200000|2024-07-15 11:00:00|2192.4|2186.4|2192.4|2186.4|2192.9|2186.9|2191.6|2185.6|16
1721041500000|2024-07-15 11:05:00|2192.1|2186.1|2191.9|2185.9|2192.1|2186.1|2191.9|2185.9|4
1721041800000|2024-07-15 11:10:00|2191.6|2185.6|2192.4|2186.4|2193.6|2187.6|2191.4|2185.4|13
1721042100000|2024-07-15 11:15:00|2192.1|2186.1|2192.4|2186.4|2192.6|2186.6|2191.6|2185.6|11
1721042400000|2024-07-15 11:20:00|2192.6|2186.6|2193.6|2187.6|2193.9|2187.9|2192.6|2186.6|15
1721042700000|2024-07-15 11:25:00|2193.4|2187.4|2192.4|2186.4|2193.6|2187.6|2192.4|2186.4|9
1721043000000|2024-07-15 11:30:00|2192.1|2186.1|2192.4|2186.4|2192.9|2186.9|2192.1|2186.1|9
1721043300000|2024-07-15 11:35:00|2192.6|2186.6|2196.4|2190.4|2196.4|2190.4|2192.4|2186.4|19
1721043600000|2024-07-15 11:40:00|2196.1|2190.1|2193.4|2187.4|2196.1|2190.1|2193.4|2187.4|15
1721043900000|2024-07-15 11:45:00|2193.1|2187.1|2196.5|2190.5|2197|2191|2192.4|2186.4|48
1721044200000|2024-07-15 11:50:00|2196.6|2190.6|2196.6|2190.6|2198.4|2192.4|2196.4|2190.4|26
1721044500000|2024-07-15 11:55:00|2196.4|2190.4|2196.6|2190.6|2197.1|2191.1|2195.1|2189.1|18
1721044800000|2024-07-15 12:00:00|2196.4|2190.4|2194.4|2188.4|2197.1|2191.1|2194.4|2188.4|37
1721045100000|2024-07-15 12:05:00|2194.1|2188.1|2195.6|2189.6|2195.6|2189.6|2193.1|2187.1|33
1721045400000|2024-07-15 12:10:00|2195.4|2189.4|2193.9|2187.9|2195.4|2189.4|2193.9|2187.9|16
1721045700000|2024-07-15 12:15:00|2193.6|2187.6|2193.4|2187.4|2194.1|2188.1|2192.9|2186.9|13
1721046000000|2024-07-15 12:20:00|2193.1|2187.1|2193.9|2187.9|2194.4|2188.4|2192.9|2186.9|16
1721046300000|2024-07-15 12:25:00|2193.6|2187.6|2193.6|2187.6|2194.9|2188.9|2193.1|2187.1|33
1721046600000|2024-07-15 12:30:00|2193.4|2187.4|2191.6|2185.6|2193.4|2187.4|2191.6|2185.6|14
1721046900000|2024-07-15 12:35:00|2191.9|2185.9|2192.9|2186.9|2192.9|2186.9|2191.4|2185.4|15
1721047200000|2024-07-15 12:40:00|2192.6|2186.6|2191.4|2185.4|2192.6|2186.6|2191.1|2185.1|18
1721047500000|2024-07-15 12:45:00|2191.1|2185.1|2193.4|2187.4|2193.4|2187.4|2191.1|2185.1|21
1721047800000|2024-07-15 12:50:00|2193.1|2187.1|2193.4|2187.4|2193.6|2187.6|2192.1|2186.1|15
1721048100000|2024-07-15 12:55:00|2193.1|2187.1|2197.8|2191.8|2198.1|2192.1|2192.9|2186.9|49
1721048400000|2024-07-15 13:00:00|2198|2192|2198.9|2192.9|2199.8|2193.8|2197.5|2191.5|85
1721048700000|2024-07-15 13:05:00|2198.6|2192.6|2200.4|2194.4|2200.8|2194.8|2197.6|2191.6|69
1721049000000|2024-07-15 13:10:00|2200.1|2194.1|2198.6|2192.6|2200.9|2194.9|2198.4|2192.4|64
1721049300000|2024-07-15 13:15:00|2198.9|2192.9|2199.9|2193.9|2200.6|2194.6|2198.9|2192.9|41
1721049600000|2024-07-15 13:20:00|2200.1|2194.1|2203.1|2197.1|2203.1|2197.1|2199.9|2193.9|68
1721049900000|2024-07-15 13:25:00|2202.9|2196.9|2203.9|2197.9|2204.1|2198.1|2201.9|2195.9|40
1721050200000|2024-07-15 13:30:00|2204.1|2198.1|2204|2198|2205.4|2199.4|2202.6|2196.6|143
1721050500000|2024-07-15 13:35:00|2203.8|2197.8|2204.6|2198.6|2204.9|2198.9|2203.1|2197.1|25
1721050800000|2024-07-15 13:40:00|2204.4|2198.4|2201.1|2195.1|2204.4|2198.4|2200.9|2194.9|35
1721051100000|2024-07-15 13:45:00|2201.4|2195.4|2202.4|2196.4|2202.9|2196.9|2200.9|2194.9|31
1721051400000|2024-07-15 13:50:00|2202.1|2196.1|2202.6|2196.6|2204.1|2198.1|2201.4|2195.4|31
1721051700000|2024-07-15 13:55:00|2201.9|2195.9|2202.9|2196.9|2203.6|2197.6|2201.9|2195.9|27
1721052000000|2024-07-15 14:00:00|2203.1|2197.1|2200.4|2194.4|2203.1|2197.1|2198.6|2192.6|55
1721052300000|2024-07-15 14:05:00|2200.1|2194.1|2201.4|2195.4|2201.4|2195.4|2199.6|2193.6|67
1721052600000|2024-07-15 14:10:00|2201.1|2195.1|2198.1|2192.1|2201.1|2195.1|2197.6|2191.6|44
1721052900000|2024-07-15 14:15:00|2198.4|2192.4|2198.6|2192.6|2200.6|2194.6|2198.4|2192.4|32
1721053200000|2024-07-15 14:20:00|2198.4|2192.4|2199.1|2193.1|2199.9|2193.9|2197.9|2191.9|31
1721053500000|2024-07-15 14:25:00|2199.4|2193.4|2198.9|2192.9|2199.6|2193.6|2197.9|2191.9|27
1721053800000|2024-07-15 14:30:00|2198.6|2192.6|2198.4|2192.4|2200.6|2194.6|2197.6|2191.6|35
1721054100000|2024-07-15 14:35:00|2198.6|2192.6|2198.1|2192.1|2199.1|2193.1|2197.6|2191.6|31
1721054400000|2024-07-15 14:40:00|2198.4|2192.4|2198.6|2192.6|2199.6|2193.6|2197.9|2191.9|18
1721054700000|2024-07-15 14:45:00|2198.4|2192.4|2197.6|2191.6|2199.1|2193.1|2197.6|2191.6|20
1721055000000|2024-07-15 14:50:00|2197.4|2191.4|2198.1|2192.1|2198.9|2192.9|2195.9|2189.9|44
1721055300000|2024-07-15 14:55:00|2197.9|2191.9|2197.4|2191.4|2198.9|2192.9|2196.1|2190.1|29
1721055600000|2024-07-15 15:00:00|2197.1|2191.1|2196.9|2190.9|2199.1|2193.1|2196.4|2190.4|37
1721055900000|2024-07-15 15:05:00|2196.6|2190.6|2196.4|2190.4|2198.9|2192.9|2196.4|2190.4|30
1721056200000|2024-07-15 15:10:00|2196.1|2190.1|2195.9|2189.9|2197.9|2191.9|2195.9|2189.9|26
1721056500000|2024-07-15 15:15:00|2196.1|2190.1|2194.6|2188.6|2196.1|2190.1|2193.6|2187.6|28
1721056800000|2024-07-15 15:20:00|2194.9|2188.9|2194.9|2188.9|2196.4|2190.4|2193.6|2187.6|35
1721057100000|2024-07-15 15:25:00|2194.6|2188.6|2194.9|2188.9|2196.4|2190.4|2194.4|2188.4|23
1721057400000|2024-07-15 15:30:00|2195.1|2189.1|2193.9|2187.9|2195.1|2189.1|2193.4|2187.4|21
1721057700000|2024-07-15 15:35:00|2194.1|2188.1|2193.9|2187.9|2195.9|2189.9|2193.6|2187.6|23
1721058000000|2024-07-15 15:40:00|2193.6|2187.6|2191.1|2185.1|2196.1|2190.1|2190.6|2184.6|42
1721058300000|2024-07-15 15:45:00|2191.4|2185.4|2193.1|2187.1|2193.1|2187.1|2191.4|2185.4|14
1721058600000|2024-07-15 15:50:00|2192.9|2186.9|2195.9|2189.9|2195.9|2189.9|2191.1|2185.1|38
1721058900000|2024-07-15 15:55:00|2196.1|2190.1|2190.4|2184.4|2196.1|2190.1|2188.4|2182.4|87
1721059200000|2024-07-15 16:00:00|2190.6|2184.6|2191.6|2185.6|2192.9|2186.9|2190.4|2184.4|21
1721059500000|2024-07-15 16:05:00|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1721059800000|2024-07-15 16:10:00|2191.6|2185.6|2193.4|2187.4|2194.1|2188.1|2191.6|2185.6|15
1721060100000|2024-07-15 16:15:00|2193.1|2187.1|2193.1|2187.1|2193.4|2187.4|2192.6|2186.6|14
1721060400000|2024-07-15 16:20:00|2192.9|2186.9|2192.9|2186.9|2193.1|2187.1|2192.9|2186.9|3
1721060700000|2024-07-15 16:25:00|2193.1|2187.1|2192.9|2186.9|2193.1|2187.1|2192.9|2186.9|2
1721061000000|2024-07-15 16:30:00|2193.1|2187.1|2192.1|2186.1|2193.1|2187.1|2192.1|2186.1|7
1721061300000|2024-07-15 16:35:00|2192.4|2186.4|2192.1|2186.1|2192.6|2186.6|2192.1|2186.1|8
1721061600000|2024-07-15 16:40:00|2192.4|2186.4|2192.9|2186.9|2193.6|2187.6|2192.1|2186.1|16
1721061900000|2024-07-15 16:45:00|2192.6|2186.6|2192.3|2186.3|2194.4|2188.4|2191.4|2185.4|33
1721062200000|2024-07-15 16:50:00|2192.1|2186.1|2192.1|2186.1|2193.4|2187.4|2192.1|2186.1|12
1721062500000|2024-07-15 16:55:00|2192.3|2186.3|2191.5|2185.5|2192.3|2186.3|2190.9|2184.9|30
1721062800000|2024-07-15 17:00:00|2191.6|2185.6|2191.5|2185.5|2192.1|2186.1|2191.3|2185.3|12
1721063100000|2024-07-15 17:05:00|2191.8|2185.8|2192|2186|2192.4|2186.4|2191.8|2185.8|10
1721063400000|2024-07-15 17:10:00|2191.8|2185.8|2192|2186|2192.1|2186.1|2191.8|2185.8|4
1721063700000|2024-07-15 17:15:00|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1721064000000|2024-07-15 17:20:00|2191.5|2185.5|2191.8|2185.8|2191.8|2185.8|2191.4|2185.4|4
1721064600000|2024-07-15 17:30:00|2191.9|2185.9|2192|2186|2192.4|2186.4|2191.8|2185.8|10
1721064900000|2024-07-15 17:35:00|2192.1|2186.1|2192.9|2186.9|2192.9|2186.9|2192.1|2186.1|2
1721065200000|2024-07-15 17:40:00|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.5|2186.5|3
1721065500000|2024-07-15 17:45:00|2193|2187|2194.9|2188.9|2195.3|2189.3|2193|2187|12
1721065800000|2024-07-15 17:50:00|2195|2189|2194.8|2188.8|2195|2189|2194.8|2188.8|4
1721066100000|2024-07-15 17:55:00|2194.3|2188.3|2200.8|2182|2201.3|2188.5|2194.3|2182|5
1721088000000|2024-07-16 00:00:00|2195.4|2189.4|2197.3|2191.3|2197.4|2191.4|2195.4|2189.4|25
1721088300000|2024-07-16 00:05:00|2196.9|2190.9|2197.5|2191.5|2198.9|2192.9|2196.9|2190.9|16
1721088600000|2024-07-16 00:10:00|2197.4|2191.4|2197.9|2191.9|2198.4|2192.4|2197.4|2191.4|10
1721088900000|2024-07-16 00:15:00|2197.6|2191.6|2196.9|2190.9|2197.6|2191.6|2196.9|2190.9|4
1721089200000|2024-07-16 00:20:00|2197.1|2191.1|2197|2191|2197.1|2191.1|2196.9|2190.9|3
1721089500000|2024-07-16 00:25:00|2196.9|2190.9|2195.6|2189.6|2196.9|2190.9|2195.6|2189.6|9
1721089800000|2024-07-16 00:30:00|2195.4|2189.4|2193.9|2187.9|2195.4|2189.4|2193.9|2187.9|7
1721090100000|2024-07-16 00:35:00|2193.6|2187.6|2194.9|2188.9|2195.4|2189.4|2193.6|2187.6|16
1721090400000|2024-07-16 00:40:00|2195|2189|2194.5|2188.5|2195.3|2189.3|2194.5|2188.5|7
1721090700000|2024-07-16 00:45:00|2194.8|2188.8|2195.5|2189.5|2195.5|2189.5|2194.8|2188.8|6
1721091000000|2024-07-16 00:50:00|2195.3|2189.3|2194.6|2188.6|2195.3|2189.3|2194.6|2188.6|4
1721091300000|2024-07-16 00:55:00|2194.9|2188.9|2194.6|2188.6|2195|2189|2194.6|2188.6|10
1721091600000|2024-07-16 01:00:00|2194.4|2188.4|2196.5|2190.5|2197.4|2191.4|2194.4|2188.4|59
1721091900000|2024-07-16 01:05:00|2196.4|2190.4|2195.8|2189.8|2196.5|2190.5|2194.8|2188.8|43
1721092200000|2024-07-16 01:10:00|2195.9|2189.9|2197.5|2191.5|2197.5|2191.5|2195.8|2189.8|27
1721092500000|2024-07-16 01:15:00|2197.6|2191.6|2198.5|2192.5|2198.8|2192.8|2196.9|2190.9|26
1721092800000|2024-07-16 01:20:00|2198.3|2192.3|2197|2191|2198.5|2192.5|2196.9|2190.9|30
1721093100000|2024-07-16 01:25:00|2197.3|2191.3|2195.5|2189.5|2197.5|2191.5|2194.5|2188.5|34
1721093400000|2024-07-16 01:30:00|2195.3|2189.3|2195.8|2189.8|2196.1|2190.1|2194.5|2188.5|38
1721093700000|2024-07-16 01:35:00|2196|2190|2197.5|2191.5|2197.5|2191.5|2195.5|2189.5|25
1721094000000|2024-07-16 01:40:00|2197.4|2191.4|2197|2191|2198.1|2192.1|2196.3|2190.3|20
1721094300000|2024-07-16 01:45:00|2196.8|2190.8|2197.5|2191.5|2197.5|2191.5|2196.4|2190.4|18
1721094600000|2024-07-16 01:50:00|2197.8|2191.8|2196.6|2190.6|2198.5|2192.5|2196.3|2190.3|36
1721094900000|2024-07-16 01:55:00|2196.5|2190.5|2196.6|2190.6|2197|2191|2196|2190|20
1721095200000|2024-07-16 02:00:00|2196.5|2190.5|2195.1|2189.1|2196.5|2190.5|2194.5|2188.5|21
1721095500000|2024-07-16 02:05:00|2195.4|2189.4|2196.5|2190.5|2196.5|2190.5|2194.1|2188.1|29
1721095800000|2024-07-16 02:10:00|2196.8|2190.8|2194.8|2188.8|2197.4|2191.4|2194.3|2188.3|29
1721096100000|2024-07-16 02:15:00|2194.6|2188.6|2194.3|2188.3|2194.8|2188.8|2193.8|2187.8|16
1721096400000|2024-07-16 02:20:00|2194.1|2188.1|2194.3|2188.3|2194.3|2188.3|2193.3|2187.3|22
1721096700000|2024-07-16 02:25:00|2194.5|2188.5|2195.1|2189.1|2195.1|2189.1|2193.9|2187.9|15
1721097000000|2024-07-16 02:30:00|2195.4|2189.4|2194.6|2188.6|2196|2190|2194.1|2188.1|45
1721097300000|2024-07-16 02:35:00|2194.8|2188.8|2193.8|2187.8|2194.8|2188.8|2192.3|2186.3|39
1721097600000|2024-07-16 02:40:00|2193.5|2187.5|2193.8|2187.8|2193.8|2187.8|2191.5|2185.5|32
1721097900000|2024-07-16 02:45:00|2194|2188|2194.1|2188.1|2194.1|2188.1|2193.3|2187.3|25
1721098200000|2024-07-16 02:50:00|2194.3|2188.3|2194.3|2188.3|2194.5|2188.5|2192.5|2186.5|31
1721098500000|2024-07-16 02:55:00|2194.1|2188.1|2193.3|2187.3|2194.1|2188.1|2193|2187|21
1721098800000|2024-07-16 03:00:00|2193.5|2187.5|2194.3|2188.3|2194.3|2188.3|2192.5|2186.5|21
1721099100000|2024-07-16 03:05:00|2194.5|2188.5|2194.3|2188.3|2194.6|2188.6|2193.5|2187.5|25
1721099400000|2024-07-16 03:10:00|2194.5|2188.5|2194.5|2188.5|2194.6|2188.6|2194|2188|13
1721099700000|2024-07-16 03:15:00|2194.3|2188.3|2193.1|2187.1|2194.5|2188.5|2192.6|2186.6|19
1721100000000|2024-07-16 03:20:00|2193.3|2187.3|2194.3|2188.3|2194.3|2188.3|2192.5|2186.5|20
1721100300000|2024-07-16 03:25:00|2194.1|2188.1|2194.6|2188.6|2194.9|2188.9|2193.5|2187.5|9
1721100600000|2024-07-16 03:30:00|2194.8|2188.8|2195.6|2189.6|2196|2190|2194.8|2188.8|10
1721100900000|2024-07-16 03:35:00|2195.8|2189.8|2196.5|2190.5|2196.5|2190.5|2195.8|2189.8|4
1721101200000|2024-07-16 03:40:00|2196.8|2190.8|2196.8|2190.8|2197|2191|2196.3|2190.3|9
1721101500000|2024-07-16 03:45:00|2197|2191|2197|2191|2197|2191|2197|2191|1
1721101800000|2024-07-16 03:50:00|2196.9|2190.9|2197|2191|2197|2191|2196.5|2190.5|5
1721102100000|2024-07-16 03:55:00|2197.3|2191.3|2197|2191|2197.3|2191.3|2197|2191|2
1721102400000|2024-07-16 04:00:00|2196.8|2190.8|2197.3|2191.3|2197.3|2191.3|2196.8|2190.8|2
1721102700000|2024-07-16 04:05:00|2197.5|2191.5|2197.9|2191.9|2197.9|2191.9|2197.5|2191.5|2
1721103000000|2024-07-16 04:10:00|2197.8|2191.8|2197.6|2191.6|2197.8|2191.8|2197.3|2191.3|9
1721103300000|2024-07-16 04:15:00|2197.5|2191.5|2198|2192|2198|2192|2197.5|2191.5|3
1721103600000|2024-07-16 04:20:00|2198.1|2192.1|2198.3|2192.3|2198.3|2192.3|2197.8|2191.8|9
1721103900000|2024-07-16 04:25:00|2198|2192|2197.9|2191.9|2198|2192|2197.5|2191.5|6
1721104200000|2024-07-16 04:30:00|2198|2192|2198.5|2192.5|2198.5|2192.5|2197.9|2191.9|6
1721104500000|2024-07-16 04:35:00|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198|2192|8
1721104800000|2024-07-16 04:40:00|2198.5|2192.5|2198.3|2192.3|2198.5|2192.5|2197.5|2191.5|6
1721105100000|2024-07-16 04:45:00|2198|2192|2198.5|2192.5|2198.5|2192.5|2197.5|2191.5|6
1721105400000|2024-07-16 04:50:00|2198.8|2192.8|2198.6|2192.6|2198.8|2192.8|2198.5|2192.5|3
1721105700000|2024-07-16 04:55:00|2198.8|2192.8|2197.6|2191.6|2198.8|2192.8|2197.5|2191.5|7
1721106000000|2024-07-16 05:00:00|2197.5|2191.5|2199.5|2193.5|2199.5|2193.5|2197.5|2191.5|11
1721106300000|2024-07-16 05:05:00|2199.3|2193.3|2198.6|2192.6|2199.3|2193.3|2197.9|2191.9|11
1721106600000|2024-07-16 05:10:00|2198.8|2192.8|2198.9|2192.9|2198.9|2192.9|2198.5|2192.5|4
1721106900000|2024-07-16 05:15:00|2199|2193|2199.3|2193.3|2199.3|2193.3|2199|2193|2
1721107200000|2024-07-16 05:20:00|2199|2193|2199.5|2193.5|2199.5|2193.5|2199|2193|7
1721107500000|2024-07-16 05:25:00|2199.6|2193.6|2198.9|2192.9|2199.6|2193.6|2198.6|2192.6|4
1721107800000|2024-07-16 05:30:00|2199.4|2193.4|2196.4|2190.4|2199.6|2193.6|2194.9|2188.9|87
1721108100000|2024-07-16 05:35:00|2196.8|2190.8|2196.8|2190.8|2197.4|2191.4|2195.8|2189.8|69
1721108400000|2024-07-16 05:40:00|2197|2191|2195.8|2189.8|2197|2191|2195.3|2189.3|48
1721108700000|2024-07-16 05:45:00|2196|2190|2194.8|2188.8|2196|2190|2194.4|2188.4|40
1721109000000|2024-07-16 05:50:00|2194.5|2188.5|2194.8|2188.8|2195|2189|2194|2188|27
1721109300000|2024-07-16 05:55:00|2195|2189|2195.4|2189.4|2196|2190|2194.8|2188.8|8
1721109600000|2024-07-16 06:00:00|2195.1|2189.1|2194.9|2188.9|2195.3|2189.3|2194.4|2188.4|35
1721109900000|2024-07-16 06:05:00|2194.8|2188.8|2194.6|2188.6|2195.5|2189.5|2194.6|2188.6|41
1721110200000|2024-07-16 06:10:00|2194.9|2188.9|2198|2192|2199|2193|2194.8|2188.8|90
1721110500000|2024-07-16 06:15:00|2198.3|2192.3|2198.4|2192.4|2198.4|2192.4|2198|2192|8
1721110800000|2024-07-16 06:20:00|2198.3|2192.3|2196.6|2190.6|2198.4|2192.4|2196.5|2190.5|44
1721111100000|2024-07-16 06:25:00|2196.5|2190.5|2196.5|2190.5|2196.8|2190.8|2196.5|2190.5|16
1721111400000|2024-07-16 06:30:00|2196.8|2190.8|2191.3|2185.3|2196.8|2190.8|2190|2184|91
1721111700000|2024-07-16 06:35:00|2191|2185|2192|2186|2192|2186|2189|2183|64
1721112000000|2024-07-16 06:40:00|2191|2185|2188.5|2182.5|2191|2185|2186.9|2180.9|70
1721112300000|2024-07-16 06:45:00|2188.8|2182.8|2189|2183|2189|2183|2187.5|2181.5|22
1721112600000|2024-07-16 06:50:00|2188.9|2182.9|2191.4|2185.4|2191.5|2185.5|2188.3|2182.3|43
1721112900000|2024-07-16 06:55:00|2191.1|2185.1|2192.5|2186.5|2192.8|2186.8|2191.1|2185.1|36
1721113200000|2024-07-16 07:00:00|2192.8|2186.8|2191.6|2185.6|2193.5|2187.5|2189.1|2183.1|58
1721113500000|2024-07-16 07:05:00|2191.9|2185.9|2191.6|2185.6|2192.1|2186.1|2189.4|2183.4|40
1721113800000|2024-07-16 07:10:00|2191.9|2185.9|2193.1|2187.1|2193.1|2187.1|2190.6|2184.6|32
1721114100000|2024-07-16 07:15:00|2192.9|2186.9|2191.9|2185.9|2192.9|2186.9|2191.6|2185.6|28
1721114400000|2024-07-16 07:20:00|2192.1|2186.1|2189.1|2183.1|2192.1|2186.1|2188.6|2182.6|28
1721114700000|2024-07-16 07:25:00|2188.9|2182.9|2188.4|2182.4|2191.1|2185.1|2188.4|2182.4|20
1721115000000|2024-07-16 07:30:00|2187.9|2181.9|2185.1|2179.1|2187.9|2181.9|2184.4|2178.4|25
1721115300000|2024-07-16 07:35:00|2184.9|2178.9|2183.9|2177.9|2186.6|2180.6|2183.9|2177.9|22
1721115600000|2024-07-16 07:40:00|2183.6|2177.6|2184.4|2178.4|2184.6|2178.6|2182.6|2176.6|27
1721115900000|2024-07-16 07:45:00|2184.1|2178.1|2184.9|2178.9|2184.9|2178.9|2183.4|2177.4|22
1721116200000|2024-07-16 07:50:00|2186.1|2180.1|2185.6|2179.6|2186.4|2180.4|2184.9|2178.9|14
1721116500000|2024-07-16 07:55:00|2185.9|2179.9|2186.9|2180.9|2186.9|2180.9|2185.1|2179.1|16
1721116800000|2024-07-16 08:00:00|2186.6|2180.6|2186.9|2180.9|2187.1|2181.1|2185.4|2179.4|45
1721117100000|2024-07-16 08:05:00|2187.1|2181.1|2187.4|2181.4|2188.6|2182.6|2185.9|2179.9|41
1721117400000|2024-07-16 08:10:00|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2184.9|2178.9|36
1721117700000|2024-07-16 08:15:00|2187.4|2181.4|2188.1|2182.1|2188.6|2182.6|2186.9|2180.9|30
1721118000000|2024-07-16 08:20:00|2187.9|2181.9|2190.4|2184.4|2190.6|2184.6|2187.6|2181.6|31
1721118300000|2024-07-16 08:25:00|2190.1|2184.1|2190.4|2184.4|2190.9|2184.9|2189.6|2183.6|24
1721118600000|2024-07-16 08:30:00|2190.6|2184.6|2190.9|2184.9|2191.1|2185.1|2189.6|2183.6|48
1721118900000|2024-07-16 08:35:00|2190.6|2184.6|2189.6|2183.6|2190.6|2184.6|2189.1|2183.1|23
1721119200000|2024-07-16 08:40:00|2189.4|2183.4|2187.6|2181.6|2189.9|2183.9|2186.4|2180.4|33
1721119500000|2024-07-16 08:45:00|2187.9|2181.9|2186.9|2180.9|2187.9|2181.9|2186.4|2180.4|20
1721119800000|2024-07-16 08:50:00|2187.1|2181.1|2189.9|2183.9|2189.9|2183.9|2186.9|2180.9|26
1721120100000|2024-07-16 08:55:00|2190.1|2184.1|2189.6|2183.6|2190.6|2184.6|2189.4|2183.4|14
1721120400000|2024-07-16 09:00:00|2189.9|2183.9|2188.1|2182.1|2190.1|2184.1|2187.4|2181.4|26
1721120700000|2024-07-16 09:05:00|2187.9|2181.9|2188.4|2182.4|2188.4|2182.4|2187.4|2181.4|15
1721121000000|2024-07-16 09:10:00|2188.6|2182.6|2189.9|2183.9|2189.9|2183.9|2188.6|2182.6|23
1721121300000|2024-07-16 09:15:00|2190.1|2184.1|2190.4|2184.4|2191.1|2185.1|2189.6|2183.6|27
1721121600000|2024-07-16 09:20:00|2190.6|2184.6|2190.1|2184.1|2190.6|2184.6|2188.9|2182.9|22
1721121900000|2024-07-16 09:25:00|2189.9|2183.9|2188.6|2182.6|2189.9|2183.9|2187.9|2181.9|17
1721122200000|2024-07-16 09:30:00|2188.9|2182.9|2188.4|2182.4|2189.1|2183.1|2187.9|2181.9|21
1721122500000|2024-07-16 09:35:00|2188.6|2182.6|2189.4|2183.4|2189.6|2183.6|2188.6|2182.6|20
1721122800000|2024-07-16 09:40:00|2189.1|2183.1|2189.4|2183.4|2189.6|2183.6|2188.4|2182.4|12
1721123100000|2024-07-16 09:45:00|2189.1|2183.1|2189.4|2183.4|2189.4|2183.4|2188.9|2182.9|4
1721123400000|2024-07-16 09:50:00|2189.6|2183.6|2189.9|2183.9|2190.1|2184.1|2189.4|2183.4|18
1721123700000|2024-07-16 09:55:00|2190.1|2184.1|2189.4|2183.4|2190.1|2184.1|2188.9|2182.9|20
1721124000000|2024-07-16 10:00:00|2189.1|2183.1|2189.1|2183.1|2189.4|2183.4|2188.6|2182.6|15
1721124300000|2024-07-16 10:05:00|2189.4|2183.4|2188.4|2182.4|2189.6|2183.6|2187.9|2181.9|16
1721124600000|2024-07-16 10:10:00|2188.6|2182.6|2188.1|2182.1|2188.9|2182.9|2187.4|2181.4|16
1721124900000|2024-07-16 10:15:00|2187.9|2181.9|2187.6|2181.6|2188.1|2182.1|2187.4|2181.4|12
1721125200000|2024-07-16 10:20:00|2187.9|2181.9|2188.1|2182.1|2188.6|2182.6|2187.9|2181.9|16
1721125500000|2024-07-16 10:25:00|2188.4|2182.4|2188.1|2182.1|2188.4|2182.4|2187.9|2181.9|10
1721125800000|2024-07-16 10:30:00|2187.9|2181.9|2188.4|2182.4|2188.4|2182.4|2187.9|2181.9|3
1721126100000|2024-07-16 10:35:00|2188.6|2182.6|2188.9|2182.9|2189.6|2183.6|2188.4|2182.4|15
1721126400000|2024-07-16 10:40:00|2189.1|2183.1|2189.1|2183.1|2189.6|2183.6|2188.6|2182.6|12
1721126700000|2024-07-16 10:45:00|2188.9|2182.9|2188.4|2182.4|2188.9|2182.9|2187.9|2181.9|17
1721127000000|2024-07-16 10:50:00|2188.6|2182.6|2188.6|2182.6|2189.1|2183.1|2188.1|2182.1|11
1721127300000|2024-07-16 10:55:00|2188.9|2182.9|2187.1|2181.1|2188.9|2182.9|2186.1|2180.1|24
1721127600000|2024-07-16 11:00:00|2187.4|2181.4|2187.1|2181.1|2187.9|2181.9|2185.9|2179.9|25
1721127900000|2024-07-16 11:05:00|2187.4|2181.4|2185.9|2179.9|2187.4|2181.4|2185.6|2179.6|13
1721128200000|2024-07-16 11:10:00|2185.4|2179.4|2185.1|2179.1|2185.4|2179.4|2184.9|2178.9|12
1721128500000|2024-07-16 11:15:00|2184.9|2178.9|2183.9|2177.9|2184.9|2178.9|2183.1|2177.1|22
1721128800000|2024-07-16 11:20:00|2183.6|2177.6|2183.9|2177.9|2184.6|2178.6|2183.6|2177.6|10
1721129100000|2024-07-16 11:25:00|2184.1|2178.1|2182.9|2176.9|2184.1|2178.1|2182.9|2176.9|14
1721129400000|2024-07-16 11:30:00|2182.6|2176.6|2182.4|2176.4|2182.9|2176.9|2182.4|2176.4|10
1721129700000|2024-07-16 11:35:00|2182.1|2176.1|2180.6|2174.6|2182.1|2176.1|2180.4|2174.4|28
1721130000000|2024-07-16 11:40:00|2180.9|2174.9|2180.1|2174.1|2181.1|2175.1|2179.6|2173.6|15
1721130300000|2024-07-16 11:45:00|2179.9|2173.9|2179.4|2173.4|2179.9|2173.9|2178.4|2172.4|21
1721130600000|2024-07-16 11:50:00|2179.1|2173.1|2183.1|2177.1|2183.6|2177.6|2179.1|2173.1|29
1721130900000|2024-07-16 11:55:00|2182.9|2176.9|2184.9|2178.9|2185.1|2179.1|2182.6|2176.6|26
1721131200000|2024-07-16 12:00:00|2185.1|2179.1|2184.1|2178.1|2185.1|2179.1|2182.1|2176.1|29
1721131500000|2024-07-16 12:05:00|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2182.9|2176.9|24
1721131800000|2024-07-16 12:10:00|2184.1|2178.1|2183.4|2177.4|2184.4|2178.4|2183.1|2177.1|14
1721132100000|2024-07-16 12:15:00|2182.9|2176.9|2182.9|2176.9|2183.9|2177.9|2182.6|2176.6|23
1721132400000|2024-07-16 12:20:00|2183.1|2177.1|2183.1|2177.1|2183.6|2177.6|2182.9|2176.9|17
1721132700000|2024-07-16 12:25:00|2183.4|2177.4|2184.1|2178.1|2184.6|2178.6|2182.6|2176.6|22
1721133000000|2024-07-16 12:30:00|2183.6|2177.6|2182.9|2176.9|2185.3|2179.3|2182.9|2176.9|35
1721133300000|2024-07-16 12:35:00|2182.6|2176.6|2181|2175|2183.3|2177.3|2179.9|2173.9|61
1721133600000|2024-07-16 12:40:00|2181.1|2175.1|2180.6|2174.6|2181.6|2175.6|2180.6|2174.6|31
1721133900000|2024-07-16 12:45:00|2180.4|2174.4|2181.6|2175.6|2182.1|2176.1|2179.6|2173.6|33
1721134200000|2024-07-16 12:50:00|2180.9|2174.9|2178.6|2172.6|2181.1|2175.1|2178.4|2172.4|21
1721134500000|2024-07-16 12:55:00|2178.4|2172.4|2176.6|2170.6|2178.4|2172.4|2176.1|2170.1|40
1721134800000|2024-07-16 13:00:00|2176.9|2170.9|2176.6|2170.6|2179.6|2173.6|2175.4|2169.4|102
1721135100000|2024-07-16 13:05:00|2176.9|2170.9|2181.1|2175.1|2182.6|2176.6|2176.9|2170.9|97
1721135400000|2024-07-16 13:10:00|2181.4|2175.4|2179.6|2173.6|2183.6|2177.6|2179.6|2173.6|62
1721135700000|2024-07-16 13:15:00|2179.4|2173.4|2177.6|2171.6|2180.4|2174.4|2176.6|2170.6|28
1721136000000|2024-07-16 13:20:00|2177.9|2171.9|2176.6|2170.6|2178.1|2172.1|2175.9|2169.9|31
1721136300000|2024-07-16 13:25:00|2176.4|2170.4|2175.6|2169.6|2176.6|2170.6|2175.4|2169.4|29
1721136600000|2024-07-16 13:30:00|2175.4|2169.4|2175.4|2169.4|2177.1|2171.1|2174.9|2168.9|53
1721136900000|2024-07-16 13:35:00|2175.6|2169.6|2176.1|2170.1|2177.9|2171.9|2175.6|2169.6|67
1721137200000|2024-07-16 13:40:00|2176.4|2170.4|2176.6|2170.6|2177|2171|2175.1|2169.1|32
1721137500000|2024-07-16 13:45:00|2176.9|2170.9|2176.6|2170.6|2178.8|2172.8|2176.1|2170.1|37
1721137800000|2024-07-16 13:50:00|2176.9|2170.9|2177.1|2171.1|2178.4|2172.4|2176.9|2170.9|18
1721138100000|2024-07-16 13:55:00|2176.9|2170.9|2177.9|2171.9|2178.6|2172.6|2176.6|2170.6|34
1721138400000|2024-07-16 14:00:00|2178.1|2172.1|2177.6|2171.6|2179.1|2173.1|2177.1|2171.1|37
1721138700000|2024-07-16 14:05:00|2177.9|2171.9|2175.1|2169.1|2178.1|2172.1|2174.9|2168.9|44
1721139000000|2024-07-16 14:10:00|2174.9|2168.9|2175.3|2169.3|2176.6|2170.6|2174.9|2168.9|31
1721139300000|2024-07-16 14:15:00|2175.4|2169.4|2175.3|2169.3|2176.8|2170.8|2175.3|2169.3|50
1721139600000|2024-07-16 14:20:00|2175.4|2169.4|2174.9|2168.9|2175.6|2169.6|2174|2168|28
1721139900000|2024-07-16 14:25:00|2174.8|2168.8|2174.1|2168.1|2174.8|2168.8|2173.3|2167.3|35
1721140200000|2024-07-16 14:30:00|2174|2168|2172|2166|2174.4|2168.4|2172|2166|20
1721140500000|2024-07-16 14:35:00|2172.3|2166.3|2173.5|2167.5|2174|2168|2171.8|2165.8|37
1721140800000|2024-07-16 14:40:00|2173.8|2167.8|2175|2169|2175.8|2169.8|2173.8|2167.8|31
1721141100000|2024-07-16 14:45:00|2175.3|2169.3|2176.8|2170.8|2177.5|2171.5|2174.5|2168.5|49
1721141400000|2024-07-16 14:50:00|2177|2171|2179.5|2173.5|2181|2175|2176.6|2170.6|69
1721141700000|2024-07-16 14:55:00|2179.3|2173.3|2179.5|2173.5|2180.5|2174.5|2178.9|2172.9|40
1721142000000|2024-07-16 15:00:00|2179.6|2173.6|2177.4|2171.4|2180|2174|2176.8|2170.8|83
1721142300000|2024-07-16 15:05:00|2177.8|2171.8|2178.4|2172.4|2179.6|2173.6|2177.6|2171.6|65
1721142600000|2024-07-16 15:10:00|2178.3|2172.3|2175.8|2169.8|2178.3|2172.3|2175.3|2169.3|38
1721142900000|2024-07-16 15:15:00|2176|2170|2174.1|2168.1|2176|2170|2173.9|2167.9|46
1721143200000|2024-07-16 15:20:00|2174|2168|2173.4|2167.4|2174.9|2168.9|2172.9|2166.9|43
1721143500000|2024-07-16 15:25:00|2173.5|2167.5|2172.4|2166.4|2173.8|2167.8|2172.3|2166.3|26
1721143800000|2024-07-16 15:30:00|2172.5|2166.5|2173.5|2167.5|2173.5|2167.5|2171.5|2165.5|30
1721144100000|2024-07-16 15:35:00|2174.6|2168.6|2177.3|2171.3|2177.6|2171.6|2174.3|2168.3|59
1721144400000|2024-07-16 15:40:00|2177|2171|2178.9|2172.9|2179.6|2173.6|2176.6|2170.6|33
1721144700000|2024-07-16 15:45:00|2178.6|2172.6|2180.5|2174.5|2182.1|2176.1|2178.5|2172.5|32
1721145000000|2024-07-16 15:50:00|2180.3|2174.3|2183.8|2177.8|2185.5|2179.5|2179.8|2173.8|57
1721145300000|2024-07-16 15:55:00|2184|2178|2186.4|2180.4|2188.4|2182.4|2184|2178|124
1721145600000|2024-07-16 16:00:00|2186.8|2180.8|2185|2179|2187.3|2181.3|2185|2179|32
1721145900000|2024-07-16 16:05:00|2184.8|2178.8|2184.8|2178.8|2185.5|2179.5|2184.6|2178.6|12
1721146200000|2024-07-16 16:10:00|2184.5|2178.5|2183.1|2177.1|2184.5|2178.5|2183.1|2177.1|10
1721146500000|2024-07-16 16:15:00|2183.4|2177.4|2187.5|2181.5|2189.9|2183.9|2183.4|2177.4|34
1721146800000|2024-07-16 16:20:00|2187.6|2181.6|2186|2180|2187.9|2181.9|2185.9|2179.9|13
1721147100000|2024-07-16 16:25:00|2186.1|2180.1|2185.8|2179.8|2186.4|2180.4|2185.3|2179.3|15
1721147400000|2024-07-16 16:30:00|2185.5|2179.5|2186|2180|2186|2180|2185.5|2179.5|5
1721147700000|2024-07-16 16:35:00|2185.8|2179.8|2185.9|2179.9|2185.9|2179.9|2185.5|2179.5|5
1721148000000|2024-07-16 16:40:00|2186|2180|2188.8|2182.8|2190|2184|2185.5|2179.5|21
1721148300000|2024-07-16 16:45:00|2189.4|2183.4|2189.1|2183.1|2189.5|2183.5|2189.1|2183.1|3
1721148600000|2024-07-16 16:50:00|2189.3|2183.3|2190.8|2184.8|2191.1|2185.1|2189.3|2183.3|9
1721148900000|2024-07-16 16:55:00|2190.5|2184.5|2192.4|2186.4|2192.6|2186.6|2190.4|2184.4|24
1721149200000|2024-07-16 17:00:00|2192.1|2186.1|2191.4|2185.4|2192.6|2186.6|2191.4|2185.4|12
1721149500000|2024-07-16 17:05:00|2191.3|2185.3|2190.9|2184.9|2191.3|2185.3|2190.9|2184.9|3
1721149800000|2024-07-16 17:10:00|2190.8|2184.8|2191.4|2185.4|2191.4|2185.4|2190.3|2184.3|7
1721150100000|2024-07-16 17:15:00|2191.6|2185.6|2191.4|2185.4|2191.6|2185.6|2191.4|2185.4|4
1721150400000|2024-07-16 17:20:00|2191.6|2185.6|2191.4|2185.4|2191.6|2185.6|2191.4|2185.4|2
1721151000000|2024-07-16 17:30:00|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1721151600000|2024-07-16 17:40:00|2190.9|2184.9|2190.5|2184.5|2191.9|2185.9|2190.5|2184.5|8
1721151900000|2024-07-16 17:45:00|2190.9|2184.9|2191.1|2185.1|2191.1|2185.1|2190.6|2184.6|4
1721152200000|2024-07-16 17:50:00|2190.9|2184.9|2191|2185|2191|2185|2190.9|2184.9|2
1721152500000|2024-07-16 17:55:00|2197.3|2178.5|2197.5|2178.8|2197.5|2178.8|2197.3|2178.5|2
1721174400000|2024-07-17 00:00:00|2191.8|2185.8|2190.1|2184.1|2191.8|2185.8|2190.1|2184.1|5
1721174700000|2024-07-17 00:05:00|2190.6|2184.6|2192.5|2186.5|2193.6|2187.6|2190.6|2184.6|24
1721175000000|2024-07-17 00:10:00|2192.3|2186.3|2193.4|2187.4|2193.4|2187.4|2192.1|2186.1|10
1721175300000|2024-07-17 00:15:00|2193.3|2187.3|2193.4|2187.4|2193.6|2187.6|2192.6|2186.6|9
1721175600000|2024-07-17 00:20:00|2193.5|2187.5|2193.4|2187.4|2193.5|2187.5|2193.4|2187.4|2
1721175900000|2024-07-17 00:25:00|2193.5|2187.5|2192.3|2186.3|2193.5|2187.5|2191.1|2185.1|10
1721176200000|2024-07-17 00:30:00|2192.1|2186.1|2191.8|2185.8|2192.3|2186.3|2191.8|2185.8|11
1721176500000|2024-07-17 00:35:00|2191.6|2185.6|2191.1|2185.1|2191.6|2185.6|2190.4|2184.4|6
1721176800000|2024-07-17 00:40:00|2190.9|2184.9|2191.4|2185.4|2191.4|2185.4|2190.6|2184.6|6
1721177100000|2024-07-17 00:45:00|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2190.6|2184.6|4
1721177400000|2024-07-17 00:50:00|2191.4|2185.4|2191.1|2185.1|2191.4|2185.4|2190.6|2184.6|8
1721177700000|2024-07-17 00:55:00|2191.3|2185.3|2195.9|2189.9|2196.6|2190.6|2191.3|2185.3|50
1721178000000|2024-07-17 01:00:00|2196.1|2190.1|2195.8|2189.8|2197.6|2191.6|2195.1|2189.1|114
1721178300000|2024-07-17 01:05:00|2195.6|2189.6|2194.1|2188.1|2196|2190|2193.9|2187.9|44
1721178600000|2024-07-17 01:10:00|2193.9|2187.9|2195.3|2189.3|2195.3|2189.3|2192.6|2186.6|30
1721178900000|2024-07-17 01:15:00|2195.5|2189.5|2195.6|2189.6|2196.1|2190.1|2195.5|2189.5|14
1721179200000|2024-07-17 01:20:00|2195.5|2189.5|2196.8|2190.8|2196.9|2190.9|2195|2189|23
1721179500000|2024-07-17 01:25:00|2196.5|2190.5|2194|2188|2197|2191|2194|2188|21
1721179800000|2024-07-17 01:30:00|2194.1|2188.1|2192|2186|2194.3|2188.3|2191.1|2185.1|36
1721180100000|2024-07-17 01:35:00|2192.1|2186.1|2195.5|2189.5|2195.5|2189.5|2192.1|2186.1|18
1721180400000|2024-07-17 01:40:00|2195.8|2189.8|2195|2189|2196.1|2190.1|2195|2189|13
1721180700000|2024-07-17 01:45:00|2194.9|2188.9|2194.5|2188.5|2194.9|2188.9|2194.1|2188.1|6
1721181000000|2024-07-17 01:50:00|2194.6|2188.6|2194.1|2188.1|2194.6|2188.6|2193.8|2187.8|12
1721181300000|2024-07-17 01:55:00|2194.3|2188.3|2194.4|2188.4|2194.8|2188.8|2193.3|2187.3|23
1721181600000|2024-07-17 02:00:00|2194.5|2188.5|2195.4|2189.4|2195.6|2189.6|2193|2187|42
1721181900000|2024-07-17 02:05:00|2195.6|2189.6|2197|2191|2198.3|2192.3|2195.6|2189.6|27
1721182200000|2024-07-17 02:10:00|2197.3|2191.3|2198.3|2192.3|2198.6|2192.6|2197.1|2191.1|23
1721182500000|2024-07-17 02:15:00|2198.5|2192.5|2198.5|2192.5|2199|2193|2198.4|2192.4|12
1721182800000|2024-07-17 02:20:00|2198.8|2192.8|2198.5|2192.5|2199.3|2193.3|2198.5|2192.5|9
1721183100000|2024-07-17 02:25:00|2198.3|2192.3|2198.3|2192.3|2198.4|2192.4|2197.8|2191.8|8
1721183400000|2024-07-17 02:30:00|2198|2192|2196.5|2190.5|2198.3|2192.3|2196.5|2190.5|32
1721183700000|2024-07-17 02:35:00|2196.4|2190.4|2194.9|2188.9|2196.4|2190.4|2194.9|2188.9|29
1721184000000|2024-07-17 02:40:00|2194.6|2188.6|2195.9|2189.9|2196|2190|2194.5|2188.5|14
1721184300000|2024-07-17 02:45:00|2195.6|2189.6|2196.6|2190.6|2197.3|2191.3|2195.6|2189.6|20
1721184600000|2024-07-17 02:50:00|2196.5|2190.5|2194.9|2188.9|2196.5|2190.5|2194.6|2188.6|24
1721184900000|2024-07-17 02:55:00|2195|2189|2193.1|2187.1|2195.3|2189.3|2193.1|2187.1|17
1721185200000|2024-07-17 03:00:00|2192.9|2186.9|2191.1|2185.1|2192.9|2186.9|2190.9|2184.9|16
1721185500000|2024-07-17 03:05:00|2191|2185|2190|2184|2191.1|2185.1|2190|2184|12
1721185800000|2024-07-17 03:10:00|2190.1|2184.1|2190.4|2184.4|2191.1|2185.1|2190.1|2184.1|28
1721186100000|2024-07-17 03:15:00|2190.1|2184.1|2190.9|2184.9|2191.6|2185.6|2189.9|2183.9|21
1721186400000|2024-07-17 03:20:00|2191.1|2185.1|2190.4|2184.4|2191.1|2185.1|2190.4|2184.4|6
1721186700000|2024-07-17 03:25:00|2190.6|2184.6|2190.9|2184.9|2191.4|2185.4|2190.5|2184.5|30
1721187000000|2024-07-17 03:30:00|2191.1|2185.1|2191.3|2185.3|2191.4|2185.4|2191.1|2185.1|5
1721187300000|2024-07-17 03:35:00|2190.9|2184.9|2191.9|2185.9|2193.1|2187.1|2190.9|2184.9|18
1721187600000|2024-07-17 03:40:00|2192.1|2186.1|2190.9|2184.9|2192.3|2186.3|2190.9|2184.9|14
1721187900000|2024-07-17 03:45:00|2191|2185|2192.9|2186.9|2193.1|2187.1|2190|2184|27
1721188200000|2024-07-17 03:50:00|2193|2187|2192.9|2186.9|2193.4|2187.4|2192.6|2186.6|11
1721188500000|2024-07-17 03:55:00|2193|2187|2192.1|2186.1|2193.4|2187.4|2192.1|2186.1|9
1721188800000|2024-07-17 04:00:00|2191.9|2185.9|2191.6|2185.6|2191.9|2185.9|2191.6|2185.6|2
1721189100000|2024-07-17 04:05:00|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1721189400000|2024-07-17 04:10:00|2191.4|2185.4|2191.1|2185.1|2191.4|2185.4|2191|2185|4
1721190300000|2024-07-17 04:25:00|2191|2185|2191|2185|2191.1|2185.1|2191|2185|3
1721190600000|2024-07-17 04:30:00|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1721190900000|2024-07-17 04:35:00|2190.9|2184.9|2191.1|2185.1|2191.1|2185.1|2190.9|2184.9|3
1721191500000|2024-07-17 04:45:00|2191|2185|2191.1|2185.1|2191.1|2185.1|2191|2185|2
1721192400000|2024-07-17 05:00:00|2190.9|2184.9|2191.3|2185.3|2191.9|2185.9|2190.6|2184.6|5
1721192700000|2024-07-17 05:05:00|2191.4|2185.4|2190.6|2184.6|2191.4|2185.4|2190.6|2184.6|3
1721193000000|2024-07-17 05:10:00|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1721193300000|2024-07-17 05:15:00|2190.6|2184.6|2190.5|2184.5|2190.6|2184.6|2190.5|2184.5|2
1721193600000|2024-07-17 05:20:00|2190.6|2184.6|2190.4|2184.4|2191.4|2185.4|2190.4|2184.4|4
1721193900000|2024-07-17 05:25:00|2190.6|2184.6|2189.4|2183.4|2191.9|2185.9|2189.4|2183.4|9
1721194200000|2024-07-17 05:30:00|2189.1|2183.1|2189|2183|2189.8|2183.8|2185.5|2179.5|46
1721194500000|2024-07-17 05:35:00|2189.1|2183.1|2186.6|2180.6|2189.6|2183.6|2186.6|2180.6|43
1721194800000|2024-07-17 05:40:00|2186.4|2180.4|2186.1|2180.1|2186.9|2180.9|2185.4|2179.4|21
1721195100000|2024-07-17 05:45:00|2186|2180|2189|2183|2189.1|2183.1|2185.9|2179.9|39
1721195400000|2024-07-17 05:50:00|2189.1|2183.1|2188.5|2182.5|2189.1|2183.1|2188.3|2182.3|28
1721195700000|2024-07-17 05:55:00|2188.6|2182.6|2187.1|2181.1|2188.6|2182.6|2187|2181|30
1721196000000|2024-07-17 06:00:00|2187.4|2181.4|2182.9|2176.9|2187.9|2181.9|2182.9|2176.9|66
1721196300000|2024-07-17 06:05:00|2183.1|2177.1|2185.9|2179.9|2185.9|2179.9|2182.3|2176.3|70
1721196600000|2024-07-17 06:10:00|2185.6|2179.6|2185.9|2179.9|2186.3|2180.3|2184.6|2178.6|46
1721196900000|2024-07-17 06:15:00|2185.6|2179.6|2187.1|2181.1|2188.1|2182.1|2184|2178|77
1721197200000|2024-07-17 06:20:00|2186.8|2180.8|2184.1|2178.1|2187.6|2181.6|2184.1|2178.1|43
1721197500000|2024-07-17 06:25:00|2184|2178|2184.8|2178.8|2185.5|2179.5|2182.9|2176.9|87
1721197800000|2024-07-17 06:30:00|2184.5|2178.5|2184.9|2178.9|2186.4|2180.4|2183.3|2177.3|43
1721198100000|2024-07-17 06:35:00|2185|2179|2186.9|2180.9|2187.4|2181.4|2185|2179|32
1721198400000|2024-07-17 06:40:00|2187|2181|2185.9|2179.9|2187.6|2181.6|2185.6|2179.6|32
1721198700000|2024-07-17 06:45:00|2186.1|2180.1|2186|2180|2187|2181|2185.9|2179.9|33
1721199000000|2024-07-17 06:50:00|2186.3|2180.3|2186.1|2180.1|2186.9|2180.9|2185.5|2179.5|18
1721199300000|2024-07-17 06:55:00|2186.4|2180.4|2187.3|2181.3|2187.8|2181.8|2186.1|2180.1|28
1721199600000|2024-07-17 07:00:00|2187.5|2181.5|2185.4|2179.4|2188.3|2182.3|2183.3|2177.3|66
1721199900000|2024-07-17 07:05:00|2185.1|2179.1|2184.3|2178.3|2186.1|2180.1|2183.4|2177.4|37
1721200200000|2024-07-17 07:10:00|2184|2178|2186.4|2180.4|2187|2181|2183.5|2177.5|25
1721200500000|2024-07-17 07:15:00|2186.5|2180.5|2191.3|2185.3|2191.3|2185.3|2186.5|2180.5|56
1721200800000|2024-07-17 07:20:00|2191|2185|2192.5|2186.5|2193.4|2187.4|2189.9|2183.9|39
1721201100000|2024-07-17 07:25:00|2192.6|2186.6|2193.6|2187.6|2196.5|2190.5|2192.6|2186.6|47
1721201400000|2024-07-17 07:30:00|2193.4|2187.4|2193.5|2187.5|2195|2189|2193.4|2187.4|29
1721201700000|2024-07-17 07:35:00|2193.8|2187.8|2201.6|2195.6|2201.6|2195.6|2193.6|2187.6|52
1721202000000|2024-07-17 07:40:00|2201.8|2195.8|2200.1|2194.1|2203.5|2197.5|2200.1|2194.1|29
1721202300000|2024-07-17 07:45:00|2200.4|2194.4|2197|2191|2200.4|2194.4|2197|2191|16
1721202600000|2024-07-17 07:50:00|2196.9|2190.9|2202.1|2196.1|2202.9|2196.9|2196.9|2190.9|45
1721202900000|2024-07-17 07:55:00|2202|2196|2199.6|2193.6|2202|2196|2199.3|2193.3|29
1721203200000|2024-07-17 08:00:00|2199.8|2193.8|2209.5|2203.5|2212.5|2206.5|2199.8|2193.8|151
1721203500000|2024-07-17 08:05:00|2209.4|2203.4|2211.8|2205.8|2212.1|2206.1|2209.3|2203.3|54
1721203800000|2024-07-17 08:10:00|2212.3|2206.3|2217.5|2211.5|2220.1|2214.1|2211.3|2205.3|87
1721204100000|2024-07-17 08:15:00|2217.4|2211.4|2219.4|2213.4|2220.8|2214.8|2217|2211|83
1721204400000|2024-07-17 08:20:00|2220|2214|2220.3|2214.3|2221.8|2215.8|2217.9|2211.9|63
1721204700000|2024-07-17 08:25:00|2220.5|2214.5|2220.4|2214.4|2221.3|2215.3|2219.9|2213.9|26
1721205000000|2024-07-17 08:30:00|2220|2214|2217.1|2211.1|2220|2214|2216.5|2210.5|40
1721205300000|2024-07-17 08:35:00|2217|2211|2210.1|2204.1|2217|2211|2206.5|2200.5|60
1721205600000|2024-07-17 08:40:00|2210.4|2204.4|2214.8|2208.8|2215.3|2209.3|2210.4|2204.4|94
1721205900000|2024-07-17 08:45:00|2214.9|2208.9|2215.5|2209.5|2216.6|2210.6|2213.3|2207.3|55
1721206200000|2024-07-17 08:50:00|2215.8|2209.8|2216|2210|2216.8|2210.8|2215|2209|44
1721206500000|2024-07-17 08:55:00|2216.1|2210.1|2217.6|2211.6|2217.6|2211.6|2215.3|2209.3|51
1721206800000|2024-07-17 09:00:00|2217.5|2211.5|2214.5|2208.5|2217.5|2211.5|2213|2207|72
1721207100000|2024-07-17 09:05:00|2214.6|2208.6|2216.5|2210.5|2216.8|2210.8|2211.5|2205.5|68
1721207400000|2024-07-17 09:10:00|2216.4|2210.4|2216.8|2210.8|2216.8|2210.8|2215.8|2209.8|23
1721207700000|2024-07-17 09:15:00|2217|2211|2219.5|2213.5|2220.1|2214.1|2217|2211|23
1721208000000|2024-07-17 09:20:00|2219.6|2213.6|2220|2214|2220.9|2214.9|2219.6|2213.6|22
1721208300000|2024-07-17 09:25:00|2219.6|2213.6|2220.5|2214.5|2220.8|2214.8|2217.3|2211.3|31
1721208600000|2024-07-17 09:30:00|2220.6|2214.6|2221.5|2215.5|2222.3|2216.3|2219.8|2213.8|43
1721208900000|2024-07-17 09:35:00|2221.8|2215.8|2219.8|2213.8|2222.3|2216.3|2216.8|2210.8|67
1721209200000|2024-07-17 09:40:00|2220|2214|2220.5|2214.5|2220.9|2214.9|2219.4|2213.4|38
1721209500000|2024-07-17 09:45:00|2220.8|2214.8|2221.1|2215.1|2222.9|2216.9|2219.8|2213.8|33
1721209800000|2024-07-17 09:50:00|2221.3|2215.3|2220.1|2214.1|2221.3|2215.3|2219.5|2213.5|21
1721210100000|2024-07-17 09:55:00|2220|2214|2220.3|2214.3|2220.5|2214.5|2219.5|2213.5|22
1721210400000|2024-07-17 10:00:00|2220.1|2214.1|2220|2214|2220.5|2214.5|2219.5|2213.5|31
1721210700000|2024-07-17 10:05:00|2220.3|2214.3|2220.6|2214.6|2220.6|2214.6|2219.3|2213.3|38
1721211000000|2024-07-17 10:10:00|2220.8|2214.8|2220.3|2214.3|2220.8|2214.8|2220|2214|15
1721211300000|2024-07-17 10:15:00|2220.5|2214.5|2220|2214|2220.8|2214.8|2219.9|2213.9|20
1721211600000|2024-07-17 10:20:00|2220.3|2214.3|2220.8|2214.8|2220.8|2214.8|2220|2214|16
1721211900000|2024-07-17 10:25:00|2220.9|2214.9|2222.3|2216.3|2222.8|2216.8|2220.9|2214.9|30
1721212200000|2024-07-17 10:30:00|2222.5|2216.5|2220.6|2214.6|2222.5|2216.5|2220.5|2214.5|32
1721212500000|2024-07-17 10:35:00|2220.8|2214.8|2220.3|2214.3|2220.8|2214.8|2219.5|2213.5|22
1721212800000|2024-07-17 10:40:00|2220|2214|2218.8|2212.8|2220.4|2214.4|2218.3|2212.3|33
1721213100000|2024-07-17 10:45:00|2218.9|2212.9|2218.5|2212.5|2219.3|2213.3|2218|2212|31
1721213400000|2024-07-17 10:50:00|2218.8|2212.8|2216.6|2210.6|2219.3|2213.3|2216.1|2210.1|34
1721213700000|2024-07-17 10:55:00|2216.8|2210.8|2215.5|2209.5|2217.5|2211.5|2214.5|2208.5|29
1721214000000|2024-07-17 11:00:00|2215.8|2209.8|2217.5|2211.5|2217.6|2211.6|2215.8|2209.8|24
1721214300000|2024-07-17 11:05:00|2217.8|2211.8|2215.1|2209.1|2217.8|2211.8|2214.1|2208.1|54
1721214600000|2024-07-17 11:10:00|2215.3|2209.3|2221.6|2215.6|2221.9|2215.9|2215.3|2209.3|76
1721214900000|2024-07-17 11:15:00|2221.4|2215.4|2221.3|2215.3|2222.5|2216.5|2220.6|2214.6|44
1721215200000|2024-07-17 11:20:00|2221.4|2215.4|2220.9|2214.9|2223.1|2217.1|2220.4|2214.4|37
1721215500000|2024-07-17 11:25:00|2221|2215|2220.9|2214.9|2222.6|2216.6|2220.8|2214.8|24
1721215800000|2024-07-17 11:30:00|2220.8|2214.8|2221.3|2215.3|2222.9|2216.9|2219.9|2213.9|40
1721216100000|2024-07-17 11:35:00|2221.5|2215.5|2223.3|2217.3|2224.1|2218.1|2221.5|2215.5|46
1721216400000|2024-07-17 11:40:00|2223|2217|2224.3|2218.3|2225.6|2219.6|2221.9|2215.9|37
1721216700000|2024-07-17 11:45:00|2224|2218|2222|2216|2225.1|2219.1|2220.4|2214.4|90
1721217000000|2024-07-17 11:50:00|2221.8|2215.8|2221.5|2215.5|2222|2216|2219.5|2213.5|65
1721217300000|2024-07-17 11:55:00|2221.3|2215.3|2221.1|2215.1|2222.6|2216.6|2219.6|2213.6|49
1721217600000|2024-07-17 12:00:00|2221|2215|2223.3|2217.3|2224.4|2218.4|2220.5|2214.5|56
1721217900000|2024-07-17 12:05:00|2223.4|2217.4|2223|2217|2224.3|2218.3|2221.9|2215.9|26
1721218200000|2024-07-17 12:10:00|2223.1|2217.1|2223|2217|2225.5|2219.5|2222.9|2216.9|36
1721218500000|2024-07-17 12:15:00|2222.9|2216.9|2221.3|2215.3|2224.4|2218.4|2221.1|2215.1|45
1721218800000|2024-07-17 12:20:00|2221.5|2215.5|2219.4|2213.4|2222.3|2216.3|2219.4|2213.4|32
1721219100000|2024-07-17 12:25:00|2219.5|2213.5|2221.4|2215.4|2222.3|2216.3|2219.5|2213.5|28
1721219400000|2024-07-17 12:30:00|2221.3|2215.3|2220.5|2214.5|2221.3|2215.3|2219.1|2213.1|40
1721219700000|2024-07-17 12:35:00|2220.3|2214.3|2218.8|2212.8|2220.5|2214.5|2218.1|2212.1|51
1721220000000|2024-07-17 12:40:00|2218.5|2212.5|2218.8|2212.8|2219|2213|2218.3|2212.3|17
1721220300000|2024-07-17 12:45:00|2218.9|2212.9|2221.3|2215.3|2221.6|2215.6|2218.4|2212.4|37
1721220600000|2024-07-17 12:50:00|2221|2215|2222.3|2216.3|2224|2218|2221|2215|41
1721220900000|2024-07-17 12:55:00|2221.9|2215.9|2222.3|2216.3|2223.4|2217.4|2221.1|2215.1|65
1721221200000|2024-07-17 13:00:00|2222|2216|2216.5|2210.5|2227.4|2221.4|2216.5|2210.5|231
1721221500000|2024-07-17 13:05:00|2216.8|2210.8|2217|2211|2219.1|2213.1|2216.3|2210.3|86
1721221800000|2024-07-17 13:10:00|2217.3|2211.3|2212|2206|2217.8|2211.8|2211.9|2205.9|88
1721222100000|2024-07-17 13:15:00|2211.8|2205.8|2215.1|2209.1|2215.1|2209.1|2211.3|2205.3|68
1721222400000|2024-07-17 13:20:00|2215.3|2209.3|2216.5|2210.5|2217.5|2211.5|2215.3|2209.3|39
1721222700000|2024-07-17 13:25:00|2216.4|2210.4|2217|2211|2217.9|2211.9|2216|2210|31
1721223000000|2024-07-17 13:30:00|2216.8|2210.8|2215.4|2209.4|2217.5|2211.5|2213.8|2207.8|93
1721223300000|2024-07-17 13:35:00|2215.1|2209.1|2213.8|2207.8|2217.4|2211.4|2211.9|2205.9|102
1721223600000|2024-07-17 13:40:00|2214|2208|2214.4|2208.4|2215.3|2209.3|2212.8|2206.8|56
1721223900000|2024-07-17 13:45:00|2214.5|2208.5|2213.5|2207.5|2215.1|2209.1|2212.5|2206.5|47
1721224200000|2024-07-17 13:50:00|2213.8|2207.8|2215.8|2209.8|2217.5|2211.5|2213.8|2207.8|43
1721224500000|2024-07-17 13:55:00|2215.9|2209.9|2215.6|2209.6|2217.8|2211.8|2215.6|2209.6|48
1721224800000|2024-07-17 14:00:00|2215.8|2209.8|2216.8|2210.8|2217.9|2211.9|2214.6|2208.6|89
1721225100000|2024-07-17 14:05:00|2216.3|2210.3|2216|2210|2217.8|2211.8|2215.5|2209.5|57
1721225400000|2024-07-17 14:10:00|2215.8|2209.8|2216|2210|2217.5|2211.5|2213.8|2207.8|75
1721225700000|2024-07-17 14:15:00|2215.9|2209.9|2212|2206|2216.8|2210.8|2212|2206|90
1721226000000|2024-07-17 14:20:00|2211.5|2205.5|2207.6|2201.6|2212.8|2206.8|2206.4|2200.4|116
1721226300000|2024-07-17 14:25:00|2207.5|2201.5|2206.8|2200.8|2208.3|2202.3|2206.3|2200.3|28
1721226600000|2024-07-17 14:30:00|2206.9|2200.9|2206.4|2200.4|2208.1|2202.1|2206|2200|46
1721226900000|2024-07-17 14:35:00|2206.6|2200.6|2204.5|2198.5|2207.3|2201.3|2201.9|2195.9|90
1721227200000|2024-07-17 14:40:00|2204.4|2198.4|2209.1|2203.1|2209.3|2203.3|2203.9|2197.9|47
1721227500000|2024-07-17 14:45:00|2209.9|2203.9|2206.5|2200.5|2209.9|2203.9|2206|2200|39
1721227800000|2024-07-17 14:50:00|2206.3|2200.3|2205.4|2199.4|2206.8|2200.8|2202.8|2196.8|49
1721228100000|2024-07-17 14:55:00|2205.3|2199.3|2204.8|2198.8|2207.6|2201.6|2204.8|2198.8|53
1721228400000|2024-07-17 15:00:00|2205|2199|2203|2197|2205.3|2199.3|2201.9|2195.9|44
1721228700000|2024-07-17 15:05:00|2203.3|2197.3|2203.3|2197.3|2206.6|2200.6|2202.4|2196.4|88
1721229000000|2024-07-17 15:10:00|2203.5|2197.5|2201.8|2195.8|2205.1|2199.1|2201.8|2195.8|43
1721229300000|2024-07-17 15:15:00|2201.5|2195.5|2200.4|2194.4|2201.5|2195.5|2198.8|2192.8|65
1721229600000|2024-07-17 15:20:00|2200.5|2194.5|2200|2194|2200.6|2194.6|2198.6|2192.6|45
1721229900000|2024-07-17 15:25:00|2199.8|2193.8|2199.5|2193.5|2200.6|2194.6|2198.3|2192.3|47
1721230200000|2024-07-17 15:30:00|2199.6|2193.6|2197.8|2191.8|2200.8|2194.8|2197.6|2191.6|58
1721230500000|2024-07-17 15:35:00|2197.5|2191.5|2197.5|2191.5|2198|2192|2197|2191|21
1721230800000|2024-07-17 15:40:00|2197.3|2191.3|2192.6|2186.6|2197.3|2191.3|2187|2181|93
1721231100000|2024-07-17 15:45:00|2192.8|2186.8|2191.8|2185.8|2193|2187|2191.1|2185.1|37
1721231400000|2024-07-17 15:50:00|2191.5|2185.5|2192.1|2186.1|2192.6|2186.6|2191|2185|49
1721231700000|2024-07-17 15:55:00|2192.4|2186.4|2194.1|2188.1|2195|2189|2191.9|2185.9|81
1721232000000|2024-07-17 16:00:00|2193.9|2187.9|2193.8|2187.8|2196|2190|2193.6|2187.6|27
1721232300000|2024-07-17 16:05:00|2193.5|2187.5|2194.1|2188.1|2194.1|2188.1|2193.5|2187.5|3
1721232600000|2024-07-17 16:10:00|2193.9|2187.9|2191.5|2185.5|2193.9|2187.9|2191.5|2185.5|14
1721232900000|2024-07-17 16:15:00|2191.8|2185.8|2193.1|2187.1|2193.1|2187.1|2191.8|2185.8|5
1721233200000|2024-07-17 16:20:00|2193.8|2187.8|2193.9|2187.9|2194.3|2188.3|2192.6|2186.6|9
1721233500000|2024-07-17 16:25:00|2194|2188|2193.8|2187.8|2194|2188|2193.3|2187.3|6
1721233800000|2024-07-17 16:30:00|2194|2188|2193.3|2187.3|2194.3|2188.3|2192.8|2186.8|17
1721234100000|2024-07-17 16:35:00|2193.5|2187.5|2193.6|2187.6|2194.5|2188.5|2193.3|2187.3|7
1721234400000|2024-07-17 16:40:00|2193.4|2187.4|2194.9|2188.9|2194.9|2188.9|2192.5|2186.5|11
1721234700000|2024-07-17 16:45:00|2194.8|2188.8|2195.4|2189.4|2196.5|2190.5|2194.8|2188.8|7
1721235000000|2024-07-17 16:50:00|2195.3|2189.3|2193.5|2187.5|2195.3|2189.3|2193.3|2187.3|10
1721235300000|2024-07-17 16:55:00|2193.8|2187.8|2193.6|2187.6|2194.6|2188.6|2193.5|2187.5|25
1721235600000|2024-07-17 17:00:00|2193.3|2187.3|2192.4|2186.4|2193.6|2187.6|2191.9|2185.9|6
1721235900000|2024-07-17 17:05:00|2192.6|2186.6|2190.9|2184.9|2192.6|2186.6|2190.9|2184.9|5
1721236200000|2024-07-17 17:10:00|2190.8|2184.8|2190.1|2184.1|2190.8|2184.8|2189.9|2183.9|4
1721236500000|2024-07-17 17:15:00|2190.4|2184.4|2188.6|2182.6|2190.4|2184.4|2187.4|2181.4|8
1721236800000|2024-07-17 17:20:00|2188|2182|2189.3|2183.3|2189.3|2183.3|2188|2182|5
1721237100000|2024-07-17 17:25:00|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1721237400000|2024-07-17 17:30:00|2190.1|2184.1|2190.8|2184.8|2190.8|2184.8|2189.3|2183.3|14
1721237700000|2024-07-17 17:35:00|2190.6|2184.6|2190.8|2184.8|2191.9|2185.9|2190|2184|19
1721238000000|2024-07-17 17:40:00|2190.6|2184.6|2191.1|2185.1|2192|2186|2190.4|2184.4|10
1721238300000|2024-07-17 17:45:00|2191|2185|2188.6|2182.6|2191.1|2185.1|2188.4|2182.4|11
1721238600000|2024-07-17 17:50:00|2188.4|2182.4|2188.6|2182.6|2188.8|2182.8|2188.4|2182.4|4
1721238900000|2024-07-17 17:55:00|2195|2176.3|2195|2176.3|2195|2176.3|2195|2176.3|1
1721260800000|2024-07-18 00:00:00|2192|2186|2188|2182|2192.6|2186.6|2187.9|2181.9|31
1721261100000|2024-07-18 00:05:00|2187.9|2181.9|2189.5|2183.5|2189.8|2183.8|2186.6|2180.6|23
1721261400000|2024-07-18 00:10:00|2189.4|2183.4|2188.8|2182.8|2189.4|2183.4|2187.9|2181.9|15
1721261700000|2024-07-18 00:15:00|2188.6|2182.6|2188.9|2182.9|2189.3|2183.3|2188|2182|12
1721262000000|2024-07-18 00:20:00|2188.6|2182.6|2189.4|2183.4|2189.4|2183.4|2188.5|2182.5|7
1721262300000|2024-07-18 00:25:00|2189.1|2183.1|2188.5|2182.5|2189.1|2183.1|2188.5|2182.5|12
1721262600000|2024-07-18 00:30:00|2188.6|2182.6|2188|2182|2188.8|2182.8|2187.9|2181.9|9
1721262900000|2024-07-18 00:35:00|2188.1|2182.1|2186.9|2180.9|2188.1|2182.1|2186.9|2180.9|6
1721263200000|2024-07-18 00:40:00|2187.1|2181.1|2186.9|2180.9|2187.1|2181.1|2186.6|2180.6|8
1721263500000|2024-07-18 00:45:00|2187.1|2181.1|2187.4|2181.4|2187.4|2181.4|2187.1|2181.1|2
1721263800000|2024-07-18 00:50:00|2187.1|2181.1|2188.1|2182.1|2188.3|2182.3|2186.9|2180.9|12
1721264100000|2024-07-18 00:55:00|2188.4|2182.4|2188.4|2182.4|2190.3|2184.3|2188|2182|29
1721264400000|2024-07-18 01:00:00|2188.9|2182.9|2190.8|2184.8|2192.1|2186.1|2188.9|2182.9|88
1721264700000|2024-07-18 01:05:00|2190.6|2184.6|2190.1|2184.1|2191.4|2185.4|2189.9|2183.9|38
1721265000000|2024-07-18 01:10:00|2190|2184|2192.8|2186.8|2193.4|2187.4|2190|2184|50
1721265300000|2024-07-18 01:15:00|2192.6|2186.6|2191.6|2185.6|2192.8|2186.8|2191.4|2185.4|32
1721265600000|2024-07-18 01:20:00|2191.8|2185.8|2191.5|2185.5|2192.6|2186.6|2191.4|2185.4|17
1721265900000|2024-07-18 01:25:00|2191.3|2185.3|2191.5|2185.5|2191.8|2185.8|2190.8|2184.8|13
1721266200000|2024-07-18 01:30:00|2191.8|2185.8|2190.6|2184.6|2191.8|2185.8|2189.6|2183.6|28
1721266500000|2024-07-18 01:35:00|2190.9|2184.9|2191.4|2185.4|2192.4|2186.4|2190.4|2184.4|23
1721266800000|2024-07-18 01:40:00|2191.3|2185.3|2192.4|2186.4|2192.4|2186.4|2191.1|2185.1|17
1721267100000|2024-07-18 01:45:00|2192.3|2186.3|2192|2186|2192.9|2186.9|2191.6|2185.6|33
1721267400000|2024-07-18 01:50:00|2192.4|2186.4|2191.4|2185.4|2192.4|2186.4|2190.5|2184.5|33
1721267700000|2024-07-18 01:55:00|2191.3|2185.3|2190.6|2184.6|2192.6|2186.6|2190.6|2184.6|70
1721268000000|2024-07-18 02:00:00|2190.9|2184.9|2190.3|2184.3|2191.4|2185.4|2190.3|2184.3|42
1721268300000|2024-07-18 02:05:00|2190.5|2184.5|2188.6|2182.6|2190.5|2184.5|2188.1|2182.1|27
1721268600000|2024-07-18 02:10:00|2188.9|2182.9|2187.1|2181.1|2189.1|2183.1|2187.1|2181.1|39
1721268900000|2024-07-18 02:15:00|2187.4|2181.4|2187.1|2181.1|2187.8|2181.8|2186.6|2180.6|13
1721269200000|2024-07-18 02:20:00|2186.9|2180.9|2187.5|2181.5|2188|2182|2186.6|2180.6|13
1721269500000|2024-07-18 02:25:00|2187.8|2181.8|2187.4|2181.4|2187.8|2181.8|2187.1|2181.1|11
1721269800000|2024-07-18 02:30:00|2187.1|2181.1|2187.9|2181.9|2188.3|2182.3|2187.1|2181.1|33
1721270100000|2024-07-18 02:35:00|2188.1|2182.1|2186.6|2180.6|2188.3|2182.3|2186.6|2180.6|22
1721270400000|2024-07-18 02:40:00|2186.9|2180.9|2187.8|2181.8|2187.8|2181.8|2186.6|2180.6|21
1721270700000|2024-07-18 02:45:00|2188|2182|2188|2182|2188.3|2182.3|2187.6|2181.6|12
1721271000000|2024-07-18 02:50:00|2188.3|2182.3|2187.4|2181.4|2188.4|2182.4|2187.4|2181.4|22
1721271300000|2024-07-18 02:55:00|2187.5|2181.5|2188.5|2182.5|2188.5|2182.5|2186.9|2180.9|10
1721271600000|2024-07-18 03:00:00|2188.8|2182.8|2189.5|2183.5|2189.8|2183.8|2188.6|2182.6|25
1721271900000|2024-07-18 03:05:00|2189.6|2183.6|2189.9|2183.9|2190.1|2184.1|2189.3|2183.3|23
1721272200000|2024-07-18 03:10:00|2189.6|2183.6|2190.3|2184.3|2191|2185|2189.6|2183.6|32
1721272500000|2024-07-18 03:15:00|2190.5|2184.5|2188.9|2182.9|2191.1|2185.1|2188.6|2182.6|26
1721272800000|2024-07-18 03:20:00|2189.3|2183.3|2190.1|2184.1|2191.1|2185.1|2189.3|2183.3|26
1721273100000|2024-07-18 03:25:00|2190|2184|2190.4|2184.4|2190.8|2184.8|2189.4|2183.4|16
1721273400000|2024-07-18 03:30:00|2190.5|2184.5|2191.1|2185.1|2191.5|2185.5|2190.5|2184.5|7
1721273700000|2024-07-18 03:35:00|2192|2186|2191.6|2185.6|2192.1|2186.1|2191.5|2185.5|8
1721274000000|2024-07-18 03:40:00|2191.5|2185.5|2191.6|2185.6|2191.6|2185.6|2191.5|2185.5|2
1721274300000|2024-07-18 03:45:00|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.5|2185.5|4
1721274600000|2024-07-18 03:50:00|2191.5|2185.5|2191.6|2185.6|2191.6|2185.6|2191.5|2185.5|2
1721274900000|2024-07-18 03:55:00|2191.8|2185.8|2191.6|2185.6|2191.8|2185.8|2191.6|2185.6|2
1721275200000|2024-07-18 04:00:00|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1721275500000|2024-07-18 04:05:00|2191.5|2185.5|2191.6|2185.6|2191.8|2185.8|2191.5|2185.5|7
1721275800000|2024-07-18 04:10:00|2191.5|2185.5|2191.3|2185.3|2191.5|2185.5|2191.3|2185.3|2
1721276400000|2024-07-18 04:20:00|2191.4|2185.4|2191.3|2185.3|2191.4|2185.4|2191.3|2185.3|2
1721277000000|2024-07-18 04:30:00|2191.1|2185.1|2190.5|2184.5|2191.1|2185.1|2190.5|2184.5|3
1721277300000|2024-07-18 04:35:00|2190.8|2184.8|2191|2185|2191|2185|2190.8|2184.8|4
1721277600000|2024-07-18 04:40:00|2190.8|2184.8|2190.6|2184.6|2190.8|2184.8|2190.6|2184.6|2
1721277900000|2024-07-18 04:45:00|2190.3|2184.3|2190|2184|2190.3|2184.3|2189.6|2183.6|5
1721278200000|2024-07-18 04:50:00|2189.9|2183.9|2190.4|2184.4|2190.4|2184.4|2189.9|2183.9|7
1721278500000|2024-07-18 04:55:00|2190.5|2184.5|2190.3|2184.3|2190.5|2184.5|2190.3|2184.3|3
1721278800000|2024-07-18 05:00:00|2190.1|2184.1|2190.3|2184.3|2190.3|2184.3|2190.1|2184.1|2
1721279100000|2024-07-18 05:05:00|2190.4|2184.4|2191.3|2185.3|2191.4|2185.4|2190.4|2184.4|9
1721279400000|2024-07-18 05:10:00|2191.5|2185.5|2191.8|2185.8|2191.9|2185.9|2191.5|2185.5|4
1721279700000|2024-07-18 05:15:00|2191.9|2185.9|2192.4|2186.4|2192.4|2186.4|2191.9|2185.9|6
1721280000000|2024-07-18 05:20:00|2192.6|2186.6|2192.9|2186.9|2193.1|2187.1|2192.6|2186.6|4
1721280300000|2024-07-18 05:25:00|2192.6|2186.6|2192.9|2186.9|2193.1|2187.1|2192.6|2186.6|7
1721280600000|2024-07-18 05:30:00|2193.4|2187.4|2195.4|2189.4|2195.4|2189.4|2193.4|2187.4|50
1721280900000|2024-07-18 05:35:00|2195.6|2189.6|2196.1|2190.1|2196.1|2190.1|2193.9|2187.9|52
1721281200000|2024-07-18 05:40:00|2196.4|2190.4|2197.1|2191.1|2197.6|2191.6|2196.1|2190.1|67
1721281500000|2024-07-18 05:45:00|2196.9|2190.9|2195.8|2189.8|2197.9|2191.9|2195.8|2189.8|25
1721281800000|2024-07-18 05:50:00|2195.9|2189.9|2195.1|2189.1|2196|2190|2194.8|2188.8|14
1721282100000|2024-07-18 05:55:00|2194.9|2188.9|2197|2191|2197|2191|2194.9|2188.9|21
1721282400000|2024-07-18 06:00:00|2196.9|2190.9|2194.4|2188.4|2196.9|2190.9|2193.6|2187.6|18
1721282700000|2024-07-18 06:05:00|2194.6|2188.6|2194.4|2188.4|2195.1|2189.1|2193.5|2187.5|15
1721283000000|2024-07-18 06:10:00|2194.6|2188.6|2195.9|2189.9|2195.9|2189.9|2194.1|2188.1|18
1721283300000|2024-07-18 06:15:00|2196.1|2190.1|2197.6|2191.6|2197.6|2191.6|2195.6|2189.6|14
1721283600000|2024-07-18 06:20:00|2197.9|2191.9|2200.1|2194.1|2200.1|2194.1|2197.6|2191.6|24
1721283900000|2024-07-18 06:25:00|2199.9|2193.9|2199.5|2193.5|2200.1|2194.1|2197.9|2191.9|21
1721284200000|2024-07-18 06:30:00|2199.9|2193.9|2200|2194|2200.4|2194.4|2198.6|2192.6|32
1721284500000|2024-07-18 06:35:00|2200.3|2194.3|2202|2196|2204.1|2198.1|2200.3|2194.3|60
1721284800000|2024-07-18 06:40:00|2202.1|2196.1|2202.6|2196.6|2202.9|2196.9|2202.1|2196.1|6
1721285100000|2024-07-18 06:45:00|2202.9|2196.9|2204.4|2198.4|2205.4|2199.4|2202.9|2196.9|39
1721285400000|2024-07-18 06:50:00|2204.6|2198.6|2207.9|2201.9|2208.4|2202.4|2204.4|2198.4|28
1721285700000|2024-07-18 06:55:00|2207.6|2201.6|2208.3|2202.3|2208.3|2202.3|2206.1|2200.1|22
1721286000000|2024-07-18 07:00:00|2208.5|2202.5|2203.8|2197.8|2210.3|2204.3|2203.5|2197.5|65
1721286300000|2024-07-18 07:05:00|2203.5|2197.5|2205|2199|2206|2200|2202.8|2196.8|45
1721286600000|2024-07-18 07:10:00|2205.3|2199.3|2203.4|2197.4|2206.5|2200.5|2202.8|2196.8|42
1721286900000|2024-07-18 07:15:00|2203.3|2197.3|2199.5|2193.5|2203.3|2197.3|2199.3|2193.3|57
1721287200000|2024-07-18 07:20:00|2199.8|2193.8|2201|2195|2201.3|2195.3|2199.4|2193.4|31
1721287500000|2024-07-18 07:25:00|2200.9|2194.9|2198.4|2192.4|2201.4|2195.4|2198.4|2192.4|29
1721287800000|2024-07-18 07:30:00|2198.1|2192.1|2198|2192|2199.3|2193.3|2197.5|2191.5|33
1721288100000|2024-07-18 07:35:00|2198.3|2192.3|2196.8|2190.8|2199|2193|2195.6|2189.6|42
1721288400000|2024-07-18 07:40:00|2196.9|2190.9|2196|2190|2197.3|2191.3|2196|2190|27
1721288700000|2024-07-18 07:45:00|2195.8|2189.8|2198.6|2192.6|2199.1|2193.1|2195.6|2189.6|55
1721289000000|2024-07-18 07:50:00|2198.5|2192.5|2202.8|2196.8|2203.1|2197.1|2196.8|2190.8|39
1721289300000|2024-07-18 07:55:00|2202.6|2196.6|2207.1|2201.1|2208.4|2202.4|2202|2196|65
1721289600000|2024-07-18 08:00:00|2207.3|2201.3|2200.1|2194.1|2210.1|2204.1|2200.1|2194.1|103
1721289900000|2024-07-18 08:05:00|2199.9|2193.9|2201.4|2195.4|2202.3|2196.3|2198.9|2192.9|49
1721290200000|2024-07-18 08:10:00|2201.1|2195.1|2199|2193|2201.1|2195.1|2198.5|2192.5|58
1721290500000|2024-07-18 08:15:00|2199.1|2193.1|2198.6|2192.6|2200.3|2194.3|2198.6|2192.6|33
1721290800000|2024-07-18 08:20:00|2198.5|2192.5|2199|2193|2201.3|2195.3|2197.8|2191.8|37
1721291100000|2024-07-18 08:25:00|2198.8|2192.8|2195.3|2189.3|2200.3|2194.3|2195.3|2189.3|44
1721291400000|2024-07-18 08:30:00|2195.5|2189.5|2196.8|2190.8|2197.8|2191.8|2194.8|2188.8|69
1721291700000|2024-07-18 08:35:00|2196.9|2190.9|2192.6|2186.6|2197.1|2191.1|2192.3|2186.3|54
1721292000000|2024-07-18 08:40:00|2192.5|2186.5|2189|2183|2193|2187|2189|2183|39
1721292300000|2024-07-18 08:45:00|2188.9|2182.9|2188.3|2182.3|2189.3|2183.3|2188.3|2182.3|38
1721292600000|2024-07-18 08:50:00|2188.4|2182.4|2186.6|2180.6|2189|2183|2186.6|2180.6|25
1721292900000|2024-07-18 08:55:00|2186.5|2180.5|2183.4|2177.4|2186.9|2180.9|2182.8|2176.8|55
1721293200000|2024-07-18 09:00:00|2183.3|2177.3|2182.5|2176.5|2183.6|2177.6|2182.3|2176.3|27
1721293500000|2024-07-18 09:05:00|2182.6|2176.6|2181.5|2175.5|2182.9|2176.9|2181.5|2175.5|18
1721293800000|2024-07-18 09:10:00|2181.3|2175.3|2179.3|2173.3|2181.3|2175.3|2178.9|2172.9|23
1721294100000|2024-07-18 09:15:00|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2178.8|2172.8|18
1721294400000|2024-07-18 09:20:00|2179.6|2173.6|2177.4|2171.4|2179.6|2173.6|2176.8|2170.8|35
1721294700000|2024-07-18 09:25:00|2177.5|2171.5|2177.3|2171.3|2177.8|2171.8|2176.8|2170.8|16
1721295000000|2024-07-18 09:30:00|2177.5|2171.5|2179.9|2173.9|2180|2174|2177.3|2171.3|31
1721295300000|2024-07-18 09:35:00|2180.3|2174.3|2179.5|2173.5|2180.3|2174.3|2179.5|2173.5|12
1721295600000|2024-07-18 09:40:00|2179.3|2173.3|2181.8|2175.8|2181.8|2175.8|2179.1|2173.1|14
1721295900000|2024-07-18 09:45:00|2181.9|2175.9|2184|2178|2184.8|2178.8|2181.9|2175.9|42
1721296200000|2024-07-18 09:50:00|2184.1|2178.1|2182.3|2176.3|2184.1|2178.1|2181.8|2175.8|25
1721296500000|2024-07-18 09:55:00|2182.1|2176.1|2182|2176|2182.8|2176.8|2181.5|2175.5|18
1721296800000|2024-07-18 10:00:00|2181.8|2175.8|2181.5|2175.5|2182.5|2176.5|2180.5|2174.5|27
1721297100000|2024-07-18 10:05:00|2180.9|2174.9|2181|2175|2182.8|2176.8|2180.5|2174.5|29
1721297400000|2024-07-18 10:10:00|2180.9|2174.9|2181.4|2175.4|2182.5|2176.5|2180.3|2174.3|20
1721297700000|2024-07-18 10:15:00|2181.5|2175.5|2182|2176|2182|2176|2181.3|2175.3|16
1721298000000|2024-07-18 10:20:00|2182.1|2176.1|2181.5|2175.5|2182.3|2176.3|2181.5|2175.5|9
1721298300000|2024-07-18 10:25:00|2181.8|2175.8|2181.9|2175.9|2181.9|2175.9|2181.3|2175.3|8
1721298600000|2024-07-18 10:30:00|2182.1|2176.1|2182.8|2176.8|2182.8|2176.8|2182.1|2176.1|18
1721298900000|2024-07-18 10:35:00|2182.6|2176.6|2182|2176|2182.6|2176.6|2182|2176|6
1721299200000|2024-07-18 10:40:00|2181.9|2175.9|2182.8|2176.8|2182.8|2176.8|2181.8|2175.8|17
1721299500000|2024-07-18 10:45:00|2182.6|2176.6|2182.5|2176.5|2182.6|2176.6|2182.3|2176.3|13
1721299800000|2024-07-18 10:50:00|2182.3|2176.3|2182.9|2176.9|2183|2177|2182.3|2176.3|10
1721300100000|2024-07-18 10:55:00|2183.1|2177.1|2181.9|2175.9|2183.1|2177.1|2181.9|2175.9|8
1721300400000|2024-07-18 11:00:00|2182|2176|2179.5|2173.5|2182.1|2176.1|2179.3|2173.3|21
1721300700000|2024-07-18 11:05:00|2179.3|2173.3|2179.3|2173.3|2179.8|2173.8|2178.5|2172.5|19
1721301000000|2024-07-18 11:10:00|2179.1|2173.1|2179.3|2173.3|2179.6|2173.6|2178.8|2172.8|18
1721301300000|2024-07-18 11:15:00|2179.1|2173.1|2177.1|2171.1|2179.5|2173.5|2176.8|2170.8|26
1721301600000|2024-07-18 11:20:00|2177|2171|2176.5|2170.5|2177|2171|2176.3|2170.3|10
1721301900000|2024-07-18 11:25:00|2176.6|2170.6|2178.1|2172.1|2178.1|2172.1|2176.1|2170.1|22
1721302200000|2024-07-18 11:30:00|2178|2172|2176.6|2170.6|2178|2172|2176.3|2170.3|21
1721302500000|2024-07-18 11:35:00|2176.8|2170.8|2179.5|2173.5|2179.5|2173.5|2176.8|2170.8|19
1721302800000|2024-07-18 11:40:00|2179.6|2173.6|2179|2173|2180|2174|2179|2173|10
1721303100000|2024-07-18 11:45:00|2178.8|2172.8|2181|2175|2181|2175|2177|2171|28
1721303400000|2024-07-18 11:50:00|2180.9|2174.9|2181.8|2175.8|2182.5|2176.5|2179.5|2173.5|53
1721303700000|2024-07-18 11:55:00|2181.9|2175.9|2177.5|2171.5|2182|2176|2177.3|2171.3|37
1721304000000|2024-07-18 12:00:00|2177.8|2171.8|2178|2172|2181.4|2175.4|2177.8|2171.8|47
1721304300000|2024-07-18 12:05:00|2178.1|2172.1|2177|2171|2178.3|2172.3|2176.8|2170.8|25
1721304600000|2024-07-18 12:10:00|2176.8|2170.8|2177.8|2171.8|2178|2172|2176|2170|20
1721304900000|2024-07-18 12:15:00|2177.9|2171.9|2176.4|2170.4|2178|2172|2176.4|2170.4|14
1721305200000|2024-07-18 12:20:00|2176.5|2170.5|2177.6|2171.6|2177.8|2171.8|2176.4|2170.4|21
1721305500000|2024-07-18 12:25:00|2177.5|2171.5|2176|2170|2177.5|2171.5|2175.3|2169.3|22
1721305800000|2024-07-18 12:30:00|2176.3|2170.3|2178.3|2172.3|2178.8|2172.8|2175.5|2169.5|61
1721306100000|2024-07-18 12:35:00|2178.5|2172.5|2176.5|2170.5|2178.8|2172.8|2176.5|2170.5|35
1721306400000|2024-07-18 12:40:00|2176.3|2170.3|2176.5|2170.5|2176.8|2170.8|2176|2170|17
1721306700000|2024-07-18 12:45:00|2176.4|2170.4|2177.5|2171.5|2178.6|2172.6|2175.9|2169.9|52
1721307000000|2024-07-18 12:50:00|2177.6|2171.6|2175.5|2169.5|2177.9|2171.9|2175.5|2169.5|29
1721307300000|2024-07-18 12:55:00|2176.1|2170.1|2175.8|2169.8|2176.9|2170.9|2175.5|2169.5|53
1721307600000|2024-07-18 13:00:00|2175.4|2169.4|2176.4|2170.4|2178.3|2172.3|2174.9|2168.9|126
1721307900000|2024-07-18 13:05:00|2176.3|2170.3|2175.5|2169.5|2176.9|2170.9|2174.6|2168.6|68
1721308200000|2024-07-18 13:10:00|2175.3|2169.3|2177|2171|2177.6|2171.6|2175.3|2169.3|67
1721308500000|2024-07-18 13:15:00|2177.3|2171.3|2177.8|2171.8|2181.1|2175.1|2177.3|2171.3|66
1721308800000|2024-07-18 13:20:00|2177.9|2171.9|2177.6|2171.6|2179|2173|2177.4|2171.4|55
1721309100000|2024-07-18 13:25:00|2177.5|2171.5|2174.6|2168.6|2178|2172|2174.4|2168.4|53
1721309400000|2024-07-18 13:30:00|2174.5|2168.5|2168.4|2162.4|2175|2169|2165.9|2159.9|53
1721309700000|2024-07-18 13:35:00|2168.1|2162.1|2170.4|2164.4|2171.4|2165.4|2167.6|2161.6|54
1721310000000|2024-07-18 13:40:00|2170.5|2164.5|2168|2162|2171|2165|2167.9|2161.9|45
1721310300000|2024-07-18 13:45:00|2167.9|2161.9|2166.5|2160.5|2168.4|2162.4|2165.6|2159.6|54
1721310600000|2024-07-18 13:50:00|2166.6|2160.6|2166.8|2160.8|2168.6|2162.6|2166.3|2160.3|76
1721310900000|2024-07-18 13:55:00|2167|2161|2167.8|2161.8|2169.8|2163.8|2164.9|2158.9|86
1721311200000|2024-07-18 14:00:00|2167.9|2161.9|2165.8|2159.8|2169.5|2163.5|2165.5|2159.5|61
1721311500000|2024-07-18 14:05:00|2165.5|2159.5|2164.4|2158.4|2167.3|2161.3|2164.4|2158.4|42
1721311800000|2024-07-18 14:10:00|2164.5|2158.5|2166.5|2160.5|2168.6|2162.6|2164.1|2158.1|48
1721312100000|2024-07-18 14:15:00|2166.6|2160.6|2165.1|2159.1|2167.5|2161.5|2164.4|2158.4|42
1721312400000|2024-07-18 14:20:00|2165.3|2159.3|2166|2160|2166.9|2160.9|2164.1|2158.1|38
1721312700000|2024-07-18 14:25:00|2166.3|2160.3|2166.5|2160.5|2167|2161|2165.8|2159.8|40
1721313000000|2024-07-18 14:30:00|2166.3|2160.3|2167.4|2161.4|2169.3|2163.3|2166.1|2160.1|60
1721313300000|2024-07-18 14:35:00|2167.3|2161.3|2167.8|2161.8|2168.8|2162.8|2167|2161|46
1721313600000|2024-07-18 14:40:00|2167.5|2161.5|2162.8|2156.8|2167.5|2161.5|2162.5|2156.5|74
1721313900000|2024-07-18 14:45:00|2162.5|2156.5|2160|2154|2162.5|2156.5|2156.6|2150.6|73
1721314200000|2024-07-18 14:50:00|2159.8|2153.8|2162.4|2156.4|2162.6|2156.6|2159.5|2153.5|50
1721314500000|2024-07-18 14:55:00|2162.1|2156.1|2157.9|2151.9|2162.1|2156.1|2157.9|2151.9|69
1721314800000|2024-07-18 15:00:00|2157.8|2151.8|2156|2150|2160.5|2154.5|2156|2150|87
1721315100000|2024-07-18 15:05:00|2156.3|2150.3|2155|2149|2157|2151|2154.6|2148.6|66
1721315400000|2024-07-18 15:10:00|2154.9|2148.9|2154|2148|2155.3|2149.3|2152.3|2146.3|84
1721315700000|2024-07-18 15:15:00|2154.3|2148.3|2153.5|2147.5|2157.5|2151.5|2153.3|2147.3|47
1721316000000|2024-07-18 15:20:00|2153.1|2147.1|2155.5|2149.5|2158.1|2152.1|2153.1|2147.1|52
1721316300000|2024-07-18 15:25:00|2155.4|2149.4|2156.3|2150.3|2157|2151|2154.5|2148.5|54
1721316600000|2024-07-18 15:30:00|2156|2150|2159.3|2153.3|2159.4|2153.4|2155.9|2149.9|85
1721316900000|2024-07-18 15:35:00|2159.1|2153.1|2160.4|2154.4|2161.5|2155.5|2157.6|2151.6|83
1721317200000|2024-07-18 15:40:00|2160.3|2154.3|2168.1|2162.1|2168.1|2162.1|2158.9|2152.9|86
1721317500000|2024-07-18 15:45:00|2167.4|2161.4|2166.4|2160.4|2169.5|2163.5|2166.1|2160.1|64
1721317800000|2024-07-18 15:50:00|2166.1|2160.1|2165.5|2159.5|2166.5|2160.5|2163.3|2157.3|31
1721318100000|2024-07-18 15:55:00|2165|2159|2161.4|2155.4|2165.3|2159.3|2158.3|2152.3|95
1721318400000|2024-07-18 16:00:00|2161.1|2155.1|2158.4|2152.4|2161.6|2155.6|2158.4|2152.4|15
1721318700000|2024-07-18 16:05:00|2158.1|2152.1|2160.6|2154.6|2160.6|2154.6|2158.1|2152.1|16
1721319000000|2024-07-18 16:10:00|2160.3|2154.3|2159.3|2153.3|2160.3|2154.3|2158.5|2152.5|12
1721319300000|2024-07-18 16:15:00|2159|2153|2159.5|2153.5|2159.6|2153.6|2159|2153|4
1721319600000|2024-07-18 16:20:00|2159.6|2153.6|2159.9|2153.9|2160|2154|2159.6|2153.6|6
1721319900000|2024-07-18 16:25:00|2160|2154|2160.5|2154.5|2160.5|2154.5|2159.9|2153.9|6
1721320200000|2024-07-18 16:30:00|2160.3|2154.3|2159.3|2153.3|2160.3|2154.3|2158.9|2152.9|26
1721320500000|2024-07-18 16:35:00|2159.4|2153.4|2158.4|2152.4|2159.4|2153.4|2158.4|2152.4|25
1721320800000|2024-07-18 16:40:00|2158.3|2152.3|2160.6|2154.6|2161.3|2155.3|2158|2152|32
1721321100000|2024-07-18 16:45:00|2160.8|2154.8|2161.3|2155.3|2161.5|2155.5|2159.8|2153.8|17
1721321400000|2024-07-18 16:50:00|2161|2155|2160|2154|2161|2155|2160|2154|7
1721321700000|2024-07-18 16:55:00|2159.8|2153.8|2161.4|2155.4|2161.4|2155.4|2159.1|2153.1|20
1721322000000|2024-07-18 17:00:00|2161.6|2155.6|2160.4|2154.4|2161.8|2155.8|2160.4|2154.4|10
1721322300000|2024-07-18 17:05:00|2160.5|2154.5|2159.9|2153.9|2160.5|2154.5|2159.1|2153.1|8
1721322600000|2024-07-18 17:10:00|2160.1|2154.1|2158.3|2152.3|2160.1|2154.1|2158.3|2152.3|6
1721323800000|2024-07-18 17:30:00|2158.1|2152.1|2158.3|2152.3|2158.3|2152.3|2158|2152|4
1721324100000|2024-07-18 17:35:00|2158.4|2152.4|2158.3|2152.3|2158.4|2152.4|2158.3|2152.3|2
1721324400000|2024-07-18 17:40:00|2158|2152|2158.3|2152.3|2158.4|2152.4|2158|2152|4
1721324700000|2024-07-18 17:45:00|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|1
1721325300000|2024-07-18 17:55:00|2164.5|2145.8|2165.5|2146.8|2165.8|2147|2164.5|2145.8|6
1721347200000|2024-07-19 00:00:00|2153.4|2147.4|2150.9|2144.9|2154.8|2148.8|2150.6|2144.6|25
1721347500000|2024-07-19 00:05:00|2151.1|2145.1|2149.1|2143.1|2151.1|2145.1|2149.1|2143.1|23
1721347800000|2024-07-19 00:10:00|2149.3|2143.3|2150.9|2144.9|2150.9|2144.9|2149|2143|14
1721348100000|2024-07-19 00:15:00|2150.6|2144.6|2149.9|2143.9|2150.8|2144.8|2149.9|2143.9|17
1721348400000|2024-07-19 00:20:00|2150.1|2144.1|2149.9|2143.9|2150.6|2144.6|2149.9|2143.9|15
1721348700000|2024-07-19 00:25:00|2149.6|2143.6|2149.5|2143.5|2150|2144|2149.5|2143.5|5
1721349000000|2024-07-19 00:30:00|2149.6|2143.6|2150.5|2144.5|2151.1|2145.1|2149.6|2143.6|16
1721349300000|2024-07-19 00:35:00|2150.6|2144.6|2151.1|2145.1|2151.6|2145.6|2150.6|2144.6|10
1721349600000|2024-07-19 00:40:00|2151.5|2145.5|2151.4|2145.4|2152.1|2146.1|2151.4|2145.4|12
1721349900000|2024-07-19 00:45:00|2151.6|2145.6|2154.6|2148.6|2155.6|2149.6|2151.6|2145.6|17
1721350200000|2024-07-19 00:50:00|2154.5|2148.5|2154|2148|2154.5|2148.5|2154|2148|6
1721350500000|2024-07-19 00:55:00|2153.9|2147.9|2153.1|2147.1|2154.4|2148.4|2153.1|2147.1|18
1721350800000|2024-07-19 01:00:00|2152.9|2146.9|2156.6|2150.6|2156.6|2150.6|2151.1|2145.1|146
1721351100000|2024-07-19 01:05:00|2156.4|2150.4|2157.9|2151.9|2159.6|2153.6|2156|2150|128
1721351400000|2024-07-19 01:10:00|2157.5|2151.5|2157.6|2151.6|2161.1|2155.1|2157.3|2151.3|108
1721351700000|2024-07-19 01:15:00|2157.5|2151.5|2154.9|2148.9|2159.8|2153.8|2154.8|2148.8|66
1721352000000|2024-07-19 01:20:00|2155.1|2149.1|2154.9|2148.9|2156|2150|2153|2147|39
1721352300000|2024-07-19 01:25:00|2155.1|2149.1|2151.9|2145.9|2155.1|2149.1|2151.8|2145.8|60
1721352600000|2024-07-19 01:30:00|2152|2146|2152.3|2146.3|2154.1|2148.1|2151.3|2145.3|56
1721352900000|2024-07-19 01:35:00|2152.1|2146.1|2156.9|2150.9|2157.6|2151.6|2152.1|2146.1|44
1721353200000|2024-07-19 01:40:00|2156.6|2150.6|2157.8|2151.8|2158.5|2152.5|2156.3|2150.3|29
1721353500000|2024-07-19 01:45:00|2157.6|2151.6|2154.3|2148.3|2157.6|2151.6|2154.1|2148.1|84
1721353800000|2024-07-19 01:50:00|2154|2148|2153.8|2147.8|2155.1|2149.1|2153.4|2147.4|34
1721354100000|2024-07-19 01:55:00|2154|2148|2150.6|2144.6|2154.4|2148.4|2150.6|2144.6|53
1721354400000|2024-07-19 02:00:00|2150.4|2144.4|2154.6|2148.6|2155.8|2149.8|2150.1|2144.1|54
1721354700000|2024-07-19 02:05:00|2154.8|2148.8|2154.4|2148.4|2156|2150|2154.1|2148.1|71
1721355000000|2024-07-19 02:10:00|2154.1|2148.1|2153|2147|2156|2150|2153|2147|51
1721355300000|2024-07-19 02:15:00|2153.1|2147.1|2151.1|2145.1|2153.1|2147.1|2151|2145|15
1721355600000|2024-07-19 02:20:00|2151|2145|2150.6|2144.6|2151.4|2145.4|2150.6|2144.6|9
1721355900000|2024-07-19 02:25:00|2150.5|2144.5|2151.6|2145.6|2151.6|2145.6|2150.5|2144.5|16
1721356200000|2024-07-19 02:30:00|2151.5|2145.5|2153|2147|2153.9|2147.9|2150.4|2144.4|58
1721356500000|2024-07-19 02:35:00|2153.1|2147.1|2153.9|2147.9|2154.3|2148.3|2153.1|2147.1|37
1721356800000|2024-07-19 02:40:00|2154|2148|2155.5|2149.5|2156.4|2150.4|2153.8|2147.8|30
1721357100000|2024-07-19 02:45:00|2155.4|2149.4|2155.3|2149.3|2155.9|2149.9|2154.6|2148.6|33
1721357400000|2024-07-19 02:50:00|2155.4|2149.4|2154.1|2148.1|2155.8|2149.8|2154.1|2148.1|41
1721357700000|2024-07-19 02:55:00|2154.3|2148.3|2153.9|2147.9|2155.4|2149.4|2153.6|2147.6|37
1721358000000|2024-07-19 03:00:00|2153.6|2147.6|2152|2146|2153.8|2147.8|2152|2146|28
1721358300000|2024-07-19 03:05:00|2151.9|2145.9|2151.3|2145.3|2152.5|2146.5|2151.3|2145.3|24
1721358600000|2024-07-19 03:10:00|2151.1|2145.1|2151.4|2145.4|2152.6|2146.6|2150.9|2144.9|33
1721358900000|2024-07-19 03:15:00|2151.1|2145.1|2151.9|2145.9|2152.5|2146.5|2150.4|2144.4|26
1721359200000|2024-07-19 03:20:00|2152|2146|2152.4|2146.4|2153.3|2147.3|2152|2146|38
1721359500000|2024-07-19 03:25:00|2152.6|2146.6|2151.9|2145.9|2153.3|2147.3|2151.9|2145.9|36
1721359800000|2024-07-19 03:30:00|2151.6|2145.6|2151.1|2145.1|2152.4|2146.4|2151.1|2145.1|11
1721360100000|2024-07-19 03:35:00|2150.8|2144.8|2149.9|2143.9|2150.9|2144.9|2149.9|2143.9|6
1721360400000|2024-07-19 03:40:00|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|1
1721360700000|2024-07-19 03:45:00|2149.4|2143.4|2148.9|2142.9|2149.6|2143.6|2148.9|2142.9|4
1721361000000|2024-07-19 03:50:00|2148.6|2142.6|2148.6|2142.6|2148.9|2142.9|2148.6|2142.6|3
1721361300000|2024-07-19 03:55:00|2148.9|2142.9|2148.6|2142.6|2149.1|2143.1|2148.6|2142.6|6
1721361600000|2024-07-19 04:00:00|2148.9|2142.9|2148.6|2142.6|2149.3|2143.3|2148.6|2142.6|8
1721361900000|2024-07-19 04:05:00|2148.9|2142.9|2148.5|2142.5|2149|2143|2148.5|2142.5|5
1721362200000|2024-07-19 04:10:00|2148.8|2142.8|2151.9|2145.9|2152.3|2146.3|2148.6|2142.6|17
1721362500000|2024-07-19 04:15:00|2152.4|2146.4|2152.1|2146.1|2153.1|2147.1|2152.1|2146.1|7
1721362800000|2024-07-19 04:20:00|2152.4|2146.4|2154.1|2148.1|2154.1|2148.1|2152.4|2146.4|4
1721363100000|2024-07-19 04:25:00|2153.9|2147.9|2153.9|2147.9|2154.4|2148.4|2153.5|2147.5|9
1721363400000|2024-07-19 04:30:00|2154|2148|2153.4|2147.4|2154.3|2148.3|2153.4|2147.4|8
1721363700000|2024-07-19 04:35:00|2153.5|2147.5|2153.1|2147.1|2154|2148|2152.9|2146.9|8
1721364000000|2024-07-19 04:40:00|2152.9|2146.9|2150.9|2144.9|2152.9|2146.9|2150.9|2144.9|13
1721364300000|2024-07-19 04:45:00|2151|2145|2151|2145|2151.4|2145.4|2150.6|2144.6|9
1721364600000|2024-07-19 04:50:00|2150.9|2144.9|2152.8|2146.8|2153.4|2147.4|2150.8|2144.8|17
1721364900000|2024-07-19 04:55:00|2152.6|2146.6|2154.3|2148.3|2154.4|2148.4|2152.6|2146.6|12
1721365200000|2024-07-19 05:00:00|2153.6|2147.6|2151.1|2145.1|2153.6|2147.6|2150.9|2144.9|31
1721365500000|2024-07-19 05:05:00|2150.9|2144.9|2150.4|2144.4|2150.9|2144.9|2150.4|2144.4|3
1721365800000|2024-07-19 05:10:00|2150.1|2144.1|2149.9|2143.9|2150.4|2144.4|2149.9|2143.9|9
1721366100000|2024-07-19 05:15:00|2149.6|2143.6|2150|2144|2150.4|2144.4|2149.5|2143.5|10
1721366400000|2024-07-19 05:20:00|2149.9|2143.9|2150.8|2144.8|2151.1|2145.1|2149.8|2143.8|13
1721366700000|2024-07-19 05:25:00|2150.5|2144.5|2149.6|2143.6|2150.5|2144.5|2149.6|2143.6|8
1721367000000|2024-07-19 05:30:00|2149.9|2143.9|2148.6|2142.6|2150.6|2144.6|2148.6|2142.6|67
1721367300000|2024-07-19 05:35:00|2148.4|2142.4|2148.8|2142.8|2149.6|2143.6|2148.1|2142.1|25
1721367600000|2024-07-19 05:40:00|2148.6|2142.6|2147|2141|2149|2143|2147|2141|52
1721367900000|2024-07-19 05:45:00|2147.1|2141.1|2145.9|2139.9|2147.9|2141.9|2145.9|2139.9|35
1721368200000|2024-07-19 05:50:00|2146|2140|2145.6|2139.6|2146.3|2140.3|2145.4|2139.4|31
1721368500000|2024-07-19 05:55:00|2145.4|2139.4|2145.1|2139.1|2145.6|2139.6|2144.3|2138.3|12
1721368800000|2024-07-19 06:00:00|2144.9|2138.9|2145.5|2139.5|2145.9|2139.9|2144.9|2138.9|20
1721369100000|2024-07-19 06:05:00|2145.8|2139.8|2144.9|2138.9|2146.1|2140.1|2144.9|2138.9|18
1721369400000|2024-07-19 06:10:00|2144.6|2138.6|2144.5|2138.5|2145.1|2139.1|2144.1|2138.1|17
1721369700000|2024-07-19 06:15:00|2144.6|2138.6|2145.6|2139.6|2147|2141|2144.6|2138.6|30
1721370000000|2024-07-19 06:20:00|2145.8|2139.8|2146.8|2140.8|2150.3|2144.3|2145.8|2139.8|96
1721370300000|2024-07-19 06:25:00|2146.6|2140.6|2146.3|2140.3|2147.6|2141.6|2145.8|2139.8|31
1721370600000|2024-07-19 06:30:00|2146|2140|2144.3|2138.3|2146.4|2140.4|2144.3|2138.3|16
1721370900000|2024-07-19 06:35:00|2144.1|2138.1|2143.8|2137.8|2144.8|2138.8|2143.6|2137.6|21
1721371200000|2024-07-19 06:40:00|2144.1|2138.1|2144.1|2138.1|2144.5|2138.5|2144|2138|16
1721371500000|2024-07-19 06:45:00|2144.3|2138.3|2144.1|2138.1|2144.6|2138.6|2144.1|2138.1|15
1721371800000|2024-07-19 06:50:00|2144.4|2138.4|2145|2139|2145.6|2139.6|2144.4|2138.4|29
1721372100000|2024-07-19 06:55:00|2144.8|2138.8|2144.5|2138.5|2145.1|2139.1|2144.5|2138.5|36
1721372400000|2024-07-19 07:00:00|2144.3|2138.3|2143.1|2137.1|2144.3|2138.3|2143|2137|23
1721372700000|2024-07-19 07:05:00|2143.5|2137.5|2141.1|2135.1|2143.6|2137.6|2140.9|2134.9|24
1721373000000|2024-07-19 07:10:00|2140.6|2134.6|2142.3|2136.3|2142.8|2136.8|2140.6|2134.6|23
1721373300000|2024-07-19 07:15:00|2142.4|2136.4|2142.8|2136.8|2143.5|2137.5|2142.4|2136.4|26
1721373600000|2024-07-19 07:20:00|2142.5|2136.5|2151|2145|2151.1|2145.1|2142|2136|38
1721373900000|2024-07-19 07:25:00|2150.9|2144.9|2146.9|2140.9|2150.9|2144.9|2145.3|2139.3|34
1721374200000|2024-07-19 07:30:00|2146.8|2140.8|2149.8|2143.8|2150.5|2144.5|2145.8|2139.8|44
1721374500000|2024-07-19 07:35:00|2149.6|2143.6|2151|2145|2151|2145|2149.1|2143.1|25
1721374800000|2024-07-19 07:40:00|2151.3|2145.3|2151.5|2145.5|2152.5|2146.5|2150.6|2144.6|31
1721375100000|2024-07-19 07:45:00|2151.3|2145.3|2151.4|2145.4|2151.8|2145.8|2150.6|2144.6|15
1721375400000|2024-07-19 07:50:00|2151.3|2145.3|2151.5|2145.5|2151.8|2145.8|2151.3|2145.3|18
1721375700000|2024-07-19 07:55:00|2151.6|2145.6|2151.3|2145.3|2153.9|2147.9|2151.3|2145.3|32
1721376000000|2024-07-19 08:00:00|2151|2145|2152.3|2146.3|2157.5|2151.5|2150|2144|81
1721376300000|2024-07-19 08:05:00|2151.8|2145.8|2147.8|2141.8|2151.8|2145.8|2145.8|2139.8|62
1721376600000|2024-07-19 08:10:00|2148|2142|2144|2138|2148.3|2142.3|2143.8|2137.8|44
1721376900000|2024-07-19 08:15:00|2144.1|2138.1|2144.6|2138.6|2145.5|2139.5|2144.1|2138.1|19
1721377200000|2024-07-19 08:20:00|2144.5|2138.5|2144.1|2138.1|2144.5|2138.5|2142.9|2136.9|22
1721377500000|2024-07-19 08:25:00|2144|2138|2144.6|2138.6|2145.5|2139.5|2143.3|2137.3|39
1721377800000|2024-07-19 08:30:00|2144.5|2138.5|2150.1|2144.1|2151.1|2145.1|2144.5|2138.5|43
1721378100000|2024-07-19 08:35:00|2150.4|2144.4|2148.5|2142.5|2151.4|2145.4|2148.3|2142.3|40
1721378400000|2024-07-19 08:40:00|2148.3|2142.3|2147.3|2141.3|2148.5|2142.5|2147.3|2141.3|19
1721378700000|2024-07-19 08:45:00|2147|2141|2145.3|2139.3|2147|2141|2144.4|2138.4|36
1721379000000|2024-07-19 08:50:00|2145.1|2139.1|2143.9|2137.9|2145.1|2139.1|2143.9|2137.9|30
1721379300000|2024-07-19 08:55:00|2143.5|2137.5|2142.8|2136.8|2144|2138|2142.3|2136.3|35
1721379600000|2024-07-19 09:00:00|2142.5|2136.5|2143.6|2137.6|2145.3|2139.3|2142.3|2136.3|33
1721379900000|2024-07-19 09:05:00|2143.4|2137.4|2142.6|2136.6|2143.4|2137.4|2141.5|2135.5|28
1721380200000|2024-07-19 09:10:00|2142.9|2136.9|2143|2137|2143.5|2137.5|2142.4|2136.4|14
1721380500000|2024-07-19 09:15:00|2142.8|2136.8|2143.5|2137.5|2144|2138|2142.8|2136.8|17
1721380800000|2024-07-19 09:20:00|2143.4|2137.4|2142|2136|2143.4|2137.4|2142|2136|13
1721381100000|2024-07-19 09:25:00|2142.3|2136.3|2143.8|2137.8|2144.4|2138.4|2142.3|2136.3|29
1721381400000|2024-07-19 09:30:00|2144|2138|2143.3|2137.3|2144|2138|2142.9|2136.9|16
1721381700000|2024-07-19 09:35:00|2143.4|2137.4|2144.3|2138.3|2144.5|2138.5|2143.3|2137.3|25
1721382000000|2024-07-19 09:40:00|2144|2138|2144.4|2138.4|2144.8|2138.8|2144|2138|21
1721382300000|2024-07-19 09:45:00|2144.3|2138.3|2145.9|2139.9|2146|2140|2144.3|2138.3|33
1721382600000|2024-07-19 09:50:00|2145.8|2139.8|2145.1|2139.1|2145.8|2139.8|2144.6|2138.6|22
1721382900000|2024-07-19 09:55:00|2145.4|2139.4|2145.1|2139.1|2145.4|2139.4|2144.9|2138.9|10
1721383200000|2024-07-19 10:00:00|2145|2139|2143.8|2137.8|2145|2139|2143.8|2137.8|11
1721383500000|2024-07-19 10:05:00|2143.9|2137.9|2143.5|2137.5|2144.5|2138.5|2143.5|2137.5|9
1721383800000|2024-07-19 10:10:00|2143.8|2137.8|2143.8|2137.8|2144.6|2138.6|2143.5|2137.5|13
1721384100000|2024-07-19 10:15:00|2143.5|2137.5|2144.3|2138.3|2144.8|2138.8|2143.5|2137.5|15
1721384400000|2024-07-19 10:20:00|2144|2138|2143.8|2137.8|2144|2138|2143.8|2137.8|3
1721384700000|2024-07-19 10:25:00|2143.9|2137.9|2143.9|2137.9|2145.3|2139.3|2143.5|2137.5|15
1721385000000|2024-07-19 10:30:00|2143.6|2137.6|2146.3|2140.3|2146.5|2140.5|2143.3|2137.3|17
1721385300000|2024-07-19 10:35:00|2146.1|2140.1|2143.5|2137.5|2146.8|2140.8|2143.5|2137.5|25
1721385600000|2024-07-19 10:40:00|2143.6|2137.6|2143.9|2137.9|2143.9|2137.9|2143.1|2137.1|15
1721385900000|2024-07-19 10:45:00|2143.8|2137.8|2145|2139|2145|2139|2143.6|2137.6|11
1721386200000|2024-07-19 10:50:00|2144.8|2138.8|2144|2138|2144.8|2138.8|2144|2138|8
1721386500000|2024-07-19 10:55:00|2144.1|2138.1|2144.9|2138.9|2145.5|2139.5|2144.1|2138.1|13
1721386800000|2024-07-19 11:00:00|2144.6|2138.6|2143.4|2137.4|2144.6|2138.6|2143.4|2137.4|27
1721387100000|2024-07-19 11:05:00|2143.5|2137.5|2143.6|2137.6|2144.4|2138.4|2143.5|2137.5|21
1721387400000|2024-07-19 11:10:00|2144.3|2138.3|2146.3|2140.3|2146.3|2140.3|2144|2138|21
1721387700000|2024-07-19 11:15:00|2146|2140|2147.6|2141.6|2148.5|2142.5|2146|2140|23
1721388000000|2024-07-19 11:20:00|2147.8|2141.8|2145.9|2139.9|2148.6|2142.6|2145.8|2139.8|26
1721388300000|2024-07-19 11:25:00|2145.8|2139.8|2146.1|2140.1|2146.5|2140.5|2144.3|2138.3|18
1721388600000|2024-07-19 11:30:00|2146|2140|2147.4|2141.4|2147.4|2141.4|2145.5|2139.5|28
1721388900000|2024-07-19 11:35:00|2147.6|2141.6|2149.4|2143.4|2149.4|2143.4|2147.6|2141.6|34
1721389200000|2024-07-19 11:40:00|2149.3|2143.3|2148.3|2142.3|2150.1|2144.1|2148.3|2142.3|18
1721389500000|2024-07-19 11:45:00|2148.1|2142.1|2147.4|2141.4|2148.1|2142.1|2146.1|2140.1|33
1721389800000|2024-07-19 11:50:00|2147.1|2141.1|2147|2141|2147.1|2141.1|2146.1|2140.1|30
1721390100000|2024-07-19 11:55:00|2147.3|2141.3|2147.5|2141.5|2147.8|2141.8|2147.3|2141.3|27
1721390400000|2024-07-19 12:00:00|2147.6|2141.6|2147.3|2141.3|2149.5|2143.5|2147.3|2141.3|57
1721390700000|2024-07-19 12:05:00|2147.4|2141.4|2147.5|2141.5|2148.5|2142.5|2146.5|2140.5|44
1721391000000|2024-07-19 12:10:00|2147.8|2141.8|2147.3|2141.3|2148.5|2142.5|2147.3|2141.3|23
1721391300000|2024-07-19 12:15:00|2147.4|2141.4|2148.5|2142.5|2149|2143|2147.3|2141.3|38
1721391600000|2024-07-19 12:20:00|2148.4|2142.4|2147.9|2141.9|2148.4|2142.4|2147.5|2141.5|17
1721391900000|2024-07-19 12:25:00|2147.8|2141.8|2150.3|2144.3|2151|2145|2147.8|2141.8|23
1721392200000|2024-07-19 12:30:00|2150.1|2144.1|2150|2144|2150.5|2144.5|2149|2143|17
1721392500000|2024-07-19 12:35:00|2149.8|2143.8|2148|2142|2149.8|2143.8|2147.3|2141.3|26
1721392800000|2024-07-19 12:40:00|2148.3|2142.3|2147.3|2141.3|2148.3|2142.3|2147.1|2141.1|18
1721393100000|2024-07-19 12:45:00|2147.6|2141.6|2147.4|2141.4|2147.6|2141.6|2147.3|2141.3|8
1721393400000|2024-07-19 12:50:00|2147.3|2141.3|2147.8|2141.8|2148.3|2142.3|2146.9|2140.9|19
1721393700000|2024-07-19 12:55:00|2147.6|2141.6|2146.8|2140.8|2148.3|2142.3|2146.8|2140.8|32
1721394000000|2024-07-19 13:00:00|2146.6|2140.6|2148.4|2142.4|2148.8|2142.8|2146.3|2140.3|139
1721394300000|2024-07-19 13:05:00|2148.3|2142.3|2147.5|2141.5|2149.4|2143.4|2147.1|2141.1|66
1721394600000|2024-07-19 13:10:00|2148|2142|2140.3|2134.3|2148|2142|2140.3|2134.3|76
1721394900000|2024-07-19 13:15:00|2140|2134|2141|2135|2141.8|2135.8|2139.4|2133.4|61
1721395200000|2024-07-19 13:20:00|2140.8|2134.8|2140|2134|2141.8|2135.8|2139.1|2133.1|55
1721395500000|2024-07-19 13:25:00|2139.8|2133.8|2141.8|2135.8|2142.3|2136.3|2139.3|2133.3|67
1721395800000|2024-07-19 13:30:00|2141.9|2135.9|2140|2134|2142.9|2136.9|2139.4|2133.4|87
1721396100000|2024-07-19 13:35:00|2140.3|2134.3|2140.1|2134.1|2141.4|2135.4|2139.3|2133.3|53
1721396400000|2024-07-19 13:40:00|2139.8|2133.8|2140.5|2134.5|2141.5|2135.5|2139.8|2133.8|83
1721396700000|2024-07-19 13:45:00|2140.4|2134.4|2139.3|2133.3|2140.5|2134.5|2139.1|2133.1|53
1721397000000|2024-07-19 13:50:00|2139.1|2133.1|2141.1|2135.1|2141.4|2135.4|2138.8|2132.8|64
1721397300000|2024-07-19 13:55:00|2141.3|2135.3|2141.1|2135.1|2142.8|2136.8|2141.1|2135.1|30
1721397600000|2024-07-19 14:00:00|2140.9|2134.9|2141.3|2135.3|2142.3|2136.3|2140.6|2134.6|34
1721397900000|2024-07-19 14:05:00|2141.4|2135.4|2143.1|2137.1|2143.5|2137.5|2141.4|2135.4|29
1721398200000|2024-07-19 14:10:00|2143|2137|2142|2136|2144.6|2138.6|2141.8|2135.8|45
1721398500000|2024-07-19 14:15:00|2142.1|2136.1|2143.5|2137.5|2143.9|2137.9|2141.8|2135.8|46
1721398800000|2024-07-19 14:20:00|2143.8|2137.8|2140.6|2134.6|2146|2140|2140.6|2134.6|64
1721399100000|2024-07-19 14:25:00|2140.8|2134.8|2140.8|2134.8|2142.1|2136.1|2140.8|2134.8|46
1721399400000|2024-07-19 14:30:00|2141|2135|2139|2133|2142.1|2136.1|2138.8|2132.8|54
1721399700000|2024-07-19 14:35:00|2139.3|2133.3|2138.8|2132.8|2139.8|2133.8|2138.6|2132.6|27
1721400000000|2024-07-19 14:40:00|2138.5|2132.5|2138.8|2132.8|2139.3|2133.3|2138.5|2132.5|14
1721400300000|2024-07-19 14:45:00|2138.9|2132.9|2139.5|2133.5|2140|2134|2138.8|2132.8|30
1721400600000|2024-07-19 14:50:00|2139.3|2133.3|2139|2133|2139.5|2133.5|2138.6|2132.6|18
1721400900000|2024-07-19 14:55:00|2139.1|2133.1|2138.1|2132.1|2139.3|2133.3|2138.1|2132.1|34
1721401200000|2024-07-19 15:00:00|2138.3|2132.3|2137.3|2131.3|2138.8|2132.8|2137.3|2131.3|20
1721401500000|2024-07-19 15:05:00|2137.1|2131.1|2136.5|2130.5|2138.6|2132.6|2136.3|2130.3|70
1721401800000|2024-07-19 15:10:00|2135.6|2129.6|2136.3|2130.3|2136.5|2130.5|2135|2129|32
1721402100000|2024-07-19 15:15:00|2136|2130|2136|2130|2136.5|2130.5|2135.1|2129.1|37
1721402400000|2024-07-19 15:20:00|2136.3|2130.3|2135.1|2129.1|2136.3|2130.3|2135.1|2129.1|16
1721402700000|2024-07-19 15:25:00|2135.3|2129.3|2135.5|2129.5|2136.4|2130.4|2135.3|2129.3|28
1721403000000|2024-07-19 15:30:00|2135.6|2129.6|2138.3|2132.3|2138.3|2132.3|2135.5|2129.5|30
1721403300000|2024-07-19 15:35:00|2138|2132|2138.9|2132.9|2141.4|2135.4|2138|2132|36
1721403600000|2024-07-19 15:40:00|2139|2133|2139.9|2133.9|2139.9|2133.9|2138.6|2132.6|24
1721403900000|2024-07-19 15:45:00|2139.6|2133.6|2138.4|2132.4|2139.6|2133.6|2138.4|2132.4|17
1721404200000|2024-07-19 15:50:00|2138.1|2132.1|2137.1|2131.1|2138.4|2132.4|2136.1|2130.1|21
1721404500000|2024-07-19 15:55:00|2136.9|2130.9|2126|2120|2136.9|2130.9|2125.9|2119.9|113
1721404800000|2024-07-19 16:00:00|2126.3|2120.3|2127.9|2121.9|2127.9|2121.9|2126.3|2120.3|12
1721405100000|2024-07-19 16:05:00|2128.1|2122.1|2127|2121|2129.9|2123.9|2125|2119|25
1721405400000|2024-07-19 16:10:00|2127.1|2121.1|2127.4|2121.4|2128.4|2122.4|2125.6|2119.6|23
1721405700000|2024-07-19 16:15:00|2126.9|2120.9|2126.1|2120.1|2126.9|2120.9|2125.6|2119.6|10
1721406000000|2024-07-19 16:20:00|2125.9|2119.9|2126.1|2120.1|2126.6|2120.6|2125.9|2119.9|7
1721406300000|2024-07-19 16:25:00|2126.4|2120.4|2127.9|2121.9|2127.9|2121.9|2126.4|2120.4|18
1721406600000|2024-07-19 16:30:00|2127.6|2121.6|2124.9|2118.9|2127.6|2121.6|2124.9|2118.9|13
1721406900000|2024-07-19 16:35:00|2125.4|2119.4|2125.6|2119.6|2126.4|2120.4|2125.4|2119.4|3
1721407200000|2024-07-19 16:40:00|2126.6|2120.6|2125.9|2119.9|2126.6|2120.6|2125.9|2119.9|4
1721407500000|2024-07-19 16:45:00|2126.1|2120.1|2125.9|2119.9|2126.1|2120.1|2125.9|2119.9|2
1721407800000|2024-07-19 16:50:00|2126.4|2120.4|2126.4|2120.4|2126.6|2120.6|2125.9|2119.9|10
1721408100000|2024-07-19 16:55:00|2126.3|2120.3|2125.6|2119.6|2126.3|2120.3|2124.8|2118.8|23
1721408400000|2024-07-19 17:00:00|2125.9|2119.9|2125.4|2119.4|2125.9|2119.9|2125.4|2119.4|4
1721409000000|2024-07-19 17:10:00|2125.6|2119.6|2125.4|2119.4|2125.6|2119.6|2125.4|2119.4|2
1721409300000|2024-07-19 17:15:00|2124.1|2118.1|2125.1|2119.1|2125.1|2119.1|2124.1|2118.1|6
1721409600000|2024-07-19 17:20:00|2125.4|2119.4|2125.6|2119.6|2125.6|2119.6|2125.4|2119.4|2
1721409900000|2024-07-19 17:25:00|2125.9|2119.9|2127.1|2121.1|2127.1|2121.1|2125.9|2119.9|3
1721410200000|2024-07-19 17:30:00|2127|2121|2125.8|2119.8|2128.1|2122.1|2125.8|2119.8|12
1721410500000|2024-07-19 17:35:00|2126.1|2120.1|2125.4|2119.4|2126.1|2120.1|2125.4|2119.4|2
1721410800000|2024-07-19 17:40:00|2125.6|2119.6|2125.4|2119.4|2125.6|2119.6|2125.4|2119.4|2
1721411100000|2024-07-19 17:45:00|2125.1|2119.1|2124.8|2118.8|2125.4|2119.4|2124.8|2118.8|7
1721411400000|2024-07-19 17:50:00|2124.9|2118.9|2124.6|2118.6|2124.9|2118.9|2124.6|2118.6|4
1721411700000|2024-07-19 17:55:00|2124.5|2118.5|2131.5|2112.8|2131.8|2118.5|2123.8|2111|9
1721606400000|2024-07-22 00:00:00|2130.9|2124.9|2129.5|2123.5|2132.6|2126.6|2129.5|2123.5|24
1721606700000|2024-07-22 00:05:00|2129.4|2123.4|2127.8|2121.8|2129.4|2123.4|2127.6|2121.6|30
1721607000000|2024-07-22 00:10:00|2127.9|2121.9|2128.1|2122.1|2128.1|2122.1|2127.5|2121.5|11
1721607300000|2024-07-22 00:15:00|2128|2122|2129.3|2123.3|2129.3|2123.3|2128|2122|10
1721607600000|2024-07-22 00:20:00|2129.1|2123.1|2128.6|2122.6|2129.1|2123.1|2128.4|2122.4|9
1721607900000|2024-07-22 00:25:00|2128.5|2122.5|2129.1|2123.1|2129.1|2123.1|2128.5|2122.5|9
1721608200000|2024-07-22 00:30:00|2129|2123|2128.3|2122.3|2129|2123|2128.1|2122.1|6
1721608800000|2024-07-22 00:40:00|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|2128|2122|3
1721609100000|2024-07-22 00:45:00|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|1
1721609400000|2024-07-22 00:50:00|2128.1|2122.1|2128.6|2122.6|2128.6|2122.6|2128.1|2122.1|6
1721609700000|2024-07-22 00:55:00|2128.8|2122.8|2129.1|2123.1|2129.6|2123.6|2128.8|2122.8|10
1721610000000|2024-07-22 01:00:00|2129.4|2123.4|2114|2108|2133.6|2127.6|2113.8|2107.8|118
1721610300000|2024-07-22 01:05:00|2114.1|2108.1|2119.5|2113.5|2121.6|2115.6|2113.9|2107.9|162
1721610600000|2024-07-22 01:10:00|2119.8|2113.8|2117.3|2111.3|2123.3|2117.3|2117.3|2111.3|103
1721610900000|2024-07-22 01:15:00|2117.1|2111.1|2115.1|2109.1|2117.4|2111.4|2115.1|2109.1|68
1721611200000|2024-07-22 01:20:00|2115.4|2109.4|2116.8|2110.8|2117.6|2111.6|2114.6|2108.6|38
1721611500000|2024-07-22 01:25:00|2117|2111|2121|2115|2123.4|2117.4|2117|2111|68
1721611800000|2024-07-22 01:30:00|2121.3|2115.3|2119.4|2113.4|2122.8|2116.8|2119.3|2113.3|58
1721612100000|2024-07-22 01:35:00|2119.6|2113.6|2123.6|2117.6|2124.8|2118.8|2118.8|2112.8|119
1721612400000|2024-07-22 01:40:00|2123.3|2117.3|2132.8|2126.8|2134.4|2128.4|2122.8|2116.8|107
1721612700000|2024-07-22 01:45:00|2131.6|2125.6|2131.8|2125.8|2134.5|2128.5|2130.8|2124.8|56
1721613000000|2024-07-22 01:50:00|2132|2126|2144.4|2138.4|2144.4|2138.4|2128.8|2122.8|133
1721613300000|2024-07-22 01:55:00|2145.5|2139.5|2139.3|2133.3|2148.4|2142.4|2137.3|2131.3|53
1721613600000|2024-07-22 02:00:00|2139.1|2133.1|2139.6|2133.6|2139.9|2133.9|2137.6|2131.6|38
1721613900000|2024-07-22 02:05:00|2139.4|2133.4|2140.6|2134.6|2141.1|2135.1|2139.3|2133.3|36
1721614200000|2024-07-22 02:10:00|2140.4|2134.4|2140|2134|2140.4|2134.4|2139.3|2133.3|19
1721614500000|2024-07-22 02:15:00|2139.8|2133.8|2140.3|2134.3|2141|2135|2139.8|2133.8|23
1721614800000|2024-07-22 02:20:00|2140|2134|2139.4|2133.4|2140|2134|2139.4|2133.4|12
1721615100000|2024-07-22 02:25:00|2139.5|2133.5|2137.5|2131.5|2139.8|2133.8|2137.5|2131.5|17
1721615400000|2024-07-22 02:30:00|2137.6|2131.6|2136|2130|2139.3|2133.3|2135.8|2129.8|54
1721615700000|2024-07-22 02:35:00|2136.3|2130.3|2137.1|2131.1|2138.3|2132.3|2135.6|2129.6|46
1721616000000|2024-07-22 02:40:00|2137|2131|2135|2129|2137.3|2131.3|2135|2129|34
1721616300000|2024-07-22 02:45:00|2135.1|2129.1|2139.9|2133.9|2140.5|2134.5|2135.1|2129.1|46
1721616600000|2024-07-22 02:50:00|2140.1|2134.1|2134.8|2128.8|2140.5|2134.5|2134.5|2128.5|61
1721616900000|2024-07-22 02:55:00|2134.5|2128.5|2133.6|2127.6|2134.9|2128.9|2133.3|2127.3|25
1721617200000|2024-07-22 03:00:00|2133.8|2127.8|2134.6|2128.6|2135|2129|2132.9|2126.9|33
1721617500000|2024-07-22 03:05:00|2134.4|2128.4|2138.3|2132.3|2139.3|2133.3|2133.8|2127.8|28
1721617800000|2024-07-22 03:10:00|2138.5|2132.5|2137.4|2131.4|2138.9|2132.9|2137.4|2131.4|8
1721618100000|2024-07-22 03:15:00|2137.3|2131.3|2137.8|2131.8|2137.9|2131.9|2136.1|2130.1|14
1721618400000|2024-07-22 03:20:00|2137.6|2131.6|2135.5|2129.5|2138.5|2132.5|2135.5|2129.5|24
1721618700000|2024-07-22 03:25:00|2135.4|2129.4|2132.9|2126.9|2135.5|2129.5|2132.9|2126.9|20
1721619000000|2024-07-22 03:30:00|2132.6|2126.6|2131.5|2125.5|2133|2127|2131.5|2125.5|10
1721619300000|2024-07-22 03:35:00|2131.8|2125.8|2131.3|2125.3|2132.3|2126.3|2131.3|2125.3|14
1721619600000|2024-07-22 03:40:00|2131.1|2125.1|2130|2124|2131.5|2125.5|2130|2124|11
1721619900000|2024-07-22 03:45:00|2129.8|2123.8|2129.5|2123.5|2129.8|2123.8|2129.5|2123.5|2
1721620200000|2024-07-22 03:50:00|2129.4|2123.4|2129|2123|2129.5|2123.5|2129|2123|5
1721620500000|2024-07-22 03:55:00|2128.9|2122.9|2128.5|2122.5|2129|2123|2128.5|2122.5|5
1721620800000|2024-07-22 04:00:00|2128.4|2122.4|2127.8|2121.8|2128.4|2122.4|2126.9|2120.9|11
1721621100000|2024-07-22 04:05:00|2127.5|2121.5|2127.8|2121.8|2127.8|2121.8|2127.5|2121.5|6
1721621400000|2024-07-22 04:10:00|2127.5|2121.5|2128.8|2122.8|2129|2123|2127.5|2121.5|9
1721621700000|2024-07-22 04:15:00|2128.5|2122.5|2127.9|2121.9|2128.5|2122.5|2127.9|2121.9|3
1721622000000|2024-07-22 04:20:00|2127.8|2121.8|2127.5|2121.5|2128|2122|2127.5|2121.5|4
1721622600000|2024-07-22 04:30:00|2127.8|2121.8|2128.3|2122.3|2128.5|2122.5|2127.3|2121.3|15
1721622900000|2024-07-22 04:35:00|2128.5|2122.5|2129|2123|2129|2123|2128.5|2122.5|3
1721623500000|2024-07-22 04:45:00|2128.8|2122.8|2128.3|2122.3|2128.8|2122.8|2128.3|2122.3|3
1721623800000|2024-07-22 04:50:00|2128.5|2122.5|2128.3|2122.3|2128.5|2122.5|2128.3|2122.3|3
1721624100000|2024-07-22 04:55:00|2128|2122|2128.3|2122.3|2128.5|2122.5|2127.6|2121.6|8
1721624400000|2024-07-22 05:00:00|2128.4|2122.4|2130|2124|2130.1|2124.1|2128.4|2122.4|8
1721624700000|2024-07-22 05:05:00|2130.3|2124.3|2131.8|2125.8|2132.8|2126.8|2130.3|2124.3|16
1721625000000|2024-07-22 05:10:00|2132.3|2126.3|2132.4|2126.4|2133|2127|2132.3|2126.3|8
1721625300000|2024-07-22 05:15:00|2132.5|2126.5|2133.1|2127.1|2133.1|2127.1|2132.4|2126.4|6
1721625600000|2024-07-22 05:20:00|2133.3|2127.3|2132.8|2126.8|2133.3|2127.3|2132.8|2126.8|9
1721625900000|2024-07-22 05:25:00|2132.9|2126.9|2132.9|2126.9|2132.9|2126.9|2132.9|2126.9|1
1721626200000|2024-07-22 05:30:00|2132.6|2126.6|2130.1|2124.1|2132.6|2126.6|2129.9|2123.9|44
1721626500000|2024-07-22 05:35:00|2129.9|2123.9|2129.6|2123.6|2129.9|2123.9|2127.1|2121.1|30
1721626800000|2024-07-22 05:40:00|2129.5|2123.5|2128.5|2122.5|2129.5|2123.5|2127.8|2121.8|35
1721627100000|2024-07-22 05:45:00|2128.8|2122.8|2125.9|2119.9|2128.8|2122.8|2125.6|2119.6|27
1721627400000|2024-07-22 05:50:00|2125.8|2119.8|2125|2119|2126|2120|2125|2119|13
1721627700000|2024-07-22 05:55:00|2124.8|2118.8|2125.1|2119.1|2125.5|2119.5|2124.5|2118.5|10
1721628000000|2024-07-22 06:00:00|2125|2119|2124.4|2118.4|2125.3|2119.3|2123.9|2117.9|28
1721628300000|2024-07-22 06:05:00|2124.3|2118.3|2122.4|2116.4|2125|2119|2122.4|2116.4|33
1721628600000|2024-07-22 06:10:00|2122.8|2116.8|2121.4|2115.4|2123.5|2117.5|2121.3|2115.3|30
1721628900000|2024-07-22 06:15:00|2121.5|2115.5|2122.3|2116.3|2122.4|2116.4|2121.1|2115.1|23
1721629200000|2024-07-22 06:20:00|2121.9|2115.9|2120.8|2114.8|2122.3|2116.3|2120.3|2114.3|22
1721629500000|2024-07-22 06:25:00|2120.5|2114.5|2121|2115|2121.5|2115.5|2120.4|2114.4|24
1721629800000|2024-07-22 06:30:00|2120.8|2114.8|2120.5|2114.5|2121.8|2115.8|2119.9|2113.9|40
1721630100000|2024-07-22 06:35:00|2120.3|2114.3|2120.6|2114.6|2121|2115|2120|2114|31
1721630400000|2024-07-22 06:40:00|2120.8|2114.8|2120.3|2114.3|2121.1|2115.1|2120.1|2114.1|47
1721630700000|2024-07-22 06:45:00|2120.4|2114.4|2118.5|2112.5|2120.6|2114.6|2117.6|2111.6|30
1721631000000|2024-07-22 06:50:00|2118.3|2112.3|2116.6|2110.6|2118.5|2112.5|2116.4|2110.4|48
1721631300000|2024-07-22 06:55:00|2116.4|2110.4|2115.3|2109.3|2116.4|2110.4|2115.3|2109.3|44
1721631600000|2024-07-22 07:00:00|2115|2109|2106.8|2100.8|2115|2109|2106.8|2100.8|75
1721631900000|2024-07-22 07:05:00|2106.9|2100.9|2108.4|2102.4|2108.9|2102.9|2104.6|2098.6|54
1721632200000|2024-07-22 07:10:00|2108.1|2102.1|2109.6|2103.6|2110.6|2104.6|2106.9|2100.9|28
1721632500000|2024-07-22 07:15:00|2109.9|2103.9|2107.1|2101.1|2111.6|2105.6|2106.6|2100.6|65
1721632800000|2024-07-22 07:20:00|2107.4|2101.4|2106.4|2100.4|2108.6|2102.6|2106.1|2100.1|56
1721633100000|2024-07-22 07:25:00|2106.6|2100.6|2105.4|2099.4|2107.1|2101.1|2104.4|2098.4|40
1721633400000|2024-07-22 07:30:00|2105.1|2099.1|2105.4|2099.4|2107.1|2101.1|2104.6|2098.6|53
1721633700000|2024-07-22 07:35:00|2105.1|2099.1|2105.6|2099.6|2106.1|2100.1|2105.1|2099.1|25
1721634000000|2024-07-22 07:40:00|2105.4|2099.4|2108.4|2102.4|2109.1|2103.1|2105.4|2099.4|34
1721634300000|2024-07-22 07:45:00|2108.1|2102.1|2108.1|2102.1|2110.4|2104.4|2107.4|2101.4|29
1721634600000|2024-07-22 07:50:00|2108.4|2102.4|2108.6|2102.6|2108.9|2102.9|2107.4|2101.4|23
1721634900000|2024-07-22 07:55:00|2108.9|2102.9|2109.9|2103.9|2111.1|2105.1|2108.1|2102.1|33
1721635200000|2024-07-22 08:00:00|2109.6|2103.6|2113.4|2107.4|2114|2108|2109.1|2103.1|110
1721635500000|2024-07-22 08:05:00|2113.1|2107.1|2109.5|2103.5|2115.6|2109.6|2109.5|2103.5|75
1721635800000|2024-07-22 08:10:00|2109.8|2103.8|2111.4|2105.4|2111.9|2105.9|2109.6|2103.6|60
1721636100000|2024-07-22 08:15:00|2111.6|2105.6|2111.1|2105.1|2112.6|2106.6|2110.6|2104.6|42
1721636400000|2024-07-22 08:20:00|2110.9|2104.9|2111.4|2105.4|2111.6|2105.6|2110.9|2104.9|9
1721636700000|2024-07-22 08:25:00|2111.1|2105.1|2113.6|2107.6|2113.6|2107.6|2111.1|2105.1|20
1721637000000|2024-07-22 08:30:00|2113.9|2107.9|2114.4|2108.4|2114.6|2108.6|2113.1|2107.1|36
1721637300000|2024-07-22 08:35:00|2115.1|2109.1|2116.9|2110.9|2116.9|2110.9|2113.6|2107.6|33
1721637600000|2024-07-22 08:40:00|2116.6|2110.6|2113.1|2107.1|2117.6|2111.6|2112.4|2106.4|46
1721637900000|2024-07-22 08:45:00|2112.9|2106.9|2112.6|2106.6|2113.9|2107.9|2111.9|2105.9|50
1721638200000|2024-07-22 08:50:00|2112.9|2106.9|2112.6|2106.6|2113.4|2107.4|2112.4|2106.4|27
1721638500000|2024-07-22 08:55:00|2112.4|2106.4|2112.4|2106.4|2113.4|2107.4|2111.9|2105.9|25
1721638800000|2024-07-22 09:00:00|2112.1|2106.1|2110.1|2104.1|2112.1|2106.1|2109.4|2103.4|36
1721639100000|2024-07-22 09:05:00|2110.4|2104.4|2113.1|2107.1|2113.6|2107.6|2110.4|2104.4|25
1721639400000|2024-07-22 09:10:00|2112.9|2106.9|2113.1|2107.1|2114.1|2108.1|2111.6|2105.6|23
1721639700000|2024-07-22 09:15:00|2112.9|2106.9|2112.1|2106.1|2113.4|2107.4|2111.6|2105.6|14
1721640000000|2024-07-22 09:20:00|2112.4|2106.4|2112.1|2106.1|2112.9|2106.9|2111.1|2105.1|21
1721640300000|2024-07-22 09:25:00|2111.9|2105.9|2110.9|2104.9|2111.9|2105.9|2110.9|2104.9|11
1721640600000|2024-07-22 09:30:00|2111.1|2105.1|2111.1|2105.1|2111.9|2105.9|2111.1|2105.1|9
1721640900000|2024-07-22 09:35:00|2110.9|2104.9|2110.4|2104.4|2110.9|2104.9|2110.1|2104.1|15
1721641200000|2024-07-22 09:40:00|2110.6|2104.6|2109.4|2103.4|2110.6|2104.6|2109.1|2103.1|12
1721641500000|2024-07-22 09:45:00|2109.6|2103.6|2110.1|2104.1|2110.6|2104.6|2109.6|2103.6|17
1721641800000|2024-07-22 09:50:00|2109.9|2103.9|2110.1|2104.1|2110.4|2104.4|2109.9|2103.9|6
1721642100000|2024-07-22 09:55:00|2110.4|2104.4|2110.4|2104.4|2110.4|2104.4|2109.9|2103.9|5
1721642400000|2024-07-22 10:00:00|2110.1|2104.1|2110.9|2104.9|2110.9|2104.9|2109.6|2103.6|13
1721642700000|2024-07-22 10:05:00|2110.6|2104.6|2109.9|2103.9|2110.6|2104.6|2109.9|2103.9|8
1721643000000|2024-07-22 10:10:00|2109.6|2103.6|2110.1|2104.1|2110.4|2104.4|2109.6|2103.6|7
1721643300000|2024-07-22 10:15:00|2110.4|2104.4|2107.9|2101.9|2111.1|2105.1|2107.9|2101.9|44
1721643600000|2024-07-22 10:20:00|2107.6|2101.6|2108.1|2102.1|2108.1|2102.1|2107.4|2101.4|6
1721643900000|2024-07-22 10:25:00|2108.4|2102.4|2108.9|2102.9|2109.1|2103.1|2108.4|2102.4|9
1721644200000|2024-07-22 10:30:00|2109.1|2103.1|2109.4|2103.4|2109.4|2103.4|2108.9|2102.9|6
1721644500000|2024-07-22 10:35:00|2109.1|2103.1|2108.9|2102.9|2109.1|2103.1|2108.6|2102.6|6
1721644800000|2024-07-22 10:40:00|2108.6|2102.6|2108.6|2102.6|2108.9|2102.9|2107.9|2101.9|11
1721645100000|2024-07-22 10:45:00|2108.4|2102.4|2107.6|2101.6|2108.6|2102.6|2107.4|2101.4|22
1721645400000|2024-07-22 10:50:00|2107.4|2101.4|2107.4|2101.4|2108.4|2102.4|2106.9|2100.9|30
1721645700000|2024-07-22 10:55:00|2107.6|2101.6|2107.1|2101.1|2107.9|2101.9|2106.9|2100.9|15
1721646000000|2024-07-22 11:00:00|2106.9|2100.9|2107.4|2101.4|2107.6|2101.6|2106.9|2100.9|19
1721646300000|2024-07-22 11:05:00|2107.1|2101.1|2106.4|2100.4|2107.1|2101.1|2105.6|2099.6|11
1721646600000|2024-07-22 11:10:00|2106.1|2100.1|2103.6|2097.6|2106.1|2100.1|2103.6|2097.6|24
1721646900000|2024-07-22 11:15:00|2103.9|2097.9|2103.9|2097.9|2104.6|2098.6|2103.4|2097.4|26
1721647200000|2024-07-22 11:20:00|2103.6|2097.6|2103.9|2097.9|2103.9|2097.9|2103.1|2097.1|7
1721647500000|2024-07-22 11:25:00|2103.6|2097.6|2104.6|2098.6|2105.1|2099.1|2103.6|2097.6|17
1721647800000|2024-07-22 11:30:00|2104.4|2098.4|2104.4|2098.4|2105.1|2099.1|2103.4|2097.4|19
1721648100000|2024-07-22 11:35:00|2104.1|2098.1|2107.9|2101.9|2107.9|2101.9|2104.1|2098.1|27
1721648400000|2024-07-22 11:40:00|2107.6|2101.6|2106.1|2100.1|2107.9|2101.9|2105.6|2099.6|19
1721648700000|2024-07-22 11:45:00|2106.4|2100.4|2098.5|2092.5|2106.4|2100.4|2096.8|2090.8|44
1721649000000|2024-07-22 11:50:00|2099|2093|2100.1|2094.1|2102.1|2096.1|2098.8|2092.8|43
1721649300000|2024-07-22 11:55:00|2100.4|2094.4|2101.1|2095.1|2101.6|2095.6|2100.1|2094.1|20
1721649600000|2024-07-22 12:00:00|2101.4|2095.4|2098.1|2092.1|2101.6|2095.6|2098.1|2092.1|23
1721649900000|2024-07-22 12:05:00|2097.9|2091.9|2097.9|2091.9|2099.6|2093.6|2097.1|2091.1|31
1721650200000|2024-07-22 12:10:00|2097.6|2091.6|2099.1|2093.1|2099.1|2093.1|2097.6|2091.6|27
1721650500000|2024-07-22 12:15:00|2099.4|2093.4|2101.6|2095.6|2103.6|2097.6|2099.1|2093.1|40
1721650800000|2024-07-22 12:20:00|2101.4|2095.4|2105.3|2099.3|2105.3|2099.3|2101.1|2095.1|45
1721651100000|2024-07-22 12:25:00|2105.4|2099.4|2106.1|2100.1|2106.4|2100.4|2104.1|2098.1|23
1721651400000|2024-07-22 12:30:00|2105.9|2099.9|2101.4|2095.4|2105.9|2099.9|2101.1|2095.1|34
1721651700000|2024-07-22 12:35:00|2101.1|2095.1|2100.4|2094.4|2102.8|2096.8|2100.1|2094.1|34
1721652000000|2024-07-22 12:40:00|2100.1|2094.1|2100.8|2094.8|2101.4|2095.4|2100.1|2094.1|27
1721652300000|2024-07-22 12:45:00|2100.6|2094.6|2103.1|2097.1|2103.3|2097.3|2100.3|2094.3|25
1721652600000|2024-07-22 12:50:00|2103.3|2097.3|2102.1|2096.1|2103.3|2097.3|2101.3|2095.3|31
1721652900000|2024-07-22 12:55:00|2102|2096|2101.5|2095.5|2102.5|2096.5|2100.8|2094.8|43
1721653200000|2024-07-22 13:00:00|2101.3|2095.3|2101|2095|2104.5|2098.5|2098.6|2092.6|151
1721653500000|2024-07-22 13:05:00|2101.1|2095.1|2100.8|2094.8|2102.8|2096.8|2100.5|2094.5|72
1721653800000|2024-07-22 13:10:00|2100.5|2094.5|2100.1|2094.1|2100.8|2094.8|2099.1|2093.1|52
1721654100000|2024-07-22 13:15:00|2100.3|2094.3|2102.8|2096.8|2103.5|2097.5|2100.1|2094.1|59
1721654400000|2024-07-22 13:20:00|2102.9|2096.9|2101.3|2095.3|2104.9|2098.9|2101.3|2095.3|63
1721654700000|2024-07-22 13:25:00|2101|2095|2101.5|2095.5|2102.5|2096.5|2100|2094|51
1721655000000|2024-07-22 13:30:00|2101.1|2095.1|2101.5|2095.5|2103|2097|2100.4|2094.4|78
1721655300000|2024-07-22 13:35:00|2101.4|2095.4|2101|2095|2102|2096|2100.5|2094.5|65
1721655600000|2024-07-22 13:40:00|2101.3|2095.3|2100|2094|2101.3|2095.3|2099.9|2093.9|45
1721655900000|2024-07-22 13:45:00|2100.3|2094.3|2100.5|2094.5|2101|2095|2099.9|2093.9|27
1721656200000|2024-07-22 13:50:00|2100.3|2094.3|2099.6|2093.6|2101|2095|2098.9|2092.9|48
1721656500000|2024-07-22 13:55:00|2099.8|2093.8|2099.1|2093.1|2100.6|2094.6|2099.1|2093.1|43
1721656800000|2024-07-22 14:00:00|2098.9|2092.9|2098.1|2092.1|2099.6|2093.6|2096.8|2090.8|75
1721657100000|2024-07-22 14:05:00|2097.9|2091.9|2098.9|2092.9|2099.1|2093.1|2097|2091|33
1721657400000|2024-07-22 14:10:00|2099.1|2093.1|2101.5|2095.5|2101.5|2095.5|2099.1|2093.1|38
1721657700000|2024-07-22 14:15:00|2101.4|2095.4|2100.3|2094.3|2102|2096|2097.8|2091.8|35
1721658000000|2024-07-22 14:20:00|2100.5|2094.5|2098.8|2092.8|2102.4|2096.4|2098.8|2092.8|47
1721658300000|2024-07-22 14:25:00|2098.3|2092.3|2097|2091|2098.3|2092.3|2095.5|2089.5|47
1721658600000|2024-07-22 14:30:00|2096.8|2090.8|2096.5|2090.5|2097|2091|2095.3|2089.3|27
1721658900000|2024-07-22 14:35:00|2096.8|2090.8|2094.9|2088.9|2096.9|2090.9|2094.9|2088.9|24
1721659200000|2024-07-22 14:40:00|2095.3|2089.3|2095.3|2089.3|2095.8|2089.8|2095.3|2089.3|19
1721659500000|2024-07-22 14:45:00|2095.4|2089.4|2094|2088|2095.4|2089.4|2094|2088|31
1721659800000|2024-07-22 14:50:00|2093.9|2087.9|2091.1|2085.1|2094.5|2088.5|2091|2085|25
1721660100000|2024-07-22 14:55:00|2091.3|2085.3|2092|2086|2093|2087|2091.3|2085.3|51
1721660400000|2024-07-22 15:00:00|2091.6|2085.6|2085.9|2079.9|2092.3|2086.3|2085.8|2079.8|50
1721660700000|2024-07-22 15:05:00|2086|2080|2086.4|2080.4|2088.3|2082.3|2084.9|2078.9|72
1721661000000|2024-07-22 15:10:00|2086.1|2080.1|2087.5|2081.5|2088.3|2082.3|2084.8|2078.8|59
1721661300000|2024-07-22 15:15:00|2087.8|2081.8|2087.5|2081.5|2090|2084|2086.5|2080.5|48
1721661600000|2024-07-22 15:20:00|2087.8|2081.8|2090.1|2084.1|2090.8|2084.8|2087.5|2081.5|59
1721661900000|2024-07-22 15:25:00|2089.9|2083.9|2087.5|2081.5|2090.1|2084.1|2087.3|2081.3|48
1721662200000|2024-07-22 15:30:00|2087.4|2081.4|2089.3|2083.3|2090.1|2084.1|2087|2081|60
1721662500000|2024-07-22 15:35:00|2089.1|2083.1|2088.6|2082.6|2090.4|2084.4|2086.3|2080.3|56
1721662800000|2024-07-22 15:40:00|2088.8|2082.8|2091|2085|2091.5|2085.5|2087.4|2081.4|71
1721663100000|2024-07-22 15:45:00|2091.4|2085.4|2090.6|2084.6|2096.6|2090.6|2090.4|2084.4|49
1721663400000|2024-07-22 15:50:00|2090.4|2084.4|2091.9|2085.9|2091.9|2085.9|2090|2084|19
1721663700000|2024-07-22 15:55:00|2092|2086|2084.5|2078.5|2092|2086|2084.5|2078.5|82
1721664000000|2024-07-22 16:00:00|2084.8|2078.8|2086.4|2080.4|2086.9|2080.9|2084.8|2078.8|25
1721664300000|2024-07-22 16:05:00|2085.9|2079.9|2084.4|2078.4|2085.9|2079.9|2084.4|2078.4|15
1721664600000|2024-07-22 16:10:00|2084.3|2078.3|2085.3|2079.3|2086.4|2080.4|2084.1|2078.1|15
1721664900000|2024-07-22 16:15:00|2085.4|2079.4|2087.1|2081.1|2087.1|2081.1|2085.3|2079.3|13
1721665200000|2024-07-22 16:20:00|2087.3|2081.3|2087.8|2081.8|2087.9|2081.9|2086.8|2080.8|28
1721665500000|2024-07-22 16:25:00|2087.5|2081.5|2087|2081|2087.5|2081.5|2086.5|2080.5|8
1721665800000|2024-07-22 16:30:00|2086.8|2080.8|2087.5|2081.5|2087.5|2081.5|2086.8|2080.8|5
1721666100000|2024-07-22 16:35:00|2087.3|2081.3|2087.3|2081.3|2087.3|2081.3|2087.3|2081.3|1
1721666400000|2024-07-22 16:40:00|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|2087|2081|3
1721666700000|2024-07-22 16:45:00|2087|2081|2086|2080|2087.3|2081.3|2085.6|2079.6|9
1721667000000|2024-07-22 16:50:00|2086.4|2080.4|2087|2081|2087.8|2081.8|2086.4|2080.4|9
1721667300000|2024-07-22 16:55:00|2087.1|2081.1|2087.8|2081.8|2090.3|2084.3|2086.4|2080.4|82
1721667600000|2024-07-22 17:00:00|2088|2082|2089.1|2083.1|2089.4|2083.4|2088|2082|11
1721667900000|2024-07-22 17:05:00|2089.4|2083.4|2089.3|2083.3|2089.8|2083.8|2089.3|2083.3|6
1721668200000|2024-07-22 17:10:00|2088.9|2082.9|2086.9|2080.9|2088.9|2082.9|2086.9|2080.9|5
1721668500000|2024-07-22 17:15:00|2085.5|2079.5|2085.6|2079.6|2086.5|2080.5|2085.5|2079.5|10
1721668800000|2024-07-22 17:20:00|2085.8|2079.8|2085.9|2079.9|2085.9|2079.9|2085.8|2079.8|2
1721669100000|2024-07-22 17:25:00|2086|2080|2086.5|2080.5|2086.6|2080.6|2085.9|2079.9|8
1721669400000|2024-07-22 17:30:00|2086.3|2080.3|2084.9|2078.9|2086.5|2080.5|2084|2078|11
1721669700000|2024-07-22 17:35:00|2085.1|2079.1|2085.4|2079.4|2085.6|2079.6|2084.9|2078.9|8
1721670000000|2024-07-22 17:40:00|2085.6|2079.6|2086.4|2080.4|2086.4|2080.4|2085.4|2079.4|10
1721670300000|2024-07-22 17:45:00|2086.1|2080.1|2086.5|2080.5|2086.5|2080.5|2084.9|2078.9|16
1721670600000|2024-07-22 17:50:00|2086.6|2080.6|2087.4|2081.4|2087.4|2081.4|2086.6|2080.6|12
1721670900000|2024-07-22 17:55:00|2093.8|2075|2095.3|2076.5|2095.8|2077|2093.3|2074.5|8
1721692800000|2024-07-23 00:00:00|2090.5|2084.5|2091|2085|2092.4|2086.4|2090.5|2084.5|12
1721693100000|2024-07-23 00:05:00|2091.1|2085.1|2090.9|2084.9|2091.1|2085.1|2090.5|2084.5|7
1721693400000|2024-07-23 00:10:00|2091|2085|2090.1|2084.1|2091|2085|2090.1|2084.1|6
1721693700000|2024-07-23 00:15:00|2090.4|2084.4|2090.4|2084.4|2090.6|2084.6|2090.4|2084.4|3
1721694000000|2024-07-23 00:20:00|2090.1|2084.1|2089.6|2083.6|2090.1|2084.1|2089.4|2083.4|6
1721694300000|2024-07-23 00:25:00|2089.8|2083.8|2090|2084|2090.1|2084.1|2089.8|2083.8|5
1721694600000|2024-07-23 00:30:00|2090.1|2084.1|2089.9|2083.9|2090.6|2084.6|2089.9|2083.9|9
1721694900000|2024-07-23 00:35:00|2089.6|2083.6|2090|2084|2090.5|2084.5|2089.6|2083.6|11
1721695200000|2024-07-23 00:40:00|2090.1|2084.1|2089.9|2083.9|2090.1|2084.1|2089.9|2083.9|3
1721695500000|2024-07-23 00:45:00|2090|2084|2090.1|2084.1|2090.3|2084.3|2089.8|2083.8|8
1721695800000|2024-07-23 00:50:00|2089.9|2083.9|2089.8|2083.8|2089.9|2083.9|2089.8|2083.8|2
1721696100000|2024-07-23 00:55:00|2089.9|2083.9|2090.1|2084.1|2090.1|2084.1|2089.6|2083.6|7
1721696400000|2024-07-23 01:00:00|2090.4|2084.4|2099.1|2093.1|2099.5|2093.5|2090.4|2084.4|157
1721696700000|2024-07-23 01:05:00|2098.9|2092.9|2099|2093|2099.4|2093.4|2098.1|2092.1|34
1721697000000|2024-07-23 01:10:00|2099.1|2093.1|2104.5|2098.5|2105.4|2099.4|2099.1|2093.1|78
1721697300000|2024-07-23 01:15:00|2104.6|2098.6|2106.6|2100.6|2107.4|2101.4|2104.6|2098.6|101
1721697600000|2024-07-23 01:20:00|2106.9|2100.9|2104.8|2098.8|2107.1|2101.1|2104.8|2098.8|36
1721697900000|2024-07-23 01:25:00|2104.9|2098.9|2103.6|2097.6|2105.5|2099.5|2103.6|2097.6|34
1721698200000|2024-07-23 01:30:00|2103.9|2097.9|2105.9|2099.9|2105.9|2099.9|2103.9|2097.9|36
1721698500000|2024-07-23 01:35:00|2105.6|2099.6|2102|2096|2105.6|2099.6|2100.9|2094.9|24
1721698800000|2024-07-23 01:40:00|2102.4|2096.4|2100.4|2094.4|2102.4|2096.4|2099.9|2093.9|24
1721699100000|2024-07-23 01:45:00|2100.6|2094.6|2100.9|2094.9|2102.4|2096.4|2100.1|2094.1|33
1721699400000|2024-07-23 01:50:00|2101.4|2095.4|2100.6|2094.6|2101.8|2095.8|2099.5|2093.5|25
1721699700000|2024-07-23 01:55:00|2100.4|2094.4|2098.3|2092.3|2100.4|2094.4|2096.6|2090.6|27
1721700000000|2024-07-23 02:00:00|2098.1|2092.1|2096|2090|2098.4|2092.4|2095|2089|33
1721700300000|2024-07-23 02:05:00|2095.9|2089.9|2098.4|2092.4|2098.5|2092.5|2095.4|2089.4|28
1721700600000|2024-07-23 02:10:00|2098.1|2092.1|2097.5|2091.5|2098.1|2092.1|2095.3|2089.3|26
1721700900000|2024-07-23 02:15:00|2097.3|2091.3|2097.6|2091.6|2097.8|2091.8|2096.8|2090.8|15
1721701200000|2024-07-23 02:20:00|2097.9|2091.9|2094.6|2088.6|2097.9|2091.9|2093.9|2087.9|20
1721701500000|2024-07-23 02:25:00|2094.4|2088.4|2094.6|2088.6|2094.6|2088.6|2093.8|2087.8|11
1721701800000|2024-07-23 02:30:00|2094.9|2088.9|2094.6|2088.6|2096.4|2090.4|2093.1|2087.1|44
1721702100000|2024-07-23 02:35:00|2094.4|2088.4|2095.3|2089.3|2095.3|2089.3|2092.9|2086.9|54
1721702400000|2024-07-23 02:40:00|2095.1|2089.1|2093.9|2087.9|2095.1|2089.1|2092.9|2086.9|31
1721702700000|2024-07-23 02:45:00|2093.6|2087.6|2094.6|2088.6|2095.1|2089.1|2093.1|2087.1|41
1721703000000|2024-07-23 02:50:00|2094.4|2088.4|2094.9|2088.9|2094.9|2088.9|2092.5|2086.5|33
1721703300000|2024-07-23 02:55:00|2095|2089|2094.1|2088.1|2097.4|2091.4|2093.9|2087.9|49
1721703600000|2024-07-23 03:00:00|2094|2088|2093.6|2087.6|2094.3|2088.3|2093.4|2087.4|23
1721703900000|2024-07-23 03:05:00|2093.5|2087.5|2094.3|2088.3|2094.3|2088.3|2093.1|2087.1|18
1721704200000|2024-07-23 03:10:00|2094|2088|2092.1|2086.1|2094|2088|2090.8|2084.8|33
1721704500000|2024-07-23 03:15:00|2091.9|2085.9|2090.9|2084.9|2092|2086|2089.6|2083.6|56
1721704800000|2024-07-23 03:20:00|2091.1|2085.1|2089.6|2083.6|2091.1|2085.1|2089.1|2083.1|44
1721705100000|2024-07-23 03:25:00|2089.4|2083.4|2090.4|2084.4|2091.9|2085.9|2089.4|2083.4|77
1721705400000|2024-07-23 03:30:00|2090.1|2084.1|2090.1|2084.1|2090.4|2084.4|2089.5|2083.5|11
1721705700000|2024-07-23 03:35:00|2090|2084|2090.4|2084.4|2090.4|2084.4|2090|2084|5
1721706000000|2024-07-23 03:40:00|2090.3|2084.3|2090.4|2084.4|2090.4|2084.4|2090.3|2084.3|2
1721706300000|2024-07-23 03:45:00|2090.5|2084.5|2091.6|2085.6|2091.6|2085.6|2090.5|2084.5|7
1721706600000|2024-07-23 03:50:00|2091.5|2085.5|2092.9|2086.9|2092.9|2086.9|2091.5|2085.5|6
1721707500000|2024-07-23 04:05:00|2093.1|2087.1|2093.3|2087.3|2093.3|2087.3|2093.1|2087.1|2
1721707800000|2024-07-23 04:10:00|2093.4|2087.4|2094.3|2088.3|2094.3|2088.3|2093.4|2087.4|5
1721708100000|2024-07-23 04:15:00|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|2094|2088|5
1721708700000|2024-07-23 04:25:00|2094.1|2088.1|2094.4|2088.4|2094.4|2088.4|2094.1|2088.1|2
1721709000000|2024-07-23 04:30:00|2094.3|2088.3|2094.4|2088.4|2094.4|2088.4|2094.3|2088.3|2
1721709300000|2024-07-23 04:35:00|2094.3|2088.3|2094.3|2088.3|2094.4|2088.4|2094.3|2088.3|3
1721709600000|2024-07-23 04:40:00|2094.4|2088.4|2094.5|2088.5|2094.6|2088.6|2094.4|2088.4|3
1721709900000|2024-07-23 04:45:00|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|2094.5|2088.5|3
1721710200000|2024-07-23 04:50:00|2094.5|2088.5|2094.1|2088.1|2094.5|2088.5|2094.1|2088.1|5
1721710500000|2024-07-23 04:55:00|2094.3|2088.3|2094.3|2088.3|2094.3|2088.3|2094.3|2088.3|1
1721710800000|2024-07-23 05:00:00|2094.5|2088.5|2094.6|2088.6|2095|2089|2094|2088|11
1721711100000|2024-07-23 05:05:00|2094.5|2088.5|2096.4|2090.4|2096.4|2090.4|2094.5|2088.5|8
1721711400000|2024-07-23 05:10:00|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2095.9|2089.9|5
1721712000000|2024-07-23 05:20:00|2096|2090|2095.5|2089.5|2096|2090|2095.4|2089.4|5
1721712300000|2024-07-23 05:25:00|2095.4|2089.4|2095.4|2089.4|2095.6|2089.6|2095.4|2089.4|3
1721712600000|2024-07-23 05:30:00|2095.1|2089.1|2090.5|2084.5|2095.1|2089.1|2090.4|2084.4|56
1721712900000|2024-07-23 05:35:00|2090.4|2084.4|2089.4|2083.4|2090.9|2084.9|2089.4|2083.4|17
1721713200000|2024-07-23 05:40:00|2089.3|2083.3|2087.4|2081.4|2089.4|2083.4|2087.4|2081.4|29
1721713500000|2024-07-23 05:45:00|2087.3|2081.3|2086|2080|2087.4|2081.4|2085.4|2079.4|103
1721713800000|2024-07-23 05:50:00|2085.8|2079.8|2086.4|2080.4|2087|2081|2085.6|2079.6|16
1721714100000|2024-07-23 05:55:00|2086.5|2080.5|2086.6|2080.6|2087.1|2081.1|2086.4|2080.4|12
1721714400000|2024-07-23 06:00:00|2086.4|2080.4|2083.9|2077.9|2086.4|2080.4|2083.6|2077.6|17
1721714700000|2024-07-23 06:05:00|2083.6|2077.6|2084.9|2078.9|2084.9|2078.9|2083.6|2077.6|19
1721715000000|2024-07-23 06:10:00|2084.6|2078.6|2085.3|2079.3|2085.9|2079.9|2084.1|2078.1|45
1721715300000|2024-07-23 06:15:00|2085|2079|2084.1|2078.1|2085|2079|2081.6|2075.6|29
1721715600000|2024-07-23 06:20:00|2085.1|2079.1|2085.3|2079.3|2086.6|2080.6|2083.6|2077.6|55
1721715900000|2024-07-23 06:25:00|2085|2079|2088|2082|2088.1|2082.1|2084.3|2078.3|64
1721716200000|2024-07-23 06:30:00|2087.4|2081.4|2084.9|2078.9|2087.6|2081.6|2084.9|2078.9|36
1721716500000|2024-07-23 06:35:00|2085|2079|2086.3|2080.3|2087.1|2081.1|2084.9|2078.9|39
1721716800000|2024-07-23 06:40:00|2086.4|2080.4|2086.6|2080.6|2087.1|2081.1|2084.6|2078.6|39
1721717100000|2024-07-23 06:45:00|2086.9|2080.9|2085.4|2079.4|2086.9|2080.9|2085.1|2079.1|22
1721717400000|2024-07-23 06:50:00|2085.3|2079.3|2085.1|2079.1|2085.4|2079.4|2084.6|2078.6|12
1721717700000|2024-07-23 06:55:00|2085.4|2079.4|2083.8|2077.8|2085.5|2079.5|2083.3|2077.3|20
1721718000000|2024-07-23 07:00:00|2084|2078|2080.3|2074.3|2084.3|2078.3|2079.4|2073.4|58
1721718300000|2024-07-23 07:05:00|2080.5|2074.5|2078.3|2072.3|2080.8|2074.8|2078.1|2072.1|29
1721718600000|2024-07-23 07:10:00|2078.4|2072.4|2076.4|2070.4|2079.4|2073.4|2076|2070|50
1721718900000|2024-07-23 07:15:00|2076.6|2070.6|2076.6|2070.6|2078.6|2072.6|2075.8|2069.8|43
1721719200000|2024-07-23 07:20:00|2076.5|2070.5|2075.8|2069.8|2077|2071|2075.1|2069.1|51
1721719500000|2024-07-23 07:25:00|2076|2070|2075.6|2069.6|2076.3|2070.3|2074.9|2068.9|35
1721719800000|2024-07-23 07:30:00|2075.8|2069.8|2075.5|2069.5|2076.3|2070.3|2074.6|2068.6|59
1721720100000|2024-07-23 07:35:00|2075.3|2069.3|2078.4|2072.4|2078.4|2072.4|2075.1|2069.1|62
1721720400000|2024-07-23 07:40:00|2078.6|2072.6|2078|2072|2079.5|2073.5|2077.1|2071.1|46
1721720700000|2024-07-23 07:45:00|2077.8|2071.8|2079.5|2073.5|2079.6|2073.6|2077.8|2071.8|33
1721721000000|2024-07-23 07:50:00|2079.4|2073.4|2081.5|2075.5|2081.5|2075.5|2078.6|2072.6|37
1721721300000|2024-07-23 07:55:00|2081.3|2075.3|2081.5|2075.5|2081.5|2075.5|2078.5|2072.5|42
1721721600000|2024-07-23 08:00:00|2081.8|2075.8|2066.9|2060.9|2081.8|2075.8|2063.8|2057.8|128
1721721900000|2024-07-23 08:05:00|2067|2061|2066.6|2060.6|2069.6|2063.6|2066.5|2060.5|53
1721722200000|2024-07-23 08:10:00|2066.8|2060.8|2069.3|2063.3|2069.3|2063.3|2066.3|2060.3|32
1721722500000|2024-07-23 08:15:00|2069.4|2063.4|2074.5|2068.5|2074.5|2068.5|2067|2061|56
1721722800000|2024-07-23 08:20:00|2074.6|2068.6|2074.3|2068.3|2074.9|2068.9|2073|2067|31
1721723100000|2024-07-23 08:25:00|2074.5|2068.5|2075.8|2069.8|2076|2070|2074|2068|27
1721723400000|2024-07-23 08:30:00|2075.5|2069.5|2076.3|2070.3|2076.3|2070.3|2073.8|2067.8|40
1721723700000|2024-07-23 08:35:00|2076|2070|2075|2069|2076.5|2070.5|2074.6|2068.6|32
1721724000000|2024-07-23 08:40:00|2075.1|2069.1|2075.1|2069.1|2078|2072|2075.1|2069.1|38
1721724300000|2024-07-23 08:45:00|2075|2069|2075.1|2069.1|2076.5|2070.5|2073.1|2067.1|47
1721724600000|2024-07-23 08:50:00|2075.3|2069.3|2073.5|2067.5|2075.8|2069.8|2073.5|2067.5|26
1721724900000|2024-07-23 08:55:00|2073.6|2067.6|2073.4|2067.4|2075.1|2069.1|2073.1|2067.1|34
1721725200000|2024-07-23 09:00:00|2073.3|2067.3|2070.8|2064.8|2073.3|2067.3|2069.8|2063.8|34
1721725500000|2024-07-23 09:05:00|2071|2065|2071.4|2065.4|2072.4|2066.4|2069.6|2063.6|39
1721725800000|2024-07-23 09:10:00|2071.1|2065.1|2074.4|2068.4|2074.4|2068.4|2070.9|2064.9|25
1721726100000|2024-07-23 09:15:00|2074.6|2068.6|2073.9|2067.9|2074.6|2068.6|2073.4|2067.4|17
1721726400000|2024-07-23 09:20:00|2074.1|2068.1|2075.1|2069.1|2075.1|2069.1|2073.6|2067.6|21
1721726700000|2024-07-23 09:25:00|2074.9|2068.9|2073.4|2067.4|2075.1|2069.1|2073.1|2067.1|13
1721727000000|2024-07-23 09:30:00|2073.1|2067.1|2074.9|2068.9|2074.9|2068.9|2072.4|2066.4|17
1721727300000|2024-07-23 09:35:00|2074.6|2068.6|2073.9|2067.9|2075.9|2069.9|2073.6|2067.6|20
1721727600000|2024-07-23 09:40:00|2073.6|2067.6|2074.1|2068.1|2074.6|2068.6|2073.6|2067.6|16
1721727900000|2024-07-23 09:45:00|2073.9|2067.9|2072.6|2066.6|2073.9|2067.9|2071.6|2065.6|16
1721728200000|2024-07-23 09:50:00|2072.9|2066.9|2072.9|2066.9|2073.6|2067.6|2072.1|2066.1|34
1721728500000|2024-07-23 09:55:00|2072.6|2066.6|2072.9|2066.9|2073.4|2067.4|2071.6|2065.6|23
1721728800000|2024-07-23 10:00:00|2072.6|2066.6|2069.9|2063.9|2072.6|2066.6|2069.6|2063.6|26
1721729100000|2024-07-23 10:05:00|2069.6|2063.6|2069.1|2063.1|2069.9|2063.9|2068.1|2062.1|26
1721729400000|2024-07-23 10:10:00|2068.9|2062.9|2069.4|2063.4|2069.4|2063.4|2068.6|2062.6|6
1721729700000|2024-07-23 10:15:00|2069.1|2063.1|2069.1|2063.1|2069.9|2063.9|2068.9|2062.9|10
1721730000000|2024-07-23 10:20:00|2068.9|2062.9|2071.6|2065.6|2071.6|2065.6|2068.9|2062.9|26
1721730300000|2024-07-23 10:25:00|2071.4|2065.4|2072.6|2066.6|2073.1|2067.1|2071.4|2065.4|26
1721730600000|2024-07-23 10:30:00|2072.4|2066.4|2073.4|2067.4|2073.6|2067.6|2071.9|2065.9|25
1721730900000|2024-07-23 10:35:00|2073.1|2067.1|2073.4|2067.4|2074.6|2068.6|2072.9|2066.9|26
1721731200000|2024-07-23 10:40:00|2073.1|2067.1|2072.1|2066.1|2073.1|2067.1|2071.6|2065.6|10
1721731500000|2024-07-23 10:45:00|2072.4|2066.4|2071.4|2065.4|2072.4|2066.4|2070.6|2064.6|16
1721731800000|2024-07-23 10:50:00|2071.1|2065.1|2068.1|2062.1|2071.1|2065.1|2068.1|2062.1|22
1721732100000|2024-07-23 10:55:00|2068.4|2062.4|2067.6|2061.6|2069.6|2063.6|2067.1|2061.1|39
1721732400000|2024-07-23 11:00:00|2067.4|2061.4|2065.6|2059.6|2069.1|2063.1|2065.6|2059.6|41
1721732700000|2024-07-23 11:05:00|2065.4|2059.4|2064.9|2058.9|2065.9|2059.9|2064.6|2058.6|27
1721733000000|2024-07-23 11:10:00|2065.1|2059.1|2064.4|2058.4|2065.1|2059.1|2064.1|2058.1|17
1721733300000|2024-07-23 11:15:00|2064.1|2058.1|2066.4|2060.4|2067.6|2061.6|2063.6|2057.6|24
1721733600000|2024-07-23 11:20:00|2066.1|2060.1|2067.6|2061.6|2069.6|2063.6|2066.1|2060.1|21
1721733900000|2024-07-23 11:25:00|2067.9|2061.9|2069.4|2063.4|2069.6|2063.6|2067.1|2061.1|31
1721734200000|2024-07-23 11:30:00|2069.1|2063.1|2063.6|2057.6|2069.1|2063.1|2063.6|2057.6|24
1721734500000|2024-07-23 11:35:00|2064.1|2058.1|2066.6|2060.6|2066.6|2060.6|2063.9|2057.9|34
1721734800000|2024-07-23 11:40:00|2066.4|2060.4|2069.5|2063.5|2069.5|2063.5|2065.5|2059.5|43
1721735100000|2024-07-23 11:45:00|2069.3|2063.3|2073.9|2067.9|2074.9|2068.9|2069.3|2063.3|67
1721735400000|2024-07-23 11:50:00|2073.6|2067.6|2076.1|2070.1|2076.1|2070.1|2073.1|2067.1|33
1721735700000|2024-07-23 11:55:00|2075.9|2069.9|2072.6|2066.6|2075.9|2069.9|2071.9|2065.9|18
1721736000000|2024-07-23 12:00:00|2072.9|2066.9|2069.5|2063.5|2072.9|2066.9|2068.3|2062.3|32
1721736300000|2024-07-23 12:05:00|2069.3|2063.3|2067.9|2061.9|2069.4|2063.4|2066.9|2060.9|22
1721736600000|2024-07-23 12:10:00|2068.1|2062.1|2069.4|2063.4|2070.6|2064.6|2068.1|2062.1|20
1721736900000|2024-07-23 12:15:00|2069.6|2063.6|2072.1|2066.1|2072.6|2066.6|2069.4|2063.4|31
1721737200000|2024-07-23 12:20:00|2072.4|2066.4|2070.4|2064.4|2072.9|2066.9|2070.4|2064.4|34
1721737500000|2024-07-23 12:25:00|2070.1|2064.1|2069.6|2063.6|2070.6|2064.6|2069.4|2063.4|25
1721737800000|2024-07-23 12:30:00|2069.9|2063.9|2069.4|2063.4|2069.9|2063.9|2068.4|2062.4|30
1721738100000|2024-07-23 12:35:00|2069.1|2063.1|2070.9|2064.9|2071.1|2065.1|2068.4|2062.4|21
1721738400000|2024-07-23 12:40:00|2070.6|2064.6|2069.4|2063.4|2070.6|2064.6|2069.1|2063.1|18
1721738700000|2024-07-23 12:45:00|2069.1|2063.1|2068.6|2062.6|2069.6|2063.6|2068.4|2062.4|13
1721739000000|2024-07-23 12:50:00|2068.4|2062.4|2068.1|2062.1|2069.9|2063.9|2066.6|2060.6|29
1721739300000|2024-07-23 12:55:00|2067.9|2061.9|2070.4|2064.4|2071.1|2065.1|2067.9|2061.9|30
1721739600000|2024-07-23 13:00:00|2070.1|2064.1|2064.1|2058.1|2071.9|2065.9|2063.9|2057.9|122
1721739900000|2024-07-23 13:05:00|2064.4|2058.4|2062.6|2056.6|2064.9|2058.9|2062.4|2056.4|51
1721740200000|2024-07-23 13:10:00|2062.4|2056.4|2063.1|2057.1|2063.4|2057.4|2061.1|2055.1|40
1721740500000|2024-07-23 13:15:00|2063.4|2057.4|2063.1|2057.1|2063.6|2057.6|2061.1|2055.1|39
1721740800000|2024-07-23 13:20:00|2062.9|2056.9|2060.6|2054.6|2062.9|2056.9|2060.4|2054.4|42
1721741100000|2024-07-23 13:25:00|2060.9|2054.9|2058.9|2052.9|2061.6|2055.6|2058.9|2052.9|50
1721741400000|2024-07-23 13:30:00|2059.1|2053.1|2056.4|2050.4|2060.4|2054.4|2056.4|2050.4|41
1721741700000|2024-07-23 13:35:00|2056.1|2050.1|2058.1|2052.1|2059.4|2053.4|2056.1|2050.1|51
1721742000000|2024-07-23 13:40:00|2058.4|2052.4|2057.1|2051.1|2059.6|2053.6|2057.1|2051.1|42
1721742300000|2024-07-23 13:45:00|2056.9|2050.9|2056.1|2050.1|2057.4|2051.4|2055.4|2049.4|39
1721742600000|2024-07-23 13:50:00|2055.9|2049.9|2055.4|2049.4|2056.6|2050.6|2055.4|2049.4|34
1721742900000|2024-07-23 13:55:00|2055.1|2049.1|2055.1|2049.1|2055.6|2049.6|2054.4|2048.4|32
1721743200000|2024-07-23 14:00:00|2054.9|2048.9|2053.6|2047.6|2055.6|2049.6|2053.6|2047.6|26
1721743500000|2024-07-23 14:05:00|2053.4|2047.4|2054.6|2048.6|2055.4|2049.4|2053.4|2047.4|32
1721743800000|2024-07-23 14:10:00|2054.9|2048.9|2055.4|2049.4|2056.9|2050.9|2054.6|2048.6|35
1721744100000|2024-07-23 14:15:00|2055.1|2049.1|2053.6|2047.6|2055.1|2049.1|2053.6|2047.6|11
1721744400000|2024-07-23 14:20:00|2053.9|2047.9|2054.1|2048.1|2054.9|2048.9|2053.6|2047.6|23
1721744700000|2024-07-23 14:25:00|2054.4|2048.4|2055.6|2049.6|2056.4|2050.4|2053.9|2047.9|51
1721745000000|2024-07-23 14:30:00|2055.9|2049.9|2056.9|2050.9|2057.6|2051.6|2055.9|2049.9|46
1721745300000|2024-07-23 14:35:00|2057.1|2051.1|2057.6|2051.6|2061.9|2055.9|2057.1|2051.1|86
1721745600000|2024-07-23 14:40:00|2057.9|2051.9|2060.4|2054.4|2060.4|2054.4|2056.1|2050.1|53
1721745900000|2024-07-23 14:45:00|2060.1|2054.1|2056.9|2050.9|2060.4|2054.4|2056.6|2050.6|45
1721746200000|2024-07-23 14:50:00|2056.6|2050.6|2064.1|2058.1|2065.4|2059.4|2056.1|2050.1|104
1721746500000|2024-07-23 14:55:00|2063.9|2057.9|2062.4|2056.4|2065.9|2059.9|2061.9|2055.9|44
1721746800000|2024-07-23 15:00:00|2062.1|2056.1|2065.1|2059.1|2065.1|2059.1|2059.6|2053.6|63
1721747100000|2024-07-23 15:05:00|2064.9|2058.9|2066.9|2060.9|2067.4|2061.4|2063.6|2057.6|75
1721747400000|2024-07-23 15:10:00|2067.1|2061.1|2068.4|2062.4|2069.9|2063.9|2066.6|2060.6|61
1721747700000|2024-07-23 15:15:00|2068.1|2062.1|2065.4|2059.4|2068.6|2062.6|2065.1|2059.1|38
1721748000000|2024-07-23 15:20:00|2065.6|2059.6|2063.4|2057.4|2065.6|2059.6|2063.1|2057.1|39
1721748300000|2024-07-23 15:25:00|2063.1|2057.1|2062|2056|2063.1|2057.1|2058.4|2052.4|58
1721748600000|2024-07-23 15:30:00|2061.9|2055.9|2058.1|2052.1|2061.9|2055.9|2057.9|2051.9|46
1721748900000|2024-07-23 15:35:00|2058.4|2052.4|2058.1|2052.1|2058.6|2052.6|2057.6|2051.6|31
1721749200000|2024-07-23 15:40:00|2058.4|2052.4|2058.5|2052.5|2060.4|2054.4|2058.1|2052.1|49
1721749500000|2024-07-23 15:45:00|2058.3|2052.3|2067.6|2061.6|2068.3|2062.3|2058.3|2052.3|53
1721749800000|2024-07-23 15:50:00|2067.5|2061.5|2073.6|2067.6|2073.9|2067.9|2067.3|2061.3|100
1721750100000|2024-07-23 15:55:00|2073.5|2067.5|2061.1|2055.1|2073.5|2067.5|2058|2052|191
1721750400000|2024-07-23 16:00:00|2061.3|2055.3|2061|2055|2062.6|2056.6|2059.5|2053.5|18
1721750700000|2024-07-23 16:05:00|2061.3|2055.3|2061.5|2055.5|2061.5|2055.5|2061|2055|5
1721751000000|2024-07-23 16:10:00|2061.8|2055.8|2061.9|2055.9|2061.9|2055.9|2061.8|2055.8|2
1721751300000|2024-07-23 16:15:00|2062.1|2056.1|2062.5|2056.5|2063.3|2057.3|2062.1|2056.1|11
1721751600000|2024-07-23 16:20:00|2062.8|2056.8|2061.5|2055.5|2062.8|2056.8|2061.5|2055.5|5
1721751900000|2024-07-23 16:25:00|2061.4|2055.4|2061|2055|2061.4|2055.4|2060.9|2054.9|5
1721752200000|2024-07-23 16:30:00|2060.8|2054.8|2060.9|2054.9|2061.3|2055.3|2060.8|2054.8|7
1721752500000|2024-07-23 16:35:00|2060.8|2054.8|2060.8|2054.8|2060.8|2054.8|2060.8|2054.8|1
1721752800000|2024-07-23 16:40:00|2060.4|2054.4|2061|2055|2061|2055|2060.4|2054.4|5
1721753100000|2024-07-23 16:45:00|2061.3|2055.3|2061|2055|2061.5|2055.5|2061|2055|4
1721753400000|2024-07-23 16:50:00|2061.4|2055.4|2060.5|2054.5|2061.5|2055.5|2060.5|2054.5|4
1721753700000|2024-07-23 16:55:00|2060.4|2054.4|2059.3|2053.3|2060.5|2054.5|2058.8|2052.8|24
1721754000000|2024-07-23 17:00:00|2059.4|2053.4|2059.8|2053.8|2059.8|2053.8|2059.4|2053.4|6
1721754300000|2024-07-23 17:05:00|2059.9|2053.9|2059.8|2053.8|2059.9|2053.9|2059.8|2053.8|2
1721754600000|2024-07-23 17:10:00|2059.6|2053.6|2059.4|2053.4|2060.6|2054.6|2059.4|2053.4|5
1721754900000|2024-07-23 17:15:00|2058.9|2052.9|2058.5|2052.5|2058.9|2052.9|2058.5|2052.5|3
1721755200000|2024-07-23 17:20:00|2058.6|2052.6|2058.5|2052.5|2058.6|2052.6|2058.5|2052.5|2
1721755500000|2024-07-23 17:25:00|2058.4|2052.4|2058.8|2052.8|2058.9|2052.9|2058.4|2052.4|5
1721755800000|2024-07-23 17:30:00|2058.9|2052.9|2059.1|2053.1|2059.1|2053.1|2058.9|2052.9|3
1721756100000|2024-07-23 17:35:00|2059|2053|2059|2053|2059|2053|2059|2053|1
1721756400000|2024-07-23 17:40:00|2059.1|2053.1|2058.9|2052.9|2059.1|2053.1|2058.9|2052.9|3
1721756700000|2024-07-23 17:45:00|2058.6|2052.6|2058.3|2052.3|2058.6|2052.6|2058.1|2052.1|17
1721757000000|2024-07-23 17:50:00|2058.6|2052.6|2058.8|2052.8|2058.9|2052.9|2058.3|2052.3|11
1721757300000|2024-07-23 17:55:00|2065|2046.3|2063.8|2045|2065|2046.3|2063.8|2045|6
1721779200000|2024-07-24 00:00:00|2059.1|2053.1|2059.4|2053.4|2059.5|2053.5|2058.1|2052.1|19
1721779500000|2024-07-24 00:05:00|2059.1|2053.1|2058.8|2052.8|2059.1|2053.1|2056.9|2050.9|22
1721779800000|2024-07-24 00:10:00|2058.9|2052.9|2059.5|2053.5|2059.5|2053.5|2058.9|2052.9|9
1721780100000|2024-07-24 00:15:00|2059.6|2053.6|2060.9|2054.9|2060.9|2054.9|2059.6|2053.6|13
1721780400000|2024-07-24 00:20:00|2061|2055|2060.4|2054.4|2061|2055|2060.3|2054.3|6
1721780700000|2024-07-24 00:25:00|2060.5|2054.5|2060.6|2054.6|2060.9|2054.9|2060.4|2054.4|10
1721781000000|2024-07-24 00:30:00|2060.5|2054.5|2060|2054|2060.5|2054.5|2060|2054|4
1721781300000|2024-07-24 00:35:00|2060.1|2054.1|2060.4|2054.4|2060.4|2054.4|2060.1|2054.1|2
1721781600000|2024-07-24 00:40:00|2060.8|2054.8|2060.9|2054.9|2061|2055|2060.6|2054.6|6
1721781900000|2024-07-24 00:45:00|2061|2055|2060.9|2054.9|2061.3|2055.3|2060.9|2054.9|5
1721782200000|2024-07-24 00:50:00|2060.6|2054.6|2060.1|2054.1|2060.6|2054.6|2060.1|2054.1|6
1721782500000|2024-07-24 00:55:00|2059.8|2053.8|2061.6|2055.6|2061.6|2055.6|2059.6|2053.6|10
1721782800000|2024-07-24 01:00:00|2061.9|2055.9|2061.1|2055.1|2063.6|2057.6|2060.1|2054.1|72
1721783100000|2024-07-24 01:05:00|2060.9|2054.9|2060.8|2054.8|2062.1|2056.1|2060.1|2054.1|41
1721783400000|2024-07-24 01:10:00|2060.4|2054.4|2061.1|2055.1|2061.1|2055.1|2058.9|2052.9|44
1721783700000|2024-07-24 01:15:00|2061|2055|2061.6|2055.6|2061.6|2055.6|2059.8|2053.8|51
1721784000000|2024-07-24 01:20:00|2061.4|2055.4|2059.5|2053.5|2061.4|2055.4|2058.9|2052.9|34
1721784300000|2024-07-24 01:25:00|2059.6|2053.6|2055.8|2049.8|2059.8|2053.8|2055.5|2049.5|48
1721784600000|2024-07-24 01:30:00|2055.6|2049.6|2059.8|2053.8|2059.8|2053.8|2055.3|2049.3|30
1721784900000|2024-07-24 01:35:00|2059.9|2053.9|2060|2054|2061.1|2055.1|2059.4|2053.4|38
1721785200000|2024-07-24 01:40:00|2060.3|2054.3|2057.1|2051.1|2060.3|2054.3|2056.4|2050.4|37
1721785500000|2024-07-24 01:45:00|2057.3|2051.3|2056.9|2050.9|2057.6|2051.6|2056.6|2050.6|27
1721785800000|2024-07-24 01:50:00|2057.1|2051.1|2056.9|2050.9|2058.1|2052.1|2056.6|2050.6|25
1721786100000|2024-07-24 01:55:00|2057|2051|2057.6|2051.6|2058.6|2052.6|2056.4|2050.4|40
1721786400000|2024-07-24 02:00:00|2057.5|2051.5|2057.5|2051.5|2057.9|2051.9|2055.1|2049.1|42
1721786700000|2024-07-24 02:05:00|2057.6|2051.6|2058.9|2052.9|2059.3|2053.3|2056|2050|37
1721787000000|2024-07-24 02:10:00|2059|2053|2060.4|2054.4|2060.4|2054.4|2057.9|2051.9|41
1721787300000|2024-07-24 02:15:00|2060|2054|2059.9|2053.9|2060|2054|2059.1|2053.1|9
1721787600000|2024-07-24 02:20:00|2060|2054|2058.5|2052.5|2060|2054|2058.3|2052.3|12
1721787900000|2024-07-24 02:25:00|2058.4|2052.4|2058.6|2052.6|2058.6|2052.6|2057.4|2051.4|20
1721788200000|2024-07-24 02:30:00|2058.8|2052.8|2059|2053|2060.4|2054.4|2058.3|2052.3|51
1721788500000|2024-07-24 02:35:00|2058.8|2052.8|2056.5|2050.5|2058.9|2052.9|2056.1|2050.1|25
1721788800000|2024-07-24 02:40:00|2056.9|2050.9|2055.1|2049.1|2057.9|2051.9|2054.9|2048.9|26
1721789100000|2024-07-24 02:45:00|2054.9|2048.9|2055.1|2049.1|2055.9|2049.9|2054.6|2048.6|24
1721789400000|2024-07-24 02:50:00|2054.9|2048.9|2055.1|2049.1|2055.6|2049.6|2054.6|2048.6|35
1721789700000|2024-07-24 02:55:00|2055.4|2049.4|2055.9|2049.9|2056.4|2050.4|2054.4|2048.4|68
1721790000000|2024-07-24 03:00:00|2056.1|2050.1|2058.9|2052.9|2058.9|2052.9|2055.9|2049.9|63
1721790300000|2024-07-24 03:05:00|2058.6|2052.6|2056.6|2050.6|2058.6|2052.6|2056|2050|31
1721790600000|2024-07-24 03:10:00|2056.9|2050.9|2057.1|2051.1|2057.4|2051.4|2056|2050|24
1721790900000|2024-07-24 03:15:00|2057.3|2051.3|2059.4|2053.4|2059.4|2053.4|2056|2050|33
1721791200000|2024-07-24 03:20:00|2059.1|2053.1|2059.9|2053.9|2061.1|2055.1|2058.9|2052.9|20
1721791500000|2024-07-24 03:25:00|2059.8|2053.8|2062.4|2056.4|2062.6|2056.6|2059.8|2053.8|37
1721791800000|2024-07-24 03:30:00|2062.1|2056.1|2060.9|2054.9|2062.1|2056.1|2060.8|2054.8|18
1721792100000|2024-07-24 03:35:00|2061|2055|2061|2055|2061.4|2055.4|2060.9|2054.9|8
1721792400000|2024-07-24 03:40:00|2060.9|2054.9|2060.6|2054.6|2060.9|2054.9|2060.5|2054.5|4
1721792700000|2024-07-24 03:45:00|2060.5|2054.5|2060.8|2054.8|2061|2055|2060.4|2054.4|14
1721793000000|2024-07-24 03:50:00|2060.9|2054.9|2060.9|2054.9|2060.9|2054.9|2060.4|2054.4|6
1721793300000|2024-07-24 03:55:00|2060.8|2054.8|2060|2054|2060.8|2054.8|2059.9|2053.9|9
1721793600000|2024-07-24 04:00:00|2060.1|2054.1|2061.8|2055.8|2061.8|2055.8|2060.1|2054.1|10
1721793900000|2024-07-24 04:05:00|2061.6|2055.6|2061.6|2055.6|2061.8|2055.8|2061.6|2055.6|3
1721794200000|2024-07-24 04:10:00|2061.5|2055.5|2060.9|2054.9|2061.5|2055.5|2060.9|2054.9|6
1721794500000|2024-07-24 04:15:00|2060.8|2054.8|2060.3|2054.3|2060.8|2054.8|2060.3|2054.3|3
1721794800000|2024-07-24 04:20:00|2061.1|2055.1|2061.6|2055.6|2062.4|2056.4|2060.6|2054.6|16
1721795100000|2024-07-24 04:25:00|2061.4|2055.4|2060.9|2054.9|2061.4|2055.4|2060.5|2054.5|7
1721795400000|2024-07-24 04:30:00|2060.8|2054.8|2061.5|2055.5|2061.5|2055.5|2060.6|2054.6|9
1721795700000|2024-07-24 04:35:00|2061.8|2055.8|2061.9|2055.9|2061.9|2055.9|2061.5|2055.5|8
1721796000000|2024-07-24 04:40:00|2061.6|2055.6|2061.3|2055.3|2061.6|2055.6|2061.3|2055.3|4
1721796300000|2024-07-24 04:45:00|2061.5|2055.5|2062.1|2056.1|2062.1|2056.1|2061.3|2055.3|7
1721796600000|2024-07-24 04:50:00|2062.3|2056.3|2061.8|2055.8|2062.3|2056.3|2061.6|2055.6|4
1721796900000|2024-07-24 04:55:00|2061.9|2055.9|2062|2056|2062|2056|2061.5|2055.5|7
1721797200000|2024-07-24 05:00:00|2061.6|2055.6|2063.1|2057.1|2063.1|2057.1|2061.5|2055.5|10
1721797500000|2024-07-24 05:05:00|2062.9|2056.9|2063.6|2057.6|2063.6|2057.6|2062.6|2056.6|15
1721797800000|2024-07-24 05:10:00|2063.8|2057.8|2063.1|2057.1|2064.1|2058.1|2062.9|2056.9|13
1721798100000|2024-07-24 05:15:00|2063.4|2057.4|2063.8|2057.8|2063.9|2057.9|2063.4|2057.4|11
1721798400000|2024-07-24 05:20:00|2063.9|2057.9|2063.8|2057.8|2063.9|2057.9|2063.5|2057.5|6
1721798700000|2024-07-24 05:25:00|2063.6|2057.6|2063.6|2057.6|2063.8|2057.8|2062.4|2056.4|12
1721799000000|2024-07-24 05:30:00|2063.1|2057.1|2057.6|2051.6|2063.1|2057.1|2057.6|2051.6|57
1721799300000|2024-07-24 05:35:00|2057.4|2051.4|2063.5|2057.5|2063.8|2057.8|2056.6|2050.6|72
1721799600000|2024-07-24 05:40:00|2063.6|2057.6|2070|2064|2070.1|2064.1|2063.5|2057.5|76
1721799900000|2024-07-24 05:45:00|2070.1|2064.1|2068.1|2062.1|2070.4|2064.4|2067.9|2061.9|36
1721800200000|2024-07-24 05:50:00|2067.9|2061.9|2063.4|2057.4|2067.9|2061.9|2063.4|2057.4|15
1721800500000|2024-07-24 05:55:00|2063.1|2057.1|2064.9|2058.9|2064.9|2058.9|2062.8|2056.8|20
1721800800000|2024-07-24 06:00:00|2064.6|2058.6|2065.6|2059.6|2066.6|2060.6|2062.6|2056.6|81
1721801100000|2024-07-24 06:05:00|2065.3|2059.3|2069.5|2063.5|2074.6|2068.6|2065|2059|114
1721801400000|2024-07-24 06:10:00|2069.1|2063.1|2069.4|2063.4|2069.6|2063.6|2066.9|2060.9|49
1721801700000|2024-07-24 06:15:00|2069.1|2063.1|2071|2065|2071.4|2065.4|2066.8|2060.8|51
1721802000000|2024-07-24 06:20:00|2070.8|2064.8|2070|2064|2074.1|2068.1|2069.9|2063.9|69
1721802300000|2024-07-24 06:25:00|2069.9|2063.9|2068|2062|2070.1|2064.1|2065.9|2059.9|121
1721802600000|2024-07-24 06:30:00|2067.8|2061.8|2067|2061|2069.1|2063.1|2064.9|2058.9|70
1721802900000|2024-07-24 06:35:00|2066.8|2060.8|2065.5|2059.5|2066.8|2060.8|2063.4|2057.4|66
1721803200000|2024-07-24 06:40:00|2065.4|2059.4|2062.6|2056.6|2066.1|2060.1|2062.3|2056.3|54
1721803500000|2024-07-24 06:45:00|2062.8|2056.8|2064|2058|2064.3|2058.3|2061.1|2055.1|73
1721803800000|2024-07-24 06:50:00|2063.8|2057.8|2064.4|2058.4|2064.4|2058.4|2062.1|2056.1|76
1721804100000|2024-07-24 06:55:00|2064.1|2058.1|2066.8|2060.8|2067.9|2061.9|2063.8|2057.8|71
1721804400000|2024-07-24 07:00:00|2066.5|2060.5|2055.4|2049.4|2066.5|2060.5|2053.8|2047.8|132
1721804700000|2024-07-24 07:05:00|2055.5|2049.5|2056|2050|2056.8|2050.8|2055.3|2049.3|38
1721805000000|2024-07-24 07:10:00|2055.8|2049.8|2053.8|2047.8|2055.8|2049.8|2053.5|2047.5|23
1721805300000|2024-07-24 07:15:00|2053.4|2047.4|2053.8|2047.8|2054.1|2048.1|2049.5|2043.5|64
1721805600000|2024-07-24 07:20:00|2053.6|2047.6|2060.5|2054.5|2062.1|2056.1|2053.3|2047.3|95
1721805900000|2024-07-24 07:25:00|2060.3|2054.3|2061.1|2055.1|2062.3|2056.3|2059.4|2053.4|64
1721806200000|2024-07-24 07:30:00|2061|2055|2059.3|2053.3|2061.5|2055.5|2059.1|2053.1|41
1721806500000|2024-07-24 07:35:00|2059.4|2053.4|2061.9|2055.9|2063|2057|2059.4|2053.4|33
1721806800000|2024-07-24 07:40:00|2061.8|2055.8|2063|2057|2063|2057|2060.9|2054.9|23
1721807100000|2024-07-24 07:45:00|2062.8|2056.8|2059.5|2053.5|2062.8|2056.8|2058.5|2052.5|40
1721807400000|2024-07-24 07:50:00|2059.6|2053.6|2063.5|2057.5|2063.5|2057.5|2059|2053|46
1721807700000|2024-07-24 07:55:00|2063.3|2057.3|2061.6|2055.6|2063.3|2057.3|2061.1|2055.1|40
1721808000000|2024-07-24 08:00:00|2061.5|2055.5|2059.6|2053.6|2064.3|2058.3|2054.8|2048.8|130
1721808300000|2024-07-24 08:05:00|2059.5|2053.5|2066.1|2060.1|2069.4|2063.4|2058.9|2052.9|97
1721808600000|2024-07-24 08:10:00|2066.4|2060.4|2065.3|2059.3|2069.4|2063.4|2064.1|2058.1|80
1721808900000|2024-07-24 08:15:00|2065.1|2059.1|2060.4|2054.4|2065.1|2059.1|2058.6|2052.6|61
1721809200000|2024-07-24 08:20:00|2060.1|2054.1|2059|2053|2061.9|2055.9|2058|2052|52
1721809500000|2024-07-24 08:25:00|2059.3|2053.3|2061.3|2055.3|2061.8|2055.8|2058.3|2052.3|32
1721809800000|2024-07-24 08:30:00|2060.9|2054.9|2055.6|2049.6|2060.9|2054.9|2055.3|2049.3|51
1721810100000|2024-07-24 08:35:00|2055.4|2049.4|2054.8|2048.8|2056.6|2050.6|2054.8|2048.8|53
1721810400000|2024-07-24 08:40:00|2054.5|2048.5|2055|2049|2055.9|2049.9|2053.8|2047.8|30
1721810700000|2024-07-24 08:45:00|2055.1|2049.1|2053.6|2047.6|2055.1|2049.1|2053.3|2047.3|35
1721811000000|2024-07-24 08:50:00|2053.5|2047.5|2054.6|2048.6|2054.6|2048.6|2053.3|2047.3|19
1721811300000|2024-07-24 08:55:00|2054.5|2048.5|2052.5|2046.5|2054.5|2048.5|2052.3|2046.3|22
1721811600000|2024-07-24 09:00:00|2052.6|2046.6|2052.3|2046.3|2052.8|2046.8|2050.8|2044.8|47
1721811900000|2024-07-24 09:05:00|2052|2046|2052|2046|2052|2046|2051.1|2045.1|33
1721812200000|2024-07-24 09:10:00|2051.9|2045.9|2052|2046|2052.9|2046.9|2051.3|2045.3|30
1721812500000|2024-07-24 09:15:00|2052.1|2046.1|2052.9|2046.9|2053|2047|2051.3|2045.3|26
1721812800000|2024-07-24 09:20:00|2053|2047|2053|2047|2053.8|2047.8|2052.3|2046.3|18
1721813100000|2024-07-24 09:25:00|2053.1|2047.1|2051.9|2045.9|2053.1|2047.1|2051.8|2045.8|9
1721813400000|2024-07-24 09:30:00|2052.1|2046.1|2051.9|2045.9|2052.9|2046.9|2051.6|2045.6|22
1721813700000|2024-07-24 09:35:00|2052|2046|2051.9|2045.9|2052.1|2046.1|2051.8|2045.8|12
1721814000000|2024-07-24 09:40:00|2052.1|2046.1|2054|2048|2054|2048|2051.6|2045.6|20
1721814300000|2024-07-24 09:45:00|2054.1|2048.1|2058.4|2052.4|2059.4|2053.4|2054.1|2048.1|39
1721814600000|2024-07-24 09:50:00|2058.3|2052.3|2058.9|2052.9|2059.5|2053.5|2057.9|2051.9|28
1721814900000|2024-07-24 09:55:00|2058.8|2052.8|2057.8|2051.8|2058.8|2052.8|2057.6|2051.6|11
1721815200000|2024-07-24 10:00:00|2057.9|2051.9|2055.3|2049.3|2057.9|2051.9|2054.6|2048.6|34
1721815500000|2024-07-24 10:05:00|2055.1|2049.1|2057|2051|2057.3|2051.3|2054.8|2048.8|26
1721815800000|2024-07-24 10:10:00|2056.9|2050.9|2054.1|2048.1|2056.9|2050.9|2053|2047|48
1721816100000|2024-07-24 10:15:00|2053.9|2047.9|2057|2051|2057.8|2051.8|2053.9|2047.9|48
1721816400000|2024-07-24 10:20:00|2057.3|2051.3|2058.5|2052.5|2058.5|2052.5|2057.3|2051.3|29
1721816700000|2024-07-24 10:25:00|2058.6|2052.6|2061.5|2055.5|2061.5|2055.5|2058.5|2052.5|23
1721817000000|2024-07-24 10:30:00|2061.8|2055.8|2061.3|2055.3|2062.4|2056.4|2059.3|2053.3|43
1721817300000|2024-07-24 10:35:00|2061|2055|2061.9|2055.9|2062.5|2056.5|2060.1|2054.1|35
1721817600000|2024-07-24 10:40:00|2061.8|2055.8|2062.6|2056.6|2062.9|2056.9|2061.3|2055.3|33
1721817900000|2024-07-24 10:45:00|2063.8|2057.8|2062.1|2056.1|2063.8|2057.8|2061.3|2055.3|40
1721818200000|2024-07-24 10:50:00|2062|2056|2057.8|2051.8|2062|2056|2057.8|2051.8|66
1721818500000|2024-07-24 10:55:00|2057.6|2051.6|2058.9|2052.9|2059.1|2053.1|2057.3|2051.3|32
1721818800000|2024-07-24 11:00:00|2059|2053|2058.5|2052.5|2059.4|2053.4|2057.1|2051.1|34
1721819100000|2024-07-24 11:05:00|2058.3|2052.3|2056.5|2050.5|2058.4|2052.4|2056.1|2050.1|30
1721819400000|2024-07-24 11:10:00|2056.3|2050.3|2059.6|2053.6|2059.9|2053.9|2055.8|2049.8|22
1721819700000|2024-07-24 11:15:00|2059.5|2053.5|2063|2057|2063|2057|2059.4|2053.4|17
1721820000000|2024-07-24 11:20:00|2062.8|2056.8|2064.3|2058.3|2064.3|2058.3|2062.4|2056.4|17
1721820300000|2024-07-24 11:25:00|2064.1|2058.1|2065.4|2059.4|2066|2060|2063.1|2057.1|22
1721820600000|2024-07-24 11:30:00|2065.1|2059.1|2066.9|2060.9|2067|2061|2063.8|2057.8|37
1721820900000|2024-07-24 11:35:00|2066.8|2060.8|2069|2063|2069|2063|2066.8|2060.8|49
1721821200000|2024-07-24 11:40:00|2069.1|2063.1|2065.5|2059.5|2069.1|2063.1|2062.9|2056.9|32
1721821500000|2024-07-24 11:45:00|2065.8|2059.8|2069.4|2063.4|2069.6|2063.6|2064.3|2058.3|56
1721821800000|2024-07-24 11:50:00|2069.6|2063.6|2070.8|2064.8|2071.5|2065.5|2068.8|2062.8|52
1721822100000|2024-07-24 11:55:00|2071|2065|2068.8|2062.8|2071.3|2065.3|2068.8|2062.8|22
1721822400000|2024-07-24 12:00:00|2068.5|2062.5|2067|2061|2068.5|2062.5|2065.8|2059.8|51
1721822700000|2024-07-24 12:05:00|2066.8|2060.8|2068.3|2062.3|2069.8|2063.8|2066.3|2060.3|44
1721823000000|2024-07-24 12:10:00|2068.1|2062.1|2065.8|2059.8|2068.1|2062.1|2065.4|2059.4|42
1721823300000|2024-07-24 12:15:00|2065.6|2059.6|2066|2060|2068.1|2062.1|2065.5|2059.5|53
1721823600000|2024-07-24 12:20:00|2065.8|2059.8|2063.4|2057.4|2066.5|2060.5|2062.8|2056.8|45
1721823900000|2024-07-24 12:25:00|2063.3|2057.3|2063|2057|2063.8|2057.8|2061.3|2055.3|44
1721824200000|2024-07-24 12:30:00|2063.3|2057.3|2064|2058|2064.5|2058.5|2061.8|2055.8|42
1721824500000|2024-07-24 12:35:00|2063.9|2057.9|2065|2059|2065.3|2059.3|2063|2057|34
1721824800000|2024-07-24 12:40:00|2064.9|2058.9|2065.3|2059.3|2065.9|2059.9|2064.6|2058.6|26
1721825100000|2024-07-24 12:45:00|2065.1|2059.1|2064.8|2058.8|2065.5|2059.5|2064.8|2058.8|8
1721825400000|2024-07-24 12:50:00|2064.6|2058.6|2066.5|2060.5|2066.8|2060.8|2064.6|2058.6|20
1721825700000|2024-07-24 12:55:00|2066.8|2060.8|2068.3|2062.3|2069.4|2063.4|2065.4|2059.4|47
1721826000000|2024-07-24 13:00:00|2068|2062|2063.5|2057.5|2068.5|2062.5|2062.1|2056.1|99
1721826300000|2024-07-24 13:05:00|2063.3|2057.3|2064.8|2058.8|2065.4|2059.4|2062.9|2056.9|88
1721826600000|2024-07-24 13:10:00|2065|2059|2062.9|2056.9|2067.5|2061.5|2062.5|2056.5|77
1721826900000|2024-07-24 13:15:00|2062.8|2056.8|2059.1|2053.1|2062.8|2056.8|2058.9|2052.9|106
1721827200000|2024-07-24 13:20:00|2059.3|2053.3|2058.5|2052.5|2061.1|2055.1|2058.4|2052.4|86
1721827500000|2024-07-24 13:25:00|2058.4|2052.4|2056.8|2050.8|2058.4|2052.4|2056.3|2050.3|59
1721827800000|2024-07-24 13:30:00|2056.6|2050.6|2055.5|2049.5|2057.8|2051.8|2055.3|2049.3|70
1721828100000|2024-07-24 13:35:00|2055.6|2049.6|2059.3|2053.3|2060|2054|2055.6|2049.6|82
1721828400000|2024-07-24 13:40:00|2059.1|2053.1|2060.3|2054.3|2061.5|2055.5|2058|2052|77
1721828700000|2024-07-24 13:45:00|2060.1|2054.1|2059.5|2053.5|2061.5|2055.5|2058.8|2052.8|81
1721829000000|2024-07-24 13:50:00|2059.6|2053.6|2060.5|2054.5|2061.4|2055.4|2059.3|2053.3|51
1721829300000|2024-07-24 13:55:00|2061.1|2055.1|2060.3|2054.3|2062.6|2056.6|2059.9|2053.9|48
1721829600000|2024-07-24 14:00:00|2060.1|2054.1|2057.5|2051.5|2060.3|2054.3|2057.3|2051.3|68
1721829900000|2024-07-24 14:05:00|2057.8|2051.8|2058|2052|2058.9|2052.9|2056|2050|65
1721830200000|2024-07-24 14:10:00|2058.3|2052.3|2057.3|2051.3|2059.5|2053.5|2055.8|2049.8|59
1721830500000|2024-07-24 14:15:00|2057.1|2051.1|2059.8|2053.8|2060.1|2054.1|2057|2051|62
1721830800000|2024-07-24 14:20:00|2059.5|2053.5|2057|2051|2059.5|2053.5|2055.1|2049.1|61
1721831100000|2024-07-24 14:25:00|2057.3|2051.3|2055.8|2049.8|2057.5|2051.5|2055.1|2049.1|45
1721831400000|2024-07-24 14:30:00|2056|2050|2054.4|2048.4|2058|2052|2054.1|2048.1|45
1721831700000|2024-07-24 14:35:00|2054.5|2048.5|2054.4|2048.4|2055.8|2049.8|2054.4|2048.4|39
1721832000000|2024-07-24 14:40:00|2054.3|2048.3|2054.4|2048.4|2055.5|2049.5|2054.3|2048.3|41
1721832300000|2024-07-24 14:45:00|2054.5|2048.5|2056|2050|2056|2050|2053.4|2047.4|59
1721832600000|2024-07-24 14:50:00|2055.8|2049.8|2054|2048|2055.8|2049.8|2053.4|2047.4|78
1721832900000|2024-07-24 14:55:00|2053.9|2047.9|2052.6|2046.6|2054|2048|2052.1|2046.1|61
1721833200000|2024-07-24 15:00:00|2052.9|2046.9|2052.3|2046.3|2054.8|2048.8|2052.3|2046.3|57
1721833500000|2024-07-24 15:05:00|2052.4|2046.4|2051.1|2045.1|2053.1|2047.1|2050.1|2044.1|58
1721833800000|2024-07-24 15:10:00|2051.3|2045.3|2050.8|2044.8|2052.8|2046.8|2050.8|2044.8|60
1721834100000|2024-07-24 15:15:00|2050.6|2044.6|2051|2045|2051.5|2045.5|2050.1|2044.1|55
1721834400000|2024-07-24 15:20:00|2051.3|2045.3|2051|2045|2051.6|2045.6|2049.4|2043.4|47
1721834700000|2024-07-24 15:25:00|2051.1|2045.1|2050|2044|2051.5|2045.5|2049.8|2043.8|57
1721835000000|2024-07-24 15:30:00|2049.8|2043.8|2051.8|2045.8|2052.9|2046.9|2049.8|2043.8|45
1721835300000|2024-07-24 15:35:00|2052.3|2046.3|2052.3|2046.3|2056.1|2050.1|2051.8|2045.8|73
1721835600000|2024-07-24 15:40:00|2052.4|2046.4|2051.4|2045.4|2053|2047|2050.3|2044.3|66
1721835900000|2024-07-24 15:45:00|2051.3|2045.3|2052.4|2046.4|2052.4|2046.4|2049.3|2043.3|40
1721836200000|2024-07-24 15:50:00|2052.1|2046.1|2051.3|2045.3|2056.8|2050.8|2049.9|2043.9|76
1721836500000|2024-07-24 15:55:00|2051|2045|2046.6|2040.6|2051|2045|2045.4|2039.4|115
1721836800000|2024-07-24 16:00:00|2046.9|2040.9|2047.3|2041.3|2048.3|2042.3|2045.6|2039.6|38
1721837100000|2024-07-24 16:05:00|2047.4|2041.4|2046.3|2040.3|2047.4|2041.4|2044.6|2038.6|28
1721837400000|2024-07-24 16:10:00|2046.4|2040.4|2046.9|2040.9|2047|2041|2046.1|2040.1|13
1721837700000|2024-07-24 16:15:00|2046.8|2040.8|2046.5|2040.5|2047|2041|2046.5|2040.5|8
1721838000000|2024-07-24 16:20:00|2046.8|2040.8|2046.8|2040.8|2046.8|2040.8|2046.8|2040.8|1
1721838300000|2024-07-24 16:25:00|2046.9|2040.9|2046.5|2040.5|2047|2041|2046.5|2040.5|4
1721838600000|2024-07-24 16:30:00|2046.4|2040.4|2045.8|2039.8|2046.4|2040.4|2044.6|2038.6|10
1721838900000|2024-07-24 16:35:00|2045.5|2039.5|2044.8|2038.8|2045.5|2039.5|2043.6|2037.6|6
1721839200000|2024-07-24 16:40:00|2044.5|2038.5|2044.8|2038.8|2045|2039|2044.5|2038.5|4
1721839500000|2024-07-24 16:45:00|2044.6|2038.6|2044.5|2038.5|2044.6|2038.6|2044.5|2038.5|2
1721839800000|2024-07-24 16:50:00|2044.6|2038.6|2041.1|2035.1|2044.6|2038.6|2040.9|2034.9|15
1721840100000|2024-07-24 16:55:00|2040.9|2034.9|2042.4|2036.4|2043.1|2037.1|2039.3|2033.3|22
1721840400000|2024-07-24 17:00:00|2042.1|2036.1|2040.9|2034.9|2042.4|2036.4|2040.6|2034.6|6
1721840700000|2024-07-24 17:05:00|2041.1|2035.1|2040.4|2034.4|2042.9|2036.9|2040.4|2034.4|19
1721841000000|2024-07-24 17:10:00|2040.5|2034.5|2042.9|2036.9|2042.9|2036.9|2040.5|2034.5|11
1721841300000|2024-07-24 17:15:00|2042.6|2036.6|2042.4|2036.4|2042.6|2036.6|2042.1|2036.1|5
1721841900000|2024-07-24 17:25:00|2042.1|2036.1|2043.3|2037.3|2043.3|2037.3|2042.1|2036.1|10
1721842200000|2024-07-24 17:30:00|2043.5|2037.5|2043.6|2037.6|2043.6|2037.6|2043.5|2037.5|2
1721842500000|2024-07-24 17:35:00|2044|2038|2043.5|2037.5|2044|2038|2043.5|2037.5|7
1721842800000|2024-07-24 17:40:00|2043.6|2037.6|2042.4|2036.4|2043.6|2037.6|2042.4|2036.4|3
1721843100000|2024-07-24 17:45:00|2042.9|2036.9|2043.1|2037.1|2043.1|2037.1|2042.9|2036.9|2
1721843400000|2024-07-24 17:50:00|2043|2037|2042.8|2036.8|2043.9|2037.9|2042.8|2036.8|10
1721843700000|2024-07-24 17:55:00|2049|2030.3|2049.3|2030.5|2049.3|2030.5|2049|2030.3|2
1721865600000|2024-07-25 00:00:00|2040.6|2034.6|2039.1|2033.1|2040.6|2034.6|2038.6|2032.6|28
1721865900000|2024-07-25 00:05:00|2038.9|2032.9|2040.3|2034.3|2040.3|2034.3|2038.1|2032.1|20
1721866200000|2024-07-25 00:10:00|2040.4|2034.4|2040.6|2034.6|2040.6|2034.6|2039.8|2033.8|12
1721866500000|2024-07-25 00:15:00|2040.9|2034.9|2043.1|2037.1|2043.3|2037.3|2040.9|2034.9|18
1721866800000|2024-07-25 00:20:00|2043|2037|2043.5|2037.5|2043.9|2037.9|2043|2037|11
1721867100000|2024-07-25 00:25:00|2043.6|2037.6|2044.6|2038.6|2044.6|2038.6|2043.6|2037.6|9
1721867400000|2024-07-25 00:30:00|2044.5|2038.5|2043.6|2037.6|2044.6|2038.6|2043.6|2037.6|8
1721867700000|2024-07-25 00:35:00|2043.5|2037.5|2043.6|2037.6|2043.6|2037.6|2043.5|2037.5|2
1721868000000|2024-07-25 00:40:00|2043.5|2037.5|2043.5|2037.5|2043.5|2037.5|2043.5|2037.5|1
1721868300000|2024-07-25 00:45:00|2043.6|2037.6|2043.6|2037.6|2043.6|2037.6|2043.6|2037.6|1
1721868600000|2024-07-25 00:50:00|2043.5|2037.5|2043.6|2037.6|2043.6|2037.6|2043.5|2037.5|2
1721868900000|2024-07-25 00:55:00|2043.8|2037.8|2044.4|2038.4|2044.6|2038.6|2043.8|2037.8|6
1721869200000|2024-07-25 01:00:00|2044.1|2038.1|2046.4|2040.4|2046.6|2040.6|2041.4|2035.4|58
1721869500000|2024-07-25 01:05:00|2046.6|2040.6|2046.5|2040.5|2047.9|2041.9|2044.9|2038.9|53
1721869800000|2024-07-25 01:10:00|2046.1|2040.1|2043.8|2037.8|2046.6|2040.6|2043.3|2037.3|55
1721870100000|2024-07-25 01:15:00|2043.4|2037.4|2040.9|2034.9|2044.5|2038.5|2040.4|2034.4|62
1721870400000|2024-07-25 01:20:00|2040.6|2034.6|2041.9|2035.9|2042.4|2036.4|2039.1|2033.1|74
1721870700000|2024-07-25 01:25:00|2042|2036|2043.5|2037.5|2043.6|2037.6|2042|2036|38
1721871000000|2024-07-25 01:30:00|2043.6|2037.6|2046.9|2040.9|2049.1|2043.1|2042.8|2036.8|98
1721871300000|2024-07-25 01:35:00|2047|2041|2045|2039|2049.1|2043.1|2044.1|2038.1|102
1721871600000|2024-07-25 01:40:00|2044.9|2038.9|2047.4|2041.4|2048.1|2042.1|2044.1|2038.1|64
1721871900000|2024-07-25 01:45:00|2047.3|2041.3|2046.6|2040.6|2049.8|2043.8|2046.6|2040.6|83
1721872200000|2024-07-25 01:50:00|2046.9|2040.9|2043|2037|2047.1|2041.1|2040.4|2034.4|92
1721872500000|2024-07-25 01:55:00|2042.8|2036.8|2040.8|2034.8|2042.8|2036.8|2039.6|2033.6|65
1721872800000|2024-07-25 02:00:00|2040.6|2034.6|2039.3|2033.3|2040.9|2034.9|2039|2033|45
1721873100000|2024-07-25 02:05:00|2039.1|2033.1|2037.3|2031.3|2040.4|2034.4|2037.3|2031.3|33
1721873400000|2024-07-25 02:10:00|2037.1|2031.1|2039.3|2033.3|2039.4|2033.4|2036.6|2030.6|26
1721873700000|2024-07-25 02:15:00|2039.5|2033.5|2036.9|2030.9|2039.6|2033.6|2036.9|2030.9|23
1721874000000|2024-07-25 02:20:00|2037|2031|2036.5|2030.5|2037.3|2031.3|2036.4|2030.4|11
1721874300000|2024-07-25 02:25:00|2036.8|2030.8|2038.3|2032.3|2038.4|2032.4|2036.8|2030.8|7
1721874600000|2024-07-25 02:30:00|2037.9|2031.9|2036.8|2030.8|2037.9|2031.9|2035.4|2029.4|43
1721874900000|2024-07-25 02:35:00|2036.6|2030.6|2035.4|2029.4|2036.9|2030.9|2034.4|2028.4|27
1721875200000|2024-07-25 02:40:00|2035.1|2029.1|2034.9|2028.9|2036.3|2030.3|2034.6|2028.6|50
1721875500000|2024-07-25 02:45:00|2035|2029|2036.3|2030.3|2038.3|2032.3|2035|2029|51
1721875800000|2024-07-25 02:50:00|2036|2030|2034.9|2028.9|2038.6|2032.6|2034.9|2028.9|72
1721876100000|2024-07-25 02:55:00|2035.1|2029.1|2034.8|2028.8|2035.6|2029.6|2033.4|2027.4|38
1721876400000|2024-07-25 03:00:00|2035|2029|2034.8|2028.8|2035.5|2029.5|2034.8|2028.8|22
1721876700000|2024-07-25 03:05:00|2034.9|2028.9|2035.8|2029.8|2036|2030|2034.9|2028.9|23
1721877000000|2024-07-25 03:10:00|2035.5|2029.5|2037.3|2031.3|2037.8|2031.8|2035.3|2029.3|57
1721877300000|2024-07-25 03:15:00|2037.1|2031.1|2042.1|2036.1|2042.6|2036.6|2036.8|2030.8|57
1721877600000|2024-07-25 03:20:00|2042.4|2036.4|2042.6|2036.6|2044.1|2038.1|2041.8|2035.8|37
1721877900000|2024-07-25 03:25:00|2042.8|2036.8|2043.1|2037.1|2044.1|2038.1|2042.5|2036.5|17
1721878200000|2024-07-25 03:30:00|2043.4|2037.4|2043|2037|2043.6|2037.6|2043|2037|10
1721878500000|2024-07-25 03:35:00|2042.6|2036.6|2041.4|2035.4|2042.9|2036.9|2041.4|2035.4|10
1721878800000|2024-07-25 03:40:00|2041.1|2035.1|2041.1|2035.1|2041.1|2035.1|2041.1|2035.1|1
1721879100000|2024-07-25 03:45:00|2041.3|2035.3|2041.8|2035.8|2041.8|2035.8|2041.3|2035.3|8
1721879400000|2024-07-25 03:50:00|2041.6|2035.6|2041.6|2035.6|2041.6|2035.6|2041.6|2035.6|1
1721879700000|2024-07-25 03:55:00|2041.8|2035.8|2041.4|2035.4|2041.8|2035.8|2041.4|2035.4|3
1721880000000|2024-07-25 04:00:00|2041.5|2035.5|2040.9|2034.9|2041.5|2035.5|2040.9|2034.9|3
1721880300000|2024-07-25 04:05:00|2040.8|2034.8|2040.4|2034.4|2040.8|2034.8|2040.4|2034.4|2
1721880600000|2024-07-25 04:10:00|2040.5|2034.5|2040.4|2034.4|2040.6|2034.6|2040.4|2034.4|5
1721880900000|2024-07-25 04:15:00|2040.5|2034.5|2040.1|2034.1|2040.8|2034.8|2040.1|2034.1|5
1721881200000|2024-07-25 04:20:00|2040.4|2034.4|2040.1|2034.1|2040.4|2034.4|2040.1|2034.1|2
1721881500000|2024-07-25 04:25:00|2040.4|2034.4|2039|2033|2040.4|2034.4|2039|2033|3
1721881800000|2024-07-25 04:30:00|2038.9|2032.9|2038.1|2032.1|2038.9|2032.9|2038|2032|10
1721882100000|2024-07-25 04:35:00|2038.3|2032.3|2038.3|2032.3|2038.3|2032.3|2038.3|2032.3|1
1721882400000|2024-07-25 04:40:00|2038.1|2032.1|2038.3|2032.3|2038.3|2032.3|2038|2032|6
1721882700000|2024-07-25 04:45:00|2038.4|2032.4|2037.4|2031.4|2038.4|2032.4|2037.4|2031.4|6
1721883000000|2024-07-25 04:50:00|2037.6|2031.6|2040.4|2034.4|2040.5|2034.5|2037.6|2031.6|10
1721883300000|2024-07-25 04:55:00|2040.6|2034.6|2040.8|2034.8|2040.9|2034.9|2040.6|2034.6|3
1721883600000|2024-07-25 05:00:00|2040.9|2034.9|2040.8|2034.8|2041.9|2035.9|2040.8|2034.8|11
1721883900000|2024-07-25 05:05:00|2041.1|2035.1|2040.9|2034.9|2041.4|2035.4|2040.9|2034.9|4
1721884200000|2024-07-25 05:10:00|2040.8|2034.8|2040.4|2034.4|2040.8|2034.8|2040|2034|6
1721884500000|2024-07-25 05:15:00|2040.5|2034.5|2040.6|2034.6|2041|2035|2040.4|2034.4|8
1721884800000|2024-07-25 05:20:00|2040.5|2034.5|2040.4|2034.4|2040.5|2034.5|2040.1|2034.1|5
1721885100000|2024-07-25 05:25:00|2040.5|2034.5|2040.1|2034.1|2040.8|2034.8|2039.6|2033.6|16
1721885400000|2024-07-25 05:30:00|2039.9|2033.9|2036.6|2030.6|2039.9|2033.9|2035|2029|50
1721885700000|2024-07-25 05:35:00|2036.5|2030.5|2039.9|2033.9|2040|2034|2036.3|2030.3|29
1721886000000|2024-07-25 05:40:00|2039.6|2033.6|2047.4|2041.4|2048.4|2042.4|2039.6|2033.6|68
1721886300000|2024-07-25 05:45:00|2047.6|2041.6|2045.4|2039.4|2047.6|2041.6|2045.4|2039.4|29
1721886600000|2024-07-25 05:50:00|2045.3|2039.3|2044.4|2038.4|2045.4|2039.4|2044.3|2038.3|12
1721886900000|2024-07-25 05:55:00|2044.6|2038.6|2046.6|2040.6|2047.1|2041.1|2044.4|2038.4|16
1721887200000|2024-07-25 06:00:00|2046.4|2040.4|2049.4|2043.4|2049.6|2043.6|2046.3|2040.3|23
1721887500000|2024-07-25 06:05:00|2049.5|2043.5|2051.8|2045.8|2052.6|2046.6|2049.5|2043.5|63
1721887800000|2024-07-25 06:10:00|2051.5|2045.5|2050.9|2044.9|2051.5|2045.5|2050.8|2044.8|13
1721888100000|2024-07-25 06:15:00|2050.6|2044.6|2050.6|2044.6|2051.1|2045.1|2050.1|2044.1|14
1721888400000|2024-07-25 06:20:00|2050.9|2044.9|2051.5|2045.5|2051.9|2045.9|2050.9|2044.9|16
1721888700000|2024-07-25 06:25:00|2051.1|2045.1|2050.3|2044.3|2051.4|2045.4|2049.5|2043.5|33
1721889000000|2024-07-25 06:30:00|2049.8|2043.8|2048.5|2042.5|2049.9|2043.9|2048.5|2042.5|14
1721889300000|2024-07-25 06:35:00|2048.3|2042.3|2047.9|2041.9|2048.6|2042.6|2047.5|2041.5|12
1721889600000|2024-07-25 06:40:00|2048.3|2042.3|2047.1|2041.1|2050.1|2044.1|2047.1|2041.1|26
1721889900000|2024-07-25 06:45:00|2047.4|2041.4|2046.6|2040.6|2048.1|2042.1|2046.6|2040.6|34
1721890200000|2024-07-25 06:50:00|2046.5|2040.5|2047.4|2041.4|2047.8|2041.8|2045.8|2039.8|26
1721890500000|2024-07-25 06:55:00|2047.3|2041.3|2045.8|2039.8|2048.3|2042.3|2045.8|2039.8|22
1721890800000|2024-07-25 07:00:00|2045.5|2039.5|2038|2032|2045.5|2039.5|2036.4|2030.4|69
1721891100000|2024-07-25 07:05:00|2038.1|2032.1|2042.6|2036.6|2042.6|2036.6|2038.1|2032.1|53
1721891400000|2024-07-25 07:10:00|2042.5|2036.5|2042|2036|2043.5|2037.5|2039.5|2033.5|60
1721891700000|2024-07-25 07:15:00|2041.8|2035.8|2043.6|2037.6|2045|2039|2040.9|2034.9|64
1721892000000|2024-07-25 07:20:00|2043.5|2037.5|2039.5|2033.5|2043.5|2037.5|2038.6|2032.6|48
1721892300000|2024-07-25 07:25:00|2039.3|2033.3|2034.5|2028.5|2039.3|2033.3|2034.5|2028.5|40
1721892600000|2024-07-25 07:30:00|2034.3|2028.3|2037.1|2031.1|2037.1|2031.1|2034.3|2028.3|28
1721892900000|2024-07-25 07:35:00|2037.3|2031.3|2036.3|2030.3|2038.6|2032.6|2036.3|2030.3|38
1721893200000|2024-07-25 07:40:00|2036|2030|2037.5|2031.5|2037.5|2031.5|2035.6|2029.6|20
1721893500000|2024-07-25 07:45:00|2037.6|2031.6|2039|2033|2039|2033|2037.6|2031.6|27
1721893800000|2024-07-25 07:50:00|2039.3|2033.3|2042.5|2036.5|2042.9|2036.9|2039.3|2033.3|29
1721894100000|2024-07-25 07:55:00|2042.6|2036.6|2041.8|2035.8|2043.1|2037.1|2041.3|2035.3|28
1721894400000|2024-07-25 08:00:00|2041.5|2035.5|2051.8|2045.8|2051.8|2045.8|2041.4|2035.4|85
1721894700000|2024-07-25 08:05:00|2051.5|2045.5|2055.8|2049.8|2056|2050|2049.4|2043.4|91
1721895000000|2024-07-25 08:10:00|2056|2050|2054.9|2048.9|2061.3|2055.3|2054.9|2048.9|56
1721895300000|2024-07-25 08:15:00|2055.1|2049.1|2055.8|2049.8|2057.8|2051.8|2053.3|2047.3|47
1721895600000|2024-07-25 08:20:00|2056|2050|2059|2053|2059.9|2053.9|2056|2050|42
1721895900000|2024-07-25 08:25:00|2058.8|2052.8|2056|2050|2058.8|2052.8|2056|2050|32
1721896200000|2024-07-25 08:30:00|2055.9|2049.9|2055.4|2049.4|2056.9|2050.9|2055.4|2049.4|20
1721896500000|2024-07-25 08:35:00|2055.6|2049.6|2056.4|2050.4|2057.1|2051.1|2054.9|2048.9|25
1721896800000|2024-07-25 08:40:00|2056.6|2050.6|2056.4|2050.4|2056.9|2050.9|2055.9|2049.9|26
1721897100000|2024-07-25 08:45:00|2056.1|2050.1|2054.1|2048.1|2056.1|2050.1|2053.9|2047.9|18
1721897400000|2024-07-25 08:50:00|2053.9|2047.9|2054.6|2048.6|2055.6|2049.6|2053.1|2047.1|30
1721897700000|2024-07-25 08:55:00|2054.4|2048.4|2053.4|2047.4|2054.6|2048.6|2053.1|2047.1|17
1721898000000|2024-07-25 09:00:00|2053.1|2047.1|2053.1|2047.1|2054.1|2048.1|2052.9|2046.9|20
1721898300000|2024-07-25 09:05:00|2053.4|2047.4|2053.1|2047.1|2054.4|2048.4|2052.9|2046.9|22
1721898600000|2024-07-25 09:10:00|2052.9|2046.9|2051.1|2045.1|2052.9|2046.9|2050.9|2044.9|23
1721898900000|2024-07-25 09:15:00|2050.9|2044.9|2048.4|2042.4|2050.9|2044.9|2048.4|2042.4|36
1721899200000|2024-07-25 09:20:00|2048.1|2042.1|2045.9|2039.9|2048.1|2042.1|2044.6|2038.6|32
1721899500000|2024-07-25 09:25:00|2046.1|2040.1|2045.6|2039.6|2046.4|2040.4|2044.6|2038.6|35
1721899800000|2024-07-25 09:30:00|2045.9|2039.9|2045.1|2039.1|2047.4|2041.4|2044.6|2038.6|38
1721900100000|2024-07-25 09:35:00|2045.4|2039.4|2047.4|2041.4|2048.1|2042.1|2045.1|2039.1|22
1721900400000|2024-07-25 09:40:00|2047.6|2041.6|2045.4|2039.4|2047.9|2041.9|2045.1|2039.1|19
1721900700000|2024-07-25 09:45:00|2045.6|2039.6|2046.1|2040.1|2047.1|2041.1|2045.4|2039.4|22
1721901000000|2024-07-25 09:50:00|2046.4|2040.4|2046.1|2040.1|2047.1|2041.1|2046.1|2040.1|15
1721901300000|2024-07-25 09:55:00|2046.4|2040.4|2046.4|2040.4|2046.6|2040.6|2045.4|2039.4|16
1721901600000|2024-07-25 10:00:00|2046.6|2040.6|2047.1|2041.1|2047.6|2041.6|2045.6|2039.6|13
1721901900000|2024-07-25 10:05:00|2047.4|2041.4|2047.9|2041.9|2048.9|2042.9|2047.4|2041.4|15
1721902200000|2024-07-25 10:10:00|2047.6|2041.6|2046.1|2040.1|2047.6|2041.6|2046.1|2040.1|14
1721902500000|2024-07-25 10:15:00|2045.9|2039.9|2048.1|2042.1|2048.6|2042.6|2045.6|2039.6|20
1721902800000|2024-07-25 10:20:00|2047.9|2041.9|2045.6|2039.6|2048.4|2042.4|2045.6|2039.6|16
1721903100000|2024-07-25 10:25:00|2045.9|2039.9|2046.1|2040.1|2046.1|2040.1|2045.6|2039.6|8
1721903400000|2024-07-25 10:30:00|2046.4|2040.4|2046.6|2040.6|2047.6|2041.6|2046.4|2040.4|14
1721903700000|2024-07-25 10:35:00|2046.9|2040.9|2046.6|2040.6|2047.6|2041.6|2046.6|2040.6|25
1721904000000|2024-07-25 10:40:00|2046.9|2040.9|2046.9|2040.9|2047.6|2041.6|2046.6|2040.6|21
1721904300000|2024-07-25 10:45:00|2047.1|2041.1|2047.1|2041.1|2048.1|2042.1|2047.1|2041.1|24
1721904600000|2024-07-25 10:50:00|2046.9|2040.9|2047.6|2041.6|2048.4|2042.4|2046.9|2040.9|25
1721904900000|2024-07-25 10:55:00|2047.4|2041.4|2047.9|2041.9|2048.6|2042.6|2047.1|2041.1|29
1721905200000|2024-07-25 11:00:00|2048.1|2042.1|2047.6|2041.6|2049.1|2043.1|2047.6|2041.6|28
1721905500000|2024-07-25 11:05:00|2047.4|2041.4|2040.1|2034.1|2047.4|2041.4|2040.1|2034.1|44
1721905800000|2024-07-25 11:10:00|2040.4|2034.4|2041.1|2035.1|2042.4|2036.4|2040.4|2034.4|23
1721906100000|2024-07-25 11:15:00|2041.4|2035.4|2039.1|2033.1|2041.6|2035.6|2039.1|2033.1|17
1721906400000|2024-07-25 11:20:00|2039.4|2033.4|2040.1|2034.1|2042.1|2036.1|2039.4|2033.4|33
1721906700000|2024-07-25 11:25:00|2040.4|2034.4|2039.9|2033.9|2041.1|2035.1|2039.6|2033.6|15
1721907000000|2024-07-25 11:30:00|2039.6|2033.6|2041.1|2035.1|2041.1|2035.1|2038.6|2032.6|20
1721907300000|2024-07-25 11:35:00|2041.4|2035.4|2039.9|2033.9|2042.4|2036.4|2039.9|2033.9|29
1721907600000|2024-07-25 11:40:00|2039.6|2033.6|2037.9|2031.9|2040.1|2034.1|2037.6|2031.6|34
1721907900000|2024-07-25 11:45:00|2038.1|2032.1|2037.6|2031.6|2038.1|2032.1|2035.9|2029.9|36
1721908200000|2024-07-25 11:50:00|2037.4|2031.4|2037.4|2031.4|2038.9|2032.9|2034.6|2028.6|44
1721908500000|2024-07-25 11:55:00|2037.1|2031.1|2038.4|2032.4|2039.9|2033.9|2036.9|2030.9|33
1721908800000|2024-07-25 12:00:00|2038.6|2032.6|2036.4|2030.4|2038.9|2032.9|2036.1|2030.1|26
1721909100000|2024-07-25 12:05:00|2036.1|2030.1|2036.4|2030.4|2036.4|2030.4|2034.1|2028.1|26
1721909400000|2024-07-25 12:10:00|2036.1|2030.1|2037.1|2031.1|2039.1|2033.1|2033.6|2027.6|40
1721909700000|2024-07-25 12:15:00|2036.9|2030.9|2037.1|2031.1|2039.6|2033.6|2036.4|2030.4|47
1721910000000|2024-07-25 12:20:00|2037.4|2031.4|2036.1|2030.1|2037.4|2031.4|2035.1|2029.1|44
1721910300000|2024-07-25 12:25:00|2035.9|2029.9|2036.1|2030.1|2036.4|2030.4|2034.9|2028.9|27
1721910600000|2024-07-25 12:30:00|2036.4|2030.4|2034.9|2028.9|2037.1|2031.1|2034.9|2028.9|43
1721910900000|2024-07-25 12:35:00|2034.6|2028.6|2036.6|2030.6|2037.6|2031.6|2034.4|2028.4|45
1721911200000|2024-07-25 12:40:00|2036.4|2030.4|2037.1|2031.1|2038.6|2032.6|2035.1|2029.1|52
1721911500000|2024-07-25 12:45:00|2036.9|2030.9|2035.4|2029.4|2036.9|2030.9|2035.1|2029.1|35
1721911800000|2024-07-25 12:50:00|2035.1|2029.1|2035.4|2029.4|2035.9|2029.9|2033.6|2027.6|29
1721912100000|2024-07-25 12:55:00|2035.6|2029.6|2036.9|2030.9|2037.4|2031.4|2034.4|2028.4|47
1721912400000|2024-07-25 13:00:00|2037.1|2031.1|2037.1|2031.1|2038.9|2032.9|2029.5|2023.5|128
1721912700000|2024-07-25 13:05:00|2037.4|2031.4|2041.1|2035.1|2042.6|2036.6|2036.9|2030.9|93
1721913000000|2024-07-25 13:10:00|2041.4|2035.4|2038.9|2032.9|2045.1|2039.1|2038.6|2032.6|80
1721913300000|2024-07-25 13:15:00|2038.6|2032.6|2042.4|2036.4|2043.9|2037.9|2037.4|2031.4|77
1721913600000|2024-07-25 13:20:00|2042.6|2036.6|2048.1|2042.1|2048.1|2042.1|2042.6|2036.6|86
1721913900000|2024-07-25 13:25:00|2048.4|2042.4|2043.6|2037.6|2048.4|2042.4|2041.9|2035.9|60
1721914200000|2024-07-25 13:30:00|2043.4|2037.4|2041.6|2035.6|2043.9|2037.9|2040.4|2034.4|65
1721914500000|2024-07-25 13:35:00|2041.4|2035.4|2039.9|2033.9|2042.9|2036.9|2039.6|2033.6|59
1721914800000|2024-07-25 13:40:00|2039.6|2033.6|2045.1|2039.1|2045.4|2039.4|2039.1|2033.1|48
1721915100000|2024-07-25 13:45:00|2045.4|2039.4|2047.4|2041.4|2048.4|2042.4|2043.6|2037.6|65
1721915400000|2024-07-25 13:50:00|2047.6|2041.6|2045.4|2039.4|2048.4|2042.4|2045.1|2039.1|52
1721915700000|2024-07-25 13:55:00|2045.1|2039.1|2044.9|2038.9|2046.4|2040.4|2043.9|2037.9|34
1721916000000|2024-07-25 14:00:00|2044.6|2038.6|2044.4|2038.4|2045.1|2039.1|2042.4|2036.4|64
1721916300000|2024-07-25 14:05:00|2044.1|2038.1|2044.1|2038.1|2044.9|2038.9|2043.6|2037.6|32
1721916600000|2024-07-25 14:10:00|2044.4|2038.4|2043.9|2037.9|2045.9|2039.9|2043.9|2037.9|32
1721916900000|2024-07-25 14:15:00|2043.6|2037.6|2044.6|2038.6|2046.6|2040.6|2042.6|2036.6|64
1721917200000|2024-07-25 14:20:00|2044.4|2038.4|2047.4|2041.4|2048.1|2042.1|2043.9|2037.9|51
1721917500000|2024-07-25 14:25:00|2047.6|2041.6|2046.4|2040.4|2047.6|2041.6|2043.1|2037.1|67
1721917800000|2024-07-25 14:30:00|2046.6|2040.6|2042.9|2036.9|2046.6|2040.6|2042.6|2036.6|60
1721918100000|2024-07-25 14:35:00|2043.1|2037.1|2042.4|2036.4|2043.6|2037.6|2039.6|2033.6|60
1721918400000|2024-07-25 14:40:00|2042.1|2036.1|2043.4|2037.4|2044.6|2038.6|2041.6|2035.6|42
1721918700000|2024-07-25 14:45:00|2043.9|2037.9|2052.1|2046.1|2054.9|2048.9|2043.9|2037.9|116
1721919000000|2024-07-25 14:50:00|2052.4|2046.4|2057.4|2051.4|2059.6|2053.6|2052.4|2046.4|81
1721919300000|2024-07-25 14:55:00|2057.6|2051.6|2056.9|2050.9|2060.9|2054.9|2056.6|2050.6|59
1721919600000|2024-07-25 15:00:00|2056.6|2050.6|2056.1|2050.1|2060.9|2054.9|2055.1|2049.1|73
1721919900000|2024-07-25 15:05:00|2056.4|2050.4|2054.9|2048.9|2056.4|2050.4|2054.1|2048.1|38
1721920200000|2024-07-25 15:10:00|2055.1|2049.1|2054.1|2048.1|2055.1|2049.1|2052.1|2046.1|52
1721920500000|2024-07-25 15:15:00|2054.4|2048.4|2053.9|2047.9|2056.1|2050.1|2053.6|2047.6|45
1721920800000|2024-07-25 15:20:00|2054.1|2048.1|2048.9|2042.9|2054.4|2048.4|2048.6|2042.6|50
1721921100000|2024-07-25 15:25:00|2049.1|2043.1|2049.4|2043.4|2050.9|2044.9|2048.9|2042.9|46
1721921400000|2024-07-25 15:30:00|2049.1|2043.1|2043.4|2037.4|2049.9|2043.9|2043.4|2037.4|45
1721921700000|2024-07-25 15:35:00|2043.1|2037.1|2044.6|2038.6|2046.4|2040.4|2043.1|2037.1|43
1721922000000|2024-07-25 15:40:00|2044.4|2038.4|2041.6|2035.6|2045.9|2039.9|2041.4|2035.4|72
1721922300000|2024-07-25 15:45:00|2041.4|2035.4|2037.1|2031.1|2043.4|2037.4|2035.4|2029.4|79
1721922600000|2024-07-25 15:50:00|2036.9|2030.9|2034.1|2028.1|2041.1|2035.1|2033.6|2027.6|72
1721922900000|2024-07-25 15:55:00|2033.9|2027.9|2035.6|2029.6|2036.1|2030.1|2029.6|2023.6|111
1721923200000|2024-07-25 16:00:00|2035.9|2029.9|2037.4|2031.4|2037.4|2031.4|2034.6|2028.6|14
1721923500000|2024-07-25 16:05:00|2037.1|2031.1|2035.6|2029.6|2037.4|2031.4|2035.1|2029.1|23
1721923800000|2024-07-25 16:10:00|2035.4|2029.4|2036.6|2030.6|2036.6|2030.6|2035.4|2029.4|7
1721924100000|2024-07-25 16:15:00|2036.4|2030.4|2036.1|2030.1|2036.4|2030.4|2035.6|2029.6|5
1721924400000|2024-07-25 16:20:00|2036.4|2030.4|2037.1|2031.1|2037.4|2031.4|2036.4|2030.4|8
1721924700000|2024-07-25 16:25:00|2037.4|2031.4|2038.4|2032.4|2038.6|2032.6|2037.1|2031.1|6
1721925000000|2024-07-25 16:30:00|2039.1|2033.1|2035.9|2029.9|2040.1|2034.1|2035.9|2029.9|17
1721925300000|2024-07-25 16:35:00|2035.4|2029.4|2037.1|2031.1|2037.1|2031.1|2034.8|2028.8|8
1721925600000|2024-07-25 16:40:00|2037.4|2031.4|2036.9|2030.9|2037.6|2031.6|2036.6|2030.6|10
1721925900000|2024-07-25 16:45:00|2036.6|2030.6|2036.6|2030.6|2036.6|2030.6|2036.6|2030.6|1
1721926200000|2024-07-25 16:50:00|2036.9|2030.9|2036.4|2030.4|2036.9|2030.9|2035.9|2029.9|5
1721926500000|2024-07-25 16:55:00|2036.5|2030.5|2035.5|2029.5|2036.5|2030.5|2035.3|2029.3|15
1721926800000|2024-07-25 17:00:00|2035.8|2029.8|2037.5|2031.5|2037.5|2031.5|2035.4|2029.4|17
1721927100000|2024-07-25 17:05:00|2037.8|2031.8|2037|2031|2037.8|2031.8|2037|2031|5
1721927400000|2024-07-25 17:10:00|2036.8|2030.8|2034.8|2028.8|2036.8|2030.8|2034.8|2028.8|2
1721927700000|2024-07-25 17:15:00|2034.6|2028.6|2036.1|2030.1|2037.1|2031.1|2034.6|2028.6|18
1721928000000|2024-07-25 17:20:00|2035.9|2029.9|2036|2030|2036|2030|2035.9|2029.9|2
1721928300000|2024-07-25 17:25:00|2035.8|2029.8|2035.3|2029.3|2035.8|2029.8|2035.3|2029.3|3
1721928600000|2024-07-25 17:30:00|2035.5|2029.5|2035.3|2029.3|2035.8|2029.8|2035.3|2029.3|4
1721928900000|2024-07-25 17:35:00|2035.5|2029.5|2035.6|2029.6|2036|2030|2035.4|2029.4|8
1721929200000|2024-07-25 17:40:00|2035.8|2029.8|2035.8|2029.8|2035.8|2029.8|2035.8|2029.8|1
1721929500000|2024-07-25 17:45:00|2035.9|2029.9|2035.4|2029.4|2036.3|2030.3|2035.4|2029.4|5
1721929800000|2024-07-25 17:50:00|2035.6|2029.6|2037.5|2031.5|2037.5|2031.5|2035.6|2029.6|7
1721930100000|2024-07-25 17:55:00|2037.3|2031.3|2043.8|2025|2043.8|2031.3|2037.3|2024.8|3
1721952000000|2024-07-26 00:00:00|2038.9|2032.9|2037.8|2031.8|2038.9|2032.9|2036.1|2030.1|21
1721952300000|2024-07-26 00:05:00|2037.4|2031.4|2035|2029|2037.4|2031.4|2034.5|2028.5|26
1721952600000|2024-07-26 00:10:00|2034.6|2028.6|2035.3|2029.3|2035.4|2029.4|2033.8|2027.8|13
1721952900000|2024-07-26 00:15:00|2035|2029|2035|2029|2035.3|2029.3|2034.8|2028.8|5
1721953200000|2024-07-26 00:20:00|2035.3|2029.3|2036.8|2030.8|2036.8|2030.8|2035.3|2029.3|8
1721953500000|2024-07-26 00:25:00|2036.9|2030.9|2037|2031|2037|2031|2036.9|2030.9|2
1721953800000|2024-07-26 00:30:00|2037.3|2031.3|2036.8|2030.8|2037.3|2031.3|2036.3|2030.3|6
1721954100000|2024-07-26 00:35:00|2036.6|2030.6|2036.9|2030.9|2036.9|2030.9|2036.4|2030.4|7
1721954400000|2024-07-26 00:40:00|2037|2031|2037.3|2031.3|2037.4|2031.4|2036.8|2030.8|11
1721954700000|2024-07-26 00:45:00|2037|2031|2036.4|2030.4|2037|2031|2036|2030|7
1721955000000|2024-07-26 00:50:00|2036.3|2030.3|2036|2030|2036.3|2030.3|2035.6|2029.6|6
1721955300000|2024-07-26 00:55:00|2035.8|2029.8|2036.4|2030.4|2036.4|2030.4|2035.3|2029.3|9
1721955600000|2024-07-26 01:00:00|2036.6|2030.6|2035.3|2029.3|2037.8|2031.8|2034.1|2028.1|80
1721955900000|2024-07-26 01:05:00|2035.1|2029.1|2035.5|2029.5|2036|2030|2034.3|2028.3|36
1721956200000|2024-07-26 01:10:00|2035.3|2029.3|2038.4|2032.4|2040|2034|2034.8|2028.8|55
1721956500000|2024-07-26 01:15:00|2038.5|2032.5|2040.3|2034.3|2041.9|2035.9|2038.5|2032.5|36
1721956800000|2024-07-26 01:20:00|2040|2034|2043.3|2037.3|2043.3|2037.3|2039.8|2033.8|25
1721957100000|2024-07-26 01:25:00|2043|2037|2048.1|2042.1|2048.5|2042.5|2042.5|2036.5|88
1721957400000|2024-07-26 01:30:00|2047.9|2041.9|2051.6|2045.6|2051.8|2045.8|2047.5|2041.5|151
1721957700000|2024-07-26 01:35:00|2051.4|2045.4|2050.8|2044.8|2051.8|2045.8|2048.9|2042.9|105
1721958000000|2024-07-26 01:40:00|2050.5|2044.5|2051.3|2045.3|2052.1|2046.1|2049|2043|75
1721958300000|2024-07-26 01:45:00|2051.4|2045.4|2051.4|2045.4|2052|2046|2049.8|2043.8|73
1721958600000|2024-07-26 01:50:00|2051.6|2045.6|2050.3|2044.3|2054.5|2048.5|2049.9|2043.9|117
1721958900000|2024-07-26 01:55:00|2050|2044|2053.3|2047.3|2054.6|2048.6|2049.9|2043.9|130
1721959200000|2024-07-26 02:00:00|2053.5|2047.5|2047.3|2041.3|2053.8|2047.8|2046|2040|57
1721959500000|2024-07-26 02:05:00|2047.1|2041.1|2045.8|2039.8|2049.5|2043.5|2044.6|2038.6|98
1721959800000|2024-07-26 02:10:00|2045.6|2039.6|2048.6|2042.6|2049.3|2043.3|2045.3|2039.3|62
1721960100000|2024-07-26 02:15:00|2048.5|2042.5|2048|2042|2048.5|2042.5|2047.8|2041.8|12
1721960400000|2024-07-26 02:20:00|2048.1|2042.1|2048.5|2042.5|2048.9|2042.9|2048|2042|8
1721960700000|2024-07-26 02:25:00|2048.3|2042.3|2048.8|2042.8|2049.8|2043.8|2048.3|2042.3|10
1721961000000|2024-07-26 02:30:00|2049|2043|2049|2043|2050.9|2044.9|2048.4|2042.4|43
1721961300000|2024-07-26 02:35:00|2049.1|2043.1|2046.1|2040.1|2049.3|2043.3|2046|2040|34
1721961600000|2024-07-26 02:40:00|2046|2040|2046.1|2040.1|2046.4|2040.4|2045.8|2039.8|20
1721961900000|2024-07-26 02:45:00|2046|2040|2046.4|2040.4|2048|2042|2045.9|2039.9|38
1721962200000|2024-07-26 02:50:00|2046.5|2040.5|2043.5|2037.5|2046.9|2040.9|2043|2037|31
1721962500000|2024-07-26 02:55:00|2043.3|2037.3|2041.3|2035.3|2043.6|2037.6|2041.1|2035.1|56
1721962800000|2024-07-26 03:00:00|2041.4|2035.4|2042.3|2036.3|2043.3|2037.3|2041.4|2035.4|29
1721963100000|2024-07-26 03:05:00|2042|2036|2043.3|2037.3|2043.4|2037.4|2041.8|2035.8|30
1721963400000|2024-07-26 03:10:00|2043.5|2037.5|2044.5|2038.5|2044.8|2038.8|2043.1|2037.1|25
1721963700000|2024-07-26 03:15:00|2044.3|2038.3|2046|2040|2046.6|2040.6|2044.3|2038.3|20
1721964000000|2024-07-26 03:20:00|2046.1|2040.1|2044.3|2038.3|2046.3|2040.3|2043.8|2037.8|30
1721964300000|2024-07-26 03:25:00|2044.5|2038.5|2044.9|2038.9|2045.4|2039.4|2044.4|2038.4|15
1721964600000|2024-07-26 03:30:00|2044.6|2038.6|2044.4|2038.4|2044.8|2038.8|2044.3|2038.3|5
1721964900000|2024-07-26 03:35:00|2044.3|2038.3|2044.5|2038.5|2044.5|2038.5|2044.3|2038.3|4
1721965200000|2024-07-26 03:40:00|2044.8|2038.8|2044.5|2038.5|2044.8|2038.8|2044.5|2038.5|2
1721965500000|2024-07-26 03:45:00|2044.6|2038.6|2044.8|2038.8|2044.8|2038.8|2044.6|2038.6|2
1721965800000|2024-07-26 03:50:00|2045|2039|2045.3|2039.3|2045.3|2039.3|2045|2039|2
1721966100000|2024-07-26 03:55:00|2045.1|2039.1|2044.8|2038.8|2045.1|2039.1|2044.8|2038.8|2
1721966400000|2024-07-26 04:00:00|2045|2039|2045.3|2039.3|2045.3|2039.3|2045|2039|2
1721967000000|2024-07-26 04:10:00|2045.1|2039.1|2044.5|2038.5|2045.1|2039.1|2044.5|2038.5|3
1721968500000|2024-07-26 04:35:00|2045.1|2039.1|2045.4|2039.4|2045.6|2039.6|2045.1|2039.1|5
1721968800000|2024-07-26 04:40:00|2045.5|2039.5|2045.3|2039.3|2045.5|2039.5|2045.3|2039.3|2
1721969100000|2024-07-26 04:45:00|2045.5|2039.5|2046.3|2040.3|2047.5|2041.5|2045.5|2039.5|7
1721969700000|2024-07-26 04:55:00|2046.5|2040.5|2046.8|2040.8|2046.8|2040.8|2046.5|2040.5|2
1721970000000|2024-07-26 05:00:00|2046.5|2040.5|2046.8|2040.8|2046.8|2040.8|2046.3|2040.3|9
1721970300000|2024-07-26 05:05:00|2046.5|2040.5|2046.5|2040.5|2046.5|2040.5|2046.3|2040.3|3
1721970600000|2024-07-26 05:10:00|2046.6|2040.6|2046.8|2040.8|2046.9|2040.9|2046.6|2040.6|4
1721970900000|2024-07-26 05:15:00|2046.6|2040.6|2046.8|2040.8|2046.8|2040.8|2046.5|2040.5|5
1721971200000|2024-07-26 05:20:00|2046.5|2040.5|2046.8|2040.8|2046.8|2040.8|2046.5|2040.5|2
1721971500000|2024-07-26 05:25:00|2046.9|2040.9|2047.4|2041.4|2048|2042|2046.9|2040.9|10
1721971800000|2024-07-26 05:30:00|2047.1|2041.1|2047|2041|2047.6|2041.6|2046.6|2040.6|21
1721972100000|2024-07-26 05:35:00|2047.1|2041.1|2045.4|2039.4|2047.3|2041.3|2045.4|2039.4|26
1721972400000|2024-07-26 05:40:00|2045.6|2039.6|2045.8|2039.8|2046.4|2040.4|2044.8|2038.8|58
1721972700000|2024-07-26 05:45:00|2046|2040|2044.5|2038.5|2048|2042|2044.5|2038.5|69
1721973000000|2024-07-26 05:50:00|2044.4|2038.4|2046.4|2040.4|2046.5|2040.5|2044.4|2038.4|12
1721973300000|2024-07-26 05:55:00|2046.6|2040.6|2046|2040|2046.9|2040.9|2045.8|2039.8|18
1721973600000|2024-07-26 06:00:00|2045.9|2039.9|2044.5|2038.5|2045.9|2039.9|2044.4|2038.4|82
1721973900000|2024-07-26 06:05:00|2044.4|2038.4|2042.6|2036.6|2044.6|2038.6|2042.5|2036.5|15
1721974200000|2024-07-26 06:10:00|2043.3|2037.3|2039.5|2033.5|2043.5|2037.5|2039.5|2033.5|26
1721974500000|2024-07-26 06:15:00|2039.8|2033.8|2036.4|2030.4|2040.3|2034.3|2036.4|2030.4|25
1721974800000|2024-07-26 06:20:00|2036.3|2030.3|2037.5|2031.5|2038.1|2032.1|2036.3|2030.3|29
1721975100000|2024-07-26 06:25:00|2037.3|2031.3|2037.5|2031.5|2038|2032|2036.8|2030.8|15
1721975400000|2024-07-26 06:30:00|2037.3|2031.3|2036.9|2030.9|2037.6|2031.6|2036.1|2030.1|19
1721975700000|2024-07-26 06:35:00|2036.8|2030.8|2034.8|2028.8|2037.1|2031.1|2034.8|2028.8|53
1721976000000|2024-07-26 06:40:00|2035|2029|2035.5|2029.5|2035.5|2029.5|2034.8|2028.8|9
1721976300000|2024-07-26 06:45:00|2035.3|2029.3|2036.3|2030.3|2038|2032|2034.9|2028.9|65
1721976600000|2024-07-26 06:50:00|2036.1|2030.1|2035.3|2029.3|2036.1|2030.1|2034|2028|47
1721976900000|2024-07-26 06:55:00|2035|2029|2035.5|2029.5|2036.1|2030.1|2034.4|2028.4|30
1721977200000|2024-07-26 07:00:00|2035.3|2029.3|2036.1|2030.1|2037.4|2031.4|2032|2026|71
1721977500000|2024-07-26 07:05:00|2035.9|2029.9|2035.4|2029.4|2036.1|2030.1|2035.4|2029.4|11
1721977800000|2024-07-26 07:10:00|2035.1|2029.1|2035.1|2029.1|2035.9|2029.9|2034.4|2028.4|19
1721978100000|2024-07-26 07:15:00|2035.4|2029.4|2035.9|2029.9|2037.1|2031.1|2034.6|2028.6|31
1721978400000|2024-07-26 07:20:00|2035.6|2029.6|2036.4|2030.4|2036.6|2030.6|2035.4|2029.4|24
1721978700000|2024-07-26 07:25:00|2036.6|2030.6|2036.4|2030.4|2037.1|2031.1|2035.1|2029.1|36
1721979000000|2024-07-26 07:30:00|2036.1|2030.1|2036.1|2030.1|2037.1|2031.1|2036.1|2030.1|11
1721979300000|2024-07-26 07:35:00|2035.9|2029.9|2035.9|2029.9|2036.1|2030.1|2035.4|2029.4|14
1721979600000|2024-07-26 07:40:00|2035.6|2029.6|2037.1|2031.1|2037.6|2031.6|2035.6|2029.6|29
1721979900000|2024-07-26 07:45:00|2036.9|2030.9|2037.1|2031.1|2039.4|2033.4|2036.4|2030.4|27
1721980200000|2024-07-26 07:50:00|2037.4|2031.4|2040.6|2034.6|2041.4|2035.4|2037.4|2031.4|24
1721980500000|2024-07-26 07:55:00|2040.4|2034.4|2041.9|2035.9|2042.9|2036.9|2040.1|2034.1|27
1721980800000|2024-07-26 08:00:00|2042.1|2036.1|2049.5|2043.5|2057.1|2051.1|2042.1|2036.1|157
1721981100000|2024-07-26 08:05:00|2049.3|2043.3|2049.4|2043.4|2049.9|2043.9|2046.4|2040.4|41
1721981400000|2024-07-26 08:10:00|2049.5|2043.5|2056.3|2050.3|2058.8|2052.8|2049.5|2043.5|79
1721981700000|2024-07-26 08:15:00|2056.1|2050.1|2053.9|2047.9|2056.1|2050.1|2051.1|2045.1|27
1721982000000|2024-07-26 08:20:00|2053.6|2047.6|2052.4|2046.4|2053.6|2047.6|2051.6|2045.6|31
1721982300000|2024-07-26 08:25:00|2052.1|2046.1|2051.4|2045.4|2052.6|2046.6|2051.4|2045.4|11
1721982600000|2024-07-26 08:30:00|2051.1|2045.1|2047.9|2041.9|2051.4|2045.4|2047.6|2041.6|48
1721982900000|2024-07-26 08:35:00|2047.6|2041.6|2047.6|2041.6|2047.9|2041.9|2044.9|2038.9|45
1721983200000|2024-07-26 08:40:00|2047.4|2041.4|2047.1|2041.1|2047.6|2041.6|2046.1|2040.1|30
1721983500000|2024-07-26 08:45:00|2047.4|2041.4|2044.6|2038.6|2048.4|2042.4|2044.4|2038.4|35
1721983800000|2024-07-26 08:50:00|2044.9|2038.9|2047.4|2041.4|2047.9|2041.9|2044.9|2038.9|37
1721984100000|2024-07-26 08:55:00|2047.1|2041.1|2049.1|2043.1|2049.1|2043.1|2046.4|2040.4|29
1721984400000|2024-07-26 09:00:00|2048.9|2042.9|2049.1|2043.1|2049.9|2043.9|2048.1|2042.1|28
1721984700000|2024-07-26 09:05:00|2049.4|2043.4|2052.6|2046.6|2052.6|2046.6|2049.4|2043.4|29
1721985000000|2024-07-26 09:10:00|2053.1|2047.1|2051.1|2045.1|2054.4|2048.4|2049.9|2043.9|47
1721985300000|2024-07-26 09:15:00|2050.9|2044.9|2049.6|2043.6|2051.4|2045.4|2049.4|2043.4|31
1721985600000|2024-07-26 09:20:00|2049.4|2043.4|2050.4|2044.4|2050.9|2044.9|2048.6|2042.6|21
1721985900000|2024-07-26 09:25:00|2050.1|2044.1|2051.6|2045.6|2051.9|2045.9|2049.4|2043.4|29
1721986200000|2024-07-26 09:30:00|2051.9|2045.9|2052.9|2046.9|2052.9|2046.9|2051.1|2045.1|16
1721986500000|2024-07-26 09:35:00|2052.6|2046.6|2050.9|2044.9|2052.9|2046.9|2050.9|2044.9|14
1721986800000|2024-07-26 09:40:00|2051.1|2045.1|2052.6|2046.6|2052.6|2046.6|2050.9|2044.9|15
1721987100000|2024-07-26 09:45:00|2052.4|2046.4|2053.6|2047.6|2053.9|2047.9|2052.1|2046.1|24
1721987400000|2024-07-26 09:50:00|2053.9|2047.9|2053.4|2047.4|2054.1|2048.1|2053.4|2047.4|5
1721987700000|2024-07-26 09:55:00|2053.6|2047.6|2052.1|2046.1|2053.9|2047.9|2051.9|2045.9|17
1721988000000|2024-07-26 10:00:00|2052.4|2046.4|2052.6|2046.6|2052.9|2046.9|2052.4|2046.4|12
1721988300000|2024-07-26 10:05:00|2052.9|2046.9|2051.9|2045.9|2053.4|2047.4|2050.6|2044.6|21
1721988600000|2024-07-26 10:10:00|2051.6|2045.6|2052.1|2046.1|2052.1|2046.1|2050.4|2044.4|13
1721988900000|2024-07-26 10:15:00|2051.6|2045.6|2052.6|2046.6|2053.9|2047.9|2051.4|2045.4|32
1721989200000|2024-07-26 10:20:00|2052.4|2046.4|2052.4|2046.4|2053.1|2047.1|2051.9|2045.9|16
1721989500000|2024-07-26 10:25:00|2052.6|2046.6|2051.4|2045.4|2052.9|2046.9|2050.9|2044.9|23
1721989800000|2024-07-26 10:30:00|2051.6|2045.6|2051.6|2045.6|2051.9|2045.9|2050.9|2044.9|13
1721990100000|2024-07-26 10:35:00|2051.4|2045.4|2051.9|2045.9|2051.9|2045.9|2051.4|2045.4|3
1721990400000|2024-07-26 10:40:00|2051.6|2045.6|2048.6|2042.6|2051.6|2045.6|2048.4|2042.4|32
1721990700000|2024-07-26 10:45:00|2048.4|2042.4|2049.9|2043.9|2050.1|2044.1|2047.6|2041.6|25
1721991000000|2024-07-26 10:50:00|2049.6|2043.6|2049.4|2043.4|2050.9|2044.9|2047.9|2041.9|38
1721991300000|2024-07-26 10:55:00|2049.1|2043.1|2048.6|2042.6|2050.1|2044.1|2047.9|2041.9|29
1721991600000|2024-07-26 11:00:00|2048.4|2042.4|2046.9|2040.9|2048.4|2042.4|2046.6|2040.6|22
1721991900000|2024-07-26 11:05:00|2047.1|2041.1|2050.9|2044.9|2050.9|2044.9|2047.1|2041.1|25
1721992200000|2024-07-26 11:10:00|2050.6|2044.6|2051.1|2045.1|2052.6|2046.6|2050.1|2044.1|25
1721992500000|2024-07-26 11:15:00|2050.9|2044.9|2052.1|2046.1|2052.4|2046.4|2050.9|2044.9|12
1721992800000|2024-07-26 11:20:00|2052.4|2046.4|2052.1|2046.1|2052.4|2046.4|2051.9|2045.9|6
1721993100000|2024-07-26 11:25:00|2051.9|2045.9|2052.6|2046.6|2052.6|2046.6|2051.1|2045.1|15
1721993400000|2024-07-26 11:30:00|2052.9|2046.9|2051.4|2045.4|2053.9|2047.9|2050.4|2044.4|24
1721993700000|2024-07-26 11:35:00|2051.6|2045.6|2050.4|2044.4|2052.1|2046.1|2049.9|2043.9|15
1721994000000|2024-07-26 11:40:00|2050.6|2044.6|2051.6|2045.6|2052.4|2046.4|2050.4|2044.4|12
1721994300000|2024-07-26 11:45:00|2051.9|2045.9|2051.9|2045.9|2052.9|2046.9|2051.1|2045.1|32
1721994600000|2024-07-26 11:50:00|2051.6|2045.6|2051.9|2045.9|2053.6|2047.6|2050.1|2044.1|47
1721994900000|2024-07-26 11:55:00|2052.1|2046.1|2053.1|2047.1|2053.6|2047.6|2051.6|2045.6|20
1721995200000|2024-07-26 12:00:00|2053.4|2047.4|2054.6|2048.6|2054.6|2048.6|2052.9|2046.9|46
1721995500000|2024-07-26 12:05:00|2054.4|2048.4|2052.6|2046.6|2054.6|2048.6|2052.1|2046.1|47
1721995800000|2024-07-26 12:10:00|2052.4|2046.4|2059.3|2053.3|2060.1|2054.1|2051.4|2045.4|75
1721996100000|2024-07-26 12:15:00|2058.5|2052.5|2065.4|2059.4|2074.5|2065.8|2058.4|2052.4|101
1721996400000|2024-07-26 12:20:00|2065.9|2059.9|2061.1|2055.1|2065.9|2059.9|2060.1|2054.1|52
1721996700000|2024-07-26 12:25:00|2060.9|2054.9|2060.9|2054.9|2061.4|2055.4|2060.4|2054.4|12
1721997000000|2024-07-26 12:30:00|2060.6|2054.6|2061.6|2055.6|2062.6|2056.6|2059.1|2053.1|86
1721997300000|2024-07-26 12:35:00|2061.9|2055.9|2061.4|2055.4|2062.1|2056.1|2060.6|2054.6|22
1721997600000|2024-07-26 12:40:00|2061.6|2055.6|2060.1|2054.1|2062.1|2056.1|2060.1|2054.1|26
1721997900000|2024-07-26 12:45:00|2060.4|2054.4|2057.6|2051.6|2060.4|2054.4|2056.6|2050.6|41
1721998200000|2024-07-26 12:50:00|2057.4|2051.4|2056.1|2050.1|2057.6|2051.6|2056.1|2050.1|22
1721998500000|2024-07-26 12:55:00|2055.9|2049.9|2053.9|2047.9|2056.6|2050.6|2051.6|2045.6|46
1721998800000|2024-07-26 13:00:00|2054.1|2048.1|2060.6|2054.6|2061.4|2055.4|2054.1|2048.1|121
1721999100000|2024-07-26 13:05:00|2060.4|2054.4|2061.1|2055.1|2062.1|2056.1|2060.4|2054.4|65
1721999400000|2024-07-26 13:10:00|2061.4|2055.4|2061.1|2055.1|2061.6|2055.6|2058.4|2052.4|74
1721999700000|2024-07-26 13:15:00|2060.9|2054.9|2064.1|2058.1|2064.1|2058.1|2059.6|2053.6|46
1722000000000|2024-07-26 13:20:00|2063.4|2057.4|2071.6|2065.6|2072.1|2066.1|2063.4|2057.4|110
1722000300000|2024-07-26 13:25:00|2071.4|2065.4|2070.4|2064.4|2074.4|2068.4|2069.4|2063.4|139
1722000600000|2024-07-26 13:30:00|2070.6|2064.6|2072.9|2066.9|2074.1|2068.1|2068.9|2062.9|81
1722000900000|2024-07-26 13:35:00|2072.6|2066.6|2077.6|2071.6|2078.1|2072.1|2070.9|2064.9|64
1722001200000|2024-07-26 13:40:00|2077.9|2071.9|2083.4|2077.4|2084.1|2078.1|2077.1|2071.1|75
1722001500000|2024-07-26 13:45:00|2083.1|2077.1|2081.1|2075.1|2084.1|2078.1|2080.6|2074.6|81
1722001800000|2024-07-26 13:50:00|2080.9|2074.9|2079.9|2073.9|2082.9|2076.9|2079.6|2073.6|58
1722002100000|2024-07-26 13:55:00|2078.9|2072.9|2080.4|2074.4|2081.6|2075.6|2078.9|2072.9|68
1722002400000|2024-07-26 14:00:00|2080.6|2074.6|2083.9|2077.9|2084.4|2078.4|2080.6|2074.6|57
1722002700000|2024-07-26 14:05:00|2084.1|2078.1|2083.1|2077.1|2084.9|2078.9|2082.6|2076.6|57
1722003000000|2024-07-26 14:10:00|2082.9|2076.9|2083.9|2077.9|2084.9|2078.9|2082.9|2076.9|37
1722003300000|2024-07-26 14:15:00|2083.6|2077.6|2086.1|2080.1|2086.1|2080.1|2083.6|2077.6|26
1722003600000|2024-07-26 14:20:00|2086.4|2080.4|2082.4|2076.4|2086.6|2080.6|2082.4|2076.4|44
1722003900000|2024-07-26 14:25:00|2082.9|2076.9|2080.1|2074.1|2082.9|2076.9|2079.6|2073.6|65
1722004200000|2024-07-26 14:30:00|2080.4|2074.4|2079.6|2073.6|2082.4|2076.4|2079.6|2073.6|33
1722004500000|2024-07-26 14:35:00|2079.9|2073.9|2082.6|2076.6|2083.1|2077.1|2079.9|2073.9|35
1722004800000|2024-07-26 14:40:00|2082.9|2076.9|2080.4|2074.4|2083.1|2077.1|2080.1|2074.1|26
1722005100000|2024-07-26 14:45:00|2080.6|2074.6|2074.6|2068.6|2081.6|2075.6|2074.3|2068.3|33
1722005400000|2024-07-26 14:50:00|2073.9|2067.9|2068.9|2062.9|2073.9|2067.9|2066.3|2060.3|97
1722005700000|2024-07-26 14:55:00|2069.1|2063.1|2072.4|2066.4|2072.4|2066.4|2068.1|2062.1|64
1722006000000|2024-07-26 15:00:00|2072.6|2066.6|2078.9|2072.9|2079.1|2073.1|2072.6|2066.6|62
1722006300000|2024-07-26 15:05:00|2079.1|2073.1|2078.4|2072.4|2081.4|2075.4|2077.4|2071.4|51
1722006600000|2024-07-26 15:10:00|2078.1|2072.1|2076.6|2070.6|2078.6|2072.6|2076.6|2070.6|40
1722006900000|2024-07-26 15:15:00|2076.4|2070.4|2080.1|2074.1|2080.6|2074.6|2075.4|2069.4|56
1722007200000|2024-07-26 15:20:00|2079.9|2073.9|2079.4|2073.4|2080.4|2074.4|2078.4|2072.4|36
1722007500000|2024-07-26 15:25:00|2079.6|2073.6|2069.6|2063.6|2079.9|2073.9|2069.4|2063.4|61
1722007800000|2024-07-26 15:30:00|2069.4|2063.4|2069.9|2063.9|2071.9|2065.9|2069.1|2063.1|53
1722008100000|2024-07-26 15:35:00|2070.1|2064.1|2069.9|2063.9|2071.6|2065.6|2069.1|2063.1|52
1722008400000|2024-07-26 15:40:00|2070.1|2064.1|2072.1|2066.1|2073.4|2067.4|2070.1|2064.1|38
1722008700000|2024-07-26 15:45:00|2072.4|2066.4|2072.4|2066.4|2075.9|2069.9|2072.4|2066.4|31
1722009000000|2024-07-26 15:50:00|2072.6|2066.6|2064.9|2058.9|2073.9|2067.9|2064.9|2058.9|66
1722009300000|2024-07-26 15:55:00|2065.6|2059.6|2072.9|2066.9|2073.6|2067.6|2065.4|2059.4|145
1722009600000|2024-07-26 16:00:00|2073.3|2067.3|2072.3|2066.3|2074.5|2068.5|2072.3|2066.3|21
1722009900000|2024-07-26 16:05:00|2072|2066|2072.9|2066.9|2073.8|2067.8|2071.1|2065.1|20
1722010200000|2024-07-26 16:10:00|2072.6|2066.6|2075.6|2069.6|2075.9|2069.9|2071.3|2065.3|13
1722010500000|2024-07-26 16:15:00|2075.9|2069.9|2074.9|2068.9|2077.4|2071.4|2074.8|2068.8|16
1722010800000|2024-07-26 16:20:00|2074.8|2068.8|2075|2069|2075.5|2069.5|2074.3|2068.3|9
1722011100000|2024-07-26 16:25:00|2074.9|2068.9|2078.4|2072.4|2078.5|2072.5|2074.9|2068.9|12
1722011400000|2024-07-26 16:30:00|2078.6|2072.6|2079.6|2073.6|2079.6|2073.6|2078.6|2072.6|9
1722011700000|2024-07-26 16:35:00|2079.9|2073.9|2079.5|2073.5|2084.9|2078.9|2079.4|2073.4|27
1722012000000|2024-07-26 16:40:00|2079.6|2073.6|2078.5|2072.5|2079.6|2073.6|2078.5|2072.5|9
1722012300000|2024-07-26 16:45:00|2078.8|2072.8|2079.3|2073.3|2079.5|2073.5|2078.8|2072.8|7
1722012600000|2024-07-26 16:50:00|2079|2073|2078.3|2072.3|2079|2073|2078.3|2072.3|4
1722012900000|2024-07-26 16:55:00|2078.4|2072.4|2078.6|2072.6|2079.4|2073.4|2076.9|2070.9|21
1722013200000|2024-07-26 17:00:00|2078.4|2072.4|2077.4|2071.4|2078.4|2072.4|2077.4|2071.4|4
1722013500000|2024-07-26 17:05:00|2077.8|2071.8|2078.5|2072.5|2078.8|2072.8|2077.8|2071.8|4
1722013800000|2024-07-26 17:10:00|2078.4|2072.4|2078.4|2072.4|2078.4|2072.4|2078.1|2072.1|4
1722014100000|2024-07-26 17:15:00|2078.8|2072.8|2079.3|2073.3|2079.5|2073.5|2078.4|2072.4|11
1722014700000|2024-07-26 17:25:00|2079.1|2073.1|2079.3|2073.3|2079.6|2073.6|2079.1|2073.1|4
1722015000000|2024-07-26 17:30:00|2079.4|2073.4|2081.6|2075.6|2082|2076|2079.4|2073.4|12
1722015300000|2024-07-26 17:35:00|2081.4|2075.4|2081.4|2075.4|2081.4|2075.4|2081.1|2075.1|3
1722015600000|2024-07-26 17:40:00|2081.1|2075.1|2080.8|2074.8|2081.4|2075.4|2080.8|2074.8|5
1722015900000|2024-07-26 17:45:00|2080.4|2074.4|2080.5|2074.5|2080.5|2074.5|2079.9|2073.9|9
1722016200000|2024-07-26 17:50:00|2080.3|2074.3|2078.9|2072.9|2080.3|2074.3|2078.9|2072.9|3
1722016500000|2024-07-26 17:55:00|2078.8|2072.8|2085|2066.3|2085|2072.8|2078.4|2065.8|5
1722211200000|2024-07-29 00:00:00|2081.1|2075.1|2081.9|2075.9|2083.3|2077.3|2080.9|2074.9|24
1722211500000|2024-07-29 00:05:00|2082|2076|2084.6|2078.6|2084.9|2078.9|2082|2076|20
1722211800000|2024-07-29 00:10:00|2085.1|2079.1|2085.6|2079.6|2085.6|2079.6|2085.1|2079.1|9
1722212400000|2024-07-29 00:20:00|2085.8|2079.8|2085.6|2079.6|2085.8|2079.8|2085.6|2079.6|2
1722212700000|2024-07-29 00:25:00|2085.9|2079.9|2086.1|2080.1|2086.1|2080.1|2085.9|2079.9|2
1722213000000|2024-07-29 00:30:00|2086.3|2080.3|2086.6|2080.6|2086.6|2080.6|2086.3|2080.3|6
1722213300000|2024-07-29 00:35:00|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|2086.3|2080.3|6
1722213600000|2024-07-29 00:40:00|2087.1|2081.1|2087.1|2081.1|2087.4|2081.4|2086.9|2080.9|5
1722213900000|2024-07-29 00:45:00|2087.4|2081.4|2086.9|2080.9|2087.4|2081.4|2086.4|2080.4|6
1722214200000|2024-07-29 00:50:00|2087.1|2081.1|2087.1|2081.1|2087.4|2081.4|2086.6|2080.6|7
1722214500000|2024-07-29 00:55:00|2087.4|2081.4|2087.1|2081.1|2087.4|2081.4|2086.9|2080.9|12
1722214800000|2024-07-29 01:00:00|2087.4|2081.4|2089.9|2083.9|2092.4|2086.4|2087.4|2081.4|103
1722215100000|2024-07-29 01:05:00|2090.3|2084.3|2089.6|2083.6|2091|2085|2088.3|2082.3|73
1722215400000|2024-07-29 01:10:00|2089.9|2083.9|2089.4|2083.4|2090.8|2084.8|2088.5|2082.5|42
1722215700000|2024-07-29 01:15:00|2089.6|2083.6|2085.4|2079.4|2090.3|2084.3|2084.8|2078.8|64
1722216000000|2024-07-29 01:20:00|2085.1|2079.1|2086|2080|2087.9|2081.9|2083.9|2077.9|46
1722216300000|2024-07-29 01:25:00|2086.1|2080.1|2084.3|2078.3|2087.4|2081.4|2084.1|2078.1|43
1722216600000|2024-07-29 01:30:00|2084.6|2078.6|2082.4|2076.4|2084.9|2078.9|2081.1|2075.1|89
1722216900000|2024-07-29 01:35:00|2082.9|2076.9|2080.1|2074.1|2083.4|2077.4|2078.9|2072.9|144
1722217200000|2024-07-29 01:40:00|2079.9|2073.9|2082.9|2076.9|2083.4|2077.4|2079.6|2073.6|54
1722217500000|2024-07-29 01:45:00|2082.8|2076.8|2083.4|2077.4|2083.9|2077.9|2081.4|2075.4|60
1722217800000|2024-07-29 01:50:00|2083.6|2077.6|2083.9|2077.9|2084.6|2078.6|2082.9|2076.9|32
1722218100000|2024-07-29 01:55:00|2083.6|2077.6|2086.4|2080.4|2086.6|2080.6|2083.6|2077.6|40
1722218400000|2024-07-29 02:00:00|2086.1|2080.1|2081.9|2075.9|2086.9|2080.9|2080.9|2074.9|63
1722218700000|2024-07-29 02:05:00|2081.8|2075.8|2084.1|2078.1|2085.3|2079.3|2081.4|2075.4|71
1722219000000|2024-07-29 02:10:00|2083.9|2077.9|2084|2078|2085.8|2079.8|2083|2077|48
1722219300000|2024-07-29 02:15:00|2084.3|2078.3|2085.4|2079.4|2085.4|2079.4|2083.9|2077.9|11
1722219600000|2024-07-29 02:20:00|2085.6|2079.6|2087|2081|2087|2081|2085.6|2079.6|9
1722219900000|2024-07-29 02:25:00|2087.1|2081.1|2086|2080|2087.4|2081.4|2085.6|2079.6|18
1722220200000|2024-07-29 02:30:00|2085.9|2079.9|2082.4|2076.4|2085.9|2079.9|2080.4|2074.4|99
1722220500000|2024-07-29 02:35:00|2082.1|2076.1|2080.6|2074.6|2082.9|2076.9|2080.6|2074.6|48
1722220800000|2024-07-29 02:40:00|2080.8|2074.8|2082.1|2076.1|2082.4|2076.4|2080.1|2074.1|41
1722221100000|2024-07-29 02:45:00|2082|2076|2080.4|2074.4|2082|2076|2080.3|2074.3|42
1722221400000|2024-07-29 02:50:00|2080.1|2074.1|2082.8|2076.8|2082.9|2076.9|2080.1|2074.1|36
1722221700000|2024-07-29 02:55:00|2083|2077|2082.4|2076.4|2083|2077|2080.9|2074.9|35
1722222000000|2024-07-29 03:00:00|2081.9|2075.9|2081.6|2075.6|2081.9|2075.9|2080.4|2074.4|50
1722222300000|2024-07-29 03:05:00|2081.5|2075.5|2084.1|2078.1|2084.1|2078.1|2080.6|2074.6|29
1722222600000|2024-07-29 03:10:00|2084.3|2078.3|2085.4|2079.4|2085.9|2079.9|2084.3|2078.3|19
1722222900000|2024-07-29 03:15:00|2085.3|2079.3|2084.9|2078.9|2085.4|2079.4|2084.4|2078.4|13
1722223200000|2024-07-29 03:20:00|2085.1|2079.1|2085|2079|2085.1|2079.1|2084|2078|14
1722223500000|2024-07-29 03:25:00|2085.1|2079.1|2087.4|2081.4|2087.4|2081.4|2084.6|2078.6|20
1722223800000|2024-07-29 03:30:00|2087.6|2081.6|2087.5|2081.5|2087.6|2081.6|2086.9|2080.9|9
1722224100000|2024-07-29 03:35:00|2087.8|2081.8|2088.6|2082.6|2088.6|2082.6|2087.8|2081.8|7
1722224400000|2024-07-29 03:40:00|2088.9|2082.9|2089.9|2083.9|2089.9|2083.9|2088.9|2082.9|5
1722224700000|2024-07-29 03:45:00|2089.6|2083.6|2089.5|2083.5|2089.6|2083.6|2089|2083|5
1722225000000|2024-07-29 03:50:00|2089.6|2083.6|2090.1|2084.1|2090.1|2084.1|2089.6|2083.6|3
1722225300000|2024-07-29 03:55:00|2090.4|2084.4|2090.6|2084.6|2090.6|2084.6|2090.4|2084.4|3
1722225600000|2024-07-29 04:00:00|2090.5|2084.5|2091|2085|2091.1|2085.1|2090.1|2084.1|8
1722225900000|2024-07-29 04:05:00|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|2090.9|2084.9|4
1722226200000|2024-07-29 04:10:00|2091|2085|2091.4|2085.4|2091.4|2085.4|2090.9|2084.9|4
1722226500000|2024-07-29 04:15:00|2091.6|2085.6|2093|2087|2093|2087|2091.6|2085.6|8
1722226800000|2024-07-29 04:20:00|2092.6|2086.6|2094.3|2088.3|2094.3|2088.3|2092.6|2086.6|11
1722227100000|2024-07-29 04:25:00|2094.1|2088.1|2093.4|2087.4|2094.3|2088.3|2092.1|2086.1|11
1722227400000|2024-07-29 04:30:00|2093.3|2087.3|2093.9|2087.9|2093.9|2087.9|2093.3|2087.3|6
1722227700000|2024-07-29 04:35:00|2094.3|2088.3|2094.4|2088.4|2094.4|2088.4|2094|2088|6
1722228000000|2024-07-29 04:40:00|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|2094|2088|3
1722228300000|2024-07-29 04:45:00|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|1
1722228600000|2024-07-29 04:50:00|2094.5|2088.5|2094.6|2088.6|2094.6|2088.6|2094.4|2088.4|3
1722228900000|2024-07-29 04:55:00|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|1
1722229200000|2024-07-29 05:00:00|2094.9|2088.9|2094.1|2088.1|2095.5|2089.5|2093.4|2087.4|12
1722229500000|2024-07-29 05:05:00|2094.4|2088.4|2095.1|2089.1|2095.1|2089.1|2094.4|2088.4|4
1722229800000|2024-07-29 05:10:00|2096.1|2090.1|2096.4|2090.4|2096.4|2090.4|2095.9|2089.9|7
1722230100000|2024-07-29 05:15:00|2096.1|2090.1|2096.4|2090.4|2096.4|2090.4|2096.1|2090.1|4
1722230400000|2024-07-29 05:20:00|2096.5|2090.5|2096.8|2090.8|2096.8|2090.8|2096.3|2090.3|4
1722230700000|2024-07-29 05:25:00|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|2096.5|2090.5|3
1722231000000|2024-07-29 05:30:00|2096.4|2090.4|2087.1|2081.1|2097.4|2091.4|2086.6|2080.6|69
1722231300000|2024-07-29 05:35:00|2087.4|2081.4|2083.8|2077.8|2088.5|2082.5|2082.6|2076.6|70
1722231600000|2024-07-29 05:40:00|2082.8|2076.8|2081|2075|2082.8|2076.8|2078.6|2072.6|64
1722231900000|2024-07-29 05:45:00|2080.8|2074.8|2082.6|2076.6|2082.9|2076.9|2078.4|2072.4|68
1722232200000|2024-07-29 05:50:00|2083.4|2077.4|2082.5|2076.5|2086.4|2080.4|2081.8|2075.8|133
1722232500000|2024-07-29 05:55:00|2082.8|2076.8|2077.9|2071.9|2082.8|2076.8|2077.4|2071.4|110
1722232800000|2024-07-29 06:00:00|2078.1|2072.1|2078.9|2072.9|2079.4|2073.4|2077.4|2071.4|78
1722233100000|2024-07-29 06:05:00|2078.6|2072.6|2078.6|2072.6|2079.1|2073.1|2077|2071|62
1722233400000|2024-07-29 06:10:00|2078.9|2072.9|2078.9|2072.9|2079.4|2073.4|2077.4|2071.4|59
1722233700000|2024-07-29 06:15:00|2079.1|2073.1|2079.3|2073.3|2081.6|2075.6|2077.1|2071.1|97
1722234000000|2024-07-29 06:20:00|2079.4|2073.4|2084.3|2078.3|2085.1|2079.1|2079.3|2073.3|34
1722234300000|2024-07-29 06:25:00|2084.1|2078.1|2083.1|2077.1|2084.1|2078.1|2082.6|2076.6|22
1722234600000|2024-07-29 06:30:00|2082.9|2076.9|2083.9|2077.9|2084|2078|2082.9|2076.9|14
1722234900000|2024-07-29 06:35:00|2083.6|2077.6|2082.1|2076.1|2083.9|2077.9|2081.1|2075.1|19
1722235200000|2024-07-29 06:40:00|2082.3|2076.3|2082.5|2076.5|2082.6|2076.6|2081.8|2075.8|16
1722235500000|2024-07-29 06:45:00|2082.3|2076.3|2082.4|2076.4|2084|2078|2081|2075|30
1722235800000|2024-07-29 06:50:00|2082.1|2076.1|2082.1|2076.1|2083.4|2077.4|2078.8|2072.8|56
1722236100000|2024-07-29 06:55:00|2081.9|2075.9|2081.5|2075.5|2082.5|2076.5|2079.5|2073.5|36
1722236400000|2024-07-29 07:00:00|2082.3|2076.3|2086.5|2080.5|2087.1|2081.1|2082.3|2076.3|62
1722236700000|2024-07-29 07:05:00|2086.6|2080.6|2085|2079|2087.1|2081.1|2084.9|2078.9|31
1722237000000|2024-07-29 07:10:00|2084.9|2078.9|2082.5|2076.5|2084.9|2078.9|2081.3|2075.3|42
1722237300000|2024-07-29 07:15:00|2082.3|2076.3|2083.3|2077.3|2083.3|2077.3|2080.8|2074.8|27
1722237600000|2024-07-29 07:20:00|2083|2077|2085.1|2079.1|2085.1|2079.1|2081.8|2075.8|43
1722237900000|2024-07-29 07:25:00|2085|2079|2086.3|2080.3|2086.5|2080.5|2083.8|2077.8|35
1722238200000|2024-07-29 07:30:00|2086.5|2080.5|2086.5|2080.5|2086.8|2080.8|2085.1|2079.1|21
1722238500000|2024-07-29 07:35:00|2086.6|2080.6|2088.5|2082.5|2091.8|2085.8|2086.6|2080.6|45
1722238800000|2024-07-29 07:40:00|2088.8|2082.8|2092.8|2086.8|2094.3|2088.3|2088.8|2082.8|39
1722239100000|2024-07-29 07:45:00|2093|2087|2095.5|2089.5|2095.5|2089.5|2092.6|2086.6|28
1722239400000|2024-07-29 07:50:00|2095.6|2089.6|2091.5|2085.5|2095.8|2089.8|2090.8|2084.8|21
1722239700000|2024-07-29 07:55:00|2091.3|2085.3|2092.4|2086.4|2093|2087|2089.4|2083.4|32
1722240000000|2024-07-29 08:00:00|2092.3|2086.3|2094.4|2088.4|2096.6|2090.6|2090.4|2084.4|81
1722240300000|2024-07-29 08:05:00|2094.6|2088.6|2092.3|2086.3|2095.3|2089.3|2090.8|2084.8|70
1722240600000|2024-07-29 08:10:00|2092|2086|2089.8|2083.8|2092.1|2086.1|2089.1|2083.1|34
1722240900000|2024-07-29 08:15:00|2089.5|2083.5|2089.5|2083.5|2091|2085|2087.8|2081.8|55
1722241200000|2024-07-29 08:20:00|2089.8|2083.8|2089.1|2083.1|2089.8|2083.8|2087.1|2081.1|45
1722241500000|2024-07-29 08:25:00|2088.9|2082.9|2086.9|2080.9|2088.9|2082.9|2086|2080|27
1722241800000|2024-07-29 08:30:00|2087|2081|2086.3|2080.3|2087.6|2081.6|2085.9|2079.9|31
1722242100000|2024-07-29 08:35:00|2086|2080|2087.3|2081.3|2087.5|2081.5|2086|2080|17
1722242400000|2024-07-29 08:40:00|2087.1|2081.1|2090.1|2084.1|2090.1|2084.1|2087.1|2081.1|24
1722242700000|2024-07-29 08:45:00|2089.9|2083.9|2091.5|2085.5|2092|2086|2089.9|2083.9|17
1722243000000|2024-07-29 08:50:00|2091.8|2085.8|2092.5|2086.5|2094|2088|2091.8|2085.8|24
1722243300000|2024-07-29 08:55:00|2092.6|2086.6|2092.8|2086.8|2093|2087|2092.1|2086.1|16
1722243600000|2024-07-29 09:00:00|2092.9|2086.9|2093.1|2087.1|2093.3|2087.3|2091.8|2085.8|21
1722243900000|2024-07-29 09:05:00|2093|2087|2091.3|2085.3|2093|2087|2090.9|2084.9|14
1722244200000|2024-07-29 09:10:00|2091.6|2085.6|2093.5|2087.5|2093.6|2087.6|2091.5|2085.5|22
1722244500000|2024-07-29 09:15:00|2094|2088|2094.3|2088.3|2094.3|2088.3|2093|2087|23
1722244800000|2024-07-29 09:20:00|2094.5|2088.5|2094.4|2088.4|2094.6|2088.6|2093.5|2087.5|17
1722245100000|2024-07-29 09:25:00|2094.3|2088.3|2093|2087|2094.3|2088.3|2092.5|2086.5|17
1722245400000|2024-07-29 09:30:00|2092.9|2086.9|2092.5|2086.5|2093.1|2087.1|2091.8|2085.8|23
1722245700000|2024-07-29 09:35:00|2092.8|2086.8|2093|2087|2093.3|2087.3|2092.8|2086.8|9
1722246000000|2024-07-29 09:40:00|2092.8|2086.8|2091.6|2085.6|2092.8|2086.8|2091|2085|20
1722246300000|2024-07-29 09:45:00|2091.5|2085.5|2092|2086|2092.8|2086.8|2091.5|2085.5|19
1722246600000|2024-07-29 09:50:00|2092.3|2086.3|2092|2086|2093|2087|2091.9|2085.9|20
1722246900000|2024-07-29 09:55:00|2091.8|2085.8|2091.9|2085.9|2092.1|2086.1|2090.4|2084.4|26
1722247200000|2024-07-29 10:00:00|2092|2086|2092.8|2086.8|2092.8|2086.8|2091.5|2085.5|16
1722247500000|2024-07-29 10:05:00|2092.6|2086.6|2090.9|2084.9|2092.6|2086.6|2090.6|2084.6|21
1722247800000|2024-07-29 10:10:00|2091|2085|2091|2085|2091.5|2085.5|2090.6|2084.6|15
1722248100000|2024-07-29 10:15:00|2091.3|2085.3|2088.8|2082.8|2091.4|2085.4|2088|2082|24
1722248400000|2024-07-29 10:20:00|2088.9|2082.9|2089|2083|2089.5|2083.5|2088.6|2082.6|22
1722248700000|2024-07-29 10:25:00|2089.3|2083.3|2091|2085|2091.3|2085.3|2089.3|2083.3|31
1722249000000|2024-07-29 10:30:00|2090.8|2084.8|2090.5|2084.5|2090.8|2084.8|2090.3|2084.3|18
1722249300000|2024-07-29 10:35:00|2090.3|2084.3|2089.6|2083.6|2090.3|2084.3|2089|2083|13
1722249600000|2024-07-29 10:40:00|2089.5|2083.5|2091.4|2085.4|2091.4|2085.4|2089.5|2083.5|11
1722249900000|2024-07-29 10:45:00|2091.3|2085.3|2090.5|2084.5|2091.3|2085.3|2090.3|2084.3|15
1722250200000|2024-07-29 10:50:00|2090.3|2084.3|2089|2083|2090.3|2084.3|2088.8|2082.8|13
1722250500000|2024-07-29 10:55:00|2089.1|2083.1|2088|2082|2089.9|2083.9|2088|2082|18
1722250800000|2024-07-29 11:00:00|2088.3|2082.3|2086.1|2080.1|2088.6|2082.6|2085|2079|32
1722251100000|2024-07-29 11:05:00|2086|2080|2084.3|2078.3|2086.3|2080.3|2083.3|2077.3|48
1722251400000|2024-07-29 11:10:00|2084|2078|2086.5|2080.5|2086.5|2080.5|2084|2078|13
1722251700000|2024-07-29 11:15:00|2086.4|2080.4|2084.5|2078.5|2086.4|2080.4|2084.3|2078.3|16
1722252000000|2024-07-29 11:20:00|2084.8|2078.8|2086.3|2080.3|2086.3|2080.3|2084.8|2078.8|14
1722252300000|2024-07-29 11:25:00|2086.1|2080.1|2083|2077|2086.1|2080.1|2082.5|2076.5|23
1722252600000|2024-07-29 11:30:00|2083.4|2077.4|2083|2077|2085.9|2079.9|2083|2077|22
1722252900000|2024-07-29 11:35:00|2083.3|2077.3|2084|2078|2084.4|2078.4|2083.3|2077.3|13
1722253200000|2024-07-29 11:40:00|2084.1|2078.1|2084.5|2078.5|2085.5|2079.5|2083.8|2077.8|17
1722253500000|2024-07-29 11:45:00|2084.3|2078.3|2081.8|2075.8|2084.3|2078.3|2080.3|2074.3|25
1722253800000|2024-07-29 11:50:00|2081.9|2075.9|2082.5|2076.5|2083.6|2077.6|2081.9|2075.9|12
1722254100000|2024-07-29 11:55:00|2082.4|2076.4|2080.8|2074.8|2083.3|2077.3|2080.3|2074.3|26
1722254400000|2024-07-29 12:00:00|2080.5|2074.5|2078.5|2072.5|2081.1|2075.1|2077.1|2071.1|32
1722254700000|2024-07-29 12:05:00|2078.3|2072.3|2079|2073|2080.1|2074.1|2077.8|2071.8|33
1722255000000|2024-07-29 12:10:00|2078.8|2072.8|2078.8|2072.8|2079.9|2073.9|2078.3|2072.3|29
1722255300000|2024-07-29 12:15:00|2079|2073|2078.5|2072.5|2079|2073|2077.5|2071.5|20
1722255600000|2024-07-29 12:20:00|2078.8|2072.8|2079.5|2073.5|2079.5|2073.5|2077.8|2071.8|13
1722255900000|2024-07-29 12:25:00|2079.3|2073.3|2079.6|2073.6|2080.5|2074.5|2079.3|2073.3|9
1722256200000|2024-07-29 12:30:00|2079.8|2073.8|2079.5|2073.5|2081.6|2075.6|2079.5|2073.5|25
1722256500000|2024-07-29 12:35:00|2079|2073|2076.3|2070.3|2079|2073|2076.3|2070.3|19
1722256800000|2024-07-29 12:40:00|2077.3|2071.3|2079.4|2073.4|2079.4|2073.4|2077.3|2071.3|10
1722257100000|2024-07-29 12:45:00|2079.1|2073.1|2079|2073|2079.5|2073.5|2077.4|2071.4|26
1722257400000|2024-07-29 12:50:00|2079.1|2073.1|2078.3|2072.3|2079.4|2073.4|2077.9|2071.9|16
1722257700000|2024-07-29 12:55:00|2078.4|2072.4|2076.4|2070.4|2078.9|2072.9|2073.5|2067.5|45
1722258000000|2024-07-29 13:00:00|2076|2070|2068.6|2062.6|2076|2070|2068.6|2062.6|126
1722258300000|2024-07-29 13:05:00|2068.4|2062.4|2065.5|2059.5|2069.5|2063.5|2065.3|2059.3|72
1722258600000|2024-07-29 13:10:00|2065.8|2059.8|2067.8|2061.8|2070.9|2064.9|2065.8|2059.8|50
1722258900000|2024-07-29 13:15:00|2067.9|2061.9|2068|2062|2070.3|2064.3|2067.3|2061.3|107
1722259200000|2024-07-29 13:20:00|2067.9|2061.9|2067.3|2061.3|2067.9|2061.9|2063.6|2057.6|67
1722259500000|2024-07-29 13:25:00|2067.4|2061.4|2068.6|2062.6|2070.4|2064.4|2067.4|2061.4|40
1722259800000|2024-07-29 13:30:00|2066.8|2060.8|2067.8|2061.8|2068.3|2062.3|2066.1|2060.1|34
1722260100000|2024-07-29 13:35:00|2067.3|2061.3|2066.3|2060.3|2068|2062|2063|2057|53
1722260400000|2024-07-29 13:40:00|2066|2060|2064.9|2058.9|2067.5|2061.5|2063.4|2057.4|84
1722260700000|2024-07-29 13:45:00|2065|2059|2064.9|2058.9|2068.3|2062.3|2064.6|2058.6|58
1722261000000|2024-07-29 13:50:00|2065|2059|2069.8|2063.8|2069.8|2063.8|2065|2059|43
1722261300000|2024-07-29 13:55:00|2069.6|2063.6|2067.8|2061.8|2070.5|2064.5|2067.1|2061.1|40
1722261600000|2024-07-29 14:00:00|2068|2062|2069.3|2063.3|2069.5|2063.5|2067.1|2061.1|58
1722261900000|2024-07-29 14:05:00|2069.1|2063.1|2071|2065|2071.4|2065.4|2068.3|2062.3|43
1722262200000|2024-07-29 14:10:00|2070.8|2064.8|2070.5|2064.5|2073.5|2067.5|2069.5|2063.5|41
1722262500000|2024-07-29 14:15:00|2070.3|2064.3|2069.4|2063.4|2070.6|2064.6|2069.1|2063.1|34
1722262800000|2024-07-29 14:20:00|2069.3|2063.3|2069.4|2063.4|2071.6|2065.6|2069.1|2063.1|29
1722263100000|2024-07-29 14:25:00|2069.5|2063.5|2064.5|2058.5|2069.9|2063.9|2063.5|2057.5|42
1722263400000|2024-07-29 14:30:00|2064.8|2058.8|2069|2063|2069|2063|2064|2058|55
1722263700000|2024-07-29 14:35:00|2068.9|2062.9|2070|2064|2070.6|2064.6|2067.9|2061.9|28
1722264000000|2024-07-29 14:40:00|2069.8|2063.8|2064.5|2058.5|2071.9|2065.9|2063.8|2057.8|42
1722264300000|2024-07-29 14:45:00|2064.8|2058.8|2067|2061|2068.3|2062.3|2064.8|2058.8|50
1722264600000|2024-07-29 14:50:00|2066.8|2060.8|2067|2061|2067.3|2061.3|2063.6|2057.6|49
1722264900000|2024-07-29 14:55:00|2067.3|2061.3|2066.8|2060.8|2067.5|2061.5|2066.1|2060.1|33
1722265200000|2024-07-29 15:00:00|2066.5|2060.5|2066.4|2060.4|2066.5|2060.5|2064.3|2058.3|24
1722265500000|2024-07-29 15:05:00|2065.8|2059.8|2064.9|2058.9|2065.9|2059.9|2063.1|2057.1|50
1722265800000|2024-07-29 15:10:00|2065|2059|2064.5|2058.5|2065.3|2059.3|2064|2058|25
1722266100000|2024-07-29 15:15:00|2064.3|2058.3|2064.3|2058.3|2065|2059|2062.5|2056.5|59
1722266400000|2024-07-29 15:20:00|2064.5|2058.5|2064.8|2058.8|2065.8|2059.8|2063.9|2057.9|35
1722266700000|2024-07-29 15:25:00|2064.9|2058.9|2066.8|2060.8|2067.8|2061.8|2064.8|2058.8|45
1722267000000|2024-07-29 15:30:00|2066.5|2060.5|2065.5|2059.5|2067|2061|2064.3|2058.3|40
1722267300000|2024-07-29 15:35:00|2065.6|2059.6|2066.1|2060.1|2067.1|2061.1|2065.5|2059.5|21
1722267600000|2024-07-29 15:40:00|2066.4|2060.4|2066.4|2060.4|2072.5|2066.5|2066.4|2060.4|69
1722267900000|2024-07-29 15:45:00|2065.6|2059.6|2069|2063|2071.3|2065.3|2065.6|2059.6|51
1722268200000|2024-07-29 15:50:00|2068.9|2062.9|2069.6|2063.6|2069.8|2063.8|2065.3|2059.3|57
1722268500000|2024-07-29 15:55:00|2069.4|2063.4|2072.4|2066.4|2073.6|2067.6|2068.1|2062.1|146
1722268800000|2024-07-29 16:00:00|2072.3|2066.3|2068.8|2062.8|2072.8|2066.8|2068.8|2062.8|30
1722269100000|2024-07-29 16:05:00|2069|2063|2067.3|2061.3|2069.4|2063.4|2067.3|2061.3|11
1722269400000|2024-07-29 16:10:00|2067.5|2061.5|2064.5|2058.5|2067.6|2061.6|2064.3|2058.3|22
1722269700000|2024-07-29 16:15:00|2063.9|2057.9|2064.4|2058.4|2064.4|2058.4|2063.5|2057.5|6
1722270000000|2024-07-29 16:20:00|2064.3|2058.3|2064.8|2058.8|2065|2059|2064.3|2058.3|5
1722270300000|2024-07-29 16:25:00|2064.6|2058.6|2065|2059|2065|2059|2064.4|2058.4|7
1722270600000|2024-07-29 16:30:00|2065.3|2059.3|2065.1|2059.1|2065.3|2059.3|2065|2059|5
1722270900000|2024-07-29 16:35:00|2065.3|2059.3|2067.4|2061.4|2068.5|2062.5|2065.3|2059.3|19
1722271200000|2024-07-29 16:40:00|2067.1|2061.1|2067.4|2061.4|2067.4|2061.4|2067.1|2061.1|4
1722271500000|2024-07-29 16:45:00|2067.1|2061.1|2067.8|2061.8|2068.1|2062.1|2066.5|2060.5|16
1722271800000|2024-07-29 16:50:00|2067.5|2061.5|2066.5|2060.5|2067.5|2061.5|2066.3|2060.3|8
1722272100000|2024-07-29 16:55:00|2066.3|2060.3|2065.8|2059.8|2066.5|2060.5|2064.6|2058.6|24
1722272400000|2024-07-29 17:00:00|2065.9|2059.9|2067.1|2061.1|2067.3|2061.3|2065.9|2059.9|6
1722272700000|2024-07-29 17:05:00|2066.9|2060.9|2067.1|2061.1|2067.1|2061.1|2066.9|2060.9|2
1722273300000|2024-07-29 17:15:00|2067.4|2061.4|2067.8|2061.8|2067.9|2061.9|2067.1|2061.1|7
1722273600000|2024-07-29 17:20:00|2067.9|2061.9|2066.6|2060.6|2067.9|2061.9|2066.3|2060.3|14
1722273900000|2024-07-29 17:25:00|2067|2061|2067|2061|2067|2061|2067|2061|1
1722274200000|2024-07-29 17:30:00|2066.9|2060.9|2066.6|2060.6|2067|2061|2065.9|2059.9|6
1722274500000|2024-07-29 17:35:00|2066.8|2060.8|2066.4|2060.4|2066.9|2060.9|2065.9|2059.9|7
1722274800000|2024-07-29 17:40:00|2066.1|2060.1|2066.1|2060.1|2066.4|2060.4|2066|2060|7
1722275100000|2024-07-29 17:45:00|2066|2060|2066.1|2060.1|2066.5|2060.5|2066|2060|5
1722275700000|2024-07-29 17:55:00|2072.5|2053.8|2073|2054.3|2073|2054.3|2071.8|2053|5
1722297600000|2024-07-30 00:00:00|2066.9|2060.9|2065.4|2059.4|2067|2061|2064.8|2058.8|15
1722297900000|2024-07-30 00:05:00|2065.1|2059.1|2062.6|2056.6|2065.1|2059.1|2061.6|2055.6|21
1722298200000|2024-07-30 00:10:00|2062.3|2056.3|2061.5|2055.5|2062.3|2056.3|2060.8|2054.8|14
1722298500000|2024-07-30 00:15:00|2061.3|2055.3|2061.6|2055.6|2062.1|2056.1|2061.3|2055.3|8
1722298800000|2024-07-30 00:20:00|2061.5|2055.5|2062.3|2056.3|2062.3|2056.3|2061.4|2055.4|9
1722299100000|2024-07-30 00:25:00|2062|2056|2062.4|2056.4|2062.4|2056.4|2061.3|2055.3|25
1722299400000|2024-07-30 00:30:00|2062.6|2056.6|2063.6|2057.6|2063.6|2057.6|2062.6|2056.6|4
1722299700000|2024-07-30 00:35:00|2063.8|2057.8|2064.1|2058.1|2064.1|2058.1|2063.8|2057.8|3
1722300000000|2024-07-30 00:40:00|2064.3|2058.3|2064.8|2058.8|2064.8|2058.8|2064.3|2058.3|3
1722300300000|2024-07-30 00:45:00|2064.5|2058.5|2064.4|2058.4|2064.5|2058.5|2063.6|2057.6|9
1722300600000|2024-07-30 00:50:00|2064.1|2058.1|2063.6|2057.6|2064.1|2058.1|2062.9|2056.9|13
1722300900000|2024-07-30 00:55:00|2063.5|2057.5|2064.4|2058.4|2064.4|2058.4|2063.3|2057.3|12
1722301200000|2024-07-30 01:00:00|2064.6|2058.6|2060.5|2054.5|2065.1|2059.1|2059.4|2053.4|65
1722301500000|2024-07-30 01:05:00|2060.6|2054.6|2059.8|2053.8|2060.6|2054.6|2058.9|2052.9|31
1722301800000|2024-07-30 01:10:00|2060|2054|2059.6|2053.6|2061.1|2055.1|2059.4|2053.4|46
1722302100000|2024-07-30 01:15:00|2059.4|2053.4|2059.5|2053.5|2059.6|2053.6|2058.6|2052.6|33
1722302400000|2024-07-30 01:20:00|2059.4|2053.4|2059.4|2053.4|2060.5|2054.5|2057.4|2051.4|36
1722302700000|2024-07-30 01:25:00|2059.1|2053.1|2059.5|2053.5|2059.5|2053.5|2058.5|2052.5|32
1722303000000|2024-07-30 01:30:00|2059.4|2053.4|2059.8|2053.8|2060.5|2054.5|2058.4|2052.4|34
1722303300000|2024-07-30 01:35:00|2059.5|2053.5|2059.8|2053.8|2060.4|2054.4|2057.9|2051.9|33
1722303600000|2024-07-30 01:40:00|2060|2054|2058.3|2052.3|2060.1|2054.1|2057.8|2051.8|28
1722303900000|2024-07-30 01:45:00|2058|2052|2058.6|2052.6|2059.6|2053.6|2057.5|2051.5|71
1722304200000|2024-07-30 01:50:00|2058.9|2052.9|2058.1|2052.1|2059.1|2053.1|2057.9|2051.9|24
1722304500000|2024-07-30 01:55:00|2058.3|2052.3|2044.1|2038.1|2058.6|2052.6|2043.4|2037.4|62
1722304800000|2024-07-30 02:00:00|2044.3|2038.3|2048.6|2042.6|2050.3|2044.3|2044.3|2038.3|35
1722305100000|2024-07-30 02:05:00|2048.3|2042.3|2047.5|2041.5|2050.9|2044.9|2047.4|2041.4|44
1722305400000|2024-07-30 02:10:00|2047.4|2041.4|2047.9|2041.9|2048.6|2042.6|2047.3|2041.3|34
1722305700000|2024-07-30 02:15:00|2048|2042|2049.1|2043.1|2049.8|2043.8|2047.9|2041.9|30
1722306000000|2024-07-30 02:20:00|2048.9|2042.9|2047.3|2041.3|2049.4|2043.4|2047|2041|25
1722306300000|2024-07-30 02:25:00|2047.4|2041.4|2046.9|2040.9|2047.4|2041.4|2046.9|2040.9|4
1722306600000|2024-07-30 02:30:00|2047|2041|2047.4|2041.4|2048.3|2042.3|2046.8|2040.8|18
1722306900000|2024-07-30 02:35:00|2047.3|2041.3|2046.8|2040.8|2047.5|2041.5|2046.5|2040.5|33
1722307200000|2024-07-30 02:40:00|2046.9|2040.9|2049|2043|2049|2043|2046.4|2040.4|32
1722307500000|2024-07-30 02:45:00|2049.5|2043.5|2047.1|2041.1|2051.9|2045.9|2046.8|2040.8|82
1722307800000|2024-07-30 02:50:00|2046.9|2040.9|2047.9|2041.9|2048.4|2042.4|2046.9|2040.9|37
1722308100000|2024-07-30 02:55:00|2047.6|2041.6|2047.4|2041.4|2049|2043|2047.4|2041.4|37
1722308400000|2024-07-30 03:00:00|2047.1|2041.1|2048.8|2042.8|2049.1|2043.1|2046.5|2040.5|40
1722308700000|2024-07-30 03:05:00|2048.6|2042.6|2047.9|2041.9|2048.9|2042.9|2047.4|2041.4|35
1722309000000|2024-07-30 03:10:00|2047.6|2041.6|2047.6|2041.6|2048.9|2042.9|2047.4|2041.4|20
1722309300000|2024-07-30 03:15:00|2047.9|2041.9|2046.8|2040.8|2049.1|2043.1|2046.8|2040.8|19
1722309600000|2024-07-30 03:20:00|2046.6|2040.6|2049.4|2043.4|2049.9|2043.9|2046.5|2040.5|30
1722309900000|2024-07-30 03:25:00|2049.1|2043.1|2046.6|2040.6|2049.6|2043.6|2046.6|2040.6|21
1722310200000|2024-07-30 03:30:00|2047.1|2041.1|2048.3|2042.3|2049.6|2043.6|2047.1|2041.1|22
1722310500000|2024-07-30 03:35:00|2048.5|2042.5|2048.5|2042.5|2048.9|2042.9|2048.5|2042.5|6
1722310800000|2024-07-30 03:40:00|2048.6|2042.6|2049.3|2043.3|2051|2045|2048.6|2042.6|11
1722311100000|2024-07-30 03:45:00|2049.4|2043.4|2049.9|2043.9|2051.9|2045.9|2049.4|2043.4|13
1722311400000|2024-07-30 03:50:00|2049.5|2043.5|2049.4|2043.4|2049.5|2043.5|2049.4|2043.4|2
1722311700000|2024-07-30 03:55:00|2049.3|2043.3|2049.1|2043.1|2049.6|2043.6|2049.1|2043.1|5
1722312000000|2024-07-30 04:00:00|2049.4|2043.4|2049.8|2043.8|2050.3|2044.3|2049.4|2043.4|5
1722312300000|2024-07-30 04:05:00|2049.5|2043.5|2049.4|2043.4|2049.5|2043.5|2049.4|2043.4|2
1722312600000|2024-07-30 04:10:00|2049.3|2043.3|2049.3|2043.3|2049.6|2043.6|2049.3|2043.3|5
1722312900000|2024-07-30 04:15:00|2049.1|2043.1|2048.6|2042.6|2049.1|2043.1|2048.4|2042.4|7
1722313200000|2024-07-30 04:20:00|2048.5|2042.5|2048.6|2042.6|2048.6|2042.6|2048.4|2042.4|3
1722313500000|2024-07-30 04:25:00|2048.5|2042.5|2048.6|2042.6|2048.6|2042.6|2048.4|2042.4|3
1722313800000|2024-07-30 04:30:00|2049.1|2043.1|2048.6|2042.6|2050.1|2044.1|2048.5|2042.5|15
1722314100000|2024-07-30 04:35:00|2048.9|2042.9|2049.6|2043.6|2049.9|2043.9|2048.9|2042.9|5
1722314400000|2024-07-30 04:40:00|2049.4|2043.4|2048.8|2042.8|2049.4|2043.4|2048.8|2042.8|6
1722314700000|2024-07-30 04:45:00|2048.6|2042.6|2049.4|2043.4|2049.9|2043.9|2048.6|2042.6|7
1722315000000|2024-07-30 04:50:00|2049.5|2043.5|2051.8|2045.8|2052.1|2046.1|2049.5|2043.5|16
1722315300000|2024-07-30 04:55:00|2051.6|2045.6|2050.8|2044.8|2051.6|2045.6|2050.8|2044.8|5
1722315600000|2024-07-30 05:00:00|2050.6|2044.6|2048.3|2042.3|2050.6|2044.6|2048.3|2042.3|11
1722315900000|2024-07-30 05:05:00|2048.1|2042.1|2048.1|2042.1|2048.5|2042.5|2048.1|2042.1|5
1722316200000|2024-07-30 05:10:00|2047.9|2041.9|2047.8|2041.8|2048.4|2042.4|2047.8|2041.8|5
1722316500000|2024-07-30 05:15:00|2047.6|2041.6|2047.3|2041.3|2047.6|2041.6|2047.3|2041.3|3
1722316800000|2024-07-30 05:20:00|2047|2041|2046.9|2040.9|2047|2041|2046.9|2040.9|2
1722317100000|2024-07-30 05:25:00|2046.6|2040.6|2045.9|2039.9|2046.8|2040.8|2045.9|2039.9|10
1722317400000|2024-07-30 05:30:00|2045.6|2039.6|2043|2037|2045.6|2039.6|2043|2037|21
1722317700000|2024-07-30 05:35:00|2042.9|2036.9|2043.3|2037.3|2043.5|2037.5|2042.8|2036.8|15
1722318000000|2024-07-30 05:40:00|2043.4|2037.4|2044.3|2038.3|2045.9|2039.9|2043.4|2037.4|26
1722318300000|2024-07-30 05:45:00|2044.4|2038.4|2045.1|2039.1|2045.4|2039.4|2042.9|2036.9|21
1722318600000|2024-07-30 05:50:00|2044.9|2038.9|2044.6|2038.6|2044.9|2038.9|2043.4|2037.4|19
1722318900000|2024-07-30 05:55:00|2044.8|2038.8|2048.3|2042.3|2048.3|2042.3|2044.4|2038.4|28
1722319200000|2024-07-30 06:00:00|2048.1|2042.1|2048|2042|2050.3|2044.3|2047.8|2041.8|47
1722319500000|2024-07-30 06:05:00|2048.1|2042.1|2049.4|2043.4|2050.1|2044.1|2047.8|2041.8|18
1722319800000|2024-07-30 06:10:00|2049.5|2043.5|2047.5|2041.5|2049.6|2043.6|2047.5|2041.5|17
1722320100000|2024-07-30 06:15:00|2047.1|2041.1|2047.9|2041.9|2048.9|2042.9|2047.1|2041.1|19
1722320400000|2024-07-30 06:20:00|2047.8|2041.8|2047.3|2041.3|2048.4|2042.4|2047.1|2041.1|25
1722320700000|2024-07-30 06:25:00|2047.1|2041.1|2047.1|2041.1|2050.6|2044.6|2047.1|2041.1|33
1722321000000|2024-07-30 06:30:00|2047.4|2041.4|2047.3|2041.3|2048.6|2042.6|2045.1|2039.1|37
1722321300000|2024-07-30 06:35:00|2047.5|2041.5|2046.4|2040.4|2048.3|2042.3|2045.6|2039.6|34
1722321600000|2024-07-30 06:40:00|2046.1|2040.1|2047.4|2041.4|2047.8|2041.8|2043.6|2037.6|50
1722321900000|2024-07-30 06:45:00|2047.1|2041.1|2047.1|2041.1|2047.3|2041.3|2046.4|2040.4|20
1722322200000|2024-07-30 06:50:00|2047.4|2041.4|2047|2041|2047.4|2041.4|2045.5|2039.5|22
1722322500000|2024-07-30 06:55:00|2047.3|2041.3|2047|2041|2048|2042|2046.8|2040.8|23
1722322800000|2024-07-30 07:00:00|2047.5|2041.5|2044.3|2038.3|2047.5|2041.5|2044.3|2038.3|19
1722323100000|2024-07-30 07:05:00|2044.1|2038.1|2046.5|2040.5|2047.3|2041.3|2043.5|2037.5|44
1722323400000|2024-07-30 07:10:00|2046.8|2040.8|2046.8|2040.8|2050.5|2044.5|2046.3|2040.3|57
1722323700000|2024-07-30 07:15:00|2046.5|2040.5|2046.3|2040.3|2047.6|2041.6|2045.8|2039.8|40
1722324000000|2024-07-30 07:20:00|2046.5|2040.5|2046|2040|2046.8|2040.8|2046|2040|11
1722324300000|2024-07-30 07:25:00|2046.3|2040.3|2046.6|2040.6|2048.4|2042.4|2046.3|2040.3|18
1722324600000|2024-07-30 07:30:00|2046.5|2040.5|2046|2040|2047.4|2041.4|2045.6|2039.6|20
1722324900000|2024-07-30 07:35:00|2046.3|2040.3|2045.6|2039.6|2046.5|2040.5|2045.6|2039.6|16
1722325200000|2024-07-30 07:40:00|2045.9|2039.9|2044.5|2038.5|2046.5|2040.5|2044.3|2038.3|23
1722325500000|2024-07-30 07:45:00|2044.6|2038.6|2045|2039|2045.9|2039.9|2044.6|2038.6|16
1722325800000|2024-07-30 07:50:00|2044.8|2038.8|2045.5|2039.5|2046.4|2040.4|2044.8|2038.8|16
1722326100000|2024-07-30 07:55:00|2045.3|2039.3|2045.5|2039.5|2045.9|2039.9|2044.5|2038.5|20
1722326400000|2024-07-30 08:00:00|2045.3|2039.3|2040.3|2034.3|2045.6|2039.6|2039.9|2033.9|67
1722326700000|2024-07-30 08:05:00|2039.5|2033.5|2037.4|2031.4|2040.3|2034.3|2037.3|2031.3|22
1722327000000|2024-07-30 08:10:00|2037.5|2031.5|2035.8|2029.8|2037.8|2031.8|2035.8|2029.8|17
1722327300000|2024-07-30 08:15:00|2036|2030|2035.6|2029.6|2037|2031|2035.4|2029.4|25
1722327600000|2024-07-30 08:20:00|2035.5|2029.5|2035.3|2029.3|2035.5|2029.5|2033.5|2027.5|45
1722327900000|2024-07-30 08:25:00|2035.1|2029.1|2038.1|2032.1|2038.5|2032.5|2034.5|2028.5|27
1722328200000|2024-07-30 08:30:00|2038|2032|2039.4|2033.4|2040.1|2034.1|2036.5|2030.5|38
1722328500000|2024-07-30 08:35:00|2039.5|2033.5|2040.5|2034.5|2041.5|2035.5|2039.5|2033.5|15
1722328800000|2024-07-30 08:40:00|2040.8|2034.8|2045|2039|2045.5|2039.5|2040.5|2034.5|37
1722329100000|2024-07-30 08:45:00|2044.8|2038.8|2046.8|2040.8|2047.5|2041.5|2044.3|2038.3|25
1722329400000|2024-07-30 08:50:00|2046.6|2040.6|2045.1|2039.1|2046.6|2040.6|2044.8|2038.8|27
1722329700000|2024-07-30 08:55:00|2045|2039|2045.3|2039.3|2046.6|2040.6|2044.4|2038.4|35
1722330000000|2024-07-30 09:00:00|2045|2039|2045.5|2039.5|2045.6|2039.6|2045|2039|11
1722330300000|2024-07-30 09:05:00|2045.3|2039.3|2045.9|2039.9|2046.3|2040.3|2045.3|2039.3|8
1722330600000|2024-07-30 09:10:00|2046|2040|2046.4|2040.4|2046.8|2040.8|2045.8|2039.8|10
1722330900000|2024-07-30 09:15:00|2046.5|2040.5|2046.1|2040.1|2046.8|2040.8|2046.1|2040.1|6
1722331200000|2024-07-30 09:20:00|2045.8|2039.8|2045|2039|2046|2040|2045|2039|13
1722331500000|2024-07-30 09:25:00|2045.3|2039.3|2044.9|2038.9|2045.8|2039.8|2044.9|2038.9|11
1722331800000|2024-07-30 09:30:00|2044.8|2038.8|2046.1|2040.1|2046.3|2040.3|2044.8|2038.8|10
1722332100000|2024-07-30 09:35:00|2046|2040|2045.8|2039.8|2046.3|2040.3|2045.3|2039.3|24
1722332400000|2024-07-30 09:40:00|2045.5|2039.5|2045.9|2039.9|2046.1|2040.1|2044.8|2038.8|21
1722332700000|2024-07-30 09:45:00|2046.1|2040.1|2045.5|2039.5|2046.1|2040.1|2045.4|2039.4|10
1722333000000|2024-07-30 09:50:00|2045.8|2039.8|2045.5|2039.5|2045.9|2039.9|2045.3|2039.3|13
1722333300000|2024-07-30 09:55:00|2045.3|2039.3|2045.9|2039.9|2046|2040|2045.3|2039.3|8
1722333600000|2024-07-30 10:00:00|2045.8|2039.8|2045.5|2039.5|2048.1|2042.1|2045.5|2039.5|23
1722333900000|2024-07-30 10:05:00|2045.4|2039.4|2045.5|2039.5|2045.6|2039.6|2044.6|2038.6|12
1722334200000|2024-07-30 10:10:00|2045.6|2039.6|2045.4|2039.4|2045.6|2039.6|2044.5|2038.5|13
1722334500000|2024-07-30 10:15:00|2045.5|2039.5|2045.4|2039.4|2046.1|2040.1|2044.5|2038.5|50
1722334800000|2024-07-30 10:20:00|2045.5|2039.5|2045.1|2039.1|2046.3|2040.3|2044.5|2038.5|17
1722335100000|2024-07-30 10:25:00|2045|2039|2045.8|2039.8|2046|2040|2044.8|2038.8|18
1722335400000|2024-07-30 10:30:00|2045.6|2039.6|2049.3|2043.3|2050|2044|2045.4|2039.4|37
1722335700000|2024-07-30 10:35:00|2049|2043|2047|2041|2049|2043|2046.5|2040.5|19
1722336000000|2024-07-30 10:40:00|2047.3|2041.3|2047.9|2041.9|2048.6|2042.6|2046.5|2040.5|21
1722336300000|2024-07-30 10:45:00|2047.6|2041.6|2047.5|2041.5|2047.9|2041.9|2046.6|2040.6|12
1722336600000|2024-07-30 10:50:00|2047.4|2041.4|2049.8|2043.8|2050|2044|2046.9|2040.9|35
1722336900000|2024-07-30 10:55:00|2049.5|2043.5|2048.5|2042.5|2049.8|2043.8|2048.3|2042.3|35
1722337200000|2024-07-30 11:00:00|2048.3|2042.3|2049.3|2043.3|2049.8|2043.8|2048.3|2042.3|17
1722337500000|2024-07-30 11:05:00|2049|2043|2047.6|2041.6|2049|2043|2045.8|2039.8|37
1722337800000|2024-07-30 11:10:00|2047.5|2041.5|2049.1|2043.1|2049.1|2043.1|2047.5|2041.5|10
1722338100000|2024-07-30 11:15:00|2048.9|2042.9|2048.6|2042.6|2048.9|2042.9|2047.9|2041.9|31
1722338400000|2024-07-30 11:20:00|2048.4|2042.4|2047.1|2041.1|2048.6|2042.6|2047.1|2041.1|22
1722338700000|2024-07-30 11:25:00|2047.4|2041.4|2048.6|2042.6|2048.6|2042.6|2046.9|2040.9|15
1722339000000|2024-07-30 11:30:00|2047.9|2041.9|2048.9|2042.9|2049.4|2043.4|2047.9|2041.9|27
1722339300000|2024-07-30 11:35:00|2048.6|2042.6|2050.1|2044.1|2050.1|2044.1|2048.6|2042.6|11
1722339600000|2024-07-30 11:40:00|2050.4|2044.4|2048.9|2042.9|2050.4|2044.4|2048.9|2042.9|10
1722339900000|2024-07-30 11:45:00|2048.6|2042.6|2048.4|2042.4|2048.6|2042.6|2047.6|2041.6|16
1722340200000|2024-07-30 11:50:00|2048.1|2042.1|2049.3|2043.3|2050.9|2044.9|2046.9|2040.9|55
1722340500000|2024-07-30 11:55:00|2049.1|2043.1|2049.8|2043.8|2049.8|2043.8|2048.6|2042.6|21
1722340800000|2024-07-30 12:00:00|2049.9|2043.9|2044.6|2038.6|2050.1|2044.1|2042.9|2036.9|60
1722341100000|2024-07-30 12:05:00|2044.9|2038.9|2046.4|2040.4|2047.4|2041.4|2044.6|2038.6|21
1722341400000|2024-07-30 12:10:00|2046.1|2040.1|2043.1|2037.1|2046.1|2040.1|2041.9|2035.9|29
1722341700000|2024-07-30 12:15:00|2043.4|2037.4|2043.9|2037.9|2044.1|2038.1|2043.1|2037.1|14
1722342000000|2024-07-30 12:20:00|2043.6|2037.6|2041.4|2035.4|2044.6|2038.6|2040.6|2034.6|25
1722342300000|2024-07-30 12:25:00|2041.6|2035.6|2042.9|2036.9|2042.9|2036.9|2041.6|2035.6|8
1722342600000|2024-07-30 12:30:00|2042.6|2036.6|2041.4|2035.4|2042.6|2036.6|2040.9|2034.9|22
1722342900000|2024-07-30 12:35:00|2041.1|2035.1|2040.4|2034.4|2041.4|2035.4|2040.4|2034.4|10
1722343200000|2024-07-30 12:40:00|2040.6|2034.6|2040.4|2034.4|2041.1|2035.1|2040.1|2034.1|7
1722343500000|2024-07-30 12:45:00|2039.9|2033.9|2040.6|2034.6|2041.6|2035.6|2039.9|2033.9|17
1722343800000|2024-07-30 12:50:00|2040.4|2034.4|2040.6|2034.6|2040.6|2034.6|2038.6|2032.6|19
1722344100000|2024-07-30 12:55:00|2040.4|2034.4|2038.6|2032.6|2040.6|2034.6|2037.4|2031.4|22
1722344400000|2024-07-30 13:00:00|2039.1|2033.1|2037.4|2031.4|2039.4|2033.4|2035.9|2029.9|108
1722344700000|2024-07-30 13:05:00|2037.1|2031.1|2034.4|2028.4|2037.1|2031.1|2034.4|2028.4|63
1722345000000|2024-07-30 13:10:00|2034.6|2028.6|2036.4|2030.4|2037.1|2031.1|2033.6|2027.6|49
1722345300000|2024-07-30 13:15:00|2036.1|2030.1|2035.6|2029.6|2038.6|2032.6|2034.4|2028.4|42
1722345600000|2024-07-30 13:20:00|2035.4|2029.4|2036.6|2030.6|2036.6|2030.6|2034.9|2028.9|23
1722345900000|2024-07-30 13:25:00|2036.4|2030.4|2039.6|2033.6|2039.6|2033.6|2035.9|2029.9|35
1722346200000|2024-07-30 13:30:00|2039.4|2033.4|2038.1|2032.1|2039.6|2033.6|2037.4|2031.4|37
1722346500000|2024-07-30 13:35:00|2038.4|2032.4|2038.4|2032.4|2039.1|2033.1|2037.6|2031.6|32
1722346800000|2024-07-30 13:40:00|2038.6|2032.6|2038.1|2032.1|2040.1|2034.1|2037.4|2031.4|85
1722347100000|2024-07-30 13:45:00|2038.4|2032.4|2038.6|2032.6|2039.4|2033.4|2038.4|2032.4|19
1722347400000|2024-07-30 13:50:00|2038.4|2032.4|2037.9|2031.9|2038.6|2032.6|2036.1|2030.1|37
1722347700000|2024-07-30 13:55:00|2037.6|2031.6|2036.4|2030.4|2038.1|2032.1|2036.1|2030.1|49
1722348000000|2024-07-30 14:00:00|2036.1|2030.1|2034.4|2028.4|2037.6|2031.6|2034.4|2028.4|53
1722348300000|2024-07-30 14:05:00|2034.1|2028.1|2034.4|2028.4|2035.9|2029.9|2033.9|2027.9|45
1722348600000|2024-07-30 14:10:00|2034.6|2028.6|2035.6|2029.6|2036.1|2030.1|2034.4|2028.4|68
1722348900000|2024-07-30 14:15:00|2035.4|2029.4|2039.9|2033.9|2039.9|2033.9|2035.1|2029.1|64
1722349200000|2024-07-30 14:20:00|2039.6|2033.6|2044.1|2038.1|2046.6|2040.6|2038.4|2032.4|114
1722349500000|2024-07-30 14:25:00|2043.9|2037.9|2039.9|2033.9|2045.1|2039.1|2039.9|2033.9|69
1722349800000|2024-07-30 14:30:00|2040.1|2034.1|2046.5|2040.5|2055.3|2049.3|2040.1|2034.1|167
1722350100000|2024-07-30 14:35:00|2047|2041|2044.4|2038.4|2049.4|2043.4|2044.1|2038.1|127
1722350400000|2024-07-30 14:40:00|2044.6|2038.6|2044.1|2038.1|2046.1|2040.1|2042.9|2036.9|127
1722350700000|2024-07-30 14:45:00|2043.9|2037.9|2046.6|2040.6|2048.9|2042.9|2042.6|2036.6|83
1722351000000|2024-07-30 14:50:00|2046.4|2040.4|2047.6|2041.6|2053|2047|2045.4|2039.4|84
1722351300000|2024-07-30 14:55:00|2047.9|2041.9|2045.6|2039.6|2049.9|2043.9|2045.6|2039.6|39
1722351600000|2024-07-30 15:00:00|2045.9|2039.9|2043.4|2037.4|2047.1|2041.1|2042.9|2036.9|56
1722351900000|2024-07-30 15:05:00|2043.1|2037.1|2044.1|2038.1|2044.4|2038.4|2041.1|2035.1|44
1722352200000|2024-07-30 15:10:00|2044.4|2038.4|2044.6|2038.6|2047.6|2041.6|2042.6|2036.6|42
1722352500000|2024-07-30 15:15:00|2044.4|2038.4|2043.4|2037.4|2045.6|2039.6|2043.1|2037.1|27
1722352800000|2024-07-30 15:20:00|2043.1|2037.1|2037.4|2031.4|2043.4|2037.4|2037.1|2031.1|45
1722353100000|2024-07-30 15:25:00|2037.6|2031.6|2038.4|2032.4|2038.6|2032.6|2036.1|2030.1|42
1722353400000|2024-07-30 15:30:00|2038.1|2032.1|2036.9|2030.9|2039.6|2033.6|2036.4|2030.4|35
1722353700000|2024-07-30 15:35:00|2037.1|2031.1|2034.6|2028.6|2037.6|2031.6|2034.6|2028.6|38
1722354000000|2024-07-30 15:40:00|2035.4|2029.4|2036.1|2030.1|2037.4|2031.4|2035.1|2029.1|29
1722354300000|2024-07-30 15:45:00|2035.6|2029.6|2036.9|2030.9|2037.1|2031.1|2035.1|2029.1|23
1722354600000|2024-07-30 15:50:00|2037.1|2031.1|2038.9|2032.9|2039.1|2033.1|2036.6|2030.6|28
1722354900000|2024-07-30 15:55:00|2038.6|2032.6|2036.6|2030.6|2043.4|2037.4|2035.9|2029.9|79
1722355200000|2024-07-30 16:00:00|2036.4|2030.4|2036.6|2030.6|2038.4|2032.4|2036.1|2030.1|15
1722355500000|2024-07-30 16:05:00|2036.4|2030.4|2036.1|2030.1|2036.6|2030.6|2035.4|2029.4|17
1722355800000|2024-07-30 16:10:00|2036.4|2030.4|2037.1|2031.1|2037.4|2031.4|2036.4|2030.4|7
1722356100000|2024-07-30 16:15:00|2037.4|2031.4|2038.9|2032.9|2038.9|2032.9|2037.1|2031.1|6
1722356400000|2024-07-30 16:20:00|2038.6|2032.6|2039.1|2033.1|2039.4|2033.4|2038.6|2032.6|5
1722356700000|2024-07-30 16:25:00|2039.6|2033.6|2038.9|2032.9|2039.9|2033.9|2038.9|2032.9|4
1722357000000|2024-07-30 16:30:00|2039.1|2033.1|2039.1|2033.1|2040.1|2034.1|2038.9|2032.9|18
1722357300000|2024-07-30 16:35:00|2038.4|2032.4|2037.9|2031.9|2038.4|2032.4|2037.9|2031.9|4
1722357900000|2024-07-30 16:45:00|2038.1|2032.1|2038.9|2032.9|2038.9|2032.9|2037.9|2031.9|6
1722358200000|2024-07-30 16:50:00|2037.9|2031.9|2037.6|2031.6|2038.4|2032.4|2037.6|2031.6|4
1722358500000|2024-07-30 16:55:00|2037.8|2031.8|2037|2031|2039|2033|2037|2031|27
1722358800000|2024-07-30 17:00:00|2037.5|2031.5|2037.1|2031.1|2037.6|2031.6|2037.1|2031.1|6
1722359100000|2024-07-30 17:05:00|2036.9|2030.9|2036.4|2030.4|2036.9|2030.9|2036.3|2030.3|4
1722359400000|2024-07-30 17:10:00|2036.5|2030.5|2035.9|2029.9|2036.5|2030.5|2035.9|2029.9|5
1722359700000|2024-07-30 17:15:00|2036.1|2030.1|2037.3|2031.3|2037.5|2031.5|2036.1|2030.1|8
1722360000000|2024-07-30 17:20:00|2037.5|2031.5|2038|2032|2038|2032|2037.4|2031.4|5
1722360300000|2024-07-30 17:25:00|2037.8|2031.8|2037.8|2031.8|2037.8|2031.8|2037.8|2031.8|1
1722360600000|2024-07-30 17:30:00|2038|2032|2038.4|2032.4|2038.4|2032.4|2037.8|2031.8|8
1722360900000|2024-07-30 17:35:00|2038.6|2032.6|2039.4|2033.4|2039.4|2033.4|2038.6|2032.6|4
1722361200000|2024-07-30 17:40:00|2039.1|2033.1|2039.1|2033.1|2039.3|2033.3|2038.8|2032.8|6
1722361500000|2024-07-30 17:45:00|2039.4|2033.4|2039|2033|2039.8|2033.8|2039|2033|9
1722361800000|2024-07-30 17:50:00|2038.9|2032.9|2040|2034|2040.6|2034.6|2038.9|2032.9|15
1722362100000|2024-07-30 17:55:00|2046.3|2027.5|2046.8|2028|2047.3|2028.5|2046.3|2027.5|3
1722384000000|2024-07-31 00:00:00|2041.1|2035.1|2041.3|2035.3|2041.8|2035.8|2040.3|2034.3|14
1722384300000|2024-07-31 00:05:00|2041.5|2035.5|2042.6|2036.6|2042.6|2036.6|2041.3|2035.3|15
1722384600000|2024-07-31 00:10:00|2042.8|2036.8|2043.3|2037.3|2043.5|2037.5|2042.8|2036.8|19
1722384900000|2024-07-31 00:15:00|2043.4|2037.4|2043.6|2037.6|2043.6|2037.6|2043.1|2037.1|10
1722385200000|2024-07-31 00:20:00|2043.5|2037.5|2043.8|2037.8|2043.8|2037.8|2043.3|2037.3|8
1722385500000|2024-07-31 00:25:00|2043.5|2037.5|2044.4|2038.4|2044.4|2038.4|2043|2037|14
1722385800000|2024-07-31 00:30:00|2044.1|2038.1|2045.3|2039.3|2045.3|2039.3|2043.8|2037.8|13
1722386100000|2024-07-31 00:35:00|2045.4|2039.4|2045.5|2039.5|2046.5|2040.5|2045.3|2039.3|7
1722386400000|2024-07-31 00:40:00|2045.3|2039.3|2045.5|2039.5|2045.5|2039.5|2045.3|2039.3|8
1722386700000|2024-07-31 00:45:00|2045.8|2039.8|2046.9|2040.9|2047|2041|2045.8|2039.8|17
1722387000000|2024-07-31 00:50:00|2047|2041|2048.8|2042.8|2050.4|2044.4|2047|2041|29
1722387300000|2024-07-31 00:55:00|2048.6|2042.6|2048.6|2042.6|2049.5|2043.5|2048.1|2042.1|15
1722387600000|2024-07-31 01:00:00|2048.9|2042.9|2047|2041|2049.9|2043.9|2043.8|2037.8|67
1722387900000|2024-07-31 01:05:00|2047.3|2041.3|2047.6|2041.6|2049.3|2043.3|2047.3|2041.3|37
1722388200000|2024-07-31 01:10:00|2048.6|2042.6|2051.4|2045.4|2051.6|2045.6|2048.6|2042.6|27
1722388500000|2024-07-31 01:15:00|2051.1|2045.1|2049.3|2043.3|2051.4|2045.4|2047.1|2041.1|29
1722388800000|2024-07-31 01:20:00|2049.1|2043.1|2051.9|2045.9|2052.3|2046.3|2048.8|2042.8|45
1722389100000|2024-07-31 01:25:00|2052.3|2046.3|2050.4|2044.4|2052.6|2046.6|2048.3|2042.3|60
1722389400000|2024-07-31 01:30:00|2050.6|2044.6|2050.9|2044.9|2051.4|2045.4|2048.8|2042.8|72
1722389700000|2024-07-31 01:35:00|2051.1|2045.1|2051.3|2045.3|2052|2046|2048.8|2042.8|59
1722390000000|2024-07-31 01:40:00|2051.5|2045.5|2053.8|2047.8|2054.3|2048.3|2050.8|2044.8|94
1722390300000|2024-07-31 01:45:00|2054|2048|2054.4|2048.4|2054.4|2048.4|2051.5|2045.5|61
1722390600000|2024-07-31 01:50:00|2054.3|2048.3|2055.3|2049.3|2055.9|2049.9|2053.8|2047.8|90
1722390900000|2024-07-31 01:55:00|2055|2049|2054.6|2048.6|2056.3|2050.3|2054.3|2048.3|60
1722391200000|2024-07-31 02:00:00|2054.5|2048.5|2052.9|2046.9|2054.5|2048.5|2052.8|2046.8|45
1722391500000|2024-07-31 02:05:00|2052.8|2046.8|2052.5|2046.5|2052.8|2046.8|2052.3|2046.3|14
1722391800000|2024-07-31 02:10:00|2052.6|2046.6|2052.3|2046.3|2052.9|2046.9|2052.3|2046.3|32
1722392100000|2024-07-31 02:15:00|2052.5|2046.5|2053.5|2047.5|2053.5|2047.5|2052.3|2046.3|32
1722392400000|2024-07-31 02:20:00|2053.3|2047.3|2053.3|2047.3|2054.9|2048.9|2052.8|2046.8|26
1722392700000|2024-07-31 02:25:00|2053.5|2047.5|2055.5|2049.5|2055.5|2049.5|2053.3|2047.3|25
1722393000000|2024-07-31 02:30:00|2054.9|2048.9|2057|2051|2058.9|2052.9|2054.9|2048.9|65
1722393300000|2024-07-31 02:35:00|2057.3|2051.3|2055.3|2049.3|2059|2053|2055|2049|82
1722393600000|2024-07-31 02:40:00|2055.5|2049.5|2055.8|2049.8|2056.8|2050.8|2055.3|2049.3|58
1722393900000|2024-07-31 02:45:00|2056|2050|2052.4|2046.4|2056.1|2050.1|2052|2046|41
1722394200000|2024-07-31 02:50:00|2052.6|2046.6|2054|2048|2055|2049|2052.3|2046.3|59
1722394500000|2024-07-31 02:55:00|2053.8|2047.8|2053.4|2047.4|2054.8|2048.8|2053.4|2047.4|25
1722394800000|2024-07-31 03:00:00|2053.6|2047.6|2050|2044|2054.5|2048.5|2050|2044|35
1722395100000|2024-07-31 03:05:00|2050.1|2044.1|2049.4|2043.4|2052|2046|2049.4|2043.4|35
1722395400000|2024-07-31 03:10:00|2049.5|2043.5|2053|2047|2053.1|2047.1|2049.5|2043.5|24
1722395700000|2024-07-31 03:15:00|2052.9|2046.9|2051.4|2045.4|2053|2047|2051|2045|29
1722396000000|2024-07-31 03:20:00|2051.5|2045.5|2052.9|2046.9|2053|2047|2051.3|2045.3|19
1722396300000|2024-07-31 03:25:00|2053.6|2047.6|2052.4|2046.4|2054.4|2048.4|2051.6|2045.6|34
1722396600000|2024-07-31 03:30:00|2052.6|2046.6|2052.5|2046.5|2052.9|2046.9|2051.4|2045.4|24
1722396900000|2024-07-31 03:35:00|2052.3|2046.3|2052.8|2046.8|2052.8|2046.8|2052.3|2046.3|3
1722397200000|2024-07-31 03:40:00|2052.5|2046.5|2052.6|2046.6|2052.8|2046.8|2052.5|2046.5|4
1722397500000|2024-07-31 03:45:00|2052.5|2046.5|2051|2045|2052.5|2046.5|2051|2045|8
1722397800000|2024-07-31 03:50:00|2050.8|2044.8|2054.3|2048.3|2054.3|2048.3|2050.5|2044.5|13
1722398100000|2024-07-31 03:55:00|2054|2048|2056.5|2050.5|2056.5|2050.5|2054|2048|26
1722398400000|2024-07-31 04:00:00|2057.1|2051.1|2056.8|2050.8|2057.1|2051.1|2056.3|2050.3|5
1722398700000|2024-07-31 04:05:00|2057|2051|2058.3|2052.3|2058.3|2052.3|2057|2051|3
1722399000000|2024-07-31 04:10:00|2058|2052|2057.9|2051.9|2058|2052|2057.8|2051.8|5
1722399300000|2024-07-31 04:15:00|2058|2052|2058.1|2052.1|2058.1|2052.1|2058|2052|4
1722399600000|2024-07-31 04:20:00|2058|2052|2058|2052|2058|2052|2058|2052|1
1722399900000|2024-07-31 04:25:00|2057.8|2051.8|2058|2052|2058|2052|2057.8|2051.8|3
1722400200000|2024-07-31 04:30:00|2057.8|2051.8|2057.8|2051.8|2058|2052|2057.4|2051.4|12
1722400500000|2024-07-31 04:35:00|2058|2052|2058|2052|2058|2052|2058|2052|1
1722401100000|2024-07-31 04:45:00|2057.8|2051.8|2058.4|2052.4|2058.4|2052.4|2057.8|2051.8|4
1722401400000|2024-07-31 04:50:00|2058.3|2052.3|2058.3|2052.3|2058.4|2052.4|2058.3|2052.3|3
1722401700000|2024-07-31 04:55:00|2058.1|2052.1|2057.4|2051.4|2058.1|2052.1|2057.3|2051.3|7
1722402000000|2024-07-31 05:00:00|2057.1|2051.1|2057.3|2051.3|2057.3|2051.3|2057.1|2051.1|8
1722402300000|2024-07-31 05:05:00|2057.1|2051.1|2054.9|2048.9|2057.1|2051.1|2054.6|2048.6|12
1722402600000|2024-07-31 05:10:00|2055|2049|2054.1|2048.1|2055|2049|2054.1|2048.1|6
1722402900000|2024-07-31 05:15:00|2054.4|2048.4|2053.9|2047.9|2054.6|2048.6|2053.9|2047.9|9
1722403200000|2024-07-31 05:20:00|2054.1|2048.1|2055.5|2049.5|2055.5|2049.5|2052.4|2046.4|23
1722403500000|2024-07-31 05:25:00|2055.3|2049.3|2055.6|2049.6|2055.8|2049.8|2054.9|2048.9|11
1722403800000|2024-07-31 05:30:00|2055.9|2049.9|2055.1|2049.1|2057.9|2051.9|2053.5|2047.5|47
1722404100000|2024-07-31 05:35:00|2055|2049|2048.5|2042.5|2055|2049|2048.1|2042.1|41
1722404400000|2024-07-31 05:40:00|2048.4|2042.4|2049|2043|2049|2043|2046.1|2040.1|44
1722404700000|2024-07-31 05:45:00|2048.9|2042.9|2048.3|2042.3|2049.5|2043.5|2047.9|2041.9|32
1722405000000|2024-07-31 05:50:00|2048.5|2042.5|2050|2044|2050|2044|2048.5|2042.5|29
1722405300000|2024-07-31 05:55:00|2049.8|2043.8|2050|2044|2051.1|2045.1|2049.8|2043.8|17
1722405600000|2024-07-31 06:00:00|2050.4|2044.4|2048.6|2042.6|2050.4|2044.4|2047.3|2041.3|59
1722405900000|2024-07-31 06:05:00|2048.9|2042.9|2051.1|2045.1|2051.1|2045.1|2048.3|2042.3|57
1722406200000|2024-07-31 06:10:00|2051.6|2045.6|2054|2048|2054.9|2048.9|2051.6|2045.6|39
1722406500000|2024-07-31 06:15:00|2054.1|2048.1|2058.4|2052.4|2058.4|2052.4|2054.1|2048.1|35
1722406800000|2024-07-31 06:20:00|2058.1|2052.1|2055.8|2049.8|2058.1|2052.1|2054.8|2048.8|35
1722407100000|2024-07-31 06:25:00|2056|2050|2059.4|2053.4|2059.6|2053.6|2056|2050|37
1722407400000|2024-07-31 06:30:00|2059.6|2053.6|2052.3|2046.3|2059.9|2053.9|2050|2044|83
1722407700000|2024-07-31 06:35:00|2052.5|2046.5|2055|2049|2055.5|2049.5|2052.5|2046.5|27
1722408000000|2024-07-31 06:40:00|2054.8|2048.8|2051.8|2045.8|2054.8|2048.8|2050.1|2044.1|35
1722408300000|2024-07-31 06:45:00|2052|2046|2051|2045|2053.3|2047.3|2050.3|2044.3|45
1722408600000|2024-07-31 06:50:00|2050.8|2044.8|2053.4|2047.4|2054.6|2048.6|2049.9|2043.9|44
1722408900000|2024-07-31 06:55:00|2053.1|2047.1|2054|2048|2054.9|2048.9|2052.9|2046.9|30
1722409200000|2024-07-31 07:00:00|2053.8|2047.8|2058.1|2052.1|2058.8|2052.8|2051.5|2045.5|72
1722409500000|2024-07-31 07:05:00|2057.9|2051.9|2055.1|2049.1|2058.1|2052.1|2054.1|2048.1|46
1722409800000|2024-07-31 07:10:00|2055.4|2049.4|2058.1|2052.1|2058.1|2052.1|2055.1|2049.1|40
1722410100000|2024-07-31 07:15:00|2058.4|2052.4|2058.1|2052.1|2059.9|2053.9|2057.4|2051.4|26
1722410400000|2024-07-31 07:20:00|2058.4|2052.4|2058.6|2052.6|2061.4|2055.4|2058.4|2052.4|47
1722410700000|2024-07-31 07:25:00|2058.4|2052.4|2058.6|2052.6|2058.6|2052.6|2056.1|2050.1|19
1722411000000|2024-07-31 07:30:00|2058.9|2052.9|2057.4|2051.4|2058.9|2052.9|2056.9|2050.9|25
1722411300000|2024-07-31 07:35:00|2057.6|2051.6|2057.6|2051.6|2057.9|2051.9|2057.1|2051.1|13
1722411600000|2024-07-31 07:40:00|2057.9|2051.9|2058.1|2052.1|2058.6|2052.6|2057.4|2051.4|7
1722411900000|2024-07-31 07:45:00|2058.4|2052.4|2059.1|2053.1|2059.1|2053.1|2057.4|2051.4|17
1722412200000|2024-07-31 07:50:00|2059.4|2053.4|2056.9|2050.9|2059.6|2053.6|2056.1|2050.1|26
1722412500000|2024-07-31 07:55:00|2056.6|2050.6|2051.6|2045.6|2056.9|2050.9|2050.9|2044.9|30
1722412800000|2024-07-31 08:00:00|2051.4|2045.4|2052.1|2046.1|2052.6|2046.6|2049.4|2043.4|59
1722413100000|2024-07-31 08:05:00|2051.9|2045.9|2050.4|2044.4|2052.6|2046.6|2049.1|2043.1|37
1722413400000|2024-07-31 08:10:00|2050.6|2044.6|2051.4|2045.4|2052.9|2046.9|2050.6|2044.6|34
1722413700000|2024-07-31 08:15:00|2051.6|2045.6|2052.1|2046.1|2052.9|2046.9|2051.6|2045.6|14
1722414000000|2024-07-31 08:20:00|2051.1|2045.1|2051.1|2045.1|2052.6|2046.6|2050.4|2044.4|18
1722414300000|2024-07-31 08:25:00|2050.9|2044.9|2049.1|2043.1|2050.9|2044.9|2049.1|2043.1|9
1722414600000|2024-07-31 08:30:00|2049.6|2043.6|2045.9|2039.9|2050.1|2044.1|2045.1|2039.1|31
1722414900000|2024-07-31 08:35:00|2045.6|2039.6|2047.4|2041.4|2048.1|2042.1|2044.9|2038.9|27
1722415200000|2024-07-31 08:40:00|2047.6|2041.6|2048.9|2042.9|2048.9|2042.9|2047.4|2041.4|27
1722415500000|2024-07-31 08:45:00|2048.6|2042.6|2051.4|2045.4|2051.6|2045.6|2048.4|2042.4|21
1722415800000|2024-07-31 08:50:00|2051.1|2045.1|2053.1|2047.1|2053.1|2047.1|2051.1|2045.1|17
1722416100000|2024-07-31 08:55:00|2053.4|2047.4|2053.4|2047.4|2054.9|2048.9|2052.9|2046.9|24
1722416400000|2024-07-31 09:00:00|2053.1|2047.1|2051.4|2045.4|2053.4|2047.4|2051.4|2045.4|19
1722416700000|2024-07-31 09:05:00|2051.1|2045.1|2052.1|2046.1|2052.1|2046.1|2051.1|2045.1|12
1722417000000|2024-07-31 09:10:00|2052.4|2046.4|2051.9|2045.9|2052.4|2046.4|2051.6|2045.6|13
1722417300000|2024-07-31 09:15:00|2051.6|2045.6|2051.9|2045.9|2052.1|2046.1|2051.4|2045.4|9
1722417600000|2024-07-31 09:20:00|2052.1|2046.1|2053.4|2047.4|2053.4|2047.4|2050.9|2044.9|19
1722417900000|2024-07-31 09:25:00|2053.6|2047.6|2054.6|2048.6|2054.9|2048.9|2053.6|2047.6|6
1722418200000|2024-07-31 09:30:00|2054.9|2048.9|2054.1|2048.1|2055.1|2049.1|2053.6|2047.6|10
1722418500000|2024-07-31 09:35:00|2054.4|2048.4|2055.6|2049.6|2055.6|2049.6|2053.4|2047.4|7
1722418800000|2024-07-31 09:40:00|2055.4|2049.4|2055.4|2049.4|2055.9|2049.9|2055.4|2049.4|17
1722419100000|2024-07-31 09:45:00|2055.6|2049.6|2054.4|2048.4|2056.1|2050.1|2054.4|2048.4|19
1722419400000|2024-07-31 09:50:00|2054.6|2048.6|2054.4|2048.4|2054.9|2048.9|2054.4|2048.4|6
1722419700000|2024-07-31 09:55:00|2054.1|2048.1|2053.6|2047.6|2054.6|2048.6|2052.6|2046.6|18
1722420000000|2024-07-31 10:00:00|2053.4|2047.4|2053.9|2047.9|2054.1|2048.1|2053.4|2047.4|9
1722420300000|2024-07-31 10:05:00|2054.1|2048.1|2054.4|2048.4|2055.1|2049.1|2054.1|2048.1|9
1722420600000|2024-07-31 10:10:00|2054.6|2048.6|2054.6|2048.6|2054.9|2048.9|2054.1|2048.1|9
1722420900000|2024-07-31 10:15:00|2054.4|2048.4|2054.6|2048.6|2055.1|2049.1|2054.4|2048.4|11
1722421200000|2024-07-31 10:20:00|2054.4|2048.4|2052.4|2046.4|2054.6|2048.6|2052.4|2046.4|20
1722421500000|2024-07-31 10:25:00|2052.6|2046.6|2052.9|2046.9|2053.9|2047.9|2052.4|2046.4|23
1722421800000|2024-07-31 10:30:00|2052.6|2046.6|2050.4|2044.4|2052.6|2046.6|2050.4|2044.4|23
1722422100000|2024-07-31 10:35:00|2050.1|2044.1|2050.4|2044.4|2050.4|2044.4|2048.4|2042.4|23
1722422400000|2024-07-31 10:40:00|2050.6|2044.6|2052.1|2046.1|2052.4|2046.4|2050.1|2044.1|13
1722422700000|2024-07-31 10:45:00|2051.9|2045.9|2050.6|2044.6|2052.1|2046.1|2050.6|2044.6|13
1722423000000|2024-07-31 10:50:00|2050.4|2044.4|2052.6|2046.6|2052.6|2046.6|2050.1|2044.1|16
1722423300000|2024-07-31 10:55:00|2052.4|2046.4|2053.1|2047.1|2053.6|2047.6|2052.1|2046.1|16
1722423600000|2024-07-31 11:00:00|2053.4|2047.4|2051.6|2045.6|2054.4|2048.4|2049.9|2043.9|26
1722423900000|2024-07-31 11:05:00|2051.9|2045.9|2053.4|2047.4|2053.6|2047.6|2051.9|2045.9|19
1722424200000|2024-07-31 11:10:00|2053.1|2047.1|2054.6|2048.6|2054.9|2048.9|2053.1|2047.1|13
1722424500000|2024-07-31 11:15:00|2054.4|2048.4|2054.1|2048.1|2055.6|2049.6|2054.1|2048.1|16
1722424800000|2024-07-31 11:20:00|2053.6|2047.6|2056.4|2050.4|2056.4|2050.4|2053.6|2047.6|20
1722425100000|2024-07-31 11:25:00|2056.1|2050.1|2054.6|2048.6|2056.1|2050.1|2052.9|2046.9|35
1722425400000|2024-07-31 11:30:00|2054.9|2048.9|2055.4|2049.4|2056.6|2050.6|2054.9|2048.9|23
1722425700000|2024-07-31 11:35:00|2055.6|2049.6|2062|2056|2062|2056|2055.6|2049.6|37
1722426000000|2024-07-31 11:40:00|2061.9|2055.9|2059.1|2053.1|2062.1|2056.1|2058.1|2052.1|34
1722426300000|2024-07-31 11:45:00|2058.9|2052.9|2058.6|2052.6|2058.9|2052.9|2056.8|2050.8|37
1722426600000|2024-07-31 11:50:00|2058.9|2052.9|2067.4|2061.4|2067.6|2061.6|2058.6|2052.6|63
1722426900000|2024-07-31 11:55:00|2067.1|2061.1|2073.9|2067.9|2074.4|2068.4|2067.1|2061.1|63
1722427200000|2024-07-31 12:00:00|2073.6|2067.6|2074.1|2068.1|2075|2069|2072.9|2066.9|43
1722427500000|2024-07-31 12:05:00|2073.9|2067.9|2074.6|2068.6|2075.1|2069.1|2073.1|2067.1|24
1722427800000|2024-07-31 12:10:00|2074.4|2068.4|2074.4|2068.4|2075.6|2069.6|2073.6|2067.6|28
1722428100000|2024-07-31 12:15:00|2074.6|2068.6|2072.9|2066.9|2075.4|2069.4|2072.6|2066.6|24
1722428400000|2024-07-31 12:20:00|2073.1|2067.1|2072.6|2066.6|2074.1|2068.1|2071.9|2065.9|30
1722428700000|2024-07-31 12:25:00|2072.9|2066.9|2071.6|2065.6|2073.6|2067.6|2070.4|2064.4|25
1722429000000|2024-07-31 12:30:00|2071.9|2065.9|2070.6|2064.6|2073.1|2067.1|2069|2063|54
1722429300000|2024-07-31 12:35:00|2070.9|2064.9|2069.4|2063.4|2070.9|2064.9|2068.1|2062.1|38
1722429600000|2024-07-31 12:40:00|2069.1|2063.1|2070.6|2064.6|2071.6|2065.6|2068.6|2062.6|25
1722429900000|2024-07-31 12:45:00|2070.9|2064.9|2068.4|2062.4|2071.4|2065.4|2068.4|2062.4|15
1722430200000|2024-07-31 12:50:00|2068.1|2062.1|2066.6|2060.6|2068.9|2062.9|2065.6|2059.6|20
1722430500000|2024-07-31 12:55:00|2066.4|2060.4|2067.1|2061.1|2067.6|2061.6|2064.9|2058.9|41
1722430800000|2024-07-31 13:00:00|2066.9|2060.9|2065.1|2059.1|2070.5|2064.5|2064.9|2058.9|105
1722431100000|2024-07-31 13:05:00|2064.9|2058.9|2066.4|2060.4|2067.6|2061.6|2064.1|2058.1|56
1722431400000|2024-07-31 13:10:00|2066.6|2060.6|2068.6|2062.6|2068.6|2062.6|2063.6|2057.6|49
1722431700000|2024-07-31 13:15:00|2068.4|2062.4|2071.6|2065.6|2071.6|2065.6|2068.4|2062.4|29
1722432000000|2024-07-31 13:20:00|2071.4|2065.4|2072.4|2066.4|2073.6|2067.6|2070.6|2064.6|56
1722432300000|2024-07-31 13:25:00|2072.1|2066.1|2076.4|2070.4|2076.9|2070.9|2071.4|2065.4|57
1722432600000|2024-07-31 13:30:00|2076.1|2070.1|2078.4|2072.4|2078.9|2072.9|2075.6|2069.6|44
1722432900000|2024-07-31 13:35:00|2078.6|2072.6|2082.6|2076.6|2082.9|2076.9|2078.6|2072.6|64
1722433200000|2024-07-31 13:40:00|2082.9|2076.9|2082.1|2076.1|2085.4|2079.4|2082.1|2076.1|44
1722433500000|2024-07-31 13:45:00|2082.4|2076.4|2080.4|2074.4|2084.1|2078.1|2079.9|2073.9|71
1722433800000|2024-07-31 13:50:00|2080.1|2074.1|2081.9|2075.9|2082.1|2076.1|2078.6|2072.6|65
1722434100000|2024-07-31 13:55:00|2081.6|2075.6|2078.9|2072.9|2081.6|2075.6|2078.4|2072.4|51
1722434400000|2024-07-31 14:00:00|2079.1|2073.1|2075.6|2069.6|2079.1|2073.1|2074.9|2068.9|62
1722434700000|2024-07-31 14:05:00|2075.9|2069.9|2079.4|2073.4|2079.6|2073.6|2075.9|2069.9|41
1722435000000|2024-07-31 14:10:00|2079.1|2073.1|2078.4|2072.4|2079.4|2073.4|2076.6|2070.6|60
1722435300000|2024-07-31 14:15:00|2078.6|2072.6|2074.6|2068.6|2079.1|2073.1|2074.6|2068.6|43
1722435600000|2024-07-31 14:20:00|2074.4|2068.4|2074.6|2068.6|2075.1|2069.1|2073.6|2067.6|43
1722435900000|2024-07-31 14:25:00|2074.4|2068.4|2072.9|2066.9|2074.4|2068.4|2072.4|2066.4|25
1722436200000|2024-07-31 14:30:00|2073.1|2067.1|2075.1|2069.1|2075.9|2069.9|2072.6|2066.6|36
1722436500000|2024-07-31 14:35:00|2075.4|2069.4|2080.6|2074.6|2083.1|2077.1|2075.4|2069.4|71
1722436800000|2024-07-31 14:40:00|2080.9|2074.9|2079.4|2073.4|2080.9|2074.9|2078.1|2072.1|39
1722437100000|2024-07-31 14:45:00|2079.6|2073.6|2076.9|2070.9|2079.9|2073.9|2076.9|2070.9|35
1722437400000|2024-07-31 14:50:00|2077.1|2071.1|2075.4|2069.4|2077.4|2071.4|2073.9|2067.9|46
1722437700000|2024-07-31 14:55:00|2075.1|2069.1|2075.9|2069.9|2076.6|2070.6|2073.9|2067.9|25
1722438000000|2024-07-31 15:00:00|2075.6|2069.6|2070|2064|2076.6|2070.6|2067.6|2061.6|58
1722438300000|2024-07-31 15:05:00|2070.1|2064.1|2072.9|2066.9|2073.1|2067.1|2069.9|2063.9|40
1722438600000|2024-07-31 15:10:00|2072.6|2066.6|2075.1|2069.1|2075.9|2069.9|2071.6|2065.6|34
1722438900000|2024-07-31 15:15:00|2074.9|2068.9|2075.4|2069.4|2077.1|2071.1|2074.1|2068.1|44
1722439200000|2024-07-31 15:20:00|2074.9|2068.9|2076.4|2070.4|2078.9|2072.9|2074.4|2068.4|48
1722439500000|2024-07-31 15:25:00|2076.6|2070.6|2078.4|2072.4|2080.1|2074.1|2076.4|2070.4|43
1722439800000|2024-07-31 15:30:00|2077.9|2071.9|2077.9|2071.9|2077.9|2071.9|2075.4|2069.4|30
1722440100000|2024-07-31 15:35:00|2078.1|2072.1|2075|2069|2078.1|2072.1|2073.6|2067.6|37
1722440400000|2024-07-31 15:40:00|2075.1|2069.1|2081.9|2075.9|2081.9|2075.9|2075.1|2069.1|37
1722440700000|2024-07-31 15:45:00|2081.4|2075.4|2088.4|2082.4|2088.6|2082.6|2079.6|2073.6|52
1722441000000|2024-07-31 15:50:00|2088.1|2082.1|2089.1|2083.1|2089.4|2083.4|2087.4|2081.4|28
1722441300000|2024-07-31 15:55:00|2088.9|2082.9|2086.4|2080.4|2089.4|2083.4|2084.1|2078.1|114
1722441600000|2024-07-31 16:00:00|2086.1|2080.1|2083.6|2077.6|2086.1|2080.1|2083.1|2077.1|26
1722441900000|2024-07-31 16:05:00|2084.1|2078.1|2088.4|2082.4|2088.4|2082.4|2083.4|2077.4|14
1722442200000|2024-07-31 16:10:00|2088.6|2082.6|2089.4|2083.4|2089.4|2083.4|2088.6|2082.6|6
1722442500000|2024-07-31 16:15:00|2090.1|2084.1|2089.6|2083.6|2090.1|2084.1|2089.4|2083.4|4
1722442800000|2024-07-31 16:20:00|2089.9|2083.9|2091.4|2085.4|2091.4|2085.4|2089.9|2083.9|4
1722443100000|2024-07-31 16:25:00|2091.1|2085.1|2092.4|2086.4|2093.6|2087.6|2090.9|2084.9|26
1722443400000|2024-07-31 16:30:00|2092.1|2086.1|2092.6|2086.6|2092.6|2086.6|2091.9|2085.9|17
1722443700000|2024-07-31 16:35:00|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|1
1722444000000|2024-07-31 16:40:00|2092.6|2086.6|2097.3|2091.3|2099.3|2093.3|2092.6|2086.6|38
1722444300000|2024-07-31 16:45:00|2097|2091|2098.1|2092.1|2098.6|2092.6|2096.8|2090.8|13
1722444600000|2024-07-31 16:50:00|2097.9|2091.9|2100.6|2094.6|2100.6|2094.6|2097.9|2091.9|21
1722444900000|2024-07-31 16:55:00|2100.4|2094.4|2100.8|2094.8|2102.3|2096.3|2100.4|2094.4|21
1722445200000|2024-07-31 17:00:00|2100.9|2094.9|2098.1|2092.1|2101.3|2095.3|2097.1|2091.1|22
1722445500000|2024-07-31 17:05:00|2097.9|2091.9|2096.5|2090.5|2097.9|2091.9|2096.5|2090.5|14
1722445800000|2024-07-31 17:10:00|2096.8|2090.8|2097.1|2091.1|2097.1|2091.1|2095.9|2089.9|7
1722446100000|2024-07-31 17:15:00|2097.4|2091.4|2098.9|2092.9|2098.9|2092.9|2097.4|2091.4|10
1722446400000|2024-07-31 17:20:00|2098.6|2092.6|2097.9|2091.9|2098.9|2092.9|2097.8|2091.8|10
1722446700000|2024-07-31 17:25:00|2097.6|2091.6|2098.4|2092.4|2098.4|2092.4|2097.6|2091.6|6
1722447000000|2024-07-31 17:30:00|2098.8|2092.8|2098.3|2092.3|2098.8|2092.8|2098.1|2092.1|9
1722447300000|2024-07-31 17:35:00|2098.5|2092.5|2099.3|2093.3|2099.4|2093.4|2098.5|2092.5|3
1722447600000|2024-07-31 17:40:00|2099.4|2093.4|2097.8|2091.8|2099.5|2093.5|2097.8|2091.8|12
1722447900000|2024-07-31 17:45:00|2098.3|2092.3|2099.3|2093.3|2099.3|2093.3|2098.3|2092.3|7
1722448200000|2024-07-31 17:50:00|2098.5|2092.5|2100|2094|2100|2094|2097.9|2091.9|9
1722448500000|2024-07-31 17:55:00|2106.5|2087.8|2108|2089.3|2108|2089.3|2106.5|2087.8|3
1722470400000|2024-08-01 00:00:00|2105.4|2099.4|2111.5|2105.5|2111.5|2105.5|2105.4|2099.4|34
1722470700000|2024-08-01 00:05:00|2111.6|2105.6|2109|2103|2111.9|2105.9|2107.5|2101.5|32
1722471000000|2024-08-01 00:10:00|2108.8|2102.8|2109|2103|2109|2103|2106.4|2100.4|38
1722471300000|2024-08-01 00:15:00|2109.1|2103.1|2109.3|2103.3|2109.4|2103.4|2107.8|2101.8|19
1722471600000|2024-08-01 00:20:00|2109|2103|2105.9|2099.9|2109|2103|2105.6|2099.6|20
1722471900000|2024-08-01 00:25:00|2105.6|2099.6|2108.5|2102.5|2108.5|2102.5|2105.6|2099.6|15
1722472200000|2024-08-01 00:30:00|2108.8|2102.8|2108.3|2102.3|2108.8|2102.8|2107.8|2101.8|7
1722472500000|2024-08-01 00:35:00|2108|2102|2108.5|2102.5|2108.5|2102.5|2107.8|2101.8|7
1722472800000|2024-08-01 00:40:00|2108.8|2102.8|2109.8|2103.8|2109.8|2103.8|2108.8|2102.8|6
1722473100000|2024-08-01 00:45:00|2110|2104|2107.9|2101.9|2110.3|2104.3|2107.1|2101.1|17
1722473400000|2024-08-01 00:50:00|2107.6|2101.6|2108.1|2102.1|2108.5|2102.5|2107.6|2101.6|7
1722473700000|2024-08-01 00:55:00|2108.3|2102.3|2109.6|2103.6|2110.1|2104.1|2108.1|2102.1|12
1722474000000|2024-08-01 01:00:00|2109.9|2103.9|2108.4|2102.4|2110.9|2104.9|2102.6|2096.6|177
1722474300000|2024-08-01 01:05:00|2108.1|2102.1|2107|2101|2110.5|2104.5|2106.4|2100.4|126
1722474600000|2024-08-01 01:10:00|2107.3|2101.3|2107|2101|2109|2103|2105|2099|169
1722474900000|2024-08-01 01:15:00|2106.8|2100.8|2107.4|2101.4|2107.8|2101.8|2105.4|2099.4|105
1722475200000|2024-08-01 01:20:00|2107.5|2101.5|2109.8|2103.8|2109.8|2103.8|2107.5|2101.5|32
1722475500000|2024-08-01 01:25:00|2109.6|2103.6|2111.8|2105.8|2111.8|2105.8|2109.3|2103.3|27
1722475800000|2024-08-01 01:30:00|2111.5|2105.5|2110.1|2104.1|2112.3|2106.3|2109.3|2103.3|84
1722476100000|2024-08-01 01:35:00|2110|2104|2103.4|2097.4|2110|2104|2102.8|2096.8|73
1722476400000|2024-08-01 01:40:00|2102.9|2096.9|2097.8|2091.8|2103.3|2097.3|2096.5|2090.5|84
1722476700000|2024-08-01 01:45:00|2097.5|2091.5|2095|2089|2097.5|2091.5|2093.8|2087.8|94
1722477000000|2024-08-01 01:50:00|2094.9|2088.9|2094.3|2088.3|2097.1|2091.1|2093|2087|40
1722477300000|2024-08-01 01:55:00|2094.4|2088.4|2095.8|2089.8|2096|2090|2093.6|2087.6|31
1722477600000|2024-08-01 02:00:00|2096|2090|2098.3|2092.3|2098.3|2092.3|2095.5|2089.5|23
1722477900000|2024-08-01 02:05:00|2098.4|2092.4|2101.8|2095.8|2102.8|2096.8|2096.8|2090.8|75
1722478200000|2024-08-01 02:10:00|2101.9|2095.9|2103.6|2097.6|2103.6|2097.6|2099.4|2093.4|57
1722478500000|2024-08-01 02:15:00|2103.9|2097.9|2105.5|2099.5|2105.9|2099.9|2103.9|2097.9|29
1722478800000|2024-08-01 02:20:00|2105.8|2099.8|2107.1|2101.1|2107.3|2101.3|2105.8|2099.8|23
1722479100000|2024-08-01 02:25:00|2107|2101|2108.3|2102.3|2108.4|2102.4|2106.6|2100.6|46
1722479400000|2024-08-01 02:30:00|2108|2102|2104|2098|2108|2102|2103.3|2097.3|83
1722479700000|2024-08-01 02:35:00|2104.3|2098.3|2103.8|2097.8|2105|2099|2102.6|2096.6|50
1722480000000|2024-08-01 02:40:00|2104|2098|2101.8|2095.8|2104.8|2098.8|2100.3|2094.3|44
1722480300000|2024-08-01 02:45:00|2101.5|2095.5|2101.8|2095.8|2102.1|2096.1|2100.8|2094.8|25
1722480600000|2024-08-01 02:50:00|2102|2096|2100.5|2094.5|2103.8|2097.8|2100|2094|36
1722480900000|2024-08-01 02:55:00|2100.6|2094.6|2100.6|2094.6|2101.6|2095.6|2100.3|2094.3|16
1722481200000|2024-08-01 03:00:00|2100.4|2094.4|2099|2093|2100.6|2094.6|2095.6|2089.6|52
1722481500000|2024-08-01 03:05:00|2099.3|2093.3|2096|2090|2099.3|2093.3|2095.5|2089.5|72
1722481800000|2024-08-01 03:10:00|2096.1|2090.1|2096.3|2090.3|2097.6|2091.6|2094.6|2088.6|52
1722482100000|2024-08-01 03:15:00|2095.9|2089.9|2091.5|2085.5|2096.3|2090.3|2089.4|2083.4|119
1722482400000|2024-08-01 03:20:00|2091.6|2085.6|2091.5|2085.5|2092|2086|2089.4|2083.4|56
1722482700000|2024-08-01 03:25:00|2091.4|2085.4|2092.1|2086.1|2092.3|2086.3|2090.6|2084.6|27
1722483000000|2024-08-01 03:30:00|2091.9|2085.9|2091.3|2085.3|2091.9|2085.9|2091.1|2085.1|8
1722483600000|2024-08-01 03:40:00|2091.4|2085.4|2091.5|2085.5|2091.5|2085.5|2091.4|2085.4|2
1722483900000|2024-08-01 03:45:00|2091.8|2085.8|2091.9|2085.9|2092.3|2086.3|2091.8|2085.8|7
1722484200000|2024-08-01 03:50:00|2092|2086|2091.8|2085.8|2092|2086|2091.5|2085.5|8
1722485100000|2024-08-01 04:05:00|2092|2086|2091.8|2085.8|2092.1|2086.1|2091.8|2085.8|4
1722485400000|2024-08-01 04:10:00|2091.9|2085.9|2092.3|2086.3|2092.3|2086.3|2091.9|2085.9|4
1722485700000|2024-08-01 04:15:00|2092.4|2086.4|2092.8|2086.8|2093|2087|2092.4|2086.4|5
1722486000000|2024-08-01 04:20:00|2093|2087|2094.3|2088.3|2094.4|2088.4|2093|2087|9
1722486300000|2024-08-01 04:25:00|2094.1|2088.1|2095|2089|2095|2089|2093|2087|7
1722486600000|2024-08-01 04:30:00|2094.9|2088.9|2095.8|2089.8|2095.9|2089.9|2094.9|2088.9|11
1722486900000|2024-08-01 04:35:00|2095.5|2089.5|2094.3|2088.3|2095.5|2089.5|2094.3|2088.3|7
1722487200000|2024-08-01 04:40:00|2094|2088|2093.4|2087.4|2094|2088|2093.4|2087.4|8
1722487500000|2024-08-01 04:45:00|2093.5|2087.5|2091.9|2085.9|2094.5|2088.5|2091.9|2085.9|18
1722487800000|2024-08-01 04:50:00|2091.6|2085.6|2091.5|2085.5|2091.6|2085.6|2090.9|2084.9|11
1722488100000|2024-08-01 04:55:00|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|2090.9|2084.9|10
1722488400000|2024-08-01 05:00:00|2091.5|2085.5|2092|2086|2092.6|2086.6|2091.5|2085.5|10
1722488700000|2024-08-01 05:05:00|2091.8|2085.8|2092.3|2086.3|2092.3|2086.3|2091.8|2085.8|3
1722489000000|2024-08-01 05:10:00|2092.8|2086.8|2092.5|2086.5|2092.9|2086.9|2092.5|2086.5|4
1722489300000|2024-08-01 05:15:00|2092.4|2086.4|2092.8|2086.8|2093|2087|2092.3|2086.3|9
1722489600000|2024-08-01 05:20:00|2092.9|2086.9|2092.9|2086.9|2093|2087|2092.8|2086.8|5
1722489900000|2024-08-01 05:25:00|2092.6|2086.6|2092.4|2086.4|2092.6|2086.6|2092.1|2086.1|8
1722490200000|2024-08-01 05:30:00|2092.9|2086.9|2091|2085|2093.6|2087.6|2090.9|2084.9|40
1722490500000|2024-08-01 05:35:00|2091.3|2085.3|2090.9|2084.9|2091.5|2085.5|2088.6|2082.6|43
1722490800000|2024-08-01 05:40:00|2090.8|2084.8|2089.6|2083.6|2090.8|2084.8|2088.6|2082.6|36
1722491100000|2024-08-01 05:45:00|2089.8|2083.8|2085|2079|2089.8|2083.8|2084.8|2078.8|29
1722491400000|2024-08-01 05:50:00|2085.3|2079.3|2087.5|2081.5|2088.5|2082.5|2085.3|2079.3|32
1722491700000|2024-08-01 05:55:00|2087.8|2081.8|2089.8|2083.8|2091|2085|2087.8|2081.8|32
1722492000000|2024-08-01 06:00:00|2089.5|2083.5|2088.5|2082.5|2089.8|2083.8|2087.4|2081.4|108
1722492300000|2024-08-01 06:05:00|2088.3|2082.3|2089.3|2083.3|2091.1|2085.1|2088.1|2082.1|71
1722492600000|2024-08-01 06:10:00|2089|2083|2088.5|2082.5|2089|2083|2087.1|2081.1|86
1722492900000|2024-08-01 06:15:00|2088.8|2082.8|2092.3|2086.3|2092.6|2086.6|2088.4|2082.4|195
1722493200000|2024-08-01 06:20:00|2092.5|2086.5|2091.5|2085.5|2092.8|2086.8|2090.5|2084.5|97
1722493500000|2024-08-01 06:25:00|2091.4|2085.4|2092.4|2086.4|2093|2087|2090.9|2084.9|29
1722493800000|2024-08-01 06:30:00|2092.3|2086.3|2085.9|2079.9|2092.3|2086.3|2084.4|2078.4|75
1722494100000|2024-08-01 06:35:00|2085.8|2079.8|2082.3|2076.3|2085.9|2079.9|2080.8|2074.8|115
1722494400000|2024-08-01 06:40:00|2081.9|2075.9|2079.8|2073.8|2083.6|2077.6|2075.9|2069.9|97
1722494700000|2024-08-01 06:45:00|2079.6|2073.6|2075.5|2069.5|2079.6|2073.6|2074.1|2068.1|53
1722495000000|2024-08-01 06:50:00|2075.8|2069.8|2078|2072|2078.5|2072.5|2075.6|2069.6|61
1722495300000|2024-08-01 06:55:00|2077.9|2071.9|2074.5|2068.5|2079.6|2073.6|2073.8|2067.8|109
1722495600000|2024-08-01 07:00:00|2074.8|2068.8|2071.4|2065.4|2078.4|2072.4|2066.5|2060.5|122
1722495900000|2024-08-01 07:05:00|2071.1|2065.1|2068.4|2062.4|2073.4|2067.4|2066.9|2060.9|81
1722496200000|2024-08-01 07:10:00|2067.9|2061.9|2065.1|2059.1|2067.9|2061.9|2063.1|2057.1|61
1722496500000|2024-08-01 07:15:00|2064.9|2058.9|2066.6|2060.6|2066.6|2060.6|2062.6|2056.6|46
1722496800000|2024-08-01 07:20:00|2066.9|2060.9|2068.1|2062.1|2069.9|2063.9|2066.9|2060.9|59
1722497100000|2024-08-01 07:25:00|2068.4|2062.4|2066.9|2060.9|2068.6|2062.6|2066.4|2060.4|18
1722497400000|2024-08-01 07:30:00|2066.6|2060.6|2068.4|2062.4|2068.6|2062.6|2064.1|2058.1|31
1722497700000|2024-08-01 07:35:00|2068.1|2062.1|2066.1|2060.1|2068.1|2062.1|2064.4|2058.4|24
1722498000000|2024-08-01 07:40:00|2065.9|2059.9|2068.6|2062.6|2068.9|2062.9|2065.9|2059.9|14
1722498300000|2024-08-01 07:45:00|2068.9|2062.9|2065.6|2059.6|2069.1|2063.1|2064.6|2058.6|35
1722498600000|2024-08-01 07:50:00|2065.4|2059.4|2068.4|2062.4|2068.4|2062.4|2065.4|2059.4|22
1722498900000|2024-08-01 07:55:00|2068.6|2062.6|2069.4|2063.4|2069.4|2063.4|2066.9|2060.9|31
1722499200000|2024-08-01 08:00:00|2069.6|2063.6|2064.6|2058.6|2070.4|2064.4|2064.6|2058.6|61
1722499500000|2024-08-01 08:05:00|2064.4|2058.4|2065.9|2059.9|2066.1|2060.1|2063.1|2057.1|39
1722499800000|2024-08-01 08:10:00|2066.1|2060.1|2067.4|2061.4|2067.9|2061.9|2065.9|2059.9|32
1722500100000|2024-08-01 08:15:00|2067.1|2061.1|2066.4|2060.4|2067.9|2061.9|2065.4|2059.4|47
1722500400000|2024-08-01 08:20:00|2066.1|2060.1|2069.1|2063.1|2069.1|2063.1|2065.9|2059.9|26
1722500700000|2024-08-01 08:25:00|2069.4|2063.4|2071.4|2065.4|2071.6|2065.6|2069.1|2063.1|38
1722501000000|2024-08-01 08:30:00|2071.6|2065.6|2074.6|2068.6|2074.9|2068.9|2071.1|2065.1|40
1722501300000|2024-08-01 08:35:00|2074.9|2068.9|2075.1|2069.1|2078.6|2072.6|2074.1|2068.1|58
1722501600000|2024-08-01 08:40:00|2075.4|2069.4|2076.1|2070.1|2076.4|2070.4|2075.1|2069.1|21
1722501900000|2024-08-01 08:45:00|2075.9|2069.9|2076.6|2070.6|2076.9|2070.9|2075.4|2069.4|13
1722502200000|2024-08-01 08:50:00|2076.9|2070.9|2076.9|2070.9|2077.1|2071.1|2075.9|2069.9|20
1722502500000|2024-08-01 08:55:00|2076.6|2070.6|2074.6|2068.6|2077.9|2071.9|2074.6|2068.6|27
1722502800000|2024-08-01 09:00:00|2074.9|2068.9|2073.6|2067.6|2075.9|2069.9|2073.6|2067.6|24
1722503100000|2024-08-01 09:05:00|2073.9|2067.9|2074.1|2068.1|2074.4|2068.4|2073.4|2067.4|20
1722503400000|2024-08-01 09:10:00|2073.9|2067.9|2077.4|2071.4|2077.4|2071.4|2073.9|2067.9|19
1722503700000|2024-08-01 09:15:00|2077.6|2071.6|2078.9|2072.9|2078.9|2072.9|2077.4|2071.4|20
1722504000000|2024-08-01 09:20:00|2079.1|2073.1|2081.9|2075.9|2081.9|2075.9|2079.1|2073.1|24
1722504300000|2024-08-01 09:25:00|2082.1|2076.1|2084.1|2078.1|2085.1|2079.1|2081.9|2075.9|28
1722504600000|2024-08-01 09:30:00|2084.4|2078.4|2083.6|2077.6|2084.4|2078.4|2083.6|2077.6|18
1722504900000|2024-08-01 09:35:00|2083.4|2077.4|2082.4|2076.4|2083.4|2077.4|2082.4|2076.4|14
1722505200000|2024-08-01 09:40:00|2082.6|2076.6|2082.6|2076.6|2083.1|2077.1|2082.4|2076.4|9
1722505500000|2024-08-01 09:45:00|2082.4|2076.4|2080.9|2074.9|2082.4|2076.4|2080.9|2074.9|19
1722505800000|2024-08-01 09:50:00|2080.6|2074.6|2079.6|2073.6|2080.6|2074.6|2077.6|2071.6|27
1722506100000|2024-08-01 09:55:00|2079.4|2073.4|2080.1|2074.1|2080.6|2074.6|2078.9|2072.9|16
1722506400000|2024-08-01 10:00:00|2080.4|2074.4|2080.6|2074.6|2081.4|2075.4|2079.9|2073.9|33
1722506700000|2024-08-01 10:05:00|2080.4|2074.4|2080.1|2074.1|2081.1|2075.1|2079.9|2073.9|17
1722507000000|2024-08-01 10:10:00|2079.9|2073.9|2079.1|2073.1|2079.9|2073.9|2078.4|2072.4|8
1722507300000|2024-08-01 10:15:00|2079.4|2073.4|2080.1|2074.1|2080.4|2074.4|2079.4|2073.4|12
1722507600000|2024-08-01 10:20:00|2079.9|2073.9|2080.4|2074.4|2080.6|2074.6|2079.1|2073.1|11
1722507900000|2024-08-01 10:25:00|2080.6|2074.6|2082.5|2076.5|2082.5|2076.5|2080.1|2074.1|14
1722508200000|2024-08-01 10:30:00|2082.6|2076.6|2081.4|2075.4|2082.6|2076.6|2080.9|2074.9|10
1722508500000|2024-08-01 10:35:00|2081.6|2075.6|2083.6|2077.6|2084.1|2078.1|2081.6|2075.6|13
1722508800000|2024-08-01 10:40:00|2083.4|2077.4|2083.6|2077.6|2084.4|2078.4|2083.1|2077.1|9
1722509100000|2024-08-01 10:45:00|2083.9|2077.9|2085.4|2079.4|2086.4|2080.4|2083.9|2077.9|19
1722509400000|2024-08-01 10:50:00|2085.1|2079.1|2084.9|2078.9|2085.1|2079.1|2082.9|2076.9|19
1722509700000|2024-08-01 10:55:00|2085.1|2079.1|2085.9|2079.9|2086.4|2080.4|2085.1|2079.1|20
1722510000000|2024-08-01 11:00:00|2085.6|2079.6|2086.6|2080.6|2086.6|2080.6|2084.9|2078.9|28
1722510300000|2024-08-01 11:05:00|2086.9|2080.9|2086.4|2080.4|2087.4|2081.4|2086.4|2080.4|10
1722510600000|2024-08-01 11:10:00|2086.6|2080.6|2088.6|2082.6|2089.1|2083.1|2086.6|2080.6|22
1722510900000|2024-08-01 11:15:00|2088.4|2082.4|2088.6|2082.6|2089.1|2083.1|2087.9|2081.9|12
1722511200000|2024-08-01 11:20:00|2088.9|2082.9|2089.6|2083.6|2089.6|2083.6|2088.6|2082.6|8
1722511500000|2024-08-01 11:25:00|2089.9|2083.9|2091.1|2085.1|2091.1|2085.1|2089.9|2083.9|7
1722511800000|2024-08-01 11:30:00|2090.9|2084.9|2083.3|2077.3|2091.1|2085.1|2082|2076|34
1722512100000|2024-08-01 11:35:00|2083.1|2077.1|2084.9|2078.9|2084.9|2078.9|2081.6|2075.6|20
1722512400000|2024-08-01 11:40:00|2085.1|2079.1|2082.1|2076.1|2085.4|2079.4|2080.5|2074.5|19
1722512700000|2024-08-01 11:45:00|2082.4|2076.4|2083.6|2077.6|2084.9|2078.9|2082.4|2076.4|32
1722513000000|2024-08-01 11:50:00|2083.9|2077.9|2088.4|2082.4|2088.4|2082.4|2082.6|2076.6|23
1722513300000|2024-08-01 11:55:00|2088.1|2082.1|2084.6|2078.6|2088.1|2082.1|2084.4|2078.4|19
1722513600000|2024-08-01 12:00:00|2084.9|2078.9|2085.6|2079.6|2087.9|2081.9|2084.4|2078.4|29
1722513900000|2024-08-01 12:05:00|2085.9|2079.9|2085.1|2079.1|2086.1|2080.1|2084.4|2078.4|24
1722514200000|2024-08-01 12:10:00|2085.4|2079.4|2085.9|2079.9|2086.4|2080.4|2084.4|2078.4|15
1722514500000|2024-08-01 12:15:00|2086.1|2080.1|2086.9|2080.9|2087.6|2081.6|2086.1|2080.1|13
1722514800000|2024-08-01 12:20:00|2087.1|2081.1|2088.1|2082.1|2088.1|2082.1|2086.9|2080.9|20
1722515100000|2024-08-01 12:25:00|2087.9|2081.9|2086.9|2080.9|2090.1|2084.1|2086.4|2080.4|28
1722515400000|2024-08-01 12:30:00|2087.1|2081.1|2089.4|2083.4|2089.4|2083.4|2087.1|2081.1|29
1722515700000|2024-08-01 12:35:00|2088.9|2082.9|2090.1|2084.1|2090.1|2084.1|2088.4|2082.4|24
1722516000000|2024-08-01 12:40:00|2090.4|2084.4|2090.9|2084.9|2091.9|2085.9|2090.4|2084.4|14
1722516300000|2024-08-01 12:45:00|2091.1|2085.1|2090.6|2084.6|2091.1|2085.1|2088.9|2082.9|16
1722516600000|2024-08-01 12:50:00|2090.4|2084.4|2090.9|2084.9|2092.1|2086.1|2090.4|2084.4|17
1722516900000|2024-08-01 12:55:00|2091.4|2085.4|2090.6|2084.6|2091.4|2085.4|2087.9|2081.9|27
1722517200000|2024-08-01 13:00:00|2090.4|2084.4|2086.6|2080.6|2091.1|2085.1|2084.9|2078.9|152
1722517500000|2024-08-01 13:05:00|2086.4|2080.4|2084.9|2078.9|2086.4|2080.4|2079.1|2073.1|73
1722517800000|2024-08-01 13:10:00|2084.6|2078.6|2088.1|2082.1|2089.6|2083.6|2082.6|2076.6|92
1722518100000|2024-08-01 13:15:00|2088.4|2082.4|2091.4|2085.4|2092.1|2086.1|2088.1|2082.1|47
1722518400000|2024-08-01 13:20:00|2091.6|2085.6|2094.4|2088.4|2095.6|2089.6|2091.6|2085.6|55
1722518700000|2024-08-01 13:25:00|2094.6|2088.6|2096.1|2090.1|2096.6|2090.6|2092.9|2086.9|73
1722519000000|2024-08-01 13:30:00|2095.9|2089.9|2092.4|2086.4|2096.6|2090.6|2091.1|2085.1|99
1722519300000|2024-08-01 13:35:00|2092.1|2086.1|2092.1|2086.1|2093.1|2087.1|2090.9|2084.9|60
1722519600000|2024-08-01 13:40:00|2092.4|2086.4|2089.4|2083.4|2094.9|2088.9|2089.4|2083.4|76
1722519900000|2024-08-01 13:45:00|2089.1|2083.1|2082.9|2076.9|2089.1|2083.1|2078.1|2072.1|138
1722520200000|2024-08-01 13:50:00|2082.6|2076.6|2082.1|2076.1|2084.5|2078.5|2079.8|2073.8|113
1722520500000|2024-08-01 13:55:00|2082.4|2076.4|2084.9|2078.9|2085.9|2079.9|2082.4|2076.4|54
1722520800000|2024-08-01 14:00:00|2085.1|2079.1|2086.9|2080.9|2091.6|2085.6|2083.9|2077.9|148
1722521100000|2024-08-01 14:05:00|2087.1|2081.1|2077.6|2071.6|2087.6|2081.6|2076.6|2070.6|115
1722521400000|2024-08-01 14:10:00|2077.9|2071.9|2077.9|2071.9|2079.9|2073.9|2076.1|2070.1|65
1722521700000|2024-08-01 14:15:00|2077.6|2071.6|2082.4|2076.4|2082.4|2076.4|2076.9|2070.9|73
1722522000000|2024-08-01 14:20:00|2082.6|2076.6|2080.9|2074.9|2083.9|2077.9|2079.6|2073.6|72
1722522300000|2024-08-01 14:25:00|2080.6|2074.6|2077.5|2071.5|2081.6|2075.6|2075.4|2069.4|84
1722522600000|2024-08-01 14:30:00|2077.4|2071.4|2075.4|2069.4|2079.4|2073.4|2075.4|2069.4|69
1722522900000|2024-08-01 14:35:00|2075.1|2069.1|2075.9|2069.9|2077.1|2071.1|2071.1|2065.1|69
1722523200000|2024-08-01 14:40:00|2076.1|2070.1|2080.4|2074.4|2080.4|2074.4|2074.4|2068.4|59
1722523500000|2024-08-01 14:45:00|2080.6|2074.6|2074.6|2068.6|2080.9|2074.9|2073.9|2067.9|44
1722523800000|2024-08-01 14:50:00|2074.9|2068.9|2069.1|2063.1|2077.1|2071.1|2069.1|2063.1|60
1722524100000|2024-08-01 14:55:00|2069.4|2063.4|2071.6|2065.6|2073.1|2067.1|2068.4|2062.4|59
1722524400000|2024-08-01 15:00:00|2071.9|2065.9|2071.9|2065.9|2072.9|2066.9|2069.4|2063.4|72
1722524700000|2024-08-01 15:05:00|2072.1|2066.1|2072.9|2066.9|2074.4|2068.4|2071.1|2065.1|49
1722525000000|2024-08-01 15:10:00|2073.1|2067.1|2069.1|2063.1|2073.1|2067.1|2067.4|2061.4|48
1722525300000|2024-08-01 15:15:00|2069.4|2063.4|2068.4|2062.4|2070.4|2064.4|2067.9|2061.9|27
1722525600000|2024-08-01 15:20:00|2068.1|2062.1|2067.9|2061.9|2068.6|2062.6|2067.4|2061.4|30
1722525900000|2024-08-01 15:25:00|2067.6|2061.6|2068.4|2062.4|2070.1|2064.1|2066.9|2060.9|37
1722526200000|2024-08-01 15:30:00|2068.1|2062.1|2067.1|2061.1|2070.1|2064.1|2067.1|2061.1|45
1722526500000|2024-08-01 15:35:00|2066.9|2060.9|2066.6|2060.6|2067.4|2061.4|2066.6|2060.6|12
1722526800000|2024-08-01 15:40:00|2066.4|2060.4|2065.9|2059.9|2067.4|2061.4|2065.9|2059.9|16
1722527100000|2024-08-01 15:45:00|2065.6|2059.6|2065.9|2059.9|2066.6|2060.6|2063.1|2057.1|40
1722527400000|2024-08-01 15:50:00|2065.4|2059.4|2064.6|2058.6|2067.4|2061.4|2064.6|2058.6|23
1722527700000|2024-08-01 15:55:00|2064.9|2058.9|2064.9|2058.9|2067.6|2061.6|2063.1|2057.1|132
1722528000000|2024-08-01 16:00:00|2064.6|2058.6|2064.9|2058.9|2064.9|2058.9|2064.4|2058.4|8
1722528300000|2024-08-01 16:05:00|2065.1|2059.1|2066.6|2060.6|2067.6|2061.6|2065.1|2059.1|18
1722528600000|2024-08-01 16:10:00|2066.9|2060.9|2066.1|2060.1|2066.9|2060.9|2066.1|2060.1|3
1722528900000|2024-08-01 16:15:00|2066.4|2060.4|2064.6|2058.6|2066.9|2060.9|2064.4|2058.4|22
1722529200000|2024-08-01 16:20:00|2064.1|2058.1|2062.6|2056.6|2064.1|2058.1|2061.4|2055.4|14
1722529500000|2024-08-01 16:25:00|2062.4|2056.4|2060.9|2054.9|2062.4|2056.4|2060.6|2054.6|16
1722529800000|2024-08-01 16:30:00|2060.4|2054.4|2061.4|2055.4|2063.1|2057.1|2060.4|2054.4|16
1722530100000|2024-08-01 16:35:00|2061.6|2055.6|2060.6|2054.6|2061.6|2055.6|2060.6|2054.6|10
1722530400000|2024-08-01 16:40:00|2060.9|2054.9|2060.6|2054.6|2060.9|2054.9|2060.6|2054.6|4
1722530700000|2024-08-01 16:45:00|2060.9|2054.9|2058.9|2052.9|2061.4|2055.4|2058.9|2052.9|10
1722531000000|2024-08-01 16:50:00|2059.1|2053.1|2058.1|2052.1|2059.1|2053.1|2057.4|2051.4|12
1722531300000|2024-08-01 16:55:00|2057.9|2051.9|2056.4|2050.4|2058|2052|2056.4|2050.4|27
1722531600000|2024-08-01 17:00:00|2056|2050|2055.8|2049.8|2056|2050|2055.8|2049.8|6
1722531900000|2024-08-01 17:05:00|2056|2050|2056.1|2050.1|2056.5|2050.5|2056|2050|7
1722532200000|2024-08-01 17:10:00|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|1
1722532500000|2024-08-01 17:15:00|2056.1|2050.1|2056|2050|2056.6|2050.6|2055.9|2049.9|19
1722532800000|2024-08-01 17:20:00|2056.1|2050.1|2055.9|2049.9|2056.1|2050.1|2055.5|2049.5|4
1722533100000|2024-08-01 17:25:00|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|2055.5|2049.5|3
1722533400000|2024-08-01 17:30:00|2055.8|2049.8|2054.9|2048.9|2055.8|2049.8|2054.9|2048.9|5
1722533700000|2024-08-01 17:35:00|2055.1|2049.1|2053.9|2047.9|2055.1|2049.1|2053.9|2047.9|5
1722534000000|2024-08-01 17:40:00|2053.8|2047.8|2053.5|2047.5|2054.3|2048.3|2052.6|2046.6|18
1722534300000|2024-08-01 17:45:00|2053.6|2047.6|2052.6|2046.6|2053.6|2047.6|2052.6|2046.6|9
1722534600000|2024-08-01 17:50:00|2052.8|2046.8|2052.5|2046.5|2052.8|2046.8|2052.5|2046.5|4
1722534900000|2024-08-01 17:55:00|2052.6|2046.6|2058.5|2039.8|2059|2046.6|2052.6|2039.3|8
1722556800000|2024-08-02 00:00:00|2054.3|2048.3|2048.1|2042.1|2054.3|2048.3|2047.8|2041.8|32
1722557100000|2024-08-02 00:05:00|2047.9|2041.9|2049|2043|2049.8|2043.8|2047.9|2041.9|18
1722557400000|2024-08-02 00:10:00|2048.9|2042.9|2047.5|2041.5|2049|2043|2047.4|2041.4|11
1722557700000|2024-08-02 00:15:00|2047.8|2041.8|2046.1|2040.1|2047.8|2041.8|2046.1|2040.1|11
1722558000000|2024-08-02 00:20:00|2046.4|2040.4|2043.9|2037.9|2046.5|2040.5|2043.8|2037.8|11
1722558300000|2024-08-02 00:25:00|2043.8|2037.8|2044.8|2038.8|2045.3|2039.3|2043.8|2037.8|10
1722558600000|2024-08-02 00:30:00|2044.6|2038.6|2044.9|2038.9|2045.3|2039.3|2044.5|2038.5|12
1722558900000|2024-08-02 00:35:00|2044.8|2038.8|2046|2040|2046|2040|2044.8|2038.8|13
1722559200000|2024-08-02 00:40:00|2045.8|2039.8|2045.8|2039.8|2046.6|2040.6|2044.5|2038.5|19
1722559500000|2024-08-02 00:45:00|2045.9|2039.9|2047.3|2041.3|2047.3|2041.3|2045.9|2039.9|10
1722559800000|2024-08-02 00:50:00|2047.1|2041.1|2046.5|2040.5|2047.3|2041.3|2046.5|2040.5|5
1722560100000|2024-08-02 00:55:00|2046.4|2040.4|2046.6|2040.6|2047.1|2041.1|2046.4|2040.4|6
1722560400000|2024-08-02 01:00:00|2046.4|2040.4|2056.5|2050.5|2059.8|2053.8|2046.4|2040.4|182
1722560700000|2024-08-02 01:05:00|2056.3|2050.3|2050.3|2044.3|2056.3|2050.3|2048.3|2042.3|131
1722561000000|2024-08-02 01:10:00|2050|2044|2047.8|2041.8|2050|2044|2046.8|2040.8|137
1722561300000|2024-08-02 01:15:00|2047.4|2041.4|2047.8|2041.8|2047.8|2041.8|2044.3|2038.3|51
1722561600000|2024-08-02 01:20:00|2048|2042|2046.1|2040.1|2050.3|2044.3|2046.1|2040.1|69
1722561900000|2024-08-02 01:25:00|2046.4|2040.4|2046.9|2040.9|2047.8|2041.8|2045|2039|57
1722562200000|2024-08-02 01:30:00|2047.1|2041.1|2043.6|2037.6|2048.6|2042.6|2043.4|2037.4|104
1722562500000|2024-08-02 01:35:00|2043.4|2037.4|2044.5|2038.5|2045.5|2039.5|2043.4|2037.4|45
1722562800000|2024-08-02 01:40:00|2044.4|2038.4|2045.4|2039.4|2045.9|2039.9|2043.8|2037.8|46
1722563100000|2024-08-02 01:45:00|2045.3|2039.3|2044.3|2038.3|2047.5|2041.5|2044.1|2038.1|43
1722563400000|2024-08-02 01:50:00|2044.1|2038.1|2043.6|2037.6|2044.5|2038.5|2043.4|2037.4|19
1722563700000|2024-08-02 01:55:00|2043.9|2037.9|2044.8|2038.8|2046.6|2040.6|2043.6|2037.6|37
1722564000000|2024-08-02 02:00:00|2045|2039|2045.4|2039.4|2047.3|2041.3|2044.5|2038.5|42
1722564300000|2024-08-02 02:05:00|2045.3|2039.3|2047.8|2041.8|2049.6|2043.6|2043.9|2037.9|44
1722564600000|2024-08-02 02:10:00|2047.4|2041.4|2046.8|2040.8|2049.3|2043.3|2046.8|2040.8|30
1722564900000|2024-08-02 02:15:00|2046.5|2040.5|2046.9|2040.9|2047.5|2041.5|2046.5|2040.5|15
1722565200000|2024-08-02 02:20:00|2046.8|2040.8|2046.9|2040.9|2047|2041|2044.9|2038.9|23
1722565500000|2024-08-02 02:25:00|2046.8|2040.8|2047.3|2041.3|2047.5|2041.5|2046.5|2040.5|11
1722565800000|2024-08-02 02:30:00|2047.5|2041.5|2047.3|2041.3|2048.8|2042.8|2047.3|2041.3|56
1722566100000|2024-08-02 02:35:00|2047.5|2041.5|2046.8|2040.8|2048.3|2042.3|2046.3|2040.3|38
1722566400000|2024-08-02 02:40:00|2047|2041|2046.8|2040.8|2047.9|2041.9|2046.5|2040.5|30
1722566700000|2024-08-02 02:45:00|2047|2041|2047.3|2041.3|2048.5|2042.5|2046.6|2040.6|49
1722567000000|2024-08-02 02:50:00|2047.5|2041.5|2047.9|2041.9|2048.9|2042.9|2047.5|2041.5|45
1722567300000|2024-08-02 02:55:00|2048|2042|2047.3|2041.3|2048.6|2042.6|2047.3|2041.3|18
1722567600000|2024-08-02 03:00:00|2047.5|2041.5|2050.3|2044.3|2051.9|2045.9|2047.5|2041.5|46
1722567900000|2024-08-02 03:05:00|2050.5|2044.5|2049.8|2043.8|2052.1|2046.1|2049.8|2043.8|48
1722568200000|2024-08-02 03:10:00|2050|2044|2050.6|2044.6|2051.6|2045.6|2050|2044|19
1722568500000|2024-08-02 03:15:00|2050.8|2044.8|2050.3|2044.3|2052.8|2046.8|2049.9|2043.9|45
1722568800000|2024-08-02 03:20:00|2050|2044|2048.1|2042.1|2050|2044|2048|2042|20
1722569100000|2024-08-02 03:25:00|2048|2042|2047.6|2041.6|2048.6|2042.6|2047.6|2041.6|12
1722569400000|2024-08-02 03:30:00|2047.9|2041.9|2046.8|2040.8|2048.4|2042.4|2046.8|2040.8|16
1722569700000|2024-08-02 03:35:00|2046.9|2040.9|2046.8|2040.8|2047|2041|2045.9|2039.9|10
1722570000000|2024-08-02 03:40:00|2047|2041|2046.8|2040.8|2047.5|2041.5|2046.5|2040.5|10
1722570300000|2024-08-02 03:45:00|2046.6|2040.6|2046.8|2040.8|2046.8|2040.8|2046.6|2040.6|2
1722570600000|2024-08-02 03:50:00|2046.5|2040.5|2046.8|2040.8|2046.8|2040.8|2046.5|2040.5|4
1722570900000|2024-08-02 03:55:00|2046.5|2040.5|2046.8|2040.8|2046.8|2040.8|2046|2040|4
1722571200000|2024-08-02 04:00:00|2046.6|2040.6|2046.8|2040.8|2046.8|2040.8|2046.3|2040.3|10
1722571500000|2024-08-02 04:05:00|2046.6|2040.6|2046.8|2040.8|2046.8|2040.8|2046.3|2040.3|5
1722571800000|2024-08-02 04:10:00|2046.6|2040.6|2046.8|2040.8|2046.8|2040.8|2046.5|2040.5|4
1722572100000|2024-08-02 04:15:00|2047|2041|2046.8|2040.8|2047.6|2041.6|2046.5|2040.5|12
1722572400000|2024-08-02 04:20:00|2047|2041|2046.8|2040.8|2047.5|2041.5|2046.6|2040.6|7
1722572700000|2024-08-02 04:25:00|2046.5|2040.5|2047|2041|2047.3|2041.3|2046.5|2040.5|6
1722573000000|2024-08-02 04:30:00|2047.3|2041.3|2047.8|2041.8|2048.5|2042.5|2047.3|2041.3|10
1722573300000|2024-08-02 04:35:00|2047.9|2041.9|2047.5|2041.5|2048.3|2042.3|2047.3|2041.3|8
1722573600000|2024-08-02 04:40:00|2047.4|2041.4|2048|2042|2048.5|2042.5|2047.4|2041.4|9
1722573900000|2024-08-02 04:45:00|2047.8|2041.8|2047.3|2041.3|2048|2042|2047|2041|11
1722574200000|2024-08-02 04:50:00|2047|2041|2047.3|2041.3|2047.5|2041.5|2047|2041|6
1722574500000|2024-08-02 04:55:00|2047.4|2041.4|2048.8|2042.8|2048.8|2042.8|2047.3|2041.3|8
1722574800000|2024-08-02 05:00:00|2049|2043|2047.5|2041.5|2049.1|2043.1|2047.5|2041.5|19
1722575100000|2024-08-02 05:05:00|2048|2042|2048.1|2042.1|2048.8|2042.8|2048|2042|8
1722575400000|2024-08-02 05:10:00|2048|2042|2048|2042|2048|2042|2047.3|2041.3|7
1722575700000|2024-08-02 05:15:00|2047.9|2041.9|2047.3|2041.3|2047.9|2041.9|2047.3|2041.3|7
1722576000000|2024-08-02 05:20:00|2047|2041|2046.6|2040.6|2047.4|2041.4|2045.9|2039.9|31
1722576300000|2024-08-02 05:25:00|2046.9|2040.9|2047.4|2041.4|2047.4|2041.4|2046.9|2040.9|4
1722576600000|2024-08-02 05:30:00|2047.6|2041.6|2048.3|2042.3|2051.1|2045.1|2047.3|2041.3|61
1722576900000|2024-08-02 05:35:00|2048|2042|2046.8|2040.8|2048.5|2042.5|2046.3|2040.3|48
1722577200000|2024-08-02 05:40:00|2046.5|2040.5|2044.5|2038.5|2046.5|2040.5|2044.5|2038.5|19
1722577500000|2024-08-02 05:45:00|2044.6|2038.6|2046.8|2040.8|2047.8|2041.8|2044.5|2038.5|37
1722577800000|2024-08-02 05:50:00|2047|2041|2048.1|2042.1|2049.3|2043.3|2047|2041|30
1722578100000|2024-08-02 05:55:00|2048|2042|2047.8|2041.8|2048.5|2042.5|2046.3|2040.3|42
1722578400000|2024-08-02 06:00:00|2048|2042|2046.1|2040.1|2048.3|2042.3|2046.1|2040.1|31
1722578700000|2024-08-02 06:05:00|2046.3|2040.3|2049.3|2043.3|2050.1|2044.1|2046.1|2040.1|52
1722579000000|2024-08-02 06:10:00|2049|2043|2053.5|2047.5|2055.3|2049.3|2048.8|2042.8|62
1722579300000|2024-08-02 06:15:00|2053.8|2047.8|2055|2049|2055.3|2049.3|2051.8|2045.8|48
1722579600000|2024-08-02 06:20:00|2054.8|2048.8|2051.5|2045.5|2055.1|2049.1|2051.5|2045.5|38
1722579900000|2024-08-02 06:25:00|2051.4|2045.4|2052.3|2046.3|2053|2047|2051.4|2045.4|18
1722580200000|2024-08-02 06:30:00|2052.5|2046.5|2054.3|2048.3|2055.6|2049.6|2052.5|2046.5|36
1722580500000|2024-08-02 06:35:00|2054.5|2048.5|2050.5|2044.5|2056.1|2050.1|2050.5|2044.5|45
1722580800000|2024-08-02 06:40:00|2050.8|2044.8|2046.1|2040.1|2050.8|2044.8|2046.1|2040.1|40
1722581100000|2024-08-02 06:45:00|2046.3|2040.3|2044.9|2038.9|2046.5|2040.5|2044.6|2038.6|32
1722581400000|2024-08-02 06:50:00|2045|2039|2046.8|2040.8|2047.6|2041.6|2044.9|2038.9|69
1722581700000|2024-08-02 06:55:00|2047.3|2041.3|2045.8|2039.8|2049.6|2043.6|2045.8|2039.8|50
1722582000000|2024-08-02 07:00:00|2045.5|2039.5|2038.6|2032.6|2046|2040|2038.4|2032.4|56
1722582300000|2024-08-02 07:05:00|2038.4|2032.4|2042.8|2036.8|2043.1|2037.1|2038.4|2032.4|40
1722582600000|2024-08-02 07:10:00|2043|2037|2043.9|2037.9|2046.9|2040.9|2041.9|2035.9|72
1722582900000|2024-08-02 07:15:00|2044.1|2038.1|2043.6|2037.6|2046.1|2040.1|2043.4|2037.4|48
1722583200000|2024-08-02 07:20:00|2043.4|2037.4|2047.4|2041.4|2047.6|2041.6|2043.4|2037.4|37
1722583500000|2024-08-02 07:25:00|2047.6|2041.6|2051.4|2045.4|2052.1|2046.1|2047.4|2041.4|49
1722583800000|2024-08-02 07:30:00|2051.6|2045.6|2054.1|2048.1|2056.6|2050.6|2051.1|2045.1|51
1722584100000|2024-08-02 07:35:00|2053.4|2047.4|2054.9|2048.9|2055.4|2049.4|2052.9|2046.9|36
1722584400000|2024-08-02 07:40:00|2055.1|2049.1|2052.9|2046.9|2055.1|2049.1|2052.4|2046.4|26
1722584700000|2024-08-02 07:45:00|2053.1|2047.1|2050.9|2044.9|2053.6|2047.6|2050.6|2044.6|26
1722585000000|2024-08-02 07:50:00|2050.6|2044.6|2050.6|2044.6|2051.6|2045.6|2049.9|2043.9|23
1722585300000|2024-08-02 07:55:00|2050.9|2044.9|2050.9|2044.9|2051.6|2045.6|2050.4|2044.4|22
1722585600000|2024-08-02 08:00:00|2050.6|2044.6|2047.4|2041.4|2051.4|2045.4|2046.9|2040.9|49
1722585900000|2024-08-02 08:05:00|2047.1|2041.1|2048.1|2042.1|2048.6|2042.6|2044.4|2038.4|34
1722586200000|2024-08-02 08:10:00|2047.9|2041.9|2048.1|2042.1|2050.1|2044.1|2047.9|2041.9|43
1722586500000|2024-08-02 08:15:00|2048.4|2042.4|2048.4|2042.4|2049.4|2043.4|2048.1|2042.1|25
1722586800000|2024-08-02 08:20:00|2048.1|2042.1|2048.6|2042.6|2049.1|2043.1|2048.1|2042.1|14
1722587100000|2024-08-02 08:25:00|2048.9|2042.9|2048.1|2042.1|2049.4|2043.4|2048.1|2042.1|13
1722587400000|2024-08-02 08:30:00|2047.9|2041.9|2046.1|2040.1|2047.9|2041.9|2046.1|2040.1|27
1722587700000|2024-08-02 08:35:00|2045.9|2039.9|2045.4|2039.4|2046.9|2040.9|2045.4|2039.4|28
1722588000000|2024-08-02 08:40:00|2045.1|2039.1|2046.1|2040.1|2046.4|2040.4|2045.1|2039.1|14
1722588300000|2024-08-02 08:45:00|2045.9|2039.9|2046.1|2040.1|2047.1|2041.1|2045.6|2039.6|20
1722588600000|2024-08-02 08:50:00|2046.4|2040.4|2047.6|2041.6|2048.9|2042.9|2046.1|2040.1|32
1722588900000|2024-08-02 08:55:00|2047.9|2041.9|2047.1|2041.1|2049.4|2043.4|2046.9|2040.9|26
1722589200000|2024-08-02 09:00:00|2047.4|2041.4|2049.6|2043.6|2050.1|2044.1|2047.4|2041.4|15
1722589500000|2024-08-02 09:05:00|2049.4|2043.4|2047.4|2041.4|2049.4|2043.4|2047.4|2041.4|21
1722589800000|2024-08-02 09:10:00|2047.6|2041.6|2048.4|2042.4|2049.6|2043.6|2047.6|2041.6|14
1722590100000|2024-08-02 09:15:00|2048.6|2042.6|2050.4|2044.4|2051.4|2045.4|2048.6|2042.6|25
1722590400000|2024-08-02 09:20:00|2050.6|2044.6|2049.6|2043.6|2051.1|2045.1|2049.4|2043.4|13
1722590700000|2024-08-02 09:25:00|2049.4|2043.4|2050.4|2044.4|2051.4|2045.4|2048.4|2042.4|30
1722591000000|2024-08-02 09:30:00|2050.6|2044.6|2049.9|2043.9|2050.9|2044.9|2049.9|2043.9|9
1722591300000|2024-08-02 09:35:00|2050.1|2044.1|2052.1|2046.1|2053.9|2047.9|2049.9|2043.9|40
1722591600000|2024-08-02 09:40:00|2052.4|2046.4|2052.4|2046.4|2053.1|2047.1|2051.9|2045.9|36
1722591900000|2024-08-02 09:45:00|2052.1|2046.1|2051.9|2045.9|2052.9|2046.9|2051.1|2045.1|17
1722592200000|2024-08-02 09:50:00|2051.6|2045.6|2049.9|2043.9|2051.6|2045.6|2049.9|2043.9|14
1722592500000|2024-08-02 09:55:00|2050.1|2044.1|2049.9|2043.9|2050.9|2044.9|2049.9|2043.9|9
1722592800000|2024-08-02 10:00:00|2049.6|2043.6|2049.9|2043.9|2050.9|2044.9|2049.6|2043.6|12
1722593100000|2024-08-02 10:05:00|2050.1|2044.1|2046.9|2040.9|2050.1|2044.1|2046.9|2040.9|13
1722593400000|2024-08-02 10:10:00|2047.1|2041.1|2047.6|2041.6|2049.1|2043.1|2047.1|2041.1|22
1722593700000|2024-08-02 10:15:00|2047.9|2041.9|2047.6|2041.6|2048.4|2042.4|2047.6|2041.6|13
1722594000000|2024-08-02 10:20:00|2047.4|2041.4|2049.4|2043.4|2050.4|2044.4|2047.1|2041.1|20
1722594300000|2024-08-02 10:25:00|2049.1|2043.1|2048.9|2042.9|2049.9|2043.9|2048.6|2042.6|14
1722594600000|2024-08-02 10:30:00|2049.1|2043.1|2048.4|2042.4|2049.6|2043.6|2048.4|2042.4|20
1722594900000|2024-08-02 10:35:00|2048.1|2042.1|2047.6|2041.6|2048.4|2042.4|2047.1|2041.1|21
1722595200000|2024-08-02 10:40:00|2047.4|2041.4|2047.1|2041.1|2047.6|2041.6|2046.9|2040.9|12
1722595500000|2024-08-02 10:45:00|2047.4|2041.4|2047.1|2041.1|2048.1|2042.1|2046.9|2040.9|15
1722595800000|2024-08-02 10:50:00|2046.9|2040.9|2047.6|2041.6|2048.6|2042.6|2046.9|2040.9|23
1722596100000|2024-08-02 10:55:00|2047.9|2041.9|2046.6|2040.6|2049.1|2043.1|2046.6|2040.6|27
1722596400000|2024-08-02 11:00:00|2048.4|2042.4|2047.6|2041.6|2048.4|2042.4|2047.1|2041.1|12
1722596700000|2024-08-02 11:05:00|2047.4|2041.4|2045.4|2039.4|2047.4|2041.4|2045.1|2039.1|23
1722597000000|2024-08-02 11:10:00|2045.1|2039.1|2044.4|2038.4|2045.4|2039.4|2044.1|2038.1|20
1722597300000|2024-08-02 11:15:00|2044.1|2038.1|2044.6|2038.6|2045.1|2039.1|2043.9|2037.9|15
1722597600000|2024-08-02 11:20:00|2044.9|2038.9|2046.4|2040.4|2046.4|2040.4|2044.6|2038.6|15
1722597900000|2024-08-02 11:25:00|2046.6|2040.6|2046.6|2040.6|2046.9|2040.9|2045.9|2039.9|25
1722598200000|2024-08-02 11:30:00|2046.4|2040.4|2047.9|2041.9|2049.6|2043.6|2046.4|2040.4|36
1722598500000|2024-08-02 11:35:00|2048.1|2042.1|2048.4|2042.4|2048.6|2042.6|2046.1|2040.1|43
1722598800000|2024-08-02 11:40:00|2048.1|2042.1|2046.6|2040.6|2048.1|2042.1|2046.1|2040.1|23
1722599100000|2024-08-02 11:45:00|2046.4|2040.4|2043.6|2037.6|2046.4|2040.4|2043.6|2037.6|22
1722599400000|2024-08-02 11:50:00|2043.4|2037.4|2044.4|2038.4|2045.1|2039.1|2043.4|2037.4|24
1722599700000|2024-08-02 11:55:00|2044.6|2038.6|2044.1|2038.1|2045.1|2039.1|2044.1|2038.1|15
1722600000000|2024-08-02 12:00:00|2043.9|2037.9|2044.1|2038.1|2044.9|2038.9|2042.9|2036.9|25
1722600300000|2024-08-02 12:05:00|2044.4|2038.4|2043.6|2037.6|2045.4|2039.4|2043.6|2037.6|20
1722600600000|2024-08-02 12:10:00|2043.9|2037.9|2043.9|2037.9|2044.6|2038.6|2043.9|2037.9|11
1722600900000|2024-08-02 12:15:00|2043.6|2037.6|2044.9|2038.9|2045.6|2039.6|2043.1|2037.1|18
1722601200000|2024-08-02 12:20:00|2045.4|2039.4|2043.4|2037.4|2045.4|2039.4|2043.4|2037.4|17
1722601500000|2024-08-02 12:25:00|2043.6|2037.6|2043.3|2037.3|2044.1|2038.1|2043.1|2037.1|13
1722601800000|2024-08-02 12:30:00|2043.8|2037.8|2045.4|2039.4|2048.8|2042.8|2043.8|2037.8|91
1722602100000|2024-08-02 12:35:00|2045.6|2039.6|2045.4|2039.4|2047.1|2041.1|2045.1|2039.1|56
1722602400000|2024-08-02 12:40:00|2045.6|2039.6|2044.4|2038.4|2046.1|2040.1|2044.1|2038.1|42
1722602700000|2024-08-02 12:45:00|2044.6|2038.6|2043.9|2037.9|2044.6|2038.6|2043.6|2037.6|40
1722603000000|2024-08-02 12:50:00|2043.6|2037.6|2043.9|2037.9|2046.1|2040.1|2043.6|2037.6|44
1722603300000|2024-08-02 12:55:00|2043.6|2037.6|2044.4|2038.4|2044.9|2038.9|2043.4|2037.4|44
1722603600000|2024-08-02 13:00:00|2044.1|2038.1|2038.6|2032.6|2044.4|2038.4|2038.6|2032.6|77
1722603900000|2024-08-02 13:05:00|2038.4|2032.4|2038.6|2032.6|2038.9|2032.9|2036.6|2030.6|52
1722604200000|2024-08-02 13:10:00|2038.9|2032.9|2042.4|2036.4|2043.4|2037.4|2038.6|2032.6|74
1722604500000|2024-08-02 13:15:00|2042.1|2036.1|2047.1|2041.1|2049.1|2043.1|2040.6|2034.6|75
1722604800000|2024-08-02 13:20:00|2046.9|2040.9|2046.6|2040.6|2047.6|2041.6|2045.1|2039.1|49
1722605100000|2024-08-02 13:25:00|2046.9|2040.9|2043.9|2037.9|2047.4|2041.4|2043.9|2037.9|54
1722605400000|2024-08-02 13:30:00|2043.6|2037.6|2042.9|2036.9|2044.9|2038.9|2042.1|2036.1|62
1722605700000|2024-08-02 13:35:00|2043.1|2037.1|2040.1|2034.1|2043.1|2037.1|2039.9|2033.9|68
1722606000000|2024-08-02 13:40:00|2039.9|2033.9|2039.6|2033.6|2040.4|2034.4|2037.4|2031.4|74
1722606300000|2024-08-02 13:45:00|2039.4|2033.4|2039.4|2033.4|2040.1|2034.1|2038.1|2032.1|51
1722606600000|2024-08-02 13:50:00|2039.6|2033.6|2039.9|2033.9|2040.9|2034.9|2038.6|2032.6|46
1722606900000|2024-08-02 13:55:00|2039.6|2033.6|2041.1|2035.1|2041.9|2035.9|2039.1|2033.1|43
1722607200000|2024-08-02 14:00:00|2040.6|2034.6|2039.1|2033.1|2041.1|2035.1|2038.4|2032.4|77
1722607500000|2024-08-02 14:05:00|2038.9|2032.9|2037.1|2031.1|2038.9|2032.9|2037.1|2031.1|34
1722607800000|2024-08-02 14:10:00|2037.4|2031.4|2038.9|2032.9|2039.9|2033.9|2037.1|2031.1|39
1722608100000|2024-08-02 14:15:00|2039.1|2033.1|2036.1|2030.1|2039.6|2033.6|2036.1|2030.1|32
1722608400000|2024-08-02 14:20:00|2035.9|2029.9|2034.9|2028.9|2038.4|2032.4|2034.9|2028.9|37
1722608700000|2024-08-02 14:25:00|2034.6|2028.6|2035.9|2029.9|2036.9|2030.9|2034.4|2028.4|47
1722609000000|2024-08-02 14:30:00|2036.1|2030.1|2034.6|2028.6|2036.9|2030.9|2033.9|2027.9|53
1722609300000|2024-08-02 14:35:00|2034.9|2028.9|2034.6|2028.6|2035.1|2029.1|2034.4|2028.4|22
1722609600000|2024-08-02 14:40:00|2034.9|2028.9|2034.1|2028.1|2035.4|2029.4|2032.9|2026.9|36
1722609900000|2024-08-02 14:45:00|2034.4|2028.4|2035.9|2029.9|2036.9|2030.9|2034.4|2028.4|67
1722610200000|2024-08-02 14:50:00|2036.1|2030.1|2036.6|2030.6|2038.1|2032.1|2035.6|2029.6|48
1722610500000|2024-08-02 14:55:00|2036.9|2030.9|2034.9|2028.9|2037.6|2031.6|2034.4|2028.4|49
1722610800000|2024-08-02 15:00:00|2034.6|2028.6|2034.6|2028.6|2036.6|2030.6|2034.4|2028.4|37
1722611100000|2024-08-02 15:05:00|2034.9|2028.9|2034.4|2028.4|2035.1|2029.1|2033.1|2027.1|28
1722611400000|2024-08-02 15:10:00|2034.1|2028.1|2033.4|2027.4|2035.4|2029.4|2033.1|2027.1|36
1722611700000|2024-08-02 15:15:00|2033.6|2027.6|2034.1|2028.1|2035.1|2029.1|2033.1|2027.1|54
1722612000000|2024-08-02 15:20:00|2033.9|2027.9|2033.9|2027.9|2034.6|2028.6|2033.1|2027.1|22
1722612300000|2024-08-02 15:25:00|2034.1|2028.1|2032.4|2026.4|2034.1|2028.1|2031.4|2025.4|26
1722612600000|2024-08-02 15:30:00|2031.9|2025.9|2031.9|2025.9|2032.9|2026.9|2030.9|2024.9|31
1722612900000|2024-08-02 15:35:00|2032.1|2026.1|2034.4|2028.4|2034.9|2028.9|2031.9|2025.9|41
1722613200000|2024-08-02 15:40:00|2034.1|2028.1|2035.6|2029.6|2036.1|2030.1|2032.4|2026.4|30
1722613500000|2024-08-02 15:45:00|2035.4|2029.4|2026.6|2020.6|2035.4|2029.4|2025.8|2019.8|67
1722613800000|2024-08-02 15:50:00|2026.4|2020.4|2022|2016|2026.9|2020.9|2022|2016|45
1722614100000|2024-08-02 15:55:00|2022.1|2016.1|2027.6|2021.6|2027.8|2021.8|2022.1|2016.1|111
1722614400000|2024-08-02 16:00:00|2027.9|2021.9|2027.1|2021.1|2028.6|2022.6|2024.9|2018.9|71
1722614700000|2024-08-02 16:05:00|2027.4|2021.4|2029.6|2023.6|2030.4|2024.4|2027.4|2021.4|24
1722615000000|2024-08-02 16:10:00|2029.4|2023.4|2031.6|2025.6|2031.9|2025.9|2028.6|2022.6|30
1722615300000|2024-08-02 16:15:00|2031.4|2025.4|2033.4|2027.4|2033.9|2027.9|2031.4|2025.4|15
1722615600000|2024-08-02 16:20:00|2033.6|2027.6|2035.6|2029.6|2035.6|2029.6|2033.6|2027.6|13
1722615900000|2024-08-02 16:25:00|2035.9|2029.9|2033.1|2027.1|2036.9|2030.9|2033.1|2027.1|17
1722616200000|2024-08-02 16:30:00|2032.9|2026.9|2033.9|2027.9|2033.9|2027.9|2032.6|2026.6|11
1722616500000|2024-08-02 16:35:00|2034.1|2028.1|2033.6|2027.6|2034.4|2028.4|2033.1|2027.1|25
1722616800000|2024-08-02 16:40:00|2033.4|2027.4|2033.6|2027.6|2033.6|2027.6|2033.4|2027.4|2
1722617100000|2024-08-02 16:45:00|2033.4|2027.4|2033.9|2027.9|2034.6|2028.6|2031.9|2025.9|19
1722617400000|2024-08-02 16:50:00|2033.6|2027.6|2033.6|2027.6|2034.1|2028.1|2032.9|2026.9|15
1722617700000|2024-08-02 16:55:00|2033.5|2027.5|2033.1|2027.1|2033.8|2027.8|2032|2026|17
1722618000000|2024-08-02 17:00:00|2033.4|2027.4|2034.3|2028.3|2035.4|2029.4|2033.4|2027.4|10
1722618300000|2024-08-02 17:05:00|2034.5|2028.5|2032.6|2026.6|2035.5|2029.5|2032.6|2026.6|13
1722618600000|2024-08-02 17:10:00|2033.1|2027.1|2033.9|2027.9|2033.9|2027.9|2031.9|2025.9|9
1722618900000|2024-08-02 17:15:00|2034.1|2028.1|2034.5|2028.5|2034.5|2028.5|2033.4|2027.4|12
1722619200000|2024-08-02 17:20:00|2034.8|2028.8|2034.3|2028.3|2034.8|2028.8|2034.3|2028.3|6
1722619500000|2024-08-02 17:25:00|2034.5|2028.5|2033.5|2027.5|2034.8|2028.8|2033.3|2027.3|6
1722619800000|2024-08-02 17:30:00|2033.3|2027.3|2033.4|2027.4|2033.4|2027.4|2033.3|2027.3|2
1722620100000|2024-08-02 17:35:00|2033.5|2027.5|2034.5|2028.5|2034.8|2028.8|2033.5|2027.5|10
1722620400000|2024-08-02 17:40:00|2034.8|2028.8|2035|2029|2035|2029|2034.8|2028.8|3
1722620700000|2024-08-02 17:45:00|2035.1|2029.1|2035.3|2029.3|2035.5|2029.5|2035.1|2029.1|5
1722621000000|2024-08-02 17:50:00|2035.5|2029.5|2036|2030|2036.6|2030.6|2035.5|2029.5|10
1722621300000|2024-08-02 17:55:00|2035.5|2029.5|2043.5|2024.8|2043.5|2029.5|2035.5|2023|5
1722816000000|2024-08-05 00:00:00|2030.4|2024.4|2028.5|2022.5|2031.1|2025.1|2027.1|2021.1|21
1722816300000|2024-08-05 00:05:00|2028.3|2022.3|2027.3|2021.3|2028.8|2022.8|2026.1|2020.1|32
1722816600000|2024-08-05 00:10:00|2027.5|2021.5|2028.5|2022.5|2028.5|2022.5|2027|2021|11
1722816900000|2024-08-05 00:15:00|2028.8|2022.8|2029.8|2023.8|2029.8|2023.8|2028.3|2022.3|12
1722817200000|2024-08-05 00:20:00|2029.6|2023.6|2027.8|2021.8|2029.6|2023.6|2026.6|2020.6|18
1722817500000|2024-08-05 00:25:00|2027.3|2021.3|2028.3|2022.3|2028.3|2022.3|2026.5|2020.5|17
1722817800000|2024-08-05 00:30:00|2028.5|2022.5|2030|2024|2030|2024|2028.5|2022.5|9
1722818100000|2024-08-05 00:35:00|2030.3|2024.3|2029.9|2023.9|2030.3|2024.3|2028.3|2022.3|21
1722818400000|2024-08-05 00:40:00|2029.8|2023.8|2029.8|2023.8|2030|2024|2029.3|2023.3|7
1722818700000|2024-08-05 00:45:00|2029.5|2023.5|2029.8|2023.8|2030|2024|2028.3|2022.3|17
1722819000000|2024-08-05 00:50:00|2029.6|2023.6|2029.5|2023.5|2030|2024|2028.8|2022.8|23
1722819300000|2024-08-05 00:55:00|2029.8|2023.8|2032.6|2026.6|2032.6|2026.6|2029.8|2023.8|19
1722819600000|2024-08-05 01:00:00|2032.1|2026.1|2026.8|2020.8|2032.4|2026.4|2023.6|2017.6|158
1722819900000|2024-08-05 01:05:00|2026.6|2020.6|2025|2019|2026.9|2020.9|2023.6|2017.6|73
1722820200000|2024-08-05 01:10:00|2025.1|2019.1|2027.3|2021.3|2027.3|2021.3|2024.6|2018.6|39
1722820500000|2024-08-05 01:15:00|2027.5|2021.5|2029.5|2023.5|2029.8|2023.8|2025.8|2019.8|53
1722820800000|2024-08-05 01:20:00|2029.3|2023.3|2030.5|2024.5|2031.4|2025.4|2028.6|2022.6|69
1722821100000|2024-08-05 01:25:00|2030.8|2024.8|2026.5|2020.5|2030.9|2024.9|2025.4|2019.4|59
1722821400000|2024-08-05 01:30:00|2026.6|2020.6|2030.1|2024.1|2030.1|2024.1|2026.5|2020.5|104
1722821700000|2024-08-05 01:35:00|2030.3|2024.3|2035.9|2029.9|2036.1|2030.1|2030.1|2024.1|79
1722822000000|2024-08-05 01:40:00|2036.4|2030.4|2033.3|2027.3|2037.6|2031.6|2032.5|2026.5|54
1722822300000|2024-08-05 01:45:00|2033.5|2027.5|2034.8|2028.8|2037.1|2031.1|2033.3|2027.3|66
1722822600000|2024-08-05 01:50:00|2035|2029|2033.3|2027.3|2036.3|2030.3|2032.1|2026.1|60
1722822900000|2024-08-05 01:55:00|2033.5|2027.5|2030.8|2024.8|2033.8|2027.8|2030.5|2024.5|47
1722823200000|2024-08-05 02:00:00|2030.9|2024.9|2031.3|2025.3|2032|2026|2029.8|2023.8|47
1722823500000|2024-08-05 02:05:00|2031|2025|2028|2022|2031.6|2025.6|2027.3|2021.3|40
1722823800000|2024-08-05 02:10:00|2028.3|2022.3|2026.5|2020.5|2028.5|2022.5|2026|2020|29
1722824100000|2024-08-05 02:15:00|2026.3|2020.3|2025|2019|2026.3|2020.3|2024.4|2018.4|22
1722824400000|2024-08-05 02:20:00|2025.3|2019.3|2026.6|2020.6|2026.8|2020.8|2025.3|2019.3|11
1722824700000|2024-08-05 02:25:00|2026.5|2020.5|2026|2020|2027.3|2021.3|2025.5|2019.5|26
1722825000000|2024-08-05 02:30:00|2026.1|2020.1|2027.4|2021.4|2029.5|2023.5|2026|2020|93
1722825300000|2024-08-05 02:35:00|2027.8|2021.8|2027.4|2021.4|2028.8|2022.8|2026.5|2020.5|45
1722825600000|2024-08-05 02:40:00|2027.3|2021.3|2027.3|2021.3|2027.3|2021.3|2026.8|2020.8|31
1722825900000|2024-08-05 02:45:00|2027.5|2021.5|2028.9|2022.9|2028.9|2022.9|2027.3|2021.3|45
1722826200000|2024-08-05 02:50:00|2029|2023|2029|2023|2029.5|2023.5|2028.3|2022.3|48
1722826500000|2024-08-05 02:55:00|2029.1|2023.1|2029|2023|2030.6|2024.6|2028|2022|37
1722826800000|2024-08-05 03:00:00|2028.8|2022.8|2030.5|2024.5|2031|2025|2028.8|2022.8|45
1722827100000|2024-08-05 03:05:00|2030.8|2024.8|2031.9|2025.9|2032.1|2026.1|2029.6|2023.6|29
1722827400000|2024-08-05 03:10:00|2032.1|2026.1|2031.8|2025.8|2033|2027|2031.3|2025.3|26
1722827700000|2024-08-05 03:15:00|2032|2026|2032.5|2026.5|2033.8|2027.8|2031.3|2025.3|42
1722828000000|2024-08-05 03:20:00|2032.3|2026.3|2033.1|2027.1|2033.1|2027.1|2032.3|2026.3|12
1722828300000|2024-08-05 03:25:00|2033.4|2027.4|2035.9|2029.9|2036.1|2030.1|2033.4|2027.4|39
1722828600000|2024-08-05 03:30:00|2036.1|2030.1|2035.3|2029.3|2036.1|2030.1|2034.8|2028.8|12
1722828900000|2024-08-05 03:35:00|2035|2029|2036.5|2030.5|2036.5|2030.5|2034.8|2028.8|15
1722829200000|2024-08-05 03:40:00|2036.3|2030.3|2037.6|2031.6|2037.8|2031.8|2035.9|2029.9|11
1722829500000|2024-08-05 03:45:00|2037.4|2031.4|2037.9|2031.9|2037.9|2031.9|2036.9|2030.9|8
1722829800000|2024-08-05 03:50:00|2038|2032|2038.8|2032.8|2038.8|2032.8|2038|2032|5
1722830100000|2024-08-05 03:55:00|2038.5|2032.5|2038.4|2032.4|2038.5|2032.5|2037.8|2031.8|6
1722830400000|2024-08-05 04:00:00|2038.5|2032.5|2039.5|2033.5|2039.5|2033.5|2038.5|2032.5|6
1722830700000|2024-08-05 04:05:00|2039.3|2033.3|2039.4|2033.4|2039.5|2033.5|2038.5|2032.5|13
1722831000000|2024-08-05 04:10:00|2039.3|2033.3|2039.9|2033.9|2039.9|2033.9|2039.3|2033.3|6
1722831300000|2024-08-05 04:15:00|2039.8|2033.8|2040.1|2034.1|2040.1|2034.1|2039.5|2033.5|8
1722831600000|2024-08-05 04:20:00|2039.9|2033.9|2040.1|2034.1|2040.1|2034.1|2039.9|2033.9|2
1722831900000|2024-08-05 04:25:00|2040.3|2034.3|2040.3|2034.3|2040.3|2034.3|2039.8|2033.8|10
1722832200000|2024-08-05 04:30:00|2040|2034|2039.9|2033.9|2040|2034|2039.3|2033.3|8
1722832500000|2024-08-05 04:35:00|2039.8|2033.8|2039.9|2033.9|2040|2034|2039.5|2033.5|8
1722832800000|2024-08-05 04:40:00|2040.1|2034.1|2040|2034|2040.3|2034.3|2039.8|2033.8|8
1722833100000|2024-08-05 04:45:00|2039.8|2033.8|2040.1|2034.1|2040.1|2034.1|2039.8|2033.8|5
1722833400000|2024-08-05 04:50:00|2040|2034|2040.5|2034.5|2040.8|2034.8|2040|2034|10
1722833700000|2024-08-05 04:55:00|2040.8|2034.8|2040.3|2034.3|2040.8|2034.8|2039.8|2033.8|10
1722834000000|2024-08-05 05:00:00|2040|2034|2039.8|2033.8|2040.5|2034.5|2038.9|2032.9|27
1722834300000|2024-08-05 05:05:00|2039.5|2033.5|2037.5|2031.5|2040|2034|2037.1|2031.1|29
1722834600000|2024-08-05 05:10:00|2037.4|2031.4|2036.5|2030.5|2037.4|2031.4|2036.1|2030.1|9
1722834900000|2024-08-05 05:15:00|2036.4|2030.4|2036.5|2030.5|2036.5|2030.5|2036.1|2030.1|4
1722835200000|2024-08-05 05:20:00|2036.4|2030.4|2036.9|2030.9|2036.9|2030.9|2036.4|2030.4|4
1722835500000|2024-08-05 05:25:00|2036.8|2030.8|2039.9|2033.9|2040.1|2034.1|2036.8|2030.8|14
1722835800000|2024-08-05 05:30:00|2039.6|2033.6|2034|2028|2039.6|2033.6|2033.6|2027.6|91
1722836100000|2024-08-05 05:35:00|2033.8|2027.8|2030.3|2024.3|2033.8|2027.8|2028.8|2022.8|87
1722836400000|2024-08-05 05:40:00|2029.9|2023.9|2030.9|2024.9|2032.3|2026.3|2028.5|2022.5|82
1722836700000|2024-08-05 05:45:00|2030.6|2024.6|2029|2023|2031.3|2025.3|2028.4|2022.4|35
1722837000000|2024-08-05 05:50:00|2028.8|2022.8|2024.8|2018.8|2028.8|2022.8|2024|2018|42
1722837300000|2024-08-05 05:55:00|2024.5|2018.5|2024.3|2018.3|2025.6|2019.6|2023.6|2017.6|42
1722837600000|2024-08-05 06:00:00|2024.5|2018.5|2023.5|2017.5|2024.9|2018.9|2023.1|2017.1|54
1722837900000|2024-08-05 06:05:00|2023.4|2017.4|2024.5|2018.5|2024.9|2018.9|2023.3|2017.3|60
1722838200000|2024-08-05 06:10:00|2024.4|2018.4|2023.9|2017.9|2024.4|2018.4|2023.1|2017.1|42
1722838500000|2024-08-05 06:15:00|2024|2018|2023.8|2017.8|2024.3|2018.3|2023.1|2017.1|74
1722838800000|2024-08-05 06:20:00|2023.5|2017.5|2019.5|2013.5|2024|2018|2018.8|2012.8|71
1722839100000|2024-08-05 06:25:00|2019.8|2013.8|2018.1|2012.1|2020.3|2014.3|2017.9|2011.9|81
1722839400000|2024-08-05 06:30:00|2018.3|2012.3|2020|2014|2021.9|2015.9|2018.3|2012.3|65
1722839700000|2024-08-05 06:35:00|2020.3|2014.3|2018.8|2012.8|2021.9|2015.9|2017.9|2011.9|88
1722840000000|2024-08-05 06:40:00|2019|2013|2015.8|2009.8|2022|2016|2015.8|2009.8|63
1722840300000|2024-08-05 06:45:00|2015.6|2009.6|2018.3|2012.3|2018.3|2012.3|2015.5|2009.5|37
1722840600000|2024-08-05 06:50:00|2018|2012|2016.1|2010.1|2018.8|2012.8|2016.1|2010.1|40
1722840900000|2024-08-05 06:55:00|2016.4|2010.4|2014|2008|2017.9|2011.9|2014|2008|56
1722841200000|2024-08-05 07:00:00|2013.8|2007.8|2008.9|2002.9|2014.3|2008.3|2006.1|2000.1|77
1722841500000|2024-08-05 07:05:00|2009.1|2003.1|2012.6|2006.6|2014.1|2008.1|2009.1|2003.1|31
1722841800000|2024-08-05 07:10:00|2012.4|2006.4|2010.6|2004.6|2013.1|2007.1|2010.1|2004.1|40
1722842100000|2024-08-05 07:15:00|2010.9|2004.9|2014.1|2008.1|2014.4|2008.4|2010.9|2004.9|27
1722842400000|2024-08-05 07:20:00|2013.9|2007.9|2011.1|2005.1|2015.9|2009.9|2011.1|2005.1|57
1722842700000|2024-08-05 07:25:00|2010.9|2004.9|2012.9|2006.9|2012.9|2006.9|2010.6|2004.6|41
1722843000000|2024-08-05 07:30:00|2013.1|2007.1|2012.9|2006.9|2013.4|2007.4|2012.6|2006.6|39
1722843300000|2024-08-05 07:35:00|2013.1|2007.1|2013.4|2007.4|2014.6|2008.6|2012.6|2006.6|50
1722843600000|2024-08-05 07:40:00|2013.1|2007.1|2012.6|2006.6|2013.6|2007.6|2011.6|2005.6|27
1722843900000|2024-08-05 07:45:00|2012.9|2006.9|2013.9|2007.9|2015.1|2009.1|2012.4|2006.4|43
1722844200000|2024-08-05 07:50:00|2013.6|2007.6|2015.4|2009.4|2015.4|2009.4|2012.9|2006.9|46
1722844500000|2024-08-05 07:55:00|2015.1|2009.1|2018.9|2012.9|2019.9|2013.9|2015.1|2009.1|35
1722844800000|2024-08-05 08:00:00|2019.1|2013.1|2016.6|2010.6|2020.6|2014.6|2014.6|2008.6|64
1722845100000|2024-08-05 08:05:00|2016.4|2010.4|2019.1|2013.1|2019.1|2013.1|2016.4|2010.4|25
1722845400000|2024-08-05 08:10:00|2019.4|2013.4|2019.4|2013.4|2020.1|2014.1|2018.9|2012.9|22
1722845700000|2024-08-05 08:15:00|2019.6|2013.6|2023.4|2017.4|2023.6|2017.6|2019.4|2013.4|42
1722846000000|2024-08-05 08:20:00|2023.1|2017.1|2017.9|2011.9|2023.1|2017.1|2017.9|2011.9|39
1722846300000|2024-08-05 08:25:00|2017.6|2011.6|2019.4|2013.4|2019.4|2013.4|2017.6|2011.6|28
1722846600000|2024-08-05 08:30:00|2019.6|2013.6|2018.9|2012.9|2021.1|2015.1|2018.6|2012.6|27
1722846900000|2024-08-05 08:35:00|2018.6|2012.6|2015.9|2009.9|2018.6|2012.6|2015.9|2009.9|22
1722847200000|2024-08-05 08:40:00|2016.1|2010.1|2013.1|2007.1|2016.1|2010.1|2012.4|2006.4|32
1722847500000|2024-08-05 08:45:00|2012.9|2006.9|2010.9|2004.9|2012.9|2006.9|2010.6|2004.6|20
1722847800000|2024-08-05 08:50:00|2010.6|2004.6|2010.1|2004.1|2011.1|2005.1|2009.4|2003.4|30
1722848100000|2024-08-05 08:55:00|2009.9|2003.9|2010.6|2004.6|2011.1|2005.1|2009.4|2003.4|37
1722848400000|2024-08-05 09:00:00|2010.9|2004.9|2012.1|2006.1|2012.4|2006.4|2010.1|2004.1|27
1722848700000|2024-08-05 09:05:00|2011.9|2005.9|2009.6|2003.6|2011.9|2005.9|2009.6|2003.6|28
1722849000000|2024-08-05 09:10:00|2009.4|2003.4|2009.6|2003.6|2010.6|2004.6|2009.1|2003.1|40
1722849300000|2024-08-05 09:15:00|2009.9|2003.9|2009.6|2003.6|2010.6|2004.6|2009.6|2003.6|25
1722849600000|2024-08-05 09:20:00|2009.4|2003.4|2010.1|2004.1|2010.4|2004.4|2009.1|2003.1|20
1722849900000|2024-08-05 09:25:00|2009.9|2003.9|2010.1|2004.1|2010.6|2004.6|2009.4|2003.4|16
1722850200000|2024-08-05 09:30:00|2009.9|2003.9|2010.1|2004.1|2011.1|2005.1|2009.4|2003.4|26
1722850500000|2024-08-05 09:35:00|2010.4|2004.4|2009.6|2003.6|2010.4|2004.4|2009.4|2003.4|19
1722850800000|2024-08-05 09:40:00|2009.4|2003.4|2010.1|2004.1|2010.4|2004.4|2009.4|2003.4|18
1722851100000|2024-08-05 09:45:00|2010.4|2004.4|2011.1|2005.1|2011.4|2005.4|2010.4|2004.4|18
1722851400000|2024-08-05 09:50:00|2011.4|2005.4|2010.6|2004.6|2011.4|2005.4|2010.4|2004.4|18
1722851700000|2024-08-05 09:55:00|2010.4|2004.4|2010.6|2004.6|2010.9|2004.9|2010.1|2004.1|12
1722852000000|2024-08-05 10:00:00|2010.4|2004.4|2010.1|2004.1|2011.6|2005.6|2010.1|2004.1|20
1722852300000|2024-08-05 10:05:00|2010.4|2004.4|2010.1|2004.1|2011.4|2005.4|2010.1|2004.1|30
1722852600000|2024-08-05 10:10:00|2010.4|2004.4|2010.6|2004.6|2010.9|2004.9|2009.9|2003.9|30
1722852900000|2024-08-05 10:15:00|2010.9|2004.9|2011.1|2005.1|2012.6|2006.6|2010.6|2004.6|25
1722853200000|2024-08-05 10:20:00|2010.9|2004.9|2011.9|2005.9|2012.1|2006.1|2010.6|2004.6|31
1722853500000|2024-08-05 10:25:00|2012.6|2006.6|2010.6|2004.6|2012.6|2006.6|2010.4|2004.4|16
1722853800000|2024-08-05 10:30:00|2010.9|2004.9|2010.6|2004.6|2011.9|2005.9|2010.1|2004.1|31
1722854100000|2024-08-05 10:35:00|2010.9|2004.9|2010.1|2004.1|2011.1|2005.1|2009.9|2003.9|14
1722854400000|2024-08-05 10:40:00|2009.9|2003.9|2009.6|2003.6|2010.6|2004.6|2009.1|2003.1|17
1722854700000|2024-08-05 10:45:00|2009.4|2003.4|2008.4|2002.4|2009.6|2003.6|2008.4|2002.4|11
1722855000000|2024-08-05 10:50:00|2008.1|2002.1|2003.6|1997.6|2008.1|2002.1|2003.6|1997.6|44
1722855300000|2024-08-05 10:55:00|2003.4|1997.4|2000.1|1994.1|2003.4|1997.4|1999.9|1993.9|31
1722855600000|2024-08-05 11:00:00|1999.9|1993.9|1996.9|1990.9|2000.1|1994.1|1994.9|1988.9|27
1722855900000|2024-08-05 11:05:00|1996.6|1990.6|1983.3|1977.3|1996.6|1990.6|1982.8|1976.8|84
1722856200000|2024-08-05 11:10:00|1983.1|1977.1|1981.9|1975.9|1983.6|1977.6|1981.1|1975.1|52
1722856500000|2024-08-05 11:15:00|1981.6|1975.6|1982.1|1976.1|1982.9|1976.9|1977.6|1971.6|56
1722856800000|2024-08-05 11:20:00|1982.4|1976.4|1981.4|1975.4|1986.4|1980.4|1980.9|1974.9|57
1722857100000|2024-08-05 11:25:00|1981.6|1975.6|1983.1|1977.1|1983.4|1977.4|1981.1|1975.1|23
1722857400000|2024-08-05 11:30:00|1983.4|1977.4|1976.9|1970.9|1984.6|1978.6|1976.6|1970.6|60
1722857700000|2024-08-05 11:35:00|1977.1|1971.1|1976.6|1970.6|1980.4|1974.4|1976.4|1970.4|59
1722858000000|2024-08-05 11:40:00|1976.1|1970.1|1976.4|1970.4|1976.9|1970.9|1974.4|1968.4|60
1722858300000|2024-08-05 11:45:00|1976.1|1970.1|1967.9|1961.9|1976.1|1970.1|1966.1|1960.1|90
1722858600000|2024-08-05 11:50:00|1968.1|1962.1|1972.6|1966.6|1972.9|1966.9|1967.6|1961.6|62
1722858900000|2024-08-05 11:55:00|1972.9|1966.9|1971.3|1965.3|1974.1|1968.1|1970.8|1964.8|58
1722859200000|2024-08-05 12:00:00|1971.5|1965.5|1970|1964|1975|1969|1969.4|1963.4|74
1722859500000|2024-08-05 12:05:00|1970.3|1964.3|1969.8|1963.8|1971.5|1965.5|1969.3|1963.3|45
1722859800000|2024-08-05 12:10:00|1970|1964|1971.6|1965.6|1972.5|1966.5|1970|1964|31
1722860100000|2024-08-05 12:15:00|1971.9|1965.9|1970.4|1964.4|1972.9|1966.9|1969.5|1963.5|43
1722860400000|2024-08-05 12:20:00|1970.1|1964.1|1971.3|1965.3|1972.5|1966.5|1970.1|1964.1|51
1722860700000|2024-08-05 12:25:00|1971.1|1965.1|1972.1|1966.1|1972.8|1966.8|1971.1|1965.1|33
1722861000000|2024-08-05 12:30:00|1972.4|1966.4|1970.8|1964.8|1972.5|1966.5|1966.3|1960.3|52
1722861300000|2024-08-05 12:35:00|1971|1965|1971.1|1965.1|1974.9|1968.9|1969.9|1963.9|68
1722861600000|2024-08-05 12:40:00|1971.4|1965.4|1969.5|1963.5|1971.8|1965.8|1969.5|1963.5|26
1722861900000|2024-08-05 12:45:00|1966.8|1960.8|1967.3|1961.3|1968.1|1962.1|1966.4|1960.4|42
1722862200000|2024-08-05 12:50:00|1967.5|1961.5|1960.5|1954.5|1967.5|1961.5|1959.9|1953.9|67
1722862500000|2024-08-05 12:55:00|1960.8|1954.8|1962.5|1956.5|1963.1|1957.1|1960.5|1954.5|64
1722862800000|2024-08-05 13:00:00|1962.8|1956.8|1955.3|1949.3|1965.4|1959.4|1952.3|1946.3|237
1722863100000|2024-08-05 13:05:00|1955.5|1949.5|1969.9|1963.9|1973.6|1967.6|1955|1949|176
1722863400000|2024-08-05 13:10:00|1970|1964|1973|1967|1975.3|1969.3|1967.1|1961.1|153
1722863700000|2024-08-05 13:15:00|1973.3|1967.3|1973.5|1967.5|1976.5|1970.5|1971|1965|98
1722864000000|2024-08-05 13:20:00|1973.3|1967.3|1973.5|1967.5|1975.9|1969.9|1970.5|1964.5|107
1722864300000|2024-08-05 13:25:00|1973.4|1967.4|1968.1|1962.1|1973.4|1967.4|1967.1|1961.1|107
1722864600000|2024-08-05 13:30:00|1967.9|1961.9|1966.6|1960.6|1970.1|1964.1|1966.6|1960.6|96
1722864900000|2024-08-05 13:35:00|1966.9|1960.9|1970.6|1964.6|1972.4|1966.4|1965.1|1959.1|124
1722865200000|2024-08-05 13:40:00|1970.4|1964.4|1978.6|1972.6|1978.6|1972.6|1968.4|1962.4|86
1722865500000|2024-08-05 13:45:00|1978.9|1972.9|1979.1|1973.1|1979.9|1973.9|1974.9|1968.9|102
1722865800000|2024-08-05 13:50:00|1978.9|1972.9|1973.6|1967.6|1979.9|1973.9|1972.6|1966.6|73
1722866100000|2024-08-05 13:55:00|1973.4|1967.4|1968.1|1962.1|1973.4|1967.4|1967.1|1961.1|89
1722866400000|2024-08-05 14:00:00|1967.9|1961.9|1975.4|1969.4|1976.9|1970.9|1965.4|1959.4|182
1722866700000|2024-08-05 14:05:00|1974.6|1968.6|1978.6|1972.6|1980.6|1974.6|1970.6|1964.6|146
1722867000000|2024-08-05 14:10:00|1978.4|1972.4|1975.9|1969.9|1979.1|1973.1|1973.1|1967.1|107
1722867300000|2024-08-05 14:15:00|1975.6|1969.6|1974.9|1968.9|1975.9|1969.9|1971.6|1965.6|72
1722867600000|2024-08-05 14:20:00|1974.6|1968.6|1969.6|1963.6|1976.1|1970.1|1968.6|1962.6|81
1722867900000|2024-08-05 14:25:00|1969.4|1963.4|1963.6|1957.6|1969.6|1963.6|1963.6|1957.6|78
1722868200000|2024-08-05 14:30:00|1963.9|1957.9|1963.6|1957.6|1965.1|1959.1|1961.4|1955.4|75
1722868500000|2024-08-05 14:35:00|1963.9|1957.9|1967.1|1961.1|1967.1|1961.1|1963.6|1957.6|81
1722868800000|2024-08-05 14:40:00|1966.9|1960.9|1964.6|1958.6|1967.1|1961.1|1964.1|1958.1|79
1722869100000|2024-08-05 14:45:00|1964.4|1958.4|1967.9|1961.9|1969.4|1963.4|1964.1|1958.1|72
1722869400000|2024-08-05 14:50:00|1968.1|1962.1|1965.6|1959.6|1968.9|1962.9|1964.6|1958.6|88
1722869700000|2024-08-05 14:55:00|1965.9|1959.9|1964.6|1958.6|1965.9|1959.9|1964.1|1958.1|14
1722870000000|2024-08-05 15:00:00|1964.6|1958.6|1969.4|1963.4|1969.4|1963.4|1964.4|1958.4|67
1722870300000|2024-08-05 15:05:00|1969.1|1963.1|1981.1|1975.1|1982.1|1976.1|1968.4|1962.4|137
1722870600000|2024-08-05 15:10:00|1980.9|1974.9|1983.9|1977.9|1986.9|1980.9|1978.9|1972.9|72
1722870900000|2024-08-05 15:15:00|1983.6|1977.6|1983.4|1977.4|1984.9|1978.9|1980.6|1974.6|44
1722871200000|2024-08-05 15:20:00|1983.6|1977.6|1981.6|1975.6|1983.6|1977.6|1978.6|1972.6|46
1722871500000|2024-08-05 15:25:00|1981.4|1975.4|1976.1|1970.1|1981.4|1975.4|1975.4|1969.4|76
1722871800000|2024-08-05 15:30:00|1975.9|1969.9|1973.1|1967.1|1979.4|1973.4|1972.4|1966.4|81
1722872100000|2024-08-05 15:35:00|1972.9|1966.9|1969.4|1963.4|1974.4|1968.4|1966.1|1960.1|53
1722872400000|2024-08-05 15:40:00|1969.1|1963.1|1956.3|1950.3|1969.6|1963.6|1955.1|1949.1|92
1722872700000|2024-08-05 15:45:00|1955|1949|1951.9|1945.9|1955.9|1949.9|1951.9|1945.9|95
1722873000000|2024-08-05 15:50:00|1951.6|1945.6|1933.9|1927.9|1951.6|1945.6|1931.1|1925.1|159
1722873300000|2024-08-05 15:55:00|1933.6|1927.6|1938.4|1932.4|1941.6|1935.6|1930.1|1924.1|182
1722873600000|2024-08-05 16:00:00|1938.6|1932.6|1938.9|1932.9|1939.9|1933.9|1935.1|1929.1|33
1722873900000|2024-08-05 16:05:00|1938.6|1932.6|1938.6|1932.6|1939.1|1933.1|1937.4|1931.4|21
1722874200000|2024-08-05 16:10:00|1938.4|1932.4|1937.6|1931.6|1938.6|1932.6|1937.6|1931.6|14
1722874500000|2024-08-05 16:15:00|1937.4|1931.4|1934.6|1928.6|1937.6|1931.6|1934.6|1928.6|20
1722874800000|2024-08-05 16:20:00|1934.9|1928.9|1935.1|1929.1|1935.1|1929.1|1934.4|1928.4|6
1722875100000|2024-08-05 16:25:00|1934.9|1928.9|1935.6|1929.6|1935.6|1929.6|1934.9|1928.9|5
1722875400000|2024-08-05 16:30:00|1935.9|1929.9|1935.1|1929.1|1935.9|1929.9|1934.9|1928.9|6
1722875700000|2024-08-05 16:35:00|1934.9|1928.9|1936.6|1930.6|1937.6|1931.6|1934.4|1928.4|15
1722876000000|2024-08-05 16:40:00|1936.9|1930.9|1937.9|1931.9|1938.1|1932.1|1936.4|1930.4|14
1722876300000|2024-08-05 16:45:00|1938.1|1932.1|1937.1|1931.1|1939.1|1933.1|1936.9|1930.9|14
1722876600000|2024-08-05 16:50:00|1936.9|1930.9|1939.1|1933.1|1939.1|1933.1|1934.9|1928.9|16
1722876900000|2024-08-05 16:55:00|1938.6|1932.6|1938.4|1932.4|1939.3|1933.3|1938.3|1932.3|20
1722877200000|2024-08-05 17:00:00|1938.5|1932.5|1938.4|1932.4|1938.8|1932.8|1938.4|1932.4|11
1722877500000|2024-08-05 17:05:00|1938.8|1932.8|1943.4|1937.4|1943.4|1937.4|1938.8|1932.8|10
1722877800000|2024-08-05 17:10:00|1943|1937|1946.4|1940.4|1946.5|1940.5|1943|1937|12
1722878100000|2024-08-05 17:15:00|1946.5|1940.5|1948.1|1942.1|1950.5|1944.5|1946.5|1940.5|31
1722878400000|2024-08-05 17:20:00|1947.9|1941.9|1946.4|1940.4|1947.9|1941.9|1945.5|1939.5|17
1722878700000|2024-08-05 17:25:00|1947.6|1941.6|1947.3|1941.3|1947.6|1941.6|1946.9|1940.9|9
1722879000000|2024-08-05 17:30:00|1948.1|1942.1|1949.4|1943.4|1949.4|1943.4|1946.5|1940.5|22
1722879300000|2024-08-05 17:35:00|1949.5|1943.5|1949.3|1943.3|1950.4|1944.4|1949.3|1943.3|11
1722879600000|2024-08-05 17:40:00|1949.5|1943.5|1951.6|1945.6|1952|1946|1949.3|1943.3|26
1722879900000|2024-08-05 17:45:00|1951.9|1945.9|1957.5|1951.5|1958.8|1952.8|1951.5|1945.5|40
1722880200000|2024-08-05 17:50:00|1957.3|1951.3|1959.5|1953.5|1959.6|1953.6|1956.9|1950.9|19
1722880500000|2024-08-05 17:55:00|1966|1947.3|1965.8|1947|1966|1947.3|1965|1946.3|4
1722902400000|2024-08-06 00:00:00|1957.9|1951.9|1963|1957|1964|1958|1957.9|1951.9|23
1722902700000|2024-08-06 00:05:00|1962.9|1956.9|1959.5|1953.5|1963.1|1957.1|1959.4|1953.4|27
1722903000000|2024-08-06 00:10:00|1959.3|1953.3|1959.5|1953.5|1960.1|1954.1|1959.3|1953.3|15
1722903300000|2024-08-06 00:15:00|1959.3|1953.3|1960.1|1954.1|1960.6|1954.6|1959.3|1953.3|22
1722903600000|2024-08-06 00:20:00|1960|1954|1959|1953|1960|1954|1958.8|1952.8|13
1722903900000|2024-08-06 00:25:00|1959.3|1953.3|1958.9|1952.9|1959.9|1953.9|1958.9|1952.9|9
1722904200000|2024-08-06 00:30:00|1959|1953|1959.1|1953.1|1959.9|1953.9|1959|1953|16
1722904500000|2024-08-06 00:35:00|1959.3|1953.3|1959.8|1953.8|1959.8|1953.8|1959|1953|10
1722904800000|2024-08-06 00:40:00|1959.5|1953.5|1959.3|1953.3|1959.5|1953.5|1959.3|1953.3|3
1722905100000|2024-08-06 00:45:00|1959.5|1953.5|1960.1|1954.1|1960.1|1954.1|1959.5|1953.5|4
1722905400000|2024-08-06 00:50:00|1960.4|1954.4|1961.8|1955.8|1962.8|1956.8|1960|1954|17
1722905700000|2024-08-06 00:55:00|1961.5|1955.5|1961.4|1955.4|1961.5|1955.5|1960.8|1954.8|15
1722906000000|2024-08-06 01:00:00|1961.6|1955.6|1962.8|1956.8|1966.1|1960.1|1959.3|1953.3|153
1722906300000|2024-08-06 01:05:00|1962.6|1956.6|1956.4|1950.4|1962.6|1956.6|1955.9|1949.9|79
1722906600000|2024-08-06 01:10:00|1957|1951|1954.6|1948.6|1957.4|1951.4|1954.6|1948.6|59
1722906900000|2024-08-06 01:15:00|1954.8|1948.8|1953|1947|1956.1|1950.1|1952.1|1946.1|60
1722907200000|2024-08-06 01:20:00|1953.3|1947.3|1955.5|1949.5|1956|1950|1952.5|1946.5|57
1722907500000|2024-08-06 01:25:00|1955.6|1949.6|1960.9|1954.9|1961.4|1955.4|1955.6|1949.6|52
1722907800000|2024-08-06 01:30:00|1961|1955|1957.5|1951.5|1961.9|1955.9|1956.4|1950.4|89
1722908100000|2024-08-06 01:35:00|1957.8|1951.8|1957.1|1951.1|1960.3|1954.3|1956.4|1950.4|73
1722908400000|2024-08-06 01:40:00|1957|1951|1952.3|1946.3|1957.8|1951.8|1952.3|1946.3|41
1722908700000|2024-08-06 01:45:00|1952.1|1946.1|1953.8|1947.8|1954.5|1948.5|1950.5|1944.5|61
1722909000000|2024-08-06 01:50:00|1954|1948|1951|1945|1955|1949|1951|1945|43
1722909300000|2024-08-06 01:55:00|1951.5|1945.5|1951.6|1945.6|1953.8|1947.8|1950.3|1944.3|63
1722909600000|2024-08-06 02:00:00|1951.8|1945.8|1951.9|1945.9|1954.8|1948.8|1951.6|1945.6|48
1722909900000|2024-08-06 02:05:00|1952|1946|1950.8|1944.8|1952.8|1946.8|1950.8|1944.8|32
1722910200000|2024-08-06 02:10:00|1950.6|1944.6|1951.1|1945.1|1952.8|1946.8|1950.5|1944.5|25
1722910500000|2024-08-06 02:15:00|1951.3|1945.3|1948.1|1942.1|1952.1|1946.1|1948|1942|30
1722910800000|2024-08-06 02:20:00|1948|1942|1948.9|1942.9|1949.3|1943.3|1948|1942|19
1722911100000|2024-08-06 02:25:00|1948.6|1942.6|1948.5|1942.5|1949.5|1943.5|1948.5|1942.5|12
1722911400000|2024-08-06 02:30:00|1948.8|1942.8|1948.6|1942.6|1949.3|1943.3|1947.4|1941.4|42
1722911700000|2024-08-06 02:35:00|1948.5|1942.5|1947|1941|1948.5|1942.5|1947|1941|29
1722912000000|2024-08-06 02:40:00|1946.9|1940.9|1948|1942|1948.3|1942.3|1946.5|1940.5|25
1722912300000|2024-08-06 02:45:00|1947.8|1941.8|1949.6|1943.6|1950.5|1944.5|1947.5|1941.5|51
1722912600000|2024-08-06 02:50:00|1949.5|1943.5|1946.8|1940.8|1949.5|1943.5|1946.5|1940.5|43
1722912900000|2024-08-06 02:55:00|1946.6|1940.6|1945.8|1939.8|1947.3|1941.3|1945.8|1939.8|33
1722913200000|2024-08-06 03:00:00|1946|1940|1947.5|1941.5|1948.3|1942.3|1945.1|1939.1|32
1722913500000|2024-08-06 03:05:00|1947.4|1941.4|1948|1942|1949.4|1943.4|1946.8|1940.8|54
1722913800000|2024-08-06 03:10:00|1947.8|1941.8|1944.9|1938.9|1948.3|1942.3|1944.9|1938.9|34
1722914100000|2024-08-06 03:15:00|1945.1|1939.1|1945.3|1939.3|1947.3|1941.3|1944.9|1938.9|31
1722914400000|2024-08-06 03:20:00|1945.4|1939.4|1945.8|1939.8|1946.6|1940.6|1944.6|1938.6|29
1722914700000|2024-08-06 03:25:00|1946|1940|1945.9|1939.9|1948.4|1942.4|1945.8|1939.8|28
1722915000000|2024-08-06 03:30:00|1946.1|1940.1|1945.3|1939.3|1946.1|1940.1|1945.3|1939.3|10
1722915300000|2024-08-06 03:35:00|1945.1|1939.1|1944.9|1938.9|1945.8|1939.8|1944.9|1938.9|10
1722915600000|2024-08-06 03:40:00|1945.1|1939.1|1944.9|1938.9|1945.4|1939.4|1944.9|1938.9|6
1722915900000|2024-08-06 03:45:00|1945.1|1939.1|1944.5|1938.5|1945.3|1939.3|1944.5|1938.5|10
1722916200000|2024-08-06 03:50:00|1944.3|1938.3|1944.5|1938.5|1945.1|1939.1|1944.3|1938.3|12
1722916500000|2024-08-06 03:55:00|1944.3|1938.3|1943.5|1937.5|1944.5|1938.5|1943.5|1937.5|7
1722916800000|2024-08-06 04:00:00|1943.3|1937.3|1943.5|1937.5|1943.9|1937.9|1943.3|1937.3|9
1722917100000|2024-08-06 04:05:00|1943.4|1937.4|1943.1|1937.1|1943.5|1937.5|1943.1|1937.1|4
1722917400000|2024-08-06 04:10:00|1943.4|1937.4|1943.6|1937.6|1943.6|1937.6|1943.3|1937.3|8
1722917700000|2024-08-06 04:15:00|1943.5|1937.5|1943.4|1937.4|1943.9|1937.9|1943.3|1937.3|8
1722918000000|2024-08-06 04:20:00|1943.1|1937.1|1944.3|1938.3|1944.5|1938.5|1943.1|1937.1|9
1722918300000|2024-08-06 04:25:00|1944|1938|1943.5|1937.5|1944.1|1938.1|1943.5|1937.5|5
1722918600000|2024-08-06 04:30:00|1943.6|1937.6|1941.4|1935.4|1944|1938|1941.4|1935.4|18
1722918900000|2024-08-06 04:35:00|1941.1|1935.1|1940.3|1934.3|1941.1|1935.1|1940.3|1934.3|11
1722919200000|2024-08-06 04:40:00|1940.5|1934.5|1939.8|1933.8|1940.5|1934.5|1939.8|1933.8|5
1722919500000|2024-08-06 04:45:00|1939.6|1933.6|1939.6|1933.6|1940|1934|1939.5|1933.5|9
1722919800000|2024-08-06 04:50:00|1939.5|1933.5|1939.5|1933.5|1939.5|1933.5|1939.1|1933.1|13
1722920100000|2024-08-06 04:55:00|1939.3|1933.3|1939.1|1933.1|1939.5|1933.5|1938.9|1932.9|14
1722920400000|2024-08-06 05:00:00|1939.3|1933.3|1939.1|1933.1|1939.5|1933.5|1939.1|1933.1|6
1722920700000|2024-08-06 05:05:00|1939.3|1933.3|1939.1|1933.1|1939.5|1933.5|1938.9|1932.9|15
1722921000000|2024-08-06 05:10:00|1939.3|1933.3|1940.3|1934.3|1940.3|1934.3|1939.3|1933.3|10
1722921300000|2024-08-06 05:15:00|1940.1|1934.1|1939.6|1933.6|1940.1|1934.1|1939.6|1933.6|4
1722921600000|2024-08-06 05:20:00|1939.8|1933.8|1939.6|1933.6|1940.3|1934.3|1939.5|1933.5|9
1722921900000|2024-08-06 05:25:00|1939.8|1933.8|1940.1|1934.1|1940.5|1934.5|1939.4|1933.4|19
1722922200000|2024-08-06 05:30:00|1939.9|1933.9|1931.6|1925.6|1940.1|1934.1|1931.3|1925.3|79
1722922500000|2024-08-06 05:35:00|1932.1|1926.1|1934.1|1928.1|1935|1929|1932.1|1926.1|60
1722922800000|2024-08-06 05:40:00|1933.8|1927.8|1932.1|1926.1|1934|1928|1931.9|1925.9|34
1722923100000|2024-08-06 05:45:00|1932|1926|1920.9|1914.9|1932|1926|1920.5|1914.5|74
1722923400000|2024-08-06 05:50:00|1920.8|1914.8|1925.3|1919.3|1925.3|1919.3|1920.5|1914.5|43
1722923700000|2024-08-06 05:55:00|1925.5|1919.5|1928.8|1922.8|1930.1|1924.1|1925.5|1919.5|44
1722924000000|2024-08-06 06:00:00|1929|1923|1936.5|1930.5|1938.6|1932.6|1928.3|1922.3|73
1722924300000|2024-08-06 06:05:00|1938.1|1932.1|1939.6|1933.6|1940.8|1934.8|1938.1|1932.1|44
1722924600000|2024-08-06 06:10:00|1939.4|1933.4|1939.6|1933.6|1940.1|1934.1|1938.8|1932.8|39
1722924900000|2024-08-06 06:15:00|1939.5|1933.5|1940.6|1934.6|1940.6|1934.6|1938.3|1932.3|44
1722925200000|2024-08-06 06:20:00|1940.9|1934.9|1947.5|1941.5|1947.5|1941.5|1940.9|1934.9|63
1722925500000|2024-08-06 06:25:00|1947.8|1941.8|1951.1|1945.1|1951.1|1945.1|1947.8|1941.8|41
1722925800000|2024-08-06 06:30:00|1950.6|1944.6|1954.5|1948.5|1954.5|1948.5|1948.9|1942.9|67
1722926100000|2024-08-06 06:35:00|1955.3|1949.3|1953.6|1947.6|1955.3|1949.3|1953.1|1947.1|28
1722926400000|2024-08-06 06:40:00|1953.8|1947.8|1948|1942|1954.1|1948.1|1947.1|1941.1|36
1722926700000|2024-08-06 06:45:00|1947.9|1941.9|1949.1|1943.1|1949.3|1943.3|1945.9|1939.9|48
1722927000000|2024-08-06 06:50:00|1948.9|1942.9|1950.8|1944.8|1951.3|1945.3|1948.6|1942.6|35
1722927300000|2024-08-06 06:55:00|1950.9|1944.9|1944.5|1938.5|1950.9|1944.9|1943.9|1937.9|28
1722927600000|2024-08-06 07:00:00|1944.3|1938.3|1947.9|1941.9|1951.1|1945.1|1943.8|1937.8|91
1722927900000|2024-08-06 07:05:00|1947.6|1941.6|1961.6|1955.6|1961.6|1955.6|1947.4|1941.4|90
1722928200000|2024-08-06 07:10:00|1961.4|1955.4|1964.9|1958.9|1974.6|1968.6|1961.3|1955.3|117
1722928500000|2024-08-06 07:15:00|1965.1|1959.1|1964.9|1958.9|1969.1|1963.1|1963.9|1957.9|67
1722928800000|2024-08-06 07:20:00|1965.1|1959.1|1969.9|1963.9|1970.6|1964.6|1964.6|1958.6|80
1722929100000|2024-08-06 07:25:00|1970.1|1964.1|1968.4|1962.4|1971.6|1965.6|1967.9|1961.9|64
1722929400000|2024-08-06 07:30:00|1968.1|1962.1|1965.1|1959.1|1969.1|1963.1|1965.1|1959.1|50
1722929700000|2024-08-06 07:35:00|1964.9|1958.9|1962.4|1956.4|1965.9|1959.9|1962.1|1956.1|46
1722930000000|2024-08-06 07:40:00|1962.1|1956.1|1962.6|1956.6|1964.6|1958.6|1958.6|1952.6|53
1722930300000|2024-08-06 07:45:00|1962.4|1956.4|1959.6|1953.6|1962.6|1956.6|1955.6|1949.6|87
1722930600000|2024-08-06 07:50:00|1959.4|1953.4|1956.1|1950.1|1960.1|1954.1|1956.1|1950.1|46
1722930900000|2024-08-06 07:55:00|1956.4|1950.4|1957.4|1951.4|1959.9|1953.9|1955.9|1949.9|46
1722931200000|2024-08-06 08:00:00|1957.6|1951.6|1950.4|1944.4|1957.6|1951.6|1950.1|1944.1|78
1722931500000|2024-08-06 08:05:00|1950.1|1944.1|1950.4|1944.4|1953.6|1947.6|1947.6|1941.6|63
1722931800000|2024-08-06 08:10:00|1950.1|1944.1|1946.6|1940.6|1950.4|1944.4|1945.4|1939.4|58
1722932100000|2024-08-06 08:15:00|1946.4|1940.4|1945.4|1939.4|1949.6|1943.6|1945.4|1939.4|59
1722932400000|2024-08-06 08:20:00|1945.1|1939.1|1952.9|1946.9|1952.9|1946.9|1945.1|1939.1|52
1722932700000|2024-08-06 08:25:00|1953.1|1947.1|1954.1|1948.1|1956.9|1950.9|1951.9|1945.9|59
1722933000000|2024-08-06 08:30:00|1953.9|1947.9|1958.6|1952.6|1959.1|1953.1|1953.1|1947.1|39
1722933300000|2024-08-06 08:35:00|1958.4|1952.4|1955.4|1949.4|1958.6|1952.6|1954.9|1948.9|39
1722933600000|2024-08-06 08:40:00|1955.1|1949.1|1958.1|1952.1|1958.1|1952.1|1953.4|1947.4|37
1722933900000|2024-08-06 08:45:00|1958.4|1952.4|1960.6|1954.6|1960.9|1954.9|1956.6|1950.6|47
1722934200000|2024-08-06 08:50:00|1960.4|1954.4|1966.9|1960.9|1966.9|1960.9|1960.4|1954.4|83
1722934500000|2024-08-06 08:55:00|1966.6|1960.6|1965.1|1959.1|1967.9|1961.9|1964.1|1958.1|54
1722934800000|2024-08-06 09:00:00|1964.9|1958.9|1963.4|1957.4|1964.9|1958.9|1963.1|1957.1|23
1722935100000|2024-08-06 09:05:00|1963.6|1957.6|1961.4|1955.4|1964.1|1958.1|1961.4|1955.4|27
1722935400000|2024-08-06 09:10:00|1960.9|1954.9|1960.6|1954.6|1960.9|1954.9|1957.1|1951.1|59
1722935700000|2024-08-06 09:15:00|1960.9|1954.9|1962.6|1956.6|1962.9|1956.9|1960.9|1954.9|39
1722936000000|2024-08-06 09:20:00|1962.9|1956.9|1964.1|1958.1|1965.1|1959.1|1960.6|1954.6|42
1722936300000|2024-08-06 09:25:00|1963.9|1957.9|1962.9|1956.9|1964.9|1958.9|1962.6|1956.6|29
1722936600000|2024-08-06 09:30:00|1962.6|1956.6|1958.6|1952.6|1962.6|1956.6|1957.9|1951.9|45
1722936900000|2024-08-06 09:35:00|1958.4|1952.4|1955.1|1949.1|1958.4|1952.4|1953.9|1947.9|38
1722937200000|2024-08-06 09:40:00|1954.9|1948.9|1957.6|1951.6|1957.9|1951.9|1953.1|1947.1|51
1722937500000|2024-08-06 09:45:00|1957.4|1951.4|1954.6|1948.6|1957.9|1951.9|1954.1|1948.1|49
1722937800000|2024-08-06 09:50:00|1954.9|1948.9|1956.9|1950.9|1957.1|1951.1|1953.9|1947.9|52
1722938100000|2024-08-06 09:55:00|1957.1|1951.1|1956.9|1950.9|1957.1|1951.1|1956.1|1950.1|18
1722938400000|2024-08-06 10:00:00|1957.1|1951.1|1953.4|1947.4|1957.1|1951.1|1953.1|1947.1|32
1722938700000|2024-08-06 10:05:00|1953.1|1947.1|1952.9|1946.9|1954.6|1948.6|1951.9|1945.9|54
1722939000000|2024-08-06 10:10:00|1953.1|1947.1|1952.6|1946.6|1955.1|1949.1|1951.9|1945.9|45
1722939300000|2024-08-06 10:15:00|1952.4|1946.4|1957.6|1951.6|1957.9|1951.9|1951.9|1945.9|45
1722939600000|2024-08-06 10:20:00|1957.4|1951.4|1952.9|1946.9|1959.4|1953.4|1952.9|1946.9|62
1722939900000|2024-08-06 10:25:00|1953.1|1947.1|1954.4|1948.4|1955.9|1949.9|1953.1|1947.1|53
1722940200000|2024-08-06 10:30:00|1954.6|1948.6|1958.9|1952.9|1959.6|1953.6|1954.6|1948.6|60
1722940500000|2024-08-06 10:35:00|1959.1|1953.1|1958.9|1952.9|1961.9|1955.9|1957.6|1951.6|77
1722940800000|2024-08-06 10:40:00|1959.1|1953.1|1958.4|1952.4|1959.6|1953.6|1954.6|1948.6|65
1722941100000|2024-08-06 10:45:00|1958.1|1952.1|1966.1|1960.1|1966.4|1960.4|1958.1|1952.1|45
1722941400000|2024-08-06 10:50:00|1965.9|1959.9|1973.6|1967.6|1973.6|1967.6|1964.1|1958.1|37
1722941700000|2024-08-06 10:55:00|1973.9|1967.9|1969.9|1963.9|1977.6|1971.6|1969.4|1963.4|55
1722942000000|2024-08-06 11:00:00|1970.1|1964.1|1971.4|1965.4|1972.9|1966.9|1970.1|1964.1|37
1722942300000|2024-08-06 11:05:00|1971.6|1965.6|1971.1|1965.1|1971.9|1965.9|1966.1|1960.1|46
1722942600000|2024-08-06 11:10:00|1970.9|1964.9|1972.4|1966.4|1974.6|1968.6|1968.1|1962.1|57
1722942900000|2024-08-06 11:15:00|1972.6|1966.6|1967.4|1961.4|1974.9|1968.9|1967.4|1961.4|63
1722943200000|2024-08-06 11:20:00|1967.6|1961.6|1968.4|1962.4|1969.6|1963.6|1966.6|1960.6|47
1722943500000|2024-08-06 11:25:00|1968.1|1962.1|1966.1|1960.1|1968.1|1962.1|1964.9|1958.9|42
1722943800000|2024-08-06 11:30:00|1965.9|1959.9|1962.4|1956.4|1965.9|1959.9|1961.4|1955.4|44
1722944100000|2024-08-06 11:35:00|1962.1|1956.1|1962.4|1956.4|1963.9|1957.9|1961.1|1955.1|47
1722944400000|2024-08-06 11:40:00|1962.1|1956.1|1960.1|1954.1|1964.4|1958.4|1958.9|1952.9|47
1722944700000|2024-08-06 11:45:00|1960.4|1954.4|1960.4|1954.4|1965.9|1959.9|1959.6|1953.6|97
1722945000000|2024-08-06 11:50:00|1960.1|1954.1|1959.1|1953.1|1960.6|1954.6|1957.6|1951.6|43
1722945300000|2024-08-06 11:55:00|1959.4|1953.4|1960.4|1954.4|1963.1|1957.1|1959.4|1953.4|44
1722945600000|2024-08-06 12:00:00|1960.1|1954.1|1960.6|1954.6|1964.9|1958.9|1958.4|1952.4|54
1722945900000|2024-08-06 12:05:00|1960.9|1954.9|1961.1|1955.1|1962.1|1956.1|1959.6|1953.6|20
1722946200000|2024-08-06 12:10:00|1960.4|1954.4|1960.6|1954.6|1961.1|1955.1|1958.4|1952.4|44
1722946500000|2024-08-06 12:15:00|1960.4|1954.4|1958.6|1952.6|1962.6|1956.6|1958.1|1952.1|64
1722946800000|2024-08-06 12:20:00|1958.4|1952.4|1957.4|1951.4|1958.4|1952.4|1955.9|1949.9|36
1722947100000|2024-08-06 12:25:00|1957.1|1951.1|1957.6|1951.6|1957.9|1951.9|1954.9|1948.9|20
1722947400000|2024-08-06 12:30:00|1957.4|1951.4|1956.6|1950.6|1958.1|1952.1|1956.4|1950.4|21
1722947700000|2024-08-06 12:35:00|1956.4|1950.4|1956.6|1950.6|1956.9|1950.9|1955.6|1949.6|17
1722948000000|2024-08-06 12:40:00|1956.9|1950.9|1957.4|1951.4|1959.1|1953.1|1955.9|1949.9|31
1722948300000|2024-08-06 12:45:00|1957.1|1951.1|1959.6|1953.6|1960.9|1954.9|1956.9|1950.9|26
1722948600000|2024-08-06 12:50:00|1959.4|1953.4|1958.9|1952.9|1960.1|1954.1|1958.6|1952.6|21
1722948900000|2024-08-06 12:55:00|1959.1|1953.1|1965.1|1959.1|1965.9|1959.9|1958.6|1952.6|43
1722949200000|2024-08-06 13:00:00|1964.9|1958.9|1961.9|1955.9|1967.4|1961.4|1961.6|1955.6|165
1722949500000|2024-08-06 13:05:00|1961.6|1955.6|1964.1|1958.1|1964.1|1958.1|1959.9|1953.9|94
1722949800000|2024-08-06 13:10:00|1964.4|1958.4|1961.6|1955.6|1964.4|1958.4|1960.4|1954.4|77
1722950100000|2024-08-06 13:15:00|1961.4|1955.4|1958.1|1952.1|1961.4|1955.4|1956.9|1950.9|71
1722950400000|2024-08-06 13:20:00|1958.4|1952.4|1953.9|1947.9|1959.1|1953.1|1953.1|1947.1|62
1722950700000|2024-08-06 13:25:00|1954.1|1948.1|1951.1|1945.1|1954.4|1948.4|1951.1|1945.1|47
1722951000000|2024-08-06 13:30:00|1950.9|1944.9|1950.1|1944.1|1954.9|1948.9|1950.1|1944.1|83
1722951300000|2024-08-06 13:35:00|1949.9|1943.9|1951.1|1945.1|1953.6|1947.6|1949.6|1943.6|70
1722951600000|2024-08-06 13:40:00|1950.9|1944.9|1955.9|1949.9|1955.9|1949.9|1950.6|1944.6|103
1722951900000|2024-08-06 13:45:00|1955.6|1949.6|1958.1|1952.1|1960.4|1954.4|1954.4|1948.4|103
1722952200000|2024-08-06 13:50:00|1957.9|1951.9|1957.6|1951.6|1958.1|1952.1|1955.4|1949.4|57
1722952500000|2024-08-06 13:55:00|1957.9|1951.9|1957.4|1951.4|1957.9|1951.9|1955.9|1949.9|32
1722952800000|2024-08-06 14:00:00|1957.1|1951.1|1966.4|1960.4|1969.4|1963.4|1955.1|1949.1|118
1722953100000|2024-08-06 14:05:00|1966.6|1960.6|1968.4|1962.4|1971.1|1965.1|1964.9|1958.9|129
1722953400000|2024-08-06 14:10:00|1968.1|1962.1|1965.1|1959.1|1968.6|1962.6|1962.4|1956.4|103
1722953700000|2024-08-06 14:15:00|1964.6|1958.6|1959.4|1953.4|1964.6|1958.6|1958.1|1952.1|95
1722954000000|2024-08-06 14:20:00|1959.6|1953.6|1957.4|1951.4|1961.6|1955.6|1957.1|1951.1|101
1722954300000|2024-08-06 14:25:00|1957.1|1951.1|1951.9|1945.9|1957.4|1951.4|1951.9|1945.9|84
1722954600000|2024-08-06 14:30:00|1952.1|1946.1|1949.4|1943.4|1952.6|1946.6|1948.9|1942.9|82
1722954900000|2024-08-06 14:35:00|1949.1|1943.1|1943.6|1937.6|1949.1|1943.1|1943.6|1937.6|85
1722955200000|2024-08-06 14:40:00|1943.4|1937.4|1946.4|1940.4|1949.9|1943.9|1943.4|1937.4|68
1722955500000|2024-08-06 14:45:00|1946.6|1940.6|1952.6|1946.6|1954.4|1948.4|1945.6|1939.6|88
1722955800000|2024-08-06 14:50:00|1952.4|1946.4|1950.6|1944.6|1952.9|1946.9|1948.6|1942.6|90
1722956100000|2024-08-06 14:55:00|1950.9|1944.9|1949.1|1943.1|1954.1|1948.1|1948.6|1942.6|68
1722956400000|2024-08-06 15:00:00|1949.4|1943.4|1946.6|1940.6|1950.1|1944.1|1944.9|1938.9|73
1722956700000|2024-08-06 15:05:00|1946.9|1940.9|1957.4|1951.4|1957.9|1951.9|1946.9|1940.9|80
1722957000000|2024-08-06 15:10:00|1957.6|1951.6|1956.6|1950.6|1958.1|1952.1|1954.6|1948.6|66
1722957300000|2024-08-06 15:15:00|1956.4|1950.4|1960.1|1954.1|1963.6|1957.6|1955.4|1949.4|101
1722957600000|2024-08-06 15:20:00|1960.4|1954.4|1960.9|1954.9|1962.6|1956.6|1958.4|1952.4|93
1722957900000|2024-08-06 15:25:00|1960.6|1954.6|1957.6|1951.6|1962.9|1956.9|1957.6|1951.6|84
1722958200000|2024-08-06 15:30:00|1957.9|1951.9|1962.9|1956.9|1966.9|1960.9|1957.9|1951.9|99
1722958500000|2024-08-06 15:35:00|1962.6|1956.6|1961.1|1955.1|1965.1|1959.1|1960.9|1954.9|87
1722958800000|2024-08-06 15:40:00|1961.4|1955.4|1973|1967|1975|1969|1961.4|1955.4|85
1722959100000|2024-08-06 15:45:00|1972.8|1966.8|1952.6|1946.6|1973.4|1967.4|1952.4|1946.4|87
1722959400000|2024-08-06 15:50:00|1952.4|1946.4|1955.6|1949.6|1960.9|1954.9|1950.6|1944.6|72
1722959700000|2024-08-06 15:55:00|1955.1|1949.1|1957.4|1951.4|1959.6|1953.6|1953.6|1947.6|115
1722960000000|2024-08-06 16:00:00|1957.6|1951.6|1957.4|1951.4|1960.1|1954.1|1956.6|1950.6|41
1722960300000|2024-08-06 16:05:00|1957.1|1951.1|1956.4|1950.4|1957.9|1951.9|1956.4|1950.4|11
1722960600000|2024-08-06 16:10:00|1956.1|1950.1|1956.9|1950.9|1956.9|1950.9|1956.1|1950.1|9
1722960900000|2024-08-06 16:15:00|1957.1|1951.1|1956.6|1950.6|1958.9|1952.9|1956.6|1950.6|8
1722961200000|2024-08-06 16:20:00|1956.4|1950.4|1961.4|1955.4|1961.4|1955.4|1956.4|1950.4|17
1722961500000|2024-08-06 16:25:00|1961.6|1955.6|1962.4|1956.4|1962.6|1956.6|1961.4|1955.4|8
1722961800000|2024-08-06 16:30:00|1962.1|1956.1|1962.4|1956.4|1962.4|1956.4|1962.1|1956.1|2
1722962100000|2024-08-06 16:35:00|1962.1|1956.1|1962.1|1956.1|1962.1|1956.1|1961.9|1955.9|3
1722962400000|2024-08-06 16:40:00|1963.1|1957.1|1962.1|1956.1|1963.1|1957.1|1962.1|1956.1|3
1722962700000|2024-08-06 16:45:00|1962.4|1956.4|1963.1|1957.1|1963.1|1957.1|1962.4|1956.4|4
1722963000000|2024-08-06 16:50:00|1962.9|1956.9|1965.6|1959.6|1965.6|1959.6|1962.9|1956.9|10
1722963300000|2024-08-06 16:55:00|1965.5|1959.5|1965.3|1959.3|1965.5|1959.5|1964.8|1958.8|6
1722963600000|2024-08-06 17:00:00|1965.1|1959.1|1962.3|1956.3|1965.1|1959.1|1962.3|1956.3|11
1722963900000|2024-08-06 17:05:00|1963.1|1957.1|1964.4|1958.4|1964.5|1958.5|1963.1|1957.1|6
1722964200000|2024-08-06 17:10:00|1964.5|1958.5|1967.1|1961.1|1967.1|1961.1|1964.5|1958.5|9
1722964500000|2024-08-06 17:15:00|1967|1961|1966.6|1960.6|1967.1|1961.1|1966.4|1960.4|7
1722964800000|2024-08-06 17:20:00|1966.9|1960.9|1967.1|1961.1|1967.1|1961.1|1966.9|1960.9|2
1722965100000|2024-08-06 17:25:00|1966.9|1960.9|1965.9|1959.9|1966.9|1960.9|1965.9|1959.9|2
1722965400000|2024-08-06 17:30:00|1966.4|1960.4|1966.9|1960.9|1966.9|1960.9|1966.4|1960.4|7
1722965700000|2024-08-06 17:35:00|1967.1|1961.1|1968.3|1962.3|1968.5|1962.5|1967.1|1961.1|8
1722966000000|2024-08-06 17:40:00|1968.5|1962.5|1968.5|1962.5|1968.6|1962.6|1968.3|1962.3|6
1722966300000|2024-08-06 17:45:00|1968.4|1962.4|1966.8|1960.8|1968.4|1962.4|1966.6|1960.6|10
1722966600000|2024-08-06 17:50:00|1966.5|1960.5|1966.5|1960.5|1966.8|1960.8|1966.5|1960.5|4
1722966900000|2024-08-06 17:55:00|1973|1954.3|1973|1954.3|1973|1954.3|1973|1954.3|1
1722988800000|2024-08-07 00:00:00|1954.1|1948.1|1962.8|1956.8|1962.8|1956.8|1954.1|1948.1|39
1722989100000|2024-08-07 00:05:00|1963|1957|1964.5|1958.5|1965.5|1959.5|1963|1957|29
1722989400000|2024-08-07 00:10:00|1964.8|1958.8|1963.8|1957.8|1965|1959|1963.4|1957.4|20
1722989700000|2024-08-07 00:15:00|1963.5|1957.5|1964.3|1958.3|1964.5|1958.5|1963.5|1957.5|12
1722990000000|2024-08-07 00:20:00|1964|1958|1964.3|1958.3|1964.3|1958.3|1963.8|1957.8|4
1722990300000|2024-08-07 00:25:00|1964|1958|1964.8|1958.8|1964.8|1958.8|1963.5|1957.5|11
1722990600000|2024-08-07 00:30:00|1965|1959|1965.5|1959.5|1965.6|1959.6|1964.9|1958.9|9
1722990900000|2024-08-07 00:35:00|1965.3|1959.3|1966.9|1960.9|1966.9|1960.9|1965|1959|13
1722991200000|2024-08-07 00:40:00|1966.6|1960.6|1967.1|1961.1|1967.1|1961.1|1966|1960|7
1722991500000|2024-08-07 00:45:00|1967.4|1961.4|1968.3|1962.3|1968.4|1962.4|1967.4|1961.4|7
1722991800000|2024-08-07 00:50:00|1968.5|1962.5|1969.9|1963.9|1969.9|1963.9|1968.5|1962.5|7
1722992100000|2024-08-07 00:55:00|1969.6|1963.6|1969.6|1963.6|1970.4|1964.4|1969.1|1963.1|16
1722992400000|2024-08-07 01:00:00|1969.4|1963.4|1961.6|1955.6|1969.4|1963.4|1961.3|1955.3|88
1722992700000|2024-08-07 01:05:00|1961.8|1955.8|1959.5|1953.5|1962.5|1956.5|1958.5|1952.5|62
1722993000000|2024-08-07 01:10:00|1959.6|1953.6|1955|1949|1959.6|1953.6|1954.8|1948.8|65
1722993300000|2024-08-07 01:15:00|1955.3|1949.3|1946.9|1940.9|1955.6|1949.6|1946.6|1940.6|50
1722993600000|2024-08-07 01:20:00|1947.1|1941.1|1945.3|1939.3|1949|1943|1944.5|1938.5|51
1722993900000|2024-08-07 01:25:00|1945.5|1939.5|1946|1940|1947.1|1941.1|1944.8|1938.8|29
1722994200000|2024-08-07 01:30:00|1945.8|1939.8|1946|1940|1946.1|1940.1|1945.4|1939.4|29
1722994500000|2024-08-07 01:35:00|1946.1|1940.1|1944.3|1938.3|1946.6|1940.6|1943.8|1937.8|26
1722994800000|2024-08-07 01:40:00|1944|1938|1945.9|1939.9|1945.9|1939.9|1943.3|1937.3|25
1722995100000|2024-08-07 01:45:00|1946|1940|1946.8|1940.8|1948.9|1942.9|1946|1940|43
1722995400000|2024-08-07 01:50:00|1946.9|1940.9|1951.5|1945.5|1951.9|1945.9|1946.9|1940.9|68
1722995700000|2024-08-07 01:55:00|1951.4|1945.4|1952.9|1946.9|1953|1947|1951|1945|55
1722996000000|2024-08-07 02:00:00|1953|1947|1957.4|1951.4|1958.5|1952.5|1952.4|1946.4|72
1722996300000|2024-08-07 02:05:00|1958|1952|1962|1956|1962|1956|1957|1951|49
1722996600000|2024-08-07 02:10:00|1961.8|1955.8|1955|1949|1962|1956|1954.8|1948.8|40
1722996900000|2024-08-07 02:15:00|1954.9|1948.9|1955.3|1949.3|1956|1950|1954.6|1948.6|19
1722997200000|2024-08-07 02:20:00|1955.5|1949.5|1956.5|1950.5|1956.5|1950.5|1955.5|1949.5|4
1722997500000|2024-08-07 02:25:00|1956.6|1950.6|1957.9|1951.9|1957.9|1951.9|1956.6|1950.6|24
1722997800000|2024-08-07 02:30:00|1958|1952|1958.5|1952.5|1959.1|1953.1|1958|1952|16
1722998100000|2024-08-07 02:35:00|1958.8|1952.8|1958.3|1952.3|1959.6|1953.6|1957.9|1951.9|20
1722998400000|2024-08-07 02:40:00|1958.5|1952.5|1958.3|1952.3|1959.3|1953.3|1957.4|1951.4|32
1722998700000|2024-08-07 02:45:00|1958.5|1952.5|1958.9|1952.9|1958.9|1952.9|1957.5|1951.5|16
1722999000000|2024-08-07 02:50:00|1959|1953|1960.3|1954.3|1962|1956|1959|1953|44
1722999300000|2024-08-07 02:55:00|1960.5|1954.5|1961.5|1955.5|1961.5|1955.5|1960|1954|18
1722999600000|2024-08-07 03:00:00|1961.3|1955.3|1962|1956|1962|1956|1961|1955|8
1722999900000|2024-08-07 03:05:00|1962.1|1956.1|1960.8|1954.8|1963|1957|1960.3|1954.3|23
1723000200000|2024-08-07 03:10:00|1961|1955|1954.5|1948.5|1961|1955|1952.1|1946.1|48
1723000500000|2024-08-07 03:15:00|1954.3|1948.3|1954.8|1948.8|1955|1949|1953.8|1947.8|19
1723000800000|2024-08-07 03:20:00|1955|1949|1953|1947|1955.8|1949.8|1952.1|1946.1|32
1723001100000|2024-08-07 03:25:00|1952.8|1946.8|1951.4|1945.4|1952.8|1946.8|1950.6|1944.6|40
1723001400000|2024-08-07 03:30:00|1950.9|1944.9|1948.8|1942.8|1951.8|1945.8|1946.3|1940.3|46
1723001700000|2024-08-07 03:35:00|1948.9|1942.9|1949.8|1943.8|1949.8|1943.8|1948.8|1942.8|14
1723002000000|2024-08-07 03:40:00|1949.6|1943.6|1950.8|1944.8|1950.8|1944.8|1949.3|1943.3|10
1723002300000|2024-08-07 03:45:00|1950.5|1944.5|1951.3|1945.3|1951.3|1945.3|1950.5|1944.5|3
1723002600000|2024-08-07 03:50:00|1951.4|1945.4|1951.8|1945.8|1951.8|1945.8|1951.3|1945.3|8
1723002900000|2024-08-07 03:55:00|1952|1946|1952.6|1946.6|1952.6|1946.6|1952|1946|4
1723003200000|2024-08-07 04:00:00|1952.8|1946.8|1952.8|1946.8|1952.8|1946.8|1952.3|1946.3|5
1723003500000|2024-08-07 04:05:00|1953|1947|1953.5|1947.5|1953.5|1947.5|1953|1947|2
1723003800000|2024-08-07 04:10:00|1953.3|1947.3|1955|1949|1955|1949|1953.3|1947.3|6
1723004100000|2024-08-07 04:15:00|1955.1|1949.1|1956|1950|1956|1950|1955|1949|5
1723004400000|2024-08-07 04:20:00|1955.6|1949.6|1956.9|1950.9|1956.9|1950.9|1955.6|1949.6|11
1723004700000|2024-08-07 04:25:00|1957.1|1951.1|1957.4|1951.4|1957.4|1951.4|1957.1|1951.1|3
1723005000000|2024-08-07 04:30:00|1957.6|1951.6|1954.4|1948.4|1958.4|1952.4|1953.8|1947.8|16
1723005300000|2024-08-07 04:35:00|1954.3|1948.3|1954.3|1948.3|1954.4|1948.4|1954.3|1948.3|3
1723005600000|2024-08-07 04:40:00|1954.1|1948.1|1953.5|1947.5|1954.1|1948.1|1952.5|1946.5|9
1723005900000|2024-08-07 04:45:00|1953.3|1947.3|1953.8|1947.8|1953.8|1947.8|1953.3|1947.3|3
1723006200000|2024-08-07 04:50:00|1953|1947|1952.9|1946.9|1953|1947|1952.3|1946.3|4
1723006500000|2024-08-07 04:55:00|1952.8|1946.8|1952.8|1946.8|1953|1947|1952.8|1946.8|5
1723006800000|2024-08-07 05:00:00|1952.9|1946.9|1952.9|1946.9|1953.1|1947.1|1952.1|1946.1|8
1723007100000|2024-08-07 05:05:00|1952.6|1946.6|1952.9|1946.9|1953.1|1947.1|1952.5|1946.5|6
1723007400000|2024-08-07 05:10:00|1952.4|1946.4|1952.3|1946.3|1952.4|1946.4|1952|1946|5
1723007700000|2024-08-07 05:15:00|1952.5|1946.5|1952.8|1946.8|1952.8|1946.8|1952.5|1946.5|2
1723008000000|2024-08-07 05:20:00|1952.5|1946.5|1952.8|1946.8|1952.8|1946.8|1952.5|1946.5|3
1723008300000|2024-08-07 05:25:00|1953|1947|1952.9|1946.9|1953|1947|1952.4|1946.4|6
1723008600000|2024-08-07 05:30:00|1953.1|1947.1|1950.8|1944.8|1956.4|1950.4|1950|1944|86
1723008900000|2024-08-07 05:35:00|1951|1945|1951.5|1945.5|1952.8|1946.8|1950.8|1944.8|29
1723009200000|2024-08-07 05:40:00|1951.4|1945.4|1949.3|1943.3|1951.8|1945.8|1948.8|1942.8|46
1723009500000|2024-08-07 05:45:00|1949|1943|1951.1|1945.1|1951.8|1945.8|1948.8|1942.8|30
1723009800000|2024-08-07 05:50:00|1951.3|1945.3|1953.3|1947.3|1953.3|1947.3|1950.8|1944.8|26
1723010100000|2024-08-07 05:55:00|1953|1947|1952.5|1946.5|1953.5|1947.5|1951.5|1945.5|24
1723010400000|2024-08-07 06:00:00|1952.8|1946.8|1954|1948|1954|1948|1952.3|1946.3|23
1723010700000|2024-08-07 06:05:00|1954.1|1948.1|1954.3|1948.3|1955.3|1949.3|1953.8|1947.8|31
1723011000000|2024-08-07 06:10:00|1954|1948|1954.1|1948.1|1956.5|1950.5|1953.8|1947.8|39
1723011300000|2024-08-07 06:15:00|1953.8|1947.8|1952.5|1946.5|1955.3|1949.3|1951.5|1945.5|51
1723011600000|2024-08-07 06:20:00|1952.3|1946.3|1951.3|1945.3|1952.3|1946.3|1951|1945|33
1723011900000|2024-08-07 06:25:00|1951.5|1945.5|1954.8|1948.8|1954.8|1948.8|1951.5|1945.5|17
1723012200000|2024-08-07 06:30:00|1955|1949|1952.5|1946.5|1957.3|1951.3|1951.6|1945.6|38
1723012500000|2024-08-07 06:35:00|1952.3|1946.3|1949.9|1943.9|1952.5|1946.5|1949.5|1943.5|22
1723012800000|2024-08-07 06:40:00|1950|1944|1944.6|1938.6|1950.1|1944.1|1941.8|1935.8|61
1723013100000|2024-08-07 06:45:00|1944.9|1938.9|1946.9|1940.9|1947.1|1941.1|1944.9|1938.9|32
1723013400000|2024-08-07 06:50:00|1947.1|1941.1|1948|1942|1948|1942|1946.4|1940.4|16
1723013700000|2024-08-07 06:55:00|1947.8|1941.8|1947.8|1941.8|1948.8|1942.8|1945.9|1939.9|29
1723014000000|2024-08-07 07:00:00|1948|1942|1955.4|1949.4|1957.6|1951.6|1947.8|1941.8|93
1723014300000|2024-08-07 07:05:00|1955.5|1949.5|1954.1|1948.1|1956.5|1950.5|1952.9|1946.9|61
1723014600000|2024-08-07 07:10:00|1954.4|1948.4|1955|1949|1955.6|1949.6|1950.3|1944.3|86
1723014900000|2024-08-07 07:15:00|1955.1|1949.1|1955.6|1949.6|1955.6|1949.6|1953.9|1947.9|30
1723015200000|2024-08-07 07:20:00|1955.9|1949.9|1955.9|1949.9|1956.1|1950.1|1953.4|1947.4|54
1723015500000|2024-08-07 07:25:00|1956.1|1950.1|1957.9|1951.9|1957.9|1951.9|1955.6|1949.6|38
1723015800000|2024-08-07 07:30:00|1958.1|1952.1|1958.4|1952.4|1958.6|1952.6|1956|1950|46
1723016100000|2024-08-07 07:35:00|1958.1|1952.1|1960.9|1954.9|1960.9|1954.9|1958.1|1952.1|35
1723016400000|2024-08-07 07:40:00|1961.1|1955.1|1955.4|1949.4|1961.1|1955.1|1954.1|1948.1|36
1723016700000|2024-08-07 07:45:00|1955.6|1949.6|1958.4|1952.4|1958.4|1952.4|1954.6|1948.6|38
1723017000000|2024-08-07 07:50:00|1958.1|1952.1|1958.9|1952.9|1959.9|1953.9|1957.6|1951.6|28
1723017300000|2024-08-07 07:55:00|1959.1|1953.1|1959.4|1953.4|1961.1|1955.1|1958.1|1952.1|28
1723017600000|2024-08-07 08:00:00|1959.6|1953.6|1959.4|1953.4|1961.6|1955.6|1957.6|1951.6|83
1723017900000|2024-08-07 08:05:00|1959.6|1953.6|1960.4|1954.4|1962.1|1956.1|1959.4|1953.4|45
1723018200000|2024-08-07 08:10:00|1960.6|1954.6|1965.6|1959.6|1966.1|1960.1|1960.6|1954.6|33
1723018500000|2024-08-07 08:15:00|1965.4|1959.4|1971.4|1965.4|1971.4|1965.4|1964.4|1958.4|54
1723018800000|2024-08-07 08:20:00|1971.6|1965.6|1968.9|1962.9|1971.6|1965.6|1968.4|1962.4|49
1723019100000|2024-08-07 08:25:00|1969.1|1963.1|1964.4|1958.4|1970.4|1964.4|1964.4|1958.4|47
1723019400000|2024-08-07 08:30:00|1964.1|1958.1|1966.9|1960.9|1968.6|1962.6|1963.4|1957.4|49
1723019700000|2024-08-07 08:35:00|1967.1|1961.1|1964.6|1958.6|1967.4|1961.4|1962.4|1956.4|53
1723020000000|2024-08-07 08:40:00|1964.4|1958.4|1962.6|1956.6|1964.9|1958.9|1962.1|1956.1|34
1723020300000|2024-08-07 08:45:00|1962.4|1956.4|1961.4|1955.4|1962.4|1956.4|1958.9|1952.9|46
1723020600000|2024-08-07 08:50:00|1961.1|1955.1|1959.6|1953.6|1961.1|1955.1|1958.1|1952.1|50
1723020900000|2024-08-07 08:55:00|1959.4|1953.4|1961.1|1955.1|1961.4|1955.4|1958.1|1952.1|38
1723021200000|2024-08-07 09:00:00|1961.4|1955.4|1961.6|1955.6|1962.1|1956.1|1960.9|1954.9|30
1723021500000|2024-08-07 09:05:00|1961.9|1955.9|1962.1|1956.1|1963.9|1957.9|1961.9|1955.9|30
1723021800000|2024-08-07 09:10:00|1961.9|1955.9|1959.6|1953.6|1961.9|1955.9|1959.4|1953.4|34
1723022100000|2024-08-07 09:15:00|1959.4|1953.4|1959.6|1953.6|1959.6|1953.6|1958.9|1952.9|13
1723022400000|2024-08-07 09:20:00|1959.4|1953.4|1959.4|1953.4|1960.1|1954.1|1959.1|1953.1|11
1723022700000|2024-08-07 09:25:00|1959.6|1953.6|1960.9|1954.9|1961.9|1955.9|1959.4|1953.4|33
1723023000000|2024-08-07 09:30:00|1960.6|1954.6|1964.6|1958.6|1964.9|1958.9|1959.4|1953.4|33
1723023300000|2024-08-07 09:35:00|1963.9|1957.9|1965.9|1959.9|1965.9|1959.9|1963.1|1957.1|30
1723023600000|2024-08-07 09:40:00|1966.1|1960.1|1964.1|1958.1|1966.9|1960.9|1963.9|1957.9|27
1723023900000|2024-08-07 09:45:00|1964.4|1958.4|1966.1|1960.1|1966.1|1960.1|1964.4|1958.4|23
1723024200000|2024-08-07 09:50:00|1966.4|1960.4|1966.6|1960.6|1966.6|1960.6|1964.4|1958.4|21
1723024500000|2024-08-07 09:55:00|1966.9|1960.9|1965.9|1959.9|1966.9|1960.9|1965.1|1959.1|33
1723024800000|2024-08-07 10:00:00|1966.4|1960.4|1966.9|1960.9|1967.6|1961.6|1965.6|1959.6|15
1723025100000|2024-08-07 10:05:00|1967.1|1961.1|1966.6|1960.6|1967.9|1961.9|1965.6|1959.6|28
1723025400000|2024-08-07 10:10:00|1966.4|1960.4|1966.1|1960.1|1966.9|1960.9|1965.9|1959.9|14
1723025700000|2024-08-07 10:15:00|1965.9|1959.9|1965.9|1959.9|1968.6|1962.6|1965.9|1959.9|30
1723026000000|2024-08-07 10:20:00|1966.1|1960.1|1965.6|1959.6|1966.9|1960.9|1965.6|1959.6|14
1723026300000|2024-08-07 10:25:00|1965.9|1959.9|1966.1|1960.1|1966.9|1960.9|1965.9|1959.9|11
1723026600000|2024-08-07 10:30:00|1966.4|1960.4|1966.1|1960.1|1966.6|1960.6|1965.6|1959.6|9
1723026900000|2024-08-07 10:35:00|1966.6|1960.6|1966.6|1960.6|1968.9|1962.9|1965.9|1959.9|51
1723027200000|2024-08-07 10:40:00|1966.9|1960.9|1966.6|1960.6|1967.6|1961.6|1966.4|1960.4|16
1723027500000|2024-08-07 10:45:00|1966.4|1960.4|1967.4|1961.4|1969.1|1963.1|1966.4|1960.4|21
1723027800000|2024-08-07 10:50:00|1967.6|1961.6|1968.4|1962.4|1969.6|1963.6|1967.4|1961.4|17
1723028100000|2024-08-07 10:55:00|1968.1|1962.1|1965.9|1959.9|1968.1|1962.1|1965.6|1959.6|72
1723028400000|2024-08-07 11:00:00|1965.6|1959.6|1962.1|1956.1|1966.1|1960.1|1961.9|1955.9|59
1723028700000|2024-08-07 11:05:00|1961.9|1955.9|1959.6|1953.6|1962.1|1956.1|1959.4|1953.4|47
1723029000000|2024-08-07 11:10:00|1959.4|1953.4|1961.1|1955.1|1961.1|1955.1|1959.4|1953.4|19
1723029300000|2024-08-07 11:15:00|1961.4|1955.4|1963.4|1957.4|1963.6|1957.6|1961.4|1955.4|14
1723029600000|2024-08-07 11:20:00|1963.1|1957.1|1962.9|1956.9|1963.6|1957.6|1961.9|1955.9|21
1723029900000|2024-08-07 11:25:00|1962.6|1956.6|1967.1|1961.1|1967.1|1961.1|1962.6|1956.6|29
1723030200000|2024-08-07 11:30:00|1966.9|1960.9|1965.6|1959.6|1967.9|1961.9|1964.5|1958.5|28
1723030500000|2024-08-07 11:35:00|1965.8|1959.8|1968.1|1962.1|1969.8|1963.8|1965.8|1959.8|31
1723030800000|2024-08-07 11:40:00|1967.9|1961.9|1966.6|1960.6|1967.9|1961.9|1965.6|1959.6|23
1723031100000|2024-08-07 11:45:00|1966.4|1960.4|1965.5|1959.5|1968.9|1962.9|1965.1|1959.1|46
1723031400000|2024-08-07 11:50:00|1965.4|1959.4|1965.6|1959.6|1967.8|1961.8|1964.4|1958.4|38
1723031700000|2024-08-07 11:55:00|1965.9|1959.9|1966.4|1960.4|1967.4|1961.4|1965.6|1959.6|20
1723032000000|2024-08-07 12:00:00|1966.6|1960.6|1966.9|1960.9|1969.9|1963.9|1965.6|1959.6|56
1723032300000|2024-08-07 12:05:00|1966.6|1960.6|1967.6|1961.6|1971.9|1965.9|1966.1|1960.1|65
1723032600000|2024-08-07 12:10:00|1967.4|1961.4|1968.4|1962.4|1968.4|1962.4|1966.1|1960.1|31
1723032900000|2024-08-07 12:15:00|1968.6|1962.6|1973.1|1967.1|1974.4|1968.4|1967.6|1961.6|44
1723033200000|2024-08-07 12:20:00|1972.9|1966.9|1978.1|1972.1|1980.5|1974.5|1972.1|1966.1|42
1723033500000|2024-08-07 12:25:00|1977.9|1971.9|1975.6|1969.6|1978.4|1972.4|1973.6|1967.6|42
1723033800000|2024-08-07 12:30:00|1975.4|1969.4|1976.4|1970.4|1976.4|1970.4|1974.4|1968.4|11
1723034100000|2024-08-07 12:35:00|1976.1|1970.1|1974.6|1968.6|1977.1|1971.1|1974.6|1968.6|26
1723034400000|2024-08-07 12:40:00|1974.9|1968.9|1976.9|1970.9|1977.6|1971.6|1974.6|1968.6|17
1723034700000|2024-08-07 12:45:00|1976.6|1970.6|1977.4|1971.4|1977.6|1971.6|1975.9|1969.9|22
1723035000000|2024-08-07 12:50:00|1977.6|1971.6|1977.6|1971.6|1977.9|1971.9|1975.9|1969.9|20
1723035300000|2024-08-07 12:55:00|1977.4|1971.4|1978.6|1972.6|1978.9|1972.9|1976.4|1970.4|41
1723035600000|2024-08-07 13:00:00|1978.9|1972.9|1970.1|1964.1|1979.4|1973.4|1967.9|1961.9|192
1723035900000|2024-08-07 13:05:00|1970.4|1964.4|1975.6|1969.6|1976.9|1970.9|1970.4|1964.4|86
1723036200000|2024-08-07 13:10:00|1975.9|1969.9|1975.4|1969.4|1976.9|1970.9|1974.1|1968.1|65
1723036500000|2024-08-07 13:15:00|1975.1|1969.1|1970.4|1964.4|1975.4|1969.4|1969.1|1963.1|80
1723036800000|2024-08-07 13:20:00|1970.6|1964.6|1969.9|1963.9|1972.1|1966.1|1969.6|1963.6|79
1723037100000|2024-08-07 13:25:00|1969.6|1963.6|1970.6|1964.6|1971.4|1965.4|1969.1|1963.1|53
1723037400000|2024-08-07 13:30:00|1970.4|1964.4|1965.6|1959.6|1970.4|1964.4|1965.4|1959.4|76
1723037700000|2024-08-07 13:35:00|1965.9|1959.9|1963.6|1957.6|1968.9|1962.9|1963.6|1957.6|70
1723038000000|2024-08-07 13:40:00|1963.4|1957.4|1963.6|1957.6|1964.9|1958.9|1961.4|1955.4|58
1723038300000|2024-08-07 13:45:00|1963.4|1957.4|1962.6|1956.6|1964.9|1958.9|1962.4|1956.4|59
1723038600000|2024-08-07 13:50:00|1962.4|1956.4|1962.6|1956.6|1962.9|1956.9|1960.6|1954.6|48
1723038900000|2024-08-07 13:55:00|1962.9|1956.9|1960.9|1954.9|1963.1|1957.1|1959.6|1953.6|40
1723039200000|2024-08-07 14:00:00|1960.6|1954.6|1960.4|1954.4|1965.1|1959.1|1960.4|1954.4|55
1723039500000|2024-08-07 14:05:00|1960.1|1954.1|1959.6|1953.6|1960.9|1954.9|1959.1|1953.1|27
1723039800000|2024-08-07 14:10:00|1959.9|1953.9|1958.9|1952.9|1960.4|1954.4|1958.6|1952.6|23
1723040100000|2024-08-07 14:15:00|1956.9|1950.9|1958.6|1952.6|1959.4|1953.4|1956.1|1950.1|55
1723040400000|2024-08-07 14:20:00|1958.4|1952.4|1958.9|1952.9|1959.4|1953.4|1957.4|1951.4|35
1723040700000|2024-08-07 14:25:00|1959.1|1953.1|1959.4|1953.4|1959.9|1953.9|1958.6|1952.6|29
1723041000000|2024-08-07 14:30:00|1959.6|1953.6|1962.6|1956.6|1964.1|1958.1|1959.1|1953.1|57
1723041300000|2024-08-07 14:35:00|1962.4|1956.4|1964.6|1958.6|1965.6|1959.6|1961.6|1955.6|48
1723041600000|2024-08-07 14:40:00|1964.9|1958.9|1965.4|1959.4|1967.1|1961.1|1964.4|1958.4|45
1723041900000|2024-08-07 14:45:00|1965.1|1959.1|1966.4|1960.4|1966.4|1960.4|1963.9|1957.9|70
1723042200000|2024-08-07 14:50:00|1966.6|1960.6|1969.9|1963.9|1969.9|1963.9|1966.1|1960.1|59
1723042500000|2024-08-07 14:55:00|1969.6|1963.6|1969.4|1963.4|1969.6|1963.6|1967.4|1961.4|58
1723042800000|2024-08-07 15:00:00|1969.6|1963.6|1970.9|1964.9|1971.9|1965.9|1969.1|1963.1|59
1723043100000|2024-08-07 15:05:00|1971.1|1965.1|1973.1|1967.1|1974.1|1968.1|1970.9|1964.9|44
1723043400000|2024-08-07 15:10:00|1973.4|1967.4|1966.9|1960.9|1973.4|1967.4|1966.1|1960.1|58
1723043700000|2024-08-07 15:15:00|1967.1|1961.1|1970.4|1964.4|1970.9|1964.9|1967.1|1961.1|45
1723044000000|2024-08-07 15:20:00|1970.1|1964.1|1972.9|1966.9|1973.4|1967.4|1969.9|1963.9|32
1723044300000|2024-08-07 15:25:00|1972.6|1966.6|1971.9|1965.9|1974.6|1968.6|1969.4|1963.4|55
1723044600000|2024-08-07 15:30:00|1971.6|1965.6|1968.9|1962.9|1971.6|1965.6|1967.9|1961.9|22
1723044900000|2024-08-07 15:35:00|1969.1|1963.1|1970.9|1964.9|1972.6|1966.6|1969.1|1963.1|56
1723045200000|2024-08-07 15:40:00|1970.6|1964.6|1970.4|1964.4|1970.6|1964.6|1968.6|1962.6|28
1723045500000|2024-08-07 15:45:00|1970.1|1964.1|1971.1|1965.1|1971.1|1965.1|1970.1|1964.1|22
1723045800000|2024-08-07 15:50:00|1970.9|1964.9|1965.4|1959.4|1971.4|1965.4|1965.4|1959.4|34
1723046100000|2024-08-07 15:55:00|1965.6|1959.6|1969.1|1963.1|1973.1|1967.1|1965.6|1959.6|109
1723046400000|2024-08-07 16:00:00|1969.4|1963.4|1966.6|1960.6|1969.4|1963.4|1966.6|1960.6|13
1723046700000|2024-08-07 16:05:00|1966.9|1960.9|1966.6|1960.6|1967.4|1961.4|1966.6|1960.6|6
1723047000000|2024-08-07 16:10:00|1966.9|1960.9|1966.9|1960.9|1967.1|1961.1|1966.4|1960.4|7
1723047300000|2024-08-07 16:15:00|1966.6|1960.6|1964.1|1958.1|1966.6|1960.6|1963.4|1957.4|14
1723047600000|2024-08-07 16:20:00|1964.4|1958.4|1964.6|1958.6|1964.6|1958.6|1964.4|1958.4|2
1723047900000|2024-08-07 16:25:00|1964.4|1958.4|1962.1|1956.1|1964.4|1958.4|1959.4|1953.4|15
1723048200000|2024-08-07 16:30:00|1961.9|1955.9|1960.9|1954.9|1961.9|1955.9|1960.9|1954.9|7
1723048500000|2024-08-07 16:35:00|1960.6|1954.6|1959.1|1953.1|1960.6|1954.6|1959.1|1953.1|10
1723048800000|2024-08-07 16:40:00|1958.9|1952.9|1958.9|1952.9|1958.9|1952.9|1958.9|1952.9|1
1723049100000|2024-08-07 16:45:00|1959.1|1953.1|1958.9|1952.9|1959.1|1953.1|1958.9|1952.9|2
1723049400000|2024-08-07 16:50:00|1958.6|1952.6|1957.1|1951.1|1958.6|1952.6|1956.6|1950.6|16
1723049700000|2024-08-07 16:55:00|1956.9|1950.9|1958.8|1952.8|1959.4|1953.4|1956.9|1950.9|47
1723050000000|2024-08-07 17:00:00|1959|1953|1961.1|1955.1|1961.3|1955.3|1958.5|1952.5|12
1723050300000|2024-08-07 17:05:00|1961.3|1955.3|1959.9|1953.9|1961.3|1955.3|1959.8|1953.8|8
1723050600000|2024-08-07 17:10:00|1959.8|1953.8|1960.3|1954.3|1960.3|1954.3|1959.8|1953.8|3
1723050900000|2024-08-07 17:15:00|1960|1954|1958|1952|1960|1954|1958|1952|5
1723051500000|2024-08-07 17:25:00|1957|1951|1958.3|1952.3|1958.3|1952.3|1957|1951|8
1723051800000|2024-08-07 17:30:00|1958.5|1952.5|1958.5|1952.5|1958.8|1952.8|1958.5|1952.5|3
1723052100000|2024-08-07 17:35:00|1958.3|1952.3|1958.1|1952.1|1958.3|1952.3|1957.9|1951.9|3
1723052400000|2024-08-07 17:40:00|1957.9|1951.9|1958.1|1952.1|1958.1|1952.1|1957.9|1951.9|2
1723053000000|2024-08-07 17:50:00|1957|1951|1957.6|1951.6|1957.8|1951.8|1957|1951|6
1723053300000|2024-08-07 17:55:00|1964|1945.3|1964|1945.3|1964|1945.3|1963.8|1945|3
1723075200000|2024-08-08 00:00:00|1956|1950|1951.4|1945.4|1956|1950|1949.6|1943.6|21
1723075500000|2024-08-08 00:05:00|1951.5|1945.5|1954|1948|1954.1|1948.1|1950.8|1944.8|26
1723075800000|2024-08-08 00:10:00|1953.8|1947.8|1954.4|1948.4|1955|1949|1953.8|1947.8|12
1723076100000|2024-08-08 00:15:00|1954.5|1948.5|1956.3|1950.3|1957.6|1951.6|1954.5|1948.5|15
1723076400000|2024-08-08 00:20:00|1956|1950|1956.3|1950.3|1956.8|1950.8|1956|1950|8
1723076700000|2024-08-08 00:25:00|1956|1950|1956|1950|1956|1950|1956|1950|1
1723077000000|2024-08-08 00:30:00|1956.3|1950.3|1956|1950|1956.5|1950.5|1956|1950|7
1723077300000|2024-08-08 00:35:00|1956.3|1950.3|1955.4|1949.4|1956.3|1950.3|1955.4|1949.4|4
1723077600000|2024-08-08 00:40:00|1955.1|1949.1|1953.3|1947.3|1955.1|1949.1|1953.3|1947.3|9
1723077900000|2024-08-08 00:45:00|1953.4|1947.4|1952.8|1946.8|1953.8|1947.8|1952.8|1946.8|8
1723078200000|2024-08-08 00:50:00|1953.1|1947.1|1953|1947|1953.8|1947.8|1953|1947|12
1723078500000|2024-08-08 00:55:00|1952.8|1946.8|1954.4|1948.4|1955.1|1949.1|1952.8|1946.8|12
1723078800000|2024-08-08 01:00:00|1954.1|1948.1|1956|1950|1956.6|1950.6|1953.6|1947.6|65
1723079100000|2024-08-08 01:05:00|1955.8|1949.8|1953.5|1947.5|1957.8|1951.8|1952.8|1946.8|60
1723079400000|2024-08-08 01:10:00|1953.4|1947.4|1952.8|1946.8|1954.1|1948.1|1952.5|1946.5|51
1723079700000|2024-08-08 01:15:00|1952.6|1946.6|1955.5|1949.5|1955.9|1949.9|1951|1945|68
1723080000000|2024-08-08 01:20:00|1955.4|1949.4|1956.3|1950.3|1957.5|1951.5|1955|1949|34
1723080300000|2024-08-08 01:25:00|1956.5|1950.5|1953.5|1947.5|1957|1951|1953.5|1947.5|54
1723080600000|2024-08-08 01:30:00|1953.6|1947.6|1951|1945|1957|1951|1951|1945|50
1723080900000|2024-08-08 01:35:00|1951.1|1945.1|1949.9|1943.9|1952|1946|1949.9|1943.9|42
1723081200000|2024-08-08 01:40:00|1949.8|1943.8|1951.8|1945.8|1953.3|1947.3|1949.8|1943.8|51
1723081500000|2024-08-08 01:45:00|1952|1946|1951.4|1945.4|1953.1|1947.1|1951.3|1945.3|42
1723081800000|2024-08-08 01:50:00|1951.5|1945.5|1953.3|1947.3|1954.5|1948.5|1951.3|1945.3|41
1723082100000|2024-08-08 01:55:00|1953.1|1947.1|1953.4|1947.4|1955.5|1949.5|1953|1947|52
1723082400000|2024-08-08 02:00:00|1953.3|1947.3|1955.8|1949.8|1956.5|1950.5|1952.8|1946.8|57
1723082700000|2024-08-08 02:05:00|1956|1950|1954.8|1948.8|1956.8|1950.8|1954.5|1948.5|38
1723083000000|2024-08-08 02:10:00|1955|1949|1954|1948|1955.9|1949.9|1954|1948|29
1723083300000|2024-08-08 02:15:00|1953.9|1947.9|1954.8|1948.8|1956.3|1950.3|1953.9|1947.9|17
1723083600000|2024-08-08 02:20:00|1954.9|1948.9|1954.8|1948.8|1955.8|1949.8|1954.8|1948.8|11
1723083900000|2024-08-08 02:25:00|1955|1949|1956.9|1950.9|1957.3|1951.3|1954.8|1948.8|15
1723084200000|2024-08-08 02:30:00|1957|1951|1956.8|1950.8|1957.8|1951.8|1956.1|1950.1|30
1723084500000|2024-08-08 02:35:00|1956.9|1950.9|1957.5|1951.5|1961.6|1955.6|1956.9|1950.9|68
1723084800000|2024-08-08 02:40:00|1957.3|1951.3|1960.3|1954.3|1961|1955|1957.3|1951.3|25
1723085100000|2024-08-08 02:45:00|1960|1954|1958.8|1952.8|1960.3|1954.3|1958.8|1952.8|33
1723085400000|2024-08-08 02:50:00|1958.5|1952.5|1958.1|1952.1|1959|1953|1958.1|1952.1|16
1723085700000|2024-08-08 02:55:00|1958.3|1952.3|1961.3|1955.3|1963.6|1957.6|1957.9|1951.9|45
1723086000000|2024-08-08 03:00:00|1961.5|1955.5|1962.3|1956.3|1963.5|1957.5|1961.5|1955.5|39
1723086300000|2024-08-08 03:05:00|1962.5|1956.5|1961.5|1955.5|1963.3|1957.3|1961.5|1955.5|25
1723086600000|2024-08-08 03:10:00|1961.8|1955.8|1961.8|1955.8|1962.3|1956.3|1961.8|1955.8|12
1723086900000|2024-08-08 03:15:00|1961.9|1955.9|1960.3|1954.3|1961.9|1955.9|1960.3|1954.3|12
1723087200000|2024-08-08 03:20:00|1960|1954|1959.8|1953.8|1960.3|1954.3|1958.4|1952.4|24
1723087500000|2024-08-08 03:25:00|1959.5|1953.5|1960.6|1954.6|1962.4|1956.4|1958.9|1952.9|31
1723087800000|2024-08-08 03:30:00|1960.8|1954.8|1959.3|1953.3|1960.8|1954.8|1959.3|1953.3|7
1723088100000|2024-08-08 03:35:00|1959.5|1953.5|1959.8|1953.8|1960.5|1954.5|1959.5|1953.5|7
1723088400000|2024-08-08 03:40:00|1959.9|1953.9|1960.4|1954.4|1961|1955|1959.9|1953.9|11
1723088700000|2024-08-08 03:45:00|1960.3|1954.3|1959.9|1953.9|1960.4|1954.4|1959.9|1953.9|4
1723089000000|2024-08-08 03:50:00|1960|1954|1960.1|1954.1|1960.3|1954.3|1960|1954|5
1723089300000|2024-08-08 03:55:00|1960.3|1954.3|1959.8|1953.8|1960.4|1954.4|1959.8|1953.8|5
1723089600000|2024-08-08 04:00:00|1959.9|1953.9|1958.4|1952.4|1959.9|1953.9|1958.4|1952.4|5
1723089900000|2024-08-08 04:05:00|1958.5|1952.5|1958.5|1952.5|1959.1|1953.1|1958.5|1952.5|7
1723090200000|2024-08-08 04:10:00|1958.3|1952.3|1958.1|1952.1|1958.3|1952.3|1958.1|1952.1|2
1723090500000|2024-08-08 04:15:00|1958.4|1952.4|1958|1952|1958.4|1952.4|1958|1952|3
1723090800000|2024-08-08 04:20:00|1958.3|1952.3|1957.9|1951.9|1958.3|1952.3|1957.9|1951.9|5
1723091100000|2024-08-08 04:25:00|1958|1952|1957.5|1951.5|1958.3|1952.3|1957.5|1951.5|6
1723091400000|2024-08-08 04:30:00|1957.3|1951.3|1956.1|1950.1|1957.3|1951.3|1956.1|1950.1|9
1723091700000|2024-08-08 04:35:00|1956.4|1950.4|1956.3|1950.3|1956.6|1950.6|1956.3|1950.3|5
1723092000000|2024-08-08 04:40:00|1956.4|1950.4|1956.1|1950.1|1956.4|1950.4|1956.1|1950.1|2
1723092300000|2024-08-08 04:45:00|1955.9|1949.9|1956.4|1950.4|1956.6|1950.6|1955.9|1949.9|5
1723092600000|2024-08-08 04:50:00|1956.6|1950.6|1956.1|1950.1|1957.4|1951.4|1956.1|1950.1|11
1723092900000|2024-08-08 04:55:00|1956.4|1950.4|1956.4|1950.4|1956.6|1950.6|1956.4|1950.4|4
1723093200000|2024-08-08 05:00:00|1956.1|1950.1|1955.8|1949.8|1956.1|1950.1|1955.6|1949.6|8
1723093800000|2024-08-08 05:10:00|1955.6|1949.6|1955.8|1949.8|1955.8|1949.8|1955.5|1949.5|6
1723094100000|2024-08-08 05:15:00|1956|1950|1955.9|1949.9|1956.3|1950.3|1955.9|1949.9|4
1723094400000|2024-08-08 05:20:00|1955.6|1949.6|1956|1950|1956.3|1950.3|1955.5|1949.5|8
1723094700000|2024-08-08 05:25:00|1956.1|1950.1|1956.4|1950.4|1956.4|1950.4|1956.1|1950.1|2
1723095000000|2024-08-08 05:30:00|1956.1|1950.1|1949|1943|1956.1|1950.1|1949|1943|35
1723095300000|2024-08-08 05:35:00|1948.9|1942.9|1946.9|1940.9|1949|1943|1946.4|1940.4|106
1723095600000|2024-08-08 05:40:00|1946.6|1940.6|1949|1943|1950.5|1944.5|1946.1|1940.1|69
1723095900000|2024-08-08 05:45:00|1949.3|1943.3|1952|1946|1953.3|1947.3|1949.3|1943.3|29
1723096200000|2024-08-08 05:50:00|1952.1|1946.1|1952|1946|1952.8|1946.8|1950.4|1944.4|29
1723096500000|2024-08-08 05:55:00|1952.1|1946.1|1953.4|1947.4|1953.6|1947.6|1952|1946|22
1723096800000|2024-08-08 06:00:00|1953.6|1947.6|1950.1|1944.1|1954.5|1948.5|1950.1|1944.1|27
1723097100000|2024-08-08 06:05:00|1950|1944|1952|1946|1952|1946|1950|1944|20
1723097400000|2024-08-08 06:10:00|1952.3|1946.3|1957.5|1951.5|1958|1952|1952.3|1946.3|58
1723097700000|2024-08-08 06:15:00|1957.3|1951.3|1954.5|1948.5|1957.3|1951.3|1954|1948|32
1723098000000|2024-08-08 06:20:00|1954.6|1948.6|1955.5|1949.5|1955.8|1949.8|1954.5|1948.5|19
1723098300000|2024-08-08 06:25:00|1955.4|1949.4|1956.3|1950.3|1957|1951|1955.4|1949.4|34
1723098600000|2024-08-08 06:30:00|1956.5|1950.5|1952.3|1946.3|1957|1951|1952.3|1946.3|36
1723098900000|2024-08-08 06:35:00|1952.5|1946.5|1948.8|1942.8|1952.6|1946.6|1947.8|1941.8|48
1723099200000|2024-08-08 06:40:00|1948.5|1942.5|1946.3|1940.3|1948.5|1942.5|1946.3|1940.3|33
1723099500000|2024-08-08 06:45:00|1946.1|1940.1|1945.4|1939.4|1947.8|1941.8|1945.4|1939.4|30
1723099800000|2024-08-08 06:50:00|1945.5|1939.5|1945.5|1939.5|1946.1|1940.1|1945.5|1939.5|9
1723100100000|2024-08-08 06:55:00|1945.8|1939.8|1944|1938|1946.4|1940.4|1944|1938|21
1723100400000|2024-08-08 07:00:00|1944.3|1938.3|1946.1|1940.1|1949.6|1943.6|1944.3|1938.3|69
1723100700000|2024-08-08 07:05:00|1946.4|1940.4|1946.4|1940.4|1947.4|1941.4|1946.1|1940.1|20
1723101000000|2024-08-08 07:10:00|1946.1|1940.1|1947.4|1941.4|1949.4|1943.4|1945.9|1939.9|44
1723101300000|2024-08-08 07:15:00|1947.6|1941.6|1948.6|1942.6|1949.1|1943.1|1946.4|1940.4|30
1723101600000|2024-08-08 07:20:00|1948.9|1942.9|1945.9|1939.9|1948.9|1942.9|1945.4|1939.4|28
1723101900000|2024-08-08 07:25:00|1946.1|1940.1|1945.9|1939.9|1946.6|1940.6|1944.9|1938.9|33
1723102200000|2024-08-08 07:30:00|1945.6|1939.6|1945.9|1939.9|1946.9|1940.9|1945.4|1939.4|20
1723102500000|2024-08-08 07:35:00|1946.1|1940.1|1949.6|1943.6|1949.6|1943.6|1946.1|1940.1|38
1723102800000|2024-08-08 07:40:00|1949.4|1943.4|1946.9|1940.9|1951.1|1945.1|1946.9|1940.9|29
1723103100000|2024-08-08 07:45:00|1947.1|1941.1|1946.4|1940.4|1949.1|1943.1|1946.1|1940.1|24
1723103400000|2024-08-08 07:50:00|1946.6|1940.6|1945.9|1939.9|1946.9|1940.9|1945.4|1939.4|18
1723103700000|2024-08-08 07:55:00|1945.6|1939.6|1945.9|1939.9|1946.6|1940.6|1945.6|1939.6|15
1723104000000|2024-08-08 08:00:00|1946.1|1940.1|1952|1946|1952|1946|1946.1|1940.1|97
1723104300000|2024-08-08 08:05:00|1951.9|1945.9|1959.1|1953.1|1961.9|1955.9|1951.3|1945.3|79
1723104600000|2024-08-08 08:10:00|1959.3|1953.3|1960.4|1954.4|1960.9|1954.9|1956.6|1950.6|49
1723104900000|2024-08-08 08:15:00|1960.1|1954.1|1960.9|1954.9|1962.9|1956.9|1959.4|1953.4|65
1723105200000|2024-08-08 08:20:00|1960.6|1954.6|1960.1|1954.1|1961.1|1955.1|1958.4|1952.4|42
1723105500000|2024-08-08 08:25:00|1959.4|1953.4|1954.4|1948.4|1959.4|1953.4|1954.1|1948.1|25
1723105800000|2024-08-08 08:30:00|1954.1|1948.1|1951.4|1945.4|1954.1|1948.1|1951.4|1945.4|41
1723106100000|2024-08-08 08:35:00|1951.6|1945.6|1950.9|1944.9|1952.4|1946.4|1950.9|1944.9|20
1723106400000|2024-08-08 08:40:00|1950.6|1944.6|1950.6|1944.6|1952.1|1946.1|1950.4|1944.4|27
1723106700000|2024-08-08 08:45:00|1950.4|1944.4|1952.6|1946.6|1952.6|1946.6|1950.1|1944.1|28
1723107000000|2024-08-08 08:50:00|1952.9|1946.9|1951.9|1945.9|1952.9|1946.9|1951.6|1945.6|17
1723107300000|2024-08-08 08:55:00|1951.6|1945.6|1952.1|1946.1|1952.9|1946.9|1951.6|1945.6|25
1723107600000|2024-08-08 09:00:00|1952.6|1946.6|1958.1|1952.1|1958.6|1952.6|1952.6|1946.6|31
1723107900000|2024-08-08 09:05:00|1958.4|1952.4|1958.4|1952.4|1958.9|1952.9|1957.1|1951.1|32
1723108200000|2024-08-08 09:10:00|1958.6|1952.6|1962.9|1956.9|1963.4|1957.4|1958.6|1952.6|36
1723108500000|2024-08-08 09:15:00|1963.1|1957.1|1962.6|1956.6|1963.6|1957.6|1961.9|1955.9|28
1723108800000|2024-08-08 09:20:00|1962.4|1956.4|1961.1|1955.1|1963.4|1957.4|1961.1|1955.1|19
1723109100000|2024-08-08 09:25:00|1961.4|1955.4|1963.1|1957.1|1963.4|1957.4|1961.4|1955.4|18
1723109400000|2024-08-08 09:30:00|1962.9|1956.9|1961.1|1955.1|1962.9|1956.9|1960.9|1954.9|18
1723109700000|2024-08-08 09:35:00|1960.9|1954.9|1960.6|1954.6|1961.9|1955.9|1960.6|1954.6|11
1723110000000|2024-08-08 09:40:00|1960.9|1954.9|1960.6|1954.6|1961.1|1955.1|1960.6|1954.6|12
1723110300000|2024-08-08 09:45:00|1960.9|1954.9|1959.9|1953.9|1961.1|1955.1|1959.6|1953.6|19
1723110600000|2024-08-08 09:50:00|1960.1|1954.1|1958.4|1952.4|1960.1|1954.1|1957.9|1951.9|24
1723110900000|2024-08-08 09:55:00|1958.6|1952.6|1960.6|1954.6|1960.6|1954.6|1958.6|1952.6|16
1723111200000|2024-08-08 10:00:00|1960.9|1954.9|1958.9|1952.9|1961.6|1955.6|1958.9|1952.9|14
1723111500000|2024-08-08 10:05:00|1959.1|1953.1|1959.9|1953.9|1960.4|1954.4|1959.1|1953.1|8
1723111800000|2024-08-08 10:10:00|1959.6|1953.6|1960.4|1954.4|1960.4|1954.4|1959.4|1953.4|10
1723112100000|2024-08-08 10:15:00|1960.6|1954.6|1961.9|1955.9|1962.9|1956.9|1960.6|1954.6|19
1723112400000|2024-08-08 10:20:00|1962.1|1956.1|1961.1|1955.1|1962.6|1956.6|1960.9|1954.9|15
1723112700000|2024-08-08 10:25:00|1960.9|1954.9|1959.6|1953.6|1961.1|1955.1|1959.4|1953.4|16
1723113000000|2024-08-08 10:30:00|1959.4|1953.4|1960.1|1954.1|1960.1|1954.1|1958.6|1952.6|20
1723113300000|2024-08-08 10:35:00|1959.9|1953.9|1959.4|1953.4|1959.9|1953.9|1958.9|1952.9|13
1723113600000|2024-08-08 10:40:00|1959.6|1953.6|1960.1|1954.1|1960.4|1954.4|1959.4|1953.4|17
1723113900000|2024-08-08 10:45:00|1959.9|1953.9|1958.6|1952.6|1959.9|1953.9|1958.4|1952.4|10
1723114200000|2024-08-08 10:50:00|1958.4|1952.4|1960.6|1954.6|1960.6|1954.6|1958.4|1952.4|13
1723114500000|2024-08-08 10:55:00|1960.9|1954.9|1958.6|1952.6|1961.1|1955.1|1958.6|1952.6|20
1723114800000|2024-08-08 11:00:00|1958.9|1952.9|1959.4|1953.4|1959.6|1953.6|1958.9|1952.9|13
1723115100000|2024-08-08 11:05:00|1959.1|1953.1|1958.6|1952.6|1959.4|1953.4|1958.1|1952.1|20
1723115400000|2024-08-08 11:10:00|1958.9|1952.9|1959.1|1953.1|1959.4|1953.4|1958.4|1952.4|18
1723115700000|2024-08-08 11:15:00|1959.4|1953.4|1962.9|1956.9|1962.9|1956.9|1959.1|1953.1|15
1723116000000|2024-08-08 11:20:00|1963.1|1957.1|1963.9|1957.9|1965.6|1959.6|1963.1|1957.1|28
1723116300000|2024-08-08 11:25:00|1964.1|1958.1|1963.1|1957.1|1964.1|1958.1|1962.9|1956.9|16
1723116600000|2024-08-08 11:30:00|1963.4|1957.4|1961.9|1955.9|1963.4|1957.4|1960.9|1954.9|12
1723116900000|2024-08-08 11:35:00|1962.1|1956.1|1971.3|1965.3|1971.3|1965.3|1962.1|1956.1|51
1723117200000|2024-08-08 11:40:00|1971.8|1965.8|1968.1|1962.1|1973.8|1967.8|1967.4|1961.4|37
1723117500000|2024-08-08 11:45:00|1968.4|1962.4|1971.3|1965.3|1971.6|1965.6|1967.8|1961.8|33
1723117800000|2024-08-08 11:50:00|1971.5|1965.5|1969.6|1963.6|1971.5|1965.5|1967.4|1961.4|43
1723118100000|2024-08-08 11:55:00|1969.4|1963.4|1966.1|1960.1|1969.6|1963.6|1965.4|1959.4|44
1723118400000|2024-08-08 12:00:00|1966.4|1960.4|1972.1|1966.1|1972.6|1966.6|1966.4|1960.4|39
1723118700000|2024-08-08 12:05:00|1971.9|1965.9|1970.4|1964.4|1971.9|1965.9|1970.4|1964.4|19
1723119000000|2024-08-08 12:10:00|1970.6|1964.6|1970.9|1964.9|1971.1|1965.1|1970.1|1964.1|12
1723119300000|2024-08-08 12:15:00|1970.6|1964.6|1974.5|1968.5|1974.5|1968.5|1970.4|1964.4|32
1723119600000|2024-08-08 12:20:00|1974.4|1968.4|1970.1|1964.1|1974.4|1968.4|1970.1|1964.1|19
1723119900000|2024-08-08 12:25:00|1970.4|1964.4|1969.9|1963.9|1971.6|1965.6|1969.4|1963.4|23
1723120200000|2024-08-08 12:30:00|1969.4|1963.4|1964.6|1958.6|1969.4|1963.4|1964.1|1958.1|63
1723120500000|2024-08-08 12:35:00|1964.9|1958.9|1963.4|1957.4|1965.1|1959.1|1960.9|1954.9|39
1723120800000|2024-08-08 12:40:00|1963.6|1957.6|1962.9|1956.9|1963.6|1957.6|1962.1|1956.1|22
1723121100000|2024-08-08 12:45:00|1963.1|1957.1|1962.1|1956.1|1963.1|1957.1|1961.6|1955.6|29
1723121400000|2024-08-08 12:50:00|1962.4|1956.4|1961.9|1955.9|1963.6|1957.6|1961.6|1955.6|29
1723121700000|2024-08-08 12:55:00|1961.6|1955.6|1963.6|1957.6|1963.9|1957.9|1960.9|1954.9|24
1723122000000|2024-08-08 13:00:00|1963.4|1957.4|1965.1|1959.1|1966.3|1960.3|1960.5|1954.5|115
1723122300000|2024-08-08 13:05:00|1964.9|1958.9|1967.1|1961.1|1967.1|1961.1|1963.9|1957.9|47
1723122600000|2024-08-08 13:10:00|1967.4|1961.4|1967.4|1961.4|1969.4|1963.4|1966.9|1960.9|45
1723122900000|2024-08-08 13:15:00|1967.1|1961.1|1963.1|1957.1|1967.4|1961.4|1963.1|1957.1|33
1723123200000|2024-08-08 13:20:00|1963.4|1957.4|1961.1|1955.1|1963.6|1957.6|1960.9|1954.9|43
1723123500000|2024-08-08 13:25:00|1961.4|1955.4|1966.4|1960.4|1968.9|1962.9|1961.4|1955.4|71
1723123800000|2024-08-08 13:30:00|1966.6|1960.6|1966.4|1960.4|1966.6|1960.6|1964.4|1958.4|59
1723124100000|2024-08-08 13:35:00|1966.6|1960.6|1968.1|1962.1|1969.6|1963.6|1965.6|1959.6|77
1723124400000|2024-08-08 13:40:00|1968.4|1962.4|1966.4|1960.4|1968.4|1962.4|1965.4|1959.4|62
1723124700000|2024-08-08 13:45:00|1966.1|1960.1|1966.4|1960.4|1966.4|1960.4|1964.1|1958.1|51
1723125000000|2024-08-08 13:50:00|1966.1|1960.1|1967.4|1961.4|1967.9|1961.9|1965.6|1959.6|45
1723125300000|2024-08-08 13:55:00|1967.1|1961.1|1964.6|1958.6|1967.1|1961.1|1963.1|1957.1|49
1723125600000|2024-08-08 14:00:00|1964.4|1958.4|1970.4|1964.4|1970.4|1964.4|1963.9|1957.9|50
1723125900000|2024-08-08 14:05:00|1970.6|1964.6|1974.4|1968.4|1974.4|1968.4|1968.6|1962.6|67
1723126200000|2024-08-08 14:10:00|1974.6|1968.6|1974.9|1968.9|1976.1|1970.1|1972.9|1966.9|52
1723126500000|2024-08-08 14:15:00|1975.1|1969.1|1973.1|1967.1|1975.4|1969.4|1971.9|1965.9|25
1723126800000|2024-08-08 14:20:00|1972.9|1966.9|1974.6|1968.6|1976.9|1970.9|1972.6|1966.6|48
1723127100000|2024-08-08 14:25:00|1974.4|1968.4|1978.9|1972.9|1978.9|1972.9|1974.4|1968.4|36
1723127400000|2024-08-08 14:30:00|1978.6|1972.6|1975.4|1969.4|1980.1|1974.1|1975.4|1969.4|67
1723127700000|2024-08-08 14:35:00|1975.1|1969.1|1972.9|1966.9|1975.4|1969.4|1972.6|1966.6|55
1723128000000|2024-08-08 14:40:00|1972.6|1966.6|1970.1|1964.1|1972.6|1966.6|1969.4|1963.4|40
1723128300000|2024-08-08 14:45:00|1969.9|1963.9|1970.9|1964.9|1970.9|1964.9|1969.1|1963.1|37
1723128600000|2024-08-08 14:50:00|1970.6|1964.6|1972.4|1966.4|1972.6|1966.6|1969.9|1963.9|21
1723128900000|2024-08-08 14:55:00|1972.1|1966.1|1971.9|1965.9|1972.1|1966.1|1970.1|1964.1|26
1723129200000|2024-08-08 15:00:00|1971.6|1965.6|1971.6|1965.6|1972.1|1966.1|1969.9|1963.9|34
1723129500000|2024-08-08 15:05:00|1971.4|1965.4|1971.9|1965.9|1972.4|1966.4|1970.9|1964.9|35
1723129800000|2024-08-08 15:10:00|1972.1|1966.1|1973.1|1967.1|1973.4|1967.4|1970.6|1964.6|19
1723130100000|2024-08-08 15:15:00|1972.9|1966.9|1976.9|1970.9|1977.1|1971.1|1972.9|1966.9|28
1723130400000|2024-08-08 15:20:00|1977.1|1971.1|1979.1|1973.1|1979.1|1973.1|1976.1|1970.1|23
1723130700000|2024-08-08 15:25:00|1978.6|1972.6|1979.4|1973.4|1980.4|1974.4|1978.4|1972.4|25
1723131000000|2024-08-08 15:30:00|1979.6|1973.6|1978.6|1972.6|1980.1|1974.1|1977.6|1971.6|14
1723131300000|2024-08-08 15:35:00|1978.4|1972.4|1978.9|1972.9|1980.6|1974.6|1978.4|1972.4|33
1723131600000|2024-08-08 15:40:00|1978.6|1972.6|1972.4|1966.4|1978.6|1972.6|1972.4|1966.4|28
1723131900000|2024-08-08 15:45:00|1972.6|1966.6|1962.4|1956.4|1972.6|1966.6|1962|1956|73
1723132200000|2024-08-08 15:50:00|1962.6|1956.6|1964.9|1958.9|1965.9|1959.9|1961.4|1955.4|32
1723132500000|2024-08-08 15:55:00|1964.6|1958.6|1968.1|1962.1|1972|1966|1963.1|1957.1|140
1723132800000|2024-08-08 16:00:00|1967.9|1961.9|1968.9|1962.9|1969.6|1963.6|1967.9|1961.9|20
1723133100000|2024-08-08 16:05:00|1969.1|1963.1|1970.9|1964.9|1971.9|1965.9|1969.1|1963.1|17
1723133400000|2024-08-08 16:10:00|1971.1|1965.1|1982.6|1976.6|1982.9|1976.9|1971.1|1965.1|46
1723133700000|2024-08-08 16:15:00|1981.9|1975.9|1980.1|1974.1|1981.9|1975.9|1979.1|1973.1|51
1723134000000|2024-08-08 16:20:00|1980.4|1974.4|1980.1|1974.1|1981.4|1975.4|1980.1|1974.1|23
1723134300000|2024-08-08 16:25:00|1980.4|1974.4|1982.4|1976.4|1982.6|1976.6|1980.4|1974.4|29
1723134600000|2024-08-08 16:30:00|1982.6|1976.6|1982.6|1976.6|1984.1|1978.1|1981.6|1975.6|39
1723134900000|2024-08-08 16:35:00|1982.9|1976.9|1983.1|1977.1|1984.6|1978.6|1982.4|1976.4|29
1723135200000|2024-08-08 16:40:00|1982.9|1976.9|1982.6|1976.6|1983.1|1977.1|1982.1|1976.1|20
1723135500000|2024-08-08 16:45:00|1982.4|1976.4|1980.1|1974.1|1982.6|1976.6|1980.1|1974.1|14
1723135800000|2024-08-08 16:50:00|1981.1|1975.1|1979.1|1973.1|1981.1|1975.1|1978.9|1972.9|19
1723136100000|2024-08-08 16:55:00|1979|1973|1980.8|1974.8|1980.8|1974.8|1978.6|1972.6|31
1723136400000|2024-08-08 17:00:00|1980.5|1974.5|1979.5|1973.5|1980.5|1974.5|1979.5|1973.5|5
1723136700000|2024-08-08 17:05:00|1979.3|1973.3|1980.5|1974.5|1980.9|1974.9|1978.5|1972.5|12
1723137000000|2024-08-08 17:10:00|1980.3|1974.3|1981|1975|1981.3|1975.3|1979.8|1973.8|9
1723137300000|2024-08-08 17:15:00|1981.3|1975.3|1982.5|1976.5|1982.5|1976.5|1981.3|1975.3|4
1723137600000|2024-08-08 17:20:00|1982.3|1976.3|1982.3|1976.3|1982.3|1976.3|1982.3|1976.3|1
1723137900000|2024-08-08 17:25:00|1982|1976|1981.4|1975.4|1982|1976|1981.1|1975.1|3
1723138200000|2024-08-08 17:30:00|1981.3|1975.3|1981|1975|1981.3|1975.3|1981|1975|2
1723138500000|2024-08-08 17:35:00|1980.4|1974.4|1979.8|1973.8|1980.4|1974.4|1979.8|1973.8|5
1723138800000|2024-08-08 17:40:00|1979.9|1973.9|1980.3|1974.3|1980.3|1974.3|1979.9|1973.9|2
1723139400000|2024-08-08 17:50:00|1980.4|1974.4|1981.3|1975.3|1981.4|1975.4|1980.4|1974.4|14
1723139700000|2024-08-08 17:55:00|1987.8|1969|1988.8|1970|1988.8|1970|1987.8|1969|2
1723161600000|2024-08-09 00:00:00|1982.8|1976.8|1990.3|1984.3|1990.9|1984.9|1982.8|1976.8|32
1723161900000|2024-08-09 00:05:00|1990.4|1984.4|1989.9|1983.9|1991.5|1985.5|1989.3|1983.3|29
1723162200000|2024-08-09 00:10:00|1989.8|1983.8|1991.5|1985.5|1991.8|1985.8|1989.8|1983.8|15
1723162500000|2024-08-09 00:15:00|1991.4|1985.4|1991.4|1985.4|1991.4|1985.4|1990.8|1984.8|9
1723162800000|2024-08-09 00:20:00|1991.5|1985.5|1991|1985|1991.5|1985.5|1990.5|1984.5|9
1723163100000|2024-08-09 00:25:00|1991.3|1985.3|1991.5|1985.5|1991.8|1985.8|1991|1985|7
1723163400000|2024-08-09 00:30:00|1991.3|1985.3|1991.5|1985.5|1991.6|1985.6|1991|1985|8
1723163700000|2024-08-09 00:35:00|1991.3|1985.3|1991.3|1985.3|1991.3|1985.3|1991|1985|4
1723164000000|2024-08-09 00:40:00|1991|1985|1991.5|1985.5|1991.5|1985.5|1990.8|1984.8|5
1723164300000|2024-08-09 00:45:00|1990.9|1984.9|1989.9|1983.9|1990.9|1984.9|1989.3|1983.3|14
1723164600000|2024-08-09 00:50:00|1990|1984|1990|1984|1990.4|1984.4|1989.3|1983.3|12
1723164900000|2024-08-09 00:55:00|1989.8|1983.8|1989.9|1983.9|1989.9|1983.9|1989.1|1983.1|8
1723165200000|2024-08-09 01:00:00|1989.6|1983.6|1986.6|1980.6|1989.6|1983.6|1985.1|1979.1|63
1723165500000|2024-08-09 01:05:00|1986.8|1980.8|1989.6|1983.6|1991.3|1985.3|1986.8|1980.8|62
1723165800000|2024-08-09 01:10:00|1989.4|1983.4|1988|1982|1989.6|1983.6|1986.8|1980.8|47
1723166100000|2024-08-09 01:15:00|1988.1|1982.1|1990|1984|1990.6|1984.6|1988.1|1982.1|61
1723166400000|2024-08-09 01:20:00|1990.1|1984.1|1991.5|1985.5|1991.5|1985.5|1988.5|1982.5|34
1723166700000|2024-08-09 01:25:00|1991.3|1985.3|1991.1|1985.1|1991.5|1985.5|1990.5|1984.5|23
1723167000000|2024-08-09 01:30:00|1991.4|1985.4|1991.8|1985.8|1991.8|1985.8|1990.8|1984.8|46
1723167300000|2024-08-09 01:35:00|1992.1|1986.1|2000.6|1994.6|2000.6|1994.6|1992.1|1986.1|63
1723167600000|2024-08-09 01:40:00|2000.5|1994.5|2002.4|1996.4|2002.4|1996.4|2000|1994|44
1723167900000|2024-08-09 01:45:00|2002.1|1996.1|2001.3|1995.3|2002.4|1996.4|2000.1|1994.1|30
1723168200000|2024-08-09 01:50:00|2001.4|1995.4|2002|1996|2002.1|1996.1|2001.1|1995.1|23
1723168500000|2024-08-09 01:55:00|2002.1|1996.1|2001.5|1995.5|2003.4|1997.4|2000.5|1994.5|27
1723168800000|2024-08-09 02:00:00|2001.3|1995.3|1998.8|1992.8|2001.4|1995.4|1998.3|1992.3|37
1723169100000|2024-08-09 02:05:00|1999|1993|1999.3|1993.3|2001.1|1995.1|1998.8|1992.8|33
1723169400000|2024-08-09 02:10:00|1999.5|1993.5|2001.4|1995.4|2001.4|1995.4|1999.5|1993.5|24
1723169700000|2024-08-09 02:15:00|2001.3|1995.3|2002.5|1996.5|2002.5|1996.5|2001|1995|8
1723170000000|2024-08-09 02:20:00|2002.8|1996.8|2003.4|1997.4|2003.4|1997.4|2002.5|1996.5|5
1723170300000|2024-08-09 02:25:00|2003.8|1997.8|2002.6|1996.6|2004.5|1998.5|2001.4|1995.4|20
1723170600000|2024-08-09 02:30:00|2002.4|1996.4|2001.1|1995.1|2002.4|1996.4|2000.3|1994.3|18
1723170900000|2024-08-09 02:35:00|2001|1995|2001.1|1995.1|2001.3|1995.3|2000.4|1994.4|20
1723171200000|2024-08-09 02:40:00|2000.9|1994.9|2000.9|1994.9|2001|1995|1999.9|1993.9|21
1723171500000|2024-08-09 02:45:00|2000.6|1994.6|2000.9|1994.9|2001|1995|1999.4|1993.4|34
1723171800000|2024-08-09 02:50:00|2000.8|1994.8|2002.4|1996.4|2002.4|1996.4|1999.8|1993.8|41
1723172100000|2024-08-09 02:55:00|2002.5|1996.5|2003|1997|2003|1997|2001.9|1995.9|34
1723172400000|2024-08-09 03:00:00|2002.8|1996.8|2004.9|1998.9|2004.9|1998.9|2002.8|1996.8|15
1723172700000|2024-08-09 03:05:00|2005|1999|2006.3|2000.3|2006.4|2000.4|2005|1999|28
1723173000000|2024-08-09 03:10:00|2006|2000|2006.3|2000.3|2006.5|2000.5|2005.5|1999.5|13
1723173300000|2024-08-09 03:15:00|2006|2000|2005.9|1999.9|2006.1|2000.1|2005.3|1999.3|14
1723173600000|2024-08-09 03:20:00|2006|2000|2005.8|1999.8|2006|2000|2005.3|1999.3|14
1723173900000|2024-08-09 03:25:00|2005.5|1999.5|2005.1|1999.1|2005.5|1999.5|2003.4|1997.4|14
1723174200000|2024-08-09 03:30:00|2005.4|1999.4|2005.3|1999.3|2005.8|1999.8|2005|1999|10
1723174500000|2024-08-09 03:35:00|2005.5|1999.5|2006.3|2000.3|2006.3|2000.3|2005.3|1999.3|11
1723174800000|2024-08-09 03:40:00|2006.4|2000.4|2008.3|2002.3|2008.3|2002.3|2006.4|2000.4|11
1723175100000|2024-08-09 03:45:00|2008.1|2002.1|2008.3|2002.3|2008.3|2002.3|2007.9|2001.9|5
1723175400000|2024-08-09 03:50:00|2008.4|2002.4|2008.8|2002.8|2008.8|2002.8|2008.4|2002.4|3
1723175700000|2024-08-09 03:55:00|2008.9|2002.9|2009.3|2003.3|2009.6|2003.6|2008.9|2002.9|5
1723176000000|2024-08-09 04:00:00|2009.5|2003.5|2009|2003|2009.5|2003.5|2008.6|2002.6|10
1723176300000|2024-08-09 04:05:00|2009.1|2003.1|2009.6|2003.6|2009.6|2003.6|2009.1|2003.1|6
1723176600000|2024-08-09 04:10:00|2009.9|2003.9|2009.5|2003.5|2010|2004|2008.8|2002.8|13
1723176900000|2024-08-09 04:15:00|2009.3|2003.3|2009.3|2003.3|2009.5|2003.5|2008.8|2002.8|6
1723177200000|2024-08-09 04:20:00|2009.4|2003.4|2009.6|2003.6|2009.6|2003.6|2009.3|2003.3|5
1723177500000|2024-08-09 04:25:00|2009.9|2003.9|2010|2004|2010|2004|2009.5|2003.5|7
1723177800000|2024-08-09 04:30:00|2010.1|2004.1|2010|2004|2010.1|2004.1|2009.9|2003.9|3
1723178100000|2024-08-09 04:35:00|2010.3|2004.3|2010.3|2004.3|2010.5|2004.5|2010|2004|9
1723178400000|2024-08-09 04:40:00|2009.9|2003.9|2010|2004|2010|2004|2009.6|2003.6|7
1723178700000|2024-08-09 04:45:00|2010.1|2004.1|2011|2005|2011|2005|2009.9|2003.9|10
1723179000000|2024-08-09 04:50:00|2011.3|2005.3|2011.4|2005.4|2011.4|2005.4|2011.3|2005.3|2
1723179300000|2024-08-09 04:55:00|2011.3|2005.3|2011.8|2005.8|2011.8|2005.8|2011.1|2005.1|4
1723179600000|2024-08-09 05:00:00|2011.6|2005.6|2011.3|2005.3|2011.6|2005.6|2010.8|2004.8|7
1723179900000|2024-08-09 05:05:00|2011.4|2005.4|2010.8|2004.8|2011.4|2005.4|2010.1|2004.1|14
1723180200000|2024-08-09 05:10:00|2010.9|2004.9|2011|2005|2011|2005|2010.4|2004.4|7
1723180500000|2024-08-09 05:15:00|2010.8|2004.8|2011.3|2005.3|2011.3|2005.3|2010.4|2004.4|11
1723180800000|2024-08-09 05:20:00|2011|2005|2011.3|2005.3|2011.3|2005.3|2010.5|2004.5|8
1723181100000|2024-08-09 05:25:00|2011|2005|2008.9|2002.9|2011|2005|2008.9|2002.9|16
1723181400000|2024-08-09 05:30:00|2008.6|2002.6|1999.8|1993.8|2008.6|2002.6|1999|1993|58
1723181700000|2024-08-09 05:35:00|2000|1994|1999|1993|2000|1994|1997.5|1991.5|33
1723182000000|2024-08-09 05:40:00|1998.8|1992.8|1999.8|1993.8|2000.3|1994.3|1998.3|1992.3|36
1723182300000|2024-08-09 05:45:00|1999.5|1993.5|1998.1|1992.1|1999.5|1993.5|1997.8|1991.8|36
1723182600000|2024-08-09 05:50:00|1998.3|1992.3|1999.8|1993.8|1999.8|1993.8|1998.3|1992.3|34
1723182900000|2024-08-09 05:55:00|2000|1994|2000.3|1994.3|2003.1|1997.1|1999.8|1993.8|34
1723183200000|2024-08-09 06:00:00|2000|1994|2002.3|1996.3|2002.3|1996.3|1998.8|1992.8|49
1723183500000|2024-08-09 06:05:00|2002|1996|1999.8|1993.8|2002|1996|1999.3|1993.3|20
1723183800000|2024-08-09 06:10:00|2000|1994|1998.5|1992.5|2000|1994|1997.6|1991.6|25
1723184100000|2024-08-09 06:15:00|1998.8|1992.8|1999.3|1993.3|1999.3|1993.3|1998.1|1992.1|19
1723184400000|2024-08-09 06:20:00|1999.4|1993.4|2000.3|1994.3|2000.8|1994.8|1998.9|1992.9|22
1723184700000|2024-08-09 06:25:00|2000.5|1994.5|1998.9|1992.9|2000.5|1994.5|1998.5|1992.5|15
1723185000000|2024-08-09 06:30:00|1998.6|1992.6|1999|1993|1999|1993|1997.3|1991.3|43
1723185300000|2024-08-09 06:35:00|1999.3|1993.3|2005.1|1999.1|2005.3|1999.3|1999.3|1993.3|29
1723185600000|2024-08-09 06:40:00|2004.9|1998.9|2002.3|1996.3|2004.9|1998.9|2000.3|1994.3|38
1723185900000|2024-08-09 06:45:00|2002.1|1996.1|2005.6|1999.6|2005.6|1999.6|2001.8|1995.8|57
1723186200000|2024-08-09 06:50:00|2005.4|1999.4|2006.8|2000.8|2007.3|2001.3|2005|1999|40
1723186500000|2024-08-09 06:55:00|2006.5|2000.5|2005|1999|2006.5|2000.5|2002.4|1996.4|38
1723186800000|2024-08-09 07:00:00|2005.5|1999.5|2007.6|2001.6|2008.6|2002.6|2004.6|1998.6|61
1723187100000|2024-08-09 07:05:00|2007.4|2001.4|2009.6|2003.6|2011.6|2005.6|2005.6|1999.6|56
1723187400000|2024-08-09 07:10:00|2009.9|2003.9|2010.4|2004.4|2010.9|2004.9|2008.1|2002.1|52
1723187700000|2024-08-09 07:15:00|2010.6|2004.6|2015.1|2009.1|2015.1|2009.1|2009.1|2003.1|36
1723188000000|2024-08-09 07:20:00|2015.3|2009.3|2015.1|2009.1|2017|2011|2013.1|2007.1|51
1723188300000|2024-08-09 07:25:00|2015.4|2009.4|2016.6|2010.6|2016.9|2010.9|2014.9|2008.9|27
1723188600000|2024-08-09 07:30:00|2016.4|2010.4|2012.6|2006.6|2016.9|2010.9|2012.6|2006.6|24
1723188900000|2024-08-09 07:35:00|2012.9|2006.9|2016.6|2010.6|2017.6|2011.6|2012.9|2006.9|39
1723189200000|2024-08-09 07:40:00|2016.4|2010.4|2018.4|2012.4|2018.9|2012.9|2015.9|2009.9|22
1723189500000|2024-08-09 07:45:00|2018.1|2012.1|2015.9|2009.9|2018.1|2012.1|2014.4|2008.4|32
1723189800000|2024-08-09 07:50:00|2015.6|2009.6|2014.9|2008.9|2016.9|2010.9|2013.9|2007.9|19
1723190100000|2024-08-09 07:55:00|2015.1|2009.1|2016.6|2010.6|2016.6|2010.6|2014.9|2008.9|13
1723190400000|2024-08-09 08:00:00|2016.4|2010.4|2024.9|2018.9|2024.9|2018.9|2015.9|2009.9|81
1723190700000|2024-08-09 08:05:00|2024.6|2018.6|2026.4|2020.4|2026.6|2020.6|2022.6|2016.6|37
1723191000000|2024-08-09 08:10:00|2026.6|2020.6|2024.1|2018.1|2027.4|2021.4|2023.4|2017.4|32
1723191300000|2024-08-09 08:15:00|2023.9|2017.9|2024.4|2018.4|2025.6|2019.6|2022.6|2016.6|29
1723191600000|2024-08-09 08:20:00|2024.9|2018.9|2025.6|2019.6|2026.1|2020.1|2024.4|2018.4|21
1723191900000|2024-08-09 08:25:00|2025.4|2019.4|2026.6|2020.6|2026.6|2020.6|2025.1|2019.1|17
1723192200000|2024-08-09 08:30:00|2026.9|2020.9|2029.6|2023.6|2031.4|2025.4|2026.6|2020.6|43
1723192500000|2024-08-09 08:35:00|2029.9|2023.9|2025.9|2019.9|2031.1|2025.1|2024.9|2018.9|44
1723192800000|2024-08-09 08:40:00|2025.6|2019.6|2025.6|2019.6|2025.9|2019.9|2022.5|2016.5|44
1723193100000|2024-08-09 08:45:00|2024.9|2018.9|2027.4|2021.4|2027.6|2021.6|2023.1|2017.1|42
1723193400000|2024-08-09 08:50:00|2027.6|2021.6|2029.6|2023.6|2030.6|2024.6|2027.4|2021.4|33
1723193700000|2024-08-09 08:55:00|2029.9|2023.9|2028.9|2022.9|2030.9|2024.9|2028.4|2022.4|42
1723194000000|2024-08-09 09:00:00|2029.1|2023.1|2028.9|2022.9|2029.9|2023.9|2028.1|2022.1|23
1723194300000|2024-08-09 09:05:00|2028.6|2022.6|2026.4|2020.4|2028.6|2022.6|2024.4|2018.4|27
1723194600000|2024-08-09 09:10:00|2026.1|2020.1|2026.6|2020.6|2026.6|2020.6|2025.6|2019.6|7
1723194900000|2024-08-09 09:15:00|2026.9|2020.9|2025.6|2019.6|2026.9|2020.9|2025.4|2019.4|11
1723195200000|2024-08-09 09:20:00|2025.4|2019.4|2027.1|2021.1|2027.6|2021.6|2025.4|2019.4|11
1723195500000|2024-08-09 09:25:00|2026.9|2020.9|2028.9|2022.9|2029.6|2023.6|2026.6|2020.6|18
1723195800000|2024-08-09 09:30:00|2029.1|2023.1|2029.6|2023.6|2029.6|2023.6|2028.6|2022.6|8
1723196100000|2024-08-09 09:35:00|2029.9|2023.9|2032.9|2026.9|2033.4|2027.4|2029.9|2023.9|29
1723196400000|2024-08-09 09:40:00|2032.6|2026.6|2031.1|2025.1|2032.6|2026.6|2029.1|2023.1|21
1723196700000|2024-08-09 09:45:00|2030.9|2024.9|2030.9|2024.9|2030.9|2024.9|2030.4|2024.4|8
1723197000000|2024-08-09 09:50:00|2030.6|2024.6|2032.4|2026.4|2032.4|2026.4|2030.4|2024.4|19
1723197300000|2024-08-09 09:55:00|2032.6|2026.6|2031.1|2025.1|2033.4|2027.4|2029.6|2023.6|21
1723197600000|2024-08-09 10:00:00|2031.4|2025.4|2032.4|2026.4|2032.4|2026.4|2030.9|2024.9|16
1723197900000|2024-08-09 10:05:00|2032.1|2026.1|2031.9|2025.9|2032.4|2026.4|2031.1|2025.1|13
1723198200000|2024-08-09 10:10:00|2032.1|2026.1|2033.1|2027.1|2033.1|2027.1|2031.9|2025.9|10
1723198500000|2024-08-09 10:15:00|2032.9|2026.9|2032.4|2026.4|2032.9|2026.9|2032.1|2026.1|11
1723198800000|2024-08-09 10:20:00|2032.1|2026.1|2033.1|2027.1|2033.4|2027.4|2032.1|2026.1|10
1723199100000|2024-08-09 10:25:00|2032.9|2026.9|2033.1|2027.1|2033.4|2027.4|2032.4|2026.4|8
1723199400000|2024-08-09 10:30:00|2032.9|2026.9|2031.4|2025.4|2033.1|2027.1|2030.9|2024.9|19
1723199700000|2024-08-09 10:35:00|2031.1|2025.1|2031.9|2025.9|2031.9|2025.9|2031.1|2025.1|6
1723200000000|2024-08-09 10:40:00|2031.6|2025.6|2032.1|2026.1|2032.1|2026.1|2031.1|2025.1|15
1723200300000|2024-08-09 10:45:00|2032.4|2026.4|2032.9|2026.9|2032.9|2026.9|2032.4|2026.4|2
1723200600000|2024-08-09 10:50:00|2032.6|2026.6|2031.9|2025.9|2032.6|2026.6|2031.4|2025.4|10
1723200900000|2024-08-09 10:55:00|2032.1|2026.1|2038.9|2032.9|2038.9|2032.9|2032.1|2026.1|36
1723201200000|2024-08-09 11:00:00|2038.6|2032.6|2046.9|2040.9|2046.9|2040.9|2038.6|2032.6|63
1723201500000|2024-08-09 11:05:00|2046.6|2040.6|2049.4|2043.4|2050.1|2044.1|2046.4|2040.4|27
1723201800000|2024-08-09 11:10:00|2049.6|2043.6|2048.1|2042.1|2050.1|2044.1|2046.9|2040.9|32
1723202100000|2024-08-09 11:15:00|2047.9|2041.9|2045.4|2039.4|2048.1|2042.1|2044.1|2038.1|22
1723202400000|2024-08-09 11:20:00|2045.6|2039.6|2040.6|2034.6|2045.6|2039.6|2040.6|2034.6|26
1723202700000|2024-08-09 11:25:00|2040.4|2034.4|2038.1|2032.1|2040.6|2034.6|2037|2031|29
1723203000000|2024-08-09 11:30:00|2038.3|2032.3|2041.6|2035.6|2042.1|2036.1|2038.3|2032.3|45
1723203300000|2024-08-09 11:35:00|2041.9|2035.9|2037.6|2031.6|2042.1|2036.1|2036.1|2030.1|31
1723203600000|2024-08-09 11:40:00|2038.1|2032.1|2037.1|2031.1|2039.4|2033.4|2036.1|2030.1|38
1723203900000|2024-08-09 11:45:00|2037.4|2031.4|2036.6|2030.6|2039.4|2033.4|2035.9|2029.9|29
1723204200000|2024-08-09 11:50:00|2036.4|2030.4|2039.4|2033.4|2039.4|2033.4|2035.9|2029.9|47
1723204500000|2024-08-09 11:55:00|2039.1|2033.1|2037.9|2031.9|2040.4|2034.4|2036.9|2030.9|35
1723204800000|2024-08-09 12:00:00|2037.6|2031.6|2041.9|2035.9|2042.4|2036.4|2037.6|2031.6|36
1723205100000|2024-08-09 12:05:00|2042.1|2036.1|2041.4|2035.4|2042.1|2036.1|2040.6|2034.6|22
1723205400000|2024-08-09 12:10:00|2041.1|2035.1|2035.9|2029.9|2041.4|2035.4|2035.6|2029.6|42
1723205700000|2024-08-09 12:15:00|2035.6|2029.6|2036.1|2030.1|2037.9|2031.9|2035.4|2029.4|20
1723206000000|2024-08-09 12:20:00|2035.9|2029.9|2036.1|2030.1|2036.4|2030.4|2034.9|2028.9|18
1723206300000|2024-08-09 12:25:00|2036.4|2030.4|2037.6|2031.6|2037.6|2031.6|2036.1|2030.1|16
1723206600000|2024-08-09 12:30:00|2037.4|2031.4|2035.6|2029.6|2037.4|2031.4|2033.4|2027.4|38
1723206900000|2024-08-09 12:35:00|2035.4|2029.4|2031.1|2025.1|2035.4|2029.4|2030.9|2024.9|25
1723207200000|2024-08-09 12:40:00|2031.9|2025.9|2034.1|2028.1|2035.1|2029.1|2031.1|2025.1|31
1723207500000|2024-08-09 12:45:00|2033.9|2027.9|2031.6|2025.6|2034.1|2028.1|2030.6|2024.6|33
1723207800000|2024-08-09 12:50:00|2031.4|2025.4|2034.6|2028.6|2035.6|2029.6|2030.6|2024.6|54
1723208100000|2024-08-09 12:55:00|2034.9|2028.9|2031.4|2025.4|2036.4|2030.4|2031.4|2025.4|56
1723208400000|2024-08-09 13:00:00|2031.1|2025.1|2030.6|2024.6|2036|2030|2028.4|2022.4|211
1723208700000|2024-08-09 13:05:00|2030.9|2024.9|2034.9|2028.9|2034.9|2028.9|2030.1|2024.1|62
1723209000000|2024-08-09 13:10:00|2034.6|2028.6|2034.4|2028.4|2035.1|2029.1|2031.9|2025.9|64
1723209300000|2024-08-09 13:15:00|2034.1|2028.1|2035.6|2029.6|2037.4|2031.4|2033.4|2027.4|66
1723209600000|2024-08-09 13:20:00|2035.9|2029.9|2041.6|2035.6|2041.6|2035.6|2035.6|2029.6|80
1723209900000|2024-08-09 13:25:00|2041.4|2035.4|2038.1|2032.1|2041.6|2035.6|2037.9|2031.9|67
1723210200000|2024-08-09 13:30:00|2038.4|2032.4|2035.9|2029.9|2039.6|2033.6|2035.9|2029.9|68
1723210500000|2024-08-09 13:35:00|2035.6|2029.6|2033.1|2027.1|2036.6|2030.6|2032.4|2026.4|113
1723210800000|2024-08-09 13:40:00|2032.9|2026.9|2032.9|2026.9|2034.4|2028.4|2031.9|2025.9|49
1723211100000|2024-08-09 13:45:00|2033.1|2027.1|2030.9|2024.9|2033.4|2027.4|2030.6|2024.6|33
1723211400000|2024-08-09 13:50:00|2031.1|2025.1|2033.1|2027.1|2033.6|2027.6|2031.1|2025.1|40
1723211700000|2024-08-09 13:55:00|2032.4|2026.4|2028.9|2022.9|2033.4|2027.4|2025.6|2019.6|52
1723212000000|2024-08-09 14:00:00|2029.1|2023.1|2033.1|2027.1|2036.6|2030.6|2029.1|2023.1|103
1723212300000|2024-08-09 14:05:00|2033.4|2027.4|2033.4|2027.4|2037.1|2031.1|2032.6|2026.6|95
1723212600000|2024-08-09 14:10:00|2033.6|2027.6|2036.6|2030.6|2038.4|2032.4|2033.1|2027.1|109
1723212900000|2024-08-09 14:15:00|2036.4|2030.4|2038.9|2032.9|2038.9|2032.9|2034.9|2028.9|50
1723213200000|2024-08-09 14:20:00|2039.1|2033.1|2038.1|2032.1|2040.6|2034.6|2036.9|2030.9|81
1723213500000|2024-08-09 14:25:00|2037.9|2031.9|2038.1|2032.1|2038.6|2032.6|2035.9|2029.9|70
1723213800000|2024-08-09 14:30:00|2038.4|2032.4|2042.6|2036.6|2042.6|2036.6|2038.4|2032.4|63
1723214100000|2024-08-09 14:35:00|2042.9|2036.9|2037.1|2031.1|2042.9|2036.9|2036.1|2030.1|56
1723214400000|2024-08-09 14:40:00|2036.9|2030.9|2039.4|2033.4|2039.4|2033.4|2035.1|2029.1|44
1723214700000|2024-08-09 14:45:00|2039.6|2033.6|2039.1|2033.1|2042.6|2036.6|2038.9|2032.9|57
1723215000000|2024-08-09 14:50:00|2038.9|2032.9|2036.9|2030.9|2038.9|2032.9|2036.4|2030.4|53
1723215300000|2024-08-09 14:55:00|2037.1|2031.1|2032.4|2026.4|2037.4|2031.4|2032.4|2026.4|46
1723215600000|2024-08-09 15:00:00|2032.1|2026.1|2032.9|2026.9|2033.9|2027.9|2031.4|2025.4|51
1723215900000|2024-08-09 15:05:00|2032.6|2026.6|2033.1|2027.1|2033.6|2027.6|2029.4|2023.4|54
1723216200000|2024-08-09 15:10:00|2033.4|2027.4|2038.1|2032.1|2038.4|2032.4|2032.6|2026.6|62
1723216500000|2024-08-09 15:15:00|2038.4|2032.4|2041.1|2035.1|2041.1|2035.1|2037.9|2031.9|65
1723216800000|2024-08-09 15:20:00|2041.4|2035.4|2038.9|2032.9|2047|2041|2036.9|2030.9|74
1723217100000|2024-08-09 15:25:00|2039.1|2033.1|2034.6|2028.6|2039.6|2033.6|2034.1|2028.1|74
1723217400000|2024-08-09 15:30:00|2034.9|2028.9|2033.4|2027.4|2035.9|2029.9|2033.4|2027.4|28
1723217700000|2024-08-09 15:35:00|2033.6|2027.6|2035.1|2029.1|2035.9|2029.9|2033.6|2027.6|40
1723218000000|2024-08-09 15:40:00|2034.9|2028.9|2038.4|2032.4|2038.4|2032.4|2032.9|2026.9|36
1723218300000|2024-08-09 15:45:00|2038.1|2032.1|2035.1|2029.1|2042.6|2036.6|2035.1|2029.1|46
1723218600000|2024-08-09 15:50:00|2035.3|2029.3|2038.9|2032.9|2038.9|2032.9|2033.5|2027.5|63
1723218900000|2024-08-09 15:55:00|2039.1|2033.1|2040.4|2034.4|2043.6|2037.6|2039.1|2033.1|158
1723219200000|2024-08-09 16:00:00|2040.1|2034.1|2037.6|2031.6|2040.6|2034.6|2037.6|2031.6|14
1723219500000|2024-08-09 16:05:00|2037.4|2031.4|2036.6|2030.6|2037.4|2031.4|2035.6|2029.6|16
1723219800000|2024-08-09 16:10:00|2036.9|2030.9|2040.4|2034.4|2040.4|2034.4|2036.9|2030.9|13
1723220100000|2024-08-09 16:15:00|2039.9|2033.9|2036.6|2030.6|2040.6|2034.6|2036.6|2030.6|16
1723220400000|2024-08-09 16:20:00|2035.9|2029.9|2036.1|2030.1|2037.6|2031.6|2034.9|2028.9|22
1723220700000|2024-08-09 16:25:00|2036.4|2030.4|2037.1|2031.1|2037.1|2031.1|2036.4|2030.4|3
1723221000000|2024-08-09 16:30:00|2037.4|2031.4|2037.4|2031.4|2037.6|2031.6|2037.1|2031.1|4
1723221300000|2024-08-09 16:35:00|2037.6|2031.6|2038.4|2032.4|2038.4|2032.4|2037.6|2031.6|2
1723221600000|2024-08-09 16:40:00|2037.1|2031.1|2037.4|2031.4|2037.4|2031.4|2037.1|2031.1|2
1723221900000|2024-08-09 16:45:00|2037.6|2031.6|2038.4|2032.4|2038.4|2032.4|2037.6|2031.6|3
1723222200000|2024-08-09 16:50:00|2038.6|2032.6|2039.6|2033.6|2040.4|2034.4|2038.6|2032.6|15
1723222500000|2024-08-09 16:55:00|2039.5|2033.5|2044.1|2038.1|2044.9|2038.9|2039.5|2033.5|75
1723222800000|2024-08-09 17:00:00|2043.5|2037.5|2043.1|2037.1|2043.5|2037.5|2043.1|2037.1|2
1723223100000|2024-08-09 17:05:00|2042.9|2036.9|2042.9|2036.9|2043|2037|2042.9|2036.9|3
1723223400000|2024-08-09 17:10:00|2043|2037|2041.8|2035.8|2043|2037|2040.5|2034.5|11
1723223700000|2024-08-09 17:15:00|2041.9|2035.9|2042.8|2036.8|2042.8|2036.8|2041.9|2035.9|5
1723224000000|2024-08-09 17:20:00|2042.6|2036.6|2042.6|2036.6|2042.6|2036.6|2042.6|2036.6|1
1723224300000|2024-08-09 17:25:00|2042.5|2036.5|2042.8|2036.8|2042.8|2036.8|2041.9|2035.9|12
1723224600000|2024-08-09 17:30:00|2042.6|2036.6|2042.8|2036.8|2042.8|2036.8|2042.6|2036.6|2
1723224900000|2024-08-09 17:35:00|2042.9|2036.9|2042.8|2036.8|2042.9|2036.9|2042.5|2036.5|4
1723225200000|2024-08-09 17:40:00|2043|2037|2041.8|2035.8|2043|2037|2041.8|2035.8|4
1723225500000|2024-08-09 17:45:00|2041.9|2035.9|2041.8|2035.8|2042|2036|2041.6|2035.6|5
1723225800000|2024-08-09 17:50:00|2041.6|2035.6|2041.3|2035.3|2042|2036|2041.1|2035.1|8
1723226100000|2024-08-09 17:55:00|2041.5|2035.5|2047|2028.3|2048|2035.6|2041.5|2028.3|5
1723420800000|2024-08-12 00:00:00|2041.8|2035.8|2040.3|2034.3|2042.1|2036.1|2039.9|2033.9|12
1723421100000|2024-08-12 00:05:00|2040|2034|2038.5|2032.5|2041|2035|2036.8|2030.8|23
1723421400000|2024-08-12 00:10:00|2038.4|2032.4|2037.8|2031.8|2038.4|2032.4|2037.5|2031.5|7
1723421700000|2024-08-12 00:15:00|2038|2032|2040.3|2034.3|2040.3|2034.3|2038|2032|7
1723422000000|2024-08-12 00:20:00|2040.4|2034.4|2044.5|2038.5|2044.5|2038.5|2040.4|2034.4|15
1723422300000|2024-08-12 00:25:00|2044.6|2038.6|2046|2040|2046.6|2040.6|2044.6|2038.6|20
1723422600000|2024-08-12 00:30:00|2046.3|2040.3|2047.5|2041.5|2047.5|2041.5|2046.3|2040.3|5
1723422900000|2024-08-12 00:35:00|2047.3|2041.3|2048.5|2042.5|2048.5|2042.5|2047.3|2041.3|11
1723423200000|2024-08-12 00:40:00|2048.6|2042.6|2049.8|2043.8|2049.8|2043.8|2048.6|2042.6|5
1723423500000|2024-08-12 00:45:00|2049.5|2043.5|2049.4|2043.4|2049.5|2043.5|2048.8|2042.8|12
1723423800000|2024-08-12 00:50:00|2049.6|2043.6|2050.6|2044.6|2050.6|2044.6|2049.4|2043.4|13
1723424100000|2024-08-12 00:55:00|2050.8|2044.8|2049.6|2043.6|2050.8|2044.8|2049.1|2043.1|21
1723424400000|2024-08-12 01:00:00|2050.1|2044.1|2043.4|2037.4|2050.4|2044.4|2037.5|2031.5|182
1723424700000|2024-08-12 01:05:00|2043.1|2037.1|2041.5|2035.5|2043.4|2037.4|2039.6|2033.6|130
1723425000000|2024-08-12 01:10:00|2041.8|2035.8|2042.8|2036.8|2042.8|2036.8|2040.1|2034.1|99
1723425300000|2024-08-12 01:15:00|2043.3|2037.3|2041.8|2035.8|2043.5|2037.5|2041.3|2035.3|38
1723425600000|2024-08-12 01:20:00|2041.9|2035.9|2044.3|2038.3|2044.4|2038.4|2041.8|2035.8|26
1723425900000|2024-08-12 01:25:00|2044.4|2038.4|2045.3|2039.3|2045.9|2039.9|2044.1|2038.1|49
1723426200000|2024-08-12 01:30:00|2045.5|2039.5|2046|2040|2047.8|2041.8|2044.8|2038.8|52
1723426500000|2024-08-12 01:35:00|2045.9|2039.9|2046|2040|2046.1|2040.1|2044.9|2038.9|47
1723426800000|2024-08-12 01:40:00|2046.1|2040.1|2045.9|2039.9|2046.8|2040.8|2045.5|2039.5|36
1723427100000|2024-08-12 01:45:00|2045.6|2039.6|2044.6|2038.6|2045.6|2039.6|2043.6|2037.6|24
1723427400000|2024-08-12 01:50:00|2044.8|2038.8|2044.6|2038.6|2046.8|2040.8|2044.4|2038.4|40
1723427700000|2024-08-12 01:55:00|2044.8|2038.8|2050.6|2044.6|2050.6|2044.6|2044|2038|66
1723428000000|2024-08-12 02:00:00|2050.4|2044.4|2048.8|2042.8|2050.4|2044.4|2047.9|2041.9|42
1723428300000|2024-08-12 02:05:00|2049|2043|2049.5|2043.5|2049.6|2043.6|2048.5|2042.5|32
1723428600000|2024-08-12 02:10:00|2049.8|2043.8|2051.4|2045.4|2051.5|2045.5|2049.8|2043.8|41
1723428900000|2024-08-12 02:15:00|2051.5|2045.5|2051.3|2045.3|2051.8|2045.8|2050.8|2044.8|13
1723429200000|2024-08-12 02:20:00|2051.5|2045.5|2051.5|2045.5|2051.8|2045.8|2051.4|2045.4|7
1723429500000|2024-08-12 02:25:00|2051.8|2045.8|2052.4|2046.4|2052.4|2046.4|2051.8|2045.8|6
1723429800000|2024-08-12 02:30:00|2052.6|2046.6|2047.3|2041.3|2052.6|2046.6|2046.5|2040.5|82
1723430100000|2024-08-12 02:35:00|2047.5|2041.5|2043.6|2037.6|2047.8|2041.8|2043.3|2037.3|107
1723430400000|2024-08-12 02:40:00|2043.5|2037.5|2041.3|2035.3|2044.3|2038.3|2040.4|2034.4|82
1723430700000|2024-08-12 02:45:00|2041.5|2035.5|2042.8|2036.8|2044.8|2038.8|2041.5|2035.5|47
1723431000000|2024-08-12 02:50:00|2042.5|2036.5|2043.8|2037.8|2043.8|2037.8|2042.3|2036.3|25
1723431300000|2024-08-12 02:55:00|2043.6|2037.6|2044.1|2038.1|2044.3|2038.3|2043.3|2037.3|38
1723431600000|2024-08-12 03:00:00|2044|2038|2044|2038|2044.5|2038.5|2042.8|2036.8|26
1723431900000|2024-08-12 03:05:00|2044.1|2038.1|2044|2038|2044.8|2038.8|2042.9|2036.9|47
1723432200000|2024-08-12 03:10:00|2043.8|2037.8|2044.3|2038.3|2044.8|2038.8|2043.8|2037.8|25
1723432500000|2024-08-12 03:15:00|2044|2038|2043.8|2037.8|2044|2038|2043.1|2037.1|14
1723432800000|2024-08-12 03:20:00|2044|2038|2045.8|2039.8|2045.8|2039.8|2043.5|2037.5|23
1723433100000|2024-08-12 03:25:00|2046|2040|2046.6|2040.6|2046.6|2040.6|2046|2040|13
1723433400000|2024-08-12 03:30:00|2046.9|2040.9|2047.6|2041.6|2047.6|2041.6|2046.6|2040.6|12
1723433700000|2024-08-12 03:35:00|2047.5|2041.5|2047.4|2041.4|2047.5|2041.5|2047.3|2041.3|5
1723434000000|2024-08-12 03:40:00|2047.3|2041.3|2047.6|2041.6|2047.6|2041.6|2046.9|2040.9|7
1723434300000|2024-08-12 03:45:00|2047.5|2041.5|2047.6|2041.6|2047.6|2041.6|2047.5|2041.5|4
1723434600000|2024-08-12 03:50:00|2047.8|2041.8|2049.8|2043.8|2049.8|2043.8|2047.8|2041.8|14
1723434900000|2024-08-12 03:55:00|2050|2044|2050|2044|2050.3|2044.3|2050|2044|4
1723435200000|2024-08-12 04:00:00|2050.3|2044.3|2050.5|2044.5|2050.6|2044.6|2050.3|2044.3|4
1723435500000|2024-08-12 04:05:00|2050.4|2044.4|2050.8|2044.8|2051|2045|2050.3|2044.3|11
1723435800000|2024-08-12 04:10:00|2050.6|2044.6|2050.8|2044.8|2050.8|2044.8|2050.6|2044.6|2
1723436100000|2024-08-12 04:15:00|2051|2045|2050.4|2044.4|2051|2045|2050.3|2044.3|6
1723436400000|2024-08-12 04:20:00|2049.8|2043.8|2049.5|2043.5|2049.8|2043.8|2049.4|2043.4|3
1723436700000|2024-08-12 04:25:00|2049.8|2043.8|2050.5|2044.5|2051|2045|2049.8|2043.8|8
1723437000000|2024-08-12 04:30:00|2050.4|2044.4|2050.5|2044.5|2050.5|2044.5|2050.4|2044.4|2
1723437300000|2024-08-12 04:35:00|2050.6|2044.6|2050.8|2044.8|2050.8|2044.8|2050.6|2044.6|2
1723437600000|2024-08-12 04:40:00|2051|2045|2051.5|2045.5|2051.5|2045.5|2051|2045|2
1723437900000|2024-08-12 04:45:00|2051.6|2045.6|2054|2048|2054|2048|2051.6|2045.6|6
1723438200000|2024-08-12 04:50:00|2053.8|2047.8|2053.5|2047.5|2053.8|2047.8|2053.5|2047.5|2
1723438500000|2024-08-12 04:55:00|2053.8|2047.8|2055.3|2049.3|2055.8|2049.8|2053.8|2047.8|11
1723438800000|2024-08-12 05:00:00|2055.5|2049.5|2056|2050|2056|2050|2055.5|2049.5|7
1723439100000|2024-08-12 05:05:00|2056.3|2050.3|2055.5|2049.5|2056.3|2050.3|2055.5|2049.5|4
1723439700000|2024-08-12 05:15:00|2055.8|2049.8|2054.4|2048.4|2055.8|2049.8|2054.4|2048.4|8
1723440000000|2024-08-12 05:20:00|2054|2048|2053.8|2047.8|2054|2048|2053.8|2047.8|2
1723440300000|2024-08-12 05:25:00|2054|2048|2051.6|2045.6|2054.3|2048.3|2051.6|2045.6|17
1723440600000|2024-08-12 05:30:00|2051.9|2045.9|2050.4|2044.4|2053.9|2047.9|2049.1|2043.1|81
1723440900000|2024-08-12 05:35:00|2050.5|2044.5|2051.9|2045.9|2052.4|2046.4|2050.3|2044.3|50
1723441200000|2024-08-12 05:40:00|2051.6|2045.6|2051.8|2045.8|2052.3|2046.3|2049.9|2043.9|158
1723441500000|2024-08-12 05:45:00|2051.6|2045.6|2049.3|2043.3|2051.6|2045.6|2049.3|2043.3|119
1723441800000|2024-08-12 05:50:00|2049.5|2043.5|2050.5|2044.5|2051.5|2045.5|2049.5|2043.5|16
1723442100000|2024-08-12 05:55:00|2050.3|2044.3|2051.8|2045.8|2051.8|2045.8|2050.3|2044.3|36
1723442400000|2024-08-12 06:00:00|2052|2046|2055.3|2049.3|2057.1|2051.1|2052|2046|48
1723442700000|2024-08-12 06:05:00|2055.5|2049.5|2056.4|2050.4|2056.4|2050.4|2055.3|2049.3|28
1723443000000|2024-08-12 06:10:00|2056.3|2050.3|2058.4|2052.4|2060.4|2054.4|2056.3|2050.3|48
1723443300000|2024-08-12 06:15:00|2058.5|2052.5|2059.4|2053.4|2059.4|2053.4|2058|2052|29
1723443600000|2024-08-12 06:20:00|2059.6|2053.6|2057.6|2051.6|2059.6|2053.6|2057.6|2051.6|50
1723443900000|2024-08-12 06:25:00|2057.9|2051.9|2059.4|2053.4|2059.6|2053.6|2057.9|2051.9|33
1723444200000|2024-08-12 06:30:00|2059.3|2053.3|2061.4|2055.4|2061.9|2055.9|2058.3|2052.3|78
1723444500000|2024-08-12 06:35:00|2060.8|2054.8|2059.8|2053.8|2060.9|2054.9|2059.3|2053.3|51
1723444800000|2024-08-12 06:40:00|2059.3|2053.3|2060.8|2054.8|2061.9|2055.9|2059.3|2053.3|54
1723445100000|2024-08-12 06:45:00|2061|2055|2061.3|2055.3|2062.1|2056.1|2060.3|2054.3|25
1723445400000|2024-08-12 06:50:00|2061.5|2055.5|2062.3|2056.3|2062.4|2056.4|2059|2053|46
1723445700000|2024-08-12 06:55:00|2062.5|2056.5|2063.8|2057.8|2063.8|2057.8|2061.6|2055.6|28
1723446000000|2024-08-12 07:00:00|2064|2058|2062.9|2056.9|2067.3|2061.3|2062.9|2056.9|58
1723446300000|2024-08-12 07:05:00|2062.6|2056.6|2065.4|2059.4|2065.4|2059.4|2061.1|2055.1|35
1723446600000|2024-08-12 07:10:00|2065.6|2059.6|2064.6|2058.6|2065.9|2059.9|2064.1|2058.1|13
1723446900000|2024-08-12 07:15:00|2064.9|2058.9|2066.4|2060.4|2066.9|2060.9|2064.1|2058.1|36
1723447200000|2024-08-12 07:20:00|2066.6|2060.6|2068.9|2062.9|2068.9|2062.9|2066.6|2060.6|30
1723447500000|2024-08-12 07:25:00|2069.1|2063.1|2069.9|2063.9|2070.6|2064.6|2068.6|2062.6|33
1723447800000|2024-08-12 07:30:00|2070.1|2064.1|2069.6|2063.6|2070.1|2064.1|2068.4|2062.4|25
1723448100000|2024-08-12 07:35:00|2069.9|2063.9|2067.4|2061.4|2070.1|2064.1|2066.9|2060.9|18
1723448400000|2024-08-12 07:40:00|2067.1|2061.1|2067.6|2061.6|2068.1|2062.1|2066.6|2060.6|18
1723448700000|2024-08-12 07:45:00|2067.9|2061.9|2069.4|2063.4|2069.4|2063.4|2067.9|2061.9|19
1723449000000|2024-08-12 07:50:00|2069.6|2063.6|2070.1|2064.1|2070.6|2064.6|2069.1|2063.1|24
1723449300000|2024-08-12 07:55:00|2069.9|2063.9|2069.9|2063.9|2070.6|2064.6|2069.4|2063.4|27
1723449600000|2024-08-12 08:00:00|2070.1|2064.1|2071.9|2065.9|2071.9|2065.9|2069.9|2063.9|26
1723449900000|2024-08-12 08:05:00|2072.1|2066.1|2070.4|2064.4|2072.6|2066.6|2070.1|2064.1|31
1723450200000|2024-08-12 08:10:00|2070.1|2064.1|2069.6|2063.6|2070.1|2064.1|2068.1|2062.1|31
1723450500000|2024-08-12 08:15:00|2069.4|2063.4|2068.6|2062.6|2069.6|2063.6|2067.9|2061.9|24
1723450800000|2024-08-12 08:20:00|2068.9|2062.9|2068.6|2062.6|2069.4|2063.4|2067.9|2061.9|24
1723451100000|2024-08-12 08:25:00|2068.9|2062.9|2070.9|2064.9|2071.1|2065.1|2068.9|2062.9|27
1723451400000|2024-08-12 08:30:00|2071.1|2065.1|2070.4|2064.4|2071.6|2065.6|2070.1|2064.1|16
1723451700000|2024-08-12 08:35:00|2070.6|2064.6|2070.4|2064.4|2070.9|2064.9|2068.9|2062.9|25
1723452000000|2024-08-12 08:40:00|2070.6|2064.6|2071.9|2065.9|2072.1|2066.1|2070.1|2064.1|23
1723452300000|2024-08-12 08:45:00|2072.1|2066.1|2070.4|2064.4|2072.1|2066.1|2070.4|2064.4|15
1723452600000|2024-08-12 08:50:00|2070.1|2064.1|2071.4|2065.4|2071.9|2065.9|2069.4|2063.4|14
1723452900000|2024-08-12 08:55:00|2071.6|2065.6|2068.6|2062.6|2072.1|2066.1|2068.1|2062.1|30
1723453200000|2024-08-12 09:00:00|2068.9|2062.9|2067.6|2061.6|2069.9|2063.9|2067.6|2061.6|32
1723453500000|2024-08-12 09:05:00|2067.9|2061.9|2067.1|2061.1|2068.1|2062.1|2066.4|2060.4|16
1723453800000|2024-08-12 09:10:00|2067.4|2061.4|2067.9|2061.9|2068.4|2062.4|2066.9|2060.9|18
1723454100000|2024-08-12 09:15:00|2068.1|2062.1|2067.9|2061.9|2068.1|2062.1|2067.1|2061.1|20
1723454400000|2024-08-12 09:20:00|2067.6|2061.6|2069.1|2063.1|2069.6|2063.6|2066.9|2060.9|23
1723454700000|2024-08-12 09:25:00|2069.4|2063.4|2070.1|2064.1|2070.6|2064.6|2069.4|2063.4|15
1723455000000|2024-08-12 09:30:00|2070.4|2064.4|2070.9|2064.9|2070.9|2064.9|2070.4|2064.4|13
1723455300000|2024-08-12 09:35:00|2070.6|2064.6|2071.9|2065.9|2072.1|2066.1|2070.1|2064.1|13
1723455600000|2024-08-12 09:40:00|2072.1|2066.1|2072.4|2066.4|2072.6|2066.6|2072.1|2066.1|4
1723455900000|2024-08-12 09:45:00|2072.1|2066.1|2071.6|2065.6|2072.1|2066.1|2070.9|2064.9|9
1723456200000|2024-08-12 09:50:00|2071.4|2065.4|2071.1|2065.1|2071.4|2065.4|2070.9|2064.9|10
1723456500000|2024-08-12 09:55:00|2071.4|2065.4|2068.9|2062.9|2071.4|2065.4|2068.6|2062.6|20
1723456800000|2024-08-12 10:00:00|2069.1|2063.1|2069.6|2063.6|2070.4|2064.4|2069.1|2063.1|6
1723457100000|2024-08-12 10:05:00|2069.1|2063.1|2066.6|2060.6|2069.1|2063.1|2066.6|2060.6|16
1723457400000|2024-08-12 10:10:00|2066.9|2060.9|2068.9|2062.9|2069.4|2063.4|2066.9|2060.9|14
1723457700000|2024-08-12 10:15:00|2068.6|2062.6|2069.6|2063.6|2069.6|2063.6|2068.4|2062.4|5
1723458000000|2024-08-12 10:20:00|2069.4|2063.4|2067.4|2061.4|2069.4|2063.4|2066.4|2060.4|17
1723458300000|2024-08-12 10:25:00|2067.1|2061.1|2067.1|2061.1|2067.1|2061.1|2066.1|2060.1|9
1723458600000|2024-08-12 10:30:00|2066.9|2060.9|2066.4|2060.4|2066.9|2060.9|2066.4|2060.4|3
1723458900000|2024-08-12 10:35:00|2066.1|2060.1|2066.9|2060.9|2066.9|2060.9|2066.1|2060.1|5
1723459200000|2024-08-12 10:40:00|2066.6|2060.6|2067.1|2061.1|2067.1|2061.1|2066.1|2060.1|16
1723459500000|2024-08-12 10:45:00|2066.9|2060.9|2067.9|2061.9|2068.4|2062.4|2066.6|2060.6|19
1723459800000|2024-08-12 10:50:00|2067.6|2061.6|2066.6|2060.6|2067.9|2061.9|2066.1|2060.1|14
1723460100000|2024-08-12 10:55:00|2066.4|2060.4|2067.6|2061.6|2067.9|2061.9|2066.1|2060.1|24
1723460400000|2024-08-12 11:00:00|2067.9|2061.9|2071.1|2065.1|2071.4|2065.4|2067.9|2061.9|30
1723460700000|2024-08-12 11:05:00|2070.9|2064.9|2067.1|2061.1|2070.9|2064.9|2067.1|2061.1|41
1723461000000|2024-08-12 11:10:00|2066.9|2060.9|2066.4|2060.4|2066.9|2060.9|2066.4|2060.4|3
1723461300000|2024-08-12 11:15:00|2066.6|2060.6|2066.6|2060.6|2067.9|2061.9|2066.4|2060.4|14
1723461600000|2024-08-12 11:20:00|2066.4|2060.4|2067.6|2061.6|2067.9|2061.9|2065.9|2059.9|23
1723461900000|2024-08-12 11:25:00|2067.9|2061.9|2068.6|2062.6|2068.9|2062.9|2067.4|2061.4|26
1723462200000|2024-08-12 11:30:00|2068.9|2062.9|2068.6|2062.6|2069.6|2063.6|2066.4|2060.4|42
1723462500000|2024-08-12 11:35:00|2068.4|2062.4|2068.6|2062.6|2069.6|2063.6|2067.1|2061.1|26
1723462800000|2024-08-12 11:40:00|2068.4|2062.4|2068.1|2062.1|2068.6|2062.6|2067.9|2061.9|20
1723463100000|2024-08-12 11:45:00|2068.4|2062.4|2068.9|2062.9|2069.4|2063.4|2067.9|2061.9|25
1723463400000|2024-08-12 11:50:00|2069.1|2063.1|2066.6|2060.6|2069.9|2063.9|2066.6|2060.6|22
1723463700000|2024-08-12 11:55:00|2066.9|2060.9|2068.4|2062.4|2069.4|2063.4|2066.9|2060.9|27
1723464000000|2024-08-12 12:00:00|2068.6|2062.6|2070.1|2064.1|2071.4|2065.4|2067|2061|59
1723464300000|2024-08-12 12:05:00|2070.4|2064.4|2067.6|2061.6|2070.4|2064.4|2067.6|2061.6|28
1723464600000|2024-08-12 12:10:00|2067.9|2061.9|2067.6|2061.6|2068.9|2062.9|2067.6|2061.6|12
1723464900000|2024-08-12 12:15:00|2067.4|2061.4|2064.6|2058.6|2067.4|2061.4|2064.5|2058.5|16
1723465200000|2024-08-12 12:20:00|2064.9|2058.9|2066.9|2060.9|2067.4|2061.4|2064.9|2058.9|22
1723465500000|2024-08-12 12:25:00|2067.1|2061.1|2064.4|2058.4|2067.1|2061.1|2064.1|2058.1|15
1723465800000|2024-08-12 12:30:00|2064.1|2058.1|2060.1|2054.1|2065.1|2059.1|2059.1|2053.1|45
1723466100000|2024-08-12 12:35:00|2060.4|2054.4|2059.6|2053.6|2060.9|2054.9|2059.4|2053.4|19
1723466400000|2024-08-12 12:40:00|2059.4|2053.4|2061.1|2055.1|2061.4|2055.4|2059.1|2053.1|12
1723466700000|2024-08-12 12:45:00|2060.9|2054.9|2064.4|2058.4|2064.5|2058.5|2059.9|2053.9|38
1723467000000|2024-08-12 12:50:00|2064.6|2058.6|2064.9|2058.9|2065.4|2059.4|2064.4|2058.4|15
1723467300000|2024-08-12 12:55:00|2064.6|2058.6|2065.1|2059.1|2065.1|2059.1|2064.4|2058.4|21
1723467600000|2024-08-12 13:00:00|2064.9|2058.9|2066.6|2060.6|2067.6|2061.6|2064.6|2058.6|87
1723467900000|2024-08-12 13:05:00|2066.9|2060.9|2064.4|2058.4|2067.1|2061.1|2063.6|2057.6|69
1723468200000|2024-08-12 13:10:00|2064.6|2058.6|2060.9|2054.9|2065.1|2059.1|2059.6|2053.6|81
1723468500000|2024-08-12 13:15:00|2061.1|2055.1|2065.9|2059.9|2066.6|2060.6|2060.9|2054.9|47
1723468800000|2024-08-12 13:20:00|2066.1|2060.1|2070.1|2064.1|2070.1|2064.1|2066.1|2060.1|45
1723469100000|2024-08-12 13:25:00|2069.9|2063.9|2071.6|2065.6|2071.6|2065.6|2069.6|2063.6|45
1723469400000|2024-08-12 13:30:00|2071.9|2065.9|2075.4|2069.4|2075.4|2069.4|2071.4|2065.4|64
1723469700000|2024-08-12 13:35:00|2075.6|2069.6|2076.4|2070.4|2076.4|2070.4|2075.4|2069.4|32
1723470000000|2024-08-12 13:40:00|2076.6|2070.6|2074.4|2068.4|2076.6|2070.6|2073.9|2067.9|42
1723470300000|2024-08-12 13:45:00|2074.6|2068.6|2073.1|2067.1|2074.6|2068.6|2072.9|2066.9|39
1723470600000|2024-08-12 13:50:00|2073.4|2067.4|2073.6|2067.6|2075.1|2069.1|2073.4|2067.4|30
1723470900000|2024-08-12 13:55:00|2073.4|2067.4|2071.9|2065.9|2073.4|2067.4|2070.9|2064.9|42
1723471200000|2024-08-12 14:00:00|2071.6|2065.6|2068.6|2062.6|2072.4|2066.4|2068.6|2062.6|46
1723471500000|2024-08-12 14:05:00|2068.9|2062.9|2068.1|2062.1|2069.6|2063.6|2067.4|2061.4|38
1723471800000|2024-08-12 14:10:00|2068.4|2062.4|2070.1|2064.1|2070.6|2064.6|2068.1|2062.1|42
1723472100000|2024-08-12 14:15:00|2069.9|2063.9|2069.1|2063.1|2069.9|2063.9|2068.4|2062.4|35
1723472400000|2024-08-12 14:20:00|2068.9|2062.9|2070.9|2064.9|2070.9|2064.9|2067.9|2061.9|33
1723472700000|2024-08-12 14:25:00|2071.1|2065.1|2073.1|2067.1|2073.1|2067.1|2071.1|2065.1|25
1723473000000|2024-08-12 14:30:00|2073.4|2067.4|2076.4|2070.4|2077.1|2071.1|2072.4|2066.4|54
1723473300000|2024-08-12 14:35:00|2076.6|2070.6|2076.9|2070.9|2078.1|2072.1|2075.6|2069.6|40
1723473600000|2024-08-12 14:40:00|2077.1|2071.1|2076.9|2070.9|2077.6|2071.6|2075.4|2069.4|64
1723473900000|2024-08-12 14:45:00|2076.6|2070.6|2077.9|2071.9|2077.9|2071.9|2075.6|2069.6|52
1723474200000|2024-08-12 14:50:00|2077.6|2071.6|2081.4|2075.4|2081.4|2075.4|2077.6|2071.6|38
1723474500000|2024-08-12 14:55:00|2081.6|2075.6|2084.3|2078.3|2084.3|2078.3|2079.4|2073.4|77
1723474800000|2024-08-12 15:00:00|2084.5|2078.5|2082.1|2076.1|2084.9|2078.9|2080.4|2074.4|35
1723475100000|2024-08-12 15:05:00|2081.9|2075.9|2077.6|2071.6|2081.9|2075.9|2076.8|2070.8|44
1723475400000|2024-08-12 15:10:00|2077.4|2071.4|2073.4|2067.4|2077.6|2071.6|2073.4|2067.4|30
1723475700000|2024-08-12 15:15:00|2073.1|2067.1|2070.4|2064.4|2073.1|2067.1|2070.4|2064.4|36
1723476000000|2024-08-12 15:20:00|2070.1|2064.1|2068.1|2062.1|2070.4|2064.4|2068.1|2062.1|32
1723476300000|2024-08-12 15:25:00|2067.9|2061.9|2068.9|2062.9|2069.4|2063.4|2066.6|2060.6|58
1723476600000|2024-08-12 15:30:00|2069.6|2063.6|2066.9|2060.9|2070.4|2064.4|2066.9|2060.9|39
1723476900000|2024-08-12 15:35:00|2067.1|2061.1|2064.4|2058.4|2067.6|2061.6|2061.4|2055.4|85
1723477200000|2024-08-12 15:40:00|2064.6|2058.6|2066.9|2060.9|2067.4|2061.4|2064.6|2058.6|42
1723477500000|2024-08-12 15:45:00|2067.1|2061.1|2061.8|2055.8|2070.1|2064.1|2060.4|2054.4|58
1723477800000|2024-08-12 15:50:00|2061.6|2055.6|2053.8|2047.8|2063.4|2057.4|2053.4|2047.4|76
1723478100000|2024-08-12 15:55:00|2053.6|2047.6|2052.1|2046.1|2053.6|2047.6|2047.8|2041.8|164
1723478400000|2024-08-12 16:00:00|2052.4|2046.4|2046.6|2040.6|2052.4|2046.4|2045.1|2039.1|25
1723478700000|2024-08-12 16:05:00|2046.9|2040.9|2045.1|2039.1|2047.4|2041.4|2044.6|2038.6|14
1723479000000|2024-08-12 16:10:00|2045.6|2039.6|2045.4|2039.4|2047.4|2041.4|2045.4|2039.4|17
1723479300000|2024-08-12 16:15:00|2045.1|2039.1|2045.1|2039.1|2045.4|2039.4|2044.9|2038.9|5
1723479600000|2024-08-12 16:20:00|2045.4|2039.4|2045.9|2039.9|2046.6|2040.6|2045.1|2039.1|18
1723479900000|2024-08-12 16:25:00|2045.6|2039.6|2045.9|2039.9|2046.1|2040.1|2045.6|2039.6|6
1723480200000|2024-08-12 16:30:00|2046.1|2040.1|2045.9|2039.9|2047.6|2041.6|2045.6|2039.6|24
1723480500000|2024-08-12 16:35:00|2045.6|2039.6|2044.4|2038.4|2045.6|2039.6|2044.4|2038.4|8
1723480800000|2024-08-12 16:40:00|2044.1|2038.1|2044.1|2038.1|2044.1|2038.1|2043.6|2037.6|5
1723481100000|2024-08-12 16:45:00|2043.9|2037.9|2044.1|2038.1|2044.1|2038.1|2043.9|2037.9|10
1723481400000|2024-08-12 16:50:00|2043.9|2037.9|2044.1|2038.1|2044.1|2038.1|2043.9|2037.9|2
1723481700000|2024-08-12 16:55:00|2043.9|2037.9|2043.9|2037.9|2044.1|2038.1|2043.4|2037.4|39
1723482000000|2024-08-12 17:00:00|2044|2038|2044.1|2038.1|2044.1|2038.1|2043.8|2037.8|4
1723482300000|2024-08-12 17:05:00|2044|2038|2044.1|2038.1|2044.1|2038.1|2044|2038|2
1723482600000|2024-08-12 17:10:00|2043.9|2037.9|2044.4|2038.4|2044.4|2038.4|2043.9|2037.9|6
1723482900000|2024-08-12 17:15:00|2044.1|2038.1|2042.6|2036.6|2044.1|2038.1|2042.5|2036.5|7
1723483200000|2024-08-12 17:20:00|2042.5|2036.5|2043.3|2037.3|2043.3|2037.3|2042.5|2036.5|3
1723483500000|2024-08-12 17:25:00|2043.5|2037.5|2043.3|2037.3|2044.3|2038.3|2043.3|2037.3|6
1723483800000|2024-08-12 17:30:00|2043.5|2037.5|2043.1|2037.1|2043.5|2037.5|2043.1|2037.1|3
1723484100000|2024-08-12 17:35:00|2043.3|2037.3|2043|2037|2043.3|2037.3|2041.8|2035.8|7
1723484400000|2024-08-12 17:40:00|2042.8|2036.8|2042.3|2036.3|2042.8|2036.8|2041.6|2035.6|8
1723484700000|2024-08-12 17:45:00|2042|2036|2042.3|2036.3|2042.6|2036.6|2041.8|2035.8|8
1723485000000|2024-08-12 17:50:00|2041.8|2035.8|2041.3|2035.3|2042|2036|2041.3|2035.3|11
1723485300000|2024-08-12 17:55:00|2047.8|2029|2045.5|2026.8|2047.8|2029|2045.5|2026.8|9
1723507200000|2024-08-13 00:00:00|2044.6|2038.6|2041.1|2035.1|2044.6|2038.6|2039.9|2033.9|22
1723507500000|2024-08-13 00:05:00|2041|2035|2042.6|2036.6|2042.6|2036.6|2041|2035|12
1723507800000|2024-08-13 00:10:00|2042.5|2036.5|2043.9|2037.9|2044.9|2038.9|2042.3|2036.3|19
1723508100000|2024-08-13 00:15:00|2044|2038|2042.5|2036.5|2044.3|2038.3|2042.5|2036.5|15
1723508700000|2024-08-13 00:25:00|2042.3|2036.3|2042.3|2036.3|2042.3|2036.3|2042.3|2036.3|1
1723509000000|2024-08-13 00:30:00|2042.1|2036.1|2043.3|2037.3|2043.3|2037.3|2042|2036|8
1723509600000|2024-08-13 00:40:00|2043.1|2037.1|2044.5|2038.5|2044.8|2038.8|2042.9|2036.9|10
1723509900000|2024-08-13 00:45:00|2044.8|2038.8|2044.8|2038.8|2045.5|2039.5|2044.6|2038.6|12
1723510200000|2024-08-13 00:50:00|2045|2039|2047.4|2041.4|2047.4|2041.4|2045|2039|10
1723510500000|2024-08-13 00:55:00|2047.6|2041.6|2046.6|2040.6|2048.6|2042.6|2046.4|2040.4|14
1723510800000|2024-08-13 01:00:00|2046.9|2040.9|2045.3|2039.3|2047.6|2041.6|2043.6|2037.6|97
1723511100000|2024-08-13 01:05:00|2045.5|2039.5|2047.4|2041.4|2048.3|2042.3|2045.3|2039.3|67
1723511400000|2024-08-13 01:10:00|2047.1|2041.1|2049.1|2043.1|2049.5|2043.5|2046.9|2040.9|54
1723511700000|2024-08-13 01:15:00|2049.3|2043.3|2049.9|2043.9|2050.6|2044.6|2049.3|2043.3|44
1723512000000|2024-08-13 01:20:00|2049.8|2043.8|2045.1|2039.1|2050.3|2044.3|2045.1|2039.1|41
1723512300000|2024-08-13 01:25:00|2045|2039|2045.9|2039.9|2046|2040|2044|2038|29
1723512600000|2024-08-13 01:30:00|2045.8|2039.8|2043.3|2037.3|2046.1|2040.1|2043.3|2037.3|31
1723512900000|2024-08-13 01:35:00|2043.5|2037.5|2042.3|2036.3|2044|2038|2042|2036|37
1723513200000|2024-08-13 01:40:00|2042.5|2036.5|2043.1|2037.1|2043.6|2037.6|2042|2036|23
1723513500000|2024-08-13 01:45:00|2043|2037|2043|2037|2043.6|2037.6|2042.5|2036.5|20
1723513800000|2024-08-13 01:50:00|2042.8|2036.8|2044.8|2038.8|2044.8|2038.8|2042.8|2036.8|36
1723514100000|2024-08-13 01:55:00|2044.6|2038.6|2047.5|2041.5|2047.9|2041.9|2044.3|2038.3|92
1723514400000|2024-08-13 02:00:00|2047.4|2041.4|2044.8|2038.8|2048.8|2042.8|2044.8|2038.8|72
1723514700000|2024-08-13 02:05:00|2045|2039|2046.1|2040.1|2046.3|2040.3|2043.3|2037.3|52
1723515000000|2024-08-13 02:10:00|2045.8|2039.8|2043.8|2037.8|2046.1|2040.1|2042.8|2036.8|46
1723515300000|2024-08-13 02:15:00|2044|2038|2044.1|2038.1|2044.4|2038.4|2043.3|2037.3|12
1723515600000|2024-08-13 02:20:00|2044|2038|2043.9|2037.9|2044|2038|2043.6|2037.6|4
1723515900000|2024-08-13 02:25:00|2043.6|2037.6|2044|2038|2044|2038|2043|2037|8
1723516200000|2024-08-13 02:30:00|2043.8|2037.8|2042.4|2036.4|2044.3|2038.3|2041.5|2035.5|55
1723516500000|2024-08-13 02:35:00|2042.3|2036.3|2043.4|2037.4|2043.8|2037.8|2041.5|2035.5|49
1723516800000|2024-08-13 02:40:00|2043.3|2037.3|2043.8|2037.8|2043.8|2037.8|2042.8|2036.8|23
1723517100000|2024-08-13 02:45:00|2043.6|2037.6|2042|2036|2044.4|2038.4|2042|2036|25
1723517400000|2024-08-13 02:50:00|2042.1|2036.1|2042|2036|2043.3|2037.3|2042|2036|35
1723517700000|2024-08-13 02:55:00|2042.1|2036.1|2041|2035|2042.4|2036.4|2040.8|2034.8|20
1723518000000|2024-08-13 03:00:00|2040.6|2034.6|2039.1|2033.1|2040.6|2034.6|2038.8|2032.8|28
1723518300000|2024-08-13 03:05:00|2039.4|2033.4|2037|2031|2040.5|2034.5|2036.9|2030.9|42
1723518600000|2024-08-13 03:10:00|2036.4|2030.4|2036|2030|2036.5|2030.5|2033.8|2027.8|61
1723518900000|2024-08-13 03:15:00|2036.3|2030.3|2034.3|2028.3|2036.5|2030.5|2033.4|2027.4|39
1723519200000|2024-08-13 03:20:00|2034.5|2028.5|2030.1|2024.1|2035.9|2029.9|2030.1|2024.1|41
1723519500000|2024-08-13 03:25:00|2030.3|2024.3|2027.6|2021.6|2030.5|2024.5|2026.5|2020.5|50
1723519800000|2024-08-13 03:30:00|2027.4|2021.4|2027.3|2021.3|2027.5|2021.5|2027|2021|6
1723520700000|2024-08-13 03:45:00|2027.5|2021.5|2028|2022|2028|2022|2027.5|2021.5|2
1723521300000|2024-08-13 03:55:00|2027.8|2021.8|2027.3|2021.3|2027.8|2021.8|2027.3|2021.3|3
1723521600000|2024-08-13 04:00:00|2028.1|2022.1|2028|2022|2028.5|2022.5|2028|2022|4
1723521900000|2024-08-13 04:05:00|2027.8|2021.8|2027.8|2021.8|2027.8|2021.8|2027.8|2021.8|1
1723522500000|2024-08-13 04:15:00|2028|2022|2028|2022|2028.3|2022.3|2028|2022|3
1723522800000|2024-08-13 04:20:00|2027|2021|2026.3|2020.3|2027|2021|2026.1|2020.1|12
1723523100000|2024-08-13 04:25:00|2026.5|2020.5|2027.3|2021.3|2027.5|2021.5|2026.5|2020.5|8
1723523400000|2024-08-13 04:30:00|2027|2021|2026.8|2020.8|2027|2021|2026.8|2020.8|2
1723523700000|2024-08-13 04:35:00|2026.5|2020.5|2026.3|2020.3|2026.5|2020.5|2026.3|2020.3|2
1723524000000|2024-08-13 04:40:00|2027.1|2021.1|2028.1|2022.1|2028.8|2022.8|2027.1|2021.1|8
1723524300000|2024-08-13 04:45:00|2028.3|2022.3|2027.6|2021.6|2028.3|2022.3|2027.6|2021.6|3
1723524900000|2024-08-13 04:55:00|2027.5|2021.5|2027.5|2021.5|2027.5|2021.5|2027.5|2021.5|1
1723525200000|2024-08-13 05:00:00|2027.8|2021.8|2029.5|2023.5|2029.8|2023.8|2027.8|2021.8|15
1723525500000|2024-08-13 05:05:00|2029.3|2023.3|2028.5|2022.5|2029.3|2023.3|2028.5|2022.5|4
1723525800000|2024-08-13 05:10:00|2028.6|2022.6|2028.8|2022.8|2029.5|2023.5|2028.6|2022.6|7
1723526100000|2024-08-13 05:15:00|2029|2023|2030.5|2024.5|2031.1|2025.1|2029|2023|11
1723526400000|2024-08-13 05:20:00|2030.3|2024.3|2030|2024|2030.3|2024.3|2030|2024|2
1723526700000|2024-08-13 05:25:00|2029.9|2023.9|2030.4|2024.4|2030.4|2024.4|2029.9|2023.9|4
1723527000000|2024-08-13 05:30:00|2030.1|2024.1|2027.3|2021.3|2030.1|2024.1|2026.4|2020.4|55
1723527300000|2024-08-13 05:35:00|2027.5|2021.5|2026.4|2020.4|2028.1|2022.1|2026|2020|31
1723527600000|2024-08-13 05:40:00|2026.1|2020.1|2025.5|2019.5|2027.4|2021.4|2025.3|2019.3|26
1723527900000|2024-08-13 05:45:00|2025.3|2019.3|2026.6|2020.6|2026.6|2020.6|2023.9|2017.9|43
1723528200000|2024-08-13 05:50:00|2026.4|2020.4|2025.3|2019.3|2026.9|2020.9|2023.8|2017.8|30
1723528500000|2024-08-13 05:55:00|2025.5|2019.5|2024.1|2018.1|2026.3|2020.3|2023.6|2017.6|17
1723528800000|2024-08-13 06:00:00|2024.4|2018.4|2026.1|2020.1|2029|2023|2024.4|2018.4|46
1723529100000|2024-08-13 06:05:00|2025.9|2019.9|2018.6|2012.6|2026.8|2020.8|2018.6|2012.6|74
1723529400000|2024-08-13 06:10:00|2017.1|2011.1|2018.6|2012.6|2019.3|2013.3|2016.4|2010.4|30
1723529700000|2024-08-13 06:15:00|2018.8|2012.8|2021|2015|2021.4|2015.4|2018.8|2012.8|26
1723530000000|2024-08-13 06:20:00|2021.3|2015.3|2022|2016|2022|2016|2021.3|2015.3|4
1723530300000|2024-08-13 06:25:00|2023.1|2017.1|2026.3|2020.3|2026.5|2020.5|2022.6|2016.6|44
1723530600000|2024-08-13 06:30:00|2026.4|2020.4|2023.8|2017.8|2026.4|2020.4|2022.1|2016.1|101
1723530900000|2024-08-13 06:35:00|2024|2018|2025.3|2019.3|2026.6|2020.6|2022.9|2016.9|40
1723531200000|2024-08-13 06:40:00|2025.8|2019.8|2026.3|2020.3|2027.3|2021.3|2025.3|2019.3|34
1723531500000|2024-08-13 06:45:00|2026.4|2020.4|2026.5|2020.5|2026.5|2020.5|2025|2019|39
1723531800000|2024-08-13 06:50:00|2026.6|2020.6|2024.5|2018.5|2028.3|2022.3|2023.9|2017.9|24
1723532100000|2024-08-13 06:55:00|2024.6|2018.6|2027|2021|2027.4|2021.4|2021.8|2015.8|73
1723532400000|2024-08-13 07:00:00|2027.3|2021.3|2026.1|2020.1|2030.3|2024.3|2025.9|2019.9|72
1723532700000|2024-08-13 07:05:00|2026.4|2020.4|2026.4|2020.4|2027.9|2021.9|2024.8|2018.8|71
1723533000000|2024-08-13 07:10:00|2026.6|2020.6|2026.6|2020.6|2027.6|2021.6|2025.1|2019.1|40
1723533300000|2024-08-13 07:15:00|2026.4|2020.4|2026.1|2020.1|2028.6|2022.6|2024.6|2018.6|55
1723533600000|2024-08-13 07:20:00|2025.9|2019.9|2026.9|2020.9|2027.9|2021.9|2024.9|2018.9|38
1723533900000|2024-08-13 07:25:00|2027.1|2021.1|2030.4|2024.4|2030.9|2024.9|2026.4|2020.4|46
1723534200000|2024-08-13 07:30:00|2030.6|2024.6|2032.1|2026.1|2033.1|2027.1|2029.9|2023.9|45
1723534500000|2024-08-13 07:35:00|2031.4|2025.4|2032.6|2026.6|2033.4|2027.4|2031.4|2025.4|32
1723534800000|2024-08-13 07:40:00|2032.9|2026.9|2036.4|2030.4|2036.4|2030.4|2032.9|2026.9|31
1723535100000|2024-08-13 07:45:00|2036.1|2030.1|2037.1|2031.1|2037.9|2031.9|2035.6|2029.6|27
1723535400000|2024-08-13 07:50:00|2037.4|2031.4|2035.1|2029.1|2037.9|2031.9|2034.9|2028.9|27
1723535700000|2024-08-13 07:55:00|2035.4|2029.4|2036.4|2030.4|2036.6|2030.6|2035.4|2029.4|20
1723536000000|2024-08-13 08:00:00|2036.6|2030.6|2028.1|2022.1|2036.9|2030.9|2025.8|2019.8|96
1723536300000|2024-08-13 08:05:00|2027.9|2021.9|2027.6|2021.6|2031.1|2025.1|2025.4|2019.4|66
1723536600000|2024-08-13 08:10:00|2027.4|2021.4|2027.1|2021.1|2028.1|2022.1|2026.1|2020.1|39
1723536900000|2024-08-13 08:15:00|2026.9|2020.9|2023.9|2017.9|2027.1|2021.1|2023.6|2017.6|24
1723537200000|2024-08-13 08:20:00|2023.6|2017.6|2025.4|2019.4|2027.9|2021.9|2023.6|2017.6|44
1723537500000|2024-08-13 08:25:00|2025.6|2019.6|2022.4|2016.4|2025.6|2019.6|2022.1|2016.1|20
1723537800000|2024-08-13 08:30:00|2022.6|2016.6|2023.1|2017.1|2023.4|2017.4|2022.4|2016.4|17
1723538100000|2024-08-13 08:35:00|2022.9|2016.9|2022.4|2016.4|2023.1|2017.1|2021.9|2015.9|15
1723538400000|2024-08-13 08:40:00|2022.6|2016.6|2024.4|2018.4|2025.1|2019.1|2022.6|2016.6|16
1723538700000|2024-08-13 08:45:00|2024.1|2018.1|2024.4|2018.4|2024.6|2018.6|2023.6|2017.6|10
1723539000000|2024-08-13 08:50:00|2024.6|2018.6|2026.6|2020.6|2026.6|2020.6|2024.6|2018.6|13
1723539300000|2024-08-13 08:55:00|2026.9|2020.9|2025.9|2019.9|2027.1|2021.1|2025.1|2019.1|23
1723539600000|2024-08-13 09:00:00|2025.6|2019.6|2022.9|2016.9|2025.9|2019.9|2021.6|2015.6|37
1723539900000|2024-08-13 09:05:00|2022.6|2016.6|2022.9|2016.9|2024.4|2018.4|2022.6|2016.6|20
1723540200000|2024-08-13 09:10:00|2023.1|2017.1|2022.4|2016.4|2024.6|2018.6|2022.4|2016.4|13
1723540500000|2024-08-13 09:15:00|2022.6|2016.6|2022.1|2016.1|2023.1|2017.1|2022.1|2016.1|14
1723540800000|2024-08-13 09:20:00|2022.4|2016.4|2022.6|2016.6|2023.4|2017.4|2022.4|2016.4|7
1723541100000|2024-08-13 09:25:00|2022.9|2016.9|2023.1|2017.1|2023.4|2017.4|2022.9|2016.9|14
1723541400000|2024-08-13 09:30:00|2022.9|2016.9|2024.6|2018.6|2025.6|2019.6|2022.6|2016.6|26
1723541700000|2024-08-13 09:35:00|2024.9|2018.9|2025.6|2019.6|2026.1|2020.1|2024.9|2018.9|30
1723542000000|2024-08-13 09:40:00|2025.9|2019.9|2024.1|2018.1|2026.1|2020.1|2024.1|2018.1|30
1723542300000|2024-08-13 09:45:00|2024.4|2018.4|2024.4|2018.4|2025.1|2019.1|2024.4|2018.4|16
1723542600000|2024-08-13 09:50:00|2024.6|2018.6|2023.1|2017.1|2025.1|2019.1|2023.1|2017.1|18
1723542900000|2024-08-13 09:55:00|2023.4|2017.4|2023.6|2017.6|2025.1|2019.1|2023.4|2017.4|13
1723543200000|2024-08-13 10:00:00|2023.9|2017.9|2023.9|2017.9|2024.1|2018.1|2023.9|2017.9|3
1723543500000|2024-08-13 10:05:00|2023.6|2017.6|2024.1|2018.1|2024.1|2018.1|2023.6|2017.6|3
1723543800000|2024-08-13 10:10:00|2023.9|2017.9|2024.6|2018.6|2024.6|2018.6|2023.6|2017.6|8
1723544100000|2024-08-13 10:15:00|2024.4|2018.4|2024.9|2018.9|2025.9|2019.9|2024.4|2018.4|20
1723544400000|2024-08-13 10:20:00|2025.1|2019.1|2024.1|2018.1|2025.4|2019.4|2023.9|2017.9|11
1723544700000|2024-08-13 10:25:00|2023.9|2017.9|2022.6|2016.6|2023.9|2017.9|2022.6|2016.6|8
1723545000000|2024-08-13 10:30:00|2022.9|2016.9|2023.1|2017.1|2023.6|2017.6|2022.9|2016.9|6
1723545300000|2024-08-13 10:35:00|2022.9|2016.9|2022.9|2016.9|2023.1|2017.1|2022.9|2016.9|5
1723545600000|2024-08-13 10:40:00|2023.1|2017.1|2022.9|2016.9|2023.1|2017.1|2022.9|2016.9|6
1723545900000|2024-08-13 10:45:00|2023.1|2017.1|2022.1|2016.1|2023.1|2017.1|2021.6|2015.6|13
1723546200000|2024-08-13 10:50:00|2022.6|2016.6|2024.9|2018.9|2025.6|2019.6|2021.9|2015.9|27
1723546500000|2024-08-13 10:55:00|2025.1|2019.1|2026.9|2020.9|2029.9|2023.9|2025.1|2019.1|79
1723546800000|2024-08-13 11:00:00|2027.1|2021.1|2027.9|2021.9|2030.1|2024.1|2027.1|2021.1|69
1723547100000|2024-08-13 11:05:00|2027.6|2021.6|2021|2015|2027.6|2021.6|2021|2015|68
1723547400000|2024-08-13 11:10:00|2021.1|2015.1|2026.6|2020.6|2027.1|2021.1|2021.1|2015.1|38
1723547700000|2024-08-13 11:15:00|2026.4|2020.4|2026.6|2020.6|2026.9|2020.9|2025.9|2019.9|20
1723548000000|2024-08-13 11:20:00|2026.4|2020.4|2024.6|2018.6|2027.6|2021.6|2024.6|2018.6|12
1723548300000|2024-08-13 11:25:00|2024.4|2018.4|2023.4|2017.4|2024.6|2018.6|2021.9|2015.9|16
1723548600000|2024-08-13 11:30:00|2023.9|2017.9|2020.6|2014.6|2025.1|2019.1|2020.6|2014.6|21
1723548900000|2024-08-13 11:35:00|2020.9|2014.9|2021.1|2015.1|2021.6|2015.6|2020.4|2014.4|15
1723549200000|2024-08-13 11:40:00|2021.4|2015.4|2019.6|2013.6|2021.6|2015.6|2019.6|2013.6|18
1723549500000|2024-08-13 11:45:00|2019.4|2013.4|2015|2009|2019.4|2013.4|2014.5|2008.5|22
1723549800000|2024-08-13 11:50:00|2014.8|2008.8|2018.4|2012.4|2018.6|2012.6|2014|2008|30
1723550100000|2024-08-13 11:55:00|2019.1|2013.1|2020.6|2014.6|2020.6|2014.6|2018.4|2012.4|20
1723550400000|2024-08-13 12:00:00|2020.4|2014.4|2016.6|2010.6|2020.4|2014.4|2015.8|2009.8|25
1723550700000|2024-08-13 12:05:00|2016.9|2010.9|2017.4|2011.4|2018.6|2012.6|2016.9|2010.9|14
1723551000000|2024-08-13 12:10:00|2017.6|2011.6|2014.6|2008.6|2018.6|2012.6|2014.4|2008.4|32
1723551300000|2024-08-13 12:15:00|2014.1|2008.1|2014.6|2008.6|2014.9|2008.9|2013.9|2007.9|11
1723551600000|2024-08-13 12:20:00|2014.4|2008.4|2011.4|2005.4|2014.6|2008.6|2011.4|2005.4|23
1723551900000|2024-08-13 12:25:00|2011.1|2005.1|2015.6|2009.6|2016.4|2010.4|2010.4|2004.4|37
1723552200000|2024-08-13 12:30:00|2015.9|2009.9|2014.1|2008.1|2017.6|2011.6|2014.1|2008.1|36
1723552500000|2024-08-13 12:35:00|2014.4|2008.4|2015.9|2009.9|2015.9|2009.9|2014.4|2008.4|9
1723552800000|2024-08-13 12:40:00|2015.6|2009.6|2015.4|2009.4|2016.4|2010.4|2014.9|2008.9|22
1723553100000|2024-08-13 12:45:00|2015.6|2009.6|2015.1|2009.1|2015.6|2009.6|2015.1|2009.1|9
1723553400000|2024-08-13 12:50:00|2014.9|2008.9|2017.1|2011.1|2017.1|2011.1|2014.6|2008.6|22
1723553700000|2024-08-13 12:55:00|2016.9|2010.9|2018.1|2012.1|2018.9|2012.9|2016.1|2010.1|28
1723554000000|2024-08-13 13:00:00|2018.4|2012.4|1998.3|1992.3|2019.1|2013.1|1998.3|1992.3|195
1723554300000|2024-08-13 13:05:00|1998.1|1992.1|1997.6|1991.6|2003.1|1997.1|1995.8|1989.8|162
1723554600000|2024-08-13 13:10:00|1997.8|1991.8|1996.1|1990.1|1997.8|1991.8|1993.4|1987.4|83
1723554900000|2024-08-13 13:15:00|1996.4|1990.4|1996.1|1990.1|1999.9|1993.9|1995.6|1989.6|53
1723555200000|2024-08-13 13:20:00|1996.4|1990.4|2000.1|1994.1|2000.1|1994.1|1996.1|1990.1|73
1723555500000|2024-08-13 13:25:00|2000.4|1994.4|2002.1|1996.1|2003.6|1997.6|1998.4|1992.4|63
1723555800000|2024-08-13 13:30:00|2001.9|1995.9|2000.1|1994.1|2005.4|1999.4|1999.9|1993.9|70
1723556100000|2024-08-13 13:35:00|1999.9|1993.9|2002.9|1996.9|2003.6|1997.6|1997.6|1991.6|65
1723556400000|2024-08-13 13:40:00|2003.1|1997.1|2002.4|1996.4|2004.6|1998.6|2000.1|1994.1|58
1723556700000|2024-08-13 13:45:00|2002.1|1996.1|1997.6|1991.6|2002.9|1996.9|1997.6|1991.6|37
1723557000000|2024-08-13 13:50:00|1997.4|1991.4|1996.4|1990.4|1998.9|1992.9|1996.1|1990.1|42
1723557300000|2024-08-13 13:55:00|1996.1|1990.1|1998.9|1992.9|2000.1|1994.1|1994.6|1988.6|55
1723557600000|2024-08-13 14:00:00|1998.6|1992.6|2002.4|1996.4|2002.9|1996.9|1998.6|1992.6|83
1723557900000|2024-08-13 14:05:00|2002.6|1996.6|2003.1|1997.1|2004.6|1998.6|2002.1|1996.1|71
1723558200000|2024-08-13 14:10:00|2003.4|1997.4|2002.9|1996.9|2004.1|1998.1|2001.4|1995.4|44
1723558500000|2024-08-13 14:15:00|2003.1|1997.1|2001.1|1995.1|2004.1|1998.1|2000.1|1994.1|35
1723558800000|2024-08-13 14:20:00|2001.4|1995.4|2004.6|1998.6|2006.4|2000.4|2001.1|1995.1|81
1723559100000|2024-08-13 14:25:00|2004.9|1998.9|2005.6|1999.6|2007.6|2001.6|2004.6|1998.6|36
1723559400000|2024-08-13 14:30:00|2005.4|1999.4|2001.6|1995.6|2005.4|1999.4|2000.6|1994.6|38
1723559700000|2024-08-13 14:35:00|2001.4|1995.4|2000.9|1994.9|2001.4|1995.4|2000.1|1994.1|37
1723560000000|2024-08-13 14:40:00|2001.1|1995.1|1999.4|1993.4|2001.9|1995.9|1998.4|1992.4|48
1723560300000|2024-08-13 14:45:00|1999.1|1993.1|1995.6|1989.6|1999.1|1993.1|1994.6|1988.6|64
1723560600000|2024-08-13 14:50:00|1995.4|1989.4|1996.9|1990.9|1998.1|1992.1|1994.6|1988.6|42
1723560900000|2024-08-13 14:55:00|1996.6|1990.6|1997.1|1991.1|1997.6|1991.6|1994.6|1988.6|40
1723561200000|2024-08-13 15:00:00|1997.4|1991.4|2000.1|1994.1|2001.4|1995.4|1997.4|1991.4|50
1723561500000|2024-08-13 15:05:00|2000.4|1994.4|2001.9|1995.9|2002.9|1996.9|1999.9|1993.9|72
1723561800000|2024-08-13 15:10:00|2001.6|1995.6|2001.6|1995.6|2003.9|1997.9|2001.1|1995.1|59
1723562100000|2024-08-13 15:15:00|2001.9|1995.9|2003.9|1997.9|2004.6|1998.6|2000.6|1994.6|75
1723562400000|2024-08-13 15:20:00|2004.1|1998.1|1998.6|1992.6|2004.4|1998.4|1998.6|1992.6|58
1723562700000|2024-08-13 15:25:00|1998.9|1992.9|1998.1|1992.1|1999.6|1993.6|1996.4|1990.4|34
1723563000000|2024-08-13 15:30:00|1997.9|1991.9|2000.1|1994.1|2000.1|1994.1|1997.6|1991.6|30
1723563300000|2024-08-13 15:35:00|1999.6|1993.6|1997.6|1991.6|1999.9|1993.9|1997.4|1991.4|31
1723563600000|2024-08-13 15:40:00|1997.1|1991.1|1996.6|1990.6|1997.1|1991.1|1996.4|1990.4|10
1723563900000|2024-08-13 15:45:00|1996.4|1990.4|1999.1|1993.1|1999.1|1993.1|1995.4|1989.4|21
1723564200000|2024-08-13 15:50:00|1998.4|1992.4|1993.9|1987.9|1998.6|1992.6|1993.9|1987.9|22
1723564500000|2024-08-13 15:55:00|1994.1|1988.1|1994.9|1988.9|1995.6|1989.6|1990.9|1984.9|86
1723564800000|2024-08-13 16:00:00|1995.1|1989.1|1990.4|1984.4|1995.1|1989.1|1990.4|1984.4|21
1723565100000|2024-08-13 16:05:00|1990.1|1984.1|1989.4|1983.4|1990.1|1984.1|1989.1|1983.1|4
1723565400000|2024-08-13 16:10:00|1989.6|1983.6|1989.4|1983.4|1990.4|1984.4|1987.6|1981.6|26
1723565700000|2024-08-13 16:15:00|1989.6|1983.6|1989.9|1983.9|1989.9|1983.9|1989.6|1983.6|2
1723566000000|2024-08-13 16:20:00|1990.1|1984.1|1990.1|1984.1|1990.1|1984.1|1989.9|1983.9|5
1723566300000|2024-08-13 16:25:00|1989.9|1983.9|1988.9|1982.9|1989.9|1983.9|1988.6|1982.6|4
1723566600000|2024-08-13 16:30:00|1989.1|1983.1|1989.1|1983.1|1989.6|1983.6|1988.4|1982.4|11
1723566900000|2024-08-13 16:35:00|1989.4|1983.4|1988.9|1982.9|1989.4|1983.4|1988.9|1982.9|3
1723567200000|2024-08-13 16:40:00|1989.1|1983.1|1989.1|1983.1|1989.1|1983.1|1989.1|1983.1|1
1723567500000|2024-08-13 16:45:00|1989.4|1983.4|1989.1|1983.1|1989.6|1983.6|1989.1|1983.1|6
1723567800000|2024-08-13 16:50:00|1989.4|1983.4|1991.6|1985.6|1991.6|1985.6|1989.4|1983.4|10
1723568100000|2024-08-13 16:55:00|1991.9|1985.9|1990.5|1984.5|1992.4|1986.4|1990.5|1984.5|19
1723568400000|2024-08-13 17:00:00|1990.4|1984.4|1989.8|1983.8|1990.5|1984.5|1989.8|1983.8|6
1723568700000|2024-08-13 17:05:00|1989.6|1983.6|1989.9|1983.9|1989.9|1983.9|1989.6|1983.6|3
1723569000000|2024-08-13 17:10:00|1990.1|1984.1|1990.4|1984.4|1990.4|1984.4|1990.1|1984.1|2
1723569300000|2024-08-13 17:15:00|1990.3|1984.3|1990|1984|1990.3|1984.3|1990|1984|3
1723569600000|2024-08-13 17:20:00|1990.1|1984.1|1990.1|1984.1|1990.1|1984.1|1990.1|1984.1|1
1723569900000|2024-08-13 17:25:00|1989.9|1983.9|1989.8|1983.8|1989.9|1983.9|1989.8|1983.8|2
1723570500000|2024-08-13 17:35:00|1989.4|1983.4|1989.3|1983.3|1989.4|1983.4|1989.3|1983.3|2
1723570800000|2024-08-13 17:40:00|1989|1983|1988.9|1982.9|1989|1983|1988.6|1982.6|6
1723571100000|2024-08-13 17:45:00|1988.6|1982.6|1989|1983|1989.3|1983.3|1988.6|1982.6|12
1723571400000|2024-08-13 17:50:00|1988.8|1982.8|1989.6|1983.6|1989.6|1983.6|1988.4|1982.4|13
1723571700000|2024-08-13 17:55:00|1996|1977.3|1996|1977.3|1996.5|1977.8|1996|1977.3|3
1723593600000|2024-08-14 00:00:00|2000.6|1994.6|1998.4|1992.4|2000.8|1994.8|1997.6|1991.6|22
1723593900000|2024-08-14 00:05:00|1998.6|1992.6|1998.3|1992.3|1999.8|1993.8|1998.3|1992.3|32
1723594200000|2024-08-14 00:10:00|1998.5|1992.5|1999.4|1993.4|2000.1|1994.1|1998.5|1992.5|13
1723594500000|2024-08-14 00:15:00|1999|1993|1998|1992|1999.3|1993.3|1998|1992|8
1723594800000|2024-08-14 00:20:00|1997.8|1991.8|1998.3|1992.3|1998.3|1992.3|1995.8|1989.8|8
1723595100000|2024-08-14 00:25:00|1997.5|1991.5|1996.9|1990.9|1997.5|1991.5|1996.9|1990.9|7
1723595400000|2024-08-14 00:30:00|1996.8|1990.8|1995.9|1989.9|1996.8|1990.8|1995.6|1989.6|4
1723595700000|2024-08-14 00:35:00|1995.8|1989.8|1997|1991|1997.3|1991.3|1995.3|1989.3|17
1723596000000|2024-08-14 00:40:00|1996.8|1990.8|1996.8|1990.8|1997|1991|1996.8|1990.8|4
1723596300000|2024-08-14 00:45:00|1997|1991|1997.5|1991.5|1997.5|1991.5|1997|1991|5
1723596600000|2024-08-14 00:50:00|1997.3|1991.3|1998|1992|1998|1992|1996.8|1990.8|12
1723596900000|2024-08-14 00:55:00|1997.8|1991.8|1996.9|1990.9|1997.8|1991.8|1996.3|1990.3|15
1723597200000|2024-08-14 01:00:00|1997.1|1991.1|1999.3|1993.3|1999.3|1993.3|1994.9|1988.9|53
1723597500000|2024-08-14 01:05:00|1999|1993|1997|1991|1999|1993|1995.5|1989.5|46
1723597800000|2024-08-14 01:10:00|1997.3|1991.3|1997.1|1991.1|1997.5|1991.5|1996.5|1990.5|21
1723598100000|2024-08-14 01:15:00|1997|1991|2001.4|1995.4|2002.3|1996.3|1996.8|1990.8|51
1723598400000|2024-08-14 01:20:00|2001.3|1995.3|1998.9|1992.9|2002.6|1996.6|1997.8|1991.8|66
1723598700000|2024-08-14 01:25:00|1998.6|1992.6|1999.6|1993.6|2001.9|1995.9|1997.9|1991.9|57
1723599000000|2024-08-14 01:30:00|1999.9|1993.9|1997.8|1991.8|2001|1995|1997.1|1991.1|74
1723599300000|2024-08-14 01:35:00|1998.1|1992.1|1997.5|1991.5|1998.5|1992.5|1996.6|1990.6|47
1723599600000|2024-08-14 01:40:00|1997.8|1991.8|1999.1|1993.1|2000.4|1994.4|1996.6|1990.6|76
1723599900000|2024-08-14 01:45:00|1998.9|1992.9|1997|1991|1999.5|1993.5|1996.6|1990.6|51
1723600200000|2024-08-14 01:50:00|1996.9|1990.9|1996.9|1990.9|1997.3|1991.3|1996.3|1990.3|53
1723600500000|2024-08-14 01:55:00|1996.6|1990.6|1997.1|1991.1|1997.4|1991.4|1996.4|1990.4|75
1723600800000|2024-08-14 02:00:00|1997|1991|1993.8|1987.8|1997.4|1991.4|1993.1|1987.1|80
1723601100000|2024-08-14 02:05:00|1993.9|1987.9|1996|1990|1997.6|1991.6|1993.9|1987.9|102
1723601400000|2024-08-14 02:10:00|1996.3|1990.3|1993.9|1987.9|1996.6|1990.6|1993.9|1987.9|59
1723601700000|2024-08-14 02:15:00|1993.6|1987.6|1993|1987|1993.6|1987.6|1992.9|1986.9|14
1723602000000|2024-08-14 02:20:00|1993.3|1987.3|1992.1|1986.1|1993.3|1987.3|1992.1|1986.1|15
1723602300000|2024-08-14 02:25:00|1992.3|1986.3|1989.6|1983.6|1992.5|1986.5|1989.5|1983.5|15
1723602600000|2024-08-14 02:30:00|1989.5|1983.5|1990.3|1984.3|1991|1985|1988.8|1982.8|29
1723602900000|2024-08-14 02:35:00|1990|1984|1988.8|1982.8|1990.3|1984.3|1988|1982|33
1723603200000|2024-08-14 02:40:00|1988.5|1982.5|1990|1984|1990.3|1984.3|1988|1982|42
1723603500000|2024-08-14 02:45:00|1990.3|1984.3|1991.6|1985.6|1991.8|1985.8|1988.8|1982.8|47
1723603800000|2024-08-14 02:50:00|1991.9|1985.9|1988.6|1982.6|1992.8|1986.8|1988.6|1982.6|79
1723604100000|2024-08-14 02:55:00|1988.8|1982.8|1988.8|1982.8|1989.3|1983.3|1987.9|1981.9|40
1723604400000|2024-08-14 03:00:00|1989|1983|1986.9|1980.9|1989.3|1983.3|1986.6|1980.6|55
1723604700000|2024-08-14 03:05:00|1987.1|1981.1|1988.3|1982.3|1989|1983|1986.9|1980.9|37
1723605000000|2024-08-14 03:10:00|1988.5|1982.5|1990.8|1984.8|1991.1|1985.1|1988.5|1982.5|39
1723605300000|2024-08-14 03:15:00|1990.5|1984.5|1990|1984|1991.1|1985.1|1989.8|1983.8|55
1723605600000|2024-08-14 03:20:00|1989.8|1983.8|1989|1983|1989.9|1983.9|1987.8|1981.8|25
1723605900000|2024-08-14 03:25:00|1988.8|1982.8|1989.4|1983.4|1989.6|1983.6|1988|1982|41
1723606200000|2024-08-14 03:30:00|1989.5|1983.5|1988.5|1982.5|1989.5|1983.5|1988.3|1982.3|5
1723606500000|2024-08-14 03:35:00|1988.8|1982.8|1988.8|1982.8|1989|1983|1988.8|1982.8|3
1723606800000|2024-08-14 03:40:00|1988.5|1982.5|1991.3|1985.3|1991.3|1985.3|1988.5|1982.5|15
1723607100000|2024-08-14 03:45:00|1991.1|1985.1|1992.3|1986.3|1993.1|1987.1|1991.1|1985.1|16
1723607400000|2024-08-14 03:50:00|1992.5|1986.5|1992.3|1986.3|1992.5|1986.5|1992.3|1986.3|2
1723608000000|2024-08-14 04:00:00|1992|1986|1991.5|1985.5|1992|1986|1991.5|1985.5|6
1723608300000|2024-08-14 04:05:00|1991.4|1985.4|1991.3|1985.3|1991.4|1985.4|1991.3|1985.3|2
1723609800000|2024-08-14 04:30:00|1991|1985|1990.9|1984.9|1991.3|1985.3|1990.8|1984.8|6
1723610100000|2024-08-14 04:35:00|1991|1985|1991.3|1985.3|1991.8|1985.8|1991|1985|6
1723610400000|2024-08-14 04:40:00|1991.1|1985.1|1990.6|1984.6|1991.1|1985.1|1990.6|1984.6|5
1723610700000|2024-08-14 04:45:00|1990.9|1984.9|1991|1985|1991.3|1985.3|1990.9|1984.9|11
1723611000000|2024-08-14 04:50:00|1991.3|1985.3|1990.5|1984.5|1991.3|1985.3|1990.5|1984.5|4
1723611300000|2024-08-14 04:55:00|1990.3|1984.3|1989.9|1983.9|1990.3|1984.3|1989.9|1983.9|3
1723611600000|2024-08-14 05:00:00|1990|1984|1990.9|1984.9|1990.9|1984.9|1990|1984|7
1723611900000|2024-08-14 05:05:00|1990.8|1984.8|1990.9|1984.9|1990.9|1984.9|1990.8|1984.8|4
1723612200000|2024-08-14 05:10:00|1990.8|1984.8|1990.8|1984.8|1990.8|1984.8|1990.8|1984.8|1
1723612500000|2024-08-14 05:15:00|1990.6|1984.6|1990.8|1984.8|1991|1985|1990.5|1984.5|6
1723612800000|2024-08-14 05:20:00|1990.6|1984.6|1990.5|1984.5|1990.6|1984.6|1990.5|1984.5|2
1723613100000|2024-08-14 05:25:00|1990.3|1984.3|1989.6|1983.6|1990.3|1984.3|1989.6|1983.6|4
1723613400000|2024-08-14 05:30:00|1990.1|1984.1|1990.8|1984.8|1991.9|1985.9|1987.6|1981.6|69
1723613700000|2024-08-14 05:35:00|1991|1985|1992.8|1986.8|1993.3|1987.3|1990.8|1984.8|47
1723614000000|2024-08-14 05:40:00|1992.9|1986.9|1994.5|1988.5|1995.8|1989.8|1992.9|1986.9|38
1723614300000|2024-08-14 05:45:00|1994.4|1988.4|1995.6|1989.6|1997.6|1991.6|1994.1|1988.1|44
1723614600000|2024-08-14 05:50:00|1995.4|1989.4|1994.3|1988.3|1995.4|1989.4|1994.3|1988.3|36
1723614900000|2024-08-14 05:55:00|1994|1988|1996|1990|1996.8|1990.8|1994|1988|32
1723615200000|2024-08-14 06:00:00|1995.8|1989.8|1995.8|1989.8|1997.4|1991.4|1995.3|1989.3|38
1723615500000|2024-08-14 06:05:00|1995.9|1989.9|1991.6|1985.6|1996.4|1990.4|1991.5|1985.5|34
1723615800000|2024-08-14 06:10:00|1991.8|1985.8|1992.4|1986.4|1992.9|1986.9|1990.8|1984.8|32
1723616100000|2024-08-14 06:15:00|1992.6|1986.6|1990.4|1984.4|1992.6|1986.6|1990.3|1984.3|29
1723616400000|2024-08-14 06:20:00|1990.6|1984.6|1991.4|1985.4|1991.9|1985.9|1990.1|1984.1|39
1723616700000|2024-08-14 06:25:00|1991.6|1985.6|1990.6|1984.6|1992.6|1986.6|1990.4|1984.4|41
1723617000000|2024-08-14 06:30:00|1990.5|1984.5|1988.6|1982.6|1990.6|1984.6|1988.6|1982.6|37
1723617300000|2024-08-14 06:35:00|1988.9|1982.9|1986.4|1980.4|1991|1985|1986.4|1980.4|51
1723617600000|2024-08-14 06:40:00|1986.5|1980.5|1987.8|1981.8|1988.5|1982.5|1986.5|1980.5|29
1723617900000|2024-08-14 06:45:00|1988|1982|1986.8|1980.8|1988.4|1982.4|1985.5|1979.5|31
1723618200000|2024-08-14 06:50:00|1986.9|1980.9|1987.8|1981.8|1988.8|1982.8|1986.9|1980.9|24
1723618500000|2024-08-14 06:55:00|1987.5|1981.5|1988.8|1982.8|1990.4|1984.4|1987.5|1981.5|33
1723618800000|2024-08-14 07:00:00|1989|1983|1987.4|1981.4|1990.6|1984.6|1986.9|1980.9|50
1723619100000|2024-08-14 07:05:00|1986.9|1980.9|1988.4|1982.4|1988.4|1982.4|1985.9|1979.9|54
1723619400000|2024-08-14 07:10:00|1988.6|1982.6|1992.4|1986.4|1994.1|1988.1|1988.6|1982.6|59
1723619700000|2024-08-14 07:15:00|1992.1|1986.1|1992.9|1986.9|1994.1|1988.1|1991.9|1985.9|25
1723620000000|2024-08-14 07:20:00|1993.1|1987.1|1993.1|1987.1|1993.6|1987.6|1992.1|1986.1|20
1723620300000|2024-08-14 07:25:00|1992.9|1986.9|1991.6|1985.6|1993.9|1987.9|1991.6|1985.6|25
1723620600000|2024-08-14 07:30:00|1991.1|1985.1|1992.9|1986.9|1993.1|1987.1|1990.4|1984.4|21
1723620900000|2024-08-14 07:35:00|1993.1|1987.1|1993.1|1987.1|1993.4|1987.4|1993.1|1987.1|5
1723621200000|2024-08-14 07:40:00|1992.9|1986.9|1992.4|1986.4|1992.9|1986.9|1991.1|1985.1|16
1723621500000|2024-08-14 07:45:00|1992.6|1986.6|1996.4|1990.4|1996.4|1990.4|1992.6|1986.6|22
1723621800000|2024-08-14 07:50:00|1995.9|1989.9|1994.4|1988.4|1995.9|1989.9|1993.9|1987.9|16
1723622100000|2024-08-14 07:55:00|1994.6|1988.6|1993.1|1987.1|1994.6|1988.6|1992.6|1986.6|14
1723622400000|2024-08-14 08:00:00|1992.9|1986.9|2001.4|1995.4|2005.1|1999.1|1992.4|1986.4|110
1723622700000|2024-08-14 08:05:00|2001.3|1995.3|2001.6|1995.6|2004.1|1998.1|2000|1994|54
1723623000000|2024-08-14 08:10:00|2001.9|1995.9|1999.9|1993.9|2002.4|1996.4|1999.9|1993.9|16
1723623300000|2024-08-14 08:15:00|2000.1|1994.1|2003.4|1997.4|2003.4|1997.4|2000.1|1994.1|30
1723623600000|2024-08-14 08:20:00|2003.1|1997.1|2003.6|1997.6|2004.1|1998.1|2002.6|1996.6|16
1723623900000|2024-08-14 08:25:00|2003.9|1997.9|2003.1|1997.1|2004.1|1998.1|2002.6|1996.6|16
1723624200000|2024-08-14 08:30:00|2002.9|1996.9|2004.9|1998.9|2004.9|1998.9|2002.6|1996.6|15
1723624500000|2024-08-14 08:35:00|2005.1|1999.1|2011.9|2005.9|2011.9|2005.9|2004.4|1998.4|35
1723624800000|2024-08-14 08:40:00|2012.1|2006.1|2009.9|2003.9|2013.1|2007.1|2009.6|2003.6|43
1723625100000|2024-08-14 08:45:00|2009.6|2003.6|2012.4|2006.4|2012.6|2006.6|2007.1|2001.1|50
1723625400000|2024-08-14 08:50:00|2012.6|2006.6|2016.1|2010.1|2016.6|2010.6|2011.9|2005.9|37
1723625700000|2024-08-14 08:55:00|2015.9|2009.9|2012.1|2006.1|2016.1|2010.1|2011.1|2005.1|33
1723626000000|2024-08-14 09:00:00|2012.4|2006.4|2012.4|2006.4|2013.1|2007.1|2011.9|2005.9|17
1723626300000|2024-08-14 09:05:00|2012.1|2006.1|2012.1|2006.1|2014.4|2008.4|2012.1|2006.1|26
1723626600000|2024-08-14 09:10:00|2011.9|2005.9|2009.9|2003.9|2011.9|2005.9|2009.4|2003.4|30
1723626900000|2024-08-14 09:15:00|2009.6|2003.6|2009.6|2003.6|2010.4|2004.4|2008.4|2002.4|26
1723627200000|2024-08-14 09:20:00|2009.4|2003.4|2009.4|2003.4|2009.9|2003.9|2008.9|2002.9|13
1723627500000|2024-08-14 09:25:00|2009.6|2003.6|2009.9|2003.9|2009.9|2003.9|2008.9|2002.9|14
1723627800000|2024-08-14 09:30:00|2009.6|2003.6|2010.1|2004.1|2010.6|2004.6|2009.4|2003.4|12
1723628100000|2024-08-14 09:35:00|2010.4|2004.4|2011.6|2005.6|2011.6|2005.6|2010.1|2004.1|14
1723628400000|2024-08-14 09:40:00|2011.4|2005.4|2011.4|2005.4|2013.1|2007.1|2011.1|2005.1|22
1723628700000|2024-08-14 09:45:00|2011.1|2005.1|2010.9|2004.9|2011.6|2005.6|2010.9|2004.9|11
1723629000000|2024-08-14 09:50:00|2010.6|2004.6|2009.4|2003.4|2010.6|2004.6|2009.4|2003.4|12
1723629300000|2024-08-14 09:55:00|2009.1|2003.1|2008.4|2002.4|2009.4|2003.4|2007.4|2001.4|19
1723629600000|2024-08-14 10:00:00|2008.1|2002.1|2006.9|2000.9|2008.1|2002.1|2006.4|2000.4|30
1723629900000|2024-08-14 10:05:00|2006.6|2000.6|2005.1|1999.1|2008.4|2002.4|2005.1|1999.1|32
1723630200000|2024-08-14 10:10:00|2004.9|1998.9|2015.6|2009.6|2016.4|2010.4|2004.9|1998.9|35
1723630500000|2024-08-14 10:15:00|2015.4|2009.4|2016.1|2010.1|2016.4|2010.4|2014.9|2008.9|37
1723630800000|2024-08-14 10:20:00|2016.4|2010.4|2018.9|2012.9|2018.9|2012.9|2012.9|2006.9|48
1723631100000|2024-08-14 10:25:00|2018.6|2012.6|2015.9|2009.9|2021.4|2015.4|2015.9|2009.9|35
1723631400000|2024-08-14 10:30:00|2015.6|2009.6|2015.4|2009.4|2016.9|2010.9|2015.1|2009.1|20
1723631700000|2024-08-14 10:35:00|2015.6|2009.6|2015.6|2009.6|2015.6|2009.6|2013.4|2007.4|20
1723632000000|2024-08-14 10:40:00|2016.1|2010.1|2013.1|2007.1|2016.4|2010.4|2013.1|2007.1|16
1723632300000|2024-08-14 10:45:00|2013.4|2007.4|2010.6|2004.6|2014.1|2008.1|2010.6|2004.6|24
1723632600000|2024-08-14 10:50:00|2010.9|2004.9|2012.1|2006.1|2012.9|2006.9|2010.9|2004.9|17
1723632900000|2024-08-14 10:55:00|2012.4|2006.4|2010.6|2004.6|2012.6|2006.6|2010.6|2004.6|20
1723633200000|2024-08-14 11:00:00|2010.9|2004.9|2010.6|2004.6|2011.6|2005.6|2010.6|2004.6|11
1723633500000|2024-08-14 11:05:00|2010.4|2004.4|2010.9|2004.9|2011.1|2005.1|2009.6|2003.6|22
1723633800000|2024-08-14 11:10:00|2010.6|2004.6|2010.4|2004.4|2011.9|2005.9|2009.9|2003.9|12
1723634100000|2024-08-14 11:15:00|2010.1|2004.1|2008.6|2002.6|2010.1|2004.1|2008.4|2002.4|9
1723634400000|2024-08-14 11:20:00|2008.4|2002.4|2008.9|2002.9|2010.4|2004.4|2007.9|2001.9|22
1723634700000|2024-08-14 11:25:00|2009.1|2003.1|2005.6|1999.6|2009.1|2003.1|2005.6|1999.6|19
1723635000000|2024-08-14 11:30:00|2005.9|1999.9|2008.4|2002.4|2008.6|2002.6|2005.9|1999.9|20
1723635300000|2024-08-14 11:35:00|2008.1|2002.1|2005.4|1999.4|2008.9|2002.9|2004.9|1998.9|38
1723635600000|2024-08-14 11:40:00|2005.1|1999.1|2001.6|1995.6|2005.6|1999.6|2001.6|1995.6|49
1723635900000|2024-08-14 11:45:00|2001.4|1995.4|2005.4|1999.4|2005.4|1999.4|2000.9|1994.9|29
1723636200000|2024-08-14 11:50:00|2005.1|1999.1|2009.6|2003.6|2009.6|2003.6|2004.9|1998.9|31
1723636500000|2024-08-14 11:55:00|2009.9|2003.9|2010.1|2004.1|2011.9|2005.9|2009.9|2003.9|36
1723636800000|2024-08-14 12:00:00|2009.9|2003.9|2009.9|2003.9|2010.4|2004.4|2008.1|2002.1|27
1723637100000|2024-08-14 12:05:00|2009.6|2003.6|2009.4|2003.4|2009.6|2003.6|2008.4|2002.4|29
1723637400000|2024-08-14 12:10:00|2009.1|2003.1|2008.4|2002.4|2009.4|2003.4|2008.1|2002.1|14
1723637700000|2024-08-14 12:15:00|2008.6|2002.6|2009.6|2003.6|2011.1|2005.1|2008.6|2002.6|29
1723638000000|2024-08-14 12:20:00|2009.4|2003.4|2010.1|2004.1|2010.6|2004.6|2008.4|2002.4|31
1723638300000|2024-08-14 12:25:00|2009.9|2003.9|2010.6|2004.6|2011.1|2005.1|2009.1|2003.1|27
1723638600000|2024-08-14 12:30:00|2010.9|2004.9|2010.6|2004.6|2018|2012|2008.6|2002.6|71
1723638900000|2024-08-14 12:35:00|2010.1|2004.1|2008.4|2002.4|2010.1|2004.1|2008.1|2002.1|28
1723639200000|2024-08-14 12:40:00|2008.6|2002.6|2009.1|2003.1|2009.4|2003.4|2006.6|2000.6|24
1723639500000|2024-08-14 12:45:00|2008.9|2002.9|2011.4|2005.4|2011.4|2005.4|2008.6|2002.6|22
1723639800000|2024-08-14 12:50:00|2011.1|2005.1|2007.9|2001.9|2011.1|2005.1|2007.9|2001.9|20
1723640100000|2024-08-14 12:55:00|2008.1|2002.1|2008.4|2002.4|2009.9|2003.9|2008.1|2002.1|26
1723640400000|2024-08-14 13:00:00|2008.1|2002.1|2010.6|2004.6|2012.3|2006.3|2006.1|2000.1|114
1723640700000|2024-08-14 13:05:00|2010.9|2004.9|2021.3|2015.3|2021.5|2015.5|2010.3|2004.3|160
1723641000000|2024-08-14 13:10:00|2021.4|2015.4|2020.9|2014.9|2024.8|2018.8|2019.4|2013.4|118
1723641300000|2024-08-14 13:15:00|2021.1|2015.1|2016.1|2010.1|2021.6|2015.6|2016.1|2010.1|76
1723641600000|2024-08-14 13:20:00|2016.4|2010.4|2011.1|2005.1|2016.6|2010.6|2008.6|2002.6|57
1723641900000|2024-08-14 13:25:00|2010.9|2004.9|2013.1|2007.1|2015.1|2009.1|2010.9|2004.9|72
1723642200000|2024-08-14 13:30:00|2012.9|2006.9|2011.4|2005.4|2014.6|2008.6|2011.4|2005.4|53
1723642500000|2024-08-14 13:35:00|2011.6|2005.6|2015.6|2009.6|2015.9|2009.9|2011.6|2005.6|27
1723642800000|2024-08-14 13:40:00|2015.9|2009.9|2015.6|2009.6|2016.4|2010.4|2014.4|2008.4|48
1723643100000|2024-08-14 13:45:00|2015.9|2009.9|2018.6|2012.6|2019.9|2013.9|2015.4|2009.4|37
1723643400000|2024-08-14 13:50:00|2018.9|2012.9|2018.9|2012.9|2019.4|2013.4|2016.1|2010.1|52
1723643700000|2024-08-14 13:55:00|2018.6|2012.6|2012.6|2006.6|2018.9|2012.9|2011.9|2005.9|58
1723644000000|2024-08-14 14:00:00|2012.4|2006.4|2009.6|2003.6|2012.4|2006.4|2009.1|2003.1|62
1723644300000|2024-08-14 14:05:00|2009.9|2003.9|2007.4|2001.4|2010.1|2004.1|2006.4|2000.4|42
1723644600000|2024-08-14 14:10:00|2007.1|2001.1|2006.9|2000.9|2010.1|2004.1|2006.4|2000.4|63
1723644900000|2024-08-14 14:15:00|2007.1|2001.1|2013.1|2007.1|2013.1|2007.1|2006.6|2000.6|60
1723645200000|2024-08-14 14:20:00|2013.4|2007.4|2013.4|2007.4|2014.6|2008.6|2011.4|2005.4|32
1723645500000|2024-08-14 14:25:00|2013.1|2007.1|2013.9|2007.9|2014.4|2008.4|2011.9|2005.9|27
1723645800000|2024-08-14 14:30:00|2013.6|2007.6|2004.1|1998.1|2013.6|2007.6|2004.1|1998.1|66
1723646100000|2024-08-14 14:35:00|2004.4|1998.4|2006.9|2000.9|2006.9|2000.9|2002.9|1996.9|54
1723646400000|2024-08-14 14:40:00|2007.1|2001.1|2006.9|2000.9|2009.6|2003.6|2005.9|1999.9|49
1723646700000|2024-08-14 14:45:00|2007.1|2001.1|2007.1|2001.1|2008.4|2002.4|2006.1|2000.1|42
1723647000000|2024-08-14 14:50:00|2006.9|2000.9|2005.9|1999.9|2007.6|2001.6|2004.6|1998.6|43
1723647300000|2024-08-14 14:55:00|2006.1|2000.1|2010.4|2004.4|2011.4|2005.4|2006.1|2000.1|32
1723647600000|2024-08-14 15:00:00|2010.1|2004.1|2005.4|1999.4|2010.1|2004.1|2005.4|1999.4|41
1723647900000|2024-08-14 15:05:00|2005.1|1999.1|2008.9|2002.9|2010.4|2004.4|2004.6|1998.6|35
1723648200000|2024-08-14 15:10:00|2008.6|2002.6|2006.9|2000.9|2008.6|2002.6|2005.9|1999.9|47
1723648500000|2024-08-14 15:15:00|2006.6|2000.6|2009.1|2003.1|2009.9|2003.9|2006.6|2000.6|46
1723648800000|2024-08-14 15:20:00|2009.4|2003.4|2010.9|2004.9|2012.6|2006.6|2009.4|2003.4|39
1723649100000|2024-08-14 15:25:00|2011.1|2005.1|2010.6|2004.6|2012.4|2006.4|2009.1|2003.1|27
1723649400000|2024-08-14 15:30:00|2010.9|2004.9|2007.1|2001.1|2011.6|2005.6|2005.9|1999.9|37
1723649700000|2024-08-14 15:35:00|2006.1|2000.1|2008.6|2002.6|2010.1|2004.1|2004.1|1998.1|25
1723650000000|2024-08-14 15:40:00|2008.4|2002.4|2009.4|2003.4|2011.4|2005.4|2007.6|2001.6|24
1723650300000|2024-08-14 15:45:00|2009.1|2003.1|2010.1|2004.1|2010.9|2004.9|2007.9|2001.9|18
1723650600000|2024-08-14 15:50:00|2010.4|2004.4|2013.6|2007.6|2013.6|2007.6|2009.6|2003.6|48
1723650900000|2024-08-14 15:55:00|2014.1|2008.1|2010.9|2004.9|2015.1|2009.1|2010.4|2004.4|90
1723651200000|2024-08-14 16:00:00|2011.1|2005.1|2009.9|2003.9|2011.4|2005.4|2009.6|2003.6|21
1723651500000|2024-08-14 16:05:00|2009.6|2003.6|2015.1|2009.1|2015.4|2009.4|2009.6|2003.6|23
1723651800000|2024-08-14 16:10:00|2013.9|2007.9|2016.4|2010.4|2016.6|2010.6|2013.9|2007.9|12
1723652100000|2024-08-14 16:15:00|2016.6|2010.6|2016.4|2010.4|2016.6|2010.6|2015.6|2009.6|14
1723652400000|2024-08-14 16:20:00|2015.9|2009.9|2017.1|2011.1|2017.1|2011.1|2015.9|2009.9|8
1723652700000|2024-08-14 16:25:00|2016.6|2010.6|2018.1|2012.1|2018.4|2012.4|2016.6|2010.6|10
1723653000000|2024-08-14 16:30:00|2018.4|2012.4|2019.6|2013.6|2019.9|2013.9|2018.1|2012.1|17
1723653300000|2024-08-14 16:35:00|2019.4|2013.4|2019.6|2013.6|2019.9|2013.9|2019.1|2013.1|8
1723653600000|2024-08-14 16:40:00|2019.9|2013.9|2021.4|2015.4|2021.6|2015.6|2019.9|2013.9|13
1723653900000|2024-08-14 16:45:00|2020.9|2014.9|2021.4|2015.4|2021.6|2015.6|2020.9|2014.9|4
1723654200000|2024-08-14 16:50:00|2020.6|2014.6|2021.6|2015.6|2021.9|2015.9|2020.6|2014.6|10
1723654500000|2024-08-14 16:55:00|2021.9|2015.9|2022.3|2016.3|2022.8|2016.8|2021.9|2015.9|9
1723654800000|2024-08-14 17:00:00|2022.1|2016.1|2022.3|2016.3|2022.3|2016.3|2021.9|2015.9|4
1723655400000|2024-08-14 17:10:00|2020.9|2014.9|2020.8|2014.8|2020.9|2014.9|2020.6|2014.6|3
1723655700000|2024-08-14 17:15:00|2021|2015|2021.8|2015.8|2021.9|2015.9|2021|2015|3
1723656000000|2024-08-14 17:20:00|2021.5|2015.5|2019.4|2013.4|2021.5|2015.5|2019.4|2013.4|6
1723656300000|2024-08-14 17:25:00|2019.5|2013.5|2018.4|2012.4|2020|2014|2018.1|2012.1|11
1723656600000|2024-08-14 17:30:00|2018.5|2012.5|2019.3|2013.3|2019.4|2013.4|2018.4|2012.4|8
1723656900000|2024-08-14 17:35:00|2019.1|2013.1|2019.9|2013.9|2019.9|2013.9|2019.1|2013.1|4
1723657200000|2024-08-14 17:40:00|2020|2014|2018.9|2012.9|2020.3|2014.3|2018.9|2012.9|9
1723657500000|2024-08-14 17:45:00|2019|2013|2016.9|2010.9|2019|2013|2016.6|2010.6|12
1723657800000|2024-08-14 17:50:00|2017.1|2011.1|2020.3|2014.3|2020.6|2014.6|2017.1|2011.1|9
1723658100000|2024-08-14 17:55:00|2026.5|2007.8|2028.3|2009.5|2028.3|2009.5|2026.5|2007.8|3
1723680000000|2024-08-15 00:00:00|2015.4|2009.4|2016.8|2010.8|2016.8|2010.8|2013.9|2007.9|19
1723680300000|2024-08-15 00:05:00|2016.9|2010.9|2017.6|2011.6|2017.6|2011.6|2015.6|2009.6|22
1723680600000|2024-08-15 00:10:00|2018|2012|2019.4|2013.4|2019.9|2013.9|2018|2012|10
1723680900000|2024-08-15 00:15:00|2019.5|2013.5|2021.1|2015.1|2021.1|2015.1|2019.4|2013.4|21
1723681200000|2024-08-15 00:20:00|2021|2015|2022.6|2016.6|2022.6|2016.6|2020.8|2014.8|15
1723681500000|2024-08-15 00:25:00|2022.5|2016.5|2022.5|2016.5|2022.5|2016.5|2021.8|2015.8|10
1723681800000|2024-08-15 00:30:00|2022.6|2016.6|2022.6|2016.6|2022.6|2016.6|2021.5|2015.5|10
1723682100000|2024-08-15 00:35:00|2022.5|2016.5|2022.5|2016.5|2022.5|2016.5|2022.3|2016.3|4
1723682400000|2024-08-15 00:40:00|2022.3|2016.3|2022|2016|2022.3|2016.3|2021.4|2015.4|7
1723682700000|2024-08-15 00:45:00|2021.8|2015.8|2022|2016|2022|2016|2021.5|2015.5|4
1723683000000|2024-08-15 00:50:00|2022.1|2016.1|2021.8|2015.8|2022.3|2016.3|2021.8|2015.8|7
1723683300000|2024-08-15 00:55:00|2022.1|2016.1|2017.1|2011.1|2022.1|2016.1|2016.6|2010.6|31
1723683600000|2024-08-15 01:00:00|2016.9|2010.9|2015.8|2009.8|2018.4|2012.4|2014.6|2008.6|103
1723683900000|2024-08-15 01:05:00|2016|2010|2018|2012|2019.4|2013.4|2013.8|2007.8|92
1723684200000|2024-08-15 01:10:00|2017.8|2011.8|2017.8|2011.8|2018.9|2012.9|2016.8|2010.8|40
1723684500000|2024-08-15 01:15:00|2018|2012|2017.3|2011.3|2019.5|2013.5|2017.3|2011.3|48
1723684800000|2024-08-15 01:20:00|2017|2011|2013.8|2007.8|2017|2011|2012.5|2006.5|47
1723685100000|2024-08-15 01:25:00|2013.6|2007.6|2009.8|2003.8|2013.6|2007.6|2009.8|2003.8|51
1723685400000|2024-08-15 01:30:00|2010|2004|2011.8|2005.8|2012.9|2006.9|2010|2004|59
1723685700000|2024-08-15 01:35:00|2012|2006|2011.8|2005.8|2013.3|2007.3|2010.5|2004.5|88
1723686000000|2024-08-15 01:40:00|2011.9|2005.9|2013.1|2007.1|2014.3|2008.3|2011.9|2005.9|44
1723686300000|2024-08-15 01:45:00|2013|2007|2016.3|2010.3|2016.3|2010.3|2012.4|2006.4|54
1723686600000|2024-08-15 01:50:00|2016.1|2010.1|2015.3|2009.3|2016.9|2010.9|2015.3|2009.3|37
1723686900000|2024-08-15 01:55:00|2015|2009|2019.4|2013.4|2020.5|2014.5|2013.6|2007.6|72
1723687200000|2024-08-15 02:00:00|2019.5|2013.5|2016.6|2010.6|2020|2014|2015.5|2009.5|85
1723687500000|2024-08-15 02:05:00|2016.8|2010.8|2018.5|2012.5|2019|2013|2016.4|2010.4|91
1723687800000|2024-08-15 02:10:00|2018.8|2012.8|2022.4|2016.4|2022.9|2016.9|2018.8|2012.8|66
1723688100000|2024-08-15 02:15:00|2022.5|2016.5|2024.8|2018.8|2024.9|2018.9|2022.4|2016.4|10
1723688400000|2024-08-15 02:20:00|2024.9|2018.9|2024.5|2018.5|2024.9|2018.9|2024.1|2018.1|10
1723688700000|2024-08-15 02:25:00|2024.6|2018.6|2025|2019|2025.1|2019.1|2024.6|2018.6|9
1723689000000|2024-08-15 02:30:00|2025.1|2019.1|2025.8|2019.8|2028.5|2022.5|2025.1|2019.1|89
1723689300000|2024-08-15 02:35:00|2025.5|2019.5|2024.9|2018.9|2026|2020|2024.3|2018.3|48
1723689600000|2024-08-15 02:40:00|2024.8|2018.8|2027.6|2021.6|2027.6|2021.6|2024.1|2018.1|38
1723689900000|2024-08-15 02:45:00|2027.5|2021.5|2026.8|2020.8|2028.8|2022.8|2026.5|2020.5|44
1723690200000|2024-08-15 02:50:00|2026.9|2020.9|2025.3|2019.3|2026.9|2020.9|2025.3|2019.3|33
1723690500000|2024-08-15 02:55:00|2025.1|2019.1|2025.5|2019.5|2026.3|2020.3|2024.8|2018.8|40
1723690800000|2024-08-15 03:00:00|2025.8|2019.8|2025.6|2019.6|2027|2021|2025.4|2019.4|33
1723691100000|2024-08-15 03:05:00|2025.5|2019.5|2026.5|2020.5|2026.8|2020.8|2025.5|2019.5|26
1723691400000|2024-08-15 03:10:00|2026.6|2020.6|2026.3|2020.3|2027|2021|2025.1|2019.1|29
1723691700000|2024-08-15 03:15:00|2026.5|2020.5|2024.3|2018.3|2026.5|2020.5|2024.1|2018.1|18
1723692000000|2024-08-15 03:20:00|2024|2018|2023.5|2017.5|2024|2018|2022.8|2016.8|25
1723692300000|2024-08-15 03:25:00|2023.3|2017.3|2023.6|2017.6|2023.6|2017.6|2022.3|2016.3|11
1723692600000|2024-08-15 03:30:00|2023.5|2017.5|2024|2018|2024|2018|2023.5|2017.5|4
1723692900000|2024-08-15 03:35:00|2024.1|2018.1|2025|2019|2025|2019|2024.1|2018.1|5
1723693200000|2024-08-15 03:40:00|2025.3|2019.3|2025.5|2019.5|2025.5|2019.5|2025.3|2019.3|3
1723693500000|2024-08-15 03:45:00|2025.3|2019.3|2025.5|2019.5|2025.5|2019.5|2025.3|2019.3|2
1723694100000|2024-08-15 03:55:00|2025.8|2019.8|2027.5|2021.5|2027.5|2021.5|2025.8|2019.8|6
1723694400000|2024-08-15 04:00:00|2027.3|2021.3|2027|2021|2027.3|2021.3|2027|2021|2
1723694700000|2024-08-15 04:05:00|2027.3|2021.3|2027.5|2021.5|2027.5|2021.5|2027.3|2021.3|3
1723695000000|2024-08-15 04:10:00|2027.6|2021.6|2028|2022|2028|2022|2027.6|2021.6|3
1723695300000|2024-08-15 04:15:00|2028.1|2022.1|2028.3|2022.3|2028.6|2022.6|2028.1|2022.1|6
1723695600000|2024-08-15 04:20:00|2028.5|2022.5|2028.1|2022.1|2028.5|2022.5|2028.1|2022.1|3
1723695900000|2024-08-15 04:25:00|2028.3|2022.3|2028.6|2022.6|2028.8|2022.8|2028.3|2022.3|8
1723696200000|2024-08-15 04:30:00|2028.4|2022.4|2028.4|2022.4|2028.6|2022.6|2028.3|2022.3|7
1723696500000|2024-08-15 04:35:00|2028.5|2022.5|2028.5|2022.5|2028.5|2022.5|2028.5|2022.5|1
1723696800000|2024-08-15 04:40:00|2028.3|2022.3|2028.4|2022.4|2028.4|2022.4|2028.1|2022.1|3
1723697100000|2024-08-15 04:45:00|2028.5|2022.5|2028.5|2022.5|2028.5|2022.5|2028.5|2022.5|1
1723697400000|2024-08-15 04:50:00|2028.3|2022.3|2028.4|2022.4|2028.4|2022.4|2028.3|2022.3|2
1723697700000|2024-08-15 04:55:00|2028.3|2022.3|2028.5|2022.5|2028.5|2022.5|2028.3|2022.3|3
1723698000000|2024-08-15 05:00:00|2028.6|2022.6|2028.4|2022.4|2028.6|2022.6|2028.4|2022.4|3
1723698300000|2024-08-15 05:05:00|2028.3|2022.3|2028.4|2022.4|2028.5|2022.5|2028.3|2022.3|3
1723698600000|2024-08-15 05:10:00|2028.5|2022.5|2028.4|2022.4|2028.5|2022.5|2027.8|2021.8|9
1723698900000|2024-08-15 05:15:00|2028.5|2022.5|2028.5|2022.5|2028.5|2022.5|2028.3|2022.3|10
1723699200000|2024-08-15 05:20:00|2028.3|2022.3|2028.5|2022.5|2028.5|2022.5|2028.3|2022.3|2
1723699500000|2024-08-15 05:25:00|2028.4|2022.4|2028.6|2022.6|2028.6|2022.6|2028.4|2022.4|3
1723699800000|2024-08-15 05:30:00|2028.9|2022.9|2028|2022|2028.9|2022.9|2027.1|2021.1|32
1723700100000|2024-08-15 05:35:00|2027.9|2021.9|2028|2022|2029|2023|2027.8|2021.8|25
1723700400000|2024-08-15 05:40:00|2027.8|2021.8|2024.8|2018.8|2028|2022|2023.1|2017.1|42
1723700700000|2024-08-15 05:45:00|2024.9|2018.9|2027.1|2021.1|2027.4|2021.4|2024.8|2018.8|28
1723701000000|2024-08-15 05:50:00|2027|2021|2028|2022|2028.3|2022.3|2025|2019|48
1723701300000|2024-08-15 05:55:00|2027.9|2021.9|2028.5|2022.5|2028.8|2022.8|2026.5|2020.5|22
1723701600000|2024-08-15 06:00:00|2028.4|2022.4|2029.3|2023.3|2029.5|2023.5|2026.9|2020.9|37
1723701900000|2024-08-15 06:05:00|2029|2023|2027.3|2021.3|2029|2023|2025.9|2019.9|41
1723702200000|2024-08-15 06:10:00|2027.4|2021.4|2028.6|2022.6|2029.3|2023.3|2027.4|2021.4|23
1723702500000|2024-08-15 06:15:00|2028.5|2022.5|2030.9|2024.9|2030.9|2024.9|2028.4|2022.4|39
1723702800000|2024-08-15 06:20:00|2031.1|2025.1|2031.1|2025.1|2031.4|2025.4|2029.4|2023.4|33
1723703100000|2024-08-15 06:25:00|2031.4|2025.4|2032.3|2026.3|2032.5|2026.5|2031|2025|20
1723703400000|2024-08-15 06:30:00|2032.1|2026.1|2032.5|2026.5|2033.9|2027.9|2031.5|2025.5|29
1723703700000|2024-08-15 06:35:00|2032.3|2026.3|2032.4|2026.4|2033.5|2027.5|2031.8|2025.8|38
1723704000000|2024-08-15 06:40:00|2032.3|2026.3|2034|2028|2034|2028|2031.3|2025.3|26
1723704300000|2024-08-15 06:45:00|2034.3|2028.3|2035.3|2029.3|2035.5|2029.5|2033.8|2027.8|57
1723704600000|2024-08-15 06:50:00|2035|2029|2035.9|2029.9|2036.6|2030.6|2034.3|2028.3|46
1723704900000|2024-08-15 06:55:00|2036.1|2030.1|2031.3|2025.3|2037.9|2031.9|2030.8|2024.8|48
1723705200000|2024-08-15 07:00:00|2030.8|2024.8|2036.4|2030.4|2036.4|2030.4|2030.8|2024.8|47
1723705500000|2024-08-15 07:05:00|2036.6|2030.6|2036.9|2030.9|2038.4|2032.4|2036.4|2030.4|23
1723705800000|2024-08-15 07:10:00|2036.6|2030.6|2037.1|2031.1|2037.9|2031.9|2035.1|2029.1|22
1723706100000|2024-08-15 07:15:00|2037.4|2031.4|2036.6|2030.6|2038.1|2032.1|2035.9|2029.9|21
1723706400000|2024-08-15 07:20:00|2036.9|2030.9|2037.6|2031.6|2038.6|2032.6|2035.8|2029.8|23
1723706700000|2024-08-15 07:25:00|2037.9|2031.9|2040.1|2034.1|2040.1|2034.1|2037.9|2031.9|18
1723707000000|2024-08-15 07:30:00|2039.9|2033.9|2039.4|2033.4|2039.9|2033.9|2038.6|2032.6|8
1723707300000|2024-08-15 07:35:00|2039.6|2033.6|2039.9|2033.9|2039.9|2033.9|2039.4|2033.4|8
1723707600000|2024-08-15 07:40:00|2040.1|2034.1|2037.9|2031.9|2040.1|2034.1|2037.1|2031.1|14
1723707900000|2024-08-15 07:45:00|2038.1|2032.1|2035.6|2029.6|2038.1|2032.1|2035.1|2029.1|16
1723708200000|2024-08-15 07:50:00|2035.9|2029.9|2038.4|2032.4|2038.4|2032.4|2035.9|2029.9|11
1723708500000|2024-08-15 07:55:00|2038.1|2032.1|2032.8|2026.8|2038.1|2032.1|2032.6|2026.6|11
1723708800000|2024-08-15 08:00:00|2032.6|2026.6|2048.8|2042.8|2059.9|2053.9|2032.4|2026.4|111
1723709100000|2024-08-15 08:05:00|2048.9|2042.9|2049.1|2043.1|2052.5|2046.5|2048.1|2042.1|34
1723709400000|2024-08-15 08:10:00|2049.4|2043.4|2052.1|2046.1|2055|2049|2049.1|2043.1|36
1723709700000|2024-08-15 08:15:00|2052.4|2046.4|2053.1|2047.1|2053.4|2047.4|2049.1|2043.1|32
1723710000000|2024-08-15 08:20:00|2053.4|2047.4|2056.9|2050.9|2057.1|2051.1|2053.4|2047.4|38
1723710300000|2024-08-15 08:25:00|2056.6|2050.6|2052.4|2046.4|2056.9|2050.9|2052.4|2046.4|31
1723710600000|2024-08-15 08:30:00|2052.6|2046.6|2055.1|2049.1|2055.4|2049.4|2052.6|2046.6|22
1723710900000|2024-08-15 08:35:00|2054.9|2048.9|2050.6|2044.6|2055.4|2049.4|2050.1|2044.1|23
1723711200000|2024-08-15 08:40:00|2049.9|2043.9|2046.1|2040.1|2050.9|2044.9|2045.9|2039.9|37
1723711500000|2024-08-15 08:45:00|2045.9|2039.9|2045.4|2039.4|2047.1|2041.1|2044.4|2038.4|35
1723711800000|2024-08-15 08:50:00|2045.6|2039.6|2047.9|2041.9|2048.6|2042.6|2045.4|2039.4|20
1723712100000|2024-08-15 08:55:00|2048.1|2042.1|2049.1|2043.1|2049.6|2043.6|2048.1|2042.1|18
1723712400000|2024-08-15 09:00:00|2049.4|2043.4|2048.6|2042.6|2049.6|2043.6|2045.6|2039.6|36
1723712700000|2024-08-15 09:05:00|2048.4|2042.4|2047.9|2041.9|2048.6|2042.6|2047.6|2041.6|17
1723713000000|2024-08-15 09:10:00|2048.1|2042.1|2046.1|2040.1|2048.1|2042.1|2045.9|2039.9|14
1723713300000|2024-08-15 09:15:00|2046.6|2040.6|2046.6|2040.6|2047.4|2041.4|2046.4|2040.4|18
1723713600000|2024-08-15 09:20:00|2046.4|2040.4|2048.6|2042.6|2048.9|2042.9|2045.6|2039.6|25
1723713900000|2024-08-15 09:25:00|2048.4|2042.4|2047.6|2041.6|2048.9|2042.9|2047.4|2041.4|24
1723714200000|2024-08-15 09:30:00|2047.4|2041.4|2047.4|2041.4|2047.9|2041.9|2046.6|2040.6|15
1723714500000|2024-08-15 09:35:00|2047.1|2041.1|2046.9|2040.9|2047.6|2041.6|2046.6|2040.6|11
1723714800000|2024-08-15 09:40:00|2046.6|2040.6|2045.9|2039.9|2046.6|2040.6|2044.9|2038.9|24
1723715100000|2024-08-15 09:45:00|2046.1|2040.1|2047.1|2041.1|2047.1|2041.1|2045.9|2039.9|11
1723715400000|2024-08-15 09:50:00|2047.4|2041.4|2048.4|2042.4|2048.4|2042.4|2046.4|2040.4|23
1723715700000|2024-08-15 09:55:00|2048.6|2042.6|2048.6|2042.6|2049.4|2043.4|2048.6|2042.6|10
1723716000000|2024-08-15 10:00:00|2048.9|2042.9|2049.9|2043.9|2050.4|2044.4|2047.6|2041.6|21
1723716300000|2024-08-15 10:05:00|2050.1|2044.1|2050.1|2044.1|2050.6|2044.6|2048.4|2042.4|28
1723716600000|2024-08-15 10:10:00|2049.9|2043.9|2049.1|2043.1|2050.9|2044.9|2048.9|2042.9|19
1723716900000|2024-08-15 10:15:00|2048.9|2042.9|2049.1|2043.1|2049.1|2043.1|2048.6|2042.6|8
1723717200000|2024-08-15 10:20:00|2049.4|2043.4|2050.9|2044.9|2050.9|2044.9|2048.6|2042.6|15
1723717500000|2024-08-15 10:25:00|2051.1|2045.1|2051.9|2045.9|2052.4|2046.4|2051.1|2045.1|17
1723717800000|2024-08-15 10:30:00|2051.6|2045.6|2048.6|2042.6|2051.6|2045.6|2047.9|2041.9|39
1723718100000|2024-08-15 10:35:00|2048.4|2042.4|2047.4|2041.4|2048.9|2042.9|2047.4|2041.4|14
1723718400000|2024-08-15 10:40:00|2047.1|2041.1|2045.6|2039.6|2047.1|2041.1|2044.9|2038.9|23
1723718700000|2024-08-15 10:45:00|2045.9|2039.9|2046.6|2040.6|2048.4|2042.4|2045.9|2039.9|24
1723719000000|2024-08-15 10:50:00|2046.4|2040.4|2047.1|2041.1|2047.1|2041.1|2046.1|2040.1|12
1723719300000|2024-08-15 10:55:00|2046.6|2040.6|2046.6|2040.6|2047.9|2041.9|2046.4|2040.4|14
1723719600000|2024-08-15 11:00:00|2046.9|2040.9|2046.4|2040.4|2046.9|2040.9|2046.4|2040.4|5
1723719900000|2024-08-15 11:05:00|2046.6|2040.6|2049.9|2043.9|2050.1|2044.1|2046.6|2040.6|30
1723720200000|2024-08-15 11:10:00|2050.1|2044.1|2046.4|2040.4|2050.1|2044.1|2046.4|2040.4|20
1723720500000|2024-08-15 11:15:00|2046.6|2040.6|2044.6|2038.6|2046.6|2040.6|2043.9|2037.9|13
1723720800000|2024-08-15 11:20:00|2044.9|2038.9|2045.4|2039.4|2045.4|2039.4|2044.4|2038.4|17
1723721100000|2024-08-15 11:25:00|2045.6|2039.6|2045.9|2039.9|2047.9|2041.9|2045.4|2039.4|26
1723721400000|2024-08-15 11:30:00|2046.1|2040.1|2045.9|2039.9|2046.9|2040.9|2045.1|2039.1|22
1723721700000|2024-08-15 11:35:00|2045.6|2039.6|2047.6|2041.6|2047.6|2041.6|2043.6|2037.6|30
1723722000000|2024-08-15 11:40:00|2047.4|2041.4|2048.4|2042.4|2048.6|2042.6|2046.6|2040.6|23
1723722300000|2024-08-15 11:45:00|2048.6|2042.6|2042.9|2036.9|2048.6|2042.6|2042.9|2036.9|23
1723722600000|2024-08-15 11:50:00|2043.1|2037.1|2043.6|2037.6|2044.6|2038.6|2042.1|2036.1|27
1723722900000|2024-08-15 11:55:00|2043.4|2037.4|2046.6|2040.6|2046.6|2040.6|2043.4|2037.4|23
1723723200000|2024-08-15 12:00:00|2046.9|2040.9|2049.1|2043.1|2050.1|2044.1|2046.9|2040.9|40
1723723500000|2024-08-15 12:05:00|2048.9|2042.9|2048.6|2042.6|2049.9|2043.9|2047.9|2041.9|18
1723723800000|2024-08-15 12:10:00|2048.9|2042.9|2050.6|2044.6|2051.1|2045.1|2048.6|2042.6|21
1723724100000|2024-08-15 12:15:00|2050.4|2044.4|2049.4|2043.4|2051.1|2045.1|2047.9|2041.9|23
1723724400000|2024-08-15 12:20:00|2049.6|2043.6|2050.4|2044.4|2050.6|2044.6|2048.9|2042.9|20
1723724700000|2024-08-15 12:25:00|2050.6|2044.6|2047.6|2041.6|2051.1|2045.1|2047.6|2041.6|19
1723725000000|2024-08-15 12:30:00|2047.4|2041.4|2046.6|2040.6|2047.4|2041.4|2042.1|2036.1|63
1723725300000|2024-08-15 12:35:00|2046.9|2040.9|2046.1|2040.1|2047.1|2041.1|2044.9|2038.9|32
1723725600000|2024-08-15 12:40:00|2046.4|2040.4|2047.1|2041.1|2047.4|2041.4|2045.9|2039.9|21
1723725900000|2024-08-15 12:45:00|2047.4|2041.4|2047.1|2041.1|2047.9|2041.9|2046.9|2040.9|14
1723726200000|2024-08-15 12:50:00|2047.4|2041.4|2045.9|2039.9|2048.1|2042.1|2045.9|2039.9|23
1723726500000|2024-08-15 12:55:00|2045.6|2039.6|2041.1|2035.1|2045.6|2039.6|2041.1|2035.1|21
1723726800000|2024-08-15 13:00:00|2041.4|2035.4|2032.8|2026.8|2044.9|2038.9|2032.5|2026.5|169
1723727100000|2024-08-15 13:05:00|2033.1|2027.1|2033.1|2027.1|2034.3|2028.3|2031.3|2025.3|125
1723727400000|2024-08-15 13:10:00|2033.4|2027.4|2035.9|2029.9|2036.9|2030.9|2032.4|2026.4|78
1723727700000|2024-08-15 13:15:00|2036.4|2030.4|2034.9|2028.9|2036.4|2030.4|2032.6|2026.6|63
1723728000000|2024-08-15 13:20:00|2034.6|2028.6|2039.4|2033.4|2039.4|2033.4|2034.4|2028.4|60
1723728300000|2024-08-15 13:25:00|2039.6|2033.6|2036.6|2030.6|2041.9|2035.9|2035.9|2029.9|101
1723728600000|2024-08-15 13:30:00|2036.9|2030.9|2040.9|2034.9|2040.9|2034.9|2035.6|2029.6|65
1723728900000|2024-08-15 13:35:00|2041.1|2035.1|2040.6|2034.6|2043.1|2037.1|2040.4|2034.4|70
1723729200000|2024-08-15 13:40:00|2040.9|2034.9|2039.1|2033.1|2041.4|2035.4|2037.9|2031.9|67
1723729500000|2024-08-15 13:45:00|2039.4|2033.4|2038.1|2032.1|2039.4|2033.4|2034.9|2028.9|59
1723729800000|2024-08-15 13:50:00|2038.4|2032.4|2038.9|2032.9|2040.6|2034.6|2036.9|2030.9|58
1723730100000|2024-08-15 13:55:00|2039.1|2033.1|2039.1|2033.1|2040.4|2034.4|2037.9|2031.9|26
1723730400000|2024-08-15 14:00:00|2039.4|2033.4|2044.6|2038.6|2045.1|2039.1|2039.4|2033.4|72
1723730700000|2024-08-15 14:05:00|2044.9|2038.9|2045.4|2039.4|2046.9|2040.9|2043.9|2037.9|53
1723731000000|2024-08-15 14:10:00|2045.1|2039.1|2044.1|2038.1|2045.9|2039.9|2043.4|2037.4|63
1723731300000|2024-08-15 14:15:00|2043.9|2037.9|2044.6|2038.6|2047.1|2041.1|2043.6|2037.6|46
1723731600000|2024-08-15 14:20:00|2044.4|2038.4|2039.3|2033.3|2044.4|2038.4|2035.9|2029.9|52
1723731900000|2024-08-15 14:25:00|2039.1|2033.1|2036.9|2030.9|2041.4|2035.4|2036.9|2030.9|59
1723732200000|2024-08-15 14:30:00|2036.6|2030.6|2040.4|2034.4|2040.4|2034.4|2036.4|2030.4|42
1723732500000|2024-08-15 14:35:00|2040.1|2034.1|2042.9|2036.9|2044.4|2038.4|2039.9|2033.9|58
1723732800000|2024-08-15 14:40:00|2043.1|2037.1|2041.9|2035.9|2043.1|2037.1|2040.6|2034.6|41
1723733100000|2024-08-15 14:45:00|2042.1|2036.1|2042.4|2036.4|2045.6|2039.6|2041.4|2035.4|69
1723733400000|2024-08-15 14:50:00|2042.1|2036.1|2040.9|2034.9|2042.9|2036.9|2040.6|2034.6|55
1723733700000|2024-08-15 14:55:00|2041.1|2035.1|2041.1|2035.1|2041.4|2035.4|2038.6|2032.6|41
1723734000000|2024-08-15 15:00:00|2041.4|2035.4|2042.4|2036.4|2042.4|2036.4|2040.1|2034.1|31
1723734300000|2024-08-15 15:05:00|2042.1|2036.1|2044.4|2038.4|2044.4|2038.4|2041.6|2035.6|30
1723734600000|2024-08-15 15:10:00|2044.6|2038.6|2041.4|2035.4|2044.6|2038.6|2041.4|2035.4|28
1723734900000|2024-08-15 15:15:00|2042.6|2036.6|2040.1|2034.1|2042.6|2036.6|2039.1|2033.1|37
1723735200000|2024-08-15 15:20:00|2039.9|2033.9|2039.9|2033.9|2039.9|2033.9|2037.9|2031.9|30
1723735500000|2024-08-15 15:25:00|2039.6|2033.6|2042.4|2036.4|2043.6|2037.6|2038.6|2032.6|48
1723735800000|2024-08-15 15:30:00|2042.6|2036.6|2041.4|2035.4|2042.6|2036.6|2040.1|2034.1|26
1723736100000|2024-08-15 15:35:00|2041.1|2035.1|2041.9|2035.9|2042.1|2036.1|2040.1|2034.1|26
1723736400000|2024-08-15 15:40:00|2041.6|2035.6|2040.4|2034.4|2041.6|2035.6|2039.4|2033.4|24
1723736700000|2024-08-15 15:45:00|2040.6|2034.6|2032.4|2026.4|2040.9|2034.9|2031.5|2025.5|55
1723737000000|2024-08-15 15:50:00|2032.1|2026.1|2033.6|2027.6|2033.9|2027.9|2031.4|2025.4|18
1723737300000|2024-08-15 15:55:00|2033.9|2027.9|2037.9|2031.9|2039.6|2033.6|2033.9|2027.9|125
1723737600000|2024-08-15 16:00:00|2037.6|2031.6|2035.6|2029.6|2037.6|2031.6|2035.6|2029.6|10
1723737900000|2024-08-15 16:05:00|2035.9|2029.9|2034.9|2028.9|2035.9|2029.9|2034.6|2028.6|8
1723738200000|2024-08-15 16:10:00|2035.1|2029.1|2032.6|2026.6|2035.9|2029.9|2032.6|2026.6|18
1723738500000|2024-08-15 16:15:00|2032.9|2026.9|2035.1|2029.1|2035.1|2029.1|2032.4|2026.4|18
1723738800000|2024-08-15 16:20:00|2035.4|2029.4|2035.4|2029.4|2035.4|2029.4|2035.1|2029.1|3
1723739100000|2024-08-15 16:25:00|2035.1|2029.1|2035.1|2029.1|2035.1|2029.1|2035.1|2029.1|1
1723739400000|2024-08-15 16:30:00|2035.4|2029.4|2036.1|2030.1|2036.1|2030.1|2035.4|2029.4|5
1723739700000|2024-08-15 16:35:00|2035.9|2029.9|2034.6|2028.6|2035.9|2029.9|2034.1|2028.1|6
1723740000000|2024-08-15 16:40:00|2034.4|2028.4|2034.6|2028.6|2034.6|2028.6|2034.4|2028.4|2
1723740300000|2024-08-15 16:45:00|2033.9|2027.9|2035.4|2029.4|2035.9|2029.9|2033.9|2027.9|10
1723740600000|2024-08-15 16:50:00|2035.1|2029.1|2035.4|2029.4|2035.4|2029.4|2035.1|2029.1|2
1723740900000|2024-08-15 16:55:00|2035.9|2029.9|2034.4|2028.4|2036.4|2030.4|2033.5|2027.5|23
1723741200000|2024-08-15 17:00:00|2034.8|2028.8|2034.8|2028.8|2034.8|2028.8|2034.8|2028.8|1
1723741500000|2024-08-15 17:05:00|2035.3|2029.3|2035.5|2029.5|2035.8|2029.8|2035.3|2029.3|4
1723741800000|2024-08-15 17:10:00|2035.3|2029.3|2035|2029|2035.3|2029.3|2034.9|2028.9|4
1723742100000|2024-08-15 17:15:00|2034.9|2028.9|2034.8|2028.8|2035|2029|2034.4|2028.4|7
1723742400000|2024-08-15 17:20:00|2034.6|2028.6|2035.8|2029.8|2035.8|2029.8|2034.6|2028.6|8
1723742700000|2024-08-15 17:25:00|2036.6|2030.6|2036|2030|2036.8|2030.8|2035.8|2029.8|9
1723743000000|2024-08-15 17:30:00|2035.9|2029.9|2036.6|2030.6|2036.6|2030.6|2035.9|2029.9|9
1723743300000|2024-08-15 17:35:00|2036.9|2030.9|2037.3|2031.3|2037.8|2031.8|2036.8|2030.8|7
1723743600000|2024-08-15 17:40:00|2037|2031|2037|2031|2037.1|2031.1|2036.9|2030.9|5
1723743900000|2024-08-15 17:45:00|2037.3|2031.3|2037.3|2031.3|2037.3|2031.3|2037.3|2031.3|1
1723744200000|2024-08-15 17:50:00|2037.4|2031.4|2037.4|2031.4|2037.4|2031.4|2037.4|2031.4|1
1723744500000|2024-08-15 17:55:00|2043.8|2025|2044.3|2025.5|2044.8|2026|2043.8|2025|5
1723766400000|2024-08-16 00:00:00|2036.1|2030.1|2043|2037|2043.8|2037.8|2036.1|2030.1|17
1723766700000|2024-08-16 00:05:00|2042.9|2036.9|2035.1|2029.1|2042.9|2036.9|2035.1|2029.1|17
1723767000000|2024-08-16 00:10:00|2035.4|2029.4|2035.6|2029.6|2037|2031|2035.4|2029.4|16
1723767300000|2024-08-16 00:15:00|2035.8|2029.8|2033.5|2027.5|2036.1|2030.1|2033.5|2027.5|21
1723767600000|2024-08-16 00:20:00|2033.3|2027.3|2033.8|2027.8|2034.5|2028.5|2033|2027|16
1723767900000|2024-08-16 00:25:00|2034|2028|2036.8|2030.8|2037.8|2031.8|2034|2028|27
1723768200000|2024-08-16 00:30:00|2037|2031|2034.8|2028.8|2038.3|2032.3|2034.4|2028.4|20
1723768500000|2024-08-16 00:35:00|2034.5|2028.5|2035.5|2029.5|2036.6|2030.6|2034.3|2028.3|18
1723768800000|2024-08-16 00:40:00|2035.8|2029.8|2035|2029|2036.4|2030.4|2035|2029|9
1723769100000|2024-08-16 00:45:00|2035.3|2029.3|2038.3|2032.3|2038.8|2032.8|2035.3|2029.3|13
1723769400000|2024-08-16 00:50:00|2038.4|2032.4|2038.4|2032.4|2038.4|2032.4|2038.3|2032.3|3
1723769700000|2024-08-16 00:55:00|2038.5|2032.5|2038.9|2032.9|2039.4|2033.4|2038.5|2032.5|9
1723770000000|2024-08-16 01:00:00|2039.1|2033.1|2038.3|2032.3|2039.4|2033.4|2035.6|2029.6|93
1723770300000|2024-08-16 01:05:00|2038|2032|2036.1|2030.1|2038.3|2032.3|2036.1|2030.1|36
1723770600000|2024-08-16 01:10:00|2036.4|2030.4|2036.1|2030.1|2037.5|2031.5|2035.9|2029.9|42
1723770900000|2024-08-16 01:15:00|2036.4|2030.4|2032.9|2026.9|2036.4|2030.4|2032.9|2026.9|34
1723771200000|2024-08-16 01:20:00|2033.1|2027.1|2031.3|2025.3|2033.1|2027.1|2031.3|2025.3|24
1723771500000|2024-08-16 01:25:00|2031.5|2025.5|2035.8|2029.8|2036.5|2030.5|2031.5|2025.5|33
1723771800000|2024-08-16 01:30:00|2035.5|2029.5|2031.1|2025.1|2035.8|2029.8|2030.6|2024.6|60
1723772100000|2024-08-16 01:35:00|2031.3|2025.3|2034.8|2028.8|2036.5|2030.5|2031.3|2025.3|62
1723772400000|2024-08-16 01:40:00|2034.9|2028.9|2032.1|2026.1|2034.9|2028.9|2031.5|2025.5|59
1723772700000|2024-08-16 01:45:00|2032|2026|2031.9|2025.9|2034.8|2028.8|2031.9|2025.9|44
1723773000000|2024-08-16 01:50:00|2031.6|2025.6|2032.1|2026.1|2033|2027|2031|2025|42
1723773300000|2024-08-16 01:55:00|2032.3|2026.3|2035.8|2029.8|2036.5|2030.5|2032|2026|41
1723773600000|2024-08-16 02:00:00|2035.6|2029.6|2034.8|2028.8|2035.9|2029.9|2033.1|2027.1|40
1723773900000|2024-08-16 02:05:00|2035|2029|2033.8|2027.8|2035.3|2029.3|2033.8|2027.8|38
1723774200000|2024-08-16 02:10:00|2033.5|2027.5|2032.9|2026.9|2033.5|2027.5|2032|2026|24
1723774500000|2024-08-16 02:15:00|2033|2027|2032.3|2026.3|2033.3|2027.3|2032.1|2026.1|12
1723774800000|2024-08-16 02:20:00|2032.4|2026.4|2032.8|2026.8|2033.3|2027.3|2032.4|2026.4|7
1723775100000|2024-08-16 02:25:00|2033|2027|2032.5|2026.5|2033.3|2027.3|2032.5|2026.5|5
1723775400000|2024-08-16 02:30:00|2032.3|2026.3|2031|2025|2032.8|2026.8|2031|2025|26
1723775700000|2024-08-16 02:35:00|2030.9|2024.9|2031|2025|2032.1|2026.1|2030.8|2024.8|27
1723776000000|2024-08-16 02:40:00|2031.1|2025.1|2031.3|2025.3|2031.6|2025.6|2030.8|2024.8|21
1723776300000|2024-08-16 02:45:00|2031|2025|2031|2025|2031.6|2025.6|2030.6|2024.6|22
1723776600000|2024-08-16 02:50:00|2031.3|2025.3|2030|2024|2032.3|2026.3|2030|2024|17
1723776900000|2024-08-16 02:55:00|2029.9|2023.9|2030.5|2024.5|2031.3|2025.3|2029.6|2023.6|17
1723777200000|2024-08-16 03:00:00|2030.3|2024.3|2028.1|2022.1|2030.3|2024.3|2028.1|2022.1|20
1723777500000|2024-08-16 03:05:00|2028.3|2022.3|2029.4|2023.4|2029.6|2023.6|2027.8|2021.8|9
1723777800000|2024-08-16 03:10:00|2029.6|2023.6|2029.6|2023.6|2030.3|2024.3|2029.6|2023.6|11
1723778100000|2024-08-16 03:15:00|2029.8|2023.8|2029.6|2023.6|2031|2025|2029.6|2023.6|15
1723778400000|2024-08-16 03:20:00|2029.8|2023.8|2029.1|2023.1|2029.9|2023.9|2029.1|2023.1|6
1723778700000|2024-08-16 03:25:00|2029.4|2023.4|2029.1|2023.1|2030|2024|2029.1|2023.1|16
1723779000000|2024-08-16 03:30:00|2028.9|2022.9|2028.9|2022.9|2029.1|2023.1|2028.8|2022.8|7
1723779300000|2024-08-16 03:35:00|2029|2023|2029.6|2023.6|2030.3|2024.3|2029|2023|8
1723779600000|2024-08-16 03:40:00|2029.8|2023.8|2029.4|2023.4|2029.8|2023.8|2029.4|2023.4|3
1723779900000|2024-08-16 03:45:00|2029.5|2023.5|2029.6|2023.6|2030|2024|2029.5|2023.5|7
1723780200000|2024-08-16 03:50:00|2029.4|2023.4|2029.1|2023.1|2029.4|2023.4|2029.1|2023.1|3
1723780500000|2024-08-16 03:55:00|2028.9|2022.9|2029.1|2023.1|2029.1|2023.1|2028.9|2022.9|2
1723780800000|2024-08-16 04:00:00|2029.4|2023.4|2028.9|2022.9|2029.5|2023.5|2028.9|2022.9|5
1723781100000|2024-08-16 04:05:00|2029.1|2023.1|2029.1|2023.1|2029.1|2023.1|2028.9|2022.9|3
1723781400000|2024-08-16 04:10:00|2028.9|2022.9|2028.9|2022.9|2028.9|2022.9|2028.9|2022.9|1
1723781700000|2024-08-16 04:15:00|2028.8|2022.8|2028.9|2022.9|2028.9|2022.9|2028.8|2022.8|2
1723782000000|2024-08-16 04:20:00|2028.8|2022.8|2028.8|2022.8|2028.8|2022.8|2028.8|2022.8|1
1723782300000|2024-08-16 04:25:00|2028.5|2022.5|2027|2021|2028.5|2022.5|2026.5|2020.5|11
1723782600000|2024-08-16 04:30:00|2026.8|2020.8|2026.8|2020.8|2026.9|2020.9|2026.6|2020.6|4
1723782900000|2024-08-16 04:35:00|2026.9|2020.9|2026.3|2020.3|2027|2021|2026.3|2020.3|8
1723783200000|2024-08-16 04:40:00|2026.5|2020.5|2025.8|2019.8|2026.5|2020.5|2025.8|2019.8|5
1723783500000|2024-08-16 04:45:00|2026|2020|2025.8|2019.8|2026.3|2020.3|2025.8|2019.8|4
1723783800000|2024-08-16 04:50:00|2025.5|2019.5|2025.5|2019.5|2025.5|2019.5|2025.5|2019.5|1
1723784100000|2024-08-16 04:55:00|2025.8|2019.8|2025.8|2019.8|2025.8|2019.8|2025.6|2019.6|3
1723784400000|2024-08-16 05:00:00|2025.5|2019.5|2025.3|2019.3|2025.9|2019.9|2025.3|2019.3|11
1723784700000|2024-08-16 05:05:00|2025.4|2019.4|2025.3|2019.3|2025.5|2019.5|2025.3|2019.3|3
1723785000000|2024-08-16 05:10:00|2025.5|2019.5|2026|2020|2026.3|2020.3|2025.5|2019.5|7
1723785300000|2024-08-16 05:15:00|2025.8|2019.8|2025.5|2019.5|2026|2020|2025.4|2019.4|6
1723785600000|2024-08-16 05:20:00|2026.1|2020.1|2025.5|2019.5|2026.3|2020.3|2025.5|2019.5|4
1723785900000|2024-08-16 05:25:00|2025.4|2019.4|2025.1|2019.1|2025.4|2019.4|2025.1|2019.1|2
1723786200000|2024-08-16 05:30:00|2025.4|2019.4|2024.8|2018.8|2025.4|2019.4|2023|2017|45
1723786500000|2024-08-16 05:35:00|2024.9|2018.9|2022.8|2016.8|2024.9|2018.9|2022.8|2016.8|19
1723786800000|2024-08-16 05:40:00|2022.6|2016.6|2023.8|2017.8|2024.1|2018.1|2022.4|2016.4|29
1723787100000|2024-08-16 05:45:00|2024|2018|2025.8|2019.8|2026.3|2020.3|2024|2018|33
1723787400000|2024-08-16 05:50:00|2025.9|2019.9|2022.8|2016.8|2026.5|2020.5|2022.8|2016.8|31
1723787700000|2024-08-16 05:55:00|2022.5|2016.5|2024|2018|2024|2018|2022.5|2016.5|20
1723788000000|2024-08-16 06:00:00|2024.1|2018.1|2032.4|2026.4|2032.4|2026.4|2024.1|2018.1|39
1723788300000|2024-08-16 06:05:00|2032.1|2026.1|2030.5|2024.5|2032.8|2026.8|2030.4|2024.4|47
1723788600000|2024-08-16 06:10:00|2030.4|2024.4|2028.3|2022.3|2030.4|2024.4|2027.9|2021.9|37
1723788900000|2024-08-16 06:15:00|2028|2022|2028.3|2022.3|2028.9|2022.9|2026.4|2020.4|42
1723789200000|2024-08-16 06:20:00|2028|2022|2027.4|2021.4|2029|2023|2027.4|2021.4|31
1723789500000|2024-08-16 06:25:00|2027.3|2021.3|2027.8|2021.8|2028|2022|2026.3|2020.3|38
1723789800000|2024-08-16 06:30:00|2027.9|2021.9|2028.3|2022.3|2029.9|2023.9|2027.9|2021.9|43
1723790100000|2024-08-16 06:35:00|2028.4|2022.4|2029.9|2023.9|2030|2024|2028.4|2022.4|26
1723790400000|2024-08-16 06:40:00|2029.8|2023.8|2029.8|2023.8|2030|2024|2028.3|2022.3|31
1723790700000|2024-08-16 06:45:00|2029.5|2023.5|2032.3|2026.3|2033.1|2027.1|2028.8|2022.8|51
1723791000000|2024-08-16 06:50:00|2032|2026|2035.6|2029.6|2035.6|2029.6|2031.8|2025.8|84
1723791300000|2024-08-16 06:55:00|2035.8|2029.8|2037.3|2031.3|2038.5|2032.5|2033.6|2027.6|105
1723791600000|2024-08-16 07:00:00|2037.5|2031.5|2036.3|2030.3|2038.3|2032.3|2033.6|2027.6|49
1723791900000|2024-08-16 07:05:00|2036.1|2030.1|2033.1|2027.1|2036.1|2030.1|2033.1|2027.1|26
1723792200000|2024-08-16 07:10:00|2033.4|2027.4|2035.4|2029.4|2035.6|2029.6|2032.1|2026.1|25
1723792500000|2024-08-16 07:15:00|2035.1|2029.1|2034.3|2028.3|2035.4|2029.4|2032.6|2026.6|64
1723792800000|2024-08-16 07:20:00|2034.4|2028.4|2034.6|2028.6|2034.9|2028.9|2033.9|2027.9|12
1723793100000|2024-08-16 07:25:00|2034.4|2028.4|2031.1|2025.1|2034.6|2028.6|2031.1|2025.1|13
1723793400000|2024-08-16 07:30:00|2030.9|2024.9|2028.4|2022.4|2030.9|2024.9|2028.1|2022.1|14
1723793700000|2024-08-16 07:35:00|2028.1|2022.1|2027.9|2021.9|2028.9|2022.9|2027.1|2021.1|22
1723794000000|2024-08-16 07:40:00|2027.6|2021.6|2026.4|2020.4|2027.9|2021.9|2026.4|2020.4|24
1723794300000|2024-08-16 07:45:00|2026.6|2020.6|2026.9|2020.9|2027.1|2021.1|2025.9|2019.9|9
1723794600000|2024-08-16 07:50:00|2026.6|2020.6|2028.9|2022.9|2030.1|2024.1|2026.6|2020.6|15
1723794900000|2024-08-16 07:55:00|2029.1|2023.1|2027.6|2021.6|2029.9|2023.9|2027.6|2021.6|20
1723795200000|2024-08-16 08:00:00|2027.9|2021.9|2026.6|2020.6|2035.9|2029.9|2026.6|2020.6|101
1723795500000|2024-08-16 08:05:00|2026.4|2020.4|2025.6|2019.6|2026.6|2020.6|2024.1|2018.1|27
1723795800000|2024-08-16 08:10:00|2025.9|2019.9|2024.1|2018.1|2027.1|2021.1|2023.9|2017.9|14
1723796100000|2024-08-16 08:15:00|2023.9|2017.9|2023.4|2017.4|2024.4|2018.4|2022.9|2016.9|24
1723796400000|2024-08-16 08:20:00|2023.1|2017.1|2021.4|2015.4|2023.1|2017.1|2021.4|2015.4|19
1723796700000|2024-08-16 08:25:00|2021.6|2015.6|2021.9|2015.9|2021.9|2015.9|2021.1|2015.1|20
1723797000000|2024-08-16 08:30:00|2021.6|2015.6|2021.1|2015.1|2022.4|2016.4|2021.1|2015.1|16
1723797300000|2024-08-16 08:35:00|2021.6|2015.6|2021.4|2015.4|2022.4|2016.4|2021.4|2015.4|9
1723797600000|2024-08-16 08:40:00|2021.1|2015.1|2020.4|2014.4|2021.1|2015.1|2019.9|2013.9|7
1723797900000|2024-08-16 08:45:00|2020.6|2014.6|2019.9|2013.9|2021.1|2015.1|2019.9|2013.9|11
1723798200000|2024-08-16 08:50:00|2020.4|2014.4|2022.6|2016.6|2023.4|2017.4|2020.1|2014.1|20
1723798500000|2024-08-16 08:55:00|2022.4|2016.4|2021.6|2015.6|2022.4|2016.4|2021.1|2015.1|11
1723798800000|2024-08-16 09:00:00|2021.4|2015.4|2021.9|2015.9|2022.1|2016.1|2021.1|2015.1|6
1723799100000|2024-08-16 09:05:00|2021.6|2015.6|2020.1|2014.1|2022.1|2016.1|2018.6|2012.6|39
1723799400000|2024-08-16 09:10:00|2020.4|2014.4|2021.4|2015.4|2021.9|2015.9|2019.4|2013.4|20
1723799700000|2024-08-16 09:15:00|2021.6|2015.6|2023.4|2017.4|2023.4|2017.4|2021.6|2015.6|10
1723800000000|2024-08-16 09:20:00|2023.1|2017.1|2022.9|2016.9|2023.4|2017.4|2022.9|2016.9|10
1723800300000|2024-08-16 09:25:00|2022.6|2016.6|2023.9|2017.9|2024.1|2018.1|2022.6|2016.6|12
1723800600000|2024-08-16 09:30:00|2023.6|2017.6|2023.4|2017.4|2023.6|2017.6|2023.1|2017.1|8
1723800900000|2024-08-16 09:35:00|2023.6|2017.6|2023.1|2017.1|2023.6|2017.6|2022.9|2016.9|11
1723801200000|2024-08-16 09:40:00|2023.4|2017.4|2022.4|2016.4|2024.6|2018.6|2022.4|2016.4|19
1723801500000|2024-08-16 09:45:00|2022.1|2016.1|2023.9|2017.9|2023.9|2017.9|2021.6|2015.6|12
1723801800000|2024-08-16 09:50:00|2023.6|2017.6|2023.1|2017.1|2024.1|2018.1|2023.1|2017.1|12
1723802100000|2024-08-16 09:55:00|2022.9|2016.9|2022.4|2016.4|2023.1|2017.1|2022.4|2016.4|5
1723802400000|2024-08-16 10:00:00|2022.1|2016.1|2018.9|2012.9|2023.1|2017.1|2018.9|2012.9|28
1723802700000|2024-08-16 10:05:00|2019.1|2013.1|2017.4|2011.4|2019.1|2013.1|2016.1|2010.1|40
1723803000000|2024-08-16 10:10:00|2017.1|2011.1|2014.6|2008.6|2017.9|2011.9|2014|2008|29
1723803300000|2024-08-16 10:15:00|2014.9|2008.9|2015.9|2009.9|2017.1|2011.1|2014.1|2008.1|17
1723803600000|2024-08-16 10:20:00|2016.1|2010.1|2014.1|2008.1|2016.1|2010.1|2014.1|2008.1|14
1723803900000|2024-08-16 10:25:00|2013.9|2007.9|2014.4|2008.4|2014.6|2008.6|2013.9|2007.9|9
1723804200000|2024-08-16 10:30:00|2014.1|2008.1|2014.1|2008.1|2014.6|2008.6|2013.6|2007.6|15
1723804500000|2024-08-16 10:35:00|2014.4|2008.4|2013.9|2007.9|2015.1|2009.1|2013.9|2007.9|19
1723804800000|2024-08-16 10:40:00|2013.6|2007.6|2014.1|2008.1|2014.6|2008.6|2013.6|2007.6|16
1723805100000|2024-08-16 10:45:00|2013.9|2007.9|2014.1|2008.1|2014.6|2008.6|2013.9|2007.9|14
1723805400000|2024-08-16 10:50:00|2014.4|2008.4|2014.6|2008.6|2015.6|2009.6|2013.9|2007.9|10
1723805700000|2024-08-16 10:55:00|2014.4|2008.4|2014.6|2008.6|2014.6|2008.6|2014.4|2008.4|2
1723806000000|2024-08-16 11:00:00|2014.9|2008.9|2014.4|2008.4|2015.1|2009.1|2014.1|2008.1|16
1723806300000|2024-08-16 11:05:00|2014.6|2008.6|2018.1|2012.1|2018.9|2012.9|2014.6|2008.6|48
1723806600000|2024-08-16 11:10:00|2017.9|2011.9|2015.6|2009.6|2017.9|2011.9|2015.6|2009.6|15
1723806900000|2024-08-16 11:15:00|2015.9|2009.9|2015.6|2009.6|2015.9|2009.9|2014.9|2008.9|11
1723807200000|2024-08-16 11:20:00|2015.4|2009.4|2014.4|2008.4|2015.4|2009.4|2014.4|2008.4|10
1723807500000|2024-08-16 11:25:00|2014.1|2008.1|2013.4|2007.4|2014.4|2008.4|2013.1|2007.1|12
1723807800000|2024-08-16 11:30:00|2013.6|2007.6|2009.9|2003.9|2015.1|2009.1|2009.6|2003.6|36
1723808100000|2024-08-16 11:35:00|2010.1|2004.1|2014.6|2008.6|2015.4|2009.4|2010.1|2004.1|32
1723808400000|2024-08-16 11:40:00|2014.9|2008.9|2015.1|2009.1|2015.1|2009.1|2014.6|2008.6|6
1723808700000|2024-08-16 11:45:00|2015.4|2009.4|2015.3|2009.3|2017.1|2011.1|2013.1|2007.1|26
1723809000000|2024-08-16 11:50:00|2015.8|2009.8|2018.9|2012.9|2019.1|2013.1|2015.8|2009.8|38
1723809300000|2024-08-16 11:55:00|2019.1|2013.1|2019.1|2013.1|2020.3|2014.3|2017|2011|39
1723809600000|2024-08-16 12:00:00|2018.9|2012.9|2015.9|2009.9|2018.9|2012.9|2015|2009|34
1723809900000|2024-08-16 12:05:00|2015.6|2009.6|2015.4|2009.4|2015.6|2009.6|2013.4|2007.4|12
1723810200000|2024-08-16 12:10:00|2015.1|2009.1|2015.1|2009.1|2016.4|2010.4|2014.4|2008.4|20
1723810500000|2024-08-16 12:15:00|2015.4|2009.4|2015.4|2009.4|2015.9|2009.9|2015.1|2009.1|9
1723810800000|2024-08-16 12:20:00|2015.6|2009.6|2016.9|2010.9|2017.4|2011.4|2015.6|2009.6|16
1723811100000|2024-08-16 12:25:00|2016.6|2010.6|2017.4|2011.4|2017.9|2011.9|2015.4|2009.4|13
1723811400000|2024-08-16 12:30:00|2017.1|2011.1|2015.6|2009.6|2017.4|2011.4|2015.6|2009.6|20
1723811700000|2024-08-16 12:35:00|2016.4|2010.4|2017.3|2011.3|2017.8|2011.8|2015.6|2009.6|22
1723812000000|2024-08-16 12:40:00|2017.4|2011.4|2015.1|2009.1|2017.4|2011.4|2015.1|2009.1|19
1723812300000|2024-08-16 12:45:00|2015.4|2009.4|2017.9|2011.9|2017.9|2011.9|2015.4|2009.4|6
1723812600000|2024-08-16 12:50:00|2017.6|2011.6|2016.9|2010.9|2018|2012|2016.3|2010.3|22
1723812900000|2024-08-16 12:55:00|2017.1|2011.1|2019.6|2013.6|2019.6|2013.6|2017.1|2011.1|11
1723813200000|2024-08-16 13:00:00|2019.1|2013.1|2019.8|2013.8|2022.9|2016.9|2015|2009|166
1723813500000|2024-08-16 13:05:00|2019.5|2013.5|2014.9|2008.9|2019.5|2013.5|2012.1|2006.1|114
1723813800000|2024-08-16 13:10:00|2014.4|2008.4|2014.9|2008.9|2015.4|2009.4|2012.9|2006.9|73
1723814100000|2024-08-16 13:15:00|2015.1|2009.1|2016.9|2010.9|2017.9|2011.9|2015.1|2009.1|67
1723814400000|2024-08-16 13:20:00|2016.6|2010.6|2015.4|2009.4|2016.9|2010.9|2013.4|2007.4|57
1723814700000|2024-08-16 13:25:00|2015.1|2009.1|2018.1|2012.1|2018.6|2012.6|2014.4|2008.4|45
1723815000000|2024-08-16 13:30:00|2018.4|2012.4|2018.9|2012.9|2021.4|2015.4|2016.4|2010.4|77
1723815300000|2024-08-16 13:35:00|2019.1|2013.1|2023.4|2017.4|2023.4|2017.4|2019.1|2013.1|37
1723815600000|2024-08-16 13:40:00|2023.6|2017.6|2023.6|2017.6|2026.8|2020.8|2022.9|2016.9|49
1723815900000|2024-08-16 13:45:00|2023.9|2017.9|2022.9|2016.9|2025.9|2019.9|2022.6|2016.6|36
1723816200000|2024-08-16 13:50:00|2022.6|2016.6|2026.3|2020.3|2026.3|2020.3|2022.1|2016.1|36
1723816500000|2024-08-16 13:55:00|2026.1|2020.1|2029.4|2023.4|2029.4|2023.4|2026.1|2020.1|32
1723816800000|2024-08-16 14:00:00|2029.6|2023.6|2025.6|2019.6|2029.9|2023.9|2025.4|2019.4|45
1723817100000|2024-08-16 14:05:00|2025.4|2019.4|2026.9|2020.9|2027.4|2021.4|2024.9|2018.9|31
1723817400000|2024-08-16 14:10:00|2026.6|2020.6|2027.4|2021.4|2033.3|2027.3|2026.4|2020.4|59
1723817700000|2024-08-16 14:15:00|2027.1|2021.1|2024.6|2018.6|2027.1|2021.1|2023.9|2017.9|37
1723818000000|2024-08-16 14:20:00|2024.9|2018.9|2024.9|2018.9|2025.9|2019.9|2022.9|2016.9|49
1723818300000|2024-08-16 14:25:00|2024.6|2018.6|2021.9|2015.9|2025.1|2019.1|2021.6|2015.6|27
1723818600000|2024-08-16 14:30:00|2021.6|2015.6|2023.6|2017.6|2023.9|2017.9|2021.4|2015.4|23
1723818900000|2024-08-16 14:35:00|2022.9|2016.9|2024.4|2018.4|2025.6|2019.6|2022.6|2016.6|35
1723819200000|2024-08-16 14:40:00|2024.6|2018.6|2025.6|2019.6|2027.1|2021.1|2023.6|2017.6|32
1723819500000|2024-08-16 14:45:00|2025.9|2019.9|2025.4|2019.4|2027.6|2021.6|2024.4|2018.4|35
1723819800000|2024-08-16 14:50:00|2025.6|2019.6|2026.9|2020.9|2027.6|2021.6|2025.1|2019.1|31
1723820100000|2024-08-16 14:55:00|2026.6|2020.6|2025.1|2019.1|2026.6|2020.6|2025.1|2019.1|24
1723820400000|2024-08-16 15:00:00|2024.9|2018.9|2024.6|2018.6|2025.9|2019.9|2024.1|2018.1|31
1723820700000|2024-08-16 15:05:00|2024.9|2018.9|2027.1|2021.1|2029.1|2023.1|2024.9|2018.9|31
1723821000000|2024-08-16 15:10:00|2026.9|2020.9|2029.1|2023.1|2029.1|2023.1|2024.1|2018.1|30
1723821300000|2024-08-16 15:15:00|2028.9|2022.9|2032.1|2026.1|2033.4|2027.4|2028.9|2022.9|38
1723821600000|2024-08-16 15:20:00|2032.4|2026.4|2029.9|2023.9|2032.6|2026.6|2029.1|2023.1|41
1723821900000|2024-08-16 15:25:00|2030.1|2024.1|2030.6|2024.6|2032.4|2026.4|2029.6|2023.6|33
1723822200000|2024-08-16 15:30:00|2030.9|2024.9|2027.9|2021.9|2030.9|2024.9|2027.6|2021.6|24
1723822500000|2024-08-16 15:35:00|2028.1|2022.1|2031.6|2025.6|2032.6|2026.6|2028.1|2022.1|32
1723822800000|2024-08-16 15:40:00|2031.4|2025.4|2029.9|2023.9|2031.9|2025.9|2029.4|2023.4|31
1723823100000|2024-08-16 15:45:00|2030.1|2024.1|2029.9|2023.9|2030.1|2024.1|2029.9|2023.9|2
1723823400000|2024-08-16 15:50:00|2029.6|2023.6|2030.6|2024.6|2030.6|2024.6|2028.9|2022.9|11
1723823700000|2024-08-16 15:55:00|2030.9|2024.9|2036.1|2030.1|2043.6|2037.6|2030.9|2024.9|200
1723824000000|2024-08-16 16:00:00|2036.3|2030.3|2036.9|2030.9|2037.6|2031.6|2036.1|2030.1|14
1723824300000|2024-08-16 16:05:00|2036.6|2030.6|2036.4|2030.4|2036.6|2030.6|2036.4|2030.4|2
1723824600000|2024-08-16 16:10:00|2036.1|2030.1|2033.6|2027.6|2036.1|2030.1|2032.1|2026.1|20
1723824900000|2024-08-16 16:15:00|2033.9|2027.9|2034.6|2028.6|2034.6|2028.6|2033.9|2027.9|3
1723825200000|2024-08-16 16:20:00|2034.1|2028.1|2034.4|2028.4|2034.6|2028.6|2034.1|2028.1|3
1723825500000|2024-08-16 16:25:00|2034.6|2028.6|2041.5|2035.5|2041.5|2035.5|2034.6|2028.6|14
1723825800000|2024-08-16 16:30:00|2041.6|2035.6|2040.1|2034.1|2042.1|2036.1|2040.1|2034.1|13
1723826100000|2024-08-16 16:35:00|2040.4|2034.4|2040.4|2034.4|2041.6|2035.6|2040.1|2034.1|14
1723826400000|2024-08-16 16:40:00|2040.6|2034.6|2040.9|2034.9|2041.6|2035.6|2040.1|2034.1|10
1723826700000|2024-08-16 16:45:00|2041.1|2035.1|2040.1|2034.1|2041.1|2035.1|2040.1|2034.1|3
1723827000000|2024-08-16 16:50:00|2040.4|2034.4|2041.1|2035.1|2041.4|2035.4|2040.4|2034.4|5
1723827300000|2024-08-16 16:55:00|2040.9|2034.9|2042.1|2036.1|2042.4|2036.4|2040.3|2034.3|34
1723827600000|2024-08-16 17:00:00|2042.3|2036.3|2042.3|2036.3|2042.3|2036.3|2042.3|2036.3|1
1723827900000|2024-08-16 17:05:00|2042.6|2036.6|2044.4|2038.4|2044.6|2038.6|2042.6|2036.6|12
1723828200000|2024-08-16 17:10:00|2044.3|2038.3|2044.3|2038.3|2044.3|2038.3|2044.3|2038.3|1
1723828500000|2024-08-16 17:15:00|2044|2038|2044.3|2038.3|2044.4|2038.4|2043.6|2037.6|5
1723828800000|2024-08-16 17:20:00|2044.4|2038.4|2044.6|2038.6|2044.6|2038.6|2043.5|2037.5|6
1723829100000|2024-08-16 17:25:00|2045.3|2039.3|2045|2039|2045.3|2039.3|2045|2039|2
1723829400000|2024-08-16 17:30:00|2045.3|2039.3|2045.4|2039.4|2045.4|2039.4|2045.3|2039.3|2
1723829700000|2024-08-16 17:35:00|2045.6|2039.6|2045.5|2039.5|2045.8|2039.8|2045.1|2039.1|10
1723830000000|2024-08-16 17:40:00|2045.8|2039.8|2046.8|2040.8|2047|2041|2045.8|2039.8|10
1723830300000|2024-08-16 17:45:00|2046.5|2040.5|2045.9|2039.9|2046.5|2040.5|2045.6|2039.6|6
1723830600000|2024-08-16 17:50:00|2046.1|2040.1|2044.8|2038.8|2046.4|2040.4|2044.8|2038.8|7
1723830900000|2024-08-16 17:55:00|2051.3|2032.5|2051.8|2033|2051.8|2033|2051.3|2032.5|3
1724025600000|2024-08-19 00:00:00|2047.6|2041.6|2048.1|2042.1|2048.1|2042.1|2047|2041|11
1724025900000|2024-08-19 00:05:00|2048|2042|2049|2043|2049|2043|2048|2042|9
1724026200000|2024-08-19 00:10:00|2049.1|2043.1|2049.6|2043.6|2049.6|2043.6|2049.1|2043.1|5
1724026500000|2024-08-19 00:15:00|2049.4|2043.4|2050.9|2044.9|2051|2045|2048.8|2042.8|16
1724026800000|2024-08-19 00:20:00|2051|2045|2050.8|2044.8|2051|2045|2050|2044|12
1724027100000|2024-08-19 00:25:00|2050.5|2044.5|2051|2045|2051|2045|2050.5|2044.5|3
1724027400000|2024-08-19 00:30:00|2050.9|2044.9|2051.3|2045.3|2051.3|2045.3|2050.8|2044.8|7
1724027700000|2024-08-19 00:35:00|2051|2045|2050.8|2044.8|2051.3|2045.3|2049.9|2043.9|16
1724028000000|2024-08-19 00:40:00|2050.5|2044.5|2049.6|2043.6|2050.5|2044.5|2049.3|2043.3|16
1724028300000|2024-08-19 00:45:00|2049.8|2043.8|2049.3|2043.3|2049.8|2043.8|2048.8|2042.8|12
1724028600000|2024-08-19 00:50:00|2049.5|2043.5|2049.9|2043.9|2050.3|2044.3|2049.5|2043.5|8
1724028900000|2024-08-19 00:55:00|2050|2044|2050.4|2044.4|2050.6|2044.6|2049.9|2043.9|12
1724029200000|2024-08-19 01:00:00|2050.6|2044.6|2049.5|2043.5|2055.4|2049.4|2049|2043|137
1724029500000|2024-08-19 01:05:00|2049.3|2043.3|2044|2038|2049.3|2043.3|2043.9|2037.9|71
1724029800000|2024-08-19 01:10:00|2044.3|2038.3|2044.6|2038.6|2045.3|2039.3|2042.9|2036.9|49
1724030100000|2024-08-19 01:15:00|2044.9|2038.9|2051.5|2045.5|2051.5|2045.5|2044.9|2038.9|64
1724030400000|2024-08-19 01:20:00|2051.3|2045.3|2049.3|2043.3|2051.9|2045.9|2048.3|2042.3|61
1724030700000|2024-08-19 01:25:00|2049.5|2043.5|2048.1|2042.1|2049.8|2043.8|2046.4|2040.4|37
1724031000000|2024-08-19 01:30:00|2048.3|2042.3|2049.8|2043.8|2050.3|2044.3|2048|2042|37
1724031300000|2024-08-19 01:35:00|2050|2044|2050.8|2044.8|2051.3|2045.3|2049.6|2043.6|31
1724031600000|2024-08-19 01:40:00|2050.5|2044.5|2051.6|2045.6|2051.6|2045.6|2049.8|2043.8|35
1724031900000|2024-08-19 01:45:00|2051.4|2045.4|2054.8|2048.8|2054.8|2048.8|2051.4|2045.4|37
1724032200000|2024-08-19 01:50:00|2055|2049|2054.5|2048.5|2055.9|2049.9|2053.3|2047.3|32
1724032500000|2024-08-19 01:55:00|2054.8|2048.8|2055.3|2049.3|2055.3|2049.3|2054|2048|25
1724032800000|2024-08-19 02:00:00|2055.5|2049.5|2055.6|2049.6|2056|2050|2054.5|2048.5|25
1724033100000|2024-08-19 02:05:00|2055.8|2049.8|2056.5|2050.5|2056.5|2050.5|2055.8|2049.8|19
1724033400000|2024-08-19 02:10:00|2056.4|2050.4|2055.5|2049.5|2056.5|2050.5|2055|2049|24
1724033700000|2024-08-19 02:15:00|2055.8|2049.8|2055.3|2049.3|2055.8|2049.8|2054.6|2048.6|10
1724034000000|2024-08-19 02:20:00|2054.9|2048.9|2056|2050|2056|2050|2054.6|2048.6|14
1724034300000|2024-08-19 02:25:00|2056.3|2050.3|2056|2050|2056.4|2050.4|2055.3|2049.3|9
1724034600000|2024-08-19 02:30:00|2055.8|2049.8|2056.9|2050.9|2057.1|2051.1|2055.3|2049.3|31
1724034900000|2024-08-19 02:35:00|2056.6|2050.6|2054.3|2048.3|2057.5|2051.5|2052|2046|79
1724035200000|2024-08-19 02:40:00|2054.5|2048.5|2056.6|2050.6|2056.9|2050.9|2054.5|2048.5|13
1724035500000|2024-08-19 02:45:00|2056.4|2050.4|2056.1|2050.1|2056.6|2050.6|2055.8|2049.8|22
1724035800000|2024-08-19 02:50:00|2056.3|2050.3|2055.5|2049.5|2056.4|2050.4|2055.5|2049.5|9
1724036100000|2024-08-19 02:55:00|2055.8|2049.8|2056.3|2050.3|2056.4|2050.4|2055.8|2049.8|9
1724036400000|2024-08-19 03:00:00|2056.5|2050.5|2055.5|2049.5|2057.1|2051.1|2055.3|2049.3|16
1724036700000|2024-08-19 03:05:00|2055|2049|2056.1|2050.1|2056.1|2050.1|2054.8|2048.8|20
1724037000000|2024-08-19 03:10:00|2056.4|2050.4|2055.5|2049.5|2056.6|2050.6|2055.5|2049.5|21
1724037300000|2024-08-19 03:15:00|2055.8|2049.8|2056.3|2050.3|2056.4|2050.4|2055.8|2049.8|7
1724037600000|2024-08-19 03:20:00|2056.1|2050.1|2054.8|2048.8|2056.1|2050.1|2054.8|2048.8|11
1724037900000|2024-08-19 03:25:00|2054.6|2048.6|2054.4|2048.4|2054.6|2048.6|2054.3|2048.3|6
1724038200000|2024-08-19 03:30:00|2054.6|2048.6|2055.3|2049.3|2055.3|2049.3|2054.6|2048.6|7
1724038500000|2024-08-19 03:35:00|2055.5|2049.5|2055.8|2049.8|2055.8|2049.8|2055.3|2049.3|4
1724038800000|2024-08-19 03:40:00|2056|2050|2056.3|2050.3|2056.3|2050.3|2055.8|2049.8|4
1724039400000|2024-08-19 03:50:00|2056.4|2050.4|2056.8|2050.8|2056.8|2050.8|2056.4|2050.4|4
1724039700000|2024-08-19 03:55:00|2056.9|2050.9|2056.8|2050.8|2056.9|2050.9|2056.8|2050.8|2
1724040000000|2024-08-19 04:00:00|2056.5|2050.5|2056.6|2050.6|2056.6|2050.6|2056.3|2050.3|4
1724040300000|2024-08-19 04:05:00|2056.8|2050.8|2056.6|2050.6|2056.9|2050.9|2056.6|2050.6|3
1724040600000|2024-08-19 04:10:00|2056.8|2050.8|2056.8|2050.8|2056.8|2050.8|2056.8|2050.8|1
1724040900000|2024-08-19 04:15:00|2056.9|2050.9|2056.8|2050.8|2056.9|2050.9|2056.8|2050.8|2
1724041200000|2024-08-19 04:20:00|2056.5|2050.5|2056.3|2050.3|2056.5|2050.5|2056.3|2050.3|2
1724041500000|2024-08-19 04:25:00|2056.5|2050.5|2056.8|2050.8|2056.8|2050.8|2056.5|2050.5|2
1724041800000|2024-08-19 04:30:00|2056.9|2050.9|2056.5|2050.5|2057|2051|2056.5|2050.5|4
1724042100000|2024-08-19 04:35:00|2056.8|2050.8|2056.8|2050.8|2056.9|2050.9|2056.8|2050.8|3
1724042400000|2024-08-19 04:40:00|2056.5|2050.5|2056.5|2050.5|2056.5|2050.5|2056.5|2050.5|1
1724043000000|2024-08-19 04:50:00|2056.8|2050.8|2056.5|2050.5|2056.8|2050.8|2056.5|2050.5|2
1724043300000|2024-08-19 04:55:00|2056.3|2050.3|2056.8|2050.8|2056.8|2050.8|2056.3|2050.3|3
1724043600000|2024-08-19 05:00:00|2056.5|2050.5|2056.8|2050.8|2056.8|2050.8|2056.5|2050.5|2
1724043900000|2024-08-19 05:05:00|2056.5|2050.5|2056.5|2050.5|2056.5|2050.5|2056.5|2050.5|1
1724044200000|2024-08-19 05:10:00|2056.3|2050.3|2056.3|2050.3|2056.3|2050.3|2056.3|2050.3|1
1724044500000|2024-08-19 05:15:00|2056|2050|2056|2050|2056|2050|2056|2050|1
1724044800000|2024-08-19 05:20:00|2055.8|2049.8|2055.8|2049.8|2055.8|2049.8|2055.8|2049.8|1
1724045100000|2024-08-19 05:25:00|2056|2050|2055.6|2049.6|2056|2050|2055.6|2049.6|3
1724045400000|2024-08-19 05:30:00|2055.9|2049.9|2056.9|2050.9|2057|2051|2054.1|2048.1|40
1724045700000|2024-08-19 05:35:00|2056.8|2050.8|2057.1|2051.1|2057.4|2051.4|2055.8|2049.8|26
1724046000000|2024-08-19 05:40:00|2056.9|2050.9|2056.5|2050.5|2056.9|2050.9|2055.5|2049.5|18
1724046300000|2024-08-19 05:45:00|2056.3|2050.3|2055.3|2049.3|2056.9|2050.9|2054.4|2048.4|39
1724046600000|2024-08-19 05:50:00|2055.5|2049.5|2054.5|2048.5|2055.5|2049.5|2054.1|2048.1|22
1724046900000|2024-08-19 05:55:00|2054.8|2048.8|2054.4|2048.4|2055.4|2049.4|2054.4|2048.4|19
1724047200000|2024-08-19 06:00:00|2054.3|2048.3|2055|2049|2055|2049|2054.3|2048.3|16
1724047500000|2024-08-19 06:05:00|2054.9|2048.9|2055|2049|2055|2049|2054.5|2048.5|11
1724047800000|2024-08-19 06:10:00|2055.3|2049.3|2055.5|2049.5|2055.8|2049.8|2055|2049|14
1724048100000|2024-08-19 06:15:00|2055.3|2049.3|2054.5|2048.5|2055.3|2049.3|2054.1|2048.1|10
1724048400000|2024-08-19 06:20:00|2054.8|2048.8|2054.8|2048.8|2054.8|2048.8|2054.4|2048.4|16
1724048700000|2024-08-19 06:25:00|2054.6|2048.6|2057.4|2051.4|2057.4|2051.4|2054.4|2048.4|20
1724049000000|2024-08-19 06:30:00|2057.5|2051.5|2056.8|2050.8|2059.8|2053.8|2056.4|2050.4|29
1724049300000|2024-08-19 06:35:00|2057|2051|2057.5|2051.5|2057.5|2051.5|2056.8|2050.8|13
1724049600000|2024-08-19 06:40:00|2057.8|2051.8|2058.3|2052.3|2058.5|2052.5|2057.8|2051.8|17
1724049900000|2024-08-19 06:45:00|2058.4|2052.4|2059.3|2053.3|2059.3|2053.3|2058.3|2052.3|10
1724050200000|2024-08-19 06:50:00|2059.5|2053.5|2061.8|2055.8|2062.5|2056.5|2059|2053|18
1724050500000|2024-08-19 06:55:00|2061.6|2055.6|2061.8|2055.8|2061.8|2055.8|2060|2054|31
1724050800000|2024-08-19 07:00:00|2062|2056|2064.4|2058.4|2064.8|2058.8|2060.8|2054.8|41
1724051100000|2024-08-19 07:05:00|2064.1|2058.1|2061.1|2055.1|2064.1|2058.1|2060.9|2054.9|20
1724051400000|2024-08-19 07:10:00|2060.9|2054.9|2062.6|2056.6|2062.6|2056.6|2060.6|2054.6|14
1724051700000|2024-08-19 07:15:00|2062.9|2056.9|2062.4|2056.4|2063.9|2057.9|2062.1|2056.1|13
1724052000000|2024-08-19 07:20:00|2062.1|2056.1|2058.6|2052.6|2062.1|2056.1|2058.6|2052.6|25
1724052300000|2024-08-19 07:25:00|2058.4|2052.4|2059.9|2053.9|2065.1|2059.1|2058.1|2052.1|44
1724052600000|2024-08-19 07:30:00|2059.8|2053.8|2058.1|2052.1|2060.1|2054.1|2057.1|2051.1|31
1724052900000|2024-08-19 07:35:00|2058.4|2052.4|2061.4|2055.4|2061.4|2055.4|2056.4|2050.4|25
1724053200000|2024-08-19 07:40:00|2061.1|2055.1|2057.9|2051.9|2061.1|2055.1|2057.9|2051.9|20
1724053500000|2024-08-19 07:45:00|2056.6|2050.6|2056.4|2050.4|2057.1|2051.1|2055.6|2049.6|27
1724053800000|2024-08-19 07:50:00|2056.6|2050.6|2056.1|2050.1|2056.9|2050.9|2055.4|2049.4|12
1724054100000|2024-08-19 07:55:00|2056.4|2050.4|2055.6|2049.6|2057.4|2051.4|2055.6|2049.6|15
1724054400000|2024-08-19 08:00:00|2055.9|2049.9|2061.6|2055.6|2063.4|2057.4|2055.9|2049.9|68
1724054700000|2024-08-19 08:05:00|2061.4|2055.4|2060.6|2054.6|2061.9|2055.9|2059.9|2053.9|33
1724055000000|2024-08-19 08:10:00|2060.4|2054.4|2058.9|2052.9|2060.6|2054.6|2058.9|2052.9|16
1724055300000|2024-08-19 08:15:00|2058.6|2052.6|2060.6|2054.6|2062.4|2056.4|2057.6|2051.6|33
1724055600000|2024-08-19 08:20:00|2060.4|2054.4|2058.1|2052.1|2060.4|2054.4|2057.4|2051.4|14
1724055900000|2024-08-19 08:25:00|2057.9|2051.9|2055.4|2049.4|2057.9|2051.9|2054.9|2048.9|25
1724056200000|2024-08-19 08:30:00|2055.6|2049.6|2055.1|2049.1|2055.6|2049.6|2054.1|2048.1|24
1724056500000|2024-08-19 08:35:00|2055.6|2049.6|2055.9|2049.9|2055.9|2049.9|2054.4|2048.4|10
1724056800000|2024-08-19 08:40:00|2056.9|2050.9|2056.6|2050.6|2056.9|2050.9|2054.6|2048.6|24
1724057100000|2024-08-19 08:45:00|2056.9|2050.9|2056.1|2050.1|2057.1|2051.1|2055.6|2049.6|12
1724057400000|2024-08-19 08:50:00|2056.6|2050.6|2059.1|2053.1|2059.4|2053.4|2056.6|2050.6|18
1724057700000|2024-08-19 08:55:00|2059.4|2053.4|2060.4|2054.4|2060.4|2054.4|2059.4|2053.4|5
1724058000000|2024-08-19 09:00:00|2060.1|2054.1|2061.9|2055.9|2061.9|2055.9|2059.4|2053.4|17
1724058300000|2024-08-19 09:05:00|2062.1|2056.1|2060.6|2054.6|2062.6|2056.6|2060.6|2054.6|16
1724058600000|2024-08-19 09:10:00|2060.4|2054.4|2058.6|2052.6|2060.4|2054.4|2058.6|2052.6|8
1724058900000|2024-08-19 09:15:00|2058.4|2052.4|2058.1|2052.1|2058.4|2052.4|2057.6|2051.6|11
1724059200000|2024-08-19 09:20:00|2058.4|2052.4|2057.9|2051.9|2058.6|2052.6|2057.9|2051.9|7
1724059500000|2024-08-19 09:25:00|2057.6|2051.6|2058.9|2052.9|2058.9|2052.9|2057.1|2051.1|17
1724059800000|2024-08-19 09:30:00|2059.1|2053.1|2059.6|2053.6|2059.9|2053.9|2059.1|2053.1|8
1724060100000|2024-08-19 09:35:00|2059.9|2053.9|2059.9|2053.9|2060.1|2054.1|2059.4|2053.4|12
1724060400000|2024-08-19 09:40:00|2059.6|2053.6|2058.9|2052.9|2059.9|2053.9|2057.9|2051.9|11
1724060700000|2024-08-19 09:45:00|2058.6|2052.6|2056.9|2050.9|2058.9|2052.9|2056.4|2050.4|26
1724061000000|2024-08-19 09:50:00|2057.1|2051.1|2058.9|2052.9|2058.9|2052.9|2056.4|2050.4|17
1724061300000|2024-08-19 09:55:00|2059.1|2053.1|2058.4|2052.4|2059.1|2053.1|2057.6|2051.6|11
1724061600000|2024-08-19 10:00:00|2058.1|2052.1|2058.9|2052.9|2058.9|2052.9|2057.9|2051.9|21
1724061900000|2024-08-19 10:05:00|2058.6|2052.6|2059.6|2053.6|2060.1|2054.1|2057.6|2051.6|16
1724062200000|2024-08-19 10:10:00|2059.4|2053.4|2060.4|2054.4|2060.4|2054.4|2059.4|2053.4|10
1724062500000|2024-08-19 10:15:00|2060.9|2054.9|2058.4|2052.4|2060.9|2054.9|2058.4|2052.4|17
1724062800000|2024-08-19 10:20:00|2058.1|2052.1|2056.6|2050.6|2058.4|2052.4|2055.1|2049.1|20
1724063100000|2024-08-19 10:25:00|2056.4|2050.4|2055.9|2049.9|2057.1|2051.1|2055.4|2049.4|21
1724063400000|2024-08-19 10:30:00|2055.6|2049.6|2055.1|2049.1|2055.6|2049.6|2054.9|2048.9|9
1724063700000|2024-08-19 10:35:00|2054.9|2048.9|2055.4|2049.4|2055.4|2049.4|2053.1|2047.1|22
1724064000000|2024-08-19 10:40:00|2055.1|2049.1|2054.9|2048.9|2055.4|2049.4|2054.9|2048.9|6
1724064300000|2024-08-19 10:45:00|2055.1|2049.1|2050.4|2044.4|2055.1|2049.1|2049.4|2043.4|37
1724064600000|2024-08-19 10:50:00|2050.6|2044.6|2051.4|2045.4|2051.6|2045.6|2050.6|2044.6|14
1724064900000|2024-08-19 10:55:00|2051.1|2045.1|2049.9|2043.9|2051.1|2045.1|2049.9|2043.9|8
1724065200000|2024-08-19 11:00:00|2050.1|2044.1|2050.4|2044.4|2050.9|2044.9|2050.1|2044.1|12
1724065500000|2024-08-19 11:05:00|2050.1|2044.1|2049.1|2043.1|2050.1|2044.1|2048.9|2042.9|13
1724065800000|2024-08-19 11:10:00|2048.9|2042.9|2050.1|2044.1|2050.4|2044.4|2047.1|2041.1|18
1724066100000|2024-08-19 11:15:00|2050.4|2044.4|2047.9|2041.9|2050.4|2044.4|2047.1|2041.1|14
1724066400000|2024-08-19 11:20:00|2047.6|2041.6|2048.4|2042.4|2048.6|2042.6|2047.1|2041.1|14
1724066700000|2024-08-19 11:25:00|2048.1|2042.1|2047.6|2041.6|2048.6|2042.6|2047.4|2041.4|14
1724067000000|2024-08-19 11:30:00|2047.9|2041.9|2050.9|2044.9|2050.9|2044.9|2047.9|2041.9|19
1724067300000|2024-08-19 11:35:00|2051.1|2045.1|2049.4|2043.4|2051.1|2045.1|2049.4|2043.4|11
1724067600000|2024-08-19 11:40:00|2049.6|2043.6|2052.9|2046.9|2052.9|2046.9|2049.6|2043.6|13
1724067900000|2024-08-19 11:45:00|2053.1|2047.1|2052.4|2046.4|2056.4|2050.4|2051.3|2045.3|45
1724068200000|2024-08-19 11:50:00|2052.3|2046.3|2051|2045|2052.5|2046.5|2047.9|2041.9|42
1724068500000|2024-08-19 11:55:00|2051.1|2045.1|2049.9|2043.9|2051.6|2045.6|2049.9|2043.9|28
1724068800000|2024-08-19 12:00:00|2049.6|2043.6|2050.6|2044.6|2050.6|2044.6|2047.1|2041.1|42
1724069100000|2024-08-19 12:05:00|2050.9|2044.9|2048.6|2042.6|2051.4|2045.4|2048.6|2042.6|11
1724069400000|2024-08-19 12:10:00|2048.4|2042.4|2049.6|2043.6|2049.6|2043.6|2047.1|2041.1|27
1724069700000|2024-08-19 12:15:00|2049.4|2043.4|2047.1|2041.1|2049.4|2043.4|2046.9|2040.9|19
1724070000000|2024-08-19 12:20:00|2046.9|2040.9|2045.9|2039.9|2047.4|2041.4|2045.4|2039.4|29
1724070300000|2024-08-19 12:25:00|2046.3|2040.3|2045.9|2039.9|2046.3|2040.3|2044.9|2038.9|19
1724070600000|2024-08-19 12:30:00|2046.1|2040.1|2045.9|2039.9|2046.9|2040.9|2045.6|2039.6|20
1724070900000|2024-08-19 12:35:00|2045.6|2039.6|2046.4|2040.4|2046.6|2040.6|2045.4|2039.4|7
1724071200000|2024-08-19 12:40:00|2046.1|2040.1|2045.6|2039.6|2046.6|2040.6|2044.4|2038.4|23
1724071500000|2024-08-19 12:45:00|2045.4|2039.4|2045.1|2039.1|2045.9|2039.9|2044.6|2038.6|28
1724071800000|2024-08-19 12:50:00|2045.4|2039.4|2048.6|2042.6|2049.6|2043.6|2045.1|2039.1|44
1724072100000|2024-08-19 12:55:00|2048.9|2042.9|2048.1|2042.1|2050.6|2044.6|2047.4|2041.4|32
1724072400000|2024-08-19 13:00:00|2047.9|2041.9|2046.9|2040.9|2048.6|2042.6|2046|2040|96
1724072700000|2024-08-19 13:05:00|2046.6|2040.6|2043.6|2037.6|2046.6|2040.6|2043.6|2037.6|69
1724073000000|2024-08-19 13:10:00|2043.9|2037.9|2044.1|2038.1|2044.4|2038.4|2042.1|2036.1|27
1724073300000|2024-08-19 13:15:00|2043.9|2037.9|2045.4|2039.4|2045.6|2039.6|2043.6|2037.6|35
1724073600000|2024-08-19 13:20:00|2045.6|2039.6|2044.4|2038.4|2046.6|2040.6|2043.9|2037.9|42
1724073900000|2024-08-19 13:25:00|2044.6|2038.6|2041.9|2035.9|2044.6|2038.6|2041.6|2035.6|18
1724074200000|2024-08-19 13:30:00|2041.6|2035.6|2042.4|2036.4|2042.6|2036.6|2040.1|2034.1|62
1724074500000|2024-08-19 13:35:00|2042.6|2036.6|2044.1|2038.1|2044.1|2038.1|2041.4|2035.4|40
1724074800000|2024-08-19 13:40:00|2044.4|2038.4|2041.1|2035.1|2044.6|2038.6|2040.3|2034.3|50
1724075100000|2024-08-19 13:45:00|2040.9|2034.9|2037.6|2031.6|2040.9|2034.9|2036.4|2030.4|41
1724075400000|2024-08-19 13:50:00|2037.9|2031.9|2039.9|2033.9|2039.9|2033.9|2037.9|2031.9|21
1724075700000|2024-08-19 13:55:00|2040.1|2034.1|2037.6|2031.6|2040.9|2034.9|2037.5|2031.5|30
1724076000000|2024-08-19 14:00:00|2037.4|2031.4|2036.1|2030.1|2037.6|2031.6|2033.6|2027.6|57
1724076300000|2024-08-19 14:05:00|2036.4|2030.4|2040.1|2034.1|2041.9|2035.9|2036.1|2030.1|51
1724076600000|2024-08-19 14:10:00|2039.9|2033.9|2034.9|2028.9|2040.1|2034.1|2034.4|2028.4|43
1724076900000|2024-08-19 14:15:00|2034.6|2028.6|2029|2023|2034.6|2028.6|2027.6|2021.6|51
1724077200000|2024-08-19 14:20:00|2029.1|2023.1|2027.6|2021.6|2030.6|2024.6|2023.6|2017.6|62
1724077500000|2024-08-19 14:25:00|2027.4|2021.4|2030.6|2024.6|2031.1|2025.1|2027.4|2021.4|51
1724077800000|2024-08-19 14:30:00|2030.9|2024.9|2036.1|2030.1|2036.1|2030.1|2030.9|2024.9|46
1724078100000|2024-08-19 14:35:00|2035.9|2029.9|2032.6|2026.6|2038.4|2032.4|2032.6|2026.6|40
1724078400000|2024-08-19 14:40:00|2032.4|2026.4|2026.6|2020.6|2032.6|2026.6|2026.4|2020.4|40
1724078700000|2024-08-19 14:45:00|2026.4|2020.4|2030.1|2024.1|2030.1|2024.1|2025.9|2019.9|32
1724079000000|2024-08-19 14:50:00|2029.9|2023.9|2033.6|2027.6|2034.4|2028.4|2029.9|2023.9|36
1724079300000|2024-08-19 14:55:00|2033.9|2027.9|2038.1|2032.1|2038.1|2032.1|2033.9|2027.9|32
1724079600000|2024-08-19 15:00:00|2037.9|2031.9|2036.9|2030.9|2041.1|2035.1|2035.9|2029.9|64
1724079900000|2024-08-19 15:05:00|2037.1|2031.1|2040.1|2034.1|2040.4|2034.4|2036.6|2030.6|61
1724080200000|2024-08-19 15:10:00|2040.4|2034.4|2040.1|2034.1|2041.6|2035.6|2038.9|2032.9|36
1724080500000|2024-08-19 15:15:00|2039.9|2033.9|2039.9|2033.9|2041.1|2035.1|2038.1|2032.1|37
1724080800000|2024-08-19 15:20:00|2039.6|2033.6|2040.9|2034.9|2042.1|2036.1|2036.4|2030.4|63
1724081100000|2024-08-19 15:25:00|2040.6|2034.6|2041.9|2035.9|2042.1|2036.1|2039.4|2033.4|39
1724081400000|2024-08-19 15:30:00|2041.6|2035.6|2039.6|2033.6|2041.6|2035.6|2039.4|2033.4|30
1724081700000|2024-08-19 15:35:00|2039.4|2033.4|2038.4|2032.4|2040.6|2034.6|2037.6|2031.6|60
1724082000000|2024-08-19 15:40:00|2038.6|2032.6|2040.9|2034.9|2041.6|2035.6|2038.6|2032.6|56
1724082300000|2024-08-19 15:45:00|2040.6|2034.6|2048.4|2042.4|2048.6|2042.6|2040.6|2034.6|63
1724082600000|2024-08-19 15:50:00|2047.9|2041.9|2046.4|2040.4|2048.4|2042.4|2046.4|2040.4|21
1724082900000|2024-08-19 15:55:00|2046.1|2040.1|2043.6|2037.6|2046.1|2040.1|2039.6|2033.6|161
1724083200000|2024-08-19 16:00:00|2043.1|2037.1|2045.9|2039.9|2049.1|2043.1|2043.1|2037.1|26
1724083500000|2024-08-19 16:05:00|2045.6|2039.6|2045.1|2039.1|2045.6|2039.6|2045.1|2039.1|3
1724083800000|2024-08-19 16:10:00|2044.9|2038.9|2044.1|2038.1|2046.1|2040.1|2043.6|2037.6|18
1724084100000|2024-08-19 16:15:00|2044.4|2038.4|2040.6|2034.6|2044.4|2038.4|2040.6|2034.6|15
1724084400000|2024-08-19 16:20:00|2040.4|2034.4|2041.6|2035.6|2041.6|2035.6|2040.4|2034.4|4
1724084700000|2024-08-19 16:25:00|2041.9|2035.9|2040.4|2034.4|2043.1|2037.1|2040.4|2034.4|10
1724085000000|2024-08-19 16:30:00|2040.6|2034.6|2041.1|2035.1|2041.1|2035.1|2039.4|2033.4|6
1724085300000|2024-08-19 16:35:00|2040.9|2034.9|2040.6|2034.6|2040.9|2034.9|2040.6|2034.6|2
1724085600000|2024-08-19 16:40:00|2040.9|2034.9|2040.4|2034.4|2040.9|2034.9|2040.4|2034.4|5
1724086200000|2024-08-19 16:50:00|2040.6|2034.6|2040.9|2034.9|2041.9|2035.9|2040.4|2034.4|7
1724086500000|2024-08-19 16:55:00|2041|2035|2040.8|2034.8|2041.8|2035.8|2040.1|2034.1|22
1724086800000|2024-08-19 17:00:00|2040.9|2034.9|2042.3|2036.3|2042.6|2036.6|2040.9|2034.9|7
1724087100000|2024-08-19 17:05:00|2042|2036|2041.5|2035.5|2042|2036|2041.4|2035.4|5
1724088000000|2024-08-19 17:20:00|2041.8|2035.8|2041.8|2035.8|2041.8|2035.8|2041.6|2035.6|3
1724088300000|2024-08-19 17:25:00|2041.6|2035.6|2041|2035|2041.6|2035.6|2040.8|2034.8|8
1724088600000|2024-08-19 17:30:00|2041.1|2035.1|2040.8|2034.8|2041.4|2035.4|2040.8|2034.8|5
1724088900000|2024-08-19 17:35:00|2040.4|2034.4|2040.9|2034.9|2040.9|2034.9|2040.4|2034.4|7
1724089200000|2024-08-19 17:40:00|2041|2035|2040.9|2034.9|2041|2035|2040.8|2034.8|3
1724089500000|2024-08-19 17:45:00|2041|2035|2041.8|2035.8|2042.3|2036.3|2040.6|2034.6|18
1724090100000|2024-08-19 17:55:00|2048.3|2029.5|2048.3|2029.5|2048.3|2029.5|2048.3|2029.5|1
1724112000000|2024-08-20 00:00:00|2039.4|2033.4|2039|2033|2039.4|2033.4|2038.1|2032.1|10
1724112300000|2024-08-20 00:05:00|2039.3|2033.3|2038.9|2032.9|2039.4|2033.4|2038.1|2032.1|11
1724112600000|2024-08-20 00:10:00|2038.6|2032.6|2038|2032|2038.6|2032.6|2037.1|2031.1|11
1724112900000|2024-08-20 00:15:00|2037.9|2031.9|2037.5|2031.5|2037.9|2031.9|2037.4|2031.4|6
1724113200000|2024-08-20 00:20:00|2037.4|2031.4|2037.8|2031.8|2037.8|2031.8|2037.4|2031.4|3
1724113500000|2024-08-20 00:25:00|2037.5|2031.5|2037.3|2031.3|2037.5|2031.5|2037|2031|3
1724113800000|2024-08-20 00:30:00|2037.1|2031.1|2037.1|2031.1|2037.1|2031.1|2037.1|2031.1|1
1724114100000|2024-08-20 00:35:00|2037.3|2031.3|2037.8|2031.8|2037.8|2031.8|2037.3|2031.3|3
1724114400000|2024-08-20 00:40:00|2038|2032|2038.3|2032.3|2039.3|2033.3|2038|2032|10
1724115000000|2024-08-20 00:50:00|2038.5|2032.5|2038.3|2032.3|2038.8|2032.8|2038.3|2032.3|6
1724115300000|2024-08-20 00:55:00|2038.5|2032.5|2038.4|2032.4|2038.5|2032.5|2038.4|2032.4|2
1724115600000|2024-08-20 01:00:00|2038.6|2032.6|2039|2033|2041.4|2035.4|2037.1|2031.1|64
1724115900000|2024-08-20 01:05:00|2039.3|2033.3|2039.3|2033.3|2039.5|2033.5|2038.8|2032.8|12
1724116200000|2024-08-20 01:10:00|2039.5|2033.5|2039.8|2033.8|2039.8|2033.8|2038.8|2032.8|17
1724116500000|2024-08-20 01:15:00|2040|2034|2041.8|2035.8|2041.9|2035.9|2040|2034|11
1724116800000|2024-08-20 01:20:00|2042|2036|2041.8|2035.8|2042.3|2036.3|2040.6|2034.6|23
1724117100000|2024-08-20 01:25:00|2041.6|2035.6|2041.4|2035.4|2042.4|2036.4|2041.3|2035.3|18
1724117400000|2024-08-20 01:30:00|2041.3|2035.3|2040.3|2034.3|2041.3|2035.3|2039.6|2033.6|15
1724117700000|2024-08-20 01:35:00|2040|2034|2039.8|2033.8|2040.3|2034.3|2039.5|2033.5|17
1724118000000|2024-08-20 01:40:00|2039.5|2033.5|2039.5|2033.5|2039.8|2033.8|2039|2033|14
1724118300000|2024-08-20 01:45:00|2039.8|2033.8|2038|2032|2040.3|2034.3|2038|2032|16
1724118600000|2024-08-20 01:50:00|2037.8|2031.8|2037.1|2031.1|2037.9|2031.9|2037.1|2031.1|16
1724118900000|2024-08-20 01:55:00|2037|2031|2036.8|2030.8|2037.6|2031.6|2036.8|2030.8|13
1724119200000|2024-08-20 02:00:00|2036.5|2030.5|2033.8|2027.8|2036.5|2030.5|2033.8|2027.8|16
1724119500000|2024-08-20 02:05:00|2034|2028|2034.3|2028.3|2035|2029|2034|2028|11
1724119800000|2024-08-20 02:10:00|2034.5|2028.5|2034.8|2028.8|2034.8|2028.8|2033.8|2027.8|13
1724120100000|2024-08-20 02:15:00|2034.6|2028.6|2034.8|2028.8|2035|2029|2034.6|2028.6|4
1724120400000|2024-08-20 02:20:00|2034.5|2028.5|2034.3|2028.3|2034.5|2028.5|2034.3|2028.3|2
1724120700000|2024-08-20 02:25:00|2034.5|2028.5|2034.8|2028.8|2034.9|2028.9|2034.5|2028.5|4
1724121000000|2024-08-20 02:30:00|2034.5|2028.5|2034.5|2028.5|2034.8|2028.8|2034|2028|13
1724121300000|2024-08-20 02:35:00|2034.3|2028.3|2034.4|2028.4|2034.4|2028.4|2034|2028|8
1724121600000|2024-08-20 02:40:00|2034.5|2028.5|2034.8|2028.8|2035|2029|2034.5|2028.5|8
1724121900000|2024-08-20 02:45:00|2035.6|2029.6|2034.8|2028.8|2035.6|2029.6|2033.9|2027.9|13
1724122200000|2024-08-20 02:50:00|2035|2029|2036.6|2030.6|2037.3|2031.3|2035|2029|17
1724122500000|2024-08-20 02:55:00|2036.8|2030.8|2039.1|2033.1|2039.3|2033.3|2036.8|2030.8|86
1724122800000|2024-08-20 03:00:00|2038.9|2032.9|2040.5|2034.5|2040.5|2034.5|2038.3|2032.3|42
1724123100000|2024-08-20 03:05:00|2040.4|2034.4|2044|2038|2044.8|2038.8|2040.1|2034.1|79
1724123400000|2024-08-20 03:10:00|2043.8|2037.8|2046.6|2040.6|2046.9|2040.9|2042.8|2036.8|124
1724123700000|2024-08-20 03:15:00|2046.8|2040.8|2042.8|2036.8|2048|2042|2042.6|2036.6|33
1724124000000|2024-08-20 03:20:00|2043|2037|2042.6|2036.6|2043.3|2037.3|2042.6|2036.6|14
1724124300000|2024-08-20 03:25:00|2042.5|2036.5|2043.1|2037.1|2043.6|2037.6|2042.5|2036.5|10
1724124600000|2024-08-20 03:30:00|2043.4|2037.4|2042|2036|2043.4|2037.4|2042|2036|10
1724127600000|2024-08-20 04:20:00|2041.8|2035.8|2042|2036|2042|2036|2041.3|2035.3|4
1724127900000|2024-08-20 04:25:00|2041.8|2035.8|2041.1|2035.1|2041.8|2035.8|2041.1|2035.1|4
1724128200000|2024-08-20 04:30:00|2041|2035|2040.9|2034.9|2041|2035|2040.6|2034.6|7
1724130000000|2024-08-20 05:00:00|2040.6|2034.6|2041.8|2035.8|2042.1|2036.1|2039.6|2033.6|15
1724130300000|2024-08-20 05:05:00|2041.6|2035.6|2041|2035|2041.6|2035.6|2041|2035|4
1724130600000|2024-08-20 05:10:00|2040.8|2034.8|2040.4|2034.4|2040.8|2034.8|2040.4|2034.4|3
1724130900000|2024-08-20 05:15:00|2040.1|2034.1|2039.1|2033.1|2040.3|2034.3|2039.1|2033.1|6
1724131200000|2024-08-20 05:20:00|2039|2033|2038.6|2032.6|2039|2033|2038.6|2032.6|3
1724131800000|2024-08-20 05:30:00|2038.9|2032.9|2039.6|2033.6|2041.1|2035.1|2038.9|2032.9|56
1724132100000|2024-08-20 05:35:00|2039.5|2033.5|2040|2034|2040.8|2034.8|2039.5|2033.5|18
1724132400000|2024-08-20 05:40:00|2039.9|2033.9|2038.8|2032.8|2039.9|2033.9|2037.3|2031.3|29
1724132700000|2024-08-20 05:45:00|2038.5|2032.5|2038.5|2032.5|2039.1|2033.1|2038|2032|20
1724133000000|2024-08-20 05:50:00|2038.6|2032.6|2041.5|2035.5|2041.5|2035.5|2038.6|2032.6|20
1724133300000|2024-08-20 05:55:00|2041.8|2035.8|2047.5|2041.5|2048.4|2042.4|2041.8|2035.8|28
1724133600000|2024-08-20 06:00:00|2047.3|2041.3|2050.9|2044.9|2050.9|2044.9|2045|2039|34
1724133900000|2024-08-20 06:05:00|2050.3|2044.3|2048.8|2042.8|2050.3|2044.3|2047.6|2041.6|22
1724134200000|2024-08-20 06:10:00|2048.5|2042.5|2048.5|2042.5|2048.5|2042.5|2047.4|2041.4|5
1724134500000|2024-08-20 06:15:00|2048.8|2042.8|2044.5|2038.5|2049|2043|2043.8|2037.8|36
1724134800000|2024-08-20 06:20:00|2044.6|2038.6|2045.5|2039.5|2045.8|2039.8|2044.6|2038.6|9
1724135100000|2024-08-20 06:25:00|2045.8|2039.8|2047.3|2041.3|2047.5|2041.5|2045.8|2039.8|21
1724135400000|2024-08-20 06:30:00|2047.1|2041.1|2046.8|2040.8|2048.3|2042.3|2046.3|2040.3|27
1724135700000|2024-08-20 06:35:00|2047|2041|2048.3|2042.3|2048.4|2042.4|2047|2041|14
1724136000000|2024-08-20 06:40:00|2048|2042|2051.3|2045.3|2051.5|2045.5|2046.8|2040.8|27
1724136300000|2024-08-20 06:45:00|2051|2045|2052.9|2046.9|2052.9|2046.9|2050.8|2044.8|27
1724136600000|2024-08-20 06:50:00|2052.8|2046.8|2051.8|2045.8|2052.8|2046.8|2051.3|2045.3|33
1724136900000|2024-08-20 06:55:00|2051.6|2045.6|2051.5|2045.5|2052.9|2046.9|2050.9|2044.9|49
1724137200000|2024-08-20 07:00:00|2051.3|2045.3|2053|2047|2053.1|2047.1|2047.5|2041.5|40
1724137500000|2024-08-20 07:05:00|2052.9|2046.9|2051.6|2045.6|2054.1|2048.1|2051.4|2045.4|24
1724137800000|2024-08-20 07:10:00|2052.4|2046.4|2055.4|2049.4|2055.4|2049.4|2051.6|2045.6|29
1724138100000|2024-08-20 07:15:00|2055.6|2049.6|2055.1|2049.1|2056.9|2050.9|2053.9|2047.9|23
1724138400000|2024-08-20 07:20:00|2054.4|2048.4|2053.6|2047.6|2055.1|2049.1|2053.4|2047.4|22
1724138700000|2024-08-20 07:25:00|2053.4|2047.4|2054.4|2048.4|2054.4|2048.4|2052.4|2046.4|13
1724139000000|2024-08-20 07:30:00|2054.6|2048.6|2057.4|2051.4|2057.4|2051.4|2054.4|2048.4|26
1724139300000|2024-08-20 07:35:00|2057.6|2051.6|2056.9|2050.9|2057.9|2051.9|2056.6|2050.6|23
1724139600000|2024-08-20 07:40:00|2057.1|2051.1|2058.1|2052.1|2058.4|2052.4|2057.1|2051.1|18
1724139900000|2024-08-20 07:45:00|2057.9|2051.9|2057.4|2051.4|2058.4|2052.4|2057.1|2051.1|17
1724140200000|2024-08-20 07:50:00|2057.1|2051.1|2054.4|2048.4|2057.1|2051.1|2053.9|2047.9|14
1724140500000|2024-08-20 07:55:00|2054.1|2048.1|2052.6|2046.6|2054.1|2048.1|2052.1|2046.1|19
1724140800000|2024-08-20 08:00:00|2052.4|2046.4|2060.4|2054.4|2062.1|2056.1|2051.4|2045.4|49
1724141100000|2024-08-20 08:05:00|2061.6|2055.6|2060.6|2054.6|2064.4|2058.4|2060.4|2054.4|44
1724141400000|2024-08-20 08:10:00|2060.4|2054.4|2063.4|2057.4|2066.1|2060.1|2059.9|2053.9|23
1724141700000|2024-08-20 08:15:00|2063.6|2057.6|2069.1|2063.1|2069.4|2063.4|2063.6|2057.6|43
1724142000000|2024-08-20 08:20:00|2069.4|2063.4|2064.4|2058.4|2069.9|2063.9|2064.1|2058.1|41
1724142300000|2024-08-20 08:25:00|2064.1|2058.1|2061.1|2055.1|2064.1|2058.1|2060.9|2054.9|27
1724142600000|2024-08-20 08:30:00|2060.9|2054.9|2060.1|2054.1|2062.9|2056.9|2060.1|2054.1|24
1724142900000|2024-08-20 08:35:00|2059.9|2053.9|2062.4|2056.4|2062.4|2056.4|2059.9|2053.9|22
1724143200000|2024-08-20 08:40:00|2062.6|2056.6|2062.4|2056.4|2062.9|2056.9|2062.4|2056.4|12
1724143500000|2024-08-20 08:45:00|2062.1|2056.1|2064.1|2058.1|2064.9|2058.9|2062.1|2056.1|26
1724143800000|2024-08-20 08:50:00|2064.4|2058.4|2066.6|2060.6|2067.1|2061.1|2064.4|2058.4|26
1724144100000|2024-08-20 08:55:00|2066.1|2060.1|2066.4|2060.4|2067.6|2061.6|2066.1|2060.1|11
1724144400000|2024-08-20 09:00:00|2066.6|2060.6|2067.4|2061.4|2067.6|2061.6|2066.4|2060.4|8
1724144700000|2024-08-20 09:05:00|2067.1|2061.1|2066.1|2060.1|2067.4|2061.4|2066.1|2060.1|11
1724145000000|2024-08-20 09:10:00|2065.9|2059.9|2064.6|2058.6|2065.9|2059.9|2064.4|2058.4|11
1724145300000|2024-08-20 09:15:00|2064.9|2058.9|2065.1|2059.1|2065.4|2059.4|2064.1|2058.1|9
1724145600000|2024-08-20 09:20:00|2064.9|2058.9|2064.6|2058.6|2064.9|2058.9|2063.9|2057.9|20
1724145900000|2024-08-20 09:25:00|2064.4|2058.4|2064.1|2058.1|2064.6|2058.6|2063.9|2057.9|8
1724146200000|2024-08-20 09:30:00|2064.4|2058.4|2065.4|2059.4|2065.9|2059.9|2064.4|2058.4|10
1724146500000|2024-08-20 09:35:00|2065.6|2059.6|2064.4|2058.4|2065.9|2059.9|2063.6|2057.6|19
1724146800000|2024-08-20 09:40:00|2064.1|2058.1|2063.4|2057.4|2064.6|2058.6|2063.4|2057.4|11
1724147100000|2024-08-20 09:45:00|2063.1|2057.1|2062.4|2056.4|2063.1|2057.1|2062.1|2056.1|9
1724147400000|2024-08-20 09:50:00|2062.6|2056.6|2061.1|2055.1|2062.6|2056.6|2061.1|2055.1|10
1724147700000|2024-08-20 09:55:00|2060.9|2054.9|2061.4|2055.4|2062.4|2056.4|2060.6|2054.6|15
1724148000000|2024-08-20 10:00:00|2060.6|2054.6|2064.4|2058.4|2064.6|2058.6|2060.6|2054.6|26
1724148300000|2024-08-20 10:05:00|2064.1|2058.1|2064.4|2058.4|2064.4|2058.4|2063.1|2057.1|12
1724148600000|2024-08-20 10:10:00|2064.6|2058.6|2065.4|2059.4|2065.9|2059.9|2064.4|2058.4|14
1724148900000|2024-08-20 10:15:00|2065.1|2059.1|2064.9|2058.9|2065.1|2059.1|2064.9|2058.9|2
1724149200000|2024-08-20 10:20:00|2064.6|2058.6|2063.6|2057.6|2064.6|2058.6|2063.6|2057.6|10
1724149500000|2024-08-20 10:25:00|2063.9|2057.9|2060.1|2054.1|2063.9|2057.9|2060.1|2054.1|22
1724149800000|2024-08-20 10:30:00|2060.4|2054.4|2063.4|2057.4|2063.6|2057.6|2060.4|2054.4|12
1724150100000|2024-08-20 10:35:00|2063.6|2057.6|2063.9|2057.9|2063.9|2057.9|2063.4|2057.4|6
1724150400000|2024-08-20 10:40:00|2063.4|2057.4|2064.4|2058.4|2066.1|2060.1|2062.9|2056.9|22
1724150700000|2024-08-20 10:45:00|2064.6|2058.6|2064.9|2058.9|2065.1|2059.1|2064.4|2058.4|6
1724151000000|2024-08-20 10:50:00|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|2064.1|2058.1|5
1724151300000|2024-08-20 10:55:00|2064.9|2058.9|2064.9|2058.9|2065.1|2059.1|2064.6|2058.6|5
1724151600000|2024-08-20 11:00:00|2065.1|2059.1|2065.6|2059.6|2066.1|2060.1|2065.1|2059.1|11
1724151900000|2024-08-20 11:05:00|2065.4|2059.4|2065.9|2059.9|2065.9|2059.9|2065.4|2059.4|5
1724152200000|2024-08-20 11:10:00|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|2064.6|2058.6|8
1724152500000|2024-08-20 11:15:00|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|1
1724152800000|2024-08-20 11:20:00|2066.1|2060.1|2065.9|2059.9|2066.6|2060.6|2065.9|2059.9|7
1724153100000|2024-08-20 11:25:00|2065.6|2059.6|2068.1|2062.1|2068.6|2062.6|2065.1|2059.1|16
1724153400000|2024-08-20 11:30:00|2067.9|2061.9|2066.9|2060.9|2068.1|2062.1|2066.9|2060.9|9
1724153700000|2024-08-20 11:35:00|2067.1|2061.1|2068.6|2062.6|2068.6|2062.6|2066.9|2060.9|7
1724154000000|2024-08-20 11:40:00|2068.4|2062.4|2068.4|2062.4|2070|2064|2068.4|2062.4|10
1724154300000|2024-08-20 11:45:00|2068.1|2062.1|2068.4|2062.4|2068.4|2062.4|2067.1|2061.1|16
1724154600000|2024-08-20 11:50:00|2068.1|2062.1|2069.1|2063.1|2069.1|2063.1|2068.1|2062.1|8
1724154900000|2024-08-20 11:55:00|2069.4|2063.4|2071.9|2065.9|2072.1|2066.1|2069.4|2063.4|24
1724155200000|2024-08-20 12:00:00|2071.6|2065.6|2070.9|2064.9|2072.6|2066.6|2070.9|2064.9|18
1724155500000|2024-08-20 12:05:00|2071.1|2065.1|2071.1|2065.1|2071.6|2065.6|2070.6|2064.6|11
1724155800000|2024-08-20 12:10:00|2070.9|2064.9|2071.1|2065.1|2071.1|2065.1|2069.1|2063.1|13
1724156100000|2024-08-20 12:15:00|2070.9|2064.9|2071.6|2065.6|2071.6|2065.6|2070.6|2064.6|5
1724156400000|2024-08-20 12:20:00|2071.1|2065.1|2071.1|2065.1|2071.1|2065.1|2070.6|2064.6|17
1724156700000|2024-08-20 12:25:00|2070.4|2064.4|2071.1|2065.1|2071.4|2065.4|2070.4|2064.4|9
1724157000000|2024-08-20 12:30:00|2070.9|2064.9|2070.6|2064.6|2071.1|2065.1|2070.4|2064.4|12
1724157300000|2024-08-20 12:35:00|2070.4|2064.4|2071.1|2065.1|2071.6|2065.6|2070.1|2064.1|19
1724157600000|2024-08-20 12:40:00|2070.9|2064.9|2071.1|2065.1|2071.1|2065.1|2069.9|2063.9|8
1724157900000|2024-08-20 12:45:00|2070.9|2064.9|2074.9|2068.9|2074.9|2068.9|2070.9|2064.9|14
1724158200000|2024-08-20 12:50:00|2075.1|2069.1|2077.9|2071.9|2079.3|2073.3|2075.1|2069.1|27
1724158500000|2024-08-20 12:55:00|2077.6|2071.6|2079.1|2073.1|2079.1|2073.1|2077.4|2071.4|18
1724158800000|2024-08-20 13:00:00|2079.4|2073.4|2083|2077|2083.5|2077.5|2078.4|2072.4|153
1724159100000|2024-08-20 13:05:00|2082.8|2076.8|2077.6|2071.6|2083|2077|2076.3|2070.3|96
1724159400000|2024-08-20 13:10:00|2077.9|2071.9|2077.9|2071.9|2082.1|2076.1|2077.4|2071.4|67
1724159700000|2024-08-20 13:15:00|2078.1|2072.1|2076.1|2070.1|2078.6|2072.6|2074.4|2068.4|67
1724160000000|2024-08-20 13:20:00|2076.4|2070.4|2077.6|2071.6|2079.9|2073.9|2076.4|2070.4|52
1724160300000|2024-08-20 13:25:00|2077.9|2071.9|2075.5|2069.5|2078.4|2072.4|2074.4|2068.4|33
1724160600000|2024-08-20 13:30:00|2075.6|2069.6|2074.1|2068.1|2076.4|2070.4|2073.4|2067.4|63
1724160900000|2024-08-20 13:35:00|2073.9|2067.9|2070.1|2064.1|2074.6|2068.6|2069.6|2063.6|57
1724161200000|2024-08-20 13:40:00|2069.9|2063.9|2071.6|2065.6|2073.4|2067.4|2069.9|2063.9|37
1724161500000|2024-08-20 13:45:00|2071.4|2065.4|2070.9|2064.9|2072.9|2066.9|2070.9|2064.9|27
1724161800000|2024-08-20 13:50:00|2070.4|2064.4|2071.9|2065.9|2072.1|2066.1|2069.9|2063.9|32
1724162100000|2024-08-20 13:55:00|2072.6|2066.6|2073.9|2067.9|2074.1|2068.1|2072.6|2066.6|28
1724162400000|2024-08-20 14:00:00|2074.1|2068.1|2071.4|2065.4|2074.1|2068.1|2070.4|2064.4|40
1724162700000|2024-08-20 14:05:00|2071.6|2065.6|2069.9|2063.9|2072.6|2066.6|2069.4|2063.4|34
1724163000000|2024-08-20 14:10:00|2069.6|2063.6|2067.4|2061.4|2069.6|2063.6|2065.4|2059.4|49
1724163300000|2024-08-20 14:15:00|2067.6|2061.6|2064.4|2058.4|2068.4|2062.4|2064.1|2058.1|41
1724163600000|2024-08-20 14:20:00|2064.6|2058.6|2063.6|2057.6|2065.1|2059.1|2063.6|2057.6|22
1724163900000|2024-08-20 14:25:00|2063.4|2057.4|2064.6|2058.6|2065.6|2059.6|2060.4|2054.4|56
1724164200000|2024-08-20 14:30:00|2064.4|2058.4|2062.9|2056.9|2064.4|2058.4|2060.1|2054.1|49
1724164500000|2024-08-20 14:35:00|2062.6|2056.6|2058.6|2052.6|2062.6|2056.6|2058.4|2052.4|37
1724164800000|2024-08-20 14:40:00|2058.4|2052.4|2059.6|2053.6|2060.6|2054.6|2057.1|2051.1|70
1724165100000|2024-08-20 14:45:00|2059.9|2053.9|2066.4|2060.4|2066.9|2060.9|2059.9|2053.9|43
1724165400000|2024-08-20 14:50:00|2066.6|2060.6|2065.4|2059.4|2067.1|2061.1|2065.4|2059.4|29
1724165700000|2024-08-20 14:55:00|2065.6|2059.6|2066.4|2060.4|2067.9|2061.9|2065.4|2059.4|25
1724166000000|2024-08-20 15:00:00|2066.1|2060.1|2069.4|2063.4|2069.4|2063.4|2065.6|2059.6|40
1724166300000|2024-08-20 15:05:00|2069.6|2063.6|2069.1|2063.1|2070.1|2064.1|2067.9|2061.9|60
1724166600000|2024-08-20 15:10:00|2069.4|2063.4|2069.1|2063.1|2070.9|2064.9|2068.6|2062.6|55
1724166900000|2024-08-20 15:15:00|2069.4|2063.4|2072.9|2066.9|2074.6|2068.6|2069.4|2063.4|59
1724167200000|2024-08-20 15:20:00|2073.1|2067.1|2075.1|2069.1|2076.9|2070.9|2072.9|2066.9|37
1724167500000|2024-08-20 15:25:00|2076.1|2070.1|2077.9|2071.9|2077.9|2071.9|2075.6|2069.6|46
1724167800000|2024-08-20 15:30:00|2078.1|2072.1|2070.9|2064.9|2078.1|2072.1|2070.4|2064.4|57
1724168100000|2024-08-20 15:35:00|2070.6|2064.6|2067.6|2061.6|2072.6|2066.6|2067.1|2061.1|40
1724168400000|2024-08-20 15:40:00|2067.9|2061.9|2054.6|2048.6|2067.9|2061.9|2050.5|2044.5|108
1724168700000|2024-08-20 15:45:00|2054.4|2048.4|2061|2055|2064.3|2058.3|2051.9|2045.9|52
1724169000000|2024-08-20 15:50:00|2060.9|2054.9|2060.1|2054.1|2060.9|2054.9|2058.4|2052.4|30
1724169300000|2024-08-20 15:55:00|2059.9|2053.9|2056.4|2050.4|2059.9|2053.9|2054.6|2048.6|56
1724169600000|2024-08-20 16:00:00|2056.6|2050.6|2054.9|2048.9|2056.9|2050.9|2054.9|2048.9|12
1724169900000|2024-08-20 16:05:00|2053.9|2047.9|2051.6|2045.6|2053.9|2047.9|2051.1|2045.1|18
1724170200000|2024-08-20 16:10:00|2051.9|2045.9|2052.1|2046.1|2052.1|2046.1|2051.9|2045.9|4
1724170500000|2024-08-20 16:15:00|2052.4|2046.4|2054.4|2048.4|2054.4|2048.4|2052.4|2046.4|8
1724170800000|2024-08-20 16:20:00|2054.6|2048.6|2054.4|2048.4|2054.6|2048.6|2054.1|2048.1|5
1724171100000|2024-08-20 16:25:00|2055.4|2049.4|2055.9|2049.9|2055.9|2049.9|2054.4|2048.4|6
1724171400000|2024-08-20 16:30:00|2055.6|2049.6|2057.4|2051.4|2059.1|2053.1|2055.4|2049.4|17
1724171700000|2024-08-20 16:35:00|2057.6|2051.6|2058.6|2052.6|2058.6|2052.6|2057.4|2051.4|7
1724172000000|2024-08-20 16:40:00|2058.4|2052.4|2060.6|2054.6|2061.1|2055.1|2058.4|2052.4|10
1724172300000|2024-08-20 16:45:00|2062.1|2056.1|2062.1|2056.1|2063.4|2057.4|2061.6|2055.6|9
1724172600000|2024-08-20 16:50:00|2062.4|2056.4|2062.6|2056.6|2062.6|2056.6|2061.9|2055.9|5
1724172900000|2024-08-20 16:55:00|2062.9|2056.9|2069.6|2063.6|2069.6|2063.6|2062.9|2056.9|58
1724173200000|2024-08-20 17:00:00|2069.8|2063.8|2069.6|2063.6|2070.3|2064.3|2067.9|2061.9|21
1724173500000|2024-08-20 17:05:00|2069.4|2063.4|2069.6|2063.6|2069.6|2063.6|2069.4|2063.4|6
1724173800000|2024-08-20 17:10:00|2069.8|2063.8|2061.9|2055.9|2070.9|2064.9|2061.9|2055.9|22
1724174100000|2024-08-20 17:15:00|2061.8|2055.8|2061|2055|2062|2056|2060.1|2054.1|8
1724174400000|2024-08-20 17:20:00|2061.1|2055.1|2062.3|2056.3|2062.3|2056.3|2060.8|2054.8|7
1724174700000|2024-08-20 17:25:00|2062.6|2056.6|2064.5|2058.5|2064.6|2058.6|2062.6|2056.6|6
1724175600000|2024-08-20 17:40:00|2064.3|2058.3|2065.6|2059.6|2065.6|2059.6|2061.8|2055.8|9
1724175900000|2024-08-20 17:45:00|2065.4|2059.4|2065.5|2059.5|2065.6|2059.6|2065.4|2059.4|4
1724176200000|2024-08-20 17:50:00|2065.6|2059.6|2065.5|2059.5|2065.8|2059.8|2065.5|2059.5|3
1724176500000|2024-08-20 17:55:00|2072|2053.3|2071.3|2052.5|2072|2053.3|2071.3|2052.5|2
1724198400000|2024-08-21 00:00:00|2063.4|2057.4|2057.4|2051.4|2063.4|2057.4|2057.4|2051.4|22
1724198700000|2024-08-21 00:05:00|2057.1|2051.1|2059|2053|2059|2053|2056.5|2050.5|15
1724199000000|2024-08-21 00:10:00|2058.9|2052.9|2061.6|2055.6|2061.8|2055.8|2058.9|2052.9|13
1724199300000|2024-08-21 00:15:00|2061.9|2055.9|2064.8|2058.8|2065.8|2059.8|2061.9|2055.9|20
1724199600000|2024-08-21 00:20:00|2065.4|2059.4|2064.8|2058.8|2065.8|2059.8|2064.8|2058.8|8
1724199900000|2024-08-21 00:25:00|2064.5|2058.5|2064.8|2058.8|2064.8|2058.8|2063.6|2057.6|10
1724200200000|2024-08-21 00:30:00|2065|2059|2064.3|2058.3|2065.4|2059.4|2064.3|2058.3|9
1724200500000|2024-08-21 00:35:00|2064.4|2058.4|2064.3|2058.3|2064.5|2058.5|2064.3|2058.3|4
1724200800000|2024-08-21 00:40:00|2064.5|2058.5|2064.8|2058.8|2064.8|2058.8|2064.5|2058.5|2
1724201100000|2024-08-21 00:45:00|2064.5|2058.5|2064.8|2058.8|2064.8|2058.8|2064.5|2058.5|2
1724201400000|2024-08-21 00:50:00|2065|2059|2066.4|2060.4|2066.4|2060.4|2065|2059|6
1724201700000|2024-08-21 00:55:00|2066.1|2060.1|2067.4|2061.4|2067.4|2061.4|2066.1|2060.1|6
1724202000000|2024-08-21 01:00:00|2067.1|2061.1|2064.8|2058.8|2068.9|2062.9|2063.1|2057.1|86
1724202300000|2024-08-21 01:05:00|2064.6|2058.6|2066.3|2060.3|2066.3|2060.3|2063.8|2057.8|34
1724202600000|2024-08-21 01:10:00|2066.4|2060.4|2068|2062|2068.6|2062.6|2066.4|2060.4|27
1724202900000|2024-08-21 01:15:00|2067.9|2061.9|2068.8|2062.8|2069.6|2063.6|2066.8|2060.8|31
1724203200000|2024-08-21 01:20:00|2068.5|2062.5|2068.9|2062.9|2071.6|2065.6|2068.5|2062.5|45
1724203500000|2024-08-21 01:25:00|2069.1|2063.1|2069.5|2063.5|2069.9|2063.9|2069.1|2063.1|16
1724203800000|2024-08-21 01:30:00|2069.8|2063.8|2065.8|2059.8|2069.8|2063.8|2065.4|2059.4|27
1724204100000|2024-08-21 01:35:00|2066|2060|2069.3|2063.3|2070.1|2064.1|2064.9|2058.9|42
1724204400000|2024-08-21 01:40:00|2069.5|2063.5|2073.5|2067.5|2073.6|2067.6|2067.8|2061.8|167
1724204700000|2024-08-21 01:45:00|2073.8|2067.8|2072.3|2066.3|2074.8|2068.8|2072.3|2066.3|45
1724205000000|2024-08-21 01:50:00|2072.5|2066.5|2069.4|2063.4|2072.5|2066.5|2068.1|2062.1|77
1724205300000|2024-08-21 01:55:00|2069.5|2063.5|2067.9|2061.9|2069.5|2063.5|2067.9|2061.9|22
1724205600000|2024-08-21 02:00:00|2068.3|2062.3|2071.3|2065.3|2072.8|2066.8|2068.3|2062.3|48
1724205900000|2024-08-21 02:05:00|2071|2065|2071.3|2065.3|2071.5|2065.5|2070.4|2064.4|16
1724206200000|2024-08-21 02:10:00|2071.5|2065.5|2069.9|2063.9|2071.5|2065.5|2069.9|2063.9|17
1724206500000|2024-08-21 02:15:00|2070|2064|2070.3|2064.3|2070.8|2064.8|2070|2064|5
1724206800000|2024-08-21 02:20:00|2070.1|2064.1|2069.9|2063.9|2070.1|2064.1|2069.9|2063.9|3
1724207100000|2024-08-21 02:25:00|2069.8|2063.8|2070.3|2064.3|2070.3|2064.3|2069.8|2063.8|4
1724207400000|2024-08-21 02:30:00|2070|2064|2072|2066|2072.3|2066.3|2068.6|2062.6|40
1724207700000|2024-08-21 02:35:00|2072.3|2066.3|2072.5|2066.5|2072.8|2066.8|2071.8|2065.8|16
1724208000000|2024-08-21 02:40:00|2072.3|2066.3|2072.8|2066.8|2072.8|2066.8|2071.3|2065.3|14
1724208300000|2024-08-21 02:45:00|2072.5|2066.5|2071.5|2065.5|2072.5|2066.5|2071.5|2065.5|11
1724208600000|2024-08-21 02:50:00|2071.8|2065.8|2072.5|2066.5|2072.5|2066.5|2071.8|2065.8|3
1724208900000|2024-08-21 02:55:00|2072.8|2066.8|2073.6|2067.6|2073.9|2067.9|2072.5|2066.5|11
1724209200000|2024-08-21 03:00:00|2073.8|2067.8|2068.3|2062.3|2074.6|2068.6|2068.3|2062.3|25
1724209500000|2024-08-21 03:05:00|2068|2062|2068.3|2062.3|2069.5|2063.5|2067.8|2061.8|23
1724209800000|2024-08-21 03:10:00|2068.5|2062.5|2069.3|2063.3|2069.8|2063.8|2068.5|2062.5|18
1724210100000|2024-08-21 03:15:00|2069|2063|2069.3|2063.3|2069.9|2063.9|2068.8|2062.8|27
1724210400000|2024-08-21 03:20:00|2069|2063|2069.5|2063.5|2069.5|2063.5|2068.3|2062.3|14
1724210700000|2024-08-21 03:25:00|2069.3|2063.3|2069.9|2063.9|2069.9|2063.9|2069.1|2063.1|11
1724211000000|2024-08-21 03:30:00|2069.6|2063.6|2070.3|2064.3|2070.5|2064.5|2069.6|2063.6|8
1724211300000|2024-08-21 03:35:00|2070.5|2064.5|2070.1|2064.1|2070.5|2064.5|2070.1|2064.1|3
1724211600000|2024-08-21 03:40:00|2070.3|2064.3|2070.8|2064.8|2071.5|2065.5|2070.3|2064.3|7
1724211900000|2024-08-21 03:45:00|2070.5|2064.5|2070.3|2064.3|2070.8|2064.8|2070.3|2064.3|6
1724212800000|2024-08-21 04:00:00|2070|2064|2070.3|2064.3|2070.3|2064.3|2069.9|2063.9|4
1724213400000|2024-08-21 04:10:00|2070.5|2064.5|2070.5|2064.5|2070.5|2064.5|2070.5|2064.5|1
1724213700000|2024-08-21 04:15:00|2070.8|2064.8|2070.8|2064.8|2070.8|2064.8|2070.8|2064.8|1
1724214300000|2024-08-21 04:25:00|2071|2065|2071.3|2065.3|2071.3|2065.3|2071|2065|4
1724214600000|2024-08-21 04:30:00|2071|2065|2071.5|2065.5|2071.5|2065.5|2071|2065|4
1724215200000|2024-08-21 04:40:00|2071.3|2065.3|2071.3|2065.3|2071.4|2065.4|2071.3|2065.3|3
1724215800000|2024-08-21 04:50:00|2071|2065|2071.1|2065.1|2071.4|2065.4|2071|2065|5
1724216100000|2024-08-21 04:55:00|2071|2065|2071|2065|2071.5|2065.5|2071|2065|4
1724216400000|2024-08-21 05:00:00|2071.3|2065.3|2074.8|2068.8|2074.8|2068.8|2071.3|2065.3|13
1724216700000|2024-08-21 05:05:00|2074.5|2068.5|2072.1|2066.1|2075|2069|2072.1|2066.1|14
1724217000000|2024-08-21 05:10:00|2071.8|2065.8|2074.9|2068.9|2074.9|2068.9|2070.8|2064.8|21
1724217300000|2024-08-21 05:15:00|2074.6|2068.6|2074.9|2068.9|2075.1|2069.1|2074.6|2068.6|11
1724217600000|2024-08-21 05:20:00|2075|2069|2074.8|2068.8|2075|2069|2074.8|2068.8|3
1724217900000|2024-08-21 05:25:00|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|2074.6|2068.6|3
1724218200000|2024-08-21 05:30:00|2075.1|2069.1|2078|2072|2078.1|2072.1|2074.1|2068.1|34
1724218500000|2024-08-21 05:35:00|2078.4|2072.4|2077.8|2071.8|2078.9|2072.9|2076.8|2070.8|29
1724218800000|2024-08-21 05:40:00|2077.5|2071.5|2080.8|2074.8|2081|2075|2077.5|2071.5|25
1724219100000|2024-08-21 05:45:00|2080.9|2074.9|2080.9|2074.9|2081|2075|2080.5|2074.5|16
1724219400000|2024-08-21 05:50:00|2081|2075|2080.9|2074.9|2081.5|2075.5|2080.5|2074.5|31
1724219700000|2024-08-21 05:55:00|2080.8|2074.8|2080.5|2074.5|2081.3|2075.3|2080.3|2074.3|19
1724220000000|2024-08-21 06:00:00|2080.8|2074.8|2079.6|2073.6|2081|2075|2079.5|2073.5|15
1724220300000|2024-08-21 06:05:00|2079.8|2073.8|2076.6|2070.6|2080|2074|2076.6|2070.6|29
1724220600000|2024-08-21 06:10:00|2076.8|2070.8|2077|2071|2077|2071|2075.9|2069.9|16
1724220900000|2024-08-21 06:15:00|2076.8|2070.8|2077.8|2071.8|2077.8|2071.8|2076.5|2070.5|9
1724221200000|2024-08-21 06:20:00|2078|2072|2079.5|2073.5|2079.6|2073.6|2077.6|2071.6|20
1724221500000|2024-08-21 06:25:00|2079.3|2073.3|2078.8|2072.8|2079.6|2073.6|2078.8|2072.8|13
1724221800000|2024-08-21 06:30:00|2079|2073|2078.9|2072.9|2079.6|2073.6|2076.4|2070.4|32
1724222100000|2024-08-21 06:35:00|2079|2073|2080.9|2074.9|2081.3|2075.3|2079|2073|20
1724222400000|2024-08-21 06:40:00|2080.8|2074.8|2081|2075|2081.1|2075.1|2080.5|2074.5|8
1724222700000|2024-08-21 06:45:00|2080.8|2074.8|2079.1|2073.1|2081|2075|2078|2072|14
1724223000000|2024-08-21 06:50:00|2079.3|2073.3|2078.3|2072.3|2080|2074|2077.9|2071.9|18
1724223300000|2024-08-21 06:55:00|2078.4|2072.4|2079.5|2073.5|2079.8|2073.8|2078.1|2072.1|23
1724223600000|2024-08-21 07:00:00|2079.3|2073.3|2080.1|2074.1|2084.5|2078.5|2079.3|2073.3|76
1724223900000|2024-08-21 07:05:00|2080.3|2074.3|2083.1|2077.1|2083.6|2077.6|2080.3|2074.3|27
1724224200000|2024-08-21 07:10:00|2082.9|2076.9|2080.4|2074.4|2083.4|2077.4|2080.4|2074.4|28
1724224500000|2024-08-21 07:15:00|2080.6|2074.6|2082.4|2076.4|2083.1|2077.1|2080.1|2074.1|31
1724224800000|2024-08-21 07:20:00|2082.1|2076.1|2079.4|2073.4|2082.9|2076.9|2079.4|2073.4|21
1724225100000|2024-08-21 07:25:00|2079.6|2073.6|2078.9|2072.9|2079.9|2073.9|2078.1|2072.1|18
1724225400000|2024-08-21 07:30:00|2079.1|2073.1|2072.3|2066.3|2079.1|2073.1|2072.3|2066.3|48
1724225700000|2024-08-21 07:35:00|2072.1|2066.1|2076.1|2070.1|2076.6|2070.6|2072.1|2066.1|19
1724226000000|2024-08-21 07:40:00|2075.9|2069.9|2072.8|2066.8|2075.9|2069.9|2069.1|2063.1|40
1724226300000|2024-08-21 07:45:00|2072.6|2066.6|2070.4|2064.4|2073.4|2067.4|2068.9|2062.9|31
1724226600000|2024-08-21 07:50:00|2070.6|2064.6|2072.6|2066.6|2073.1|2067.1|2070.6|2064.6|23
1724226900000|2024-08-21 07:55:00|2072.9|2066.9|2074.4|2068.4|2074.4|2068.4|2072.9|2066.9|17
1724227200000|2024-08-21 08:00:00|2074.6|2068.6|2078.1|2072.1|2080.6|2074.6|2074.6|2068.6|112
1724227500000|2024-08-21 08:05:00|2078.4|2072.4|2078.6|2072.6|2079.9|2073.9|2077.6|2071.6|32
1724227800000|2024-08-21 08:10:00|2078.9|2072.9|2080.6|2074.6|2080.9|2074.9|2078.9|2072.9|26
1724228100000|2024-08-21 08:15:00|2080.9|2074.9|2081.4|2075.4|2082.9|2076.9|2080.9|2074.9|53
1724228400000|2024-08-21 08:20:00|2081.1|2075.1|2082.1|2076.1|2082.9|2076.9|2081.1|2075.1|21
1724228700000|2024-08-21 08:25:00|2081.9|2075.9|2080.9|2074.9|2082.4|2076.4|2078.6|2072.6|30
1724229000000|2024-08-21 08:30:00|2080.6|2074.6|2081.1|2075.1|2081.6|2075.6|2080.6|2074.6|9
1724229300000|2024-08-21 08:35:00|2081.4|2075.4|2079.6|2073.6|2081.9|2075.9|2079.1|2073.1|19
1724229600000|2024-08-21 08:40:00|2079.9|2073.9|2081.4|2075.4|2081.6|2075.6|2079.9|2073.9|22
1724229900000|2024-08-21 08:45:00|2081.6|2075.6|2080.9|2074.9|2081.6|2075.6|2079.9|2073.9|25
1724230200000|2024-08-21 08:50:00|2080.6|2074.6|2081.6|2075.6|2081.6|2075.6|2080.4|2074.4|7
1724230500000|2024-08-21 08:55:00|2081.4|2075.4|2081.9|2075.9|2082.4|2076.4|2080.9|2074.9|19
1724230800000|2024-08-21 09:00:00|2082.1|2076.1|2081.4|2075.4|2082.6|2076.6|2081.4|2075.4|25
1724231100000|2024-08-21 09:05:00|2081.1|2075.1|2082.4|2076.4|2082.4|2076.4|2081.1|2075.1|17
1724231400000|2024-08-21 09:10:00|2082.1|2076.1|2082.9|2076.9|2082.9|2076.9|2081.9|2075.9|9
1724231700000|2024-08-21 09:15:00|2082.6|2076.6|2082.6|2076.6|2082.9|2076.9|2081.6|2075.6|16
1724232000000|2024-08-21 09:20:00|2082.9|2076.9|2082.6|2076.6|2082.9|2076.9|2081.9|2075.9|13
1724232300000|2024-08-21 09:25:00|2082.4|2076.4|2082.6|2076.6|2082.9|2076.9|2082.4|2076.4|6
1724232600000|2024-08-21 09:30:00|2082.9|2076.9|2082.4|2076.4|2082.9|2076.9|2082.1|2076.1|12
1724232900000|2024-08-21 09:35:00|2082.6|2076.6|2082.9|2076.9|2082.9|2076.9|2082.4|2076.4|6
1724233500000|2024-08-21 09:45:00|2082.6|2076.6|2082.6|2076.6|2082.9|2076.9|2082.1|2076.1|6
1724233800000|2024-08-21 09:50:00|2082.9|2076.9|2082.4|2076.4|2082.9|2076.9|2082.4|2076.4|7
1724234100000|2024-08-21 09:55:00|2082.6|2076.6|2084.6|2078.6|2084.9|2078.9|2082.6|2076.6|10
1724234400000|2024-08-21 10:00:00|2084.9|2078.9|2086.1|2080.1|2087.6|2081.6|2084.9|2078.9|32
1724234700000|2024-08-21 10:05:00|2086.4|2080.4|2086.9|2080.9|2087.4|2081.4|2086.1|2080.1|13
1724235000000|2024-08-21 10:10:00|2087.1|2081.1|2086.4|2080.4|2087.4|2081.4|2086.1|2080.1|22
1724235300000|2024-08-21 10:15:00|2086.1|2080.1|2087.1|2081.1|2087.9|2081.9|2086.1|2080.1|19
1724235600000|2024-08-21 10:20:00|2087.4|2081.4|2087.9|2081.9|2087.9|2081.9|2087.1|2081.1|9
1724235900000|2024-08-21 10:25:00|2088.4|2082.4|2087.1|2081.1|2088.4|2082.4|2086.4|2080.4|23
1724236200000|2024-08-21 10:30:00|2087.4|2081.4|2087.4|2081.4|2088.1|2082.1|2087.4|2081.4|11
1724236500000|2024-08-21 10:35:00|2087.1|2081.1|2089.9|2083.9|2089.9|2083.9|2086.6|2080.6|13
1724236800000|2024-08-21 10:40:00|2090.1|2084.1|2089.4|2083.4|2090.1|2084.1|2088.4|2082.4|22
1724237100000|2024-08-21 10:45:00|2088.4|2082.4|2088.9|2082.9|2089.4|2083.4|2088.4|2082.4|23
1724237400000|2024-08-21 10:50:00|2089.1|2083.1|2090.6|2084.6|2091.1|2085.1|2089.1|2083.1|20
1724237700000|2024-08-21 10:55:00|2090.4|2084.4|2091.1|2085.1|2091.1|2085.1|2090.1|2084.1|11
1724238000000|2024-08-21 11:00:00|2091.4|2085.4|2086.4|2080.4|2091.4|2085.4|2085.1|2079.1|28
1724238300000|2024-08-21 11:05:00|2087.6|2081.6|2087.4|2081.4|2090.1|2084.1|2087.1|2081.1|44
1724238600000|2024-08-21 11:10:00|2087.6|2081.6|2086.9|2080.9|2087.6|2081.6|2086.9|2080.9|8
1724238900000|2024-08-21 11:15:00|2087.1|2081.1|2085.9|2079.9|2087.4|2081.4|2085.9|2079.9|11
1724239200000|2024-08-21 11:20:00|2086.1|2080.1|2085.4|2079.4|2086.4|2080.4|2084.9|2078.9|12
1724239500000|2024-08-21 11:25:00|2085.6|2079.6|2087.9|2081.9|2087.9|2081.9|2085.4|2079.4|29
1724239800000|2024-08-21 11:30:00|2088.1|2082.1|2086.4|2080.4|2088.9|2082.9|2086.4|2080.4|12
1724240100000|2024-08-21 11:35:00|2086.6|2080.6|2084.6|2078.6|2087.4|2081.4|2084.6|2078.6|18
1724240400000|2024-08-21 11:40:00|2084.4|2078.4|2083.9|2077.9|2084.6|2078.6|2083.4|2077.4|23
1724240700000|2024-08-21 11:45:00|2084.1|2078.1|2085.6|2079.6|2086.4|2080.4|2084.1|2078.1|15
1724241000000|2024-08-21 11:50:00|2085.9|2079.9|2086.1|2080.1|2086.9|2080.9|2085.4|2079.4|26
1724241300000|2024-08-21 11:55:00|2086.4|2080.4|2088.4|2082.4|2089.1|2083.1|2085.6|2079.6|17
1724241600000|2024-08-21 12:00:00|2088.6|2082.6|2090.4|2084.4|2091.6|2085.6|2088.4|2082.4|35
1724241900000|2024-08-21 12:05:00|2090.1|2084.1|2089.4|2083.4|2090.4|2084.4|2088.1|2082.1|17
1724242200000|2024-08-21 12:10:00|2089.1|2083.1|2088.9|2082.9|2089.1|2083.1|2087.9|2081.9|17
1724242500000|2024-08-21 12:15:00|2089.1|2083.1|2091.1|2085.1|2091.6|2085.6|2088.9|2082.9|41
1724242800000|2024-08-21 12:20:00|2092.1|2086.1|2091.1|2085.1|2092.1|2086.1|2090.9|2084.9|20
1724243100000|2024-08-21 12:25:00|2091.4|2085.4|2090.6|2084.6|2091.9|2085.9|2089.4|2083.4|22
1724243400000|2024-08-21 12:30:00|2090.4|2084.4|2092.1|2086.1|2092.1|2086.1|2090.4|2084.4|8
1724243700000|2024-08-21 12:35:00|2091.9|2085.9|2090.9|2084.9|2091.9|2085.9|2090.4|2084.4|14
1724244000000|2024-08-21 12:40:00|2090.6|2084.6|2090.4|2084.4|2090.9|2084.9|2089.9|2083.9|14
1724244300000|2024-08-21 12:45:00|2090.6|2084.6|2090.9|2084.9|2091.6|2085.6|2090.6|2084.6|16
1724244600000|2024-08-21 12:50:00|2090.6|2084.6|2088.6|2082.6|2090.6|2084.6|2087.4|2081.4|18
1724244900000|2024-08-21 12:55:00|2088.9|2082.9|2091.1|2085.1|2091.1|2085.1|2088.9|2082.9|22
1724245200000|2024-08-21 13:00:00|2091.4|2085.4|2088.1|2082.1|2091.9|2085.9|2088.1|2082.1|103
1724245500000|2024-08-21 13:05:00|2087.9|2081.9|2083.8|2077.8|2087.9|2081.9|2082|2076|44
1724245800000|2024-08-21 13:10:00|2084|2078|2085.1|2079.1|2086.9|2080.9|2083.4|2077.4|51
1724246100000|2024-08-21 13:15:00|2085.4|2079.4|2079.1|2073.1|2085.4|2079.4|2078|2072|93
1724246400000|2024-08-21 13:20:00|2079|2073|2081.4|2075.4|2081.6|2075.6|2076.9|2070.9|50
1724246700000|2024-08-21 13:25:00|2081.1|2075.1|2080.6|2074.6|2082.4|2076.4|2080.4|2074.4|34
1724247000000|2024-08-21 13:30:00|2080.9|2074.9|2075|2069|2080.9|2074.9|2072.9|2066.9|81
1724247300000|2024-08-21 13:35:00|2075.1|2069.1|2077.9|2071.9|2079.4|2073.4|2075.1|2069.1|55
1724247600000|2024-08-21 13:40:00|2077.6|2071.6|2072.4|2066.4|2077.6|2071.6|2072.4|2066.4|48
1724247900000|2024-08-21 13:45:00|2072.6|2066.6|2073.4|2067.4|2074.5|2068.5|2071.1|2065.1|43
1724248200000|2024-08-21 13:50:00|2073.6|2067.6|2076.9|2070.9|2076.9|2070.9|2071.6|2065.6|53
1724248500000|2024-08-21 13:55:00|2077.1|2071.1|2078.6|2072.6|2079.1|2073.1|2077.1|2071.1|32
1724248800000|2024-08-21 14:00:00|2078.4|2072.4|2080.4|2074.4|2080.4|2074.4|2076.9|2070.9|90
1724249100000|2024-08-21 14:05:00|2080.6|2074.6|2074.4|2068.4|2081.4|2075.4|2073.6|2067.6|71
1724249400000|2024-08-21 14:10:00|2074.6|2068.6|2078.6|2072.6|2079.9|2073.9|2073.6|2067.6|71
1724249700000|2024-08-21 14:15:00|2079.1|2073.1|2077.9|2071.9|2081.4|2075.4|2077.4|2071.4|70
1724250000000|2024-08-21 14:20:00|2077.6|2071.6|2077.6|2071.6|2078.9|2072.9|2076.1|2070.1|40
1724250300000|2024-08-21 14:25:00|2077.9|2071.9|2080.9|2074.9|2081.1|2075.1|2077.9|2071.9|43
1724250600000|2024-08-21 14:30:00|2081.1|2075.1|2074.4|2068.4|2081.6|2075.6|2074.4|2068.4|46
1724250900000|2024-08-21 14:35:00|2074.1|2068.1|2081.4|2075.4|2081.6|2075.6|2072.9|2066.9|52
1724251200000|2024-08-21 14:40:00|2081.1|2075.1|2078.4|2072.4|2081.4|2075.4|2077.1|2071.1|35
1724251500000|2024-08-21 14:45:00|2077.9|2071.9|2074.1|2068.1|2077.9|2071.9|2074.1|2068.1|41
1724251800000|2024-08-21 14:50:00|2073.9|2067.9|2075.1|2069.1|2075.4|2069.4|2072.4|2066.4|35
1724252100000|2024-08-21 14:55:00|2075.6|2069.6|2077.6|2071.6|2079.1|2073.1|2075.6|2069.6|30
1724252400000|2024-08-21 15:00:00|2077.9|2071.9|2079.6|2073.6|2081.4|2075.4|2077.6|2071.6|24
1724252700000|2024-08-21 15:05:00|2079.4|2073.4|2081.6|2075.6|2081.6|2075.6|2078.9|2072.9|44
1724253000000|2024-08-21 15:10:00|2081.9|2075.9|2079.6|2073.6|2081.9|2075.9|2079.1|2073.1|37
1724253300000|2024-08-21 15:15:00|2079.9|2073.9|2085.1|2079.1|2086.4|2080.4|2079.6|2073.6|54
1724253600000|2024-08-21 15:20:00|2084.9|2078.9|2081.6|2075.6|2084.9|2078.9|2080.9|2074.9|46
1724253900000|2024-08-21 15:25:00|2081.9|2075.9|2082.9|2076.9|2083.9|2077.9|2081.9|2075.9|48
1724254200000|2024-08-21 15:30:00|2082.6|2076.6|2083.6|2077.6|2083.9|2077.9|2081.6|2075.6|37
1724254500000|2024-08-21 15:35:00|2083.4|2077.4|2080.4|2074.4|2083.4|2077.4|2078.9|2072.9|71
1724254800000|2024-08-21 15:40:00|2080.1|2074.1|2084.1|2078.1|2084.1|2078.1|2077.4|2071.4|47
1724255100000|2024-08-21 15:45:00|2083.9|2077.9|2089.1|2083.1|2089.1|2083.1|2083.9|2077.9|67
1724255400000|2024-08-21 15:50:00|2089.6|2083.6|2092.1|2086.1|2092.9|2086.9|2084.6|2078.6|73
1724255700000|2024-08-21 15:55:00|2091.9|2085.9|2086.4|2080.4|2092.1|2086.1|2085.4|2079.4|113
1724256000000|2024-08-21 16:00:00|2086.6|2080.6|2085.1|2079.1|2086.6|2080.6|2084.4|2078.4|14
1724256300000|2024-08-21 16:05:00|2084.9|2078.9|2086.1|2080.1|2087.4|2081.4|2084.6|2078.6|16
1724256600000|2024-08-21 16:10:00|2086.4|2080.4|2090.4|2084.4|2090.6|2084.6|2086.4|2080.4|26
1724256900000|2024-08-21 16:15:00|2090.1|2084.1|2087.6|2081.6|2091.9|2085.9|2087.5|2081.5|20
1724257200000|2024-08-21 16:20:00|2088.1|2082.1|2089.6|2083.6|2089.6|2083.6|2087.6|2081.6|10
1724257500000|2024-08-21 16:25:00|2089.9|2083.9|2089.6|2083.6|2090.1|2084.1|2089.6|2083.6|8
1724257800000|2024-08-21 16:30:00|2089.9|2083.9|2090.9|2084.9|2091.6|2085.6|2089.9|2083.9|11
1724258100000|2024-08-21 16:35:00|2090.6|2084.6|2090.6|2084.6|2090.9|2084.9|2090.4|2084.4|5
1724258400000|2024-08-21 16:40:00|2090.4|2084.4|2090.1|2084.1|2090.4|2084.4|2090.1|2084.1|2
1724258700000|2024-08-21 16:45:00|2090.9|2084.9|2090.9|2084.9|2092.1|2086.1|2090.9|2084.9|9
1724259000000|2024-08-21 16:50:00|2091.1|2085.1|2090.6|2084.6|2091.1|2085.1|2090.6|2084.6|3
1724259300000|2024-08-21 16:55:00|2090.9|2084.9|2091.8|2085.8|2092.4|2086.4|2090.9|2084.9|16
1724259600000|2024-08-21 17:00:00|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|1
1724259900000|2024-08-21 17:05:00|2091|2085|2091.3|2085.3|2091.3|2085.3|2091|2085|2
1724260200000|2024-08-21 17:10:00|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|1
1724262000000|2024-08-21 17:40:00|2092.3|2086.3|2091.9|2085.9|2092.6|2086.6|2091.9|2085.9|5
1724262300000|2024-08-21 17:45:00|2092|2086|2092|2086|2092|2086|2092|2086|1
1724262600000|2024-08-21 17:50:00|2092.3|2086.3|2092|2086|2092.3|2086.3|2092|2086|3
1724262900000|2024-08-21 17:55:00|2098.3|2079.5|2098.8|2080|2099|2080.3|2098.3|2079.5|3
1724284800000|2024-08-22 00:00:00|2081.6|2075.6|2087.1|2081.1|2087.1|2081.1|2081.6|2075.6|13
1724285100000|2024-08-22 00:05:00|2087|2081|2086.3|2080.3|2087|2081|2086.3|2080.3|13
1724285400000|2024-08-22 00:10:00|2086.4|2080.4|2086|2080|2086.5|2080.5|2085.9|2079.9|10
1724285700000|2024-08-22 00:15:00|2086.3|2080.3|2087.6|2081.6|2087.6|2081.6|2086.3|2080.3|7
1724286000000|2024-08-22 00:20:00|2087.5|2081.5|2087.9|2081.9|2088.1|2082.1|2087.3|2081.3|9
1724286300000|2024-08-22 00:25:00|2088|2082|2087.5|2081.5|2088.6|2082.6|2087.3|2081.3|9
1724286600000|2024-08-22 00:30:00|2087.3|2081.3|2088.1|2082.1|2088.8|2082.8|2086.6|2080.6|15
1724286900000|2024-08-22 00:35:00|2088.4|2082.4|2088|2082|2088.4|2082.4|2088|2082|3
1724287500000|2024-08-22 00:45:00|2088.1|2082.1|2090.1|2084.1|2090.1|2084.1|2088.1|2082.1|6
1724287800000|2024-08-22 00:50:00|2090|2084|2090.5|2084.5|2090.6|2084.6|2090|2084|6
1724288100000|2024-08-22 00:55:00|2090|2084|2089.9|2083.9|2090|2084|2089.3|2083.3|10
1724288400000|2024-08-22 01:00:00|2090.1|2084.1|2084.3|2078.3|2090.6|2084.6|2083.6|2077.6|76
1724288700000|2024-08-22 01:05:00|2083.3|2077.3|2084.5|2078.5|2086.1|2080.1|2083.3|2077.3|30
1724289000000|2024-08-22 01:10:00|2084.8|2078.8|2085.3|2079.3|2086.9|2080.9|2084.8|2078.8|34
1724289300000|2024-08-22 01:15:00|2085.4|2079.4|2086|2080|2086.9|2080.9|2085.3|2079.3|35
1724289600000|2024-08-22 01:20:00|2086.1|2080.1|2087.3|2081.3|2089.6|2083.6|2086.1|2080.1|35
1724289900000|2024-08-22 01:25:00|2087.5|2081.5|2089.1|2083.1|2089.1|2083.1|2087.3|2081.3|28
1724290200000|2024-08-22 01:30:00|2089.4|2083.4|2089.1|2083.1|2089.9|2083.9|2088.3|2082.3|31
1724290500000|2024-08-22 01:35:00|2089|2083|2085.8|2079.8|2089|2083|2085|2079|47
1724290800000|2024-08-22 01:40:00|2085.5|2079.5|2086.3|2080.3|2086.3|2080.3|2085|2079|19
1724291100000|2024-08-22 01:45:00|2086|2080|2085|2079|2086.3|2080.3|2085|2079|11
1724291400000|2024-08-22 01:50:00|2084.8|2078.8|2085.9|2079.9|2086|2080|2083.5|2077.5|20
1724291700000|2024-08-22 01:55:00|2085.8|2079.8|2086.8|2080.8|2087.5|2081.5|2084.8|2078.8|30
1724292000000|2024-08-22 02:00:00|2086.9|2080.9|2087.8|2081.8|2087.8|2081.8|2085.8|2079.8|23
1724292300000|2024-08-22 02:05:00|2087.9|2081.9|2089.3|2083.3|2089.3|2083.3|2087.1|2081.1|29
1724292600000|2024-08-22 02:10:00|2089|2083|2089.3|2083.3|2089.4|2083.4|2088.6|2082.6|12
1724292900000|2024-08-22 02:15:00|2089.4|2083.4|2090.1|2084.1|2090.8|2084.8|2089.3|2083.3|8
1724293200000|2024-08-22 02:20:00|2090.4|2084.4|2090.5|2084.5|2090.6|2084.6|2089.9|2083.9|16
1724293500000|2024-08-22 02:25:00|2090.6|2084.6|2090.4|2084.4|2090.6|2084.6|2089.9|2083.9|12
1724293800000|2024-08-22 02:30:00|2090.1|2084.1|2090.4|2084.4|2090.4|2084.4|2087.9|2081.9|41
1724294100000|2024-08-22 02:35:00|2090.6|2084.6|2089.5|2083.5|2090.6|2084.6|2089.1|2083.1|17
1724294400000|2024-08-22 02:40:00|2089.8|2083.8|2091.5|2085.5|2091.5|2085.5|2089.8|2083.8|12
1724294700000|2024-08-22 02:45:00|2091.8|2085.8|2091.8|2085.8|2092.1|2086.1|2091.5|2085.5|7
1724295000000|2024-08-22 02:50:00|2092|2086|2092.3|2086.3|2092.3|2086.3|2091.8|2085.8|4
1724295300000|2024-08-22 02:55:00|2092|2086|2092.5|2086.5|2092.8|2086.8|2091.8|2085.8|13
1724295600000|2024-08-22 03:00:00|2092.3|2086.3|2092.3|2086.3|2092.5|2086.5|2092|2086|5
1724295900000|2024-08-22 03:05:00|2092.5|2086.5|2092.4|2086.4|2093|2087|2092.3|2086.3|8
1724296200000|2024-08-22 03:10:00|2092.5|2086.5|2092|2086|2092.5|2086.5|2092|2086|11
1724296500000|2024-08-22 03:15:00|2091.8|2085.8|2092|2086|2092|2086|2091.6|2085.6|5
1724296800000|2024-08-22 03:20:00|2091.9|2085.9|2090.9|2084.9|2091.9|2085.9|2090.9|2084.9|7
1724297100000|2024-08-22 03:25:00|2091|2085|2091.1|2085.1|2091.9|2085.9|2091|2085|8
1724297400000|2024-08-22 03:30:00|2091.4|2085.4|2091.3|2085.3|2091.4|2085.4|2091.3|2085.3|2
1724297700000|2024-08-22 03:35:00|2091.4|2085.4|2091.3|2085.3|2091.8|2085.8|2091.3|2085.3|5
1724298600000|2024-08-22 03:50:00|2091.1|2085.1|2092.4|2086.4|2092.5|2086.5|2091|2085|7
1724298900000|2024-08-22 03:55:00|2092.6|2086.6|2094.3|2088.3|2094.3|2088.3|2092.6|2086.6|8
1724299200000|2024-08-22 04:00:00|2096.1|2090.1|2096.3|2090.3|2096.4|2090.4|2096.1|2090.1|4
1724299500000|2024-08-22 04:05:00|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|1
1724299800000|2024-08-22 04:10:00|2095.9|2089.9|2093.5|2087.5|2095.9|2089.9|2093.1|2087.1|11
1724300100000|2024-08-22 04:15:00|2092.9|2086.9|2092.8|2086.8|2093.3|2087.3|2092.5|2086.5|6
1724300400000|2024-08-22 04:20:00|2093|2087|2093|2087|2093|2087|2092.9|2086.9|3
1724300700000|2024-08-22 04:25:00|2093.1|2087.1|2093.5|2087.5|2093.5|2087.5|2093|2087|8
1724301000000|2024-08-22 04:30:00|2093.8|2087.8|2094.9|2088.9|2095.5|2089.5|2093.8|2087.8|10
1724301300000|2024-08-22 04:35:00|2095.1|2089.1|2095.3|2089.3|2095.5|2089.5|2094.9|2088.9|6
1724301600000|2024-08-22 04:40:00|2095.5|2089.5|2095.1|2089.1|2096.3|2090.3|2095.1|2089.1|11
1724301900000|2024-08-22 04:45:00|2095.3|2089.3|2095.5|2089.5|2095.5|2089.5|2095.3|2089.3|2
1724302800000|2024-08-22 05:00:00|2095.3|2089.3|2095.5|2089.5|2095.5|2089.5|2094.8|2088.8|5
1724303100000|2024-08-22 05:05:00|2095.4|2089.4|2095.9|2089.9|2096|2090|2095.4|2089.4|3
1724303400000|2024-08-22 05:10:00|2096|2090|2095.8|2089.8|2096|2090|2095.8|2089.8|2
1724304000000|2024-08-22 05:20:00|2095.5|2089.5|2095.5|2089.5|2095.5|2089.5|2095.4|2089.4|3
1724304300000|2024-08-22 05:25:00|2095.8|2089.8|2096.1|2090.1|2096.3|2090.3|2095.8|2089.8|5
1724304600000|2024-08-22 05:30:00|2095.9|2089.9|2096.1|2090.1|2096.4|2090.4|2095.3|2089.3|33
1724304900000|2024-08-22 05:35:00|2096|2090|2096.4|2090.4|2096.4|2090.4|2095.8|2089.8|15
1724305200000|2024-08-22 05:40:00|2096.6|2090.6|2096|2090|2096.6|2090.6|2095.5|2089.5|14
1724305500000|2024-08-22 05:45:00|2095.9|2089.9|2096.4|2090.4|2096.5|2090.5|2095.9|2089.9|6
1724305800000|2024-08-22 05:50:00|2096.1|2090.1|2093.5|2087.5|2096.1|2090.1|2093.5|2087.5|16
1724306100000|2024-08-22 05:55:00|2093.6|2087.6|2093|2087|2094.1|2088.1|2092.5|2086.5|15
1724306400000|2024-08-22 06:00:00|2093.3|2087.3|2094.4|2088.4|2095.1|2089.1|2093.1|2087.1|24
1724306700000|2024-08-22 06:05:00|2094.6|2088.6|2095.4|2089.4|2095.6|2089.6|2094.6|2088.6|13
1724307000000|2024-08-22 06:10:00|2095.5|2089.5|2096.6|2090.6|2097|2091|2095.5|2089.5|27
1724307300000|2024-08-22 06:15:00|2096.9|2090.9|2096.8|2090.8|2097.4|2091.4|2096.6|2090.6|16
1724307600000|2024-08-22 06:20:00|2096.6|2090.6|2097.1|2091.1|2097.1|2091.1|2096.6|2090.6|8
1724307900000|2024-08-22 06:25:00|2097.4|2091.4|2096.9|2090.9|2097.8|2091.8|2096.8|2090.8|18
1724308200000|2024-08-22 06:30:00|2096.8|2090.8|2095.1|2089.1|2096.8|2090.8|2094.9|2088.9|24
1724308500000|2024-08-22 06:35:00|2095|2089|2093.4|2087.4|2096|2090|2093.3|2087.3|42
1724308800000|2024-08-22 06:40:00|2093.5|2087.5|2093.3|2087.3|2094.3|2088.3|2093.3|2087.3|21
1724309100000|2024-08-22 06:45:00|2093.1|2087.1|2092.5|2086.5|2093.1|2087.1|2092.1|2086.1|16
1724309400000|2024-08-22 06:50:00|2092.4|2086.4|2091.4|2085.4|2092.4|2086.4|2091.4|2085.4|16
1724309700000|2024-08-22 06:55:00|2091.6|2085.6|2091.5|2085.5|2093.5|2087.5|2091.3|2085.3|20
1724310000000|2024-08-22 07:00:00|2091.8|2085.8|2093.3|2087.3|2098|2092|2091.8|2085.8|45
1724310300000|2024-08-22 07:05:00|2093.5|2087.5|2095.9|2089.9|2096|2090|2093.4|2087.4|20
1724310600000|2024-08-22 07:10:00|2095.6|2089.6|2095.1|2089.1|2095.6|2089.6|2094.4|2088.4|19
1724310900000|2024-08-22 07:15:00|2095.9|2089.9|2095.1|2089.1|2096.4|2090.4|2094.9|2088.9|13
1724311200000|2024-08-22 07:20:00|2094.9|2088.9|2092.4|2086.4|2094.9|2088.9|2091.6|2085.6|12
1724311500000|2024-08-22 07:25:00|2091.9|2085.9|2091.1|2085.1|2092.1|2086.1|2089|2083|23
1724311800000|2024-08-22 07:30:00|2091.4|2085.4|2091.4|2085.4|2092.1|2086.1|2089.6|2083.6|33
1724312100000|2024-08-22 07:35:00|2091.6|2085.6|2097.1|2091.1|2097.6|2091.6|2091.6|2085.6|39
1724312400000|2024-08-22 07:40:00|2096.9|2090.9|2096.1|2090.1|2096.9|2090.9|2094.6|2088.6|11
1724312700000|2024-08-22 07:45:00|2095.9|2089.9|2097.9|2091.9|2097.9|2091.9|2095.9|2089.9|8
1724313000000|2024-08-22 07:50:00|2098.1|2092.1|2097.1|2091.1|2098.6|2092.6|2097.1|2091.1|7
1724313300000|2024-08-22 07:55:00|2096.9|2090.9|2095.4|2089.4|2096.9|2090.9|2094.6|2088.6|19
1724313600000|2024-08-22 08:00:00|2095.6|2089.6|2097.1|2091.1|2099.3|2093.3|2094.9|2088.9|60
1724313900000|2024-08-22 08:05:00|2097.4|2091.4|2092.9|2086.9|2097.4|2091.4|2092.9|2086.9|25
1724314200000|2024-08-22 08:10:00|2093.1|2087.1|2091.6|2085.6|2093.9|2087.9|2090.6|2084.6|39
1724314500000|2024-08-22 08:15:00|2091.9|2085.9|2090.6|2084.6|2091.9|2085.9|2090.4|2084.4|23
1724314800000|2024-08-22 08:20:00|2089.9|2083.9|2090.9|2084.9|2092.4|2086.4|2088.9|2082.9|34
1724315100000|2024-08-22 08:25:00|2090.6|2084.6|2089.4|2083.4|2090.6|2084.6|2088.9|2082.9|16
1724315400000|2024-08-22 08:30:00|2089.6|2083.6|2089.9|2083.9|2091.9|2085.9|2089.4|2083.4|25
1724315700000|2024-08-22 08:35:00|2089.6|2083.6|2093.9|2087.9|2094.1|2088.1|2088.1|2082.1|39
1724316000000|2024-08-22 08:40:00|2094.1|2088.1|2092.9|2086.9|2094.6|2088.6|2092.4|2086.4|22
1724316300000|2024-08-22 08:45:00|2093.1|2087.1|2097.4|2091.4|2097.6|2091.6|2093.1|2087.1|34
1724316600000|2024-08-22 08:50:00|2097.6|2091.6|2093.9|2087.9|2097.9|2091.9|2093.6|2087.6|25
1724316900000|2024-08-22 08:55:00|2094.1|2088.1|2094.4|2088.4|2094.9|2088.9|2093.6|2087.6|19
1724317200000|2024-08-22 09:00:00|2094.6|2088.6|2092.4|2086.4|2094.6|2088.6|2092.1|2086.1|20
1724317500000|2024-08-22 09:05:00|2092.1|2086.1|2093.1|2087.1|2094.4|2088.4|2091.6|2085.6|23
1724317800000|2024-08-22 09:10:00|2093.4|2087.4|2095.1|2089.1|2095.6|2089.6|2093.1|2087.1|24
1724318100000|2024-08-22 09:15:00|2094.9|2088.9|2094.9|2088.9|2095.1|2089.1|2094.4|2088.4|13
1724318400000|2024-08-22 09:20:00|2095.1|2089.1|2094.9|2088.9|2095.4|2089.4|2094.6|2088.6|8
1724318700000|2024-08-22 09:25:00|2094.6|2088.6|2094.1|2088.1|2094.6|2088.6|2093.9|2087.9|10
1724319000000|2024-08-22 09:30:00|2093.9|2087.9|2094.4|2088.4|2095.1|2089.1|2093.6|2087.6|21
1724319300000|2024-08-22 09:35:00|2094.6|2088.6|2094.6|2088.6|2095.1|2089.1|2094.1|2088.1|14
1724319600000|2024-08-22 09:40:00|2094.1|2088.1|2094.9|2088.9|2094.9|2088.9|2094.1|2088.1|26
1724319900000|2024-08-22 09:45:00|2095.1|2089.1|2095.4|2089.4|2096.4|2090.4|2095.1|2089.1|13
1724320200000|2024-08-22 09:50:00|2095.6|2089.6|2095.1|2089.1|2096.1|2090.1|2095.1|2089.1|9
1724320500000|2024-08-22 09:55:00|2094.9|2088.9|2093.6|2087.6|2094.9|2088.9|2093.6|2087.6|13
1724320800000|2024-08-22 10:00:00|2093.4|2087.4|2094.6|2088.6|2094.6|2088.6|2093.1|2087.1|17
1724321100000|2024-08-22 10:05:00|2094.4|2088.4|2093.4|2087.4|2094.4|2088.4|2093.1|2087.1|9
1724321400000|2024-08-22 10:10:00|2093.1|2087.1|2092.9|2086.9|2093.4|2087.4|2092.6|2086.6|12
1724321700000|2024-08-22 10:15:00|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|2091.4|2085.4|17
1724322000000|2024-08-22 10:20:00|2092.4|2086.4|2093.4|2087.4|2093.4|2087.4|2092.1|2086.1|6
1724322300000|2024-08-22 10:25:00|2093.6|2087.6|2094.4|2088.4|2094.4|2088.4|2093.1|2087.1|16
1724322600000|2024-08-22 10:30:00|2094.1|2088.1|2093.1|2087.1|2094.1|2088.1|2092.4|2086.4|9
1724322900000|2024-08-22 10:35:00|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|2092.6|2086.6|3
1724323200000|2024-08-22 10:40:00|2092.6|2086.6|2093.4|2087.4|2093.6|2087.6|2092.6|2086.6|6
1724323500000|2024-08-22 10:45:00|2093.6|2087.6|2090.9|2084.9|2093.6|2087.6|2090.9|2084.9|12
1724323800000|2024-08-22 10:50:00|2091.1|2085.1|2090.9|2084.9|2091.1|2085.1|2090.1|2084.1|11
1724324100000|2024-08-22 10:55:00|2090.6|2084.6|2090.9|2084.9|2090.9|2084.9|2090.6|2084.6|2
1724324400000|2024-08-22 11:00:00|2090.6|2084.6|2089.9|2083.9|2090.6|2084.6|2089.6|2083.6|9
1724324700000|2024-08-22 11:05:00|2090.1|2084.1|2093.9|2087.9|2094.1|2088.1|2090.1|2084.1|46
1724325000000|2024-08-22 11:10:00|2093.6|2087.6|2093.4|2087.4|2094.1|2088.1|2093.4|2087.4|6
1724325300000|2024-08-22 11:15:00|2093.6|2087.6|2093.4|2087.4|2093.6|2087.6|2093.4|2087.4|4
1724325600000|2024-08-22 11:20:00|2093.6|2087.6|2093.4|2087.4|2093.6|2087.6|2092.9|2086.9|6
1724325900000|2024-08-22 11:25:00|2093.1|2087.1|2093.4|2087.4|2093.4|2087.4|2092.9|2086.9|4
1724326200000|2024-08-22 11:30:00|2093.1|2087.1|2090.9|2084.9|2093.1|2087.1|2090.4|2084.4|14
1724326500000|2024-08-22 11:35:00|2090.6|2084.6|2089.9|2083.9|2091.1|2085.1|2089.9|2083.9|11
1724326800000|2024-08-22 11:40:00|2089.4|2083.4|2091.4|2085.4|2091.9|2085.9|2088.9|2082.9|22
1724327100000|2024-08-22 11:45:00|2092.1|2086.1|2089.6|2083.6|2092.1|2086.1|2089.1|2083.1|13
1724327400000|2024-08-22 11:50:00|2090.1|2084.1|2088.4|2082.4|2090.1|2084.1|2087.9|2081.9|27
1724327700000|2024-08-22 11:55:00|2087.9|2081.9|2088.1|2082.1|2088.9|2082.9|2087.6|2081.6|20
1724328000000|2024-08-22 12:00:00|2088.4|2082.4|2087.4|2081.4|2088.9|2082.9|2086.4|2080.4|24
1724328300000|2024-08-22 12:05:00|2087.6|2081.6|2088.1|2082.1|2089.1|2083.1|2087.4|2081.4|19
1724328600000|2024-08-22 12:10:00|2088.4|2082.4|2087.6|2081.6|2088.4|2082.4|2086.9|2080.9|19
1724328900000|2024-08-22 12:15:00|2087.4|2081.4|2085.6|2079.6|2087.4|2081.4|2085.6|2079.6|12
1724329200000|2024-08-22 12:20:00|2085.9|2079.9|2086.1|2080.1|2086.9|2080.9|2085.1|2079.1|18
1724329500000|2024-08-22 12:25:00|2086.4|2080.4|2085.1|2079.1|2086.9|2080.9|2084.9|2078.9|12
1724329800000|2024-08-22 12:30:00|2085.4|2079.4|2086.9|2080.9|2086.9|2080.9|2085.1|2079.1|11
1724330100000|2024-08-22 12:35:00|2087.1|2081.1|2086.4|2080.4|2087.4|2081.4|2085.6|2079.6|21
1724330400000|2024-08-22 12:40:00|2086.1|2080.1|2084.1|2078.1|2086.1|2080.1|2084.1|2078.1|10
1724330700000|2024-08-22 12:45:00|2084.9|2078.9|2086.4|2080.4|2087.4|2081.4|2084.9|2078.9|13
1724331000000|2024-08-22 12:50:00|2086.6|2080.6|2087.4|2081.4|2087.6|2081.6|2086.6|2080.6|10
1724331300000|2024-08-22 12:55:00|2087.1|2081.1|2085.4|2079.4|2087.1|2081.1|2085.4|2079.4|21
1724331600000|2024-08-22 13:00:00|2085.1|2079.1|2078.4|2072.4|2085.1|2079.1|2074.4|2068.4|126
1724331900000|2024-08-22 13:05:00|2078.1|2072.1|2078|2072|2078.4|2072.4|2075.3|2069.3|104
1724332200000|2024-08-22 13:10:00|2078.1|2072.1|2072.8|2066.8|2078.1|2072.1|2071.8|2065.8|83
1724332500000|2024-08-22 13:15:00|2073.1|2067.1|2073.8|2067.8|2077.1|2071.1|2072|2066|48
1724332800000|2024-08-22 13:20:00|2074|2068|2071.1|2065.1|2075.6|2069.6|2070.9|2064.9|33
1724333100000|2024-08-22 13:25:00|2070.9|2064.9|2072.6|2066.6|2072.6|2066.6|2070.6|2064.6|24
1724333400000|2024-08-22 13:30:00|2072.4|2066.4|2069.4|2063.4|2072.4|2066.4|2068.4|2062.4|41
1724333700000|2024-08-22 13:35:00|2069.6|2063.6|2072.9|2066.9|2073.4|2067.4|2069.6|2063.6|37
1724334000000|2024-08-22 13:40:00|2073.1|2067.1|2072.9|2066.9|2074.4|2068.4|2072.6|2066.6|28
1724334300000|2024-08-22 13:45:00|2072.6|2066.6|2072.6|2066.6|2073.4|2067.4|2071.9|2065.9|41
1724334600000|2024-08-22 13:50:00|2072.9|2066.9|2072.6|2066.6|2073.1|2067.1|2069.1|2063.1|49
1724334900000|2024-08-22 13:55:00|2072.9|2066.9|2073.1|2067.1|2074.1|2068.1|2071.6|2065.6|41
1724335200000|2024-08-22 14:00:00|2073.4|2067.4|2071.4|2065.4|2073.4|2067.4|2071.4|2065.4|33
1724335500000|2024-08-22 14:05:00|2071.6|2065.6|2060.8|2054.8|2071.6|2065.6|2060.8|2054.8|70
1724335800000|2024-08-22 14:10:00|2060.9|2054.9|2059.6|2053.6|2060.9|2054.9|2058.3|2052.3|35
1724336100000|2024-08-22 14:15:00|2059.9|2053.9|2058.4|2052.4|2061.1|2055.1|2058.1|2052.1|17
1724336400000|2024-08-22 14:20:00|2058.1|2052.1|2060.4|2054.4|2060.4|2054.4|2056.6|2050.6|24
1724336700000|2024-08-22 14:25:00|2060.1|2054.1|2059.9|2053.9|2064.5|2058.5|2059.6|2053.6|39
1724337000000|2024-08-22 14:30:00|2059.6|2053.6|2059.9|2053.9|2060.4|2054.4|2059.4|2053.4|12
1724337300000|2024-08-22 14:35:00|2060.1|2054.1|2057.6|2051.6|2060.1|2054.1|2055.6|2049.6|27
1724337600000|2024-08-22 14:40:00|2058.1|2052.1|2059.9|2053.9|2059.9|2053.9|2057.4|2051.4|14
1724337900000|2024-08-22 14:45:00|2060.1|2054.1|2060.9|2054.9|2061.9|2055.9|2060.1|2054.1|14
1724338200000|2024-08-22 14:50:00|2061.1|2055.1|2065.1|2059.1|2065.1|2059.1|2061.1|2055.1|23
1724338500000|2024-08-22 14:55:00|2064.6|2058.6|2069.1|2063.1|2070.5|2064.5|2061.9|2055.9|36
1724338800000|2024-08-22 15:00:00|2069.4|2063.4|2069.4|2063.4|2072.4|2066.4|2068.4|2062.4|32
1724339100000|2024-08-22 15:05:00|2069.1|2063.1|2066.1|2060.1|2069.1|2063.1|2065.9|2059.9|30
1724339400000|2024-08-22 15:10:00|2065.9|2059.9|2060.9|2054.9|2065.9|2059.9|2060.1|2054.1|43
1724339700000|2024-08-22 15:15:00|2060.6|2054.6|2055.8|2049.8|2060.6|2054.6|2054.4|2048.4|48
1724340000000|2024-08-22 15:20:00|2056.3|2050.3|2057.1|2051.1|2058.4|2052.4|2056.3|2050.3|16
1724340300000|2024-08-22 15:25:00|2056.9|2050.9|2055.9|2049.9|2057.1|2051.1|2055.9|2049.9|22
1724340600000|2024-08-22 15:30:00|2056.1|2050.1|2056.6|2050.6|2057.4|2051.4|2054.4|2048.4|32
1724340900000|2024-08-22 15:35:00|2056.9|2050.9|2055.4|2049.4|2057.4|2051.4|2054.9|2048.9|18
1724341200000|2024-08-22 15:40:00|2055.6|2049.6|2053.4|2047.4|2056.1|2050.1|2053.1|2047.1|22
1724341500000|2024-08-22 15:45:00|2053.6|2047.6|2058.5|2052.5|2059.1|2053.1|2049.6|2043.6|37
1724341800000|2024-08-22 15:50:00|2058.4|2052.4|2050.1|2044.1|2058.4|2052.4|2049.6|2043.6|44
1724342100000|2024-08-22 15:55:00|2050.4|2044.4|2057.4|2051.4|2058.5|2052.5|2050.1|2044.1|123
1724342400000|2024-08-22 16:00:00|2057.1|2051.1|2057.6|2051.6|2057.6|2051.6|2056.4|2050.4|9
1724342700000|2024-08-22 16:05:00|2057.9|2051.9|2060.1|2054.1|2060.1|2054.1|2057.9|2051.9|6
1724343000000|2024-08-22 16:10:00|2060.4|2054.4|2061.9|2055.9|2061.9|2055.9|2060.4|2054.4|8
1724343300000|2024-08-22 16:15:00|2061.6|2055.6|2062.6|2056.6|2062.6|2056.6|2061.1|2055.1|13
1724343600000|2024-08-22 16:20:00|2062.4|2056.4|2060.1|2054.1|2062.4|2056.4|2059.9|2053.9|9
1724343900000|2024-08-22 16:25:00|2059.9|2053.9|2059.4|2053.4|2059.9|2053.9|2059.1|2053.1|7
1724344200000|2024-08-22 16:30:00|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|1
1724344500000|2024-08-22 16:35:00|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|1
1724344800000|2024-08-22 16:40:00|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|1
1724345100000|2024-08-22 16:45:00|2059.9|2053.9|2060.9|2054.9|2060.9|2054.9|2059.9|2053.9|7
1724345400000|2024-08-22 16:50:00|2061.4|2055.4|2060.6|2054.6|2061.4|2055.4|2060.6|2054.6|2
1724345700000|2024-08-22 16:55:00|2060.4|2054.4|2059.4|2053.4|2060.8|2054.8|2058.8|2052.8|21
1724346000000|2024-08-22 17:00:00|2059.3|2053.3|2061.1|2055.1|2061.5|2055.5|2059.3|2053.3|10
1724346300000|2024-08-22 17:05:00|2060.8|2054.8|2061.1|2055.1|2061.1|2055.1|2060.8|2054.8|2
1724346600000|2024-08-22 17:10:00|2061.6|2055.6|2061.9|2055.9|2062|2056|2061.6|2055.6|5
1724347800000|2024-08-22 17:30:00|2062|2056|2064|2058|2064.4|2058.4|2062|2056|8
1724348100000|2024-08-22 17:35:00|2063.6|2057.6|2062|2056|2063.6|2057.6|2062|2056|5
1724348400000|2024-08-22 17:40:00|2061.9|2055.9|2061.9|2055.9|2061.9|2055.9|2061.9|2055.9|1
1724348700000|2024-08-22 17:45:00|2062|2056|2061.6|2055.6|2062|2056|2061.4|2055.4|5
1724349000000|2024-08-22 17:50:00|2061.5|2055.5|2061|2055|2061.6|2055.6|2061|2055|6
1724349300000|2024-08-22 17:55:00|2067.5|2048.8|2066.8|2048|2067.5|2048.8|2066.8|2048|2
1724371200000|2024-08-23 00:00:00|2065.1|2059.1|2067.1|2061.1|2067.1|2061.1|2064.5|2058.5|20
1724371500000|2024-08-23 00:05:00|2067.3|2061.3|2068.4|2062.4|2068.4|2062.4|2066.6|2060.6|15
1724371800000|2024-08-23 00:10:00|2068.6|2062.6|2070.3|2064.3|2070.5|2064.5|2068.6|2062.6|13
1724372100000|2024-08-23 00:15:00|2070|2064|2069.4|2063.4|2070|2064|2068.9|2062.9|10
1724372400000|2024-08-23 00:20:00|2069.5|2063.5|2070.4|2064.4|2070.4|2064.4|2069.3|2063.3|6
1724372700000|2024-08-23 00:25:00|2070.3|2064.3|2070.3|2064.3|2070.3|2064.3|2069.8|2063.8|5
1724373000000|2024-08-23 00:30:00|2070|2064|2070.3|2064.3|2070.3|2064.3|2069.8|2063.8|4
1724373300000|2024-08-23 00:35:00|2070.5|2064.5|2070.8|2064.8|2070.8|2064.8|2070.5|2064.5|2
1724373600000|2024-08-23 00:40:00|2070.9|2064.9|2069.1|2063.1|2070.9|2064.9|2068.6|2062.6|11
1724373900000|2024-08-23 00:45:00|2069.3|2063.3|2068.1|2062.1|2069.3|2063.3|2068.1|2062.1|4
1724374200000|2024-08-23 00:50:00|2068.3|2062.3|2068|2062|2068.3|2062.3|2067.5|2061.5|8
1724374500000|2024-08-23 00:55:00|2068.1|2062.1|2068.4|2062.4|2068.4|2062.4|2067.5|2061.5|7
1724374800000|2024-08-23 01:00:00|2068.6|2062.6|2071.4|2065.4|2071.4|2065.4|2066.3|2060.3|61
1724375100000|2024-08-23 01:05:00|2071.1|2065.1|2075.1|2069.1|2075.1|2069.1|2071|2065|29
1724375400000|2024-08-23 01:10:00|2075.4|2069.4|2070.9|2064.9|2075.4|2069.4|2069.6|2063.6|57
1724375700000|2024-08-23 01:15:00|2071.3|2065.3|2071.6|2065.6|2072.9|2066.9|2068.8|2062.8|70
1724376000000|2024-08-23 01:20:00|2071.8|2065.8|2074.1|2068.1|2074.5|2068.5|2071.6|2065.6|103
1724376300000|2024-08-23 01:25:00|2074.3|2068.3|2075.8|2069.8|2075.8|2069.8|2074.1|2068.1|47
1724376600000|2024-08-23 01:30:00|2075.5|2069.5|2075|2069|2076.8|2070.8|2074.1|2068.1|28
1724376900000|2024-08-23 01:35:00|2074.8|2068.8|2077|2071|2077.3|2071.3|2074.8|2068.8|27
1724377200000|2024-08-23 01:40:00|2077.1|2071.1|2074|2068|2077.5|2071.5|2073.5|2067.5|37
1724377500000|2024-08-23 01:45:00|2073.8|2067.8|2076.5|2070.5|2076.5|2070.5|2073.6|2067.6|23
1724377800000|2024-08-23 01:50:00|2076.4|2070.4|2074.8|2068.8|2076.4|2070.4|2074.3|2068.3|35
1724378100000|2024-08-23 01:55:00|2074.5|2068.5|2074.3|2068.3|2074.8|2068.8|2073.8|2067.8|19
1724378400000|2024-08-23 02:00:00|2074.1|2068.1|2074|2068|2074.8|2068.8|2073.8|2067.8|14
1724378700000|2024-08-23 02:05:00|2073.8|2067.8|2072.6|2066.6|2073.8|2067.8|2071.6|2065.6|22
1724379000000|2024-08-23 02:10:00|2072.5|2066.5|2073.5|2067.5|2073.5|2067.5|2071.8|2065.8|11
1724379300000|2024-08-23 02:15:00|2073.8|2067.8|2074.1|2068.1|2074.3|2068.3|2073.6|2067.6|9
1724379600000|2024-08-23 02:20:00|2074.3|2068.3|2074|2068|2074.3|2068.3|2073.3|2067.3|12
1724379900000|2024-08-23 02:25:00|2073.8|2067.8|2073.8|2067.8|2074.5|2068.5|2073.8|2067.8|12
1724380200000|2024-08-23 02:30:00|2074|2068|2073.1|2067.1|2074|2068|2072.5|2066.5|12
1724380500000|2024-08-23 02:35:00|2073|2067|2075.6|2069.6|2075.6|2069.6|2072.9|2066.9|15
1724380800000|2024-08-23 02:40:00|2075.5|2069.5|2077.3|2071.3|2077.3|2071.3|2074.8|2068.8|12
1724381100000|2024-08-23 02:45:00|2077.4|2071.4|2079.1|2073.1|2079.4|2073.4|2077.4|2071.4|19
1724381400000|2024-08-23 02:50:00|2079.4|2073.4|2077.4|2071.4|2080.3|2074.3|2077.1|2071.1|15
1724381700000|2024-08-23 02:55:00|2077.6|2071.6|2073.5|2067.5|2078.1|2072.1|2072.6|2066.6|35
1724382000000|2024-08-23 03:00:00|2073.9|2067.9|2075.1|2069.1|2075.4|2069.4|2073.9|2067.9|28
1724382300000|2024-08-23 03:05:00|2075.4|2069.4|2076.1|2070.1|2076.1|2070.1|2074.6|2068.6|14
1724382600000|2024-08-23 03:10:00|2076|2070|2074.3|2068.3|2076.4|2070.4|2073.8|2067.8|23
1724382900000|2024-08-23 03:15:00|2073.5|2067.5|2077.1|2071.1|2077.1|2071.1|2073.5|2067.5|18
1724383200000|2024-08-23 03:20:00|2077|2071|2077.8|2071.8|2077.8|2071.8|2076.4|2070.4|20
1724383500000|2024-08-23 03:25:00|2078|2072|2079.1|2073.1|2079.1|2073.1|2077.8|2071.8|6
1724383800000|2024-08-23 03:30:00|2079.4|2073.4|2080.6|2074.6|2080.6|2074.6|2079.4|2073.4|12
1724384100000|2024-08-23 03:35:00|2080.5|2074.5|2081.5|2075.5|2081.5|2075.5|2080.5|2074.5|4
1724384400000|2024-08-23 03:40:00|2081.3|2075.3|2082|2076|2082|2076|2080.8|2074.8|9
1724384700000|2024-08-23 03:45:00|2081.9|2075.9|2080.9|2074.9|2081.9|2075.9|2080|2074|9
1724385000000|2024-08-23 03:50:00|2081|2075|2081.4|2075.4|2081.4|2075.4|2081|2075|5
1724385300000|2024-08-23 03:55:00|2081.3|2075.3|2082.5|2076.5|2082.5|2076.5|2081.3|2075.3|7
1724385600000|2024-08-23 04:00:00|2082.8|2076.8|2083|2077|2083|2077|2082.1|2076.1|7
1724385900000|2024-08-23 04:05:00|2083.1|2077.1|2083|2077|2083.1|2077.1|2082.5|2076.5|6
1724386200000|2024-08-23 04:10:00|2083.1|2077.1|2084.1|2078.1|2084.1|2078.1|2083.1|2077.1|2
1724386500000|2024-08-23 04:15:00|2083.9|2077.9|2084.6|2078.6|2084.6|2078.6|2083.9|2077.9|4
1724386800000|2024-08-23 04:20:00|2084.8|2078.8|2084.4|2078.4|2084.9|2078.9|2083.8|2077.8|7
1724387100000|2024-08-23 04:25:00|2084|2078|2084.8|2078.8|2084.8|2078.8|2083.1|2077.1|9
1724387400000|2024-08-23 04:30:00|2084.9|2078.9|2084.8|2078.8|2085|2079|2084.5|2078.5|6
1724387700000|2024-08-23 04:35:00|2084.5|2078.5|2084.8|2078.8|2084.8|2078.8|2084.1|2078.1|4
1724388000000|2024-08-23 04:40:00|2084.5|2078.5|2085.5|2079.5|2085.5|2079.5|2084.5|2078.5|3
1724388300000|2024-08-23 04:45:00|2085.8|2079.8|2086.4|2080.4|2086.4|2080.4|2085.8|2079.8|2
1724388600000|2024-08-23 04:50:00|2086.3|2080.3|2083.5|2077.5|2086.3|2080.3|2083.5|2077.5|6
1724388900000|2024-08-23 04:55:00|2083.4|2077.4|2085.4|2079.4|2085.4|2079.4|2083|2077|10
1724389200000|2024-08-23 05:00:00|2085.5|2079.5|2085.3|2079.3|2085.6|2079.6|2084.6|2078.6|13
1724389500000|2024-08-23 05:05:00|2085.1|2079.1|2085.8|2079.8|2085.8|2079.8|2085.1|2079.1|3
1724389800000|2024-08-23 05:10:00|2086|2080|2085.5|2079.5|2086|2080|2085.5|2079.5|5
1724390100000|2024-08-23 05:15:00|2085.8|2079.8|2086.3|2080.3|2086.3|2080.3|2085.4|2079.4|7
1724390400000|2024-08-23 05:20:00|2086.5|2080.5|2086.6|2080.6|2086.8|2080.8|2086.1|2080.1|9
1724390700000|2024-08-23 05:25:00|2086.8|2080.8|2087.4|2081.4|2087.4|2081.4|2086.5|2080.5|8
1724391000000|2024-08-23 05:30:00|2087.6|2081.6|2081.8|2075.8|2087.6|2081.6|2080.9|2074.9|61
1724391300000|2024-08-23 05:35:00|2081.5|2075.5|2086.1|2080.1|2086.3|2080.3|2081.5|2075.5|25
1724391600000|2024-08-23 05:40:00|2086|2080|2087.5|2081.5|2087.5|2081.5|2086|2080|18
1724391900000|2024-08-23 05:45:00|2087.8|2081.8|2085.8|2079.8|2087.8|2081.8|2085.3|2079.3|20
1724392200000|2024-08-23 05:50:00|2085.6|2079.6|2087|2081|2087|2081|2085.5|2079.5|13
1724392500000|2024-08-23 05:55:00|2086.9|2080.9|2085.3|2079.3|2087.5|2081.5|2082.6|2076.6|53
1724392800000|2024-08-23 06:00:00|2085.5|2079.5|2084.5|2078.5|2087.3|2081.3|2083.8|2077.8|48
1724393100000|2024-08-23 06:05:00|2084.3|2078.3|2084.5|2078.5|2085|2079|2082.3|2076.3|28
1724393400000|2024-08-23 06:10:00|2084.6|2078.6|2085.1|2079.1|2085.6|2079.6|2084|2078|27
1724393700000|2024-08-23 06:15:00|2084.9|2078.9|2083.1|2077.1|2087.3|2081.3|2083|2077|30
1724394000000|2024-08-23 06:20:00|2083|2077|2084.8|2078.8|2084.8|2078.8|2082.9|2076.9|20
1724394300000|2024-08-23 06:25:00|2084.6|2078.6|2082.5|2076.5|2084.6|2078.6|2082.5|2076.5|16
1724394600000|2024-08-23 06:30:00|2082.6|2076.6|2079.6|2073.6|2083.8|2077.8|2079.6|2073.6|25
1724394900000|2024-08-23 06:35:00|2079.9|2073.9|2082.5|2076.5|2082.9|2076.9|2079.4|2073.4|26
1724395200000|2024-08-23 06:40:00|2082.8|2076.8|2084.8|2078.8|2085|2079|2082.8|2076.8|20
1724395500000|2024-08-23 06:45:00|2085|2079|2085|2079|2085|2079|2084.6|2078.6|5
1724395800000|2024-08-23 06:50:00|2084.8|2078.8|2085.5|2079.5|2085.5|2079.5|2083.3|2077.3|18
1724396100000|2024-08-23 06:55:00|2085.8|2079.8|2085.3|2079.3|2085.8|2079.8|2084.4|2078.4|30
1724396400000|2024-08-23 07:00:00|2085.5|2079.5|2086.4|2080.4|2090.5|2084.5|2085.5|2079.5|46
1724396700000|2024-08-23 07:05:00|2086.6|2080.6|2088.9|2082.9|2089.9|2083.9|2086.6|2080.6|33
1724397000000|2024-08-23 07:10:00|2088.6|2082.6|2086.1|2080.1|2089.1|2083.1|2085.1|2079.1|27
1724397300000|2024-08-23 07:15:00|2086.4|2080.4|2090.6|2084.6|2090.9|2084.9|2086.4|2080.4|35
1724397600000|2024-08-23 07:20:00|2090.9|2084.9|2089.6|2083.6|2092.8|2086.8|2088.6|2082.6|56
1724397900000|2024-08-23 07:25:00|2089.9|2083.9|2090.4|2084.4|2090.4|2084.4|2088.6|2082.6|21
1724398200000|2024-08-23 07:30:00|2089.9|2083.9|2088.6|2082.6|2089.9|2083.9|2087.1|2081.1|29
1724398500000|2024-08-23 07:35:00|2088.4|2082.4|2090.4|2084.4|2090.9|2084.9|2086.6|2080.6|37
1724398800000|2024-08-23 07:40:00|2089.9|2083.9|2087.4|2081.4|2089.9|2083.9|2085.5|2079.5|34
1724399100000|2024-08-23 07:45:00|2087.6|2081.6|2087.4|2081.4|2088.4|2082.4|2086.6|2080.6|26
1724399400000|2024-08-23 07:50:00|2087.6|2081.6|2087.9|2081.9|2087.9|2081.9|2086.9|2080.9|16
1724399700000|2024-08-23 07:55:00|2088.1|2082.1|2089.6|2083.6|2089.6|2083.6|2088.1|2082.1|10
1724400000000|2024-08-23 08:00:00|2089.4|2083.4|2089.6|2083.6|2090.9|2084.9|2088.1|2082.1|43
1724400300000|2024-08-23 08:05:00|2089.9|2083.9|2091.9|2085.9|2092.4|2086.4|2089.9|2083.9|33
1724400600000|2024-08-23 08:10:00|2091.6|2085.6|2091.6|2085.6|2091.9|2085.9|2091.1|2085.1|13
1724400900000|2024-08-23 08:15:00|2091.9|2085.9|2095.9|2089.9|2096.1|2090.1|2091.9|2085.9|31
1724401200000|2024-08-23 08:20:00|2096.1|2090.1|2096.4|2090.4|2097.1|2091.1|2095.4|2089.4|43
1724401500000|2024-08-23 08:25:00|2096.1|2090.1|2095.6|2089.6|2096.1|2090.1|2092.1|2086.1|31
1724401800000|2024-08-23 08:30:00|2095.4|2089.4|2097.6|2091.6|2097.6|2091.6|2094.6|2088.6|25
1724402100000|2024-08-23 08:35:00|2097.4|2091.4|2097.6|2091.6|2097.6|2091.6|2096.9|2090.9|10
1724402400000|2024-08-23 08:40:00|2097.9|2091.9|2099.1|2093.1|2099.1|2093.1|2097.9|2091.9|8
1724402700000|2024-08-23 08:45:00|2099.4|2093.4|2100.4|2094.4|2100.6|2094.6|2099.4|2093.4|11
1724403000000|2024-08-23 08:50:00|2100.6|2094.6|2097.9|2091.9|2100.6|2094.6|2097.6|2091.6|17
1724403300000|2024-08-23 08:55:00|2098.1|2092.1|2099.1|2093.1|2099.1|2093.1|2097.4|2091.4|28
1724403600000|2024-08-23 09:00:00|2098.9|2092.9|2097.6|2091.6|2099.1|2093.1|2097.4|2091.4|8
1724403900000|2024-08-23 09:05:00|2097.4|2091.4|2098.4|2092.4|2098.9|2092.9|2097.4|2091.4|17
1724404200000|2024-08-23 09:10:00|2098.1|2092.1|2099.1|2093.1|2099.1|2093.1|2097.6|2091.6|13
1724404500000|2024-08-23 09:15:00|2099.4|2093.4|2100.6|2094.6|2100.6|2094.6|2099.4|2093.4|6
1724404800000|2024-08-23 09:20:00|2100.4|2094.4|2100.6|2094.6|2100.6|2094.6|2099.6|2093.6|11
1724405100000|2024-08-23 09:25:00|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|1
1724405400000|2024-08-23 09:30:00|2101.1|2095.1|2100.8|2094.8|2103.6|2097.6|2100.4|2094.4|25
1724405700000|2024-08-23 09:35:00|2100.9|2094.9|2105.1|2099.1|2105.9|2099.9|2100.9|2094.9|48
1724406000000|2024-08-23 09:40:00|2105.3|2099.3|2105.4|2099.4|2107|2101|2105.3|2099.3|19
1724406300000|2024-08-23 09:45:00|2105.3|2099.3|2103.6|2097.6|2105.5|2099.5|2103.6|2097.6|9
1724406600000|2024-08-23 09:50:00|2103.8|2097.8|2103.3|2097.3|2104.8|2098.8|2102.9|2096.9|20
1724406900000|2024-08-23 09:55:00|2103|2097|2100.5|2094.5|2103|2097|2100.3|2094.3|16
1724407200000|2024-08-23 10:00:00|2100.8|2094.8|2099.8|2093.8|2100.8|2094.8|2098.8|2092.8|7
1724407500000|2024-08-23 10:05:00|2100|2094|2099|2093|2100.1|2094.1|2099|2093|9
1724407800000|2024-08-23 10:10:00|2099.3|2093.3|2096.4|2090.4|2099.5|2093.5|2096|2090|18
1724408100000|2024-08-23 10:15:00|2096.5|2090.5|2096.9|2090.9|2096.9|2090.9|2096.5|2090.5|6
1724408400000|2024-08-23 10:20:00|2097.3|2091.3|2097.5|2091.5|2097.8|2091.8|2097|2091|14
1724408700000|2024-08-23 10:25:00|2097.3|2091.3|2094.4|2088.4|2097.3|2091.3|2094.1|2088.1|14
1724409000000|2024-08-23 10:30:00|2094.3|2088.3|2096|2090|2096|2090|2093.3|2087.3|23
1724409300000|2024-08-23 10:35:00|2096.3|2090.3|2096.3|2090.3|2096.4|2090.4|2095.8|2089.8|7
1724409600000|2024-08-23 10:40:00|2096|2090|2094.9|2088.9|2097.1|2091.1|2094.5|2088.5|21
1724409900000|2024-08-23 10:45:00|2095.1|2089.1|2095.3|2089.3|2096.4|2090.4|2095.1|2089.1|15
1724410200000|2024-08-23 10:50:00|2095.1|2089.1|2096.3|2090.3|2097.4|2091.4|2094.9|2088.9|19
1724410500000|2024-08-23 10:55:00|2096.1|2090.1|2095.4|2089.4|2096.1|2090.1|2095.4|2089.4|11
1724410800000|2024-08-23 11:00:00|2095.5|2089.5|2096.5|2090.5|2096.5|2090.5|2095.5|2089.5|10
1724411100000|2024-08-23 11:05:00|2096.3|2090.3|2096.5|2090.5|2096.5|2090.5|2095.8|2089.8|13
1724411400000|2024-08-23 11:10:00|2096.8|2090.8|2100|2094|2100.4|2094.4|2096.8|2090.8|35
1724411700000|2024-08-23 11:15:00|2100.3|2094.3|2100|2094|2101.4|2095.4|2099.8|2093.8|19
1724412000000|2024-08-23 11:20:00|2100.1|2094.1|2099.3|2093.3|2100.1|2094.1|2098.8|2092.8|9
1724412300000|2024-08-23 11:25:00|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|2099|2093|5
1724412600000|2024-08-23 11:30:00|2099.5|2093.5|2098.3|2092.3|2101|2095|2098.3|2092.3|18
1724412900000|2024-08-23 11:35:00|2098.5|2092.5|2097.8|2091.8|2099.3|2093.3|2097.5|2091.5|18
1724413200000|2024-08-23 11:40:00|2098|2092|2099.9|2093.9|2099.9|2093.9|2098|2092|12
1724413500000|2024-08-23 11:45:00|2100.1|2094.1|2101.5|2095.5|2102.9|2096.9|2099.3|2093.3|25
1724413800000|2024-08-23 11:50:00|2101.8|2095.8|2101.5|2095.5|2102.6|2096.6|2101.5|2095.5|27
1724414100000|2024-08-23 11:55:00|2101.8|2095.8|2102.4|2096.4|2102.4|2096.4|2101.4|2095.4|19
1724414400000|2024-08-23 12:00:00|2102.5|2096.5|2102.3|2096.3|2103.8|2097.8|2102|2096|27
1724414700000|2024-08-23 12:05:00|2102.5|2096.5|2104|2098|2104.1|2098.1|2099.3|2093.3|42
1724415000000|2024-08-23 12:10:00|2104.1|2098.1|2103.4|2097.4|2104.8|2098.8|2103|2097|14
1724415300000|2024-08-23 12:15:00|2103.1|2097.1|2102.5|2096.5|2103.3|2097.3|2102.4|2096.4|10
1724415600000|2024-08-23 12:20:00|2102.3|2096.3|2100.9|2094.9|2102.6|2096.6|2100.9|2094.9|11
1724415900000|2024-08-23 12:25:00|2101|2095|2101.9|2095.9|2104.6|2098.6|2100.8|2094.8|37
1724416200000|2024-08-23 12:30:00|2102|2096|2104.3|2098.3|2104.3|2098.3|2101.9|2095.9|23
1724416500000|2024-08-23 12:35:00|2104.4|2098.4|2103|2097|2104.4|2098.4|2103|2097|7
1724416800000|2024-08-23 12:40:00|2103.3|2097.3|2103.1|2097.1|2103.5|2097.5|2102.5|2096.5|17
1724417100000|2024-08-23 12:45:00|2103.3|2097.3|2104.4|2098.4|2104.5|2098.5|2102.5|2096.5|21
1724417400000|2024-08-23 12:50:00|2104.5|2098.5|2103|2097|2104.6|2098.6|2102.8|2096.8|24
1724417700000|2024-08-23 12:55:00|2103.3|2097.3|2105.5|2099.5|2105.6|2099.6|2102|2096|54
1724418000000|2024-08-23 13:00:00|2105.8|2099.8|2104.4|2098.4|2107.6|2101.6|2102.9|2096.9|108
1724418300000|2024-08-23 13:05:00|2104.6|2098.6|2102.3|2096.3|2106.3|2100.3|2101.8|2095.8|77
1724418600000|2024-08-23 13:10:00|2102.4|2096.4|2103.3|2097.3|2104.3|2098.3|2102.3|2096.3|54
1724418900000|2024-08-23 13:15:00|2103.4|2097.4|2105.5|2099.5|2106.1|2100.1|2103.3|2097.3|47
1724419200000|2024-08-23 13:20:00|2105.8|2099.8|2109|2103|2109|2103|2105.6|2099.6|46
1724419500000|2024-08-23 13:25:00|2109.3|2103.3|2109.9|2103.9|2110.8|2104.8|2109|2103|51
1724419800000|2024-08-23 13:30:00|2110.1|2104.1|2110.4|2104.4|2111.8|2105.8|2110|2104|54
1724420100000|2024-08-23 13:35:00|2110.8|2104.8|2111|2105|2112.4|2106.4|2110.5|2104.5|43
1724420400000|2024-08-23 13:40:00|2111.3|2105.3|2110.5|2104.5|2112.1|2106.1|2110|2104|31
1724420700000|2024-08-23 13:45:00|2110.4|2104.4|2107.8|2101.8|2110.5|2104.5|2107.4|2101.4|44
1724421000000|2024-08-23 13:50:00|2108|2102|2111|2105|2111|2105|2107.8|2101.8|32
1724421300000|2024-08-23 13:55:00|2111.1|2105.1|2111.6|2105.6|2112.1|2106.1|2110.4|2104.4|33
1724421600000|2024-08-23 14:00:00|2111.8|2105.8|2120.3|2114.3|2120.8|2114.8|2111.8|2105.8|106
1724421900000|2024-08-23 14:05:00|2120.5|2114.5|2119.4|2113.4|2122.6|2116.6|2117.6|2111.6|77
1724422200000|2024-08-23 14:10:00|2119.6|2113.6|2123|2117|2124.8|2118.8|2119.6|2113.6|72
1724422500000|2024-08-23 14:15:00|2122.8|2116.8|2118.3|2112.3|2122.8|2116.8|2118|2112|69
1724422800000|2024-08-23 14:20:00|2118.4|2112.4|2116.1|2110.1|2120.3|2114.3|2112.6|2106.6|78
1724423100000|2024-08-23 14:25:00|2116.4|2110.4|2121.6|2115.6|2121.6|2115.6|2116.4|2110.4|54
1724423400000|2024-08-23 14:30:00|2121.9|2115.9|2121|2115|2122.8|2116.8|2119.5|2113.5|52
1724423700000|2024-08-23 14:35:00|2120.8|2114.8|2120.3|2114.3|2120.8|2114.8|2117.3|2111.3|62
1724424000000|2024-08-23 14:40:00|2120|2114|2120.4|2114.4|2121.6|2115.6|2118.5|2112.5|52
1724424300000|2024-08-23 14:45:00|2120.5|2114.5|2116|2110|2120.8|2114.8|2115|2109|55
1724424600000|2024-08-23 14:50:00|2115.8|2109.8|2114|2108|2115.8|2109.8|2113.9|2107.9|35
1724424900000|2024-08-23 14:55:00|2113.8|2107.8|2118.4|2112.4|2118.4|2112.4|2111.4|2105.4|68
1724425200000|2024-08-23 15:00:00|2118.3|2112.3|2117.6|2111.6|2119|2113|2117.5|2111.5|43
1724425500000|2024-08-23 15:05:00|2117.5|2111.5|2116.3|2110.3|2118.5|2112.5|2115.9|2109.9|38
1724425800000|2024-08-23 15:10:00|2116.8|2110.8|2119.3|2113.3|2120|2114|2116.8|2110.8|43
1724426100000|2024-08-23 15:15:00|2119.1|2113.1|2114.5|2108.5|2119.3|2113.3|2114.3|2108.3|48
1724426400000|2024-08-23 15:20:00|2114.3|2108.3|2112.8|2106.8|2114.5|2108.5|2112.6|2106.6|26
1724426700000|2024-08-23 15:25:00|2113|2107|2113.3|2107.3|2113.9|2107.9|2112.8|2106.8|46
1724427000000|2024-08-23 15:30:00|2113|2107|2106.1|2100.1|2113.5|2107.5|2105.6|2099.6|53
1724427300000|2024-08-23 15:35:00|2106.3|2100.3|2109.8|2103.8|2109.9|2103.9|2104.9|2098.9|70
1724427600000|2024-08-23 15:40:00|2109.6|2103.6|2116|2110|2117.3|2111.3|2107.9|2101.9|82
1724427900000|2024-08-23 15:45:00|2116.3|2110.3|2116.1|2110.1|2118|2112|2113.4|2107.4|71
1724428200000|2024-08-23 15:50:00|2115.8|2109.8|2116.6|2110.6|2118|2112|2115.3|2109.3|68
1724428500000|2024-08-23 15:55:00|2116.8|2110.8|2121.9|2115.9|2122.6|2116.6|2116.6|2110.6|125
1724428800000|2024-08-23 16:00:00|2121.6|2115.6|2117.6|2111.6|2121.6|2115.6|2116.4|2110.4|35
1724429100000|2024-08-23 16:05:00|2117.4|2111.4|2117.4|2111.4|2117.6|2111.6|2117.4|2111.4|3
1724429400000|2024-08-23 16:10:00|2117.6|2111.6|2114.4|2108.4|2117.6|2111.6|2114.4|2108.4|8
1724429700000|2024-08-23 16:15:00|2114.6|2108.6|2112.9|2106.9|2114.6|2108.6|2110.9|2104.9|28
1724430000000|2024-08-23 16:20:00|2112.6|2106.6|2112.6|2106.6|2112.6|2106.6|2112.6|2106.6|1
1724430300000|2024-08-23 16:25:00|2112.9|2106.9|2112.6|2106.6|2112.9|2106.9|2112.6|2106.6|2
1724430600000|2024-08-23 16:30:00|2112.9|2106.9|2113.1|2107.1|2113.1|2107.1|2112.9|2106.9|2
1724430900000|2024-08-23 16:35:00|2113.4|2107.4|2113.4|2107.4|2114.4|2108.4|2113.4|2107.4|4
1724431200000|2024-08-23 16:40:00|2113.1|2107.1|2113.1|2107.1|2113.1|2107.1|2113.1|2107.1|1
1724431500000|2024-08-23 16:45:00|2112.9|2106.9|2112.1|2106.1|2113.4|2107.4|2111.4|2105.4|23
1724431800000|2024-08-23 16:50:00|2112.4|2106.4|2114.4|2108.4|2114.6|2108.6|2112.1|2106.1|15
1724432100000|2024-08-23 16:55:00|2114.5|2108.5|2116|2110|2116.1|2110.1|2113.1|2107.1|32
1724432400000|2024-08-23 17:00:00|2115.5|2109.5|2115|2109|2115.5|2109.5|2113.8|2107.8|11
1724433000000|2024-08-23 17:10:00|2114.9|2108.9|2114.8|2108.8|2115|2109|2114.8|2108.8|3
1724433300000|2024-08-23 17:15:00|2114.6|2108.6|2113.9|2107.9|2114.8|2108.8|2113.9|2107.9|9
1724433600000|2024-08-23 17:20:00|2114|2108|2113.6|2107.6|2114|2108|2113.6|2107.6|3
1724433900000|2024-08-23 17:25:00|2113.8|2107.8|2113.6|2107.6|2113.9|2107.9|2113.6|2107.6|3
1724434200000|2024-08-23 17:30:00|2113.5|2107.5|2113.1|2107.1|2113.5|2107.5|2113.1|2107.1|2
1724434500000|2024-08-23 17:35:00|2112.8|2106.8|2113.8|2107.8|2113.8|2107.8|2112.8|2106.8|4
1724434800000|2024-08-23 17:40:00|2113.5|2107.5|2114|2108|2114.4|2108.4|2113.5|2107.5|4
1724435100000|2024-08-23 17:45:00|2114.4|2108.4|2114.4|2108.4|2114.5|2108.5|2114.4|2108.4|3
1724435400000|2024-08-23 17:50:00|2114.3|2108.3|2114.3|2108.3|2114.4|2108.4|2113.9|2107.9|6
1724435700000|2024-08-23 17:55:00|2120.5|2101.8|2121.8|2103|2122.8|2104|2119.5|2100.8|14
1724732400000|2024-08-27 04:20:00|2112.8|2106.8|2112.5|2106.5|2112.8|2106.8|2112.5|2106.5|3
1724732700000|2024-08-27 04:25:00|2112.3|2106.3|2111.8|2105.8|2112.3|2106.3|2111.8|2105.8|4
1724733000000|2024-08-27 04:30:00|2111.6|2105.6|2111.8|2105.8|2111.8|2105.8|2111.6|2105.6|4
1724733300000|2024-08-27 04:35:00|2111.4|2105.4|2110.8|2104.8|2111.4|2105.4|2110.8|2104.8|4
1724733600000|2024-08-27 04:40:00|2110.5|2104.5|2109.6|2103.6|2110.5|2104.5|2109.6|2103.6|4
1724733900000|2024-08-27 04:45:00|2109.8|2103.8|2109.8|2103.8|2109.8|2103.8|2109.6|2103.6|3
1724734200000|2024-08-27 04:50:00|2109.9|2103.9|2109.5|2103.5|2110.1|2104.1|2109.5|2103.5|4
1724734500000|2024-08-27 04:55:00|2109.8|2103.8|2111|2105|2112|2106|2109.8|2103.8|14
1724734800000|2024-08-27 05:00:00|2110.9|2104.9|2109.6|2103.6|2110.9|2104.9|2109.6|2103.6|10
1724735100000|2024-08-27 05:05:00|2109.3|2103.3|2108.1|2102.1|2110.3|2104.3|2108.1|2102.1|22
1724735400000|2024-08-27 05:10:00|2107.9|2101.9|2107.4|2101.4|2107.9|2101.9|2107.4|2101.4|2
1724735700000|2024-08-27 05:15:00|2107.1|2101.1|2107.3|2101.3|2108.3|2102.3|2107.1|2101.1|8
1724736000000|2024-08-27 05:20:00|2107.1|2101.1|2110.3|2104.3|2110.3|2104.3|2107.1|2101.1|11
1724736300000|2024-08-27 05:25:00|2110.4|2104.4|2113.1|2107.1|2113.1|2107.1|2110.4|2104.4|15
1724736600000|2024-08-27 05:30:00|2113.4|2107.4|2115.8|2109.8|2116.8|2110.8|2113.4|2107.4|50
1724736900000|2024-08-27 05:35:00|2115.9|2109.9|2113.8|2107.8|2115.9|2109.9|2113.8|2107.8|17
1724737200000|2024-08-27 05:40:00|2114|2108|2113.9|2107.9|2114.8|2108.8|2113.8|2107.8|14
1724737500000|2024-08-27 05:45:00|2113.8|2107.8|2117|2111|2117|2111|2113.3|2107.3|22
1724737800000|2024-08-27 05:50:00|2116.9|2110.9|2117.5|2111.5|2117.5|2111.5|2115.5|2109.5|23
1724738100000|2024-08-27 05:55:00|2117.3|2111.3|2116.1|2110.1|2117.3|2111.3|2116.1|2110.1|9
1724738400000|2024-08-27 06:00:00|2115.9|2109.9|2116.5|2110.5|2117.3|2111.3|2115.1|2109.1|38
1724738700000|2024-08-27 06:05:00|2116.8|2110.8|2116.4|2110.4|2116.8|2110.8|2115|2109|14
1724739000000|2024-08-27 06:10:00|2116.5|2110.5|2115.5|2109.5|2116.5|2110.5|2115.1|2109.1|20
1724739300000|2024-08-27 06:15:00|2115.3|2109.3|2115.8|2109.8|2116.1|2110.1|2115.1|2109.1|10
1724739600000|2024-08-27 06:20:00|2115.9|2109.9|2115.6|2109.6|2117.6|2111.6|2115.4|2109.4|23
1724739900000|2024-08-27 06:25:00|2115.4|2109.4|2112.4|2106.4|2115.4|2109.4|2112.4|2106.4|16
1724740200000|2024-08-27 06:30:00|2112.1|2106.1|2121.3|2115.3|2121.3|2115.3|2111.3|2105.3|64
1724740500000|2024-08-27 06:35:00|2121.1|2115.1|2119.3|2113.3|2121.1|2115.1|2118.8|2112.8|20
1724740800000|2024-08-27 06:40:00|2119|2113|2118.3|2112.3|2119.5|2113.5|2115.9|2109.9|24
1724741100000|2024-08-27 06:45:00|2119.1|2113.1|2121.4|2115.4|2121.4|2115.4|2119.1|2113.1|25
1724741400000|2024-08-27 06:50:00|2121.6|2115.6|2123.4|2117.4|2123.4|2117.4|2121.6|2115.6|8
1724741700000|2024-08-27 06:55:00|2123.6|2117.6|2123.5|2117.5|2124.4|2118.4|2121.4|2115.4|35
1724742000000|2024-08-27 07:00:00|2124|2118|2119|2113|2126.3|2120.3|2118.8|2112.8|93
1724742300000|2024-08-27 07:05:00|2118.8|2112.8|2114.6|2108.6|2118.8|2112.8|2112.5|2106.5|57
1724742600000|2024-08-27 07:10:00|2113.9|2107.9|2107.8|2101.8|2113.9|2107.9|2105.3|2099.3|70
1724742900000|2024-08-27 07:15:00|2108|2102|2110.8|2104.8|2110.8|2104.8|2106.6|2100.6|40
1724743200000|2024-08-27 07:20:00|2109.9|2103.9|2111|2105|2115.3|2109.3|2107.9|2101.9|48
1724743500000|2024-08-27 07:25:00|2110.4|2104.4|2113|2107|2113.3|2107.3|2109.4|2103.4|52
1724743800000|2024-08-27 07:30:00|2113.1|2107.1|2117.9|2111.9|2117.9|2111.9|2113.1|2107.1|70
1724744100000|2024-08-27 07:35:00|2118.1|2112.1|2119.6|2113.6|2120.1|2114.1|2115.6|2109.6|63
1724744400000|2024-08-27 07:40:00|2119.9|2113.9|2118.4|2112.4|2121.4|2115.4|2117.9|2111.9|41
1724744700000|2024-08-27 07:45:00|2118.1|2112.1|2117.6|2111.6|2119.1|2113.1|2115.9|2109.9|42
1724745000000|2024-08-27 07:50:00|2117.4|2111.4|2119.4|2113.4|2119.6|2113.6|2115.1|2109.1|41
1724745300000|2024-08-27 07:55:00|2119.6|2113.6|2123.9|2117.9|2124.4|2118.4|2119.6|2113.6|59
1724745600000|2024-08-27 08:00:00|2124.1|2118.1|2114.5|2108.5|2124.4|2118.4|2106.9|2100.9|177
1724745900000|2024-08-27 08:05:00|2114.3|2108.3|2106.6|2100.6|2114.4|2108.4|2106.1|2100.1|103
1724746200000|2024-08-27 08:10:00|2106.4|2100.4|2106.4|2100.4|2113.9|2107.9|2106.4|2100.4|65
1724746500000|2024-08-27 08:15:00|2106.1|2100.1|2107.4|2101.4|2107.4|2101.4|2104.6|2098.6|52
1724746800000|2024-08-27 08:20:00|2107.1|2101.1|2112.4|2106.4|2112.9|2106.9|2106.4|2100.4|50
1724747100000|2024-08-27 08:25:00|2112.6|2106.6|2114.4|2108.4|2115.4|2109.4|2111.1|2105.1|39
1724747400000|2024-08-27 08:30:00|2114.1|2108.1|2112.4|2106.4|2115.9|2109.9|2111.4|2105.4|37
1724747700000|2024-08-27 08:35:00|2112.6|2106.6|2109.1|2103.1|2112.6|2106.6|2108.1|2102.1|51
1724748000000|2024-08-27 08:40:00|2108.9|2102.9|2111.6|2105.6|2113.4|2107.4|2108.6|2102.6|34
1724748300000|2024-08-27 08:45:00|2111.4|2105.4|2109.1|2103.1|2112.1|2106.1|2108.4|2102.4|44
1724748600000|2024-08-27 08:50:00|2108.9|2102.9|2109.9|2103.9|2110.4|2104.4|2108.4|2102.4|30
1724748900000|2024-08-27 08:55:00|2109.6|2103.6|2107.6|2101.6|2110.4|2104.4|2107.6|2101.6|28
1724749200000|2024-08-27 09:00:00|2107.4|2101.4|2110.6|2104.6|2111.6|2105.6|2107.4|2101.4|41
1724749500000|2024-08-27 09:05:00|2110.9|2104.9|2112.6|2106.6|2113.6|2107.6|2110.9|2104.9|43
1724749800000|2024-08-27 09:10:00|2112.4|2106.4|2110.6|2104.6|2112.4|2106.4|2108.4|2102.4|40
1724750100000|2024-08-27 09:15:00|2110.4|2104.4|2111.1|2105.1|2112.1|2106.1|2110.1|2104.1|26
1724750400000|2024-08-27 09:20:00|2111.4|2105.4|2110.6|2104.6|2111.9|2105.9|2109.1|2103.1|33
1724750700000|2024-08-27 09:25:00|2110.9|2104.9|2111.9|2105.9|2112.9|2106.9|2110.9|2104.9|25
1724751000000|2024-08-27 09:30:00|2112.1|2106.1|2111.9|2105.9|2112.9|2106.9|2111.9|2105.9|25
1724751300000|2024-08-27 09:35:00|2111.6|2105.6|2110.1|2104.1|2112.6|2106.6|2110.1|2104.1|23
1724751600000|2024-08-27 09:40:00|2109.9|2103.9|2111.1|2105.1|2111.9|2105.9|2109.9|2103.9|23
1724751900000|2024-08-27 09:45:00|2110.9|2104.9|2111.1|2105.1|2111.9|2105.9|2109.9|2103.9|30
1724752200000|2024-08-27 09:50:00|2111.4|2105.4|2112.4|2106.4|2115.4|2109.4|2111.4|2105.4|31
1724752500000|2024-08-27 09:55:00|2112.1|2106.1|2111.1|2105.1|2113.4|2107.4|2111.1|2105.1|27
1724752800000|2024-08-27 10:00:00|2110.9|2104.9|2113.4|2107.4|2113.9|2107.9|2110.9|2104.9|27
1724753100000|2024-08-27 10:05:00|2113.6|2107.6|2113.1|2107.1|2113.6|2107.6|2113.1|2107.1|11
1724753400000|2024-08-27 10:10:00|2113.6|2107.6|2112.9|2106.9|2114.1|2108.1|2112.1|2106.1|20
1724753700000|2024-08-27 10:15:00|2112.6|2106.6|2112.6|2106.6|2113.1|2107.1|2112.4|2106.4|15
1724754000000|2024-08-27 10:20:00|2112.1|2106.1|2110.1|2104.1|2112.6|2106.6|2109.9|2103.9|27
1724754300000|2024-08-27 10:25:00|2109.9|2103.9|2110.1|2104.1|2111.4|2105.4|2109.9|2103.9|21
1724754600000|2024-08-27 10:30:00|2110.4|2104.4|2113.4|2107.4|2113.4|2107.4|2110.4|2104.4|16
1724754900000|2024-08-27 10:35:00|2113.1|2107.1|2113.6|2107.6|2113.9|2107.9|2112.4|2106.4|23
1724755200000|2024-08-27 10:40:00|2113.4|2107.4|2112.6|2106.6|2115.1|2109.1|2112.6|2106.6|18
1724755500000|2024-08-27 10:45:00|2112.9|2106.9|2112.4|2106.4|2113.9|2107.9|2112.4|2106.4|22
1724755800000|2024-08-27 10:50:00|2112.1|2106.1|2113.1|2107.1|2113.1|2107.1|2110.4|2104.4|21
1724756100000|2024-08-27 10:55:00|2113.4|2107.4|2116.4|2110.4|2116.9|2110.9|2112.9|2106.9|59
1724756400000|2024-08-27 11:00:00|2116.6|2110.6|2118.6|2112.6|2120.1|2114.1|2115.9|2109.9|60
1724756700000|2024-08-27 11:05:00|2118.9|2112.9|2120.9|2114.9|2121.9|2115.9|2118.9|2112.9|43
1724757000000|2024-08-27 11:10:00|2120.6|2114.6|2121.4|2115.4|2121.9|2115.9|2120.1|2114.1|26
1724757300000|2024-08-27 11:15:00|2121.6|2115.6|2121.6|2115.6|2123.6|2117.6|2121.4|2115.4|34
1724757600000|2024-08-27 11:20:00|2121.9|2115.9|2121.4|2115.4|2122.1|2116.1|2120.6|2114.6|16
1724757900000|2024-08-27 11:25:00|2121.1|2115.1|2123.6|2117.6|2123.6|2117.6|2121.1|2115.1|26
1724758200000|2024-08-27 11:30:00|2123.9|2117.9|2124.1|2118.1|2124.1|2118.1|2121.3|2115.3|55
1724758500000|2024-08-27 11:35:00|2123.9|2117.9|2123.9|2117.9|2125.1|2119.1|2123.6|2117.6|33
1724758800000|2024-08-27 11:40:00|2124.1|2118.1|2126.6|2120.6|2126.6|2120.6|2124.1|2118.1|26
1724759100000|2024-08-27 11:45:00|2126.4|2120.4|2120.9|2114.9|2126.4|2120.4|2120|2114|49
1724759400000|2024-08-27 11:50:00|2121.1|2115.1|2122.4|2116.4|2124.1|2118.1|2119.1|2113.1|45
1724759700000|2024-08-27 11:55:00|2122.6|2116.6|2122.9|2116.9|2123.4|2117.4|2121.6|2115.6|20
1724760000000|2024-08-27 12:00:00|2122.6|2116.6|2119.1|2113.1|2123.1|2117.1|2118.4|2112.4|50
1724760300000|2024-08-27 12:05:00|2118.9|2112.9|2119.6|2113.6|2120.1|2114.1|2118.9|2112.9|16
1724760600000|2024-08-27 12:10:00|2119.4|2113.4|2121.1|2115.1|2121.1|2115.1|2117.4|2111.4|35
1724760900000|2024-08-27 12:15:00|2121.4|2115.4|2118.6|2112.6|2121.4|2115.4|2118.4|2112.4|24
1724761200000|2024-08-27 12:20:00|2118.9|2112.9|2118.6|2112.6|2121.1|2115.1|2118.6|2112.6|24
1724761500000|2024-08-27 12:25:00|2118.9|2112.9|2118.3|2112.3|2120.4|2114.4|2117.9|2111.9|21
1724761800000|2024-08-27 12:30:00|2118.5|2112.5|2119.3|2113.3|2120.8|2114.8|2118.5|2112.5|22
1724762100000|2024-08-27 12:35:00|2119|2113|2121|2115|2121|2115|2119|2113|19
1724762400000|2024-08-27 12:40:00|2121.3|2115.3|2120.5|2114.5|2121.3|2115.3|2120.3|2114.3|10
1724762700000|2024-08-27 12:45:00|2120.3|2114.3|2119.8|2113.8|2120.5|2114.5|2119.5|2113.5|9
1724763000000|2024-08-27 12:50:00|2119.5|2113.5|2119.5|2113.5|2119.8|2113.8|2118.5|2112.5|27
1724763300000|2024-08-27 12:55:00|2119.8|2113.8|2122.8|2116.8|2124|2118|2119.8|2113.8|29
1724763600000|2024-08-27 13:00:00|2123|2117|2118|2112|2123.5|2117.5|2116.3|2110.3|120
1724763900000|2024-08-27 13:05:00|2117|2111|2122.5|2116.5|2124|2118|2116.5|2110.5|68
1724764200000|2024-08-27 13:10:00|2123|2117|2122.3|2116.3|2123|2117|2119.5|2113.5|38
1724764500000|2024-08-27 13:15:00|2122.5|2116.5|2122.5|2116.5|2124.3|2118.3|2122.5|2116.5|19
1724764800000|2024-08-27 13:20:00|2122.3|2116.3|2120.8|2114.8|2122.3|2116.3|2119.3|2113.3|52
1724765100000|2024-08-27 13:25:00|2120.3|2114.3|2122.3|2116.3|2122.3|2116.3|2119.3|2113.3|34
1724765400000|2024-08-27 13:30:00|2122.5|2116.5|2124|2118|2124.8|2118.8|2121.8|2115.8|30
1724765700000|2024-08-27 13:35:00|2124.3|2118.3|2122.5|2116.5|2124.8|2118.8|2122|2116|40
1724766000000|2024-08-27 13:40:00|2122.8|2116.8|2118.8|2112.8|2122.8|2116.8|2117.8|2111.8|49
1724766300000|2024-08-27 13:45:00|2119|2113|2120.5|2114.5|2120.5|2114.5|2117|2111|42
1724766600000|2024-08-27 13:50:00|2120.8|2114.8|2123.3|2117.3|2124|2118|2120.8|2114.8|31
1724766900000|2024-08-27 13:55:00|2123.5|2117.5|2122.8|2116.8|2123.8|2117.8|2121.8|2115.8|26
1724767200000|2024-08-27 14:00:00|2122.5|2116.5|2122|2116|2122.8|2116.8|2120.5|2114.5|61
1724767500000|2024-08-27 14:05:00|2121.8|2115.8|2122.5|2116.5|2122.8|2116.8|2119.8|2113.8|40
1724767800000|2024-08-27 14:10:00|2122.8|2116.8|2122.8|2116.8|2123|2117|2120.8|2114.8|35
1724768100000|2024-08-27 14:15:00|2123|2117|2124.5|2118.5|2125.8|2119.8|2123|2117|41
1724768400000|2024-08-27 14:20:00|2124.3|2118.3|2127|2121|2127|2121|2123|2117|24
1724768700000|2024-08-27 14:25:00|2126.8|2120.8|2126|2120|2127.3|2121.3|2125|2119|24
1724769000000|2024-08-27 14:30:00|2125.8|2119.8|2124.5|2118.5|2127.5|2121.5|2124.5|2118.5|30
1724769300000|2024-08-27 14:35:00|2124.8|2118.8|2126.5|2120.5|2126.5|2120.5|2124.8|2118.8|24
1724769600000|2024-08-27 14:40:00|2126.8|2120.8|2126.5|2120.5|2127.8|2121.8|2126.5|2120.5|13
1724769900000|2024-08-27 14:45:00|2126.3|2120.3|2127|2121|2127|2121|2125.3|2119.3|27
1724770200000|2024-08-27 14:50:00|2126.8|2120.8|2126|2120|2127.8|2121.8|2126|2120|23
1724770500000|2024-08-27 14:55:00|2125.3|2119.3|2123.8|2117.8|2125.3|2119.3|2123|2117|21
1724770800000|2024-08-27 15:00:00|2124|2118|2125|2119|2126|2120|2123.8|2117.8|24
1724771100000|2024-08-27 15:05:00|2125.3|2119.3|2125.8|2119.8|2126.3|2120.3|2124.5|2118.5|21
1724771400000|2024-08-27 15:10:00|2125.5|2119.5|2123.8|2117.8|2125.5|2119.5|2122.3|2116.3|29
1724771700000|2024-08-27 15:15:00|2124|2118|2120.3|2114.3|2124|2118|2119.8|2113.8|27
1724772000000|2024-08-27 15:20:00|2120.5|2114.5|2119|2113|2120.5|2114.5|2118.3|2112.3|30
1724772300000|2024-08-27 15:25:00|2118.8|2112.8|2123|2117|2123|2117|2118.3|2112.3|41
1724772600000|2024-08-27 15:30:00|2122.8|2116.8|2123.8|2117.8|2124|2118|2121.8|2115.8|30
1724772900000|2024-08-27 15:35:00|2124.3|2118.3|2125|2119|2126|2120|2124.3|2118.3|27
1724773200000|2024-08-27 15:40:00|2125.3|2119.3|2126|2120|2128|2122|2125|2119|32
1724773500000|2024-08-27 15:45:00|2126.3|2120.3|2128.5|2122.5|2128.5|2122.5|2126|2120|40
1724773800000|2024-08-27 15:50:00|2128.3|2122.3|2127|2121|2128.3|2122.3|2124.3|2118.3|54
1724774100000|2024-08-27 15:55:00|2127.8|2121.8|2127.5|2121.5|2128.5|2122.5|2125.3|2119.3|114
1724774400000|2024-08-27 16:00:00|2127.3|2121.3|2126.5|2120.5|2127.5|2121.5|2125.5|2119.5|25
1724774700000|2024-08-27 16:05:00|2127.3|2121.3|2127.8|2121.8|2127.8|2121.8|2127.3|2121.3|5
1724775000000|2024-08-27 16:10:00|2127.5|2121.5|2127.3|2121.3|2127.5|2121.5|2127.3|2121.3|2
1724775300000|2024-08-27 16:15:00|2127|2121|2124.5|2118.5|2127|2121|2124.5|2118.5|8
1724775600000|2024-08-27 16:20:00|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|1
1724775900000|2024-08-27 16:25:00|2125|2119|2125|2119|2125|2119|2125|2119|1
1724776200000|2024-08-27 16:30:00|2125.5|2119.5|2125.3|2119.3|2125.5|2119.5|2125.3|2119.3|2
1724776500000|2024-08-27 16:35:00|2124.3|2118.3|2125.3|2119.3|2125.8|2119.8|2123.3|2117.3|11
1724776800000|2024-08-27 16:40:00|2126.3|2120.3|2126.8|2120.8|2126.8|2120.8|2126.3|2120.3|2
1724777100000|2024-08-27 16:45:00|2127|2121|2127.3|2121.3|2127.3|2121.3|2127|2121|2
1724777400000|2024-08-27 16:50:00|2127|2121|2127|2121|2127|2121|2126.3|2120.3|4
1724777700000|2024-08-27 16:55:00|2126.9|2120.9|2128.4|2122.4|2128.6|2122.6|2126.9|2120.9|16
1724778000000|2024-08-27 17:00:00|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|2127.1|2121.1|4
1724778300000|2024-08-27 17:05:00|2127.4|2121.4|2127.4|2121.4|2127.6|2121.6|2127.4|2121.4|3
1724779200000|2024-08-27 17:20:00|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|1
1724779500000|2024-08-27 17:25:00|2127.4|2121.4|2127.4|2121.4|2127.4|2121.4|2127.4|2121.4|1
1724780100000|2024-08-27 17:35:00|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|1
1724780400000|2024-08-27 17:40:00|2127.4|2121.4|2127.6|2121.6|2127.9|2121.9|2127.4|2121.4|3
1724780700000|2024-08-27 17:45:00|2127.9|2121.9|2127.4|2121.4|2127.9|2121.9|2127.4|2121.4|3
1724781000000|2024-08-27 17:50:00|2128.1|2122.1|2128.1|2122.1|2128.4|2122.4|2127.9|2121.9|5
1724781300000|2024-08-27 17:55:00|2134.5|2115.8|2134.3|2115.5|2134.5|2115.8|2134.3|2115.5|2
1724803200000|2024-08-28 00:00:00|2126.5|2120.5|2127.1|2121.1|2127.6|2121.6|2126.4|2120.4|14
1724803500000|2024-08-28 00:05:00|2127|2121|2126.6|2120.6|2127|2121|2125.4|2119.4|7
1724803800000|2024-08-28 00:10:00|2126.9|2120.9|2127.4|2121.4|2127.4|2121.4|2126.9|2120.9|3
1724804100000|2024-08-28 00:15:00|2127.1|2121.1|2126.9|2120.9|2127.1|2121.1|2126.9|2120.9|2
1724804400000|2024-08-28 00:20:00|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|2126.1|2120.1|4
1724804700000|2024-08-28 00:25:00|2127.1|2121.1|2127.4|2121.4|2127.4|2121.4|2127.1|2121.1|2
1724805300000|2024-08-28 00:35:00|2127.1|2121.1|2126.1|2120.1|2127.1|2121.1|2125.9|2119.9|5
1724805600000|2024-08-28 00:40:00|2126.4|2120.4|2126.1|2120.1|2126.4|2120.4|2126.1|2120.1|2
1724806200000|2024-08-28 00:50:00|2125.9|2119.9|2126.1|2120.1|2126.1|2120.1|2125.9|2119.9|2
1724806500000|2024-08-28 00:55:00|2125.6|2119.6|2126|2120|2126.1|2120.1|2125.6|2119.6|5
1724806800000|2024-08-28 01:00:00|2125.8|2119.8|2122.1|2116.1|2126.1|2120.1|2120.5|2114.5|69
1724807100000|2024-08-28 01:05:00|2122.4|2116.4|2123.4|2117.4|2123.6|2117.6|2121.9|2115.9|15
1724807400000|2024-08-28 01:10:00|2123.6|2117.6|2125.4|2119.4|2125.4|2119.4|2123.6|2117.6|15
1724807700000|2024-08-28 01:15:00|2125.1|2119.1|2124.1|2118.1|2125.1|2119.1|2123.1|2117.1|23
1724808000000|2024-08-28 01:20:00|2124.4|2118.4|2124.4|2118.4|2124.6|2118.6|2123.1|2117.1|15
1724808300000|2024-08-28 01:25:00|2124.6|2118.6|2123.9|2117.9|2124.6|2118.6|2123.9|2117.9|8
1724808600000|2024-08-28 01:30:00|2123.6|2117.6|2123.1|2117.1|2123.6|2117.6|2122.1|2116.1|12
1724808900000|2024-08-28 01:35:00|2122.9|2116.9|2121.4|2115.4|2122.9|2116.9|2121.4|2115.4|9
1724809200000|2024-08-28 01:40:00|2121.1|2115.1|2121.9|2115.9|2122.4|2116.4|2121.1|2115.1|10
1724809500000|2024-08-28 01:45:00|2122.1|2116.1|2121.4|2115.4|2122.4|2116.4|2121.4|2115.4|6
1724809800000|2024-08-28 01:50:00|2121.1|2115.1|2121.6|2115.6|2122.4|2116.4|2120.4|2114.4|15
1724810100000|2024-08-28 01:55:00|2121.4|2115.4|2123.6|2117.6|2123.6|2117.6|2121.4|2115.4|18
1724810400000|2024-08-28 02:00:00|2123.4|2117.4|2126.4|2120.4|2126.6|2120.6|2122.9|2116.9|31
1724810700000|2024-08-28 02:05:00|2126.6|2120.6|2123.1|2117.1|2126.6|2120.6|2123.1|2117.1|31
1724811000000|2024-08-28 02:10:00|2122.9|2116.9|2124.1|2118.1|2126.4|2120.4|2122.9|2116.9|24
1724811300000|2024-08-28 02:15:00|2123.9|2117.9|2125.4|2119.4|2125.6|2119.6|2123.9|2117.9|23
1724811600000|2024-08-28 02:20:00|2125.1|2119.1|2125.9|2119.9|2126.6|2120.6|2125.1|2119.1|10
1724811900000|2024-08-28 02:25:00|2125.6|2119.6|2124.6|2118.6|2126.9|2120.9|2124.6|2118.6|19
1724812200000|2024-08-28 02:30:00|2124.4|2118.4|2124.6|2118.6|2125.4|2119.4|2123.1|2117.1|45
1724812500000|2024-08-28 02:35:00|2123.9|2117.9|2121.6|2115.6|2123.9|2117.9|2121.6|2115.6|17
1724812800000|2024-08-28 02:40:00|2121.9|2115.9|2123.1|2117.1|2123.1|2117.1|2121.9|2115.9|14
1724813100000|2024-08-28 02:45:00|2122.9|2116.9|2123.1|2117.1|2123.6|2117.6|2122.6|2116.6|10
1724813400000|2024-08-28 02:50:00|2123.4|2117.4|2124.4|2118.4|2124.6|2118.6|2122.9|2116.9|14
1724813700000|2024-08-28 02:55:00|2124.6|2118.6|2123.4|2117.4|2124.6|2118.6|2123.4|2117.4|6
1724814000000|2024-08-28 03:00:00|2123.1|2117.1|2121.9|2115.9|2123.1|2117.1|2121.9|2115.9|5
1724814300000|2024-08-28 03:05:00|2121.6|2115.6|2122.4|2116.4|2123.1|2117.1|2121.4|2115.4|12
1724814600000|2024-08-28 03:10:00|2122.1|2116.1|2121.6|2115.6|2122.4|2116.4|2121.6|2115.6|7
1724814900000|2024-08-28 03:15:00|2121.9|2115.9|2121.1|2115.1|2121.9|2115.9|2120.4|2114.4|11
1724815200000|2024-08-28 03:20:00|2121.4|2115.4|2119.9|2113.9|2121.4|2115.4|2119.9|2113.9|9
1724815500000|2024-08-28 03:25:00|2120.1|2114.1|2120.5|2114.5|2121.1|2115.1|2119.9|2113.9|16
1724815800000|2024-08-28 03:30:00|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|1
1724816700000|2024-08-28 03:45:00|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|1
1724817000000|2024-08-28 03:50:00|2119.9|2113.9|2119.6|2113.6|2119.9|2113.9|2119.6|2113.6|2
1724819400000|2024-08-28 04:30:00|2119.9|2113.9|2120.1|2114.1|2120.6|2114.6|2119.9|2113.9|6
1724819700000|2024-08-28 04:35:00|2119.9|2113.9|2119.6|2113.6|2119.9|2113.9|2119.4|2113.4|3
1724820000000|2024-08-28 04:40:00|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|1
1724820300000|2024-08-28 04:45:00|2120.1|2114.1|2119.9|2113.9|2120.4|2114.4|2119.9|2113.9|6
1724820600000|2024-08-28 04:50:00|2120.1|2114.1|2119.9|2113.9|2120.6|2114.6|2119.9|2113.9|6
1724820900000|2024-08-28 04:55:00|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|1
1724821200000|2024-08-28 05:00:00|2119.9|2113.9|2119.1|2113.1|2119.9|2113.9|2119.1|2113.1|4
1724821500000|2024-08-28 05:05:00|2119.4|2113.4|2119.4|2113.4|2119.6|2113.6|2119.4|2113.4|3
1724821800000|2024-08-28 05:10:00|2119.1|2113.1|2119.4|2113.4|2119.4|2113.4|2118.9|2112.9|3
1724822100000|2024-08-28 05:15:00|2119.1|2113.1|2118.4|2112.4|2119.1|2113.1|2118.4|2112.4|4
1724822400000|2024-08-28 05:20:00|2118.6|2112.6|2117.9|2111.9|2118.9|2112.9|2117.9|2111.9|5
1724822700000|2024-08-28 05:25:00|2117.6|2111.6|2115.8|2109.8|2117.6|2111.6|2115.8|2109.8|12
1724823000000|2024-08-28 05:30:00|2115.5|2109.5|2116.9|2110.9|2119.3|2113.3|2115.1|2109.1|37
1724823300000|2024-08-28 05:35:00|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|2114.9|2108.9|17
1724823600000|2024-08-28 05:40:00|2116.4|2110.4|2114.4|2108.4|2117.1|2111.1|2113.9|2107.9|26
1724823900000|2024-08-28 05:45:00|2114.1|2108.1|2114.4|2108.4|2116.6|2110.6|2113.6|2107.6|38
1724824200000|2024-08-28 05:50:00|2114.6|2108.6|2114.9|2108.9|2115.9|2109.9|2114.6|2108.6|12
1724824500000|2024-08-28 05:55:00|2114.6|2108.6|2115.9|2109.9|2116.4|2110.4|2114.4|2108.4|12
1724824800000|2024-08-28 06:00:00|2115.6|2109.6|2117.9|2111.9|2118.4|2112.4|2114.9|2108.9|34
1724825100000|2024-08-28 06:05:00|2118.1|2112.1|2118.6|2112.6|2119.6|2113.6|2117.9|2111.9|33
1724825400000|2024-08-28 06:10:00|2118.4|2112.4|2117.9|2111.9|2118.9|2112.9|2117.6|2111.6|18
1724825700000|2024-08-28 06:15:00|2117.6|2111.6|2116.6|2110.6|2117.9|2111.9|2115.1|2109.1|49
1724826000000|2024-08-28 06:20:00|2116.4|2110.4|2116.4|2110.4|2116.6|2110.6|2114.9|2108.9|40
1724826300000|2024-08-28 06:25:00|2115.9|2109.9|2119.9|2113.9|2120.1|2114.1|2115.4|2109.4|33
1724826600000|2024-08-28 06:30:00|2119.6|2113.6|2116.6|2110.6|2119.6|2113.6|2116.6|2110.6|36
1724826900000|2024-08-28 06:35:00|2116.4|2110.4|2113.1|2107.1|2116.4|2110.4|2112.9|2106.9|50
1724827200000|2024-08-28 06:40:00|2112.9|2106.9|2110.9|2104.9|2113.9|2107.9|2110.4|2104.4|64
1724827500000|2024-08-28 06:45:00|2110.6|2104.6|2106.4|2100.4|2111.4|2105.4|2106.4|2100.4|45
1724827800000|2024-08-28 06:50:00|2107.1|2101.1|2107.9|2101.9|2110.9|2104.9|2106.4|2100.4|40
1724828100000|2024-08-28 06:55:00|2107.8|2101.8|2107.6|2101.6|2109|2103|2107.3|2101.3|30
1724828400000|2024-08-28 07:00:00|2107.4|2101.4|2095.5|2089.5|2107.4|2101.4|2093.4|2087.4|126
1724828700000|2024-08-28 07:05:00|2095.6|2089.6|2097|2091|2101.5|2095.5|2094|2088|69
1724829000000|2024-08-28 07:10:00|2097.8|2091.8|2095.8|2089.8|2101|2095|2095.3|2089.3|46
1724829300000|2024-08-28 07:15:00|2095.5|2089.5|2099.8|2093.8|2101.8|2095.8|2095.5|2089.5|52
1724829600000|2024-08-28 07:20:00|2099.5|2093.5|2100.5|2094.5|2102.3|2096.3|2099.3|2093.3|31
1724829900000|2024-08-28 07:25:00|2100.8|2094.8|2101.3|2095.3|2101.5|2095.5|2100.3|2094.3|19
1724830200000|2024-08-28 07:30:00|2101.5|2095.5|2104.3|2098.3|2105.3|2099.3|2101|2095|47
1724830500000|2024-08-28 07:35:00|2104|2098|2102.3|2096.3|2104.8|2098.8|2102.3|2096.3|27
1724830800000|2024-08-28 07:40:00|2102.5|2096.5|2103|2097|2104.8|2098.8|2102.5|2096.5|18
1724831100000|2024-08-28 07:45:00|2102.8|2096.8|2095|2089|2102.8|2096.8|2094.5|2088.5|46
1724831400000|2024-08-28 07:50:00|2094.5|2088.5|2092.5|2086.5|2095|2089|2091|2085|34
1724831700000|2024-08-28 07:55:00|2092.3|2086.3|2096|2090|2096.8|2090.8|2091|2085|40
1724832000000|2024-08-28 08:00:00|2095.8|2089.8|2096.8|2090.8|2101.3|2095.3|2094.8|2088.8|73
1724832300000|2024-08-28 08:05:00|2097|2091|2092|2086|2099.3|2093.3|2092|2086|74
1724832600000|2024-08-28 08:10:00|2092.3|2086.3|2090.3|2084.3|2092.8|2086.8|2089.5|2083.5|33
1724832900000|2024-08-28 08:15:00|2090.5|2084.5|2090|2084|2092.3|2086.3|2089.8|2083.8|21
1724833200000|2024-08-28 08:20:00|2089.8|2083.8|2089.5|2083.5|2091|2085|2088|2082|40
1724833500000|2024-08-28 08:25:00|2089.3|2083.3|2087.8|2081.8|2089.3|2083.3|2084.8|2078.8|70
1724833800000|2024-08-28 08:30:00|2088|2082|2091.3|2085.3|2091.3|2085.3|2088|2082|16
1724834100000|2024-08-28 08:35:00|2091.5|2085.5|2089.8|2083.8|2092.3|2086.3|2089.8|2083.8|31
1724834400000|2024-08-28 08:40:00|2090|2084|2086.8|2080.8|2090|2084|2086.8|2080.8|14
1724834700000|2024-08-28 08:45:00|2087|2081|2090.3|2084.3|2091.8|2085.8|2086.8|2080.8|43
1724835000000|2024-08-28 08:50:00|2090.5|2084.5|2088.5|2082.5|2091.8|2085.8|2087.3|2081.3|24
1724835300000|2024-08-28 08:55:00|2088.3|2082.3|2089.5|2083.5|2090|2084|2088.3|2082.3|9
1724835600000|2024-08-28 09:00:00|2089.8|2083.8|2091|2085|2091.5|2085.5|2089.8|2083.8|25
1724835900000|2024-08-28 09:05:00|2090.8|2084.8|2091.3|2085.3|2092.8|2086.8|2089.8|2083.8|25
1724836200000|2024-08-28 09:10:00|2091.5|2085.5|2091.5|2085.5|2092.5|2086.5|2089.8|2083.8|19
1724836500000|2024-08-28 09:15:00|2091.8|2085.8|2090|2084|2091.8|2085.8|2089.8|2083.8|10
1724836800000|2024-08-28 09:20:00|2090.3|2084.3|2090.3|2084.3|2090.5|2084.5|2089.8|2083.8|7
1724837100000|2024-08-28 09:25:00|2090.5|2084.5|2091.3|2085.3|2091.8|2085.8|2090.3|2084.3|10
1724837400000|2024-08-28 09:30:00|2091.5|2085.5|2090.8|2084.8|2091.8|2085.8|2090.5|2084.5|16
1724837700000|2024-08-28 09:35:00|2090.5|2084.5|2089|2083|2091|2085|2088.8|2082.8|15
1724838000000|2024-08-28 09:40:00|2088.8|2082.8|2087|2081|2088.8|2082.8|2087|2081|14
1724838300000|2024-08-28 09:45:00|2087.8|2081.8|2087.5|2081.5|2088|2082|2087.5|2081.5|4
1724838600000|2024-08-28 09:50:00|2087.3|2081.3|2087.3|2081.3|2087.5|2081.5|2086.5|2080.5|11
1724838900000|2024-08-28 09:55:00|2087.5|2081.5|2087.5|2081.5|2087.8|2081.8|2087|2081|9
1724839200000|2024-08-28 10:00:00|2088.5|2082.5|2089.3|2083.3|2089.3|2083.3|2088.5|2082.5|6
1724839500000|2024-08-28 10:05:00|2089.5|2083.5|2088.8|2082.8|2090.3|2084.3|2087.5|2081.5|17
1724839800000|2024-08-28 10:10:00|2088.5|2082.5|2087.3|2081.3|2089|2083|2087|2081|23
1724840100000|2024-08-28 10:15:00|2087|2081|2085.5|2079.5|2087|2081|2085|2079|14
1724840400000|2024-08-28 10:20:00|2085|2079|2087.3|2081.3|2087.3|2081.3|2085|2079|11
1724840700000|2024-08-28 10:25:00|2087.5|2081.5|2085.3|2079.3|2087.5|2081.5|2085.3|2079.3|15
1724841000000|2024-08-28 10:30:00|2085.5|2079.5|2085|2079|2085.5|2079.5|2085|2079|5
1724841300000|2024-08-28 10:35:00|2085.3|2079.3|2087.3|2081.3|2087.3|2081.3|2085.3|2079.3|13
1724841600000|2024-08-28 10:40:00|2087|2081|2087|2081|2087.3|2081.3|2087|2081|3
1724841900000|2024-08-28 10:45:00|2086.8|2080.8|2086.8|2080.8|2087.8|2081.8|2086|2080|13
1724842200000|2024-08-28 10:50:00|2086.5|2080.5|2086|2080|2086.5|2080.5|2085.3|2079.3|7
1724842500000|2024-08-28 10:55:00|2086.3|2080.3|2085.3|2079.3|2086.5|2080.5|2085|2079|11
1724842800000|2024-08-28 11:00:00|2086|2080|2088|2082|2088|2082|2084.8|2078.8|32
1724843100000|2024-08-28 11:05:00|2088.3|2082.3|2089.5|2083.5|2090.5|2084.5|2087.8|2081.8|20
1724843400000|2024-08-28 11:10:00|2089.8|2083.8|2089|2083|2090.8|2084.8|2089|2083|12
1724843700000|2024-08-28 11:15:00|2089.3|2083.3|2087.3|2081.3|2089.3|2083.3|2087.3|2081.3|18
1724844000000|2024-08-28 11:20:00|2087.5|2081.5|2087.3|2081.3|2087.8|2081.8|2087|2081|9
1724844300000|2024-08-28 11:25:00|2087.8|2081.8|2088.3|2082.3|2088.8|2082.8|2087.8|2081.8|11
1724844600000|2024-08-28 11:30:00|2088.5|2082.5|2089.5|2083.5|2090.8|2084.8|2088.5|2082.5|19
1724844900000|2024-08-28 11:35:00|2089.8|2083.8|2089|2083|2089.8|2083.8|2088|2082|14
1724845200000|2024-08-28 11:40:00|2089.3|2083.3|2089.8|2083.8|2089.8|2083.8|2087|2081|26
1724845500000|2024-08-28 11:45:00|2089.5|2083.5|2085.3|2079.3|2089.5|2083.5|2084.3|2078.3|41
1724845800000|2024-08-28 11:50:00|2085|2079|2083.8|2077.8|2085.8|2079.8|2083.5|2077.5|25
1724846100000|2024-08-28 11:55:00|2084|2078|2084.5|2078.5|2087.3|2081.3|2083.8|2077.8|31
1724846400000|2024-08-28 12:00:00|2084.8|2078.8|2083.8|2077.8|2085.8|2079.8|2081.8|2075.8|34
1724846700000|2024-08-28 12:05:00|2084|2078|2084.5|2078.5|2084.8|2078.8|2082.8|2076.8|15
1724847000000|2024-08-28 12:10:00|2084.8|2078.8|2084|2078|2085.5|2079.5|2082.3|2076.3|25
1724847300000|2024-08-28 12:15:00|2083.8|2077.8|2084.5|2078.5|2084.8|2078.8|2083.8|2077.8|12
1724847600000|2024-08-28 12:20:00|2084.3|2078.3|2084.5|2078.5|2086|2080|2082.3|2076.3|29
1724847900000|2024-08-28 12:25:00|2084.3|2078.3|2082.3|2076.3|2084.3|2078.3|2081.8|2075.8|15
1724848200000|2024-08-28 12:30:00|2082|2076|2084.8|2078.8|2085.8|2079.8|2080.8|2074.8|27
1724848500000|2024-08-28 12:35:00|2084.5|2078.5|2081.8|2075.8|2085.5|2079.5|2081.8|2075.8|25
1724848800000|2024-08-28 12:40:00|2082|2076|2083.8|2077.8|2083.8|2077.8|2082|2076|14
1724849100000|2024-08-28 12:45:00|2083.5|2077.5|2081.3|2075.3|2083.8|2077.8|2081|2075|13
1724849400000|2024-08-28 12:50:00|2081|2075|2083.5|2077.5|2084.3|2078.3|2081|2075|26
1724849700000|2024-08-28 12:55:00|2083.3|2077.3|2084|2078|2086|2080|2083.3|2077.3|29
1724850000000|2024-08-28 13:00:00|2083.8|2077.8|2087.5|2081.5|2087.8|2081.8|2083.8|2077.8|82
1724850300000|2024-08-28 13:05:00|2087.3|2081.3|2090.3|2084.3|2090.8|2084.8|2087|2081|69
1724850600000|2024-08-28 13:10:00|2090.5|2084.5|2087.5|2081.5|2091|2085|2087.5|2081.5|36
1724850900000|2024-08-28 13:15:00|2087.3|2081.3|2085.8|2079.8|2087.5|2081.5|2085.5|2079.5|23
1724851200000|2024-08-28 13:20:00|2086|2080|2082.5|2076.5|2087|2081|2082.5|2076.5|28
1724851500000|2024-08-28 13:25:00|2082.3|2076.3|2084.5|2078.5|2084.5|2078.5|2082.3|2076.3|20
1724851800000|2024-08-28 13:30:00|2085|2079|2083.8|2077.8|2086.8|2080.8|2083.8|2077.8|24
1724852100000|2024-08-28 13:35:00|2084|2078|2085.5|2079.5|2085.8|2079.8|2084|2078|20
1724852400000|2024-08-28 13:40:00|2085.3|2079.3|2086|2080|2086.3|2080.3|2082.3|2076.3|34
1724852700000|2024-08-28 13:45:00|2086.3|2080.3|2083.8|2077.8|2087.3|2081.3|2083.3|2077.3|41
1724853000000|2024-08-28 13:50:00|2083.5|2077.5|2082.8|2076.8|2083.5|2077.5|2080.5|2074.5|26
1724853300000|2024-08-28 13:55:00|2083|2077|2085.8|2079.8|2085.8|2079.8|2083|2077|21
1724853600000|2024-08-28 14:00:00|2086|2080|2082.8|2076.8|2086|2080|2082.8|2076.8|38
1724853900000|2024-08-28 14:05:00|2083|2077|2085.8|2079.8|2086.5|2080.5|2083|2077|37
1724854200000|2024-08-28 14:10:00|2085.5|2079.5|2088|2082|2088.8|2082.8|2084.8|2078.8|45
1724854500000|2024-08-28 14:15:00|2087.5|2081.5|2088|2082|2088.8|2082.8|2087|2081|27
1724854800000|2024-08-28 14:20:00|2088.3|2082.3|2085.5|2079.5|2088.5|2082.5|2085.3|2079.3|27
1724855100000|2024-08-28 14:25:00|2085.8|2079.8|2087.3|2081.3|2087.3|2081.3|2085|2079|18
1724855400000|2024-08-28 14:30:00|2087.5|2081.5|2088.5|2082.5|2089.3|2083.3|2087|2081|33
1724855700000|2024-08-28 14:35:00|2088.8|2082.8|2088.5|2082.5|2091.3|2085.3|2088.3|2082.3|33
1724856000000|2024-08-28 14:40:00|2088|2082|2088.5|2082.5|2089.8|2083.8|2087.5|2081.5|30
1724856300000|2024-08-28 14:45:00|2088|2082|2087.8|2081.8|2089.8|2083.8|2086.3|2080.3|55
1724856600000|2024-08-28 14:50:00|2088|2082|2094.3|2088.3|2097.8|2091.8|2087.8|2081.8|72
1724856900000|2024-08-28 14:55:00|2094|2088|2095.8|2089.8|2096.5|2090.5|2094|2088|26
1724857200000|2024-08-28 15:00:00|2096|2090|2092.3|2086.3|2097|2091|2091.8|2085.8|41
1724857500000|2024-08-28 15:05:00|2092|2086|2090|2084|2092|2086|2089.8|2083.8|41
1724857800000|2024-08-28 15:10:00|2090.3|2084.3|2088|2082|2090.3|2084.3|2086|2080|45
1724858100000|2024-08-28 15:15:00|2088.3|2082.3|2087.8|2081.8|2089.8|2083.8|2087.5|2081.5|37
1724858400000|2024-08-28 15:20:00|2088|2082|2086.8|2080.8|2088|2082|2085.3|2079.3|36
1724858700000|2024-08-28 15:25:00|2087|2081|2086.8|2080.8|2087.3|2081.3|2085.8|2079.8|16
1724859000000|2024-08-28 15:30:00|2087|2081|2085.3|2079.3|2089.8|2083.8|2085.3|2079.3|41
1724859300000|2024-08-28 15:35:00|2085.8|2079.8|2086.8|2080.8|2087|2081|2085.5|2079.5|21
1724859600000|2024-08-28 15:40:00|2086.5|2080.5|2087|2081|2087.3|2081.3|2085|2079|22
1724859900000|2024-08-28 15:45:00|2086.8|2080.8|2088.3|2082.3|2088.5|2082.5|2085.8|2079.8|22
1724860200000|2024-08-28 15:50:00|2088|2082|2084|2078|2088.3|2082.3|2083.5|2077.5|38
1724860500000|2024-08-28 15:55:00|2083.8|2077.8|2086.3|2080.3|2090.8|2084.8|2083.8|2077.8|149
1724860800000|2024-08-28 16:00:00|2086|2080|2085.3|2079.3|2086.5|2080.5|2085.3|2079.3|16
1724861100000|2024-08-28 16:05:00|2085|2079|2086.5|2080.5|2086.5|2080.5|2084.8|2078.8|6
1724861400000|2024-08-28 16:10:00|2086.3|2080.3|2084.8|2078.8|2088|2082|2084.8|2078.8|12
1724861700000|2024-08-28 16:15:00|2084.5|2078.5|2082.8|2076.8|2084.5|2078.5|2082.8|2076.8|4
1724862000000|2024-08-28 16:20:00|2082.5|2076.5|2080.8|2074.8|2082.5|2076.5|2080.8|2074.8|8
1724862300000|2024-08-28 16:25:00|2081|2075|2078.5|2072.5|2081|2075|2078|2072|8
1724862600000|2024-08-28 16:30:00|2078.8|2072.8|2077.8|2071.8|2079|2073|2077.5|2071.5|6
1724862900000|2024-08-28 16:35:00|2078|2072|2077.5|2071.5|2078|2072|2076|2070|9
1724863200000|2024-08-28 16:40:00|2077.8|2071.8|2077|2071|2077.8|2071.8|2077|2071|8
1724863500000|2024-08-28 16:45:00|2077.3|2071.3|2077.3|2071.3|2077.5|2071.5|2077.3|2071.3|3
1724863800000|2024-08-28 16:50:00|2077|2071|2077.3|2071.3|2077.5|2071.5|2077|2071|4
1724864100000|2024-08-28 16:55:00|2077.5|2071.5|2077.4|2071.4|2077.6|2071.6|2076.9|2070.9|21
1724864400000|2024-08-28 17:00:00|2077.1|2071.1|2077.4|2071.4|2077.6|2071.6|2077.1|2071.1|3
1724864700000|2024-08-28 17:05:00|2077.6|2071.6|2077.6|2071.6|2077.6|2071.6|2077.6|2071.6|1
1724865000000|2024-08-28 17:10:00|2077.4|2071.4|2075.9|2069.9|2077.4|2071.4|2075.9|2069.9|2
1724865300000|2024-08-28 17:15:00|2076.1|2070.1|2076.1|2070.1|2076.4|2070.4|2076.1|2070.1|5
1724865600000|2024-08-28 17:20:00|2076.4|2070.4|2076.4|2070.4|2076.6|2070.6|2076.4|2070.4|3
1724865900000|2024-08-28 17:25:00|2075.6|2069.6|2075.6|2069.6|2075.6|2069.6|2075.6|2069.6|1
1724866200000|2024-08-28 17:30:00|2075.9|2069.9|2076.4|2070.4|2076.4|2070.4|2075.9|2069.9|7
1724866500000|2024-08-28 17:35:00|2076.1|2070.1|2076.1|2070.1|2076.1|2070.1|2076.1|2070.1|1
1724866800000|2024-08-28 17:40:00|2075.9|2069.9|2075.4|2069.4|2075.9|2069.9|2075.4|2069.4|2
1724867400000|2024-08-28 17:50:00|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|2074.4|2068.4|6
1724867700000|2024-08-28 17:55:00|2081.3|2062.5|2081|2062.3|2081.3|2062.5|2081|2062.3|2
1724889600000|2024-08-29 00:00:00|2070|2064|2070.9|2064.9|2071.6|2065.6|2070|2064|10
1724889900000|2024-08-29 00:05:00|2070.6|2064.6|2072.4|2066.4|2073.9|2067.9|2070.1|2064.1|19
1724890200000|2024-08-29 00:10:00|2072.6|2066.6|2072.1|2066.1|2073.1|2067.1|2072.1|2066.1|12
1724890500000|2024-08-29 00:15:00|2072.4|2066.4|2070.9|2064.9|2072.4|2066.4|2070.9|2064.9|6
1724890800000|2024-08-29 00:20:00|2071.1|2065.1|2071.6|2065.6|2072.4|2066.4|2071.1|2065.1|8
1724891100000|2024-08-29 00:25:00|2071.4|2065.4|2070.9|2064.9|2071.4|2065.4|2070.9|2064.9|2
1724891400000|2024-08-29 00:30:00|2071.1|2065.1|2070.4|2064.4|2071.1|2065.1|2070.4|2064.4|3
1724891700000|2024-08-29 00:35:00|2070.1|2064.1|2069.6|2063.6|2070.1|2064.1|2069.6|2063.6|2
1724892000000|2024-08-29 00:40:00|2069.9|2063.9|2069.6|2063.6|2070.1|2064.1|2069.6|2063.6|4
1724892300000|2024-08-29 00:45:00|2069.9|2063.9|2069.4|2063.4|2069.9|2063.9|2069.4|2063.4|3
1724892600000|2024-08-29 00:50:00|2069.6|2063.6|2069.4|2063.4|2069.6|2063.6|2069.4|2063.4|2
1724892900000|2024-08-29 00:55:00|2069.6|2063.6|2072|2066|2072.9|2066.9|2069.6|2063.6|21
1724893200000|2024-08-29 01:00:00|2072.1|2066.1|2073.6|2067.6|2075.4|2069.4|2071.6|2065.6|100
1724893500000|2024-08-29 01:05:00|2073.9|2067.9|2073.1|2067.1|2074.6|2068.6|2072.9|2066.9|51
1724893800000|2024-08-29 01:10:00|2072.9|2066.9|2071.9|2065.9|2072.9|2066.9|2071.4|2065.4|33
1724894100000|2024-08-29 01:15:00|2072.1|2066.1|2070.1|2064.1|2072.6|2066.6|2070.1|2064.1|28
1724894400000|2024-08-29 01:20:00|2070.6|2064.6|2070.6|2064.6|2071.9|2065.9|2070.6|2064.6|35
1724894700000|2024-08-29 01:25:00|2070.9|2064.9|2068.6|2062.6|2071.4|2065.4|2068.6|2062.6|30
1724895000000|2024-08-29 01:30:00|2068.9|2062.9|2070.5|2064.5|2071.4|2065.4|2065.6|2059.6|90
1724895300000|2024-08-29 01:35:00|2070.3|2064.3|2069.6|2063.6|2072.4|2066.4|2069.4|2063.4|52
1724895600000|2024-08-29 01:40:00|2069.9|2063.9|2069.6|2063.6|2070.9|2064.9|2068.1|2062.1|43
1724895900000|2024-08-29 01:45:00|2069.4|2063.4|2070.4|2064.4|2072.6|2066.6|2069.4|2063.4|43
1724896200000|2024-08-29 01:50:00|2070.6|2064.6|2069.4|2063.4|2071.4|2065.4|2069.4|2063.4|32
1724896500000|2024-08-29 01:55:00|2069.1|2063.1|2070.4|2064.4|2070.6|2064.6|2068.6|2062.6|45
1724896800000|2024-08-29 02:00:00|2070.1|2064.1|2071.9|2065.9|2072.4|2066.4|2069.9|2063.9|64
1724897100000|2024-08-29 02:05:00|2071.6|2065.6|2069.9|2063.9|2072.6|2066.6|2069.9|2063.9|39
1724897400000|2024-08-29 02:10:00|2070.1|2064.1|2068.4|2062.4|2070.4|2064.4|2068.4|2062.4|22
1724897700000|2024-08-29 02:15:00|2068.6|2062.6|2066.4|2060.4|2068.6|2062.6|2066.4|2060.4|9
1724898000000|2024-08-29 02:20:00|2066.6|2060.6|2067.4|2061.4|2067.9|2061.9|2066.4|2060.4|11
1724898300000|2024-08-29 02:25:00|2067.6|2061.6|2068.4|2062.4|2068.9|2062.9|2067.6|2061.6|14
1724898600000|2024-08-29 02:30:00|2068.6|2062.6|2070.9|2064.9|2071.4|2065.4|2068.6|2062.6|31
1724898900000|2024-08-29 02:35:00|2070.6|2064.6|2069.4|2063.4|2071.1|2065.1|2069.4|2063.4|20
1724899200000|2024-08-29 02:40:00|2069.6|2063.6|2070.4|2064.4|2071.1|2065.1|2069.6|2063.6|14
1724899500000|2024-08-29 02:45:00|2070.6|2064.6|2071.1|2065.1|2071.1|2065.1|2070.1|2064.1|13
1724899800000|2024-08-29 02:50:00|2071.4|2065.4|2072.1|2066.1|2072.9|2066.9|2071.1|2065.1|24
1724900100000|2024-08-29 02:55:00|2072.4|2066.4|2073.1|2067.1|2073.4|2067.4|2071.6|2065.6|16
1724900400000|2024-08-29 03:00:00|2073.4|2067.4|2073.4|2067.4|2075.6|2069.6|2073.4|2067.4|16
1724900700000|2024-08-29 03:05:00|2073.6|2067.6|2072.9|2066.9|2075.1|2069.1|2072.9|2066.9|24
1724901000000|2024-08-29 03:10:00|2072.6|2066.6|2070.6|2064.6|2072.9|2066.9|2070.6|2064.6|11
1724901300000|2024-08-29 03:15:00|2070.4|2064.4|2069.9|2063.9|2070.9|2064.9|2069.9|2063.9|12
1724901600000|2024-08-29 03:20:00|2070.1|2064.1|2071.1|2065.1|2071.6|2065.6|2070.1|2064.1|11
1724901900000|2024-08-29 03:25:00|2070.9|2064.9|2070.8|2064.8|2071.6|2065.6|2070.8|2064.8|9
1724902200000|2024-08-29 03:30:00|2070.9|2064.9|2069.6|2063.6|2070.9|2064.9|2069.6|2063.6|5
1724902500000|2024-08-29 03:35:00|2069.9|2063.9|2078.4|2072.4|2078.4|2072.4|2069.9|2063.9|16
1724902800000|2024-08-29 03:40:00|2078.1|2072.1|2081.4|2075.4|2081.4|2075.4|2078.1|2072.1|12
1724903100000|2024-08-29 03:45:00|2081.1|2075.1|2082.1|2076.1|2082.1|2076.1|2081.1|2075.1|5
1724903400000|2024-08-29 03:50:00|2081.9|2075.9|2081.1|2075.1|2083.9|2077.9|2080.9|2074.9|15
1724903700000|2024-08-29 03:55:00|2081.4|2075.4|2080.4|2074.4|2081.4|2075.4|2080.4|2074.4|3
1724904000000|2024-08-29 04:00:00|2080.6|2074.6|2080.1|2074.1|2080.6|2074.6|2080.1|2074.1|5
1724904300000|2024-08-29 04:05:00|2079.9|2073.9|2079.1|2073.1|2079.9|2073.9|2079.1|2073.1|2
1724904600000|2024-08-29 04:10:00|2079.4|2073.4|2077.9|2071.9|2079.4|2073.4|2077.9|2071.9|3
1724904900000|2024-08-29 04:15:00|2078.1|2072.1|2077.4|2071.4|2078.1|2072.1|2077.4|2071.4|3
1724905200000|2024-08-29 04:20:00|2077.6|2071.6|2076.6|2070.6|2077.6|2071.6|2076.6|2070.6|3
1724905500000|2024-08-29 04:25:00|2076.9|2070.9|2076.4|2070.4|2077.1|2071.1|2076.4|2070.4|5
1724905800000|2024-08-29 04:30:00|2076.6|2070.6|2076.1|2070.1|2077.6|2071.6|2076.1|2070.1|8
1724906100000|2024-08-29 04:35:00|2076.4|2070.4|2076.6|2070.6|2077.1|2071.1|2076.4|2070.4|7
1724906400000|2024-08-29 04:40:00|2076.4|2070.4|2075.4|2069.4|2076.4|2070.4|2075.4|2069.4|4
1724906700000|2024-08-29 04:45:00|2075.1|2069.1|2074.6|2068.6|2075.1|2069.1|2074.6|2068.6|5
1724907000000|2024-08-29 04:50:00|2074.9|2068.9|2074.6|2068.6|2075.1|2069.1|2074.6|2068.6|4
1724907300000|2024-08-29 04:55:00|2074.9|2068.9|2074.9|2068.9|2075.1|2069.1|2074.9|2068.9|3
1724907600000|2024-08-29 05:00:00|2074.6|2068.6|2073.1|2067.1|2074.6|2068.6|2072.4|2066.4|20
1724907900000|2024-08-29 05:05:00|2072.9|2066.9|2071.1|2065.1|2072.9|2066.9|2071.1|2065.1|8
1724908200000|2024-08-29 05:10:00|2071.4|2065.4|2070.6|2064.6|2072.1|2066.1|2070.4|2064.4|12
1724908500000|2024-08-29 05:15:00|2070.9|2064.9|2071.1|2065.1|2072.1|2066.1|2070.9|2064.9|10
1724908800000|2024-08-29 05:20:00|2071.4|2065.4|2071.1|2065.1|2072.6|2066.6|2071.1|2065.1|12
1724909100000|2024-08-29 05:25:00|2071.3|2065.3|2071.9|2065.9|2072.1|2066.1|2071.3|2065.3|5
1724909400000|2024-08-29 05:30:00|2072|2066|2075.1|2069.1|2075.9|2069.9|2072|2066|56
1724909700000|2024-08-29 05:35:00|2075.4|2069.4|2075.4|2069.4|2076.4|2070.4|2074.4|2068.4|27
1724910000000|2024-08-29 05:40:00|2075.6|2069.6|2074.9|2068.9|2076.1|2070.1|2074.9|2068.9|15
1724910300000|2024-08-29 05:45:00|2074.6|2068.6|2073.4|2067.4|2074.6|2068.6|2073.4|2067.4|12
1724910600000|2024-08-29 05:50:00|2073.6|2067.6|2078.4|2072.4|2079.4|2073.4|2073.6|2067.6|32
1724910900000|2024-08-29 05:55:00|2079.1|2073.1|2079.4|2073.4|2081.9|2075.9|2079.1|2073.1|29
1724911200000|2024-08-29 06:00:00|2079.1|2073.1|2079.4|2073.4|2081.4|2075.4|2079.1|2073.1|34
1724911500000|2024-08-29 06:05:00|2080.4|2074.4|2079.4|2073.4|2081.9|2075.9|2079.4|2073.4|26
1724911800000|2024-08-29 06:10:00|2079.1|2073.1|2077.1|2071.1|2079.6|2073.6|2077.1|2071.1|16
1724912100000|2024-08-29 06:15:00|2077.4|2071.4|2077.6|2071.6|2078.9|2072.9|2076.6|2070.6|16
1724912400000|2024-08-29 06:20:00|2077.4|2071.4|2078.4|2072.4|2078.9|2072.9|2076.4|2070.4|14
1724912700000|2024-08-29 06:25:00|2078.1|2072.1|2077.9|2071.9|2079.1|2073.1|2077.6|2071.6|13
1724913000000|2024-08-29 06:30:00|2078.1|2072.1|2075.9|2069.9|2078.4|2072.4|2075.4|2069.4|25
1724913300000|2024-08-29 06:35:00|2076.1|2070.1|2076.1|2070.1|2077.4|2071.4|2076.1|2070.1|16
1724913600000|2024-08-29 06:40:00|2076.4|2070.4|2076.6|2070.6|2077.4|2071.4|2076.1|2070.1|17
1724913900000|2024-08-29 06:45:00|2076.9|2070.9|2077.1|2071.1|2078.4|2072.4|2076.4|2070.4|17
1724914200000|2024-08-29 06:50:00|2077.4|2071.4|2076.1|2070.1|2077.6|2071.6|2076.1|2070.1|15
1724914500000|2024-08-29 06:55:00|2075.9|2069.9|2075.9|2069.9|2076.4|2070.4|2074.3|2068.3|58
1724914800000|2024-08-29 07:00:00|2076.1|2070.1|2073|2067|2080.6|2074.6|2071.9|2065.9|94
1724915100000|2024-08-29 07:05:00|2072.8|2066.8|2069.3|2063.3|2072.8|2066.8|2068.8|2062.8|31
1724915400000|2024-08-29 07:10:00|2069|2063|2070.5|2064.5|2072|2066|2069|2063|25
1724915700000|2024-08-29 07:15:00|2070.8|2064.8|2073.5|2067.5|2074.3|2068.3|2070.5|2064.5|21
1724916000000|2024-08-29 07:20:00|2073.3|2067.3|2073.3|2067.3|2074|2068|2073|2067|11
1724916300000|2024-08-29 07:25:00|2073|2067|2074.3|2068.3|2075.5|2069.5|2072.5|2066.5|28
1724916600000|2024-08-29 07:30:00|2074|2068|2074|2068|2076.3|2070.3|2072.8|2066.8|19
1724916900000|2024-08-29 07:35:00|2074.8|2068.8|2073|2067|2076|2070|2073|2067|26
1724917200000|2024-08-29 07:40:00|2072.8|2066.8|2070.8|2064.8|2072.8|2066.8|2070.5|2064.5|29
1724917500000|2024-08-29 07:45:00|2070.5|2064.5|2071.5|2065.5|2073|2067|2070.5|2064.5|15
1724917800000|2024-08-29 07:50:00|2071.8|2065.8|2073|2067|2073|2067|2071.8|2065.8|13
1724918100000|2024-08-29 07:55:00|2073.3|2067.3|2073.5|2067.5|2074.3|2068.3|2073|2067|13
1724918400000|2024-08-29 08:00:00|2073.3|2067.3|2068.8|2062.8|2073.3|2067.3|2068.3|2062.3|68
1724918700000|2024-08-29 08:05:00|2069.3|2063.3|2067|2061|2070.8|2064.8|2067|2061|46
1724919000000|2024-08-29 08:10:00|2066.8|2060.8|2064.5|2058.5|2068|2062|2064.5|2058.5|29
1724919300000|2024-08-29 08:15:00|2063.8|2057.8|2058.5|2052.5|2063.8|2057.8|2058.3|2052.3|52
1724919600000|2024-08-29 08:20:00|2058.8|2052.8|2058.5|2052.5|2060.5|2054.5|2057.3|2051.3|57
1724919900000|2024-08-29 08:25:00|2058.8|2052.8|2056.3|2050.3|2060.5|2054.5|2056.3|2050.3|39
1724920200000|2024-08-29 08:30:00|2056.5|2050.5|2057.8|2051.8|2059.8|2053.8|2056.5|2050.5|26
1724920500000|2024-08-29 08:35:00|2057.5|2051.5|2057.5|2051.5|2057.5|2051.5|2055.8|2049.8|15
1724920800000|2024-08-29 08:40:00|2057.8|2051.8|2057.8|2051.8|2058.5|2052.5|2057.5|2051.5|9
1724921100000|2024-08-29 08:45:00|2057.5|2051.5|2058.8|2052.8|2059.8|2053.8|2057.5|2051.5|20
1724921400000|2024-08-29 08:50:00|2058.5|2052.5|2060.5|2054.5|2060.5|2054.5|2058.3|2052.3|16
1724921700000|2024-08-29 08:55:00|2060.8|2054.8|2059.8|2053.8|2061.3|2055.3|2059.3|2053.3|23
1724922000000|2024-08-29 09:00:00|2059.5|2053.5|2059.8|2053.8|2060|2054|2058.8|2052.8|14
1724922300000|2024-08-29 09:05:00|2060|2054|2058.5|2052.5|2060.8|2054.8|2058.5|2052.5|12
1724922600000|2024-08-29 09:10:00|2058.8|2052.8|2059.3|2053.3|2060|2054|2058.3|2052.3|15
1724922900000|2024-08-29 09:15:00|2059|2053|2061.3|2055.3|2061.3|2055.3|2059|2053|6
1724923200000|2024-08-29 09:20:00|2061|2055|2061|2055|2061.5|2055.5|2061|2055|5
1724923500000|2024-08-29 09:25:00|2060.8|2054.8|2060.8|2054.8|2061.5|2055.5|2060.8|2054.8|16
1724923800000|2024-08-29 09:30:00|2061.3|2055.3|2060|2054|2061.3|2055.3|2059.8|2053.8|21
1724924100000|2024-08-29 09:35:00|2059.8|2053.8|2058.3|2052.3|2061|2055|2058.3|2052.3|29
1724924400000|2024-08-29 09:40:00|2058.8|2052.8|2058.3|2052.3|2059.3|2053.3|2058.3|2052.3|27
1724924700000|2024-08-29 09:45:00|2058|2052|2058.5|2052.5|2059.5|2053.5|2057.5|2051.5|13
1724925000000|2024-08-29 09:50:00|2059.3|2053.3|2059.3|2053.3|2059.8|2053.8|2059|2053|11
1724925300000|2024-08-29 09:55:00|2059|2053|2059.3|2053.3|2059.5|2053.5|2058.8|2052.8|14
1724925600000|2024-08-29 10:00:00|2059|2053|2060.5|2054.5|2060.5|2054.5|2059|2053|9
1724925900000|2024-08-29 10:05:00|2060.3|2054.3|2060|2054|2060.5|2054.5|2059.5|2053.5|9
1724926200000|2024-08-29 10:10:00|2059.8|2053.8|2059.8|2053.8|2060.5|2054.5|2059.5|2053.5|11
1724926500000|2024-08-29 10:15:00|2060|2054|2058.8|2052.8|2060|2054|2058.8|2052.8|5
1724926800000|2024-08-29 10:20:00|2059|2053|2059|2053|2059.5|2053.5|2058.8|2052.8|11
1724927100000|2024-08-29 10:25:00|2058.8|2052.8|2058.3|2052.3|2059|2053|2057.5|2051.5|17
1724927400000|2024-08-29 10:30:00|2058.5|2052.5|2058.5|2052.5|2059.3|2053.3|2058.5|2052.5|13
1724927700000|2024-08-29 10:35:00|2058.8|2052.8|2059.8|2053.8|2060.8|2054.8|2058.8|2052.8|16
1724928000000|2024-08-29 10:40:00|2060|2054|2061.5|2055.5|2061.5|2055.5|2060|2054|10
1724928300000|2024-08-29 10:45:00|2061.8|2055.8|2061.5|2055.5|2061.8|2055.8|2061|2055|8
1724928600000|2024-08-29 10:50:00|2061.3|2055.3|2060.5|2054.5|2061.5|2055.5|2060.5|2054.5|6
1724928900000|2024-08-29 10:55:00|2060.8|2054.8|2061.3|2055.3|2062|2056|2060.8|2054.8|11
1724929200000|2024-08-29 11:00:00|2061.5|2055.5|2061|2055|2061.5|2055.5|2060.3|2054.3|19
1724929500000|2024-08-29 11:05:00|2061.3|2055.3|2061.3|2055.3|2061.5|2055.5|2061|2055|5
1724929800000|2024-08-29 11:10:00|2061|2055|2061.3|2055.3|2061.8|2055.8|2061|2055|6
1724930100000|2024-08-29 11:15:00|2061.5|2055.5|2062.3|2056.3|2062.3|2056.3|2061.3|2055.3|6
1724930400000|2024-08-29 11:20:00|2062.5|2056.5|2061.5|2055.5|2062.5|2056.5|2061.3|2055.3|10
1724930700000|2024-08-29 11:25:00|2061.3|2055.3|2061.3|2055.3|2061.8|2055.8|2061.3|2055.3|9
1724931000000|2024-08-29 11:30:00|2061|2055|2061|2055|2061.5|2055.5|2060.8|2054.8|11
1724931300000|2024-08-29 11:35:00|2060.8|2054.8|2061.5|2055.5|2061.5|2055.5|2060.5|2054.5|13
1724931600000|2024-08-29 11:40:00|2061.3|2055.3|2060|2054|2061.3|2055.3|2058.8|2052.8|19
1724931900000|2024-08-29 11:45:00|2059.8|2053.8|2056.5|2050.5|2060|2054|2056|2050|24
1724932200000|2024-08-29 11:50:00|2056.8|2050.8|2058.3|2052.3|2058.5|2052.5|2056.8|2050.8|15
1724932500000|2024-08-29 11:55:00|2058.5|2052.5|2059.5|2053.5|2060|2054|2058.5|2052.5|14
1724932800000|2024-08-29 12:00:00|2059.3|2053.3|2059.3|2053.3|2060.5|2054.5|2058.5|2052.5|19
1724933100000|2024-08-29 12:05:00|2059.5|2053.5|2058.8|2052.8|2059.5|2053.5|2058.8|2052.8|8
1724933400000|2024-08-29 12:10:00|2058.5|2052.5|2059|2053|2059.5|2053.5|2058.3|2052.3|13
1724933700000|2024-08-29 12:15:00|2058.8|2052.8|2057.5|2051.5|2059.3|2053.3|2057.5|2051.5|17
1724934000000|2024-08-29 12:20:00|2057.8|2051.8|2057.8|2051.8|2057.8|2051.8|2057.3|2051.3|7
1724934300000|2024-08-29 12:25:00|2057.5|2051.5|2056.8|2050.8|2057.5|2051.5|2056.3|2050.3|15
1724934600000|2024-08-29 12:30:00|2056.5|2050.5|2058.3|2052.3|2058.8|2052.8|2056.5|2050.5|25
1724934900000|2024-08-29 12:35:00|2058.5|2052.5|2059.3|2053.3|2059.8|2053.8|2058.5|2052.5|18
1724935200000|2024-08-29 12:40:00|2059|2053|2057|2051|2059|2053|2056.5|2050.5|20
1724935500000|2024-08-29 12:45:00|2057.3|2051.3|2060.5|2054.5|2060.5|2054.5|2057.3|2051.3|29
1724935800000|2024-08-29 12:50:00|2060.3|2054.3|2060|2054|2060.3|2054.3|2059.8|2053.8|10
1724936100000|2024-08-29 12:55:00|2059.8|2053.8|2058.8|2052.8|2060.3|2054.3|2058.3|2052.3|26
1724936400000|2024-08-29 13:00:00|2059|2053|2056.8|2050.8|2060.9|2054.9|2055.5|2049.5|109
1724936700000|2024-08-29 13:05:00|2056.5|2050.5|2055|2049|2056.8|2050.8|2053.3|2047.3|63
1724937000000|2024-08-29 13:10:00|2055.3|2049.3|2054.8|2048.8|2055.5|2049.5|2051.3|2045.3|53
1724937300000|2024-08-29 13:15:00|2055|2049|2056|2050|2056|2050|2053.5|2047.5|30
1724937600000|2024-08-29 13:20:00|2055.8|2049.8|2051.5|2045.5|2055.8|2049.8|2051.5|2045.5|15
1724937900000|2024-08-29 13:25:00|2051|2045|2052.3|2046.3|2052.8|2046.8|2050.8|2044.8|46
1724938200000|2024-08-29 13:30:00|2052|2046|2053|2047|2056|2050|2052|2046|65
1724938500000|2024-08-29 13:35:00|2053.3|2047.3|2051|2045|2053.8|2047.8|2050.8|2044.8|26
1724938800000|2024-08-29 13:40:00|2050.8|2044.8|2053.3|2047.3|2053.3|2047.3|2050.8|2044.8|23
1724939100000|2024-08-29 13:45:00|2053.5|2047.5|2053.3|2047.3|2053.8|2047.8|2052.5|2046.5|15
1724939400000|2024-08-29 13:50:00|2053|2047|2056|2050|2056|2050|2051.8|2045.8|54
1724939700000|2024-08-29 13:55:00|2056.3|2050.3|2056.8|2050.8|2058.8|2052.8|2055.8|2049.8|37
1724940000000|2024-08-29 14:00:00|2056.5|2050.5|2056.8|2050.8|2057.5|2051.5|2055.8|2049.8|26
1724940300000|2024-08-29 14:05:00|2056.5|2050.5|2055.8|2049.8|2056.8|2050.8|2054|2048|21
1724940600000|2024-08-29 14:10:00|2056|2050|2055.3|2049.3|2056|2050|2054|2048|15
1724940900000|2024-08-29 14:15:00|2055|2049|2054.5|2048.5|2055.3|2049.3|2053.8|2047.8|21
1724941200000|2024-08-29 14:20:00|2054.3|2048.3|2054.5|2048.5|2055.3|2049.3|2054.3|2048.3|21
1724941500000|2024-08-29 14:25:00|2054.8|2048.8|2054.5|2048.5|2056.5|2050.5|2054.3|2048.3|23
1724941800000|2024-08-29 14:30:00|2054|2048|2051|2045|2054|2048|2049.3|2043.3|35
1724942100000|2024-08-29 14:35:00|2050.8|2044.8|2050|2044|2050.8|2044.8|2048.3|2042.3|21
1724942400000|2024-08-29 14:40:00|2050.3|2044.3|2050|2044|2051|2045|2048.3|2042.3|22
1724942700000|2024-08-29 14:45:00|2050.3|2044.3|2052.3|2046.3|2052.3|2046.3|2050.3|2044.3|12
1724943000000|2024-08-29 14:50:00|2052|2046|2053|2047|2053.3|2047.3|2050.8|2044.8|17
1724943300000|2024-08-29 14:55:00|2052.8|2046.8|2054.3|2048.3|2054.3|2048.3|2050.5|2044.5|25
1724943600000|2024-08-29 15:00:00|2054|2048|2052|2046|2054.3|2048.3|2051.8|2045.8|28
1724943900000|2024-08-29 15:05:00|2051.8|2045.8|2050.5|2044.5|2052|2046|2049.8|2043.8|14
1724944200000|2024-08-29 15:10:00|2050.3|2044.3|2050.5|2044.5|2051|2045|2050|2044|20
1724944500000|2024-08-29 15:15:00|2050.8|2044.8|2044.8|2038.8|2051|2045|2044|2038|36
1724944800000|2024-08-29 15:20:00|2044.3|2038.3|2044.3|2038.3|2045.3|2039.3|2043.8|2037.8|24
1724945100000|2024-08-29 15:25:00|2044.5|2038.5|2045.8|2039.8|2046.5|2040.5|2043.8|2037.8|32
1724945400000|2024-08-29 15:30:00|2045.5|2039.5|2045|2039|2045.8|2039.8|2045|2039|5
1724945700000|2024-08-29 15:35:00|2045.3|2039.3|2049.5|2043.5|2050.3|2044.3|2045.3|2039.3|36
1724946000000|2024-08-29 15:40:00|2049.3|2043.3|2047.3|2041.3|2049.3|2043.3|2046.8|2040.8|16
1724946300000|2024-08-29 15:45:00|2047|2041|2038.8|2032.8|2047|2041|2036.4|2030.4|93
1724946600000|2024-08-29 15:50:00|2038.5|2032.5|2037.3|2031.3|2039.6|2033.6|2036.3|2030.3|36
1724946900000|2024-08-29 15:55:00|2037|2031|2041.8|2035.8|2043.5|2037.5|2035.4|2029.4|106
1724947200000|2024-08-29 16:00:00|2041.5|2035.5|2043.3|2037.3|2044.5|2038.5|2041.5|2035.5|13
1724947500000|2024-08-29 16:05:00|2043|2037|2044|2038|2044|2038|2042.8|2036.8|12
1724947800000|2024-08-29 16:10:00|2044.3|2038.3|2045.5|2039.5|2045.5|2039.5|2043.8|2037.8|7
1724948100000|2024-08-29 16:15:00|2045.8|2039.8|2046.3|2040.3|2046.3|2040.3|2045.5|2039.5|5
1724948400000|2024-08-29 16:20:00|2046|2040|2045.3|2039.3|2046|2040|2044.5|2038.5|9
1724948700000|2024-08-29 16:25:00|2045.5|2039.5|2045|2039|2045.5|2039.5|2045|2039|3
1724949000000|2024-08-29 16:30:00|2045.3|2039.3|2045.3|2039.3|2045.3|2039.3|2045.3|2039.3|1
1724949300000|2024-08-29 16:35:00|2045.5|2039.5|2045.3|2039.3|2046|2040|2045|2039|10
1724949600000|2024-08-29 16:40:00|2045.5|2039.5|2045.5|2039.5|2045.5|2039.5|2045.5|2039.5|1
1724949900000|2024-08-29 16:45:00|2045.8|2039.8|2046.5|2040.5|2046.8|2040.8|2045.5|2039.5|8
1724950200000|2024-08-29 16:50:00|2046.8|2040.8|2047|2041|2047|2041|2045.5|2039.5|12
1724950500000|2024-08-29 16:55:00|2046.9|2040.9|2043.1|2037.1|2046.9|2040.9|2043.1|2037.1|17
1724950800000|2024-08-29 17:00:00|2043.6|2037.6|2044.1|2038.1|2044.4|2038.4|2043.6|2037.6|10
1724951400000|2024-08-29 17:10:00|2043.9|2037.9|2042.6|2036.6|2043.9|2037.9|2042.4|2036.4|7
1724951700000|2024-08-29 17:15:00|2042.4|2036.4|2042.6|2036.6|2042.6|2036.6|2042.4|2036.4|2
1724952000000|2024-08-29 17:20:00|2042.9|2036.9|2042.9|2036.9|2042.9|2036.9|2042.9|2036.9|1
1724952900000|2024-08-29 17:35:00|2043.1|2037.1|2043.9|2037.9|2043.9|2037.9|2043.1|2037.1|4
1724953500000|2024-08-29 17:45:00|2043.6|2037.6|2043.6|2037.6|2043.6|2037.6|2043.6|2037.6|1
1724953800000|2024-08-29 17:50:00|2043.9|2037.9|2043.6|2037.6|2043.9|2037.9|2043.6|2037.6|2
1724954100000|2024-08-29 17:55:00|2043.4|2037.4|2052|2033.3|2052.5|2037.4|2043.1|2030.8|10
1724976000000|2024-08-30 00:00:00|2044.1|2038.1|2044.1|2038.1|2044.3|2038.3|2043.1|2037.1|6
1724976300000|2024-08-30 00:05:00|2044.4|2038.4|2045.6|2039.6|2045.6|2039.6|2044.3|2038.3|7
1724976600000|2024-08-30 00:10:00|2045.8|2039.8|2045.9|2039.9|2045.9|2039.9|2045.4|2039.4|5
1724976900000|2024-08-30 00:15:00|2046.1|2040.1|2046.6|2040.6|2046.6|2040.6|2046.1|2040.1|2
1724977200000|2024-08-30 00:20:00|2046.4|2040.4|2046.1|2040.1|2046.4|2040.4|2045.1|2039.1|6
1724977500000|2024-08-30 00:25:00|2046.4|2040.4|2045.6|2039.6|2046.4|2040.4|2045.1|2039.1|6
1724977800000|2024-08-30 00:30:00|2045.9|2039.9|2046.4|2040.4|2046.4|2040.4|2045.9|2039.9|2
1724978100000|2024-08-30 00:35:00|2046.6|2040.6|2047.4|2041.4|2047.4|2041.4|2046.6|2040.6|6
1724978400000|2024-08-30 00:40:00|2047.1|2041.1|2047.6|2041.6|2047.6|2041.6|2046.4|2040.4|8
1724978700000|2024-08-30 00:45:00|2047.4|2041.4|2048.1|2042.1|2048.9|2042.9|2047.4|2041.4|8
1724979000000|2024-08-30 00:50:00|2047.9|2041.9|2046.9|2040.9|2047.9|2041.9|2045.9|2039.9|11
1724979300000|2024-08-30 00:55:00|2046.6|2040.6|2046.3|2040.3|2046.6|2040.6|2045.6|2039.6|7
1724979600000|2024-08-30 01:00:00|2046|2040|2046.1|2040.1|2047.4|2041.4|2043|2037|52
1724979900000|2024-08-30 01:05:00|2045.9|2039.9|2044.6|2038.6|2045.9|2039.9|2043.9|2037.9|23
1724980200000|2024-08-30 01:10:00|2044.4|2038.4|2043.6|2037.6|2044.4|2038.4|2042.9|2036.9|26
1724980500000|2024-08-30 01:15:00|2043.9|2037.9|2045.6|2039.6|2046.4|2040.4|2043.1|2037.1|34
1724980800000|2024-08-30 01:20:00|2045.4|2039.4|2043.9|2037.9|2045.4|2039.4|2043.1|2037.1|16
1724981100000|2024-08-30 01:25:00|2044.1|2038.1|2043.6|2037.6|2046.1|2040.1|2043.6|2037.6|28
1724981400000|2024-08-30 01:30:00|2043.9|2037.9|2043.9|2037.9|2044.1|2038.1|2042.6|2036.6|30
1724981700000|2024-08-30 01:35:00|2043.6|2037.6|2046.9|2040.9|2046.9|2040.9|2043.4|2037.4|20
1724982000000|2024-08-30 01:40:00|2046.6|2040.6|2048.6|2042.6|2048.6|2042.6|2046.6|2040.6|25
1724982300000|2024-08-30 01:45:00|2048.4|2042.4|2047.1|2041.1|2048.4|2042.4|2046.4|2040.4|14
1724982600000|2024-08-30 01:50:00|2046.9|2040.9|2043.6|2037.6|2046.9|2040.9|2043.1|2037.1|27
1724982900000|2024-08-30 01:55:00|2043.4|2037.4|2043.1|2037.1|2043.4|2037.4|2041.1|2035.1|22
1724983200000|2024-08-30 02:00:00|2043.4|2037.4|2045.4|2039.4|2045.4|2039.4|2042.9|2036.9|34
1724983500000|2024-08-30 02:05:00|2045.1|2039.1|2044.6|2038.6|2045.1|2039.1|2043.4|2037.4|37
1724983800000|2024-08-30 02:10:00|2044.9|2038.9|2045.6|2039.6|2045.6|2039.6|2044.4|2038.4|25
1724984100000|2024-08-30 02:15:00|2045.4|2039.4|2045.4|2039.4|2045.4|2039.4|2045.1|2039.1|3
1724984400000|2024-08-30 02:20:00|2045.1|2039.1|2045.4|2039.4|2045.9|2039.9|2045.1|2039.1|10
1724984700000|2024-08-30 02:25:00|2045.1|2039.1|2044.1|2038.1|2045.6|2039.6|2043.9|2037.9|13
1724985000000|2024-08-30 02:30:00|2043.9|2037.9|2045.1|2039.1|2045.6|2039.6|2043.9|2037.9|32
1724985300000|2024-08-30 02:35:00|2044.9|2038.9|2044.4|2038.4|2046.1|2040.1|2044.4|2038.4|20
1724985600000|2024-08-30 02:40:00|2044.1|2038.1|2046.4|2040.4|2046.4|2040.4|2043.6|2037.6|18
1724985900000|2024-08-30 02:45:00|2046.1|2040.1|2047.9|2041.9|2047.9|2041.9|2046.1|2040.1|26
1724986200000|2024-08-30 02:50:00|2048.1|2042.1|2048.1|2042.1|2048.4|2042.4|2047.9|2041.9|13
1724986500000|2024-08-30 02:55:00|2048.4|2042.4|2047.1|2041.1|2048.6|2042.6|2046.4|2040.4|19
1724986800000|2024-08-30 03:00:00|2047.4|2041.4|2049.4|2043.4|2049.6|2043.6|2046.1|2040.1|44
1724987100000|2024-08-30 03:05:00|2049.1|2043.1|2047.4|2041.4|2049.1|2043.1|2047.4|2041.4|20
1724987400000|2024-08-30 03:10:00|2047.1|2041.1|2047.4|2041.4|2047.4|2041.4|2046.4|2040.4|8
1724987700000|2024-08-30 03:15:00|2047.1|2041.1|2047.4|2041.4|2047.4|2041.4|2046.1|2040.1|14
1724988000000|2024-08-30 03:20:00|2047.1|2041.1|2048.9|2042.9|2049.1|2043.1|2046.9|2040.9|14
1724988300000|2024-08-30 03:25:00|2048.6|2042.6|2047.5|2041.5|2048.9|2042.9|2047.5|2041.5|16
1724988600000|2024-08-30 03:30:00|2047.8|2041.8|2046.9|2040.9|2048.1|2042.1|2046.9|2040.9|5
1724988900000|2024-08-30 03:35:00|2047.1|2041.1|2047.1|2041.1|2047.1|2041.1|2047.1|2041.1|1
1724989200000|2024-08-30 03:40:00|2046.9|2040.9|2046.9|2040.9|2046.9|2040.9|2046.9|2040.9|1
1724989500000|2024-08-30 03:45:00|2047.1|2041.1|2046.9|2040.9|2047.1|2041.1|2046.9|2040.9|2
1724989800000|2024-08-30 03:50:00|2047.1|2041.1|2047.9|2041.9|2048.4|2042.4|2046.9|2040.9|12
1724990100000|2024-08-30 03:55:00|2047.6|2041.6|2045.9|2039.9|2047.6|2041.6|2045.9|2039.9|8
1724990400000|2024-08-30 04:00:00|2046.1|2040.1|2047.9|2041.9|2048.4|2042.4|2046.1|2040.1|8
1724990700000|2024-08-30 04:05:00|2048.1|2042.1|2047.1|2041.1|2048.4|2042.4|2047.1|2041.1|5
1724991000000|2024-08-30 04:10:00|2047.4|2041.4|2047.6|2041.6|2048.6|2042.6|2047.4|2041.4|9
1724991300000|2024-08-30 04:15:00|2047.4|2041.4|2047.4|2041.4|2047.9|2041.9|2047.1|2041.1|6
1724991900000|2024-08-30 04:25:00|2047.6|2041.6|2047.9|2041.9|2048.1|2042.1|2047.6|2041.6|6
1724992200000|2024-08-30 04:30:00|2047.6|2041.6|2046.6|2040.6|2047.6|2041.6|2046.1|2040.1|10
1724992800000|2024-08-30 04:40:00|2046.9|2040.9|2047.6|2041.6|2047.6|2041.6|2046.9|2040.9|7
1724994000000|2024-08-30 05:00:00|2047.4|2041.4|2046.9|2040.9|2047.6|2041.6|2046.9|2040.9|6
1724994300000|2024-08-30 05:05:00|2047.1|2041.1|2047.6|2041.6|2047.6|2041.6|2047.1|2041.1|3
1724994600000|2024-08-30 05:10:00|2047.9|2041.9|2048.4|2042.4|2048.4|2042.4|2047.9|2041.9|5
1724994900000|2024-08-30 05:15:00|2048.1|2042.1|2048.9|2042.9|2048.9|2042.9|2047.9|2041.9|6
1724995200000|2024-08-30 05:20:00|2048.6|2042.6|2048.9|2042.9|2048.9|2042.9|2048.4|2042.4|4
1724995500000|2024-08-30 05:25:00|2049.1|2043.1|2049.9|2043.9|2049.9|2043.9|2049.1|2043.1|3
1724995800000|2024-08-30 05:30:00|2050|2044|2053.4|2047.4|2054.5|2048.5|2050|2044|120
1724996100000|2024-08-30 05:35:00|2053.6|2047.6|2053.6|2047.6|2054.4|2048.4|2053.4|2047.4|29
1724996400000|2024-08-30 05:40:00|2053.9|2047.9|2053.4|2047.4|2053.9|2047.9|2053.4|2047.4|17
1724996700000|2024-08-30 05:45:00|2053.1|2047.1|2053.1|2047.1|2054.4|2048.4|2051.6|2045.6|25
1724997000000|2024-08-30 05:50:00|2053.4|2047.4|2053.9|2047.9|2054.6|2048.6|2051.9|2045.9|17
1724997300000|2024-08-30 05:55:00|2054.1|2048.1|2054.1|2048.1|2054.6|2048.6|2053.9|2047.9|12
1724997600000|2024-08-30 06:00:00|2053.9|2047.9|2052.6|2046.6|2054.4|2048.4|2052.6|2046.6|13
1724997900000|2024-08-30 06:05:00|2052.4|2046.4|2051.6|2045.6|2054.1|2048.1|2051.6|2045.6|14
1724998200000|2024-08-30 06:10:00|2051.4|2045.4|2052.4|2046.4|2052.4|2046.4|2051.1|2045.1|7
1724998500000|2024-08-30 06:15:00|2052.6|2046.6|2052.1|2046.1|2054.1|2048.1|2051.6|2045.6|25
1724998800000|2024-08-30 06:20:00|2052.4|2046.4|2051.9|2045.9|2053.1|2047.1|2051.6|2045.6|18
1724999100000|2024-08-30 06:25:00|2052.1|2046.1|2051.9|2045.9|2052.1|2046.1|2051.6|2045.6|10
1724999400000|2024-08-30 06:30:00|2052.1|2046.1|2049.6|2043.6|2052.4|2046.4|2049.1|2043.1|19
1724999700000|2024-08-30 06:35:00|2049.4|2043.4|2053.6|2047.6|2054.1|2048.1|2049.1|2043.1|40
1725000000000|2024-08-30 06:40:00|2053.9|2047.9|2053.6|2047.6|2054.4|2048.4|2053.1|2047.1|26
1725000300000|2024-08-30 06:45:00|2053.9|2047.9|2054.4|2048.4|2054.6|2048.6|2053.9|2047.9|10
1725000600000|2024-08-30 06:50:00|2054.1|2048.1|2053.4|2047.4|2054.1|2048.1|2052.6|2046.6|8
1725000900000|2024-08-30 06:55:00|2053.5|2047.5|2053.4|2047.4|2053.5|2047.5|2052.4|2046.4|15
1725001200000|2024-08-30 07:00:00|2053.1|2047.1|2047|2041|2053.1|2047.1|2046.3|2040.3|43
1725001500000|2024-08-30 07:05:00|2046.8|2040.8|2050.3|2044.3|2050.4|2044.4|2046.3|2040.3|32
1725001800000|2024-08-30 07:10:00|2050.1|2044.1|2051.3|2045.3|2051.3|2045.3|2049.3|2043.3|26
1725002100000|2024-08-30 07:15:00|2051.5|2045.5|2054.8|2048.8|2054.8|2048.8|2051.3|2045.3|21
1725002400000|2024-08-30 07:20:00|2054.5|2048.5|2052.8|2046.8|2054.8|2048.8|2052.8|2046.8|21
1725002700000|2024-08-30 07:25:00|2052.5|2046.5|2057|2051|2058|2052|2052|2046|33
1725003000000|2024-08-30 07:30:00|2057.3|2051.3|2061.3|2055.3|2064.1|2058.1|2057|2051|19
1725003300000|2024-08-30 07:35:00|2060.5|2054.5|2058.3|2052.3|2060.8|2054.8|2058|2052|16
1725003600000|2024-08-30 07:40:00|2058|2052|2061.5|2055.5|2061.5|2055.5|2056.5|2050.5|15
1725003900000|2024-08-30 07:45:00|2061|2055|2058.5|2052.5|2061.3|2055.3|2058.3|2052.3|21
1725004200000|2024-08-30 07:50:00|2058.3|2052.3|2057.5|2051.5|2058.3|2052.3|2057.5|2051.5|8
1725004500000|2024-08-30 07:55:00|2058.3|2052.3|2059.8|2053.8|2059.8|2053.8|2058.3|2052.3|12
1725004800000|2024-08-30 08:00:00|2059.5|2053.5|2058.3|2052.3|2060.8|2054.8|2056|2050|33
1725005100000|2024-08-30 08:05:00|2058|2052|2069.4|2063.4|2070.1|2064.1|2056.5|2050.5|46
1725005400000|2024-08-30 08:10:00|2069.3|2063.3|2069.8|2063.8|2075.5|2069.5|2068.8|2062.8|65
1725005700000|2024-08-30 08:15:00|2070.8|2064.8|2069.3|2063.3|2073|2067|2066.8|2060.8|31
1725006000000|2024-08-30 08:20:00|2069|2063|2071.3|2065.3|2071.8|2065.8|2067|2061|28
1725006300000|2024-08-30 08:25:00|2071|2065|2070.5|2064.5|2071|2065|2068|2062|28
1725006600000|2024-08-30 08:30:00|2070.8|2064.8|2068.5|2062.5|2072.5|2066.5|2068.5|2062.5|45
1725006900000|2024-08-30 08:35:00|2068.8|2062.8|2067.8|2061.8|2069.5|2063.5|2067.8|2061.8|7
1725007200000|2024-08-30 08:40:00|2067.5|2061.5|2066.5|2060.5|2068.5|2062.5|2065.8|2059.8|26
1725007500000|2024-08-30 08:45:00|2066.3|2060.3|2066|2060|2066.3|2060.3|2066|2060|2
1725007800000|2024-08-30 08:50:00|2066.3|2060.3|2065.8|2059.8|2067.5|2061.5|2064.8|2058.8|19
1725008100000|2024-08-30 08:55:00|2065.5|2059.5|2068|2062|2068|2062|2065|2059|12
1725008400000|2024-08-30 09:00:00|2068.3|2062.3|2067.8|2061.8|2068.3|2062.3|2066|2060|15
1725008700000|2024-08-30 09:05:00|2068|2062|2064.8|2058.8|2068|2062|2064.3|2058.3|10
1724732400000|2024-08-27 04:20:00|2112.8|2106.8|2112.5|2106.5|2112.8|2106.8|2112.5|2106.5|3
1724732700000|2024-08-27 04:25:00|2112.3|2106.3|2111.8|2105.8|2112.3|2106.3|2111.8|2105.8|4
1724733000000|2024-08-27 04:30:00|2111.6|2105.6|2111.8|2105.8|2111.8|2105.8|2111.6|2105.6|4
1724733300000|2024-08-27 04:35:00|2111.4|2105.4|2110.8|2104.8|2111.4|2105.4|2110.8|2104.8|4
1724733600000|2024-08-27 04:40:00|2110.5|2104.5|2109.6|2103.6|2110.5|2104.5|2109.6|2103.6|4
1724733900000|2024-08-27 04:45:00|2109.8|2103.8|2109.8|2103.8|2109.8|2103.8|2109.6|2103.6|3
1724734200000|2024-08-27 04:50:00|2109.9|2103.9|2109.5|2103.5|2110.1|2104.1|2109.5|2103.5|4
1724734500000|2024-08-27 04:55:00|2109.8|2103.8|2111|2105|2112|2106|2109.8|2103.8|14
1724734800000|2024-08-27 05:00:00|2110.9|2104.9|2109.6|2103.6|2110.9|2104.9|2109.6|2103.6|10
1724735100000|2024-08-27 05:05:00|2109.3|2103.3|2108.1|2102.1|2110.3|2104.3|2108.1|2102.1|22
1724735400000|2024-08-27 05:10:00|2107.9|2101.9|2107.4|2101.4|2107.9|2101.9|2107.4|2101.4|2
1724735700000|2024-08-27 05:15:00|2107.1|2101.1|2107.3|2101.3|2108.3|2102.3|2107.1|2101.1|8
1724736000000|2024-08-27 05:20:00|2107.1|2101.1|2110.3|2104.3|2110.3|2104.3|2107.1|2101.1|11
1724736300000|2024-08-27 05:25:00|2110.4|2104.4|2113.1|2107.1|2113.1|2107.1|2110.4|2104.4|15
1724736600000|2024-08-27 05:30:00|2113.4|2107.4|2115.8|2109.8|2116.8|2110.8|2113.4|2107.4|50
1724736900000|2024-08-27 05:35:00|2115.9|2109.9|2113.8|2107.8|2115.9|2109.9|2113.8|2107.8|17
1724737200000|2024-08-27 05:40:00|2114|2108|2113.9|2107.9|2114.8|2108.8|2113.8|2107.8|14
1724737500000|2024-08-27 05:45:00|2113.8|2107.8|2117|2111|2117|2111|2113.3|2107.3|22
1724737800000|2024-08-27 05:50:00|2116.9|2110.9|2117.5|2111.5|2117.5|2111.5|2115.5|2109.5|23
1724738100000|2024-08-27 05:55:00|2117.3|2111.3|2116.1|2110.1|2117.3|2111.3|2116.1|2110.1|9
1724738400000|2024-08-27 06:00:00|2115.9|2109.9|2116.5|2110.5|2117.3|2111.3|2115.1|2109.1|38
1724738700000|2024-08-27 06:05:00|2116.8|2110.8|2116.4|2110.4|2116.8|2110.8|2115|2109|14
1724739000000|2024-08-27 06:10:00|2116.5|2110.5|2115.5|2109.5|2116.5|2110.5|2115.1|2109.1|20
1724739300000|2024-08-27 06:15:00|2115.3|2109.3|2115.8|2109.8|2116.1|2110.1|2115.1|2109.1|10
1724739600000|2024-08-27 06:20:00|2115.9|2109.9|2115.6|2109.6|2117.6|2111.6|2115.4|2109.4|23
1724739900000|2024-08-27 06:25:00|2115.4|2109.4|2112.4|2106.4|2115.4|2109.4|2112.4|2106.4|16
1724740200000|2024-08-27 06:30:00|2112.1|2106.1|2121.3|2115.3|2121.3|2115.3|2111.3|2105.3|64
1724740500000|2024-08-27 06:35:00|2121.1|2115.1|2119.3|2113.3|2121.1|2115.1|2118.8|2112.8|20
1724740800000|2024-08-27 06:40:00|2119|2113|2118.3|2112.3|2119.5|2113.5|2115.9|2109.9|24
1724741100000|2024-08-27 06:45:00|2119.1|2113.1|2121.4|2115.4|2121.4|2115.4|2119.1|2113.1|25
1724741400000|2024-08-27 06:50:00|2121.6|2115.6|2123.4|2117.4|2123.4|2117.4|2121.6|2115.6|8
1724741700000|2024-08-27 06:55:00|2123.6|2117.6|2123.5|2117.5|2124.4|2118.4|2121.4|2115.4|35
1724742000000|2024-08-27 07:00:00|2124|2118|2119|2113|2126.3|2120.3|2118.8|2112.8|93
1724742300000|2024-08-27 07:05:00|2118.8|2112.8|2114.6|2108.6|2118.8|2112.8|2112.5|2106.5|57
1724742600000|2024-08-27 07:10:00|2113.9|2107.9|2107.8|2101.8|2113.9|2107.9|2105.3|2099.3|70
1724742900000|2024-08-27 07:15:00|2108|2102|2110.8|2104.8|2110.8|2104.8|2106.6|2100.6|40
1724743200000|2024-08-27 07:20:00|2109.9|2103.9|2111|2105|2115.3|2109.3|2107.9|2101.9|48
1724743500000|2024-08-27 07:25:00|2110.4|2104.4|2113|2107|2113.3|2107.3|2109.4|2103.4|52
1724743800000|2024-08-27 07:30:00|2113.1|2107.1|2117.9|2111.9|2117.9|2111.9|2113.1|2107.1|70
1724744100000|2024-08-27 07:35:00|2118.1|2112.1|2119.6|2113.6|2120.1|2114.1|2115.6|2109.6|63
1724744400000|2024-08-27 07:40:00|2119.9|2113.9|2118.4|2112.4|2121.4|2115.4|2117.9|2111.9|41
1724744700000|2024-08-27 07:45:00|2118.1|2112.1|2117.6|2111.6|2119.1|2113.1|2115.9|2109.9|42
1724745000000|2024-08-27 07:50:00|2117.4|2111.4|2119.4|2113.4|2119.6|2113.6|2115.1|2109.1|41
1724745300000|2024-08-27 07:55:00|2119.6|2113.6|2123.9|2117.9|2124.4|2118.4|2119.6|2113.6|59
1724745600000|2024-08-27 08:00:00|2124.1|2118.1|2114.5|2108.5|2124.4|2118.4|2106.9|2100.9|177
1724745900000|2024-08-27 08:05:00|2114.3|2108.3|2106.6|2100.6|2114.4|2108.4|2106.1|2100.1|103
1724746200000|2024-08-27 08:10:00|2106.4|2100.4|2106.4|2100.4|2113.9|2107.9|2106.4|2100.4|65
1724746500000|2024-08-27 08:15:00|2106.1|2100.1|2107.4|2101.4|2107.4|2101.4|2104.6|2098.6|52
1724746800000|2024-08-27 08:20:00|2107.1|2101.1|2112.4|2106.4|2112.9|2106.9|2106.4|2100.4|50
1724747100000|2024-08-27 08:25:00|2112.6|2106.6|2114.4|2108.4|2115.4|2109.4|2111.1|2105.1|39
1724747400000|2024-08-27 08:30:00|2114.1|2108.1|2112.4|2106.4|2115.9|2109.9|2111.4|2105.4|37
1724747700000|2024-08-27 08:35:00|2112.6|2106.6|2109.1|2103.1|2112.6|2106.6|2108.1|2102.1|51
1724748000000|2024-08-27 08:40:00|2108.9|2102.9|2111.6|2105.6|2113.4|2107.4|2108.6|2102.6|34
1724748300000|2024-08-27 08:45:00|2111.4|2105.4|2109.1|2103.1|2112.1|2106.1|2108.4|2102.4|44
1724748600000|2024-08-27 08:50:00|2108.9|2102.9|2109.9|2103.9|2110.4|2104.4|2108.4|2102.4|30
1724748900000|2024-08-27 08:55:00|2109.6|2103.6|2107.6|2101.6|2110.4|2104.4|2107.6|2101.6|28
1724749200000|2024-08-27 09:00:00|2107.4|2101.4|2110.6|2104.6|2111.6|2105.6|2107.4|2101.4|41
1724749500000|2024-08-27 09:05:00|2110.9|2104.9|2112.6|2106.6|2113.6|2107.6|2110.9|2104.9|43
1724749800000|2024-08-27 09:10:00|2112.4|2106.4|2110.6|2104.6|2112.4|2106.4|2108.4|2102.4|40
1724750100000|2024-08-27 09:15:00|2110.4|2104.4|2111.1|2105.1|2112.1|2106.1|2110.1|2104.1|26
1724750400000|2024-08-27 09:20:00|2111.4|2105.4|2110.6|2104.6|2111.9|2105.9|2109.1|2103.1|33
1724750700000|2024-08-27 09:25:00|2110.9|2104.9|2111.9|2105.9|2112.9|2106.9|2110.9|2104.9|25
1724751000000|2024-08-27 09:30:00|2112.1|2106.1|2111.9|2105.9|2112.9|2106.9|2111.9|2105.9|25
1724751300000|2024-08-27 09:35:00|2111.6|2105.6|2110.1|2104.1|2112.6|2106.6|2110.1|2104.1|23
1724751600000|2024-08-27 09:40:00|2109.9|2103.9|2111.1|2105.1|2111.9|2105.9|2109.9|2103.9|23
1724751900000|2024-08-27 09:45:00|2110.9|2104.9|2111.1|2105.1|2111.9|2105.9|2109.9|2103.9|30
1724752200000|2024-08-27 09:50:00|2111.4|2105.4|2112.4|2106.4|2115.4|2109.4|2111.4|2105.4|31
1724752500000|2024-08-27 09:55:00|2112.1|2106.1|2111.1|2105.1|2113.4|2107.4|2111.1|2105.1|27
1724752800000|2024-08-27 10:00:00|2110.9|2104.9|2113.4|2107.4|2113.9|2107.9|2110.9|2104.9|27
1724753100000|2024-08-27 10:05:00|2113.6|2107.6|2113.1|2107.1|2113.6|2107.6|2113.1|2107.1|11
1724753400000|2024-08-27 10:10:00|2113.6|2107.6|2112.9|2106.9|2114.1|2108.1|2112.1|2106.1|20
1724753700000|2024-08-27 10:15:00|2112.6|2106.6|2112.6|2106.6|2113.1|2107.1|2112.4|2106.4|15
1724754000000|2024-08-27 10:20:00|2112.1|2106.1|2110.1|2104.1|2112.6|2106.6|2109.9|2103.9|27
1724754300000|2024-08-27 10:25:00|2109.9|2103.9|2110.1|2104.1|2111.4|2105.4|2109.9|2103.9|21
1724754600000|2024-08-27 10:30:00|2110.4|2104.4|2113.4|2107.4|2113.4|2107.4|2110.4|2104.4|16
1724754900000|2024-08-27 10:35:00|2113.1|2107.1|2113.6|2107.6|2113.9|2107.9|2112.4|2106.4|23
1724755200000|2024-08-27 10:40:00|2113.4|2107.4|2112.6|2106.6|2115.1|2109.1|2112.6|2106.6|18
1724755500000|2024-08-27 10:45:00|2112.9|2106.9|2112.4|2106.4|2113.9|2107.9|2112.4|2106.4|22
1724755800000|2024-08-27 10:50:00|2112.1|2106.1|2113.1|2107.1|2113.1|2107.1|2110.4|2104.4|21
1724756100000|2024-08-27 10:55:00|2113.4|2107.4|2116.4|2110.4|2116.9|2110.9|2112.9|2106.9|59
1724756400000|2024-08-27 11:00:00|2116.6|2110.6|2118.6|2112.6|2120.1|2114.1|2115.9|2109.9|60
1724756700000|2024-08-27 11:05:00|2118.9|2112.9|2120.9|2114.9|2121.9|2115.9|2118.9|2112.9|43
1724757000000|2024-08-27 11:10:00|2120.6|2114.6|2121.4|2115.4|2121.9|2115.9|2120.1|2114.1|26
1724757300000|2024-08-27 11:15:00|2121.6|2115.6|2121.6|2115.6|2123.6|2117.6|2121.4|2115.4|34
1724757600000|2024-08-27 11:20:00|2121.9|2115.9|2121.4|2115.4|2122.1|2116.1|2120.6|2114.6|16
1724757900000|2024-08-27 11:25:00|2121.1|2115.1|2123.6|2117.6|2123.6|2117.6|2121.1|2115.1|26
1724758200000|2024-08-27 11:30:00|2123.9|2117.9|2124.1|2118.1|2124.1|2118.1|2121.3|2115.3|55
1724758500000|2024-08-27 11:35:00|2123.9|2117.9|2123.9|2117.9|2125.1|2119.1|2123.6|2117.6|33
1724758800000|2024-08-27 11:40:00|2124.1|2118.1|2126.6|2120.6|2126.6|2120.6|2124.1|2118.1|26
1724759100000|2024-08-27 11:45:00|2126.4|2120.4|2120.9|2114.9|2126.4|2120.4|2120|2114|49
1724759400000|2024-08-27 11:50:00|2121.1|2115.1|2122.4|2116.4|2124.1|2118.1|2119.1|2113.1|45
1724759700000|2024-08-27 11:55:00|2122.6|2116.6|2122.9|2116.9|2123.4|2117.4|2121.6|2115.6|20
1724760000000|2024-08-27 12:00:00|2122.6|2116.6|2119.1|2113.1|2123.1|2117.1|2118.4|2112.4|50
1724760300000|2024-08-27 12:05:00|2118.9|2112.9|2119.6|2113.6|2120.1|2114.1|2118.9|2112.9|16
1724760600000|2024-08-27 12:10:00|2119.4|2113.4|2121.1|2115.1|2121.1|2115.1|2117.4|2111.4|35
1724760900000|2024-08-27 12:15:00|2121.4|2115.4|2118.6|2112.6|2121.4|2115.4|2118.4|2112.4|24
1724761200000|2024-08-27 12:20:00|2118.9|2112.9|2118.6|2112.6|2121.1|2115.1|2118.6|2112.6|24
1724761500000|2024-08-27 12:25:00|2118.9|2112.9|2118.3|2112.3|2120.4|2114.4|2117.9|2111.9|21
1724761800000|2024-08-27 12:30:00|2118.5|2112.5|2119.3|2113.3|2120.8|2114.8|2118.5|2112.5|22
1724762100000|2024-08-27 12:35:00|2119|2113|2121|2115|2121|2115|2119|2113|19
1724762400000|2024-08-27 12:40:00|2121.3|2115.3|2120.5|2114.5|2121.3|2115.3|2120.3|2114.3|10
1724762700000|2024-08-27 12:45:00|2120.3|2114.3|2119.8|2113.8|2120.5|2114.5|2119.5|2113.5|9
1724763000000|2024-08-27 12:50:00|2119.5|2113.5|2119.5|2113.5|2119.8|2113.8|2118.5|2112.5|27
1724763300000|2024-08-27 12:55:00|2119.8|2113.8|2122.8|2116.8|2124|2118|2119.8|2113.8|29
1724763600000|2024-08-27 13:00:00|2123|2117|2118|2112|2123.5|2117.5|2116.3|2110.3|120
1724763900000|2024-08-27 13:05:00|2117|2111|2122.5|2116.5|2124|2118|2116.5|2110.5|68
1724764200000|2024-08-27 13:10:00|2123|2117|2122.3|2116.3|2123|2117|2119.5|2113.5|38
1724764500000|2024-08-27 13:15:00|2122.5|2116.5|2122.5|2116.5|2124.3|2118.3|2122.5|2116.5|19
1724764800000|2024-08-27 13:20:00|2122.3|2116.3|2120.8|2114.8|2122.3|2116.3|2119.3|2113.3|52
1724765100000|2024-08-27 13:25:00|2120.3|2114.3|2122.3|2116.3|2122.3|2116.3|2119.3|2113.3|34
1724765400000|2024-08-27 13:30:00|2122.5|2116.5|2124|2118|2124.8|2118.8|2121.8|2115.8|30
1724765700000|2024-08-27 13:35:00|2124.3|2118.3|2122.5|2116.5|2124.8|2118.8|2122|2116|40
1724766000000|2024-08-27 13:40:00|2122.8|2116.8|2118.8|2112.8|2122.8|2116.8|2117.8|2111.8|49
1724766300000|2024-08-27 13:45:00|2119|2113|2120.5|2114.5|2120.5|2114.5|2117|2111|42
1724766600000|2024-08-27 13:50:00|2120.8|2114.8|2123.3|2117.3|2124|2118|2120.8|2114.8|31
1724766900000|2024-08-27 13:55:00|2123.5|2117.5|2122.8|2116.8|2123.8|2117.8|2121.8|2115.8|26
1724767200000|2024-08-27 14:00:00|2122.5|2116.5|2122|2116|2122.8|2116.8|2120.5|2114.5|61
1724767500000|2024-08-27 14:05:00|2121.8|2115.8|2122.5|2116.5|2122.8|2116.8|2119.8|2113.8|40
1724767800000|2024-08-27 14:10:00|2122.8|2116.8|2122.8|2116.8|2123|2117|2120.8|2114.8|35
1724768100000|2024-08-27 14:15:00|2123|2117|2124.5|2118.5|2125.8|2119.8|2123|2117|41
1724768400000|2024-08-27 14:20:00|2124.3|2118.3|2127|2121|2127|2121|2123|2117|24
1724768700000|2024-08-27 14:25:00|2126.8|2120.8|2126|2120|2127.3|2121.3|2125|2119|24
1724769000000|2024-08-27 14:30:00|2125.8|2119.8|2124.5|2118.5|2127.5|2121.5|2124.5|2118.5|30
1724769300000|2024-08-27 14:35:00|2124.8|2118.8|2126.5|2120.5|2126.5|2120.5|2124.8|2118.8|24
1724769600000|2024-08-27 14:40:00|2126.8|2120.8|2126.5|2120.5|2127.8|2121.8|2126.5|2120.5|13
1724769900000|2024-08-27 14:45:00|2126.3|2120.3|2127|2121|2127|2121|2125.3|2119.3|27
1724770200000|2024-08-27 14:50:00|2126.8|2120.8|2126|2120|2127.8|2121.8|2126|2120|23
1724770500000|2024-08-27 14:55:00|2125.3|2119.3|2123.8|2117.8|2125.3|2119.3|2123|2117|21
1724770800000|2024-08-27 15:00:00|2124|2118|2125|2119|2126|2120|2123.8|2117.8|24
1724771100000|2024-08-27 15:05:00|2125.3|2119.3|2125.8|2119.8|2126.3|2120.3|2124.5|2118.5|21
1724771400000|2024-08-27 15:10:00|2125.5|2119.5|2123.8|2117.8|2125.5|2119.5|2122.3|2116.3|29
1724771700000|2024-08-27 15:15:00|2124|2118|2120.3|2114.3|2124|2118|2119.8|2113.8|27
1724772000000|2024-08-27 15:20:00|2120.5|2114.5|2119|2113|2120.5|2114.5|2118.3|2112.3|30
1724772300000|2024-08-27 15:25:00|2118.8|2112.8|2123|2117|2123|2117|2118.3|2112.3|41
1724772600000|2024-08-27 15:30:00|2122.8|2116.8|2123.8|2117.8|2124|2118|2121.8|2115.8|30
1724772900000|2024-08-27 15:35:00|2124.3|2118.3|2125|2119|2126|2120|2124.3|2118.3|27
1724773200000|2024-08-27 15:40:00|2125.3|2119.3|2126|2120|2128|2122|2125|2119|32
1724773500000|2024-08-27 15:45:00|2126.3|2120.3|2128.5|2122.5|2128.5|2122.5|2126|2120|40
1724773800000|2024-08-27 15:50:00|2128.3|2122.3|2127|2121|2128.3|2122.3|2124.3|2118.3|54
1724774100000|2024-08-27 15:55:00|2127.8|2121.8|2127.5|2121.5|2128.5|2122.5|2125.3|2119.3|114
1724774400000|2024-08-27 16:00:00|2127.3|2121.3|2126.5|2120.5|2127.5|2121.5|2125.5|2119.5|25
1724774700000|2024-08-27 16:05:00|2127.3|2121.3|2127.8|2121.8|2127.8|2121.8|2127.3|2121.3|5
1724775000000|2024-08-27 16:10:00|2127.5|2121.5|2127.3|2121.3|2127.5|2121.5|2127.3|2121.3|2
1724775300000|2024-08-27 16:15:00|2127|2121|2124.5|2118.5|2127|2121|2124.5|2118.5|8
1724775600000|2024-08-27 16:20:00|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|1
1724775900000|2024-08-27 16:25:00|2125|2119|2125|2119|2125|2119|2125|2119|1
1724776200000|2024-08-27 16:30:00|2125.5|2119.5|2125.3|2119.3|2125.5|2119.5|2125.3|2119.3|2
1724776500000|2024-08-27 16:35:00|2124.3|2118.3|2125.3|2119.3|2125.8|2119.8|2123.3|2117.3|11
1724776800000|2024-08-27 16:40:00|2126.3|2120.3|2126.8|2120.8|2126.8|2120.8|2126.3|2120.3|2
1724777100000|2024-08-27 16:45:00|2127|2121|2127.3|2121.3|2127.3|2121.3|2127|2121|2
1724777400000|2024-08-27 16:50:00|2127|2121|2127|2121|2127|2121|2126.3|2120.3|4
1724777700000|2024-08-27 16:55:00|2126.9|2120.9|2128.4|2122.4|2128.6|2122.6|2126.9|2120.9|16
1724778000000|2024-08-27 17:00:00|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|2127.1|2121.1|4
1724778300000|2024-08-27 17:05:00|2127.4|2121.4|2127.4|2121.4|2127.6|2121.6|2127.4|2121.4|3
1724779200000|2024-08-27 17:20:00|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|1
1724779500000|2024-08-27 17:25:00|2127.4|2121.4|2127.4|2121.4|2127.4|2121.4|2127.4|2121.4|1
1724780100000|2024-08-27 17:35:00|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|1
1724780400000|2024-08-27 17:40:00|2127.4|2121.4|2127.6|2121.6|2127.9|2121.9|2127.4|2121.4|3
1724780700000|2024-08-27 17:45:00|2127.9|2121.9|2127.4|2121.4|2127.9|2121.9|2127.4|2121.4|3
1724781000000|2024-08-27 17:50:00|2128.1|2122.1|2128.1|2122.1|2128.4|2122.4|2127.9|2121.9|5
1724781300000|2024-08-27 17:55:00|2134.5|2115.8|2134.3|2115.5|2134.5|2115.8|2134.3|2115.5|2
1724803200000|2024-08-28 00:00:00|2126.5|2120.5|2127.1|2121.1|2127.6|2121.6|2126.4|2120.4|14
1724803500000|2024-08-28 00:05:00|2127|2121|2126.6|2120.6|2127|2121|2125.4|2119.4|7
1724803800000|2024-08-28 00:10:00|2126.9|2120.9|2127.4|2121.4|2127.4|2121.4|2126.9|2120.9|3
1724804100000|2024-08-28 00:15:00|2127.1|2121.1|2126.9|2120.9|2127.1|2121.1|2126.9|2120.9|2
1724804400000|2024-08-28 00:20:00|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|2126.1|2120.1|4
1724804700000|2024-08-28 00:25:00|2127.1|2121.1|2127.4|2121.4|2127.4|2121.4|2127.1|2121.1|2
1724805300000|2024-08-28 00:35:00|2127.1|2121.1|2126.1|2120.1|2127.1|2121.1|2125.9|2119.9|5
1724805600000|2024-08-28 00:40:00|2126.4|2120.4|2126.1|2120.1|2126.4|2120.4|2126.1|2120.1|2
1724806200000|2024-08-28 00:50:00|2125.9|2119.9|2126.1|2120.1|2126.1|2120.1|2125.9|2119.9|2
1724806500000|2024-08-28 00:55:00|2125.6|2119.6|2126|2120|2126.1|2120.1|2125.6|2119.6|5
1724806800000|2024-08-28 01:00:00|2125.8|2119.8|2122.1|2116.1|2126.1|2120.1|2120.5|2114.5|69
1724807100000|2024-08-28 01:05:00|2122.4|2116.4|2123.4|2117.4|2123.6|2117.6|2121.9|2115.9|15
1724807400000|2024-08-28 01:10:00|2123.6|2117.6|2125.4|2119.4|2125.4|2119.4|2123.6|2117.6|15
1724807700000|2024-08-28 01:15:00|2125.1|2119.1|2124.1|2118.1|2125.1|2119.1|2123.1|2117.1|23
1724808000000|2024-08-28 01:20:00|2124.4|2118.4|2124.4|2118.4|2124.6|2118.6|2123.1|2117.1|15
1724808300000|2024-08-28 01:25:00|2124.6|2118.6|2123.9|2117.9|2124.6|2118.6|2123.9|2117.9|8
1724808600000|2024-08-28 01:30:00|2123.6|2117.6|2123.1|2117.1|2123.6|2117.6|2122.1|2116.1|12
1724808900000|2024-08-28 01:35:00|2122.9|2116.9|2121.4|2115.4|2122.9|2116.9|2121.4|2115.4|9
1724809200000|2024-08-28 01:40:00|2121.1|2115.1|2121.9|2115.9|2122.4|2116.4|2121.1|2115.1|10
1724809500000|2024-08-28 01:45:00|2122.1|2116.1|2121.4|2115.4|2122.4|2116.4|2121.4|2115.4|6
1724809800000|2024-08-28 01:50:00|2121.1|2115.1|2121.6|2115.6|2122.4|2116.4|2120.4|2114.4|15
1724810100000|2024-08-28 01:55:00|2121.4|2115.4|2123.6|2117.6|2123.6|2117.6|2121.4|2115.4|18
1724810400000|2024-08-28 02:00:00|2123.4|2117.4|2126.4|2120.4|2126.6|2120.6|2122.9|2116.9|31
1724810700000|2024-08-28 02:05:00|2126.6|2120.6|2123.1|2117.1|2126.6|2120.6|2123.1|2117.1|31
1724811000000|2024-08-28 02:10:00|2122.9|2116.9|2124.1|2118.1|2126.4|2120.4|2122.9|2116.9|24
1724811300000|2024-08-28 02:15:00|2123.9|2117.9|2125.4|2119.4|2125.6|2119.6|2123.9|2117.9|23
1724811600000|2024-08-28 02:20:00|2125.1|2119.1|2125.9|2119.9|2126.6|2120.6|2125.1|2119.1|10
1724811900000|2024-08-28 02:25:00|2125.6|2119.6|2124.6|2118.6|2126.9|2120.9|2124.6|2118.6|19
1724812200000|2024-08-28 02:30:00|2124.4|2118.4|2124.6|2118.6|2125.4|2119.4|2123.1|2117.1|45
1724812500000|2024-08-28 02:35:00|2123.9|2117.9|2121.6|2115.6|2123.9|2117.9|2121.6|2115.6|17
1724812800000|2024-08-28 02:40:00|2121.9|2115.9|2123.1|2117.1|2123.1|2117.1|2121.9|2115.9|14
1724813100000|2024-08-28 02:45:00|2122.9|2116.9|2123.1|2117.1|2123.6|2117.6|2122.6|2116.6|10
1724813400000|2024-08-28 02:50:00|2123.4|2117.4|2124.4|2118.4|2124.6|2118.6|2122.9|2116.9|14
1724813700000|2024-08-28 02:55:00|2124.6|2118.6|2123.4|2117.4|2124.6|2118.6|2123.4|2117.4|6
1724814000000|2024-08-28 03:00:00|2123.1|2117.1|2121.9|2115.9|2123.1|2117.1|2121.9|2115.9|5
1724814300000|2024-08-28 03:05:00|2121.6|2115.6|2122.4|2116.4|2123.1|2117.1|2121.4|2115.4|12
1724814600000|2024-08-28 03:10:00|2122.1|2116.1|2121.6|2115.6|2122.4|2116.4|2121.6|2115.6|7
1724814900000|2024-08-28 03:15:00|2121.9|2115.9|2121.1|2115.1|2121.9|2115.9|2120.4|2114.4|11
1724815200000|2024-08-28 03:20:00|2121.4|2115.4|2119.9|2113.9|2121.4|2115.4|2119.9|2113.9|9
1724815500000|2024-08-28 03:25:00|2120.1|2114.1|2120.5|2114.5|2121.1|2115.1|2119.9|2113.9|16
1724815800000|2024-08-28 03:30:00|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|1
1724816700000|2024-08-28 03:45:00|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|1
1724817000000|2024-08-28 03:50:00|2119.9|2113.9|2119.6|2113.6|2119.9|2113.9|2119.6|2113.6|2
1724819400000|2024-08-28 04:30:00|2119.9|2113.9|2120.1|2114.1|2120.6|2114.6|2119.9|2113.9|6
1724819700000|2024-08-28 04:35:00|2119.9|2113.9|2119.6|2113.6|2119.9|2113.9|2119.4|2113.4|3
1724820000000|2024-08-28 04:40:00|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|1
1724820300000|2024-08-28 04:45:00|2120.1|2114.1|2119.9|2113.9|2120.4|2114.4|2119.9|2113.9|6
1724820600000|2024-08-28 04:50:00|2120.1|2114.1|2119.9|2113.9|2120.6|2114.6|2119.9|2113.9|6
1724820900000|2024-08-28 04:55:00|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|1
1724821200000|2024-08-28 05:00:00|2119.9|2113.9|2119.1|2113.1|2119.9|2113.9|2119.1|2113.1|4
1724821500000|2024-08-28 05:05:00|2119.4|2113.4|2119.4|2113.4|2119.6|2113.6|2119.4|2113.4|3
1724821800000|2024-08-28 05:10:00|2119.1|2113.1|2119.4|2113.4|2119.4|2113.4|2118.9|2112.9|3
1724822100000|2024-08-28 05:15:00|2119.1|2113.1|2118.4|2112.4|2119.1|2113.1|2118.4|2112.4|4
1724822400000|2024-08-28 05:20:00|2118.6|2112.6|2117.9|2111.9|2118.9|2112.9|2117.9|2111.9|5
1724822700000|2024-08-28 05:25:00|2117.6|2111.6|2115.8|2109.8|2117.6|2111.6|2115.8|2109.8|12
1724823000000|2024-08-28 05:30:00|2115.5|2109.5|2116.9|2110.9|2119.3|2113.3|2115.1|2109.1|37
1724823300000|2024-08-28 05:35:00|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|2114.9|2108.9|17
1724823600000|2024-08-28 05:40:00|2116.4|2110.4|2114.4|2108.4|2117.1|2111.1|2113.9|2107.9|26
1724823900000|2024-08-28 05:45:00|2114.1|2108.1|2114.4|2108.4|2116.6|2110.6|2113.6|2107.6|38
1724824200000|2024-08-28 05:50:00|2114.6|2108.6|2114.9|2108.9|2115.9|2109.9|2114.6|2108.6|12
1724824500000|2024-08-28 05:55:00|2114.6|2108.6|2115.9|2109.9|2116.4|2110.4|2114.4|2108.4|12
1724824800000|2024-08-28 06:00:00|2115.6|2109.6|2117.9|2111.9|2118.4|2112.4|2114.9|2108.9|34
1724825100000|2024-08-28 06:05:00|2118.1|2112.1|2118.6|2112.6|2119.6|2113.6|2117.9|2111.9|33
1724825400000|2024-08-28 06:10:00|2118.4|2112.4|2117.9|2111.9|2118.9|2112.9|2117.6|2111.6|18
1724825700000|2024-08-28 06:15:00|2117.6|2111.6|2116.6|2110.6|2117.9|2111.9|2115.1|2109.1|49
1724826000000|2024-08-28 06:20:00|2116.4|2110.4|2116.4|2110.4|2116.6|2110.6|2114.9|2108.9|40
1724826300000|2024-08-28 06:25:00|2115.9|2109.9|2119.9|2113.9|2120.1|2114.1|2115.4|2109.4|33
1724826600000|2024-08-28 06:30:00|2119.6|2113.6|2116.6|2110.6|2119.6|2113.6|2116.6|2110.6|36
1724826900000|2024-08-28 06:35:00|2116.4|2110.4|2113.1|2107.1|2116.4|2110.4|2112.9|2106.9|50
1724827200000|2024-08-28 06:40:00|2112.9|2106.9|2110.9|2104.9|2113.9|2107.9|2110.4|2104.4|64
1724827500000|2024-08-28 06:45:00|2110.6|2104.6|2106.4|2100.4|2111.4|2105.4|2106.4|2100.4|45
1724827800000|2024-08-28 06:50:00|2107.1|2101.1|2107.9|2101.9|2110.9|2104.9|2106.4|2100.4|40
1724828100000|2024-08-28 06:55:00|2107.8|2101.8|2107.6|2101.6|2109|2103|2107.3|2101.3|30
1724828400000|2024-08-28 07:00:00|2107.4|2101.4|2095.5|2089.5|2107.4|2101.4|2093.4|2087.4|126
1724828700000|2024-08-28 07:05:00|2095.6|2089.6|2097|2091|2101.5|2095.5|2094|2088|69
1724829000000|2024-08-28 07:10:00|2097.8|2091.8|2095.8|2089.8|2101|2095|2095.3|2089.3|46
1724829300000|2024-08-28 07:15:00|2095.5|2089.5|2099.8|2093.8|2101.8|2095.8|2095.5|2089.5|52
1724829600000|2024-08-28 07:20:00|2099.5|2093.5|2100.5|2094.5|2102.3|2096.3|2099.3|2093.3|31
1724829900000|2024-08-28 07:25:00|2100.8|2094.8|2101.3|2095.3|2101.5|2095.5|2100.3|2094.3|19
1724830200000|2024-08-28 07:30:00|2101.5|2095.5|2104.3|2098.3|2105.3|2099.3|2101|2095|47
1724830500000|2024-08-28 07:35:00|2104|2098|2102.3|2096.3|2104.8|2098.8|2102.3|2096.3|27
1724830800000|2024-08-28 07:40:00|2102.5|2096.5|2103|2097|2104.8|2098.8|2102.5|2096.5|18
1724831100000|2024-08-28 07:45:00|2102.8|2096.8|2095|2089|2102.8|2096.8|2094.5|2088.5|46
1724831400000|2024-08-28 07:50:00|2094.5|2088.5|2092.5|2086.5|2095|2089|2091|2085|34
1724831700000|2024-08-28 07:55:00|2092.3|2086.3|2096|2090|2096.8|2090.8|2091|2085|40
1724832000000|2024-08-28 08:00:00|2095.8|2089.8|2096.8|2090.8|2101.3|2095.3|2094.8|2088.8|73
1724832300000|2024-08-28 08:05:00|2097|2091|2092|2086|2099.3|2093.3|2092|2086|74
1724832600000|2024-08-28 08:10:00|2092.3|2086.3|2090.3|2084.3|2092.8|2086.8|2089.5|2083.5|33
1724832900000|2024-08-28 08:15:00|2090.5|2084.5|2090|2084|2092.3|2086.3|2089.8|2083.8|21
1724833200000|2024-08-28 08:20:00|2089.8|2083.8|2089.5|2083.5|2091|2085|2088|2082|40
1724833500000|2024-08-28 08:25:00|2089.3|2083.3|2087.8|2081.8|2089.3|2083.3|2084.8|2078.8|70
1724833800000|2024-08-28 08:30:00|2088|2082|2091.3|2085.3|2091.3|2085.3|2088|2082|16
1724834100000|2024-08-28 08:35:00|2091.5|2085.5|2089.8|2083.8|2092.3|2086.3|2089.8|2083.8|31
1724834400000|2024-08-28 08:40:00|2090|2084|2086.8|2080.8|2090|2084|2086.8|2080.8|14
1724834700000|2024-08-28 08:45:00|2087|2081|2090.3|2084.3|2091.8|2085.8|2086.8|2080.8|43
1724835000000|2024-08-28 08:50:00|2090.5|2084.5|2088.5|2082.5|2091.8|2085.8|2087.3|2081.3|24
1724835300000|2024-08-28 08:55:00|2088.3|2082.3|2089.5|2083.5|2090|2084|2088.3|2082.3|9
1724835600000|2024-08-28 09:00:00|2089.8|2083.8|2091|2085|2091.5|2085.5|2089.8|2083.8|25
1724835900000|2024-08-28 09:05:00|2090.8|2084.8|2091.3|2085.3|2092.8|2086.8|2089.8|2083.8|25
1724836200000|2024-08-28 09:10:00|2091.5|2085.5|2091.5|2085.5|2092.5|2086.5|2089.8|2083.8|19
1724836500000|2024-08-28 09:15:00|2091.8|2085.8|2090|2084|2091.8|2085.8|2089.8|2083.8|10
1724836800000|2024-08-28 09:20:00|2090.3|2084.3|2090.3|2084.3|2090.5|2084.5|2089.8|2083.8|7
1724837100000|2024-08-28 09:25:00|2090.5|2084.5|2091.3|2085.3|2091.8|2085.8|2090.3|2084.3|10
1724837400000|2024-08-28 09:30:00|2091.5|2085.5|2090.8|2084.8|2091.8|2085.8|2090.5|2084.5|16
1724837700000|2024-08-28 09:35:00|2090.5|2084.5|2089|2083|2091|2085|2088.8|2082.8|15
1724838000000|2024-08-28 09:40:00|2088.8|2082.8|2087|2081|2088.8|2082.8|2087|2081|14
1724838300000|2024-08-28 09:45:00|2087.8|2081.8|2087.5|2081.5|2088|2082|2087.5|2081.5|4
1724838600000|2024-08-28 09:50:00|2087.3|2081.3|2087.3|2081.3|2087.5|2081.5|2086.5|2080.5|11
1724838900000|2024-08-28 09:55:00|2087.5|2081.5|2087.5|2081.5|2087.8|2081.8|2087|2081|9
1724839200000|2024-08-28 10:00:00|2088.5|2082.5|2089.3|2083.3|2089.3|2083.3|2088.5|2082.5|6
1724839500000|2024-08-28 10:05:00|2089.5|2083.5|2088.8|2082.8|2090.3|2084.3|2087.5|2081.5|17
1724839800000|2024-08-28 10:10:00|2088.5|2082.5|2087.3|2081.3|2089|2083|2087|2081|23
1724840100000|2024-08-28 10:15:00|2087|2081|2085.5|2079.5|2087|2081|2085|2079|14
1724840400000|2024-08-28 10:20:00|2085|2079|2087.3|2081.3|2087.3|2081.3|2085|2079|11
1724840700000|2024-08-28 10:25:00|2087.5|2081.5|2085.3|2079.3|2087.5|2081.5|2085.3|2079.3|15
1724841000000|2024-08-28 10:30:00|2085.5|2079.5|2085|2079|2085.5|2079.5|2085|2079|5
1724841300000|2024-08-28 10:35:00|2085.3|2079.3|2087.3|2081.3|2087.3|2081.3|2085.3|2079.3|13
1724841600000|2024-08-28 10:40:00|2087|2081|2087|2081|2087.3|2081.3|2087|2081|3
1724841900000|2024-08-28 10:45:00|2086.8|2080.8|2086.8|2080.8|2087.8|2081.8|2086|2080|13
1724842200000|2024-08-28 10:50:00|2086.5|2080.5|2086|2080|2086.5|2080.5|2085.3|2079.3|7
1724842500000|2024-08-28 10:55:00|2086.3|2080.3|2085.3|2079.3|2086.5|2080.5|2085|2079|11
1724842800000|2024-08-28 11:00:00|2086|2080|2088|2082|2088|2082|2084.8|2078.8|32
1724843100000|2024-08-28 11:05:00|2088.3|2082.3|2089.5|2083.5|2090.5|2084.5|2087.8|2081.8|20
1724843400000|2024-08-28 11:10:00|2089.8|2083.8|2089|2083|2090.8|2084.8|2089|2083|12
1724843700000|2024-08-28 11:15:00|2089.3|2083.3|2087.3|2081.3|2089.3|2083.3|2087.3|2081.3|18
1724844000000|2024-08-28 11:20:00|2087.5|2081.5|2087.3|2081.3|2087.8|2081.8|2087|2081|9
1724844300000|2024-08-28 11:25:00|2087.8|2081.8|2088.3|2082.3|2088.8|2082.8|2087.8|2081.8|11
1724844600000|2024-08-28 11:30:00|2088.5|2082.5|2089.5|2083.5|2090.8|2084.8|2088.5|2082.5|19
1724844900000|2024-08-28 11:35:00|2089.8|2083.8|2089|2083|2089.8|2083.8|2088|2082|14
1724845200000|2024-08-28 11:40:00|2089.3|2083.3|2089.8|2083.8|2089.8|2083.8|2087|2081|26
1724845500000|2024-08-28 11:45:00|2089.5|2083.5|2085.3|2079.3|2089.5|2083.5|2084.3|2078.3|41
1724845800000|2024-08-28 11:50:00|2085|2079|2083.8|2077.8|2085.8|2079.8|2083.5|2077.5|25
1724846100000|2024-08-28 11:55:00|2084|2078|2084.5|2078.5|2087.3|2081.3|2083.8|2077.8|31
1724846400000|2024-08-28 12:00:00|2084.8|2078.8|2083.8|2077.8|2085.8|2079.8|2081.8|2075.8|34
1724846700000|2024-08-28 12:05:00|2084|2078|2084.5|2078.5|2084.8|2078.8|2082.8|2076.8|15
1724847000000|2024-08-28 12:10:00|2084.8|2078.8|2084|2078|2085.5|2079.5|2082.3|2076.3|25
1724847300000|2024-08-28 12:15:00|2083.8|2077.8|2084.5|2078.5|2084.8|2078.8|2083.8|2077.8|12
1724847600000|2024-08-28 12:20:00|2084.3|2078.3|2084.5|2078.5|2086|2080|2082.3|2076.3|29
1724847900000|2024-08-28 12:25:00|2084.3|2078.3|2082.3|2076.3|2084.3|2078.3|2081.8|2075.8|15
1724848200000|2024-08-28 12:30:00|2082|2076|2084.8|2078.8|2085.8|2079.8|2080.8|2074.8|27
1724848500000|2024-08-28 12:35:00|2084.5|2078.5|2081.8|2075.8|2085.5|2079.5|2081.8|2075.8|25
1724848800000|2024-08-28 12:40:00|2082|2076|2083.8|2077.8|2083.8|2077.8|2082|2076|14
1724849100000|2024-08-28 12:45:00|2083.5|2077.5|2081.3|2075.3|2083.8|2077.8|2081|2075|13
1724849400000|2024-08-28 12:50:00|2081|2075|2083.5|2077.5|2084.3|2078.3|2081|2075|26
1724849700000|2024-08-28 12:55:00|2083.3|2077.3|2084|2078|2086|2080|2083.3|2077.3|29
1724850000000|2024-08-28 13:00:00|2083.8|2077.8|2087.5|2081.5|2087.8|2081.8|2083.8|2077.8|82
1724850300000|2024-08-28 13:05:00|2087.3|2081.3|2090.3|2084.3|2090.8|2084.8|2087|2081|69
1724850600000|2024-08-28 13:10:00|2090.5|2084.5|2087.5|2081.5|2091|2085|2087.5|2081.5|36
1724850900000|2024-08-28 13:15:00|2087.3|2081.3|2085.8|2079.8|2087.5|2081.5|2085.5|2079.5|23
1724851200000|2024-08-28 13:20:00|2086|2080|2082.5|2076.5|2087|2081|2082.5|2076.5|28
1724851500000|2024-08-28 13:25:00|2082.3|2076.3|2084.5|2078.5|2084.5|2078.5|2082.3|2076.3|20
1724851800000|2024-08-28 13:30:00|2085|2079|2083.8|2077.8|2086.8|2080.8|2083.8|2077.8|24
1724852100000|2024-08-28 13:35:00|2084|2078|2085.5|2079.5|2085.8|2079.8|2084|2078|20
1724852400000|2024-08-28 13:40:00|2085.3|2079.3|2086|2080|2086.3|2080.3|2082.3|2076.3|34
1724852700000|2024-08-28 13:45:00|2086.3|2080.3|2083.8|2077.8|2087.3|2081.3|2083.3|2077.3|41
1724853000000|2024-08-28 13:50:00|2083.5|2077.5|2082.8|2076.8|2083.5|2077.5|2080.5|2074.5|26
1724853300000|2024-08-28 13:55:00|2083|2077|2085.8|2079.8|2085.8|2079.8|2083|2077|21
1724853600000|2024-08-28 14:00:00|2086|2080|2082.8|2076.8|2086|2080|2082.8|2076.8|38
1724853900000|2024-08-28 14:05:00|2083|2077|2085.8|2079.8|2086.5|2080.5|2083|2077|37
1724854200000|2024-08-28 14:10:00|2085.5|2079.5|2088|2082|2088.8|2082.8|2084.8|2078.8|45
1724854500000|2024-08-28 14:15:00|2087.5|2081.5|2088|2082|2088.8|2082.8|2087|2081|27
1724854800000|2024-08-28 14:20:00|2088.3|2082.3|2085.5|2079.5|2088.5|2082.5|2085.3|2079.3|27
1724855100000|2024-08-28 14:25:00|2085.8|2079.8|2087.3|2081.3|2087.3|2081.3|2085|2079|18
1724855400000|2024-08-28 14:30:00|2087.5|2081.5|2088.5|2082.5|2089.3|2083.3|2087|2081|33
1724855700000|2024-08-28 14:35:00|2088.8|2082.8|2088.5|2082.5|2091.3|2085.3|2088.3|2082.3|33
1724856000000|2024-08-28 14:40:00|2088|2082|2088.5|2082.5|2089.8|2083.8|2087.5|2081.5|30
1724856300000|2024-08-28 14:45:00|2088|2082|2087.8|2081.8|2089.8|2083.8|2086.3|2080.3|55
1724856600000|2024-08-28 14:50:00|2088|2082|2094.3|2088.3|2097.8|2091.8|2087.8|2081.8|72
1724856900000|2024-08-28 14:55:00|2094|2088|2095.8|2089.8|2096.5|2090.5|2094|2088|26
1724857200000|2024-08-28 15:00:00|2096|2090|2092.3|2086.3|2097|2091|2091.8|2085.8|41
1724857500000|2024-08-28 15:05:00|2092|2086|2090|2084|2092|2086|2089.8|2083.8|41
1724857800000|2024-08-28 15:10:00|2090.3|2084.3|2088|2082|2090.3|2084.3|2086|2080|45
1724858100000|2024-08-28 15:15:00|2088.3|2082.3|2087.8|2081.8|2089.8|2083.8|2087.5|2081.5|37
1724858400000|2024-08-28 15:20:00|2088|2082|2086.8|2080.8|2088|2082|2085.3|2079.3|36
1724858700000|2024-08-28 15:25:00|2087|2081|2086.8|2080.8|2087.3|2081.3|2085.8|2079.8|16
1724859000000|2024-08-28 15:30:00|2087|2081|2085.3|2079.3|2089.8|2083.8|2085.3|2079.3|41
1724859300000|2024-08-28 15:35:00|2085.8|2079.8|2086.8|2080.8|2087|2081|2085.5|2079.5|21
1724859600000|2024-08-28 15:40:00|2086.5|2080.5|2087|2081|2087.3|2081.3|2085|2079|22
1724859900000|2024-08-28 15:45:00|2086.8|2080.8|2088.3|2082.3|2088.5|2082.5|2085.8|2079.8|22
1724860200000|2024-08-28 15:50:00|2088|2082|2084|2078|2088.3|2082.3|2083.5|2077.5|38
1724860500000|2024-08-28 15:55:00|2083.8|2077.8|2086.3|2080.3|2090.8|2084.8|2083.8|2077.8|149
1724860800000|2024-08-28 16:00:00|2086|2080|2085.3|2079.3|2086.5|2080.5|2085.3|2079.3|16
1724861100000|2024-08-28 16:05:00|2085|2079|2086.5|2080.5|2086.5|2080.5|2084.8|2078.8|6
1724861400000|2024-08-28 16:10:00|2086.3|2080.3|2084.8|2078.8|2088|2082|2084.8|2078.8|12
1724861700000|2024-08-28 16:15:00|2084.5|2078.5|2082.8|2076.8|2084.5|2078.5|2082.8|2076.8|4
1724862000000|2024-08-28 16:20:00|2082.5|2076.5|2080.8|2074.8|2082.5|2076.5|2080.8|2074.8|8
1724862300000|2024-08-28 16:25:00|2081|2075|2078.5|2072.5|2081|2075|2078|2072|8
1724862600000|2024-08-28 16:30:00|2078.8|2072.8|2077.8|2071.8|2079|2073|2077.5|2071.5|6
1724862900000|2024-08-28 16:35:00|2078|2072|2077.5|2071.5|2078|2072|2076|2070|9
1724863200000|2024-08-28 16:40:00|2077.8|2071.8|2077|2071|2077.8|2071.8|2077|2071|8
1724863500000|2024-08-28 16:45:00|2077.3|2071.3|2077.3|2071.3|2077.5|2071.5|2077.3|2071.3|3
1724863800000|2024-08-28 16:50:00|2077|2071|2077.3|2071.3|2077.5|2071.5|2077|2071|4
1724864100000|2024-08-28 16:55:00|2077.5|2071.5|2077.4|2071.4|2077.6|2071.6|2076.9|2070.9|21
1724864400000|2024-08-28 17:00:00|2077.1|2071.1|2077.4|2071.4|2077.6|2071.6|2077.1|2071.1|3
1724864700000|2024-08-28 17:05:00|2077.6|2071.6|2077.6|2071.6|2077.6|2071.6|2077.6|2071.6|1
1724865000000|2024-08-28 17:10:00|2077.4|2071.4|2075.9|2069.9|2077.4|2071.4|2075.9|2069.9|2
1724865300000|2024-08-28 17:15:00|2076.1|2070.1|2076.1|2070.1|2076.4|2070.4|2076.1|2070.1|5
1724865600000|2024-08-28 17:20:00|2076.4|2070.4|2076.4|2070.4|2076.6|2070.6|2076.4|2070.4|3
1724865900000|2024-08-28 17:25:00|2075.6|2069.6|2075.6|2069.6|2075.6|2069.6|2075.6|2069.6|1
1724866200000|2024-08-28 17:30:00|2075.9|2069.9|2076.4|2070.4|2076.4|2070.4|2075.9|2069.9|7
1724866500000|2024-08-28 17:35:00|2076.1|2070.1|2076.1|2070.1|2076.1|2070.1|2076.1|2070.1|1
1724866800000|2024-08-28 17:40:00|2075.9|2069.9|2075.4|2069.4|2075.9|2069.9|2075.4|2069.4|2
1724867400000|2024-08-28 17:50:00|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|2074.4|2068.4|6
1724867700000|2024-08-28 17:55:00|2081.3|2062.5|2081|2062.3|2081.3|2062.5|2081|2062.3|2
1724889600000|2024-08-29 00:00:00|2070|2064|2070.9|2064.9|2071.6|2065.6|2070|2064|10
1724889900000|2024-08-29 00:05:00|2070.6|2064.6|2072.4|2066.4|2073.9|2067.9|2070.1|2064.1|19
1724890200000|2024-08-29 00:10:00|2072.6|2066.6|2072.1|2066.1|2073.1|2067.1|2072.1|2066.1|12
1724890500000|2024-08-29 00:15:00|2072.4|2066.4|2070.9|2064.9|2072.4|2066.4|2070.9|2064.9|6
1724890800000|2024-08-29 00:20:00|2071.1|2065.1|2071.6|2065.6|2072.4|2066.4|2071.1|2065.1|8
1724891100000|2024-08-29 00:25:00|2071.4|2065.4|2070.9|2064.9|2071.4|2065.4|2070.9|2064.9|2
1724891400000|2024-08-29 00:30:00|2071.1|2065.1|2070.4|2064.4|2071.1|2065.1|2070.4|2064.4|3
1724891700000|2024-08-29 00:35:00|2070.1|2064.1|2069.6|2063.6|2070.1|2064.1|2069.6|2063.6|2
1724892000000|2024-08-29 00:40:00|2069.9|2063.9|2069.6|2063.6|2070.1|2064.1|2069.6|2063.6|4
1724892300000|2024-08-29 00:45:00|2069.9|2063.9|2069.4|2063.4|2069.9|2063.9|2069.4|2063.4|3
1724892600000|2024-08-29 00:50:00|2069.6|2063.6|2069.4|2063.4|2069.6|2063.6|2069.4|2063.4|2
1724892900000|2024-08-29 00:55:00|2069.6|2063.6|2072|2066|2072.9|2066.9|2069.6|2063.6|21
1724893200000|2024-08-29 01:00:00|2072.1|2066.1|2073.6|2067.6|2075.4|2069.4|2071.6|2065.6|100
1724893500000|2024-08-29 01:05:00|2073.9|2067.9|2073.1|2067.1|2074.6|2068.6|2072.9|2066.9|51
1724893800000|2024-08-29 01:10:00|2072.9|2066.9|2071.9|2065.9|2072.9|2066.9|2071.4|2065.4|33
1724894100000|2024-08-29 01:15:00|2072.1|2066.1|2070.1|2064.1|2072.6|2066.6|2070.1|2064.1|28
1724894400000|2024-08-29 01:20:00|2070.6|2064.6|2070.6|2064.6|2071.9|2065.9|2070.6|2064.6|35
1724894700000|2024-08-29 01:25:00|2070.9|2064.9|2068.6|2062.6|2071.4|2065.4|2068.6|2062.6|30
1724895000000|2024-08-29 01:30:00|2068.9|2062.9|2070.5|2064.5|2071.4|2065.4|2065.6|2059.6|90
1724895300000|2024-08-29 01:35:00|2070.3|2064.3|2069.6|2063.6|2072.4|2066.4|2069.4|2063.4|52
1724895600000|2024-08-29 01:40:00|2069.9|2063.9|2069.6|2063.6|2070.9|2064.9|2068.1|2062.1|43
1724895900000|2024-08-29 01:45:00|2069.4|2063.4|2070.4|2064.4|2072.6|2066.6|2069.4|2063.4|43
1724896200000|2024-08-29 01:50:00|2070.6|2064.6|2069.4|2063.4|2071.4|2065.4|2069.4|2063.4|32
1724896500000|2024-08-29 01:55:00|2069.1|2063.1|2070.4|2064.4|2070.6|2064.6|2068.6|2062.6|45
1724896800000|2024-08-29 02:00:00|2070.1|2064.1|2071.9|2065.9|2072.4|2066.4|2069.9|2063.9|64
1724897100000|2024-08-29 02:05:00|2071.6|2065.6|2069.9|2063.9|2072.6|2066.6|2069.9|2063.9|39
1724897400000|2024-08-29 02:10:00|2070.1|2064.1|2068.4|2062.4|2070.4|2064.4|2068.4|2062.4|22
1724897700000|2024-08-29 02:15:00|2068.6|2062.6|2066.4|2060.4|2068.6|2062.6|2066.4|2060.4|9
1724898000000|2024-08-29 02:20:00|2066.6|2060.6|2067.4|2061.4|2067.9|2061.9|2066.4|2060.4|11
1724898300000|2024-08-29 02:25:00|2067.6|2061.6|2068.4|2062.4|2068.9|2062.9|2067.6|2061.6|14
1724898600000|2024-08-29 02:30:00|2068.6|2062.6|2070.9|2064.9|2071.4|2065.4|2068.6|2062.6|31
1724898900000|2024-08-29 02:35:00|2070.6|2064.6|2069.4|2063.4|2071.1|2065.1|2069.4|2063.4|20
1724899200000|2024-08-29 02:40:00|2069.6|2063.6|2070.4|2064.4|2071.1|2065.1|2069.6|2063.6|14
1724899500000|2024-08-29 02:45:00|2070.6|2064.6|2071.1|2065.1|2071.1|2065.1|2070.1|2064.1|13
1724899800000|2024-08-29 02:50:00|2071.4|2065.4|2072.1|2066.1|2072.9|2066.9|2071.1|2065.1|24
1724900100000|2024-08-29 02:55:00|2072.4|2066.4|2073.1|2067.1|2073.4|2067.4|2071.6|2065.6|16
1724900400000|2024-08-29 03:00:00|2073.4|2067.4|2073.4|2067.4|2075.6|2069.6|2073.4|2067.4|16
1724900700000|2024-08-29 03:05:00|2073.6|2067.6|2072.9|2066.9|2075.1|2069.1|2072.9|2066.9|24
1724901000000|2024-08-29 03:10:00|2072.6|2066.6|2070.6|2064.6|2072.9|2066.9|2070.6|2064.6|11
1724901300000|2024-08-29 03:15:00|2070.4|2064.4|2069.9|2063.9|2070.9|2064.9|2069.9|2063.9|12
1724901600000|2024-08-29 03:20:00|2070.1|2064.1|2071.1|2065.1|2071.6|2065.6|2070.1|2064.1|11
1724901900000|2024-08-29 03:25:00|2070.9|2064.9|2070.8|2064.8|2071.6|2065.6|2070.8|2064.8|9
1724902200000|2024-08-29 03:30:00|2070.9|2064.9|2069.6|2063.6|2070.9|2064.9|2069.6|2063.6|5
1724902500000|2024-08-29 03:35:00|2069.9|2063.9|2078.4|2072.4|2078.4|2072.4|2069.9|2063.9|16
1724902800000|2024-08-29 03:40:00|2078.1|2072.1|2081.4|2075.4|2081.4|2075.4|2078.1|2072.1|12
1724903100000|2024-08-29 03:45:00|2081.1|2075.1|2082.1|2076.1|2082.1|2076.1|2081.1|2075.1|5
1724903400000|2024-08-29 03:50:00|2081.9|2075.9|2081.1|2075.1|2083.9|2077.9|2080.9|2074.9|15
1724903700000|2024-08-29 03:55:00|2081.4|2075.4|2080.4|2074.4|2081.4|2075.4|2080.4|2074.4|3
1724904000000|2024-08-29 04:00:00|2080.6|2074.6|2080.1|2074.1|2080.6|2074.6|2080.1|2074.1|5
1724904300000|2024-08-29 04:05:00|2079.9|2073.9|2079.1|2073.1|2079.9|2073.9|2079.1|2073.1|2
1724904600000|2024-08-29 04:10:00|2079.4|2073.4|2077.9|2071.9|2079.4|2073.4|2077.9|2071.9|3
1724904900000|2024-08-29 04:15:00|2078.1|2072.1|2077.4|2071.4|2078.1|2072.1|2077.4|2071.4|3
1724905200000|2024-08-29 04:20:00|2077.6|2071.6|2076.6|2070.6|2077.6|2071.6|2076.6|2070.6|3
1724905500000|2024-08-29 04:25:00|2076.9|2070.9|2076.4|2070.4|2077.1|2071.1|2076.4|2070.4|5
1724905800000|2024-08-29 04:30:00|2076.6|2070.6|2076.1|2070.1|2077.6|2071.6|2076.1|2070.1|8
1724906100000|2024-08-29 04:35:00|2076.4|2070.4|2076.6|2070.6|2077.1|2071.1|2076.4|2070.4|7
1724906400000|2024-08-29 04:40:00|2076.4|2070.4|2075.4|2069.4|2076.4|2070.4|2075.4|2069.4|4
1724906700000|2024-08-29 04:45:00|2075.1|2069.1|2074.6|2068.6|2075.1|2069.1|2074.6|2068.6|5
1724907000000|2024-08-29 04:50:00|2074.9|2068.9|2074.6|2068.6|2075.1|2069.1|2074.6|2068.6|4
1724907300000|2024-08-29 04:55:00|2074.9|2068.9|2074.9|2068.9|2075.1|2069.1|2074.9|2068.9|3
1724907600000|2024-08-29 05:00:00|2074.6|2068.6|2073.1|2067.1|2074.6|2068.6|2072.4|2066.4|20
1724907900000|2024-08-29 05:05:00|2072.9|2066.9|2071.1|2065.1|2072.9|2066.9|2071.1|2065.1|8
1724908200000|2024-08-29 05:10:00|2071.4|2065.4|2070.6|2064.6|2072.1|2066.1|2070.4|2064.4|12
1724908500000|2024-08-29 05:15:00|2070.9|2064.9|2071.1|2065.1|2072.1|2066.1|2070.9|2064.9|10
1724908800000|2024-08-29 05:20:00|2071.4|2065.4|2071.1|2065.1|2072.6|2066.6|2071.1|2065.1|12
1724909100000|2024-08-29 05:25:00|2071.3|2065.3|2071.9|2065.9|2072.1|2066.1|2071.3|2065.3|5
1724909400000|2024-08-29 05:30:00|2072|2066|2075.1|2069.1|2075.9|2069.9|2072|2066|56
1724909700000|2024-08-29 05:35:00|2075.4|2069.4|2075.4|2069.4|2076.4|2070.4|2074.4|2068.4|27
1724910000000|2024-08-29 05:40:00|2075.6|2069.6|2074.9|2068.9|2076.1|2070.1|2074.9|2068.9|15
1724910300000|2024-08-29 05:45:00|2074.6|2068.6|2073.4|2067.4|2074.6|2068.6|2073.4|2067.4|12
1724910600000|2024-08-29 05:50:00|2073.6|2067.6|2078.4|2072.4|2079.4|2073.4|2073.6|2067.6|32
1724910900000|2024-08-29 05:55:00|2079.1|2073.1|2079.4|2073.4|2081.9|2075.9|2079.1|2073.1|29
1724911200000|2024-08-29 06:00:00|2079.1|2073.1|2079.4|2073.4|2081.4|2075.4|2079.1|2073.1|34
1724911500000|2024-08-29 06:05:00|2080.4|2074.4|2079.4|2073.4|2081.9|2075.9|2079.4|2073.4|26
1724911800000|2024-08-29 06:10:00|2079.1|2073.1|2077.1|2071.1|2079.6|2073.6|2077.1|2071.1|16
1724912100000|2024-08-29 06:15:00|2077.4|2071.4|2077.6|2071.6|2078.9|2072.9|2076.6|2070.6|16
1724912400000|2024-08-29 06:20:00|2077.4|2071.4|2078.4|2072.4|2078.9|2072.9|2076.4|2070.4|14
1724912700000|2024-08-29 06:25:00|2078.1|2072.1|2077.9|2071.9|2079.1|2073.1|2077.6|2071.6|13
1724913000000|2024-08-29 06:30:00|2078.1|2072.1|2075.9|2069.9|2078.4|2072.4|2075.4|2069.4|25
1724913300000|2024-08-29 06:35:00|2076.1|2070.1|2076.1|2070.1|2077.4|2071.4|2076.1|2070.1|16
1724913600000|2024-08-29 06:40:00|2076.4|2070.4|2076.6|2070.6|2077.4|2071.4|2076.1|2070.1|17
1724913900000|2024-08-29 06:45:00|2076.9|2070.9|2077.1|2071.1|2078.4|2072.4|2076.4|2070.4|17
1724914200000|2024-08-29 06:50:00|2077.4|2071.4|2076.1|2070.1|2077.6|2071.6|2076.1|2070.1|15
1724914500000|2024-08-29 06:55:00|2075.9|2069.9|2075.9|2069.9|2076.4|2070.4|2074.3|2068.3|58
1724914800000|2024-08-29 07:00:00|2076.1|2070.1|2073|2067|2080.6|2074.6|2071.9|2065.9|94
1724915100000|2024-08-29 07:05:00|2072.8|2066.8|2069.3|2063.3|2072.8|2066.8|2068.8|2062.8|31
1724915400000|2024-08-29 07:10:00|2069|2063|2070.5|2064.5|2072|2066|2069|2063|25
1724915700000|2024-08-29 07:15:00|2070.8|2064.8|2073.5|2067.5|2074.3|2068.3|2070.5|2064.5|21
1724916000000|2024-08-29 07:20:00|2073.3|2067.3|2073.3|2067.3|2074|2068|2073|2067|11
1724916300000|2024-08-29 07:25:00|2073|2067|2074.3|2068.3|2075.5|2069.5|2072.5|2066.5|28
1724916600000|2024-08-29 07:30:00|2074|2068|2074|2068|2076.3|2070.3|2072.8|2066.8|19
1724916900000|2024-08-29 07:35:00|2074.8|2068.8|2073|2067|2076|2070|2073|2067|26
1724917200000|2024-08-29 07:40:00|2072.8|2066.8|2070.8|2064.8|2072.8|2066.8|2070.5|2064.5|29
1724917500000|2024-08-29 07:45:00|2070.5|2064.5|2071.5|2065.5|2073|2067|2070.5|2064.5|15
1724917800000|2024-08-29 07:50:00|2071.8|2065.8|2073|2067|2073|2067|2071.8|2065.8|13
1724918100000|2024-08-29 07:55:00|2073.3|2067.3|2073.5|2067.5|2074.3|2068.3|2073|2067|13
1724918400000|2024-08-29 08:00:00|2073.3|2067.3|2068.8|2062.8|2073.3|2067.3|2068.3|2062.3|68
1724918700000|2024-08-29 08:05:00|2069.3|2063.3|2067|2061|2070.8|2064.8|2067|2061|46
1724919000000|2024-08-29 08:10:00|2066.8|2060.8|2064.5|2058.5|2068|2062|2064.5|2058.5|29
1724919300000|2024-08-29 08:15:00|2063.8|2057.8|2058.5|2052.5|2063.8|2057.8|2058.3|2052.3|52
1724919600000|2024-08-29 08:20:00|2058.8|2052.8|2058.5|2052.5|2060.5|2054.5|2057.3|2051.3|57
1724919900000|2024-08-29 08:25:00|2058.8|2052.8|2056.3|2050.3|2060.5|2054.5|2056.3|2050.3|39
1724920200000|2024-08-29 08:30:00|2056.5|2050.5|2057.8|2051.8|2059.8|2053.8|2056.5|2050.5|26
1724920500000|2024-08-29 08:35:00|2057.5|2051.5|2057.5|2051.5|2057.5|2051.5|2055.8|2049.8|15
1724920800000|2024-08-29 08:40:00|2057.8|2051.8|2057.8|2051.8|2058.5|2052.5|2057.5|2051.5|9
1724921100000|2024-08-29 08:45:00|2057.5|2051.5|2058.8|2052.8|2059.8|2053.8|2057.5|2051.5|20
1724921400000|2024-08-29 08:50:00|2058.5|2052.5|2060.5|2054.5|2060.5|2054.5|2058.3|2052.3|16
1724921700000|2024-08-29 08:55:00|2060.8|2054.8|2059.8|2053.8|2061.3|2055.3|2059.3|2053.3|23
1724922000000|2024-08-29 09:00:00|2059.5|2053.5|2059.8|2053.8|2060|2054|2058.8|2052.8|14
1724922300000|2024-08-29 09:05:00|2060|2054|2058.5|2052.5|2060.8|2054.8|2058.5|2052.5|12
1724922600000|2024-08-29 09:10:00|2058.8|2052.8|2059.3|2053.3|2060|2054|2058.3|2052.3|15
1724922900000|2024-08-29 09:15:00|2059|2053|2061.3|2055.3|2061.3|2055.3|2059|2053|6
1724923200000|2024-08-29 09:20:00|2061|2055|2061|2055|2061.5|2055.5|2061|2055|5
1724923500000|2024-08-29 09:25:00|2060.8|2054.8|2060.8|2054.8|2061.5|2055.5|2060.8|2054.8|16
1724923800000|2024-08-29 09:30:00|2061.3|2055.3|2060|2054|2061.3|2055.3|2059.8|2053.8|21
1724924100000|2024-08-29 09:35:00|2059.8|2053.8|2058.3|2052.3|2061|2055|2058.3|2052.3|29
1724924400000|2024-08-29 09:40:00|2058.8|2052.8|2058.3|2052.3|2059.3|2053.3|2058.3|2052.3|27
1724924700000|2024-08-29 09:45:00|2058|2052|2058.5|2052.5|2059.5|2053.5|2057.5|2051.5|13
1724925000000|2024-08-29 09:50:00|2059.3|2053.3|2059.3|2053.3|2059.8|2053.8|2059|2053|11
1724925300000|2024-08-29 09:55:00|2059|2053|2059.3|2053.3|2059.5|2053.5|2058.8|2052.8|14
1724925600000|2024-08-29 10:00:00|2059|2053|2060.5|2054.5|2060.5|2054.5|2059|2053|9
1724925900000|2024-08-29 10:05:00|2060.3|2054.3|2060|2054|2060.5|2054.5|2059.5|2053.5|9
1724926200000|2024-08-29 10:10:00|2059.8|2053.8|2059.8|2053.8|2060.5|2054.5|2059.5|2053.5|11
1724926500000|2024-08-29 10:15:00|2060|2054|2058.8|2052.8|2060|2054|2058.8|2052.8|5
1724926800000|2024-08-29 10:20:00|2059|2053|2059|2053|2059.5|2053.5|2058.8|2052.8|11
1724927100000|2024-08-29 10:25:00|2058.8|2052.8|2058.3|2052.3|2059|2053|2057.5|2051.5|17
1724927400000|2024-08-29 10:30:00|2058.5|2052.5|2058.5|2052.5|2059.3|2053.3|2058.5|2052.5|13
1724927700000|2024-08-29 10:35:00|2058.8|2052.8|2059.8|2053.8|2060.8|2054.8|2058.8|2052.8|16
1724928000000|2024-08-29 10:40:00|2060|2054|2061.5|2055.5|2061.5|2055.5|2060|2054|10
1724928300000|2024-08-29 10:45:00|2061.8|2055.8|2061.5|2055.5|2061.8|2055.8|2061|2055|8
1724928600000|2024-08-29 10:50:00|2061.3|2055.3|2060.5|2054.5|2061.5|2055.5|2060.5|2054.5|6
1724928900000|2024-08-29 10:55:00|2060.8|2054.8|2061.3|2055.3|2062|2056|2060.8|2054.8|11
1724929200000|2024-08-29 11:00:00|2061.5|2055.5|2061|2055|2061.5|2055.5|2060.3|2054.3|19
1724929500000|2024-08-29 11:05:00|2061.3|2055.3|2061.3|2055.3|2061.5|2055.5|2061|2055|5
1724929800000|2024-08-29 11:10:00|2061|2055|2061.3|2055.3|2061.8|2055.8|2061|2055|6
1724930100000|2024-08-29 11:15:00|2061.5|2055.5|2062.3|2056.3|2062.3|2056.3|2061.3|2055.3|6
1724930400000|2024-08-29 11:20:00|2062.5|2056.5|2061.5|2055.5|2062.5|2056.5|2061.3|2055.3|10
1724930700000|2024-08-29 11:25:00|2061.3|2055.3|2061.3|2055.3|2061.8|2055.8|2061.3|2055.3|9
1724931000000|2024-08-29 11:30:00|2061|2055|2061|2055|2061.5|2055.5|2060.8|2054.8|11
1724931300000|2024-08-29 11:35:00|2060.8|2054.8|2061.5|2055.5|2061.5|2055.5|2060.5|2054.5|13
1724931600000|2024-08-29 11:40:00|2061.3|2055.3|2060|2054|2061.3|2055.3|2058.8|2052.8|19
1724931900000|2024-08-29 11:45:00|2059.8|2053.8|2056.5|2050.5|2060|2054|2056|2050|24
1724932200000|2024-08-29 11:50:00|2056.8|2050.8|2058.3|2052.3|2058.5|2052.5|2056.8|2050.8|15
1724932500000|2024-08-29 11:55:00|2058.5|2052.5|2059.5|2053.5|2060|2054|2058.5|2052.5|14
1724932800000|2024-08-29 12:00:00|2059.3|2053.3|2059.3|2053.3|2060.5|2054.5|2058.5|2052.5|19
1724933100000|2024-08-29 12:05:00|2059.5|2053.5|2058.8|2052.8|2059.5|2053.5|2058.8|2052.8|8
1724933400000|2024-08-29 12:10:00|2058.5|2052.5|2059|2053|2059.5|2053.5|2058.3|2052.3|13
1724933700000|2024-08-29 12:15:00|2058.8|2052.8|2057.5|2051.5|2059.3|2053.3|2057.5|2051.5|17
1724934000000|2024-08-29 12:20:00|2057.8|2051.8|2057.8|2051.8|2057.8|2051.8|2057.3|2051.3|7
1724934300000|2024-08-29 12:25:00|2057.5|2051.5|2056.8|2050.8|2057.5|2051.5|2056.3|2050.3|15
1724934600000|2024-08-29 12:30:00|2056.5|2050.5|2058.3|2052.3|2058.8|2052.8|2056.5|2050.5|25
1724934900000|2024-08-29 12:35:00|2058.5|2052.5|2059.3|2053.3|2059.8|2053.8|2058.5|2052.5|18
1724935200000|2024-08-29 12:40:00|2059|2053|2057|2051|2059|2053|2056.5|2050.5|20
1724935500000|2024-08-29 12:45:00|2057.3|2051.3|2060.5|2054.5|2060.5|2054.5|2057.3|2051.3|29
1724935800000|2024-08-29 12:50:00|2060.3|2054.3|2060|2054|2060.3|2054.3|2059.8|2053.8|10
1724936100000|2024-08-29 12:55:00|2059.8|2053.8|2058.8|2052.8|2060.3|2054.3|2058.3|2052.3|26
1724936400000|2024-08-29 13:00:00|2059|2053|2056.8|2050.8|2060.9|2054.9|2055.5|2049.5|109
1724936700000|2024-08-29 13:05:00|2056.5|2050.5|2055|2049|2056.8|2050.8|2053.3|2047.3|63
1724937000000|2024-08-29 13:10:00|2055.3|2049.3|2054.8|2048.8|2055.5|2049.5|2051.3|2045.3|53
1724937300000|2024-08-29 13:15:00|2055|2049|2056|2050|2056|2050|2053.5|2047.5|30
1724937600000|2024-08-29 13:20:00|2055.8|2049.8|2051.5|2045.5|2055.8|2049.8|2051.5|2045.5|15
1724937900000|2024-08-29 13:25:00|2051|2045|2052.3|2046.3|2052.8|2046.8|2050.8|2044.8|46
1724938200000|2024-08-29 13:30:00|2052|2046|2053|2047|2056|2050|2052|2046|65
1724938500000|2024-08-29 13:35:00|2053.3|2047.3|2051|2045|2053.8|2047.8|2050.8|2044.8|26
1724938800000|2024-08-29 13:40:00|2050.8|2044.8|2053.3|2047.3|2053.3|2047.3|2050.8|2044.8|23
1724939100000|2024-08-29 13:45:00|2053.5|2047.5|2053.3|2047.3|2053.8|2047.8|2052.5|2046.5|15
1724939400000|2024-08-29 13:50:00|2053|2047|2056|2050|2056|2050|2051.8|2045.8|54
1724939700000|2024-08-29 13:55:00|2056.3|2050.3|2056.8|2050.8|2058.8|2052.8|2055.8|2049.8|37
1724940000000|2024-08-29 14:00:00|2056.5|2050.5|2056.8|2050.8|2057.5|2051.5|2055.8|2049.8|26
1724940300000|2024-08-29 14:05:00|2056.5|2050.5|2055.8|2049.8|2056.8|2050.8|2054|2048|21
1724940600000|2024-08-29 14:10:00|2056|2050|2055.3|2049.3|2056|2050|2054|2048|15
1724940900000|2024-08-29 14:15:00|2055|2049|2054.5|2048.5|2055.3|2049.3|2053.8|2047.8|21
1724941200000|2024-08-29 14:20:00|2054.3|2048.3|2054.5|2048.5|2055.3|2049.3|2054.3|2048.3|21
1724941500000|2024-08-29 14:25:00|2054.8|2048.8|2054.5|2048.5|2056.5|2050.5|2054.3|2048.3|23
1724941800000|2024-08-29 14:30:00|2054|2048|2051|2045|2054|2048|2049.3|2043.3|35
1724942100000|2024-08-29 14:35:00|2050.8|2044.8|2050|2044|2050.8|2044.8|2048.3|2042.3|21
1724942400000|2024-08-29 14:40:00|2050.3|2044.3|2050|2044|2051|2045|2048.3|2042.3|22
1724942700000|2024-08-29 14:45:00|2050.3|2044.3|2052.3|2046.3|2052.3|2046.3|2050.3|2044.3|12
1724943000000|2024-08-29 14:50:00|2052|2046|2053|2047|2053.3|2047.3|2050.8|2044.8|17
1724943300000|2024-08-29 14:55:00|2052.8|2046.8|2054.3|2048.3|2054.3|2048.3|2050.5|2044.5|25
1724943600000|2024-08-29 15:00:00|2054|2048|2052|2046|2054.3|2048.3|2051.8|2045.8|28
1724943900000|2024-08-29 15:05:00|2051.8|2045.8|2050.5|2044.5|2052|2046|2049.8|2043.8|14
1724944200000|2024-08-29 15:10:00|2050.3|2044.3|2050.5|2044.5|2051|2045|2050|2044|20
1724944500000|2024-08-29 15:15:00|2050.8|2044.8|2044.8|2038.8|2051|2045|2044|2038|36
1724944800000|2024-08-29 15:20:00|2044.3|2038.3|2044.3|2038.3|2045.3|2039.3|2043.8|2037.8|24
1724945100000|2024-08-29 15:25:00|2044.5|2038.5|2045.8|2039.8|2046.5|2040.5|2043.8|2037.8|32
1724945400000|2024-08-29 15:30:00|2045.5|2039.5|2045|2039|2045.8|2039.8|2045|2039|5
1724945700000|2024-08-29 15:35:00|2045.3|2039.3|2049.5|2043.5|2050.3|2044.3|2045.3|2039.3|36
1724946000000|2024-08-29 15:40:00|2049.3|2043.3|2047.3|2041.3|2049.3|2043.3|2046.8|2040.8|16
1724946300000|2024-08-29 15:45:00|2047|2041|2038.8|2032.8|2047|2041|2036.4|2030.4|93
1724946600000|2024-08-29 15:50:00|2038.5|2032.5|2037.3|2031.3|2039.6|2033.6|2036.3|2030.3|36
1724946900000|2024-08-29 15:55:00|2037|2031|2041.8|2035.8|2043.5|2037.5|2035.4|2029.4|106
1724947200000|2024-08-29 16:00:00|2041.5|2035.5|2043.3|2037.3|2044.5|2038.5|2041.5|2035.5|13
1724947500000|2024-08-29 16:05:00|2043|2037|2044|2038|2044|2038|2042.8|2036.8|12
1724947800000|2024-08-29 16:10:00|2044.3|2038.3|2045.5|2039.5|2045.5|2039.5|2043.8|2037.8|7
1724948100000|2024-08-29 16:15:00|2045.8|2039.8|2046.3|2040.3|2046.3|2040.3|2045.5|2039.5|5
1724948400000|2024-08-29 16:20:00|2046|2040|2045.3|2039.3|2046|2040|2044.5|2038.5|9
1724948700000|2024-08-29 16:25:00|2045.5|2039.5|2045|2039|2045.5|2039.5|2045|2039|3
1724949000000|2024-08-29 16:30:00|2045.3|2039.3|2045.3|2039.3|2045.3|2039.3|2045.3|2039.3|1
1724949300000|2024-08-29 16:35:00|2045.5|2039.5|2045.3|2039.3|2046|2040|2045|2039|10
1724949600000|2024-08-29 16:40:00|2045.5|2039.5|2045.5|2039.5|2045.5|2039.5|2045.5|2039.5|1
1724949900000|2024-08-29 16:45:00|2045.8|2039.8|2046.5|2040.5|2046.8|2040.8|2045.5|2039.5|8
1724950200000|2024-08-29 16:50:00|2046.8|2040.8|2047|2041|2047|2041|2045.5|2039.5|12
1724950500000|2024-08-29 16:55:00|2046.9|2040.9|2043.1|2037.1|2046.9|2040.9|2043.1|2037.1|17
1724950800000|2024-08-29 17:00:00|2043.6|2037.6|2044.1|2038.1|2044.4|2038.4|2043.6|2037.6|10
1724951400000|2024-08-29 17:10:00|2043.9|2037.9|2042.6|2036.6|2043.9|2037.9|2042.4|2036.4|7
1724951700000|2024-08-29 17:15:00|2042.4|2036.4|2042.6|2036.6|2042.6|2036.6|2042.4|2036.4|2
1724952000000|2024-08-29 17:20:00|2042.9|2036.9|2042.9|2036.9|2042.9|2036.9|2042.9|2036.9|1
1724952900000|2024-08-29 17:35:00|2043.1|2037.1|2043.9|2037.9|2043.9|2037.9|2043.1|2037.1|4
1724953500000|2024-08-29 17:45:00|2043.6|2037.6|2043.6|2037.6|2043.6|2037.6|2043.6|2037.6|1
1724953800000|2024-08-29 17:50:00|2043.9|2037.9|2043.6|2037.6|2043.9|2037.9|2043.6|2037.6|2
1724954100000|2024-08-29 17:55:00|2043.4|2037.4|2052|2033.3|2052.5|2037.4|2043.1|2030.8|10
1724976000000|2024-08-30 00:00:00|2044.1|2038.1|2044.1|2038.1|2044.3|2038.3|2043.1|2037.1|6
1724976300000|2024-08-30 00:05:00|2044.4|2038.4|2045.6|2039.6|2045.6|2039.6|2044.3|2038.3|7
1724976600000|2024-08-30 00:10:00|2045.8|2039.8|2045.9|2039.9|2045.9|2039.9|2045.4|2039.4|5
1724976900000|2024-08-30 00:15:00|2046.1|2040.1|2046.6|2040.6|2046.6|2040.6|2046.1|2040.1|2
1724977200000|2024-08-30 00:20:00|2046.4|2040.4|2046.1|2040.1|2046.4|2040.4|2045.1|2039.1|6
1724977500000|2024-08-30 00:25:00|2046.4|2040.4|2045.6|2039.6|2046.4|2040.4|2045.1|2039.1|6
1724977800000|2024-08-30 00:30:00|2045.9|2039.9|2046.4|2040.4|2046.4|2040.4|2045.9|2039.9|2
1724978100000|2024-08-30 00:35:00|2046.6|2040.6|2047.4|2041.4|2047.4|2041.4|2046.6|2040.6|6
1724978400000|2024-08-30 00:40:00|2047.1|2041.1|2047.6|2041.6|2047.6|2041.6|2046.4|2040.4|8
1724978700000|2024-08-30 00:45:00|2047.4|2041.4|2048.1|2042.1|2048.9|2042.9|2047.4|2041.4|8
1724979000000|2024-08-30 00:50:00|2047.9|2041.9|2046.9|2040.9|2047.9|2041.9|2045.9|2039.9|11
1724979300000|2024-08-30 00:55:00|2046.6|2040.6|2046.3|2040.3|2046.6|2040.6|2045.6|2039.6|7
1724979600000|2024-08-30 01:00:00|2046|2040|2046.1|2040.1|2047.4|2041.4|2043|2037|52
1724979900000|2024-08-30 01:05:00|2045.9|2039.9|2044.6|2038.6|2045.9|2039.9|2043.9|2037.9|23
1724980200000|2024-08-30 01:10:00|2044.4|2038.4|2043.6|2037.6|2044.4|2038.4|2042.9|2036.9|26
1724980500000|2024-08-30 01:15:00|2043.9|2037.9|2045.6|2039.6|2046.4|2040.4|2043.1|2037.1|34
1724980800000|2024-08-30 01:20:00|2045.4|2039.4|2043.9|2037.9|2045.4|2039.4|2043.1|2037.1|16
1724981100000|2024-08-30 01:25:00|2044.1|2038.1|2043.6|2037.6|2046.1|2040.1|2043.6|2037.6|28
1724981400000|2024-08-30 01:30:00|2043.9|2037.9|2043.9|2037.9|2044.1|2038.1|2042.6|2036.6|30
1724981700000|2024-08-30 01:35:00|2043.6|2037.6|2046.9|2040.9|2046.9|2040.9|2043.4|2037.4|20
1724982000000|2024-08-30 01:40:00|2046.6|2040.6|2048.6|2042.6|2048.6|2042.6|2046.6|2040.6|25
1724982300000|2024-08-30 01:45:00|2048.4|2042.4|2047.1|2041.1|2048.4|2042.4|2046.4|2040.4|14
1724982600000|2024-08-30 01:50:00|2046.9|2040.9|2043.6|2037.6|2046.9|2040.9|2043.1|2037.1|27
1724982900000|2024-08-30 01:55:00|2043.4|2037.4|2043.1|2037.1|2043.4|2037.4|2041.1|2035.1|22
1724983200000|2024-08-30 02:00:00|2043.4|2037.4|2045.4|2039.4|2045.4|2039.4|2042.9|2036.9|34
1724983500000|2024-08-30 02:05:00|2045.1|2039.1|2044.6|2038.6|2045.1|2039.1|2043.4|2037.4|37
1724983800000|2024-08-30 02:10:00|2044.9|2038.9|2045.6|2039.6|2045.6|2039.6|2044.4|2038.4|25
1724984100000|2024-08-30 02:15:00|2045.4|2039.4|2045.4|2039.4|2045.4|2039.4|2045.1|2039.1|3
1724984400000|2024-08-30 02:20:00|2045.1|2039.1|2045.4|2039.4|2045.9|2039.9|2045.1|2039.1|10
1724984700000|2024-08-30 02:25:00|2045.1|2039.1|2044.1|2038.1|2045.6|2039.6|2043.9|2037.9|13
1724985000000|2024-08-30 02:30:00|2043.9|2037.9|2045.1|2039.1|2045.6|2039.6|2043.9|2037.9|32
1724985300000|2024-08-30 02:35:00|2044.9|2038.9|2044.4|2038.4|2046.1|2040.1|2044.4|2038.4|20
1724985600000|2024-08-30 02:40:00|2044.1|2038.1|2046.4|2040.4|2046.4|2040.4|2043.6|2037.6|18
1724985900000|2024-08-30 02:45:00|2046.1|2040.1|2047.9|2041.9|2047.9|2041.9|2046.1|2040.1|26
1724986200000|2024-08-30 02:50:00|2048.1|2042.1|2048.1|2042.1|2048.4|2042.4|2047.9|2041.9|13
1724986500000|2024-08-30 02:55:00|2048.4|2042.4|2047.1|2041.1|2048.6|2042.6|2046.4|2040.4|19
1724986800000|2024-08-30 03:00:00|2047.4|2041.4|2049.4|2043.4|2049.6|2043.6|2046.1|2040.1|44
1724987100000|2024-08-30 03:05:00|2049.1|2043.1|2047.4|2041.4|2049.1|2043.1|2047.4|2041.4|20
1724987400000|2024-08-30 03:10:00|2047.1|2041.1|2047.4|2041.4|2047.4|2041.4|2046.4|2040.4|8
1724987700000|2024-08-30 03:15:00|2047.1|2041.1|2047.4|2041.4|2047.4|2041.4|2046.1|2040.1|14
1724988000000|2024-08-30 03:20:00|2047.1|2041.1|2048.9|2042.9|2049.1|2043.1|2046.9|2040.9|14
1724988300000|2024-08-30 03:25:00|2048.6|2042.6|2047.5|2041.5|2048.9|2042.9|2047.5|2041.5|16
1724988600000|2024-08-30 03:30:00|2047.8|2041.8|2046.9|2040.9|2048.1|2042.1|2046.9|2040.9|5
1724988900000|2024-08-30 03:35:00|2047.1|2041.1|2047.1|2041.1|2047.1|2041.1|2047.1|2041.1|1
1724989200000|2024-08-30 03:40:00|2046.9|2040.9|2046.9|2040.9|2046.9|2040.9|2046.9|2040.9|1
1724989500000|2024-08-30 03:45:00|2047.1|2041.1|2046.9|2040.9|2047.1|2041.1|2046.9|2040.9|2
1724989800000|2024-08-30 03:50:00|2047.1|2041.1|2047.9|2041.9|2048.4|2042.4|2046.9|2040.9|12
1724990100000|2024-08-30 03:55:00|2047.6|2041.6|2045.9|2039.9|2047.6|2041.6|2045.9|2039.9|8
1724990400000|2024-08-30 04:00:00|2046.1|2040.1|2047.9|2041.9|2048.4|2042.4|2046.1|2040.1|8
1724990700000|2024-08-30 04:05:00|2048.1|2042.1|2047.1|2041.1|2048.4|2042.4|2047.1|2041.1|5
1724991000000|2024-08-30 04:10:00|2047.4|2041.4|2047.6|2041.6|2048.6|2042.6|2047.4|2041.4|9
1724991300000|2024-08-30 04:15:00|2047.4|2041.4|2047.4|2041.4|2047.9|2041.9|2047.1|2041.1|6
1724991900000|2024-08-30 04:25:00|2047.6|2041.6|2047.9|2041.9|2048.1|2042.1|2047.6|2041.6|6
1724992200000|2024-08-30 04:30:00|2047.6|2041.6|2046.6|2040.6|2047.6|2041.6|2046.1|2040.1|10
1724992800000|2024-08-30 04:40:00|2046.9|2040.9|2047.6|2041.6|2047.6|2041.6|2046.9|2040.9|7
1724994000000|2024-08-30 05:00:00|2047.4|2041.4|2046.9|2040.9|2047.6|2041.6|2046.9|2040.9|6
1724994300000|2024-08-30 05:05:00|2047.1|2041.1|2047.6|2041.6|2047.6|2041.6|2047.1|2041.1|3
1724994600000|2024-08-30 05:10:00|2047.9|2041.9|2048.4|2042.4|2048.4|2042.4|2047.9|2041.9|5
1724994900000|2024-08-30 05:15:00|2048.1|2042.1|2048.9|2042.9|2048.9|2042.9|2047.9|2041.9|6
1724995200000|2024-08-30 05:20:00|2048.6|2042.6|2048.9|2042.9|2048.9|2042.9|2048.4|2042.4|4
1724995500000|2024-08-30 05:25:00|2049.1|2043.1|2049.9|2043.9|2049.9|2043.9|2049.1|2043.1|3
1724995800000|2024-08-30 05:30:00|2050|2044|2053.4|2047.4|2054.5|2048.5|2050|2044|120
1724996100000|2024-08-30 05:35:00|2053.6|2047.6|2053.6|2047.6|2054.4|2048.4|2053.4|2047.4|29
1724996400000|2024-08-30 05:40:00|2053.9|2047.9|2053.4|2047.4|2053.9|2047.9|2053.4|2047.4|17
1724996700000|2024-08-30 05:45:00|2053.1|2047.1|2053.1|2047.1|2054.4|2048.4|2051.6|2045.6|25
1724997000000|2024-08-30 05:50:00|2053.4|2047.4|2053.9|2047.9|2054.6|2048.6|2051.9|2045.9|17
1724997300000|2024-08-30 05:55:00|2054.1|2048.1|2054.1|2048.1|2054.6|2048.6|2053.9|2047.9|12
1724997600000|2024-08-30 06:00:00|2053.9|2047.9|2052.6|2046.6|2054.4|2048.4|2052.6|2046.6|13
1724997900000|2024-08-30 06:05:00|2052.4|2046.4|2051.6|2045.6|2054.1|2048.1|2051.6|2045.6|14
1724998200000|2024-08-30 06:10:00|2051.4|2045.4|2052.4|2046.4|2052.4|2046.4|2051.1|2045.1|7
1724998500000|2024-08-30 06:15:00|2052.6|2046.6|2052.1|2046.1|2054.1|2048.1|2051.6|2045.6|25
1724998800000|2024-08-30 06:20:00|2052.4|2046.4|2051.9|2045.9|2053.1|2047.1|2051.6|2045.6|18
1724999100000|2024-08-30 06:25:00|2052.1|2046.1|2051.9|2045.9|2052.1|2046.1|2051.6|2045.6|10
1724999400000|2024-08-30 06:30:00|2052.1|2046.1|2049.6|2043.6|2052.4|2046.4|2049.1|2043.1|19
1724999700000|2024-08-30 06:35:00|2049.4|2043.4|2053.6|2047.6|2054.1|2048.1|2049.1|2043.1|40
1725000000000|2024-08-30 06:40:00|2053.9|2047.9|2053.6|2047.6|2054.4|2048.4|2053.1|2047.1|26
1725000300000|2024-08-30 06:45:00|2053.9|2047.9|2054.4|2048.4|2054.6|2048.6|2053.9|2047.9|10
1725000600000|2024-08-30 06:50:00|2054.1|2048.1|2053.4|2047.4|2054.1|2048.1|2052.6|2046.6|8
1725000900000|2024-08-30 06:55:00|2053.5|2047.5|2053.4|2047.4|2053.5|2047.5|2052.4|2046.4|15
1725001200000|2024-08-30 07:00:00|2053.1|2047.1|2047|2041|2053.1|2047.1|2046.3|2040.3|43
1725001500000|2024-08-30 07:05:00|2046.8|2040.8|2050.3|2044.3|2050.4|2044.4|2046.3|2040.3|32
1725001800000|2024-08-30 07:10:00|2050.1|2044.1|2051.3|2045.3|2051.3|2045.3|2049.3|2043.3|26
1725002100000|2024-08-30 07:15:00|2051.5|2045.5|2054.8|2048.8|2054.8|2048.8|2051.3|2045.3|21
1725002400000|2024-08-30 07:20:00|2054.5|2048.5|2052.8|2046.8|2054.8|2048.8|2052.8|2046.8|21
1725002700000|2024-08-30 07:25:00|2052.5|2046.5|2057|2051|2058|2052|2052|2046|33
1725003000000|2024-08-30 07:30:00|2057.3|2051.3|2061.3|2055.3|2064.1|2058.1|2057|2051|19
1725003300000|2024-08-30 07:35:00|2060.5|2054.5|2058.3|2052.3|2060.8|2054.8|2058|2052|16
1725003600000|2024-08-30 07:40:00|2058|2052|2061.5|2055.5|2061.5|2055.5|2056.5|2050.5|15
1725003900000|2024-08-30 07:45:00|2061|2055|2058.5|2052.5|2061.3|2055.3|2058.3|2052.3|21
1725004200000|2024-08-30 07:50:00|2058.3|2052.3|2057.5|2051.5|2058.3|2052.3|2057.5|2051.5|8
1725004500000|2024-08-30 07:55:00|2058.3|2052.3|2059.8|2053.8|2059.8|2053.8|2058.3|2052.3|12
1725004800000|2024-08-30 08:00:00|2059.5|2053.5|2058.3|2052.3|2060.8|2054.8|2056|2050|33
1725005100000|2024-08-30 08:05:00|2058|2052|2069.4|2063.4|2070.1|2064.1|2056.5|2050.5|46
1725005400000|2024-08-30 08:10:00|2069.3|2063.3|2069.8|2063.8|2075.5|2069.5|2068.8|2062.8|65
1725005700000|2024-08-30 08:15:00|2070.8|2064.8|2069.3|2063.3|2073|2067|2066.8|2060.8|31
1725006000000|2024-08-30 08:20:00|2069|2063|2071.3|2065.3|2071.8|2065.8|2067|2061|28
1725006300000|2024-08-30 08:25:00|2071|2065|2070.5|2064.5|2071|2065|2068|2062|28
1725006600000|2024-08-30 08:30:00|2070.8|2064.8|2068.5|2062.5|2072.5|2066.5|2068.5|2062.5|45
1725006900000|2024-08-30 08:35:00|2068.8|2062.8|2067.8|2061.8|2069.5|2063.5|2067.8|2061.8|7
1725007200000|2024-08-30 08:40:00|2067.5|2061.5|2066.5|2060.5|2068.5|2062.5|2065.8|2059.8|26
1725007500000|2024-08-30 08:45:00|2066.3|2060.3|2066|2060|2066.3|2060.3|2066|2060|2
1725007800000|2024-08-30 08:50:00|2066.3|2060.3|2065.8|2059.8|2067.5|2061.5|2064.8|2058.8|19
1725008100000|2024-08-30 08:55:00|2065.5|2059.5|2068|2062|2068|2062|2065|2059|12
1725008400000|2024-08-30 09:00:00|2068.3|2062.3|2067.8|2061.8|2068.3|2062.3|2066|2060|15
1725008700000|2024-08-30 09:05:00|2068|2062|2064.8|2058.8|2068|2062|2064.3|2058.3|10
1724732400000|2024-08-27 04:20:00|2112.8|2106.8|2112.5|2106.5|2112.8|2106.8|2112.5|2106.5|3
1724732700000|2024-08-27 04:25:00|2112.3|2106.3|2111.8|2105.8|2112.3|2106.3|2111.8|2105.8|4
1724733000000|2024-08-27 04:30:00|2111.6|2105.6|2111.8|2105.8|2111.8|2105.8|2111.6|2105.6|4
1724733300000|2024-08-27 04:35:00|2111.4|2105.4|2110.8|2104.8|2111.4|2105.4|2110.8|2104.8|4
1724733600000|2024-08-27 04:40:00|2110.5|2104.5|2109.6|2103.6|2110.5|2104.5|2109.6|2103.6|4
1724733900000|2024-08-27 04:45:00|2109.8|2103.8|2109.8|2103.8|2109.8|2103.8|2109.6|2103.6|3
1724734200000|2024-08-27 04:50:00|2109.9|2103.9|2109.5|2103.5|2110.1|2104.1|2109.5|2103.5|4
1724734500000|2024-08-27 04:55:00|2109.8|2103.8|2111|2105|2112|2106|2109.8|2103.8|14
1724734800000|2024-08-27 05:00:00|2110.9|2104.9|2109.6|2103.6|2110.9|2104.9|2109.6|2103.6|10
1724735100000|2024-08-27 05:05:00|2109.3|2103.3|2108.1|2102.1|2110.3|2104.3|2108.1|2102.1|22
1724735400000|2024-08-27 05:10:00|2107.9|2101.9|2107.4|2101.4|2107.9|2101.9|2107.4|2101.4|2
1724735700000|2024-08-27 05:15:00|2107.1|2101.1|2107.3|2101.3|2108.3|2102.3|2107.1|2101.1|8
1724736000000|2024-08-27 05:20:00|2107.1|2101.1|2110.3|2104.3|2110.3|2104.3|2107.1|2101.1|11
1724736300000|2024-08-27 05:25:00|2110.4|2104.4|2113.1|2107.1|2113.1|2107.1|2110.4|2104.4|15
1724736600000|2024-08-27 05:30:00|2113.4|2107.4|2115.8|2109.8|2116.8|2110.8|2113.4|2107.4|50
1724736900000|2024-08-27 05:35:00|2115.9|2109.9|2113.8|2107.8|2115.9|2109.9|2113.8|2107.8|17
1724737200000|2024-08-27 05:40:00|2114|2108|2113.9|2107.9|2114.8|2108.8|2113.8|2107.8|14
1724737500000|2024-08-27 05:45:00|2113.8|2107.8|2117|2111|2117|2111|2113.3|2107.3|22
1724737800000|2024-08-27 05:50:00|2116.9|2110.9|2117.5|2111.5|2117.5|2111.5|2115.5|2109.5|23
1724738100000|2024-08-27 05:55:00|2117.3|2111.3|2116.1|2110.1|2117.3|2111.3|2116.1|2110.1|9
1724738400000|2024-08-27 06:00:00|2115.9|2109.9|2116.5|2110.5|2117.3|2111.3|2115.1|2109.1|38
1724738700000|2024-08-27 06:05:00|2116.8|2110.8|2116.4|2110.4|2116.8|2110.8|2115|2109|14
1724739000000|2024-08-27 06:10:00|2116.5|2110.5|2115.5|2109.5|2116.5|2110.5|2115.1|2109.1|20
1724739300000|2024-08-27 06:15:00|2115.3|2109.3|2115.8|2109.8|2116.1|2110.1|2115.1|2109.1|10
1724739600000|2024-08-27 06:20:00|2115.9|2109.9|2115.6|2109.6|2117.6|2111.6|2115.4|2109.4|23
1724739900000|2024-08-27 06:25:00|2115.4|2109.4|2112.4|2106.4|2115.4|2109.4|2112.4|2106.4|16
1724740200000|2024-08-27 06:30:00|2112.1|2106.1|2121.3|2115.3|2121.3|2115.3|2111.3|2105.3|64
1724740500000|2024-08-27 06:35:00|2121.1|2115.1|2119.3|2113.3|2121.1|2115.1|2118.8|2112.8|20
1724740800000|2024-08-27 06:40:00|2119|2113|2118.3|2112.3|2119.5|2113.5|2115.9|2109.9|24
1724741100000|2024-08-27 06:45:00|2119.1|2113.1|2121.4|2115.4|2121.4|2115.4|2119.1|2113.1|25
1724741400000|2024-08-27 06:50:00|2121.6|2115.6|2123.4|2117.4|2123.4|2117.4|2121.6|2115.6|8
1724741700000|2024-08-27 06:55:00|2123.6|2117.6|2123.5|2117.5|2124.4|2118.4|2121.4|2115.4|35
1724742000000|2024-08-27 07:00:00|2124|2118|2119|2113|2126.3|2120.3|2118.8|2112.8|93
1724742300000|2024-08-27 07:05:00|2118.8|2112.8|2114.6|2108.6|2118.8|2112.8|2112.5|2106.5|57
1724742600000|2024-08-27 07:10:00|2113.9|2107.9|2107.8|2101.8|2113.9|2107.9|2105.3|2099.3|70
1724742900000|2024-08-27 07:15:00|2108|2102|2110.8|2104.8|2110.8|2104.8|2106.6|2100.6|40
1724743200000|2024-08-27 07:20:00|2109.9|2103.9|2111|2105|2115.3|2109.3|2107.9|2101.9|48
1724743500000|2024-08-27 07:25:00|2110.4|2104.4|2113|2107|2113.3|2107.3|2109.4|2103.4|52
1724743800000|2024-08-27 07:30:00|2113.1|2107.1|2117.9|2111.9|2117.9|2111.9|2113.1|2107.1|70
1724744100000|2024-08-27 07:35:00|2118.1|2112.1|2119.6|2113.6|2120.1|2114.1|2115.6|2109.6|63
1724744400000|2024-08-27 07:40:00|2119.9|2113.9|2118.4|2112.4|2121.4|2115.4|2117.9|2111.9|41
1724744700000|2024-08-27 07:45:00|2118.1|2112.1|2117.6|2111.6|2119.1|2113.1|2115.9|2109.9|42
1724745000000|2024-08-27 07:50:00|2117.4|2111.4|2119.4|2113.4|2119.6|2113.6|2115.1|2109.1|41
1724745300000|2024-08-27 07:55:00|2119.6|2113.6|2123.9|2117.9|2124.4|2118.4|2119.6|2113.6|59
1724745600000|2024-08-27 08:00:00|2124.1|2118.1|2114.5|2108.5|2124.4|2118.4|2106.9|2100.9|177
1724745900000|2024-08-27 08:05:00|2114.3|2108.3|2106.6|2100.6|2114.4|2108.4|2106.1|2100.1|103
1724746200000|2024-08-27 08:10:00|2106.4|2100.4|2106.4|2100.4|2113.9|2107.9|2106.4|2100.4|65
1724746500000|2024-08-27 08:15:00|2106.1|2100.1|2107.4|2101.4|2107.4|2101.4|2104.6|2098.6|52
1724746800000|2024-08-27 08:20:00|2107.1|2101.1|2112.4|2106.4|2112.9|2106.9|2106.4|2100.4|50
1724747100000|2024-08-27 08:25:00|2112.6|2106.6|2114.4|2108.4|2115.4|2109.4|2111.1|2105.1|39
1724747400000|2024-08-27 08:30:00|2114.1|2108.1|2112.4|2106.4|2115.9|2109.9|2111.4|2105.4|37
1724747700000|2024-08-27 08:35:00|2112.6|2106.6|2109.1|2103.1|2112.6|2106.6|2108.1|2102.1|51
1724748000000|2024-08-27 08:40:00|2108.9|2102.9|2111.6|2105.6|2113.4|2107.4|2108.6|2102.6|34
1724748300000|2024-08-27 08:45:00|2111.4|2105.4|2109.1|2103.1|2112.1|2106.1|2108.4|2102.4|44
1724748600000|2024-08-27 08:50:00|2108.9|2102.9|2109.9|2103.9|2110.4|2104.4|2108.4|2102.4|30
1724748900000|2024-08-27 08:55:00|2109.6|2103.6|2107.6|2101.6|2110.4|2104.4|2107.6|2101.6|28
1724749200000|2024-08-27 09:00:00|2107.4|2101.4|2110.6|2104.6|2111.6|2105.6|2107.4|2101.4|41
1724749500000|2024-08-27 09:05:00|2110.9|2104.9|2112.6|2106.6|2113.6|2107.6|2110.9|2104.9|43
1724749800000|2024-08-27 09:10:00|2112.4|2106.4|2110.6|2104.6|2112.4|2106.4|2108.4|2102.4|40
1724750100000|2024-08-27 09:15:00|2110.4|2104.4|2111.1|2105.1|2112.1|2106.1|2110.1|2104.1|26
1724750400000|2024-08-27 09:20:00|2111.4|2105.4|2110.6|2104.6|2111.9|2105.9|2109.1|2103.1|33
1724750700000|2024-08-27 09:25:00|2110.9|2104.9|2111.9|2105.9|2112.9|2106.9|2110.9|2104.9|25
1724751000000|2024-08-27 09:30:00|2112.1|2106.1|2111.9|2105.9|2112.9|2106.9|2111.9|2105.9|25
1724751300000|2024-08-27 09:35:00|2111.6|2105.6|2110.1|2104.1|2112.6|2106.6|2110.1|2104.1|23
1724751600000|2024-08-27 09:40:00|2109.9|2103.9|2111.1|2105.1|2111.9|2105.9|2109.9|2103.9|23
1724751900000|2024-08-27 09:45:00|2110.9|2104.9|2111.1|2105.1|2111.9|2105.9|2109.9|2103.9|30
1724752200000|2024-08-27 09:50:00|2111.4|2105.4|2112.4|2106.4|2115.4|2109.4|2111.4|2105.4|31
1724752500000|2024-08-27 09:55:00|2112.1|2106.1|2111.1|2105.1|2113.4|2107.4|2111.1|2105.1|27
1724752800000|2024-08-27 10:00:00|2110.9|2104.9|2113.4|2107.4|2113.9|2107.9|2110.9|2104.9|27
1724753100000|2024-08-27 10:05:00|2113.6|2107.6|2113.1|2107.1|2113.6|2107.6|2113.1|2107.1|11
1724753400000|2024-08-27 10:10:00|2113.6|2107.6|2112.9|2106.9|2114.1|2108.1|2112.1|2106.1|20
1724753700000|2024-08-27 10:15:00|2112.6|2106.6|2112.6|2106.6|2113.1|2107.1|2112.4|2106.4|15
1724754000000|2024-08-27 10:20:00|2112.1|2106.1|2110.1|2104.1|2112.6|2106.6|2109.9|2103.9|27
1724754300000|2024-08-27 10:25:00|2109.9|2103.9|2110.1|2104.1|2111.4|2105.4|2109.9|2103.9|21
1724754600000|2024-08-27 10:30:00|2110.4|2104.4|2113.4|2107.4|2113.4|2107.4|2110.4|2104.4|16
1724754900000|2024-08-27 10:35:00|2113.1|2107.1|2113.6|2107.6|2113.9|2107.9|2112.4|2106.4|23
1724755200000|2024-08-27 10:40:00|2113.4|2107.4|2112.6|2106.6|2115.1|2109.1|2112.6|2106.6|18
1724755500000|2024-08-27 10:45:00|2112.9|2106.9|2112.4|2106.4|2113.9|2107.9|2112.4|2106.4|22
1724755800000|2024-08-27 10:50:00|2112.1|2106.1|2113.1|2107.1|2113.1|2107.1|2110.4|2104.4|21
1724756100000|2024-08-27 10:55:00|2113.4|2107.4|2116.4|2110.4|2116.9|2110.9|2112.9|2106.9|59
1724756400000|2024-08-27 11:00:00|2116.6|2110.6|2118.6|2112.6|2120.1|2114.1|2115.9|2109.9|60
1724756700000|2024-08-27 11:05:00|2118.9|2112.9|2120.9|2114.9|2121.9|2115.9|2118.9|2112.9|43
1724757000000|2024-08-27 11:10:00|2120.6|2114.6|2121.4|2115.4|2121.9|2115.9|2120.1|2114.1|26
1724757300000|2024-08-27 11:15:00|2121.6|2115.6|2121.6|2115.6|2123.6|2117.6|2121.4|2115.4|34
1724757600000|2024-08-27 11:20:00|2121.9|2115.9|2121.4|2115.4|2122.1|2116.1|2120.6|2114.6|16
1724757900000|2024-08-27 11:25:00|2121.1|2115.1|2123.6|2117.6|2123.6|2117.6|2121.1|2115.1|26
1724758200000|2024-08-27 11:30:00|2123.9|2117.9|2124.1|2118.1|2124.1|2118.1|2121.3|2115.3|55
1724758500000|2024-08-27 11:35:00|2123.9|2117.9|2123.9|2117.9|2125.1|2119.1|2123.6|2117.6|33
1724758800000|2024-08-27 11:40:00|2124.1|2118.1|2126.6|2120.6|2126.6|2120.6|2124.1|2118.1|26
1724759100000|2024-08-27 11:45:00|2126.4|2120.4|2120.9|2114.9|2126.4|2120.4|2120|2114|49
1724759400000|2024-08-27 11:50:00|2121.1|2115.1|2122.4|2116.4|2124.1|2118.1|2119.1|2113.1|45
1724759700000|2024-08-27 11:55:00|2122.6|2116.6|2122.9|2116.9|2123.4|2117.4|2121.6|2115.6|20
1724760000000|2024-08-27 12:00:00|2122.6|2116.6|2119.1|2113.1|2123.1|2117.1|2118.4|2112.4|50
1724760300000|2024-08-27 12:05:00|2118.9|2112.9|2119.6|2113.6|2120.1|2114.1|2118.9|2112.9|16
1724760600000|2024-08-27 12:10:00|2119.4|2113.4|2121.1|2115.1|2121.1|2115.1|2117.4|2111.4|35
1724760900000|2024-08-27 12:15:00|2121.4|2115.4|2118.6|2112.6|2121.4|2115.4|2118.4|2112.4|24
1724761200000|2024-08-27 12:20:00|2118.9|2112.9|2118.6|2112.6|2121.1|2115.1|2118.6|2112.6|24
1724761500000|2024-08-27 12:25:00|2118.9|2112.9|2118.3|2112.3|2120.4|2114.4|2117.9|2111.9|21
1724761800000|2024-08-27 12:30:00|2118.5|2112.5|2119.3|2113.3|2120.8|2114.8|2118.5|2112.5|22
1724762100000|2024-08-27 12:35:00|2119|2113|2121|2115|2121|2115|2119|2113|19
1724762400000|2024-08-27 12:40:00|2121.3|2115.3|2120.5|2114.5|2121.3|2115.3|2120.3|2114.3|10
1724762700000|2024-08-27 12:45:00|2120.3|2114.3|2119.8|2113.8|2120.5|2114.5|2119.5|2113.5|9
1724763000000|2024-08-27 12:50:00|2119.5|2113.5|2119.5|2113.5|2119.8|2113.8|2118.5|2112.5|27
1724763300000|2024-08-27 12:55:00|2119.8|2113.8|2122.8|2116.8|2124|2118|2119.8|2113.8|29
1724763600000|2024-08-27 13:00:00|2123|2117|2118|2112|2123.5|2117.5|2116.3|2110.3|120
1724763900000|2024-08-27 13:05:00|2117|2111|2122.5|2116.5|2124|2118|2116.5|2110.5|68
1724764200000|2024-08-27 13:10:00|2123|2117|2122.3|2116.3|2123|2117|2119.5|2113.5|38
1724764500000|2024-08-27 13:15:00|2122.5|2116.5|2122.5|2116.5|2124.3|2118.3|2122.5|2116.5|19
1724764800000|2024-08-27 13:20:00|2122.3|2116.3|2120.8|2114.8|2122.3|2116.3|2119.3|2113.3|52
1724765100000|2024-08-27 13:25:00|2120.3|2114.3|2122.3|2116.3|2122.3|2116.3|2119.3|2113.3|34
1724765400000|2024-08-27 13:30:00|2122.5|2116.5|2124|2118|2124.8|2118.8|2121.8|2115.8|30
1724765700000|2024-08-27 13:35:00|2124.3|2118.3|2122.5|2116.5|2124.8|2118.8|2122|2116|40
1724766000000|2024-08-27 13:40:00|2122.8|2116.8|2118.8|2112.8|2122.8|2116.8|2117.8|2111.8|49
1724766300000|2024-08-27 13:45:00|2119|2113|2120.5|2114.5|2120.5|2114.5|2117|2111|42
1724766600000|2024-08-27 13:50:00|2120.8|2114.8|2123.3|2117.3|2124|2118|2120.8|2114.8|31
1724766900000|2024-08-27 13:55:00|2123.5|2117.5|2122.8|2116.8|2123.8|2117.8|2121.8|2115.8|26
1724767200000|2024-08-27 14:00:00|2122.5|2116.5|2122|2116|2122.8|2116.8|2120.5|2114.5|61
1724767500000|2024-08-27 14:05:00|2121.8|2115.8|2122.5|2116.5|2122.8|2116.8|2119.8|2113.8|40
1724767800000|2024-08-27 14:10:00|2122.8|2116.8|2122.8|2116.8|2123|2117|2120.8|2114.8|35
1724768100000|2024-08-27 14:15:00|2123|2117|2124.5|2118.5|2125.8|2119.8|2123|2117|41
1724768400000|2024-08-27 14:20:00|2124.3|2118.3|2127|2121|2127|2121|2123|2117|24
1724768700000|2024-08-27 14:25:00|2126.8|2120.8|2126|2120|2127.3|2121.3|2125|2119|24
1724769000000|2024-08-27 14:30:00|2125.8|2119.8|2124.5|2118.5|2127.5|2121.5|2124.5|2118.5|30
1724769300000|2024-08-27 14:35:00|2124.8|2118.8|2126.5|2120.5|2126.5|2120.5|2124.8|2118.8|24
1724769600000|2024-08-27 14:40:00|2126.8|2120.8|2126.5|2120.5|2127.8|2121.8|2126.5|2120.5|13
1724769900000|2024-08-27 14:45:00|2126.3|2120.3|2127|2121|2127|2121|2125.3|2119.3|27
1724770200000|2024-08-27 14:50:00|2126.8|2120.8|2126|2120|2127.8|2121.8|2126|2120|23
1724770500000|2024-08-27 14:55:00|2125.3|2119.3|2123.8|2117.8|2125.3|2119.3|2123|2117|21
1724770800000|2024-08-27 15:00:00|2124|2118|2125|2119|2126|2120|2123.8|2117.8|24
1724771100000|2024-08-27 15:05:00|2125.3|2119.3|2125.8|2119.8|2126.3|2120.3|2124.5|2118.5|21
1724771400000|2024-08-27 15:10:00|2125.5|2119.5|2123.8|2117.8|2125.5|2119.5|2122.3|2116.3|29
1724771700000|2024-08-27 15:15:00|2124|2118|2120.3|2114.3|2124|2118|2119.8|2113.8|27
1724772000000|2024-08-27 15:20:00|2120.5|2114.5|2119|2113|2120.5|2114.5|2118.3|2112.3|30
1724772300000|2024-08-27 15:25:00|2118.8|2112.8|2123|2117|2123|2117|2118.3|2112.3|41
1724772600000|2024-08-27 15:30:00|2122.8|2116.8|2123.8|2117.8|2124|2118|2121.8|2115.8|30
1724772900000|2024-08-27 15:35:00|2124.3|2118.3|2125|2119|2126|2120|2124.3|2118.3|27
1724773200000|2024-08-27 15:40:00|2125.3|2119.3|2126|2120|2128|2122|2125|2119|32
1724773500000|2024-08-27 15:45:00|2126.3|2120.3|2128.5|2122.5|2128.5|2122.5|2126|2120|40
1724773800000|2024-08-27 15:50:00|2128.3|2122.3|2127|2121|2128.3|2122.3|2124.3|2118.3|54
1724774100000|2024-08-27 15:55:00|2127.8|2121.8|2127.5|2121.5|2128.5|2122.5|2125.3|2119.3|114
1724774400000|2024-08-27 16:00:00|2127.3|2121.3|2126.5|2120.5|2127.5|2121.5|2125.5|2119.5|25
1724774700000|2024-08-27 16:05:00|2127.3|2121.3|2127.8|2121.8|2127.8|2121.8|2127.3|2121.3|5
1724775000000|2024-08-27 16:10:00|2127.5|2121.5|2127.3|2121.3|2127.5|2121.5|2127.3|2121.3|2
1724775300000|2024-08-27 16:15:00|2127|2121|2124.5|2118.5|2127|2121|2124.5|2118.5|8
1724775600000|2024-08-27 16:20:00|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|1
1724775900000|2024-08-27 16:25:00|2125|2119|2125|2119|2125|2119|2125|2119|1
1724776200000|2024-08-27 16:30:00|2125.5|2119.5|2125.3|2119.3|2125.5|2119.5|2125.3|2119.3|2
1724776500000|2024-08-27 16:35:00|2124.3|2118.3|2125.3|2119.3|2125.8|2119.8|2123.3|2117.3|11
1724776800000|2024-08-27 16:40:00|2126.3|2120.3|2126.8|2120.8|2126.8|2120.8|2126.3|2120.3|2
1724777100000|2024-08-27 16:45:00|2127|2121|2127.3|2121.3|2127.3|2121.3|2127|2121|2
1724777400000|2024-08-27 16:50:00|2127|2121|2127|2121|2127|2121|2126.3|2120.3|4
1724777700000|2024-08-27 16:55:00|2126.9|2120.9|2128.4|2122.4|2128.6|2122.6|2126.9|2120.9|16
1724778000000|2024-08-27 17:00:00|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|2127.1|2121.1|4
1724778300000|2024-08-27 17:05:00|2127.4|2121.4|2127.4|2121.4|2127.6|2121.6|2127.4|2121.4|3
1724779200000|2024-08-27 17:20:00|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|1
1724779500000|2024-08-27 17:25:00|2127.4|2121.4|2127.4|2121.4|2127.4|2121.4|2127.4|2121.4|1
1724780100000|2024-08-27 17:35:00|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|1
1724780400000|2024-08-27 17:40:00|2127.4|2121.4|2127.6|2121.6|2127.9|2121.9|2127.4|2121.4|3
1724780700000|2024-08-27 17:45:00|2127.9|2121.9|2127.4|2121.4|2127.9|2121.9|2127.4|2121.4|3
1724781000000|2024-08-27 17:50:00|2128.1|2122.1|2128.1|2122.1|2128.4|2122.4|2127.9|2121.9|5
1724781300000|2024-08-27 17:55:00|2134.5|2115.8|2134.3|2115.5|2134.5|2115.8|2134.3|2115.5|2
1724803200000|2024-08-28 00:00:00|2126.5|2120.5|2127.1|2121.1|2127.6|2121.6|2126.4|2120.4|14
1724803500000|2024-08-28 00:05:00|2127|2121|2126.6|2120.6|2127|2121|2125.4|2119.4|7
1724803800000|2024-08-28 00:10:00|2126.9|2120.9|2127.4|2121.4|2127.4|2121.4|2126.9|2120.9|3
1724804100000|2024-08-28 00:15:00|2127.1|2121.1|2126.9|2120.9|2127.1|2121.1|2126.9|2120.9|2
1724804400000|2024-08-28 00:20:00|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|2126.1|2120.1|4
1724804700000|2024-08-28 00:25:00|2127.1|2121.1|2127.4|2121.4|2127.4|2121.4|2127.1|2121.1|2
1724805300000|2024-08-28 00:35:00|2127.1|2121.1|2126.1|2120.1|2127.1|2121.1|2125.9|2119.9|5
1724805600000|2024-08-28 00:40:00|2126.4|2120.4|2126.1|2120.1|2126.4|2120.4|2126.1|2120.1|2
1724806200000|2024-08-28 00:50:00|2125.9|2119.9|2126.1|2120.1|2126.1|2120.1|2125.9|2119.9|2
1724806500000|2024-08-28 00:55:00|2125.6|2119.6|2126|2120|2126.1|2120.1|2125.6|2119.6|5
1724806800000|2024-08-28 01:00:00|2125.8|2119.8|2122.1|2116.1|2126.1|2120.1|2120.5|2114.5|69
1724807100000|2024-08-28 01:05:00|2122.4|2116.4|2123.4|2117.4|2123.6|2117.6|2121.9|2115.9|15
1724807400000|2024-08-28 01:10:00|2123.6|2117.6|2125.4|2119.4|2125.4|2119.4|2123.6|2117.6|15
1724807700000|2024-08-28 01:15:00|2125.1|2119.1|2124.1|2118.1|2125.1|2119.1|2123.1|2117.1|23
1724808000000|2024-08-28 01:20:00|2124.4|2118.4|2124.4|2118.4|2124.6|2118.6|2123.1|2117.1|15
1724808300000|2024-08-28 01:25:00|2124.6|2118.6|2123.9|2117.9|2124.6|2118.6|2123.9|2117.9|8
1724808600000|2024-08-28 01:30:00|2123.6|2117.6|2123.1|2117.1|2123.6|2117.6|2122.1|2116.1|12
1724808900000|2024-08-28 01:35:00|2122.9|2116.9|2121.4|2115.4|2122.9|2116.9|2121.4|2115.4|9
1724809200000|2024-08-28 01:40:00|2121.1|2115.1|2121.9|2115.9|2122.4|2116.4|2121.1|2115.1|10
1724809500000|2024-08-28 01:45:00|2122.1|2116.1|2121.4|2115.4|2122.4|2116.4|2121.4|2115.4|6
1724809800000|2024-08-28 01:50:00|2121.1|2115.1|2121.6|2115.6|2122.4|2116.4|2120.4|2114.4|15
1724810100000|2024-08-28 01:55:00|2121.4|2115.4|2123.6|2117.6|2123.6|2117.6|2121.4|2115.4|18
1724810400000|2024-08-28 02:00:00|2123.4|2117.4|2126.4|2120.4|2126.6|2120.6|2122.9|2116.9|31
1724810700000|2024-08-28 02:05:00|2126.6|2120.6|2123.1|2117.1|2126.6|2120.6|2123.1|2117.1|31
1724811000000|2024-08-28 02:10:00|2122.9|2116.9|2124.1|2118.1|2126.4|2120.4|2122.9|2116.9|24
1724811300000|2024-08-28 02:15:00|2123.9|2117.9|2125.4|2119.4|2125.6|2119.6|2123.9|2117.9|23
1724811600000|2024-08-28 02:20:00|2125.1|2119.1|2125.9|2119.9|2126.6|2120.6|2125.1|2119.1|10
1724811900000|2024-08-28 02:25:00|2125.6|2119.6|2124.6|2118.6|2126.9|2120.9|2124.6|2118.6|19
1724812200000|2024-08-28 02:30:00|2124.4|2118.4|2124.6|2118.6|2125.4|2119.4|2123.1|2117.1|45
1724812500000|2024-08-28 02:35:00|2123.9|2117.9|2121.6|2115.6|2123.9|2117.9|2121.6|2115.6|17
1724812800000|2024-08-28 02:40:00|2121.9|2115.9|2123.1|2117.1|2123.1|2117.1|2121.9|2115.9|14
1724813100000|2024-08-28 02:45:00|2122.9|2116.9|2123.1|2117.1|2123.6|2117.6|2122.6|2116.6|10
1724813400000|2024-08-28 02:50:00|2123.4|2117.4|2124.4|2118.4|2124.6|2118.6|2122.9|2116.9|14
1724813700000|2024-08-28 02:55:00|2124.6|2118.6|2123.4|2117.4|2124.6|2118.6|2123.4|2117.4|6
1724814000000|2024-08-28 03:00:00|2123.1|2117.1|2121.9|2115.9|2123.1|2117.1|2121.9|2115.9|5
1724814300000|2024-08-28 03:05:00|2121.6|2115.6|2122.4|2116.4|2123.1|2117.1|2121.4|2115.4|12
1724814600000|2024-08-28 03:10:00|2122.1|2116.1|2121.6|2115.6|2122.4|2116.4|2121.6|2115.6|7
1724814900000|2024-08-28 03:15:00|2121.9|2115.9|2121.1|2115.1|2121.9|2115.9|2120.4|2114.4|11
1724815200000|2024-08-28 03:20:00|2121.4|2115.4|2119.9|2113.9|2121.4|2115.4|2119.9|2113.9|9
1724815500000|2024-08-28 03:25:00|2120.1|2114.1|2120.5|2114.5|2121.1|2115.1|2119.9|2113.9|16
1724815800000|2024-08-28 03:30:00|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|1
1724816700000|2024-08-28 03:45:00|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|1
1724817000000|2024-08-28 03:50:00|2119.9|2113.9|2119.6|2113.6|2119.9|2113.9|2119.6|2113.6|2
1724819400000|2024-08-28 04:30:00|2119.9|2113.9|2120.1|2114.1|2120.6|2114.6|2119.9|2113.9|6
1724819700000|2024-08-28 04:35:00|2119.9|2113.9|2119.6|2113.6|2119.9|2113.9|2119.4|2113.4|3
1724820000000|2024-08-28 04:40:00|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|1
1724820300000|2024-08-28 04:45:00|2120.1|2114.1|2119.9|2113.9|2120.4|2114.4|2119.9|2113.9|6
1724820600000|2024-08-28 04:50:00|2120.1|2114.1|2119.9|2113.9|2120.6|2114.6|2119.9|2113.9|6
1724820900000|2024-08-28 04:55:00|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|1
1724821200000|2024-08-28 05:00:00|2119.9|2113.9|2119.1|2113.1|2119.9|2113.9|2119.1|2113.1|4
1724821500000|2024-08-28 05:05:00|2119.4|2113.4|2119.4|2113.4|2119.6|2113.6|2119.4|2113.4|3
1724821800000|2024-08-28 05:10:00|2119.1|2113.1|2119.4|2113.4|2119.4|2113.4|2118.9|2112.9|3
1724822100000|2024-08-28 05:15:00|2119.1|2113.1|2118.4|2112.4|2119.1|2113.1|2118.4|2112.4|4
1724822400000|2024-08-28 05:20:00|2118.6|2112.6|2117.9|2111.9|2118.9|2112.9|2117.9|2111.9|5
1724822700000|2024-08-28 05:25:00|2117.6|2111.6|2115.8|2109.8|2117.6|2111.6|2115.8|2109.8|12
1724823000000|2024-08-28 05:30:00|2115.5|2109.5|2116.9|2110.9|2119.3|2113.3|2115.1|2109.1|37
1724823300000|2024-08-28 05:35:00|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|2114.9|2108.9|17
1724823600000|2024-08-28 05:40:00|2116.4|2110.4|2114.4|2108.4|2117.1|2111.1|2113.9|2107.9|26
1724823900000|2024-08-28 05:45:00|2114.1|2108.1|2114.4|2108.4|2116.6|2110.6|2113.6|2107.6|38
1724824200000|2024-08-28 05:50:00|2114.6|2108.6|2114.9|2108.9|2115.9|2109.9|2114.6|2108.6|12
1724824500000|2024-08-28 05:55:00|2114.6|2108.6|2115.9|2109.9|2116.4|2110.4|2114.4|2108.4|12
1724824800000|2024-08-28 06:00:00|2115.6|2109.6|2117.9|2111.9|2118.4|2112.4|2114.9|2108.9|34
1724825100000|2024-08-28 06:05:00|2118.1|2112.1|2118.6|2112.6|2119.6|2113.6|2117.9|2111.9|33
1724825400000|2024-08-28 06:10:00|2118.4|2112.4|2117.9|2111.9|2118.9|2112.9|2117.6|2111.6|18
1724825700000|2024-08-28 06:15:00|2117.6|2111.6|2116.6|2110.6|2117.9|2111.9|2115.1|2109.1|49
1724826000000|2024-08-28 06:20:00|2116.4|2110.4|2116.4|2110.4|2116.6|2110.6|2114.9|2108.9|40
1724826300000|2024-08-28 06:25:00|2115.9|2109.9|2119.9|2113.9|2120.1|2114.1|2115.4|2109.4|33
1724826600000|2024-08-28 06:30:00|2119.6|2113.6|2116.6|2110.6|2119.6|2113.6|2116.6|2110.6|36
1724826900000|2024-08-28 06:35:00|2116.4|2110.4|2113.1|2107.1|2116.4|2110.4|2112.9|2106.9|50
1724827200000|2024-08-28 06:40:00|2112.9|2106.9|2110.9|2104.9|2113.9|2107.9|2110.4|2104.4|64
1724827500000|2024-08-28 06:45:00|2110.6|2104.6|2106.4|2100.4|2111.4|2105.4|2106.4|2100.4|45
1724827800000|2024-08-28 06:50:00|2107.1|2101.1|2107.9|2101.9|2110.9|2104.9|2106.4|2100.4|40
1724828100000|2024-08-28 06:55:00|2107.8|2101.8|2107.6|2101.6|2109|2103|2107.3|2101.3|30
1724828400000|2024-08-28 07:00:00|2107.4|2101.4|2095.5|2089.5|2107.4|2101.4|2093.4|2087.4|126
1724828700000|2024-08-28 07:05:00|2095.6|2089.6|2097|2091|2101.5|2095.5|2094|2088|69
1724829000000|2024-08-28 07:10:00|2097.8|2091.8|2095.8|2089.8|2101|2095|2095.3|2089.3|46
1724829300000|2024-08-28 07:15:00|2095.5|2089.5|2099.8|2093.8|2101.8|2095.8|2095.5|2089.5|52
1724829600000|2024-08-28 07:20:00|2099.5|2093.5|2100.5|2094.5|2102.3|2096.3|2099.3|2093.3|31
1724829900000|2024-08-28 07:25:00|2100.8|2094.8|2101.3|2095.3|2101.5|2095.5|2100.3|2094.3|19
1724830200000|2024-08-28 07:30:00|2101.5|2095.5|2104.3|2098.3|2105.3|2099.3|2101|2095|47
1724830500000|2024-08-28 07:35:00|2104|2098|2102.3|2096.3|2104.8|2098.8|2102.3|2096.3|27
1724830800000|2024-08-28 07:40:00|2102.5|2096.5|2103|2097|2104.8|2098.8|2102.5|2096.5|18
1724831100000|2024-08-28 07:45:00|2102.8|2096.8|2095|2089|2102.8|2096.8|2094.5|2088.5|46
1724831400000|2024-08-28 07:50:00|2094.5|2088.5|2092.5|2086.5|2095|2089|2091|2085|34
1724831700000|2024-08-28 07:55:00|2092.3|2086.3|2096|2090|2096.8|2090.8|2091|2085|40
1724832000000|2024-08-28 08:00:00|2095.8|2089.8|2096.8|2090.8|2101.3|2095.3|2094.8|2088.8|73
1724832300000|2024-08-28 08:05:00|2097|2091|2092|2086|2099.3|2093.3|2092|2086|74
1724832600000|2024-08-28 08:10:00|2092.3|2086.3|2090.3|2084.3|2092.8|2086.8|2089.5|2083.5|33
1724832900000|2024-08-28 08:15:00|2090.5|2084.5|2090|2084|2092.3|2086.3|2089.8|2083.8|21
1724833200000|2024-08-28 08:20:00|2089.8|2083.8|2089.5|2083.5|2091|2085|2088|2082|40
1724833500000|2024-08-28 08:25:00|2089.3|2083.3|2087.8|2081.8|2089.3|2083.3|2084.8|2078.8|70
1724833800000|2024-08-28 08:30:00|2088|2082|2091.3|2085.3|2091.3|2085.3|2088|2082|16
1724834100000|2024-08-28 08:35:00|2091.5|2085.5|2089.8|2083.8|2092.3|2086.3|2089.8|2083.8|31
1724834400000|2024-08-28 08:40:00|2090|2084|2086.8|2080.8|2090|2084|2086.8|2080.8|14
1724834700000|2024-08-28 08:45:00|2087|2081|2090.3|2084.3|2091.8|2085.8|2086.8|2080.8|43
1724835000000|2024-08-28 08:50:00|2090.5|2084.5|2088.5|2082.5|2091.8|2085.8|2087.3|2081.3|24
1724835300000|2024-08-28 08:55:00|2088.3|2082.3|2089.5|2083.5|2090|2084|2088.3|2082.3|9
1724835600000|2024-08-28 09:00:00|2089.8|2083.8|2091|2085|2091.5|2085.5|2089.8|2083.8|25
1724835900000|2024-08-28 09:05:00|2090.8|2084.8|2091.3|2085.3|2092.8|2086.8|2089.8|2083.8|25
1724836200000|2024-08-28 09:10:00|2091.5|2085.5|2091.5|2085.5|2092.5|2086.5|2089.8|2083.8|19
1724836500000|2024-08-28 09:15:00|2091.8|2085.8|2090|2084|2091.8|2085.8|2089.8|2083.8|10
1724836800000|2024-08-28 09:20:00|2090.3|2084.3|2090.3|2084.3|2090.5|2084.5|2089.8|2083.8|7
1724837100000|2024-08-28 09:25:00|2090.5|2084.5|2091.3|2085.3|2091.8|2085.8|2090.3|2084.3|10
1724837400000|2024-08-28 09:30:00|2091.5|2085.5|2090.8|2084.8|2091.8|2085.8|2090.5|2084.5|16
1724837700000|2024-08-28 09:35:00|2090.5|2084.5|2089|2083|2091|2085|2088.8|2082.8|15
1724838000000|2024-08-28 09:40:00|2088.8|2082.8|2087|2081|2088.8|2082.8|2087|2081|14
1724838300000|2024-08-28 09:45:00|2087.8|2081.8|2087.5|2081.5|2088|2082|2087.5|2081.5|4
1724838600000|2024-08-28 09:50:00|2087.3|2081.3|2087.3|2081.3|2087.5|2081.5|2086.5|2080.5|11
1724838900000|2024-08-28 09:55:00|2087.5|2081.5|2087.5|2081.5|2087.8|2081.8|2087|2081|9
1724839200000|2024-08-28 10:00:00|2088.5|2082.5|2089.3|2083.3|2089.3|2083.3|2088.5|2082.5|6
1724839500000|2024-08-28 10:05:00|2089.5|2083.5|2088.8|2082.8|2090.3|2084.3|2087.5|2081.5|17
1724839800000|2024-08-28 10:10:00|2088.5|2082.5|2087.3|2081.3|2089|2083|2087|2081|23
1724840100000|2024-08-28 10:15:00|2087|2081|2085.5|2079.5|2087|2081|2085|2079|14
1724840400000|2024-08-28 10:20:00|2085|2079|2087.3|2081.3|2087.3|2081.3|2085|2079|11
1724840700000|2024-08-28 10:25:00|2087.5|2081.5|2085.3|2079.3|2087.5|2081.5|2085.3|2079.3|15
1724841000000|2024-08-28 10:30:00|2085.5|2079.5|2085|2079|2085.5|2079.5|2085|2079|5
1724841300000|2024-08-28 10:35:00|2085.3|2079.3|2087.3|2081.3|2087.3|2081.3|2085.3|2079.3|13
1724841600000|2024-08-28 10:40:00|2087|2081|2087|2081|2087.3|2081.3|2087|2081|3
1724841900000|2024-08-28 10:45:00|2086.8|2080.8|2086.8|2080.8|2087.8|2081.8|2086|2080|13
1724842200000|2024-08-28 10:50:00|2086.5|2080.5|2086|2080|2086.5|2080.5|2085.3|2079.3|7
1724842500000|2024-08-28 10:55:00|2086.3|2080.3|2085.3|2079.3|2086.5|2080.5|2085|2079|11
1724842800000|2024-08-28 11:00:00|2086|2080|2088|2082|2088|2082|2084.8|2078.8|32
1724843100000|2024-08-28 11:05:00|2088.3|2082.3|2089.5|2083.5|2090.5|2084.5|2087.8|2081.8|20
1724843400000|2024-08-28 11:10:00|2089.8|2083.8|2089|2083|2090.8|2084.8|2089|2083|12
1724843700000|2024-08-28 11:15:00|2089.3|2083.3|2087.3|2081.3|2089.3|2083.3|2087.3|2081.3|18
1724844000000|2024-08-28 11:20:00|2087.5|2081.5|2087.3|2081.3|2087.8|2081.8|2087|2081|9
1724844300000|2024-08-28 11:25:00|2087.8|2081.8|2088.3|2082.3|2088.8|2082.8|2087.8|2081.8|11
1724844600000|2024-08-28 11:30:00|2088.5|2082.5|2089.5|2083.5|2090.8|2084.8|2088.5|2082.5|19
1724844900000|2024-08-28 11:35:00|2089.8|2083.8|2089|2083|2089.8|2083.8|2088|2082|14
1724845200000|2024-08-28 11:40:00|2089.3|2083.3|2089.8|2083.8|2089.8|2083.8|2087|2081|26
1724845500000|2024-08-28 11:45:00|2089.5|2083.5|2085.3|2079.3|2089.5|2083.5|2084.3|2078.3|41
1724845800000|2024-08-28 11:50:00|2085|2079|2083.8|2077.8|2085.8|2079.8|2083.5|2077.5|25
1724846100000|2024-08-28 11:55:00|2084|2078|2084.5|2078.5|2087.3|2081.3|2083.8|2077.8|31
1724846400000|2024-08-28 12:00:00|2084.8|2078.8|2083.8|2077.8|2085.8|2079.8|2081.8|2075.8|34
1724846700000|2024-08-28 12:05:00|2084|2078|2084.5|2078.5|2084.8|2078.8|2082.8|2076.8|15
1724847000000|2024-08-28 12:10:00|2084.8|2078.8|2084|2078|2085.5|2079.5|2082.3|2076.3|25
1724847300000|2024-08-28 12:15:00|2083.8|2077.8|2084.5|2078.5|2084.8|2078.8|2083.8|2077.8|12
1724847600000|2024-08-28 12:20:00|2084.3|2078.3|2084.5|2078.5|2086|2080|2082.3|2076.3|29
1724847900000|2024-08-28 12:25:00|2084.3|2078.3|2082.3|2076.3|2084.3|2078.3|2081.8|2075.8|15
1724848200000|2024-08-28 12:30:00|2082|2076|2084.8|2078.8|2085.8|2079.8|2080.8|2074.8|27
1724848500000|2024-08-28 12:35:00|2084.5|2078.5|2081.8|2075.8|2085.5|2079.5|2081.8|2075.8|25
1724848800000|2024-08-28 12:40:00|2082|2076|2083.8|2077.8|2083.8|2077.8|2082|2076|14
1724849100000|2024-08-28 12:45:00|2083.5|2077.5|2081.3|2075.3|2083.8|2077.8|2081|2075|13
1724849400000|2024-08-28 12:50:00|2081|2075|2083.5|2077.5|2084.3|2078.3|2081|2075|26
1724849700000|2024-08-28 12:55:00|2083.3|2077.3|2084|2078|2086|2080|2083.3|2077.3|29
1724850000000|2024-08-28 13:00:00|2083.8|2077.8|2087.5|2081.5|2087.8|2081.8|2083.8|2077.8|82
1724850300000|2024-08-28 13:05:00|2087.3|2081.3|2090.3|2084.3|2090.8|2084.8|2087|2081|69
1724850600000|2024-08-28 13:10:00|2090.5|2084.5|2087.5|2081.5|2091|2085|2087.5|2081.5|36
1724850900000|2024-08-28 13:15:00|2087.3|2081.3|2085.8|2079.8|2087.5|2081.5|2085.5|2079.5|23
1724851200000|2024-08-28 13:20:00|2086|2080|2082.5|2076.5|2087|2081|2082.5|2076.5|28
1724851500000|2024-08-28 13:25:00|2082.3|2076.3|2084.5|2078.5|2084.5|2078.5|2082.3|2076.3|20
1724851800000|2024-08-28 13:30:00|2085|2079|2083.8|2077.8|2086.8|2080.8|2083.8|2077.8|24
1724852100000|2024-08-28 13:35:00|2084|2078|2085.5|2079.5|2085.8|2079.8|2084|2078|20
1724852400000|2024-08-28 13:40:00|2085.3|2079.3|2086|2080|2086.3|2080.3|2082.3|2076.3|34
1724852700000|2024-08-28 13:45:00|2086.3|2080.3|2083.8|2077.8|2087.3|2081.3|2083.3|2077.3|41
1724853000000|2024-08-28 13:50:00|2083.5|2077.5|2082.8|2076.8|2083.5|2077.5|2080.5|2074.5|26
1724853300000|2024-08-28 13:55:00|2083|2077|2085.8|2079.8|2085.8|2079.8|2083|2077|21
1724853600000|2024-08-28 14:00:00|2086|2080|2082.8|2076.8|2086|2080|2082.8|2076.8|38
1724853900000|2024-08-28 14:05:00|2083|2077|2085.8|2079.8|2086.5|2080.5|2083|2077|37
1724854200000|2024-08-28 14:10:00|2085.5|2079.5|2088|2082|2088.8|2082.8|2084.8|2078.8|45
1724854500000|2024-08-28 14:15:00|2087.5|2081.5|2088|2082|2088.8|2082.8|2087|2081|27
1724854800000|2024-08-28 14:20:00|2088.3|2082.3|2085.5|2079.5|2088.5|2082.5|2085.3|2079.3|27
1724855100000|2024-08-28 14:25:00|2085.8|2079.8|2087.3|2081.3|2087.3|2081.3|2085|2079|18
1724855400000|2024-08-28 14:30:00|2087.5|2081.5|2088.5|2082.5|2089.3|2083.3|2087|2081|33
1724855700000|2024-08-28 14:35:00|2088.8|2082.8|2088.5|2082.5|2091.3|2085.3|2088.3|2082.3|33
1724856000000|2024-08-28 14:40:00|2088|2082|2088.5|2082.5|2089.8|2083.8|2087.5|2081.5|30
1724856300000|2024-08-28 14:45:00|2088|2082|2087.8|2081.8|2089.8|2083.8|2086.3|2080.3|55
1724856600000|2024-08-28 14:50:00|2088|2082|2094.3|2088.3|2097.8|2091.8|2087.8|2081.8|72
1724856900000|2024-08-28 14:55:00|2094|2088|2095.8|2089.8|2096.5|2090.5|2094|2088|26
1724857200000|2024-08-28 15:00:00|2096|2090|2092.3|2086.3|2097|2091|2091.8|2085.8|41
1724857500000|2024-08-28 15:05:00|2092|2086|2090|2084|2092|2086|2089.8|2083.8|41
1724857800000|2024-08-28 15:10:00|2090.3|2084.3|2088|2082|2090.3|2084.3|2086|2080|45
1724858100000|2024-08-28 15:15:00|2088.3|2082.3|2087.8|2081.8|2089.8|2083.8|2087.5|2081.5|37
1724858400000|2024-08-28 15:20:00|2088|2082|2086.8|2080.8|2088|2082|2085.3|2079.3|36
1724858700000|2024-08-28 15:25:00|2087|2081|2086.8|2080.8|2087.3|2081.3|2085.8|2079.8|16
1724859000000|2024-08-28 15:30:00|2087|2081|2085.3|2079.3|2089.8|2083.8|2085.3|2079.3|41
1724859300000|2024-08-28 15:35:00|2085.8|2079.8|2086.8|2080.8|2087|2081|2085.5|2079.5|21
1724859600000|2024-08-28 15:40:00|2086.5|2080.5|2087|2081|2087.3|2081.3|2085|2079|22
1724859900000|2024-08-28 15:45:00|2086.8|2080.8|2088.3|2082.3|2088.5|2082.5|2085.8|2079.8|22
1724860200000|2024-08-28 15:50:00|2088|2082|2084|2078|2088.3|2082.3|2083.5|2077.5|38
1724860500000|2024-08-28 15:55:00|2083.8|2077.8|2086.3|2080.3|2090.8|2084.8|2083.8|2077.8|149
1724860800000|2024-08-28 16:00:00|2086|2080|2085.3|2079.3|2086.5|2080.5|2085.3|2079.3|16
1724861100000|2024-08-28 16:05:00|2085|2079|2086.5|2080.5|2086.5|2080.5|2084.8|2078.8|6
1724861400000|2024-08-28 16:10:00|2086.3|2080.3|2084.8|2078.8|2088|2082|2084.8|2078.8|12
1724861700000|2024-08-28 16:15:00|2084.5|2078.5|2082.8|2076.8|2084.5|2078.5|2082.8|2076.8|4
1724862000000|2024-08-28 16:20:00|2082.5|2076.5|2080.8|2074.8|2082.5|2076.5|2080.8|2074.8|8
1724862300000|2024-08-28 16:25:00|2081|2075|2078.5|2072.5|2081|2075|2078|2072|8
1724862600000|2024-08-28 16:30:00|2078.8|2072.8|2077.8|2071.8|2079|2073|2077.5|2071.5|6
1724862900000|2024-08-28 16:35:00|2078|2072|2077.5|2071.5|2078|2072|2076|2070|9
1724863200000|2024-08-28 16:40:00|2077.8|2071.8|2077|2071|2077.8|2071.8|2077|2071|8
1724863500000|2024-08-28 16:45:00|2077.3|2071.3|2077.3|2071.3|2077.5|2071.5|2077.3|2071.3|3
1724863800000|2024-08-28 16:50:00|2077|2071|2077.3|2071.3|2077.5|2071.5|2077|2071|4
1724864100000|2024-08-28 16:55:00|2077.5|2071.5|2077.4|2071.4|2077.6|2071.6|2076.9|2070.9|21
1724864400000|2024-08-28 17:00:00|2077.1|2071.1|2077.4|2071.4|2077.6|2071.6|2077.1|2071.1|3
1724864700000|2024-08-28 17:05:00|2077.6|2071.6|2077.6|2071.6|2077.6|2071.6|2077.6|2071.6|1
1724865000000|2024-08-28 17:10:00|2077.4|2071.4|2075.9|2069.9|2077.4|2071.4|2075.9|2069.9|2
1724865300000|2024-08-28 17:15:00|2076.1|2070.1|2076.1|2070.1|2076.4|2070.4|2076.1|2070.1|5
1724865600000|2024-08-28 17:20:00|2076.4|2070.4|2076.4|2070.4|2076.6|2070.6|2076.4|2070.4|3
1724865900000|2024-08-28 17:25:00|2075.6|2069.6|2075.6|2069.6|2075.6|2069.6|2075.6|2069.6|1
1724866200000|2024-08-28 17:30:00|2075.9|2069.9|2076.4|2070.4|2076.4|2070.4|2075.9|2069.9|7
1724866500000|2024-08-28 17:35:00|2076.1|2070.1|2076.1|2070.1|2076.1|2070.1|2076.1|2070.1|1
1724866800000|2024-08-28 17:40:00|2075.9|2069.9|2075.4|2069.4|2075.9|2069.9|2075.4|2069.4|2
1724867400000|2024-08-28 17:50:00|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|2074.4|2068.4|6
1724867700000|2024-08-28 17:55:00|2081.3|2062.5|2081|2062.3|2081.3|2062.5|2081|2062.3|2
1724889600000|2024-08-29 00:00:00|2070|2064|2070.9|2064.9|2071.6|2065.6|2070|2064|10
1724889900000|2024-08-29 00:05:00|2070.6|2064.6|2072.4|2066.4|2073.9|2067.9|2070.1|2064.1|19
1724890200000|2024-08-29 00:10:00|2072.6|2066.6|2072.1|2066.1|2073.1|2067.1|2072.1|2066.1|12
1724890500000|2024-08-29 00:15:00|2072.4|2066.4|2070.9|2064.9|2072.4|2066.4|2070.9|2064.9|6
1724890800000|2024-08-29 00:20:00|2071.1|2065.1|2071.6|2065.6|2072.4|2066.4|2071.1|2065.1|8
1724891100000|2024-08-29 00:25:00|2071.4|2065.4|2070.9|2064.9|2071.4|2065.4|2070.9|2064.9|2
1724891400000|2024-08-29 00:30:00|2071.1|2065.1|2070.4|2064.4|2071.1|2065.1|2070.4|2064.4|3
1724891700000|2024-08-29 00:35:00|2070.1|2064.1|2069.6|2063.6|2070.1|2064.1|2069.6|2063.6|2
1724892000000|2024-08-29 00:40:00|2069.9|2063.9|2069.6|2063.6|2070.1|2064.1|2069.6|2063.6|4
1724892300000|2024-08-29 00:45:00|2069.9|2063.9|2069.4|2063.4|2069.9|2063.9|2069.4|2063.4|3
1724892600000|2024-08-29 00:50:00|2069.6|2063.6|2069.4|2063.4|2069.6|2063.6|2069.4|2063.4|2
1724892900000|2024-08-29 00:55:00|2069.6|2063.6|2072|2066|2072.9|2066.9|2069.6|2063.6|21
1724893200000|2024-08-29 01:00:00|2072.1|2066.1|2073.6|2067.6|2075.4|2069.4|2071.6|2065.6|100
1724893500000|2024-08-29 01:05:00|2073.9|2067.9|2073.1|2067.1|2074.6|2068.6|2072.9|2066.9|51
1724893800000|2024-08-29 01:10:00|2072.9|2066.9|2071.9|2065.9|2072.9|2066.9|2071.4|2065.4|33
1724894100000|2024-08-29 01:15:00|2072.1|2066.1|2070.1|2064.1|2072.6|2066.6|2070.1|2064.1|28
1724894400000|2024-08-29 01:20:00|2070.6|2064.6|2070.6|2064.6|2071.9|2065.9|2070.6|2064.6|35
1724894700000|2024-08-29 01:25:00|2070.9|2064.9|2068.6|2062.6|2071.4|2065.4|2068.6|2062.6|30
1724895000000|2024-08-29 01:30:00|2068.9|2062.9|2070.5|2064.5|2071.4|2065.4|2065.6|2059.6|90
1724895300000|2024-08-29 01:35:00|2070.3|2064.3|2069.6|2063.6|2072.4|2066.4|2069.4|2063.4|52
1724895600000|2024-08-29 01:40:00|2069.9|2063.9|2069.6|2063.6|2070.9|2064.9|2068.1|2062.1|43
1724895900000|2024-08-29 01:45:00|2069.4|2063.4|2070.4|2064.4|2072.6|2066.6|2069.4|2063.4|43
1724896200000|2024-08-29 01:50:00|2070.6|2064.6|2069.4|2063.4|2071.4|2065.4|2069.4|2063.4|32
1724896500000|2024-08-29 01:55:00|2069.1|2063.1|2070.4|2064.4|2070.6|2064.6|2068.6|2062.6|45
1724896800000|2024-08-29 02:00:00|2070.1|2064.1|2071.9|2065.9|2072.4|2066.4|2069.9|2063.9|64
1724897100000|2024-08-29 02:05:00|2071.6|2065.6|2069.9|2063.9|2072.6|2066.6|2069.9|2063.9|39
1724897400000|2024-08-29 02:10:00|2070.1|2064.1|2068.4|2062.4|2070.4|2064.4|2068.4|2062.4|22
1724897700000|2024-08-29 02:15:00|2068.6|2062.6|2066.4|2060.4|2068.6|2062.6|2066.4|2060.4|9
1724898000000|2024-08-29 02:20:00|2066.6|2060.6|2067.4|2061.4|2067.9|2061.9|2066.4|2060.4|11
1724898300000|2024-08-29 02:25:00|2067.6|2061.6|2068.4|2062.4|2068.9|2062.9|2067.6|2061.6|14
1724898600000|2024-08-29 02:30:00|2068.6|2062.6|2070.9|2064.9|2071.4|2065.4|2068.6|2062.6|31
1724898900000|2024-08-29 02:35:00|2070.6|2064.6|2069.4|2063.4|2071.1|2065.1|2069.4|2063.4|20
1724899200000|2024-08-29 02:40:00|2069.6|2063.6|2070.4|2064.4|2071.1|2065.1|2069.6|2063.6|14
1724899500000|2024-08-29 02:45:00|2070.6|2064.6|2071.1|2065.1|2071.1|2065.1|2070.1|2064.1|13
1724899800000|2024-08-29 02:50:00|2071.4|2065.4|2072.1|2066.1|2072.9|2066.9|2071.1|2065.1|24
1724900100000|2024-08-29 02:55:00|2072.4|2066.4|2073.1|2067.1|2073.4|2067.4|2071.6|2065.6|16
1724900400000|2024-08-29 03:00:00|2073.4|2067.4|2073.4|2067.4|2075.6|2069.6|2073.4|2067.4|16
1724900700000|2024-08-29 03:05:00|2073.6|2067.6|2072.9|2066.9|2075.1|2069.1|2072.9|2066.9|24
1724901000000|2024-08-29 03:10:00|2072.6|2066.6|2070.6|2064.6|2072.9|2066.9|2070.6|2064.6|11
1724901300000|2024-08-29 03:15:00|2070.4|2064.4|2069.9|2063.9|2070.9|2064.9|2069.9|2063.9|12
1724901600000|2024-08-29 03:20:00|2070.1|2064.1|2071.1|2065.1|2071.6|2065.6|2070.1|2064.1|11
1724901900000|2024-08-29 03:25:00|2070.9|2064.9|2070.8|2064.8|2071.6|2065.6|2070.8|2064.8|9
1724902200000|2024-08-29 03:30:00|2070.9|2064.9|2069.6|2063.6|2070.9|2064.9|2069.6|2063.6|5
1724902500000|2024-08-29 03:35:00|2069.9|2063.9|2078.4|2072.4|2078.4|2072.4|2069.9|2063.9|16
1724902800000|2024-08-29 03:40:00|2078.1|2072.1|2081.4|2075.4|2081.4|2075.4|2078.1|2072.1|12
1724903100000|2024-08-29 03:45:00|2081.1|2075.1|2082.1|2076.1|2082.1|2076.1|2081.1|2075.1|5
1724903400000|2024-08-29 03:50:00|2081.9|2075.9|2081.1|2075.1|2083.9|2077.9|2080.9|2074.9|15
1724903700000|2024-08-29 03:55:00|2081.4|2075.4|2080.4|2074.4|2081.4|2075.4|2080.4|2074.4|3
1724904000000|2024-08-29 04:00:00|2080.6|2074.6|2080.1|2074.1|2080.6|2074.6|2080.1|2074.1|5
1724904300000|2024-08-29 04:05:00|2079.9|2073.9|2079.1|2073.1|2079.9|2073.9|2079.1|2073.1|2
1724904600000|2024-08-29 04:10:00|2079.4|2073.4|2077.9|2071.9|2079.4|2073.4|2077.9|2071.9|3
1724904900000|2024-08-29 04:15:00|2078.1|2072.1|2077.4|2071.4|2078.1|2072.1|2077.4|2071.4|3
1724905200000|2024-08-29 04:20:00|2077.6|2071.6|2076.6|2070.6|2077.6|2071.6|2076.6|2070.6|3
1724905500000|2024-08-29 04:25:00|2076.9|2070.9|2076.4|2070.4|2077.1|2071.1|2076.4|2070.4|5
1724905800000|2024-08-29 04:30:00|2076.6|2070.6|2076.1|2070.1|2077.6|2071.6|2076.1|2070.1|8
1724906100000|2024-08-29 04:35:00|2076.4|2070.4|2076.6|2070.6|2077.1|2071.1|2076.4|2070.4|7
1724906400000|2024-08-29 04:40:00|2076.4|2070.4|2075.4|2069.4|2076.4|2070.4|2075.4|2069.4|4
1724906700000|2024-08-29 04:45:00|2075.1|2069.1|2074.6|2068.6|2075.1|2069.1|2074.6|2068.6|5
1724907000000|2024-08-29 04:50:00|2074.9|2068.9|2074.6|2068.6|2075.1|2069.1|2074.6|2068.6|4
1724907300000|2024-08-29 04:55:00|2074.9|2068.9|2074.9|2068.9|2075.1|2069.1|2074.9|2068.9|3
1724907600000|2024-08-29 05:00:00|2074.6|2068.6|2073.1|2067.1|2074.6|2068.6|2072.4|2066.4|20
1724907900000|2024-08-29 05:05:00|2072.9|2066.9|2071.1|2065.1|2072.9|2066.9|2071.1|2065.1|8
1724908200000|2024-08-29 05:10:00|2071.4|2065.4|2070.6|2064.6|2072.1|2066.1|2070.4|2064.4|12
1724908500000|2024-08-29 05:15:00|2070.9|2064.9|2071.1|2065.1|2072.1|2066.1|2070.9|2064.9|10
1724908800000|2024-08-29 05:20:00|2071.4|2065.4|2071.1|2065.1|2072.6|2066.6|2071.1|2065.1|12
1724909100000|2024-08-29 05:25:00|2071.3|2065.3|2071.9|2065.9|2072.1|2066.1|2071.3|2065.3|5
1724909400000|2024-08-29 05:30:00|2072|2066|2075.1|2069.1|2075.9|2069.9|2072|2066|56
1724909700000|2024-08-29 05:35:00|2075.4|2069.4|2075.4|2069.4|2076.4|2070.4|2074.4|2068.4|27
1724910000000|2024-08-29 05:40:00|2075.6|2069.6|2074.9|2068.9|2076.1|2070.1|2074.9|2068.9|15
1724910300000|2024-08-29 05:45:00|2074.6|2068.6|2073.4|2067.4|2074.6|2068.6|2073.4|2067.4|12
1724910600000|2024-08-29 05:50:00|2073.6|2067.6|2078.4|2072.4|2079.4|2073.4|2073.6|2067.6|32
1724910900000|2024-08-29 05:55:00|2079.1|2073.1|2079.4|2073.4|2081.9|2075.9|2079.1|2073.1|29
1724911200000|2024-08-29 06:00:00|2079.1|2073.1|2079.4|2073.4|2081.4|2075.4|2079.1|2073.1|34
1724911500000|2024-08-29 06:05:00|2080.4|2074.4|2079.4|2073.4|2081.9|2075.9|2079.4|2073.4|26
1724911800000|2024-08-29 06:10:00|2079.1|2073.1|2077.1|2071.1|2079.6|2073.6|2077.1|2071.1|16
1724912100000|2024-08-29 06:15:00|2077.4|2071.4|2077.6|2071.6|2078.9|2072.9|2076.6|2070.6|16
1724912400000|2024-08-29 06:20:00|2077.4|2071.4|2078.4|2072.4|2078.9|2072.9|2076.4|2070.4|14
1724912700000|2024-08-29 06:25:00|2078.1|2072.1|2077.9|2071.9|2079.1|2073.1|2077.6|2071.6|13
1724913000000|2024-08-29 06:30:00|2078.1|2072.1|2075.9|2069.9|2078.4|2072.4|2075.4|2069.4|25
1724913300000|2024-08-29 06:35:00|2076.1|2070.1|2076.1|2070.1|2077.4|2071.4|2076.1|2070.1|16
1724913600000|2024-08-29 06:40:00|2076.4|2070.4|2076.6|2070.6|2077.4|2071.4|2076.1|2070.1|17
1724913900000|2024-08-29 06:45:00|2076.9|2070.9|2077.1|2071.1|2078.4|2072.4|2076.4|2070.4|17
1724914200000|2024-08-29 06:50:00|2077.4|2071.4|2076.1|2070.1|2077.6|2071.6|2076.1|2070.1|15
1724914500000|2024-08-29 06:55:00|2075.9|2069.9|2075.9|2069.9|2076.4|2070.4|2074.3|2068.3|58
1724914800000|2024-08-29 07:00:00|2076.1|2070.1|2073|2067|2080.6|2074.6|2071.9|2065.9|94
1724915100000|2024-08-29 07:05:00|2072.8|2066.8|2069.3|2063.3|2072.8|2066.8|2068.8|2062.8|31
1724915400000|2024-08-29 07:10:00|2069|2063|2070.5|2064.5|2072|2066|2069|2063|25
1724915700000|2024-08-29 07:15:00|2070.8|2064.8|2073.5|2067.5|2074.3|2068.3|2070.5|2064.5|21
1724916000000|2024-08-29 07:20:00|2073.3|2067.3|2073.3|2067.3|2074|2068|2073|2067|11
1724916300000|2024-08-29 07:25:00|2073|2067|2074.3|2068.3|2075.5|2069.5|2072.5|2066.5|28
1724916600000|2024-08-29 07:30:00|2074|2068|2074|2068|2076.3|2070.3|2072.8|2066.8|19
1724916900000|2024-08-29 07:35:00|2074.8|2068.8|2073|2067|2076|2070|2073|2067|26
1724917200000|2024-08-29 07:40:00|2072.8|2066.8|2070.8|2064.8|2072.8|2066.8|2070.5|2064.5|29
1724917500000|2024-08-29 07:45:00|2070.5|2064.5|2071.5|2065.5|2073|2067|2070.5|2064.5|15
1724917800000|2024-08-29 07:50:00|2071.8|2065.8|2073|2067|2073|2067|2071.8|2065.8|13
1724918100000|2024-08-29 07:55:00|2073.3|2067.3|2073.5|2067.5|2074.3|2068.3|2073|2067|13
1724918400000|2024-08-29 08:00:00|2073.3|2067.3|2068.8|2062.8|2073.3|2067.3|2068.3|2062.3|68
1724918700000|2024-08-29 08:05:00|2069.3|2063.3|2067|2061|2070.8|2064.8|2067|2061|46
1724919000000|2024-08-29 08:10:00|2066.8|2060.8|2064.5|2058.5|2068|2062|2064.5|2058.5|29
1724919300000|2024-08-29 08:15:00|2063.8|2057.8|2058.5|2052.5|2063.8|2057.8|2058.3|2052.3|52
1724919600000|2024-08-29 08:20:00|2058.8|2052.8|2058.5|2052.5|2060.5|2054.5|2057.3|2051.3|57
1724919900000|2024-08-29 08:25:00|2058.8|2052.8|2056.3|2050.3|2060.5|2054.5|2056.3|2050.3|39
1724920200000|2024-08-29 08:30:00|2056.5|2050.5|2057.8|2051.8|2059.8|2053.8|2056.5|2050.5|26
1724920500000|2024-08-29 08:35:00|2057.5|2051.5|2057.5|2051.5|2057.5|2051.5|2055.8|2049.8|15
1724920800000|2024-08-29 08:40:00|2057.8|2051.8|2057.8|2051.8|2058.5|2052.5|2057.5|2051.5|9
1724921100000|2024-08-29 08:45:00|2057.5|2051.5|2058.8|2052.8|2059.8|2053.8|2057.5|2051.5|20
1724921400000|2024-08-29 08:50:00|2058.5|2052.5|2060.5|2054.5|2060.5|2054.5|2058.3|2052.3|16
1724921700000|2024-08-29 08:55:00|2060.8|2054.8|2059.8|2053.8|2061.3|2055.3|2059.3|2053.3|23
1724922000000|2024-08-29 09:00:00|2059.5|2053.5|2059.8|2053.8|2060|2054|2058.8|2052.8|14
1724922300000|2024-08-29 09:05:00|2060|2054|2058.5|2052.5|2060.8|2054.8|2058.5|2052.5|12
1724922600000|2024-08-29 09:10:00|2058.8|2052.8|2059.3|2053.3|2060|2054|2058.3|2052.3|15
1724922900000|2024-08-29 09:15:00|2059|2053|2061.3|2055.3|2061.3|2055.3|2059|2053|6
1724923200000|2024-08-29 09:20:00|2061|2055|2061|2055|2061.5|2055.5|2061|2055|5
1724923500000|2024-08-29 09:25:00|2060.8|2054.8|2060.8|2054.8|2061.5|2055.5|2060.8|2054.8|16
1724923800000|2024-08-29 09:30:00|2061.3|2055.3|2060|2054|2061.3|2055.3|2059.8|2053.8|21
1724924100000|2024-08-29 09:35:00|2059.8|2053.8|2058.3|2052.3|2061|2055|2058.3|2052.3|29
1724924400000|2024-08-29 09:40:00|2058.8|2052.8|2058.3|2052.3|2059.3|2053.3|2058.3|2052.3|27
1724924700000|2024-08-29 09:45:00|2058|2052|2058.5|2052.5|2059.5|2053.5|2057.5|2051.5|13
1724925000000|2024-08-29 09:50:00|2059.3|2053.3|2059.3|2053.3|2059.8|2053.8|2059|2053|11
1724925300000|2024-08-29 09:55:00|2059|2053|2059.3|2053.3|2059.5|2053.5|2058.8|2052.8|14
1724925600000|2024-08-29 10:00:00|2059|2053|2060.5|2054.5|2060.5|2054.5|2059|2053|9
1724925900000|2024-08-29 10:05:00|2060.3|2054.3|2060|2054|2060.5|2054.5|2059.5|2053.5|9
1724926200000|2024-08-29 10:10:00|2059.8|2053.8|2059.8|2053.8|2060.5|2054.5|2059.5|2053.5|11
1724926500000|2024-08-29 10:15:00|2060|2054|2058.8|2052.8|2060|2054|2058.8|2052.8|5
1724926800000|2024-08-29 10:20:00|2059|2053|2059|2053|2059.5|2053.5|2058.8|2052.8|11
1724927100000|2024-08-29 10:25:00|2058.8|2052.8|2058.3|2052.3|2059|2053|2057.5|2051.5|17
1724927400000|2024-08-29 10:30:00|2058.5|2052.5|2058.5|2052.5|2059.3|2053.3|2058.5|2052.5|13
1724927700000|2024-08-29 10:35:00|2058.8|2052.8|2059.8|2053.8|2060.8|2054.8|2058.8|2052.8|16
1724928000000|2024-08-29 10:40:00|2060|2054|2061.5|2055.5|2061.5|2055.5|2060|2054|10
1724928300000|2024-08-29 10:45:00|2061.8|2055.8|2061.5|2055.5|2061.8|2055.8|2061|2055|8
1724928600000|2024-08-29 10:50:00|2061.3|2055.3|2060.5|2054.5|2061.5|2055.5|2060.5|2054.5|6
1724928900000|2024-08-29 10:55:00|2060.8|2054.8|2061.3|2055.3|2062|2056|2060.8|2054.8|11
1724929200000|2024-08-29 11:00:00|2061.5|2055.5|2061|2055|2061.5|2055.5|2060.3|2054.3|19
1724929500000|2024-08-29 11:05:00|2061.3|2055.3|2061.3|2055.3|2061.5|2055.5|2061|2055|5
1724929800000|2024-08-29 11:10:00|2061|2055|2061.3|2055.3|2061.8|2055.8|2061|2055|6
1724930100000|2024-08-29 11:15:00|2061.5|2055.5|2062.3|2056.3|2062.3|2056.3|2061.3|2055.3|6
1724930400000|2024-08-29 11:20:00|2062.5|2056.5|2061.5|2055.5|2062.5|2056.5|2061.3|2055.3|10
1724930700000|2024-08-29 11:25:00|2061.3|2055.3|2061.3|2055.3|2061.8|2055.8|2061.3|2055.3|9
1724931000000|2024-08-29 11:30:00|2061|2055|2061|2055|2061.5|2055.5|2060.8|2054.8|11
1724931300000|2024-08-29 11:35:00|2060.8|2054.8|2061.5|2055.5|2061.5|2055.5|2060.5|2054.5|13
1724931600000|2024-08-29 11:40:00|2061.3|2055.3|2060|2054|2061.3|2055.3|2058.8|2052.8|19
1724931900000|2024-08-29 11:45:00|2059.8|2053.8|2056.5|2050.5|2060|2054|2056|2050|24
1724932200000|2024-08-29 11:50:00|2056.8|2050.8|2058.3|2052.3|2058.5|2052.5|2056.8|2050.8|15
1724932500000|2024-08-29 11:55:00|2058.5|2052.5|2059.5|2053.5|2060|2054|2058.5|2052.5|14
1724932800000|2024-08-29 12:00:00|2059.3|2053.3|2059.3|2053.3|2060.5|2054.5|2058.5|2052.5|19
1724933100000|2024-08-29 12:05:00|2059.5|2053.5|2058.8|2052.8|2059.5|2053.5|2058.8|2052.8|8
1724933400000|2024-08-29 12:10:00|2058.5|2052.5|2059|2053|2059.5|2053.5|2058.3|2052.3|13
1724933700000|2024-08-29 12:15:00|2058.8|2052.8|2057.5|2051.5|2059.3|2053.3|2057.5|2051.5|17
1724934000000|2024-08-29 12:20:00|2057.8|2051.8|2057.8|2051.8|2057.8|2051.8|2057.3|2051.3|7
1724934300000|2024-08-29 12:25:00|2057.5|2051.5|2056.8|2050.8|2057.5|2051.5|2056.3|2050.3|15
1724934600000|2024-08-29 12:30:00|2056.5|2050.5|2058.3|2052.3|2058.8|2052.8|2056.5|2050.5|25
1724934900000|2024-08-29 12:35:00|2058.5|2052.5|2059.3|2053.3|2059.8|2053.8|2058.5|2052.5|18
1724935200000|2024-08-29 12:40:00|2059|2053|2057|2051|2059|2053|2056.5|2050.5|20
1724935500000|2024-08-29 12:45:00|2057.3|2051.3|2060.5|2054.5|2060.5|2054.5|2057.3|2051.3|29
1724935800000|2024-08-29 12:50:00|2060.3|2054.3|2060|2054|2060.3|2054.3|2059.8|2053.8|10
1724936100000|2024-08-29 12:55:00|2059.8|2053.8|2058.8|2052.8|2060.3|2054.3|2058.3|2052.3|26
1724936400000|2024-08-29 13:00:00|2059|2053|2056.8|2050.8|2060.9|2054.9|2055.5|2049.5|109
1724936700000|2024-08-29 13:05:00|2056.5|2050.5|2055|2049|2056.8|2050.8|2053.3|2047.3|63
1724937000000|2024-08-29 13:10:00|2055.3|2049.3|2054.8|2048.8|2055.5|2049.5|2051.3|2045.3|53
1724937300000|2024-08-29 13:15:00|2055|2049|2056|2050|2056|2050|2053.5|2047.5|30
1724937600000|2024-08-29 13:20:00|2055.8|2049.8|2051.5|2045.5|2055.8|2049.8|2051.5|2045.5|15
1724937900000|2024-08-29 13:25:00|2051|2045|2052.3|2046.3|2052.8|2046.8|2050.8|2044.8|46
1724938200000|2024-08-29 13:30:00|2052|2046|2053|2047|2056|2050|2052|2046|65
1724938500000|2024-08-29 13:35:00|2053.3|2047.3|2051|2045|2053.8|2047.8|2050.8|2044.8|26
1724938800000|2024-08-29 13:40:00|2050.8|2044.8|2053.3|2047.3|2053.3|2047.3|2050.8|2044.8|23
1724939100000|2024-08-29 13:45:00|2053.5|2047.5|2053.3|2047.3|2053.8|2047.8|2052.5|2046.5|15
1724939400000|2024-08-29 13:50:00|2053|2047|2056|2050|2056|2050|2051.8|2045.8|54
1724939700000|2024-08-29 13:55:00|2056.3|2050.3|2056.8|2050.8|2058.8|2052.8|2055.8|2049.8|37
1724940000000|2024-08-29 14:00:00|2056.5|2050.5|2056.8|2050.8|2057.5|2051.5|2055.8|2049.8|26
1724940300000|2024-08-29 14:05:00|2056.5|2050.5|2055.8|2049.8|2056.8|2050.8|2054|2048|21
1724940600000|2024-08-29 14:10:00|2056|2050|2055.3|2049.3|2056|2050|2054|2048|15
1724940900000|2024-08-29 14:15:00|2055|2049|2054.5|2048.5|2055.3|2049.3|2053.8|2047.8|21
1724941200000|2024-08-29 14:20:00|2054.3|2048.3|2054.5|2048.5|2055.3|2049.3|2054.3|2048.3|21
1724941500000|2024-08-29 14:25:00|2054.8|2048.8|2054.5|2048.5|2056.5|2050.5|2054.3|2048.3|23
1724941800000|2024-08-29 14:30:00|2054|2048|2051|2045|2054|2048|2049.3|2043.3|35
1724942100000|2024-08-29 14:35:00|2050.8|2044.8|2050|2044|2050.8|2044.8|2048.3|2042.3|21
1724942400000|2024-08-29 14:40:00|2050.3|2044.3|2050|2044|2051|2045|2048.3|2042.3|22
1724942700000|2024-08-29 14:45:00|2050.3|2044.3|2052.3|2046.3|2052.3|2046.3|2050.3|2044.3|12
1724943000000|2024-08-29 14:50:00|2052|2046|2053|2047|2053.3|2047.3|2050.8|2044.8|17
1724943300000|2024-08-29 14:55:00|2052.8|2046.8|2054.3|2048.3|2054.3|2048.3|2050.5|2044.5|25
1724943600000|2024-08-29 15:00:00|2054|2048|2052|2046|2054.3|2048.3|2051.8|2045.8|28
1724943900000|2024-08-29 15:05:00|2051.8|2045.8|2050.5|2044.5|2052|2046|2049.8|2043.8|14
1724944200000|2024-08-29 15:10:00|2050.3|2044.3|2050.5|2044.5|2051|2045|2050|2044|20
1724944500000|2024-08-29 15:15:00|2050.8|2044.8|2044.8|2038.8|2051|2045|2044|2038|36
1724944800000|2024-08-29 15:20:00|2044.3|2038.3|2044.3|2038.3|2045.3|2039.3|2043.8|2037.8|24
1724945100000|2024-08-29 15:25:00|2044.5|2038.5|2045.8|2039.8|2046.5|2040.5|2043.8|2037.8|32
1724945400000|2024-08-29 15:30:00|2045.5|2039.5|2045|2039|2045.8|2039.8|2045|2039|5
1724945700000|2024-08-29 15:35:00|2045.3|2039.3|2049.5|2043.5|2050.3|2044.3|2045.3|2039.3|36
1724946000000|2024-08-29 15:40:00|2049.3|2043.3|2047.3|2041.3|2049.3|2043.3|2046.8|2040.8|16
1724946300000|2024-08-29 15:45:00|2047|2041|2038.8|2032.8|2047|2041|2036.4|2030.4|93
1724946600000|2024-08-29 15:50:00|2038.5|2032.5|2037.3|2031.3|2039.6|2033.6|2036.3|2030.3|36
1724946900000|2024-08-29 15:55:00|2037|2031|2041.8|2035.8|2043.5|2037.5|2035.4|2029.4|106
1724947200000|2024-08-29 16:00:00|2041.5|2035.5|2043.3|2037.3|2044.5|2038.5|2041.5|2035.5|13
1724947500000|2024-08-29 16:05:00|2043|2037|2044|2038|2044|2038|2042.8|2036.8|12
1724947800000|2024-08-29 16:10:00|2044.3|2038.3|2045.5|2039.5|2045.5|2039.5|2043.8|2037.8|7
1724948100000|2024-08-29 16:15:00|2045.8|2039.8|2046.3|2040.3|2046.3|2040.3|2045.5|2039.5|5
1724948400000|2024-08-29 16:20:00|2046|2040|2045.3|2039.3|2046|2040|2044.5|2038.5|9
1724948700000|2024-08-29 16:25:00|2045.5|2039.5|2045|2039|2045.5|2039.5|2045|2039|3
1724949000000|2024-08-29 16:30:00|2045.3|2039.3|2045.3|2039.3|2045.3|2039.3|2045.3|2039.3|1
1724949300000|2024-08-29 16:35:00|2045.5|2039.5|2045.3|2039.3|2046|2040|2045|2039|10
1724949600000|2024-08-29 16:40:00|2045.5|2039.5|2045.5|2039.5|2045.5|2039.5|2045.5|2039.5|1
1724949900000|2024-08-29 16:45:00|2045.8|2039.8|2046.5|2040.5|2046.8|2040.8|2045.5|2039.5|8
1724950200000|2024-08-29 16:50:00|2046.8|2040.8|2047|2041|2047|2041|2045.5|2039.5|12
1724950500000|2024-08-29 16:55:00|2046.9|2040.9|2043.1|2037.1|2046.9|2040.9|2043.1|2037.1|17
1724950800000|2024-08-29 17:00:00|2043.6|2037.6|2044.1|2038.1|2044.4|2038.4|2043.6|2037.6|10
1724951400000|2024-08-29 17:10:00|2043.9|2037.9|2042.6|2036.6|2043.9|2037.9|2042.4|2036.4|7
1724951700000|2024-08-29 17:15:00|2042.4|2036.4|2042.6|2036.6|2042.6|2036.6|2042.4|2036.4|2
1724952000000|2024-08-29 17:20:00|2042.9|2036.9|2042.9|2036.9|2042.9|2036.9|2042.9|2036.9|1
1724952900000|2024-08-29 17:35:00|2043.1|2037.1|2043.9|2037.9|2043.9|2037.9|2043.1|2037.1|4
1724953500000|2024-08-29 17:45:00|2043.6|2037.6|2043.6|2037.6|2043.6|2037.6|2043.6|2037.6|1
1724953800000|2024-08-29 17:50:00|2043.9|2037.9|2043.6|2037.6|2043.9|2037.9|2043.6|2037.6|2
1724954100000|2024-08-29 17:55:00|2043.4|2037.4|2052|2033.3|2052.5|2037.4|2043.1|2030.8|10
1724976000000|2024-08-30 00:00:00|2044.1|2038.1|2044.1|2038.1|2044.3|2038.3|2043.1|2037.1|6
1724976300000|2024-08-30 00:05:00|2044.4|2038.4|2045.6|2039.6|2045.6|2039.6|2044.3|2038.3|7
1724976600000|2024-08-30 00:10:00|2045.8|2039.8|2045.9|2039.9|2045.9|2039.9|2045.4|2039.4|5
1724976900000|2024-08-30 00:15:00|2046.1|2040.1|2046.6|2040.6|2046.6|2040.6|2046.1|2040.1|2
1724977200000|2024-08-30 00:20:00|2046.4|2040.4|2046.1|2040.1|2046.4|2040.4|2045.1|2039.1|6
1724977500000|2024-08-30 00:25:00|2046.4|2040.4|2045.6|2039.6|2046.4|2040.4|2045.1|2039.1|6
1724977800000|2024-08-30 00:30:00|2045.9|2039.9|2046.4|2040.4|2046.4|2040.4|2045.9|2039.9|2
1724978100000|2024-08-30 00:35:00|2046.6|2040.6|2047.4|2041.4|2047.4|2041.4|2046.6|2040.6|6
1724978400000|2024-08-30 00:40:00|2047.1|2041.1|2047.6|2041.6|2047.6|2041.6|2046.4|2040.4|8
1724978700000|2024-08-30 00:45:00|2047.4|2041.4|2048.1|2042.1|2048.9|2042.9|2047.4|2041.4|8
1724979000000|2024-08-30 00:50:00|2047.9|2041.9|2046.9|2040.9|2047.9|2041.9|2045.9|2039.9|11
1724979300000|2024-08-30 00:55:00|2046.6|2040.6|2046.3|2040.3|2046.6|2040.6|2045.6|2039.6|7
1724979600000|2024-08-30 01:00:00|2046|2040|2046.1|2040.1|2047.4|2041.4|2043|2037|52
1724979900000|2024-08-30 01:05:00|2045.9|2039.9|2044.6|2038.6|2045.9|2039.9|2043.9|2037.9|23
1724980200000|2024-08-30 01:10:00|2044.4|2038.4|2043.6|2037.6|2044.4|2038.4|2042.9|2036.9|26
1724980500000|2024-08-30 01:15:00|2043.9|2037.9|2045.6|2039.6|2046.4|2040.4|2043.1|2037.1|34
1724980800000|2024-08-30 01:20:00|2045.4|2039.4|2043.9|2037.9|2045.4|2039.4|2043.1|2037.1|16
1724981100000|2024-08-30 01:25:00|2044.1|2038.1|2043.6|2037.6|2046.1|2040.1|2043.6|2037.6|28
1724981400000|2024-08-30 01:30:00|2043.9|2037.9|2043.9|2037.9|2044.1|2038.1|2042.6|2036.6|30
1724981700000|2024-08-30 01:35:00|2043.6|2037.6|2046.9|2040.9|2046.9|2040.9|2043.4|2037.4|20
1724982000000|2024-08-30 01:40:00|2046.6|2040.6|2048.6|2042.6|2048.6|2042.6|2046.6|2040.6|25
1724982300000|2024-08-30 01:45:00|2048.4|2042.4|2047.1|2041.1|2048.4|2042.4|2046.4|2040.4|14
1724982600000|2024-08-30 01:50:00|2046.9|2040.9|2043.6|2037.6|2046.9|2040.9|2043.1|2037.1|27
1724982900000|2024-08-30 01:55:00|2043.4|2037.4|2043.1|2037.1|2043.4|2037.4|2041.1|2035.1|22
1724983200000|2024-08-30 02:00:00|2043.4|2037.4|2045.4|2039.4|2045.4|2039.4|2042.9|2036.9|34
1724983500000|2024-08-30 02:05:00|2045.1|2039.1|2044.6|2038.6|2045.1|2039.1|2043.4|2037.4|37
1724983800000|2024-08-30 02:10:00|2044.9|2038.9|2045.6|2039.6|2045.6|2039.6|2044.4|2038.4|25
1724984100000|2024-08-30 02:15:00|2045.4|2039.4|2045.4|2039.4|2045.4|2039.4|2045.1|2039.1|3
1724984400000|2024-08-30 02:20:00|2045.1|2039.1|2045.4|2039.4|2045.9|2039.9|2045.1|2039.1|10
1724984700000|2024-08-30 02:25:00|2045.1|2039.1|2044.1|2038.1|2045.6|2039.6|2043.9|2037.9|13
1724985000000|2024-08-30 02:30:00|2043.9|2037.9|2045.1|2039.1|2045.6|2039.6|2043.9|2037.9|32
1724985300000|2024-08-30 02:35:00|2044.9|2038.9|2044.4|2038.4|2046.1|2040.1|2044.4|2038.4|20
1724985600000|2024-08-30 02:40:00|2044.1|2038.1|2046.4|2040.4|2046.4|2040.4|2043.6|2037.6|18
1724985900000|2024-08-30 02:45:00|2046.1|2040.1|2047.9|2041.9|2047.9|2041.9|2046.1|2040.1|26
1724986200000|2024-08-30 02:50:00|2048.1|2042.1|2048.1|2042.1|2048.4|2042.4|2047.9|2041.9|13
1724986500000|2024-08-30 02:55:00|2048.4|2042.4|2047.1|2041.1|2048.6|2042.6|2046.4|2040.4|19
1724986800000|2024-08-30 03:00:00|2047.4|2041.4|2049.4|2043.4|2049.6|2043.6|2046.1|2040.1|44
1724987100000|2024-08-30 03:05:00|2049.1|2043.1|2047.4|2041.4|2049.1|2043.1|2047.4|2041.4|20
1724987400000|2024-08-30 03:10:00|2047.1|2041.1|2047.4|2041.4|2047.4|2041.4|2046.4|2040.4|8
1724987700000|2024-08-30 03:15:00|2047.1|2041.1|2047.4|2041.4|2047.4|2041.4|2046.1|2040.1|14
1724988000000|2024-08-30 03:20:00|2047.1|2041.1|2048.9|2042.9|2049.1|2043.1|2046.9|2040.9|14
1724988300000|2024-08-30 03:25:00|2048.6|2042.6|2047.5|2041.5|2048.9|2042.9|2047.5|2041.5|16
1724988600000|2024-08-30 03:30:00|2047.8|2041.8|2046.9|2040.9|2048.1|2042.1|2046.9|2040.9|5
1724988900000|2024-08-30 03:35:00|2047.1|2041.1|2047.1|2041.1|2047.1|2041.1|2047.1|2041.1|1
1724989200000|2024-08-30 03:40:00|2046.9|2040.9|2046.9|2040.9|2046.9|2040.9|2046.9|2040.9|1
1724989500000|2024-08-30 03:45:00|2047.1|2041.1|2046.9|2040.9|2047.1|2041.1|2046.9|2040.9|2
1724989800000|2024-08-30 03:50:00|2047.1|2041.1|2047.9|2041.9|2048.4|2042.4|2046.9|2040.9|12
1724990100000|2024-08-30 03:55:00|2047.6|2041.6|2045.9|2039.9|2047.6|2041.6|2045.9|2039.9|8
1724990400000|2024-08-30 04:00:00|2046.1|2040.1|2047.9|2041.9|2048.4|2042.4|2046.1|2040.1|8
1724990700000|2024-08-30 04:05:00|2048.1|2042.1|2047.1|2041.1|2048.4|2042.4|2047.1|2041.1|5
1724991000000|2024-08-30 04:10:00|2047.4|2041.4|2047.6|2041.6|2048.6|2042.6|2047.4|2041.4|9
1724991300000|2024-08-30 04:15:00|2047.4|2041.4|2047.4|2041.4|2047.9|2041.9|2047.1|2041.1|6
1724991900000|2024-08-30 04:25:00|2047.6|2041.6|2047.9|2041.9|2048.1|2042.1|2047.6|2041.6|6
1724992200000|2024-08-30 04:30:00|2047.6|2041.6|2046.6|2040.6|2047.6|2041.6|2046.1|2040.1|10
1724992800000|2024-08-30 04:40:00|2046.9|2040.9|2047.6|2041.6|2047.6|2041.6|2046.9|2040.9|7
1724994000000|2024-08-30 05:00:00|2047.4|2041.4|2046.9|2040.9|2047.6|2041.6|2046.9|2040.9|6
1724994300000|2024-08-30 05:05:00|2047.1|2041.1|2047.6|2041.6|2047.6|2041.6|2047.1|2041.1|3
1724994600000|2024-08-30 05:10:00|2047.9|2041.9|2048.4|2042.4|2048.4|2042.4|2047.9|2041.9|5
1724994900000|2024-08-30 05:15:00|2048.1|2042.1|2048.9|2042.9|2048.9|2042.9|2047.9|2041.9|6
1724995200000|2024-08-30 05:20:00|2048.6|2042.6|2048.9|2042.9|2048.9|2042.9|2048.4|2042.4|4
1724995500000|2024-08-30 05:25:00|2049.1|2043.1|2049.9|2043.9|2049.9|2043.9|2049.1|2043.1|3
1724995800000|2024-08-30 05:30:00|2050|2044|2053.4|2047.4|2054.5|2048.5|2050|2044|120
1724996100000|2024-08-30 05:35:00|2053.6|2047.6|2053.6|2047.6|2054.4|2048.4|2053.4|2047.4|29
1724996400000|2024-08-30 05:40:00|2053.9|2047.9|2053.4|2047.4|2053.9|2047.9|2053.4|2047.4|17
1724996700000|2024-08-30 05:45:00|2053.1|2047.1|2053.1|2047.1|2054.4|2048.4|2051.6|2045.6|25
1724997000000|2024-08-30 05:50:00|2053.4|2047.4|2053.9|2047.9|2054.6|2048.6|2051.9|2045.9|17
1724997300000|2024-08-30 05:55:00|2054.1|2048.1|2054.1|2048.1|2054.6|2048.6|2053.9|2047.9|12
1724997600000|2024-08-30 06:00:00|2053.9|2047.9|2052.6|2046.6|2054.4|2048.4|2052.6|2046.6|13
1724997900000|2024-08-30 06:05:00|2052.4|2046.4|2051.6|2045.6|2054.1|2048.1|2051.6|2045.6|14
1724998200000|2024-08-30 06:10:00|2051.4|2045.4|2052.4|2046.4|2052.4|2046.4|2051.1|2045.1|7
1724998500000|2024-08-30 06:15:00|2052.6|2046.6|2052.1|2046.1|2054.1|2048.1|2051.6|2045.6|25
1724998800000|2024-08-30 06:20:00|2052.4|2046.4|2051.9|2045.9|2053.1|2047.1|2051.6|2045.6|18
1724999100000|2024-08-30 06:25:00|2052.1|2046.1|2051.9|2045.9|2052.1|2046.1|2051.6|2045.6|10
1724999400000|2024-08-30 06:30:00|2052.1|2046.1|2049.6|2043.6|2052.4|2046.4|2049.1|2043.1|19
1724999700000|2024-08-30 06:35:00|2049.4|2043.4|2053.6|2047.6|2054.1|2048.1|2049.1|2043.1|40
1725000000000|2024-08-30 06:40:00|2053.9|2047.9|2053.6|2047.6|2054.4|2048.4|2053.1|2047.1|26
1725000300000|2024-08-30 06:45:00|2053.9|2047.9|2054.4|2048.4|2054.6|2048.6|2053.9|2047.9|10
1725000600000|2024-08-30 06:50:00|2054.1|2048.1|2053.4|2047.4|2054.1|2048.1|2052.6|2046.6|8
1725000900000|2024-08-30 06:55:00|2053.5|2047.5|2053.4|2047.4|2053.5|2047.5|2052.4|2046.4|15
1725001200000|2024-08-30 07:00:00|2053.1|2047.1|2047|2041|2053.1|2047.1|2046.3|2040.3|43
1725001500000|2024-08-30 07:05:00|2046.8|2040.8|2050.3|2044.3|2050.4|2044.4|2046.3|2040.3|32
1725001800000|2024-08-30 07:10:00|2050.1|2044.1|2051.3|2045.3|2051.3|2045.3|2049.3|2043.3|26
1725002100000|2024-08-30 07:15:00|2051.5|2045.5|2054.8|2048.8|2054.8|2048.8|2051.3|2045.3|21
1725002400000|2024-08-30 07:20:00|2054.5|2048.5|2052.8|2046.8|2054.8|2048.8|2052.8|2046.8|21
1725002700000|2024-08-30 07:25:00|2052.5|2046.5|2057|2051|2058|2052|2052|2046|33
1725003000000|2024-08-30 07:30:00|2057.3|2051.3|2061.3|2055.3|2064.1|2058.1|2057|2051|19
1725003300000|2024-08-30 07:35:00|2060.5|2054.5|2058.3|2052.3|2060.8|2054.8|2058|2052|16
1725003600000|2024-08-30 07:40:00|2058|2052|2061.5|2055.5|2061.5|2055.5|2056.5|2050.5|15
1725003900000|2024-08-30 07:45:00|2061|2055|2058.5|2052.5|2061.3|2055.3|2058.3|2052.3|21
1725004200000|2024-08-30 07:50:00|2058.3|2052.3|2057.5|2051.5|2058.3|2052.3|2057.5|2051.5|8
1725004500000|2024-08-30 07:55:00|2058.3|2052.3|2059.8|2053.8|2059.8|2053.8|2058.3|2052.3|12
1725004800000|2024-08-30 08:00:00|2059.5|2053.5|2058.3|2052.3|2060.8|2054.8|2056|2050|33
1725005100000|2024-08-30 08:05:00|2058|2052|2069.4|2063.4|2070.1|2064.1|2056.5|2050.5|46
1725005400000|2024-08-30 08:10:00|2069.3|2063.3|2069.8|2063.8|2075.5|2069.5|2068.8|2062.8|65
1725005700000|2024-08-30 08:15:00|2070.8|2064.8|2069.3|2063.3|2073|2067|2066.8|2060.8|31
1725006000000|2024-08-30 08:20:00|2069|2063|2071.3|2065.3|2071.8|2065.8|2067|2061|28
1725006300000|2024-08-30 08:25:00|2071|2065|2070.5|2064.5|2071|2065|2068|2062|28
1725006600000|2024-08-30 08:30:00|2070.8|2064.8|2068.5|2062.5|2072.5|2066.5|2068.5|2062.5|45
1725006900000|2024-08-30 08:35:00|2068.8|2062.8|2067.8|2061.8|2069.5|2063.5|2067.8|2061.8|7
1725007200000|2024-08-30 08:40:00|2067.5|2061.5|2066.5|2060.5|2068.5|2062.5|2065.8|2059.8|26
1725007500000|2024-08-30 08:45:00|2066.3|2060.3|2066|2060|2066.3|2060.3|2066|2060|2
1725007800000|2024-08-30 08:50:00|2066.3|2060.3|2065.8|2059.8|2067.5|2061.5|2064.8|2058.8|19
1725008100000|2024-08-30 08:55:00|2065.5|2059.5|2068|2062|2068|2062|2065|2059|12
1725008400000|2024-08-30 09:00:00|2068.3|2062.3|2067.8|2061.8|2068.3|2062.3|2066|2060|15
1725008700000|2024-08-30 09:05:00|2068|2062|2064.8|2058.8|2068|2062|2064.3|2058.3|10
1725009000000|2024-08-30 09:10:00|2065.8|2059.8|2066.3|2060.3|2066.3|2060.3|2065.8|2059.8|2
1725009300000|2024-08-30 09:15:00|2066.5|2060.5|2065|2059|2068|2062|2065|2059|31
1725009600000|2024-08-30 09:20:00|2064.8|2058.8|2063.5|2057.5|2064.8|2058.8|2061.8|2055.8|32
1725009900000|2024-08-30 09:25:00|2063.3|2057.3|2063.8|2057.8|2064.5|2058.5|2063.3|2057.3|15
1725010200000|2024-08-30 09:30:00|2063|2057|2063.8|2057.8|2064.5|2058.5|2062.3|2056.3|27
1725010500000|2024-08-30 09:35:00|2063.5|2057.5|2062|2056|2063.5|2057.5|2062|2056|8
1725010800000|2024-08-30 09:40:00|2062.3|2056.3|2063|2057|2063.8|2057.8|2062.3|2056.3|11
1725011100000|2024-08-30 09:45:00|2062.8|2056.8|2061.8|2055.8|2062.8|2056.8|2061.8|2055.8|9
1725011400000|2024-08-30 09:50:00|2061.5|2055.5|2061.3|2055.3|2061.5|2055.5|2060.5|2054.5|11
1725011700000|2024-08-30 09:55:00|2061|2055|2061|2055|2061|2055|2059.5|2053.5|14
1725012000000|2024-08-30 10:00:00|2061.3|2055.3|2060|2054|2062.5|2056.5|2060|2054|17
1725012300000|2024-08-30 10:05:00|2059.8|2053.8|2060.5|2054.5|2060.8|2054.8|2059.8|2053.8|7
1725012600000|2024-08-30 10:10:00|2060.3|2054.3|2058.5|2052.5|2060.3|2054.3|2058.5|2052.5|14
1725012900000|2024-08-30 10:15:00|2058.3|2052.3|2058.3|2052.3|2058.5|2052.5|2057.3|2051.3|7
1725013200000|2024-08-30 10:20:00|2058|2052|2056.8|2050.8|2058|2052|2055.8|2049.8|21
1725013500000|2024-08-30 10:25:00|2057|2051|2060|2054|2060.3|2054.3|2057|2051|18
1725013800000|2024-08-30 10:30:00|2059.8|2053.8|2057.5|2051.5|2059.8|2053.8|2057.5|2051.5|12
1725014100000|2024-08-30 10:35:00|2057.3|2051.3|2057.3|2051.3|2057.8|2051.8|2056.5|2050.5|12
1725014400000|2024-08-30 10:40:00|2057.5|2051.5|2059|2053|2059.3|2053.3|2057.5|2051.5|11
1725014700000|2024-08-30 10:45:00|2059.3|2053.3|2059.3|2053.3|2059.5|2053.5|2059|2053|5
1725015000000|2024-08-30 10:50:00|2059|2053|2059.8|2053.8|2060.5|2054.5|2059|2053|15
1725015300000|2024-08-30 10:55:00|2060|2054|2060.3|2054.3|2060.5|2054.5|2059.8|2053.8|10
1725015600000|2024-08-30 11:00:00|2060|2054|2059.8|2053.8|2060|2054|2059.8|2053.8|2
1725015900000|2024-08-30 11:05:00|2059.5|2053.5|2056|2050|2059.8|2053.8|2055.3|2049.3|43
1725016200000|2024-08-30 11:10:00|2055.8|2049.8|2057|2051|2058|2052|2055|2049|16
1725016500000|2024-08-30 11:15:00|2057.3|2051.3|2057|2051|2057.3|2051.3|2056.3|2050.3|10
1725016800000|2024-08-30 11:20:00|2056.8|2050.8|2062.9|2056.9|2062.9|2056.9|2056.8|2050.8|15
1725017100000|2024-08-30 11:25:00|2063.1|2057.1|2068.8|2062.8|2068.8|2062.8|2062.9|2056.9|32
1725017400000|2024-08-30 11:30:00|2069|2063|2068.8|2062.8|2069.5|2063.5|2068.3|2062.3|25
1725017700000|2024-08-30 11:35:00|2069|2063|2068.5|2062.5|2069.3|2063.3|2068.5|2062.5|7
1725018000000|2024-08-30 11:40:00|2068.8|2062.8|2068.3|2062.3|2069.5|2063.5|2068.3|2062.3|9
1725018300000|2024-08-30 11:45:00|2068.5|2062.5|2069|2063|2071.1|2065.1|2065.5|2059.5|49
1725018600000|2024-08-30 11:50:00|2069.3|2063.3|2068.5|2062.5|2070|2064|2067.3|2061.3|23
1725018900000|2024-08-30 11:55:00|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|2066.5|2060.5|19
1725019200000|2024-08-30 12:00:00|2068|2062|2067.8|2061.8|2068|2062|2066.3|2060.3|24
1725019500000|2024-08-30 12:05:00|2067.5|2061.5|2067.5|2061.5|2068|2062|2067.3|2061.3|10
1725019800000|2024-08-30 12:10:00|2067.3|2061.3|2065.5|2059.5|2067.3|2061.3|2065.3|2059.3|10
1725020100000|2024-08-30 12:15:00|2065.3|2059.3|2062.8|2056.8|2065.8|2059.8|2062|2056|24
1725020400000|2024-08-30 12:20:00|2063|2057|2064.3|2058.3|2066|2060|2063|2057|13
1725020700000|2024-08-30 12:25:00|2064|2058|2067.3|2061.3|2067.3|2061.3|2063.8|2057.8|13
1725021000000|2024-08-30 12:30:00|2067.5|2061.5|2067.5|2061.5|2068.8|2062.8|2067|2061|20
1725021300000|2024-08-30 12:35:00|2067.3|2061.3|2066.5|2060.5|2068.3|2062.3|2064.8|2058.8|26
1725021600000|2024-08-30 12:40:00|2066.3|2060.3|2061.3|2055.3|2066.3|2060.3|2061|2055|36
1725021900000|2024-08-30 12:45:00|2061.5|2055.5|2062.8|2056.8|2063.3|2057.3|2060.8|2054.8|32
1725022200000|2024-08-30 12:50:00|2062.5|2056.5|2061.5|2055.5|2062.5|2056.5|2060.8|2054.8|32
1725022500000|2024-08-30 12:55:00|2061.3|2055.3|2059|2053|2061.5|2055.5|2058.8|2052.8|18
1725022800000|2024-08-30 13:00:00|2058.8|2052.8|2068.5|2062.5|2069.3|2063.3|2058.3|2052.3|228
1725023100000|2024-08-30 13:05:00|2068.3|2062.3|2066.5|2060.5|2069.3|2063.3|2065.8|2059.8|77
1725023400000|2024-08-30 13:10:00|2066.8|2060.8|2067|2061|2068.3|2062.3|2064|2058|93
1725023700000|2024-08-30 13:15:00|2067.3|2061.3|2067.8|2061.8|2068.8|2062.8|2066.5|2060.5|47
1725024000000|2024-08-30 13:20:00|2067.5|2061.5|2065.8|2059.8|2067.8|2061.8|2065|2059|59
1725024300000|2024-08-30 13:25:00|2065.5|2059.5|2064.8|2058.8|2066.3|2060.3|2062|2056|85
1725024600000|2024-08-30 13:30:00|2064.5|2058.5|2064|2058|2066|2060|2063.3|2057.3|78
1725024900000|2024-08-30 13:35:00|2064.3|2058.3|2062|2056|2065.3|2059.3|2061.5|2055.5|83
1725025200000|2024-08-30 13:40:00|2062.3|2056.3|2065.5|2059.5|2065.8|2059.8|2062.3|2056.3|46
1725025500000|2024-08-30 13:45:00|2065.3|2059.3|2064|2058|2065.8|2059.8|2061.8|2055.8|33
1725025800000|2024-08-30 13:50:00|2064.3|2058.3|2063.3|2057.3|2065.5|2059.5|2062.5|2056.5|53
1725026100000|2024-08-30 13:55:00|2063.5|2057.5|2062.8|2056.8|2063.5|2057.5|2062.5|2056.5|25
1725026400000|2024-08-30 14:00:00|2063|2057|2064|2058|2065.3|2059.3|2062.5|2056.5|49
1725026700000|2024-08-30 14:05:00|2064.3|2058.3|2066|2060|2066|2060|2062.5|2056.5|39
1725027000000|2024-08-30 14:10:00|2066.3|2060.3|2066|2060|2068|2062|2065.5|2059.5|100
1725027300000|2024-08-30 14:15:00|2066.3|2060.3|2066.5|2060.5|2068|2062|2062.8|2056.8|73
1725027600000|2024-08-30 14:20:00|2066.3|2060.3|2062.3|2056.3|2066.3|2060.3|2062.3|2056.3|59
1725027900000|2024-08-30 14:25:00|2062|2056|2052.5|2046.5|2062|2056|2052.5|2046.5|47
1725028200000|2024-08-30 14:30:00|2052.3|2046.3|2050|2044|2053|2047|2049.3|2043.3|54
1725028500000|2024-08-30 14:35:00|2050.3|2044.3|2049.5|2043.5|2050.5|2044.5|2049.5|2043.5|27
1725028800000|2024-08-30 14:40:00|2049.8|2043.8|2051.8|2045.8|2054|2048|2049.8|2043.8|44
1725029100000|2024-08-30 14:45:00|2051.5|2045.5|2051.3|2045.3|2053|2047|2049.8|2043.8|39
1725029400000|2024-08-30 14:50:00|2051.5|2045.5|2051|2045|2053.3|2047.3|2051|2045|36
1725029700000|2024-08-30 14:55:00|2050.8|2044.8|2049|2043|2051.5|2045.5|2048.8|2042.8|38
1725030000000|2024-08-30 15:00:00|2048.8|2042.8|2053|2047|2053.3|2047.3|2048.5|2042.5|36
1725030300000|2024-08-30 15:05:00|2052.8|2046.8|2054|2048|2054.8|2048.8|2052|2046|18
1725030600000|2024-08-30 15:10:00|2053.8|2047.8|2054.3|2048.3|2054.3|2048.3|2052|2046|24
1725030900000|2024-08-30 15:15:00|2054.5|2048.5|2051.3|2045.3|2056|2050|2051|2045|50
1725031200000|2024-08-30 15:20:00|2051.5|2045.5|2052|2046|2054.8|2048.8|2050.8|2044.8|29
1725031500000|2024-08-30 15:25:00|2052.3|2046.3|2049.8|2043.8|2052.5|2046.5|2049|2043|37
1725031800000|2024-08-30 15:30:00|2049.5|2043.5|2049.8|2043.8|2050.3|2044.3|2046.8|2040.8|41
1725032100000|2024-08-30 15:35:00|2050|2044|2051.8|2045.8|2052|2046|2048.3|2042.3|39
1725032400000|2024-08-30 15:40:00|2052|2046|2054.5|2048.5|2055.8|2049.8|2052|2046|37
1725032700000|2024-08-30 15:45:00|2054.3|2048.3|2052.6|2046.6|2054.5|2048.5|2048.5|2042.5|49
1725033000000|2024-08-30 15:50:00|2052.5|2046.5|2062.4|2056.4|2070.1|2064.1|2052|2046|91
1725033300000|2024-08-30 15:55:00|2062.1|2056.1|2057.5|2051.5|2062.1|2056.1|2051.3|2045.3|187
1725033600000|2024-08-30 16:00:00|2057.8|2051.8|2059.5|2053.5|2061.5|2055.5|2057.8|2051.8|22
1725033900000|2024-08-30 16:05:00|2059.8|2053.8|2063.8|2057.8|2064.8|2058.8|2059.8|2053.8|8
1725034200000|2024-08-30 16:10:00|2064|2058|2066.5|2060.5|2066.8|2060.8|2064|2058|15
1725034500000|2024-08-30 16:15:00|2066.3|2060.3|2063.3|2057.3|2066.3|2060.3|2063|2057|9
1725034800000|2024-08-30 16:20:00|2064.3|2058.3|2065|2059|2065.8|2059.8|2064.3|2058.3|6
1725035400000|2024-08-30 16:30:00|2064.8|2058.8|2064.3|2058.3|2064.8|2058.8|2064.3|2058.3|3
1725036000000|2024-08-30 16:40:00|2064.8|2058.8|2062.3|2056.3|2064.8|2058.8|2061|2055|12
1725036300000|2024-08-30 16:45:00|2062.5|2056.5|2064.5|2058.5|2064.5|2058.5|2062.5|2056.5|12
1725036900000|2024-08-30 16:55:00|2064.6|2058.6|2063.4|2057.4|2064.6|2058.6|2062.4|2056.4|20
1725037200000|2024-08-30 17:00:00|2063.1|2057.1|2064.6|2058.6|2064.6|2058.6|2062.9|2056.9|7
1725037500000|2024-08-30 17:05:00|2065.1|2059.1|2064.6|2058.6|2065.6|2059.6|2064.6|2058.6|10
1725037800000|2024-08-30 17:10:00|2064.9|2058.9|2065.1|2059.1|2065.1|2059.1|2064.9|2058.9|2
1725038100000|2024-08-30 17:15:00|2064.9|2058.9|2065.1|2059.1|2065.1|2059.1|2064.9|2058.9|2
1725039600000|2024-08-30 17:40:00|2064.9|2058.9|2065.4|2059.4|2065.4|2059.4|2064.9|2058.9|3
1725039900000|2024-08-30 17:45:00|2065.1|2059.1|2066.9|2060.9|2067.4|2061.4|2065.1|2059.1|7
1725040200000|2024-08-30 17:50:00|2067.6|2061.6|2068.6|2062.6|2069|2063|2066.9|2060.9|11
1725040500000|2024-08-30 17:55:00|2075|2056.3|2075.5|2056.8|2075.8|2057|2074.8|2056|6
1725235200000|2024-09-02 00:00:00|2062.1|2056.1|2063.6|2057.6|2063.6|2057.6|2061.8|2055.8|9
1725235500000|2024-09-02 00:05:00|2063.9|2057.9|2067.9|2061.9|2067.9|2061.9|2063.9|2057.9|28
1725235800000|2024-09-02 00:10:00|2067.6|2061.6|2069.9|2063.9|2069.9|2063.9|2067.6|2061.6|11
1725236100000|2024-09-02 00:15:00|2069.6|2063.6|2068.1|2062.1|2069.6|2063.6|2066.9|2060.9|17
1725236400000|2024-09-02 00:20:00|2068.4|2062.4|2068.9|2062.9|2068.9|2062.9|2067.9|2061.9|5
1725236700000|2024-09-02 00:25:00|2068.6|2062.6|2066.6|2060.6|2068.6|2062.6|2065.4|2059.4|11
1725237000000|2024-09-02 00:30:00|2066.4|2060.4|2066.4|2060.4|2066.4|2060.4|2065.1|2059.1|9
1725237300000|2024-09-02 00:35:00|2066.1|2060.1|2066.9|2060.9|2066.9|2060.9|2065.9|2059.9|5
1725237600000|2024-09-02 00:40:00|2067.1|2061.1|2067.1|2061.1|2067.1|2061.1|2066.9|2060.9|3
1725238200000|2024-09-02 00:50:00|2066.9|2060.9|2067.1|2061.1|2067.1|2061.1|2066.9|2060.9|2
1725238500000|2024-09-02 00:55:00|2066.9|2060.9|2067.1|2061.1|2067.1|2061.1|2066.6|2060.6|5
1725238800000|2024-09-02 01:00:00|2067.4|2061.4|2069.9|2063.9|2069.9|2063.9|2062.9|2056.9|108
1725239100000|2024-09-02 01:05:00|2070.1|2064.1|2071.1|2065.1|2072.1|2066.1|2070.1|2064.1|17
1725239400000|2024-09-02 01:10:00|2070.9|2064.9|2069.6|2063.6|2071.1|2065.1|2068.9|2062.9|31
1725239700000|2024-09-02 01:15:00|2069.9|2063.9|2068.9|2062.9|2070.9|2064.9|2067.6|2061.6|38
1725240000000|2024-09-02 01:20:00|2069.1|2063.1|2068.4|2062.4|2069.6|2063.6|2066.4|2060.4|57
1725240300000|2024-09-02 01:25:00|2068.1|2062.1|2065.6|2059.6|2068.9|2062.9|2065.1|2059.1|24
1725240600000|2024-09-02 01:30:00|2065.9|2059.9|2067.1|2061.1|2067.6|2061.6|2065.4|2059.4|28
1725240900000|2024-09-02 01:35:00|2066.9|2060.9|2065.6|2059.6|2067.1|2061.1|2064.9|2058.9|27
1725241200000|2024-09-02 01:40:00|2065.4|2059.4|2063.9|2057.9|2065.4|2059.4|2062.6|2056.6|26
1725241500000|2024-09-02 01:45:00|2063.6|2057.6|2061.9|2055.9|2063.6|2057.6|2059.6|2053.6|74
1725241800000|2024-09-02 01:50:00|2061.4|2055.4|2059.9|2053.9|2061.4|2055.4|2058.9|2052.9|42
1725242100000|2024-09-02 01:55:00|2059.6|2053.6|2059.6|2053.6|2059.9|2053.9|2058.6|2052.6|26
1725242400000|2024-09-02 02:00:00|2059.4|2053.4|2059.6|2053.6|2060.6|2054.6|2058.9|2052.9|36
1725242700000|2024-09-02 02:05:00|2059.4|2053.4|2058.4|2052.4|2059.4|2053.4|2056.1|2050.1|35
1725243000000|2024-09-02 02:10:00|2058.1|2052.1|2057.1|2051.1|2058.1|2052.1|2056.9|2050.9|11
1725243300000|2024-09-02 02:15:00|2056.9|2050.9|2059.6|2053.6|2059.6|2053.6|2056.9|2050.9|6
1725243600000|2024-09-02 02:20:00|2059.4|2053.4|2057.1|2051.1|2059.4|2053.4|2056.1|2050.1|15
1725243900000|2024-09-02 02:25:00|2056.9|2050.9|2057.1|2051.1|2057.1|2051.1|2056.9|2050.9|2
1725244200000|2024-09-02 02:30:00|2056.9|2050.9|2053.6|2047.6|2057.4|2051.4|2049.9|2043.9|48
1725244500000|2024-09-02 02:35:00|2053.4|2047.4|2055.1|2049.1|2055.1|2049.1|2052.4|2046.4|22
1725244800000|2024-09-02 02:40:00|2054.9|2048.9|2056.9|2050.9|2057.4|2051.4|2054.6|2048.6|29
1725245100000|2024-09-02 02:45:00|2056.6|2050.6|2056.1|2050.1|2056.9|2050.9|2055.9|2049.9|29
1725245400000|2024-09-02 02:50:00|2056.4|2050.4|2053.9|2047.9|2056.4|2050.4|2052.1|2046.1|31
1725245700000|2024-09-02 02:55:00|2053.6|2047.6|2053.9|2047.9|2054.1|2048.1|2053.6|2047.6|13
1725246000000|2024-09-02 03:00:00|2053.6|2047.6|2053.9|2047.9|2054.1|2048.1|2053.6|2047.6|19
1725246300000|2024-09-02 03:05:00|2054.1|2048.1|2052.6|2046.6|2054.9|2048.9|2051.9|2045.9|35
1725246600000|2024-09-02 03:10:00|2052.9|2046.9|2051.9|2045.9|2053.4|2047.4|2051.1|2045.1|32
1725246900000|2024-09-02 03:15:00|2052.1|2046.1|2053.9|2047.9|2053.9|2047.9|2051.9|2045.9|25
1725247200000|2024-09-02 03:20:00|2053.6|2047.6|2053.1|2047.1|2053.9|2047.9|2051.9|2045.9|15
1725247500000|2024-09-02 03:25:00|2052.9|2046.9|2056.5|2050.5|2056.5|2050.5|2052.9|2046.9|17
1725247800000|2024-09-02 03:30:00|2056.8|2050.8|2058.1|2052.1|2058.1|2052.1|2056.8|2050.8|5
1725248100000|2024-09-02 03:35:00|2058.4|2052.4|2058.9|2052.9|2058.9|2052.9|2058.1|2052.1|6
1725248400000|2024-09-02 03:40:00|2059.1|2053.1|2059.4|2053.4|2059.4|2053.4|2059.1|2053.1|2
1725248700000|2024-09-02 03:45:00|2059.6|2053.6|2059.1|2053.1|2059.6|2053.6|2058.1|2052.1|9
1725249000000|2024-09-02 03:50:00|2058.9|2052.9|2058.6|2052.6|2058.9|2052.9|2057.6|2051.6|9
1725249300000|2024-09-02 03:55:00|2058.9|2052.9|2060.1|2054.1|2060.1|2054.1|2058.9|2052.9|6
1725249600000|2024-09-02 04:00:00|2059.9|2053.9|2057.6|2051.6|2059.9|2053.9|2056.6|2050.6|10
1725249900000|2024-09-02 04:05:00|2057.4|2051.4|2057.9|2051.9|2057.9|2051.9|2057.1|2051.1|4
1725250200000|2024-09-02 04:10:00|2057.6|2051.6|2057.4|2051.4|2058.6|2052.6|2056.9|2050.9|18
1725250500000|2024-09-02 04:15:00|2057.1|2051.1|2056.6|2050.6|2057.1|2051.1|2055.6|2049.6|7
1725250800000|2024-09-02 04:20:00|2056.4|2050.4|2056.9|2050.9|2056.9|2050.9|2056.1|2050.1|5
1725251100000|2024-09-02 04:25:00|2056.6|2050.6|2057.1|2051.1|2057.1|2051.1|2056.6|2050.6|3
1725251400000|2024-09-02 04:30:00|2057.4|2051.4|2058.4|2052.4|2058.4|2052.4|2057.4|2051.4|7
1725251700000|2024-09-02 04:35:00|2058.6|2052.6|2058.9|2052.9|2058.9|2052.9|2057.9|2051.9|9
1725252000000|2024-09-02 04:40:00|2059.1|2053.1|2058.9|2052.9|2059.1|2053.1|2058.9|2052.9|2
1725252300000|2024-09-02 04:45:00|2059.1|2053.1|2060.1|2054.1|2060.4|2054.4|2058.9|2052.9|6
1725252600000|2024-09-02 04:50:00|2060.4|2054.4|2059.4|2053.4|2060.4|2054.4|2058.4|2052.4|11
1725252900000|2024-09-02 04:55:00|2059.1|2053.1|2059.1|2053.1|2059.1|2053.1|2058.6|2052.6|7
1725253200000|2024-09-02 05:00:00|2059.4|2053.4|2060.4|2054.4|2060.4|2054.4|2059.4|2053.4|6
1725253500000|2024-09-02 05:05:00|2060.1|2054.1|2059.9|2053.9|2060.6|2054.6|2059.4|2053.4|9
1725253800000|2024-09-02 05:10:00|2059.6|2053.6|2056.1|2050.1|2059.6|2053.6|2055.6|2049.6|18
1725254100000|2024-09-02 05:15:00|2056.4|2050.4|2057.9|2051.9|2058.9|2052.9|2056.4|2050.4|14
1725254400000|2024-09-02 05:20:00|2058.1|2052.1|2059.9|2053.9|2059.9|2053.9|2058.1|2052.1|6
1725254700000|2024-09-02 05:25:00|2060.1|2054.1|2060|2054|2060.1|2054.1|2060|2054|2
1725255000000|2024-09-02 05:30:00|2060.4|2054.4|2054.1|2048.1|2062|2056|2052.9|2046.9|45
1725255300000|2024-09-02 05:35:00|2054.4|2048.4|2056.1|2050.1|2056.1|2050.1|2053.1|2047.1|23
1725255600000|2024-09-02 05:40:00|2055.9|2049.9|2055.1|2049.1|2055.9|2049.9|2053.6|2047.6|26
1725255900000|2024-09-02 05:45:00|2054.9|2048.9|2056.4|2050.4|2056.6|2050.6|2053.9|2047.9|39
1725256200000|2024-09-02 05:50:00|2056.1|2050.1|2057.1|2051.1|2057.1|2051.1|2055.4|2049.4|21
1725256500000|2024-09-02 05:55:00|2056.9|2050.9|2052.4|2046.4|2056.9|2050.9|2052.4|2046.4|16
1725256800000|2024-09-02 06:00:00|2052.6|2046.6|2054.4|2048.4|2055.1|2049.1|2052.6|2046.6|17
1725257100000|2024-09-02 06:05:00|2054.1|2048.1|2054.9|2048.9|2054.9|2048.9|2053.1|2047.1|17
1725257400000|2024-09-02 06:10:00|2054.6|2048.6|2052.1|2046.1|2054.6|2048.6|2052.1|2046.1|13
1725257700000|2024-09-02 06:15:00|2051.9|2045.9|2051.4|2045.4|2052.9|2046.9|2048.6|2042.6|39
1725258000000|2024-09-02 06:20:00|2051.1|2045.1|2051.1|2045.1|2051.6|2045.6|2050.9|2044.9|11
1725258300000|2024-09-02 06:25:00|2051.4|2045.4|2056.1|2050.1|2056.1|2050.1|2051.4|2045.4|39
1725258600000|2024-09-02 06:30:00|2055.9|2049.9|2053.6|2047.6|2056.9|2050.9|2053.6|2047.6|15
1725258900000|2024-09-02 06:35:00|2053.4|2047.4|2052.6|2046.6|2053.4|2047.4|2051.9|2045.9|23
1725259200000|2024-09-02 06:40:00|2052.9|2046.9|2052.4|2046.4|2053.1|2047.1|2051.9|2045.9|23
1725259500000|2024-09-02 06:45:00|2052.6|2046.6|2052.6|2046.6|2053.1|2047.1|2052.4|2046.4|17
1725259800000|2024-09-02 06:50:00|2052.4|2046.4|2049.4|2043.4|2052.4|2046.4|2048.9|2042.9|33
1725260100000|2024-09-02 06:55:00|2049.5|2043.5|2048.4|2042.4|2050|2044|2048.3|2042.3|31
1725260400000|2024-09-02 07:00:00|2048.6|2042.6|2050.5|2044.5|2053.3|2047.3|2047.4|2041.4|113
1725260700000|2024-09-02 07:05:00|2050.6|2044.6|2049|2043|2052.6|2046.6|2048.8|2042.8|49
1725261000000|2024-09-02 07:10:00|2048.8|2042.8|2049.5|2043.5|2050|2044|2047.5|2041.5|37
1725261300000|2024-09-02 07:15:00|2049.3|2043.3|2049.5|2043.5|2050.3|2044.3|2049|2043|25
1725261600000|2024-09-02 07:20:00|2049.3|2043.3|2048.3|2042.3|2049.8|2043.8|2048|2042|38
1725261900000|2024-09-02 07:25:00|2048.5|2042.5|2049.3|2043.3|2050.8|2044.8|2048.5|2042.5|33
1725262200000|2024-09-02 07:30:00|2049|2043|2054|2048|2054.5|2048.5|2049|2043|56
1725262500000|2024-09-02 07:35:00|2054.3|2048.3|2061|2055|2061|2055|2054.3|2048.3|64
1725262800000|2024-09-02 07:40:00|2061.3|2055.3|2060|2054|2062.5|2056.5|2059|2053|77
1725263100000|2024-09-02 07:45:00|2060.3|2054.3|2062|2056|2064.3|2058.3|2059.5|2053.5|53
1725263400000|2024-09-02 07:50:00|2062.3|2056.3|2063.5|2057.5|2063.8|2057.8|2059.5|2053.5|51
1725263700000|2024-09-02 07:55:00|2063.3|2057.3|2064|2058|2064.3|2058.3|2061|2055|42
1725264000000|2024-09-02 08:00:00|2064.3|2058.3|2068.8|2062.8|2069.5|2063.5|2064|2058|73
1725264300000|2024-09-02 08:05:00|2070|2064|2068|2062|2070.5|2064.5|2066.3|2060.3|67
1725264600000|2024-09-02 08:10:00|2068.3|2062.3|2071.5|2065.5|2071.8|2065.8|2066.3|2060.3|54
1725264900000|2024-09-02 08:15:00|2071.8|2065.8|2071.8|2065.8|2073|2067|2070.3|2064.3|53
1725265200000|2024-09-02 08:20:00|2072|2066|2070.5|2064.5|2072.8|2066.8|2070.3|2064.3|53
1725265500000|2024-09-02 08:25:00|2070.3|2064.3|2072|2066|2072.5|2066.5|2069.8|2063.8|42
1725265800000|2024-09-02 08:30:00|2071.8|2065.8|2071.3|2065.3|2072|2066|2070.8|2064.8|53
1725266100000|2024-09-02 08:35:00|2071|2065|2069.8|2063.8|2071|2065|2068.5|2062.5|13
1725266400000|2024-09-02 08:40:00|2070|2064|2070.8|2064.8|2070.8|2064.8|2070|2064|8
1725266700000|2024-09-02 08:45:00|2071|2065|2065.8|2059.8|2071|2065|2065.8|2059.8|28
1725267000000|2024-09-02 08:50:00|2065.5|2059.5|2067.8|2061.8|2068|2062|2065.3|2059.3|27
1725267300000|2024-09-02 08:55:00|2068|2062|2068.8|2062.8|2069|2063|2067.5|2061.5|17
1725267600000|2024-09-02 09:00:00|2068.5|2062.5|2064.8|2058.8|2068.5|2062.5|2064.8|2058.8|39
1725267900000|2024-09-02 09:05:00|2064.5|2058.5|2065.8|2059.8|2065.8|2059.8|2062.8|2056.8|10
1725268200000|2024-09-02 09:10:00|2065.5|2059.5|2062.3|2056.3|2065.5|2059.5|2062.3|2056.3|12
1725268500000|2024-09-02 09:15:00|2062.5|2056.5|2061.3|2055.3|2062.5|2056.5|2060.8|2054.8|14
1725268800000|2024-09-02 09:20:00|2061|2055|2060|2054|2061|2055|2060|2054|13
1725269100000|2024-09-02 09:25:00|2060.3|2054.3|2059.5|2053.5|2061|2055|2059.5|2053.5|19
1725269400000|2024-09-02 09:30:00|2059|2053|2059|2053|2060.5|2054.5|2058.8|2052.8|19
1725269700000|2024-09-02 09:35:00|2058.8|2052.8|2060.5|2054.5|2060.5|2054.5|2058.8|2052.8|20
1725270000000|2024-09-02 09:40:00|2060.3|2054.3|2059|2053|2060.5|2054.5|2059|2053|8
1725270300000|2024-09-02 09:45:00|2059.3|2053.3|2058.5|2052.5|2059.3|2053.3|2058.5|2052.5|4
1725270600000|2024-09-02 09:50:00|2058.8|2052.8|2058.8|2052.8|2060.3|2054.3|2058.8|2052.8|9
1725270900000|2024-09-02 09:55:00|2059|2053|2060.3|2054.3|2060.3|2054.3|2059|2053|7
1725271200000|2024-09-02 10:00:00|2060.5|2054.5|2061.3|2055.3|2061.3|2055.3|2060.5|2054.5|6
1725271500000|2024-09-02 10:05:00|2061|2055|2058.3|2052.3|2061|2055|2058.3|2052.3|12
1725271800000|2024-09-02 10:10:00|2058.5|2052.5|2058.8|2052.8|2058.8|2052.8|2057.5|2051.5|9
1725272100000|2024-09-02 10:15:00|2059|2053|2058.8|2052.8|2059|2053|2058.8|2052.8|2
1725272400000|2024-09-02 10:20:00|2058.5|2052.5|2058.3|2052.3|2058.5|2052.5|2057.8|2051.8|8
1725272700000|2024-09-02 10:25:00|2058.5|2052.5|2057.5|2051.5|2058.8|2052.8|2057.5|2051.5|9
1725273000000|2024-09-02 10:30:00|2057.3|2051.3|2057.8|2051.8|2058.3|2052.3|2057.3|2051.3|10
1725273300000|2024-09-02 10:35:00|2058|2052|2058|2052|2058|2052|2057.5|2051.5|4
1725273600000|2024-09-02 10:40:00|2058.3|2052.3|2059|2053|2059.3|2053.3|2058.3|2052.3|9
1725273900000|2024-09-02 10:45:00|2058.8|2052.8|2057.5|2051.5|2058.8|2052.8|2057.3|2051.3|9
1725274200000|2024-09-02 10:50:00|2056.3|2050.3|2055.5|2049.5|2056.5|2050.5|2055.4|2049.4|11
1725274500000|2024-09-02 10:55:00|2055.4|2049.4|2055|2049|2055.9|2049.9|2054.6|2048.6|15
1725274800000|2024-09-02 11:00:00|2055.3|2049.3|2055|2049|2056.1|2050.1|2053.8|2047.8|25
1725275100000|2024-09-02 11:05:00|2054.9|2048.9|2054.3|2048.3|2054.9|2048.9|2052.5|2046.5|20
1725275400000|2024-09-02 11:10:00|2054.1|2048.1|2054|2048|2054.4|2048.4|2053.8|2047.8|11
1725275700000|2024-09-02 11:15:00|2053.9|2047.9|2053|2047|2054|2048|2052.5|2046.5|16
1725276000000|2024-09-02 11:20:00|2052.8|2046.8|2053|2047|2053|2047|2052.8|2046.8|2
1725276300000|2024-09-02 11:25:00|2052.9|2046.9|2052|2046|2053.3|2047.3|2051.6|2045.6|13
1725276600000|2024-09-02 11:30:00|2051.9|2045.9|2052|2046|2052.3|2046.3|2051|2045|14
1725276900000|2024-09-02 11:35:00|2051.9|2045.9|2052.4|2046.4|2052.4|2046.4|2049.9|2043.9|23
1725277200000|2024-09-02 11:40:00|2052.1|2046.1|2051.8|2045.8|2052.1|2046.1|2050.4|2044.4|14
1725277500000|2024-09-02 11:45:00|2052|2046|2054.1|2048.1|2054.1|2048.1|2051.9|2045.9|5
1725277800000|2024-09-02 11:50:00|2054.3|2048.3|2055.4|2049.4|2055.5|2049.5|2053.3|2047.3|26
1725278100000|2024-09-02 11:55:00|2054.9|2048.9|2053.8|2047.8|2054.9|2048.9|2053.1|2047.1|24
1725278400000|2024-09-02 12:00:00|2054.1|2048.1|2059.4|2053.4|2060.8|2054.8|2053.5|2047.5|56
1725278700000|2024-09-02 12:05:00|2059.5|2053.5|2060.8|2054.8|2062|2056|2059.5|2053.5|34
1725279000000|2024-09-02 12:10:00|2061|2055|2062|2056|2062.8|2056.8|2061|2055|31
1725279300000|2024-09-02 12:15:00|2062.3|2056.3|2059.8|2053.8|2062.5|2056.5|2059|2053|27
1725279600000|2024-09-02 12:20:00|2059|2053|2058.8|2052.8|2059|2053|2058.3|2052.3|6
1725279900000|2024-09-02 12:25:00|2058.5|2052.5|2058.3|2052.3|2058.8|2052.8|2057.5|2051.5|17
1725280200000|2024-09-02 12:30:00|2058|2052|2057.3|2051.3|2058|2052|2056.8|2050.8|10
1725280500000|2024-09-02 12:35:00|2057|2051|2055.3|2049.3|2057.3|2051.3|2055|2049|9
1725280800000|2024-09-02 12:40:00|2055.5|2049.5|2055.8|2049.8|2055.8|2049.8|2055.3|2049.3|6
1725281100000|2024-09-02 12:45:00|2055.5|2049.5|2054.8|2048.8|2056|2050|2054.8|2048.8|10
1725281400000|2024-09-02 12:50:00|2055|2049|2054.5|2048.5|2056|2050|2054.3|2048.3|12
1725281700000|2024-09-02 12:55:00|2054.3|2048.3|2055.8|2049.8|2056|2050|2054.3|2048.3|10
1725282000000|2024-09-02 13:00:00|2056|2050|2054.5|2048.5|2056.8|2050.8|2050.4|2044.4|195
1725282300000|2024-09-02 13:05:00|2054.3|2048.3|2058.8|2052.8|2058.8|2052.8|2051.8|2045.8|81
1725282600000|2024-09-02 13:10:00|2058.5|2052.5|2060.5|2054.5|2060.5|2054.5|2057|2051|55
1725282900000|2024-09-02 13:15:00|2060.3|2054.3|2061.3|2055.3|2061.3|2055.3|2059|2053|43
1725283200000|2024-09-02 13:20:00|2061.5|2055.5|2060.5|2054.5|2061.5|2055.5|2060|2054|20
1725283500000|2024-09-02 13:25:00|2060.8|2054.8|2060|2054|2060.8|2054.8|2059.3|2053.3|24
1725283800000|2024-09-02 13:30:00|2060.3|2054.3|2061|2055|2061.8|2055.8|2060|2054|24
1725284100000|2024-09-02 13:35:00|2060.5|2054.5|2061.5|2055.5|2062|2056|2060.5|2054.5|23
1725284400000|2024-09-02 13:40:00|2061.3|2055.3|2059.5|2053.5|2061.3|2055.3|2059.5|2053.5|17
1725284700000|2024-09-02 13:45:00|2059.3|2053.3|2057.3|2051.3|2059.8|2053.8|2057.3|2051.3|30
1725285000000|2024-09-02 13:50:00|2056.8|2050.8|2056.8|2050.8|2057.3|2051.3|2055.5|2049.5|15
1725285300000|2024-09-02 13:55:00|2056.5|2050.5|2057|2051|2057.3|2051.3|2056.5|2050.5|9
1725285600000|2024-09-02 14:00:00|2057.3|2051.3|2059.8|2053.8|2060.3|2054.3|2057.3|2051.3|31
1725285900000|2024-09-02 14:05:00|2059.5|2053.5|2060.8|2054.8|2060.8|2054.8|2059|2053|22
1725286200000|2024-09-02 14:10:00|2061|2055|2060|2054|2061.5|2055.5|2059.8|2053.8|17
1725286500000|2024-09-02 14:15:00|2059.8|2053.8|2060.3|2054.3|2061|2055|2058.8|2052.8|21
1725286800000|2024-09-02 14:20:00|2060.5|2054.5|2061.3|2055.3|2061.3|2055.3|2059.8|2053.8|15
1725287100000|2024-09-02 14:25:00|2061.5|2055.5|2062|2056|2062.3|2056.3|2061.5|2055.5|13
1725287400000|2024-09-02 14:30:00|2062.3|2056.3|2062.5|2056.5|2064.8|2058.8|2061.8|2055.8|29
1725287700000|2024-09-02 14:35:00|2061.8|2055.8|2060|2054|2061.8|2055.8|2058.8|2052.8|16
1725288000000|2024-09-02 14:40:00|2060.3|2054.3|2060|2054|2061|2055|2059.5|2053.5|11
1725288300000|2024-09-02 14:45:00|2060.3|2054.3|2059|2053|2061|2055|2058|2052|16
1725288600000|2024-09-02 14:50:00|2058.8|2052.8|2058|2052|2058.8|2052.8|2057.3|2051.3|12
1725288900000|2024-09-02 14:55:00|2057.8|2051.8|2057.5|2051.5|2057.8|2051.8|2057.3|2051.3|6
1725289200000|2024-09-02 15:00:00|2057.8|2051.8|2058.5|2052.5|2060.3|2054.3|2057.5|2051.5|23
1725289500000|2024-09-02 15:05:00|2058.3|2052.3|2059.3|2053.3|2059.3|2053.3|2057.5|2051.5|17
1725289800000|2024-09-02 15:10:00|2059|2053|2057.8|2051.8|2059|2053|2057.8|2051.8|9
1725290100000|2024-09-02 15:15:00|2057.5|2051.5|2058.8|2052.8|2059|2053|2057.5|2051.5|12
1725290400000|2024-09-02 15:20:00|2059|2053|2058.5|2052.5|2059|2053|2058.5|2052.5|7
1725290700000|2024-09-02 15:25:00|2058.8|2052.8|2062.5|2056.5|2062.5|2056.5|2058.8|2052.8|38
1725291000000|2024-09-02 15:30:00|2062.8|2056.8|2063.8|2057.8|2064.3|2058.3|2062.5|2056.5|16
1725291300000|2024-09-02 15:35:00|2063.5|2057.5|2062.3|2056.3|2064.3|2058.3|2062|2056|13
1725291600000|2024-09-02 15:40:00|2062|2056|2061.5|2055.5|2062.3|2056.3|2061.5|2055.5|13
1725291900000|2024-09-02 15:45:00|2061.3|2055.3|2060.5|2054.5|2062.5|2056.5|2060.3|2054.3|19
1725292200000|2024-09-02 15:50:00|2060.8|2054.8|2062.5|2056.5|2063|2057|2060.8|2054.8|11
1725292500000|2024-09-02 15:55:00|2062.3|2056.3|2061.8|2055.8|2065|2059|2061|2055|59
1725292800000|2024-09-02 16:00:00|2061.5|2055.5|2061.5|2055.5|2062.8|2056.8|2061.3|2055.3|11
1725293100000|2024-09-02 16:05:00|2061.8|2055.8|2061.8|2055.8|2062.5|2056.5|2059.5|2053.5|26
1725293400000|2024-09-02 16:10:00|2062|2056|2063.5|2057.5|2063.5|2057.5|2062|2056|4
1725293700000|2024-09-02 16:15:00|2064|2058|2065.8|2059.8|2065.8|2059.8|2063.3|2057.3|12
1725294000000|2024-09-02 16:20:00|2065.5|2059.5|2065.8|2059.8|2065.8|2059.8|2065.5|2059.5|2
1725294600000|2024-09-02 16:30:00|2066|2060|2066|2060|2066|2060|2065.8|2059.8|3
1725295200000|2024-09-02 16:40:00|2065.8|2059.8|2065.8|2059.8|2065.8|2059.8|2065.8|2059.8|1
1725295500000|2024-09-02 16:45:00|2065.5|2059.5|2065.5|2059.5|2066|2060|2065.5|2059.5|5
1725295800000|2024-09-02 16:50:00|2065.8|2059.8|2065.8|2059.8|2066|2060|2065.5|2059.5|7
1725296100000|2024-09-02 16:55:00|2065.9|2059.9|2066.1|2060.1|2066.1|2060.1|2065.6|2059.6|14
1725297300000|2024-09-02 17:15:00|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|1
1725297900000|2024-09-02 17:25:00|2065.6|2059.6|2064.6|2058.6|2065.6|2059.6|2064.6|2058.6|2
1725298500000|2024-09-02 17:35:00|2065.1|2059.1|2064.4|2058.4|2065.1|2059.1|2063.9|2057.9|4
1725298800000|2024-09-02 17:40:00|2063.9|2057.9|2064.1|2058.1|2064.4|2058.4|2063.6|2057.6|6
1725299100000|2024-09-02 17:45:00|2063.6|2057.6|2063.6|2057.6|2063.6|2057.6|2063.4|2057.4|5
1725299400000|2024-09-02 17:50:00|2064.1|2058.1|2063.9|2057.9|2064.1|2058.1|2063.9|2057.9|2
1725299700000|2024-09-02 17:55:00|2064.1|2058.1|2071|2052.3|2071|2058.1|2064.1|2051.5|4
1725321600000|2024-09-03 00:00:00|2062|2056|2066.3|2060.3|2066.3|2060.3|2062|2056|16
1725321900000|2024-09-03 00:05:00|2066.4|2060.4|2066.1|2060.1|2067.1|2061.1|2065.5|2059.5|17
1725322200000|2024-09-03 00:10:00|2066.4|2060.4|2067.4|2061.4|2067.4|2061.4|2065.9|2059.9|8
1725322500000|2024-09-03 00:15:00|2067.1|2061.1|2067.4|2061.4|2067.4|2061.4|2066.9|2060.9|10
1725322800000|2024-09-03 00:20:00|2067.1|2061.1|2066.4|2060.4|2067.4|2061.4|2066.4|2060.4|10
1725323100000|2024-09-03 00:25:00|2066.1|2060.1|2065.9|2059.9|2066.1|2060.1|2065.9|2059.9|2
1725323400000|2024-09-03 00:30:00|2065.6|2059.6|2064.1|2058.1|2065.6|2059.6|2064.1|2058.1|9
1725323700000|2024-09-03 00:35:00|2064.4|2058.4|2064.4|2058.4|2064.6|2058.6|2063.9|2057.9|9
1725324000000|2024-09-03 00:40:00|2064.1|2058.1|2064.1|2058.1|2064.1|2058.1|2064.1|2058.1|1
1725324300000|2024-09-03 00:45:00|2063.9|2057.9|2063.6|2057.6|2063.9|2057.9|2063.6|2057.6|2
1725324600000|2024-09-03 00:50:00|2063.9|2057.9|2064.6|2058.6|2064.6|2058.6|2063.9|2057.9|8
1725324900000|2024-09-03 00:55:00|2064.4|2058.4|2063.3|2057.3|2064.4|2058.4|2063|2057|8
1725325200000|2024-09-03 01:00:00|2063|2057|2063.6|2057.6|2064.1|2058.1|2061|2055|48
1725325500000|2024-09-03 01:05:00|2063.4|2057.4|2062.9|2056.9|2063.4|2057.4|2062.4|2056.4|13
1725325800000|2024-09-03 01:10:00|2062.6|2056.6|2063.1|2057.1|2063.1|2057.1|2061.4|2055.4|12
1725326100000|2024-09-03 01:15:00|2063.4|2057.4|2064.6|2058.6|2065.9|2059.9|2062.6|2056.6|21
1725326400000|2024-09-03 01:20:00|2064.9|2058.9|2063.9|2057.9|2065.6|2059.6|2063.4|2057.4|23
1725326700000|2024-09-03 01:25:00|2064.1|2058.1|2063.9|2057.9|2064.1|2058.1|2063.4|2057.4|11
1725327000000|2024-09-03 01:30:00|2064.1|2058.1|2065.1|2059.1|2065.1|2059.1|2064.1|2058.1|26
1725327300000|2024-09-03 01:35:00|2064.9|2058.9|2065.1|2059.1|2065.4|2059.4|2064.9|2058.9|6
1725327600000|2024-09-03 01:40:00|2065.4|2059.4|2064.9|2058.9|2065.6|2059.6|2064.6|2058.6|8
1725327900000|2024-09-03 01:45:00|2064.6|2058.6|2067.1|2061.1|2067.1|2061.1|2064.4|2058.4|14
1725328200000|2024-09-03 01:50:00|2067.4|2061.4|2067.9|2061.9|2068.6|2062.6|2066.6|2060.6|27
1725328500000|2024-09-03 01:55:00|2068.1|2062.1|2068.9|2062.9|2070.4|2064.4|2067.9|2061.9|52
1725328800000|2024-09-03 02:00:00|2068.6|2062.6|2067.6|2061.6|2069.6|2063.6|2067.1|2061.1|25
1725329100000|2024-09-03 02:05:00|2067.4|2061.4|2068.6|2062.6|2068.9|2062.9|2066.9|2060.9|14
1725329400000|2024-09-03 02:10:00|2068.4|2062.4|2067.9|2061.9|2068.6|2062.6|2067.6|2061.6|15
1725329700000|2024-09-03 02:15:00|2068.1|2062.1|2067.9|2061.9|2068.4|2062.4|2067.9|2061.9|4
1725330000000|2024-09-03 02:20:00|2067.6|2061.6|2067.1|2061.1|2067.6|2061.6|2067.1|2061.1|3
1725330300000|2024-09-03 02:25:00|2067.4|2061.4|2067.1|2061.1|2067.4|2061.4|2066.6|2060.6|7
1725330600000|2024-09-03 02:30:00|2066.9|2060.9|2066.4|2060.4|2066.9|2060.9|2065.1|2059.1|26
1725330900000|2024-09-03 02:35:00|2066.1|2060.1|2063.4|2057.4|2066.1|2060.1|2063.4|2057.4|20
1725331200000|2024-09-03 02:40:00|2063.6|2057.6|2064.4|2058.4|2064.9|2058.9|2063.6|2057.6|20
1725331500000|2024-09-03 02:45:00|2064.1|2058.1|2062.9|2056.9|2064.4|2058.4|2062.4|2056.4|20
1725331800000|2024-09-03 02:50:00|2063.4|2057.4|2061.1|2055.1|2063.4|2057.4|2060.9|2054.9|13
1725332100000|2024-09-03 02:55:00|2060.9|2054.9|2060.4|2054.4|2061.9|2055.9|2060.4|2054.4|19
1725332400000|2024-09-03 03:00:00|2060.6|2054.6|2059.4|2053.4|2060.9|2054.9|2059.4|2053.4|23
1725332700000|2024-09-03 03:05:00|2059.1|2053.1|2058.6|2052.6|2059.1|2053.1|2057.4|2051.4|17
1725333000000|2024-09-03 03:10:00|2058.4|2052.4|2056.6|2050.6|2058.9|2052.9|2056.4|2050.4|32
1725333300000|2024-09-03 03:15:00|2056.4|2050.4|2057.4|2051.4|2057.4|2051.4|2055.6|2049.6|15
1725333600000|2024-09-03 03:20:00|2057.6|2051.6|2058.4|2052.4|2058.9|2052.9|2056.4|2050.4|32
1725333900000|2024-09-03 03:25:00|2058.1|2052.1|2057.8|2051.8|2058.1|2052.1|2055.9|2049.9|44
1725334200000|2024-09-03 03:30:00|2057.5|2051.5|2056.1|2050.1|2057.5|2051.5|2056.1|2050.1|7
1725334500000|2024-09-03 03:35:00|2056.4|2050.4|2056.6|2050.6|2056.6|2050.6|2056.4|2050.4|2
1725335100000|2024-09-03 03:45:00|2056.9|2050.9|2057.1|2051.1|2057.1|2051.1|2056.9|2050.9|2
1725335400000|2024-09-03 03:50:00|2056.9|2050.9|2056.6|2050.6|2057.1|2051.1|2056.6|2050.6|4
1725335700000|2024-09-03 03:55:00|2056.9|2050.9|2056.9|2050.9|2056.9|2050.9|2056.9|2050.9|1
1725336000000|2024-09-03 04:00:00|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|1
1725336300000|2024-09-03 04:05:00|2056.9|2050.9|2056.6|2050.6|2056.9|2050.9|2056.6|2050.6|2
1725336600000|2024-09-03 04:10:00|2056.9|2050.9|2056.9|2050.9|2056.9|2050.9|2056.9|2050.9|1
1725336900000|2024-09-03 04:15:00|2056.6|2050.6|2056.6|2050.6|2056.6|2050.6|2056.6|2050.6|1
1725337200000|2024-09-03 04:20:00|2056.9|2050.9|2056.6|2050.6|2056.9|2050.9|2056.6|2050.6|2
1725337500000|2024-09-03 04:25:00|2056.4|2050.4|2056.1|2050.1|2056.4|2050.4|2056.1|2050.1|2
1725337800000|2024-09-03 04:30:00|2056.6|2050.6|2058.9|2052.9|2058.9|2052.9|2056.6|2050.6|5
1725338100000|2024-09-03 04:35:00|2059.1|2053.1|2059.1|2053.1|2059.1|2053.1|2058.9|2052.9|3
1725338400000|2024-09-03 04:40:00|2058.9|2052.9|2057.6|2051.6|2058.9|2052.9|2057.6|2051.6|8
1725338700000|2024-09-03 04:45:00|2057.9|2051.9|2058.1|2052.1|2058.1|2052.1|2057.9|2051.9|2
1725339000000|2024-09-03 04:50:00|2057.9|2051.9|2057.9|2051.9|2058.1|2052.1|2057.9|2051.9|3
1725339600000|2024-09-03 05:00:00|2057.6|2051.6|2060.1|2054.1|2060.6|2054.6|2057.6|2051.6|16
1725339900000|2024-09-03 05:05:00|2060.4|2054.4|2060.9|2054.9|2060.9|2054.9|2060.1|2054.1|5
1725340200000|2024-09-03 05:10:00|2061.1|2055.1|2061.9|2055.9|2061.9|2055.9|2061.1|2055.1|3
1725340500000|2024-09-03 05:15:00|2062.1|2056.1|2061.1|2055.1|2062.1|2056.1|2060.4|2054.4|7
1725340800000|2024-09-03 05:20:00|2061.4|2055.4|2061.6|2055.6|2061.9|2055.9|2061.4|2055.4|7
1725341100000|2024-09-03 05:25:00|2061.5|2055.5|2060.3|2054.3|2061.5|2055.5|2060.3|2054.3|4
1725341400000|2024-09-03 05:30:00|2060.5|2054.5|2061.4|2055.4|2062.1|2056.1|2058.5|2052.5|52
1725341700000|2024-09-03 05:35:00|2061.1|2055.1|2061.1|2055.1|2062.6|2056.6|2060.6|2054.6|32
1725342000000|2024-09-03 05:40:00|2061.4|2055.4|2065.6|2059.6|2065.6|2059.6|2061.4|2055.4|26
1725342300000|2024-09-03 05:45:00|2065.9|2059.9|2067.1|2061.1|2067.1|2061.1|2065.4|2059.4|21
1725342600000|2024-09-03 05:50:00|2067.4|2061.4|2066.6|2060.6|2067.6|2061.6|2065.4|2059.4|24
1725342900000|2024-09-03 05:55:00|2066.9|2060.9|2066.6|2060.6|2066.9|2060.9|2065.6|2059.6|14
1725343200000|2024-09-03 06:00:00|2066.9|2060.9|2065.9|2059.9|2067.1|2061.1|2063.6|2057.6|19
1725343500000|2024-09-03 06:05:00|2066.1|2060.1|2064.9|2058.9|2066.4|2060.4|2064.6|2058.6|15
1725343800000|2024-09-03 06:10:00|2065.1|2059.1|2064.6|2058.6|2065.1|2059.1|2063.4|2057.4|20
1725344100000|2024-09-03 06:15:00|2064.9|2058.9|2063.4|2057.4|2065.1|2059.1|2062.1|2056.1|26
1725344400000|2024-09-03 06:20:00|2063.6|2057.6|2062.6|2056.6|2063.6|2057.6|2062.6|2056.6|8
1725344700000|2024-09-03 06:25:00|2062.4|2056.4|2061.9|2055.9|2062.6|2056.6|2061.6|2055.6|6
1725345000000|2024-09-03 06:30:00|2061.6|2055.6|2059.4|2053.4|2061.6|2055.6|2059.4|2053.4|34
1725345300000|2024-09-03 06:35:00|2059.6|2053.6|2058.4|2052.4|2060.4|2054.4|2057.6|2051.6|15
1725345600000|2024-09-03 06:40:00|2058.6|2052.6|2057.6|2051.6|2059.1|2053.1|2056.9|2050.9|28
1725345900000|2024-09-03 06:45:00|2057.4|2051.4|2057.4|2051.4|2058.1|2052.1|2057.1|2051.1|13
1725346200000|2024-09-03 06:50:00|2057.1|2051.1|2057.4|2051.4|2058.9|2052.9|2056.6|2050.6|16
1725346500000|2024-09-03 06:55:00|2057.6|2051.6|2057.6|2051.6|2058.5|2052.5|2056.5|2050.5|21
1725346800000|2024-09-03 07:00:00|2057.4|2051.4|2058.8|2052.8|2061.5|2055.5|2057.1|2051.1|53
1725347100000|2024-09-03 07:05:00|2058.5|2052.5|2056.8|2050.8|2058.5|2052.5|2055.5|2049.5|34
1725347400000|2024-09-03 07:10:00|2057|2051|2059.8|2053.8|2060.8|2054.8|2056.8|2050.8|25
1725347700000|2024-09-03 07:15:00|2060|2054|2060.8|2054.8|2060.8|2054.8|2057.3|2051.3|33
1725348000000|2024-09-03 07:20:00|2060.5|2054.5|2064.3|2058.3|2064.8|2058.8|2060|2054|24
1725348300000|2024-09-03 07:25:00|2064|2058|2061.8|2055.8|2064|2058|2060.3|2054.3|26
1725348600000|2024-09-03 07:30:00|2061.5|2055.5|2056.9|2050.9|2061.5|2055.5|2054.8|2048.8|38
1725348900000|2024-09-03 07:35:00|2057.1|2051.1|2057.9|2051.9|2058.3|2052.3|2056.5|2050.5|23
1725349200000|2024-09-03 07:40:00|2057.8|2051.8|2059|2053|2060.3|2054.3|2057|2051|27
1725349500000|2024-09-03 07:45:00|2059.3|2053.3|2060|2054|2060|2054|2057.5|2051.5|31
1725349800000|2024-09-03 07:50:00|2059.8|2053.8|2059|2053|2059.8|2053.8|2058.8|2052.8|8
1725350100000|2024-09-03 07:55:00|2058.8|2052.8|2058|2052|2058.8|2052.8|2057.3|2051.3|17
1725350400000|2024-09-03 08:00:00|2057.8|2051.8|2059.3|2053.3|2059.5|2053.5|2053.8|2047.8|55
1725350700000|2024-09-03 08:05:00|2059.5|2053.5|2057.5|2051.5|2059.5|2053.5|2056.5|2050.5|37
1725351000000|2024-09-03 08:10:00|2057.3|2051.3|2056.3|2050.3|2057.3|2051.3|2055.8|2049.8|19
1725351300000|2024-09-03 08:15:00|2056.5|2050.5|2057|2051|2058|2052|2056.3|2050.3|21
1725351600000|2024-09-03 08:20:00|2057.3|2051.3|2057.5|2051.5|2057.8|2051.8|2055.5|2049.5|20
1725351900000|2024-09-03 08:25:00|2057.8|2051.8|2056.8|2050.8|2058|2052|2056.8|2050.8|12
1725352200000|2024-09-03 08:30:00|2057|2051|2058|2052|2058|2052|2057|2051|7
1725352500000|2024-09-03 08:35:00|2057.8|2051.8|2059.5|2053.5|2060.5|2054.5|2057.5|2051.5|14
1725352800000|2024-09-03 08:40:00|2059.3|2053.3|2057.3|2051.3|2059.5|2053.5|2057.3|2051.3|18
1725353100000|2024-09-03 08:45:00|2057.5|2051.5|2057.3|2051.3|2058.8|2052.8|2056.8|2050.8|13
1725353400000|2024-09-03 08:50:00|2057.5|2051.5|2057.5|2051.5|2058.8|2052.8|2057.5|2051.5|7
1725353700000|2024-09-03 08:55:00|2057.8|2051.8|2060|2054|2060.3|2054.3|2057.5|2051.5|22
1725354000000|2024-09-03 09:00:00|2059.8|2053.8|2062|2056|2062|2056|2059.3|2053.3|24
1725354300000|2024-09-03 09:05:00|2061.8|2055.8|2062.3|2056.3|2062.3|2056.3|2060.8|2054.8|17
1725354600000|2024-09-03 09:10:00|2061.8|2055.8|2059.5|2053.5|2061.8|2055.8|2059.5|2053.5|16
1725354900000|2024-09-03 09:15:00|2059.8|2053.8|2059|2053|2060.3|2054.3|2058.8|2052.8|6
1725355200000|2024-09-03 09:20:00|2058.8|2052.8|2057.8|2051.8|2058.8|2052.8|2057.8|2051.8|16
1725355500000|2024-09-03 09:25:00|2058|2052|2055|2049|2058.3|2052.3|2054.3|2048.3|21
1725355800000|2024-09-03 09:30:00|2055.3|2049.3|2054.3|2048.3|2055.5|2049.5|2054|2048|14
1725356100000|2024-09-03 09:35:00|2054|2048|2053.5|2047.5|2054.3|2048.3|2053.5|2047.5|9
1725356400000|2024-09-03 09:40:00|2053.3|2047.3|2052.5|2046.5|2053.3|2047.3|2051.8|2045.8|6
1725356700000|2024-09-03 09:45:00|2052.8|2046.8|2051.5|2045.5|2052.8|2046.8|2051.3|2045.3|12
1725357000000|2024-09-03 09:50:00|2051.8|2045.8|2053.3|2047.3|2053.3|2047.3|2051.3|2045.3|12
1725357300000|2024-09-03 09:55:00|2053.5|2047.5|2052.5|2046.5|2053.5|2047.5|2052.5|2046.5|5
1725357600000|2024-09-03 10:00:00|2052|2046|2047.3|2041.3|2052|2046|2045.9|2039.9|50
1725357900000|2024-09-03 10:05:00|2047|2041|2046|2040|2048.5|2042.5|2044.3|2038.3|38
1725358200000|2024-09-03 10:10:00|2045.8|2039.8|2043|2037|2045.8|2039.8|2040|2034|53
1725358500000|2024-09-03 10:15:00|2042.8|2036.8|2042.3|2036.3|2043.5|2037.5|2041.5|2035.5|27
1725358800000|2024-09-03 10:20:00|2042.5|2036.5|2042|2036|2044.5|2038.5|2041.5|2035.5|36
1725359100000|2024-09-03 10:25:00|2041.8|2035.8|2042|2036|2043|2037|2039.8|2033.8|45
1725359400000|2024-09-03 10:30:00|2042.3|2036.3|2044.3|2038.3|2046.5|2040.5|2041.3|2035.3|30
1725359700000|2024-09-03 10:35:00|2044|2038|2042|2036|2044.5|2038.5|2041.8|2035.8|24
1725360000000|2024-09-03 10:40:00|2041.8|2035.8|2043.3|2037.3|2043.3|2037.3|2041.8|2035.8|11
1725360300000|2024-09-03 10:45:00|2043.5|2037.5|2043.8|2037.8|2043.8|2037.8|2043.3|2037.3|4
1725360600000|2024-09-03 10:50:00|2044|2038|2046.3|2040.3|2046.3|2040.3|2044|2038|9
1725360900000|2024-09-03 10:55:00|2046.5|2040.5|2045.5|2039.5|2046.8|2040.8|2045.5|2039.5|11
1725361200000|2024-09-03 11:00:00|2045.3|2039.3|2045|2039|2045.3|2039.3|2043.8|2037.8|10
1725361500000|2024-09-03 11:05:00|2044.8|2038.8|2042.8|2036.8|2044.8|2038.8|2042|2036|54
1725361800000|2024-09-03 11:10:00|2042.5|2036.5|2043.3|2037.3|2043.3|2037.3|2041.5|2035.5|13
1725362100000|2024-09-03 11:15:00|2043|2037|2044.8|2038.8|2044.8|2038.8|2043|2037|12
1725362400000|2024-09-03 11:20:00|2045|2039|2044.5|2038.5|2045.5|2039.5|2044.5|2038.5|7
1725362700000|2024-09-03 11:25:00|2044.8|2038.8|2045.3|2039.3|2046|2040|2044.8|2038.8|10
1725363000000|2024-09-03 11:30:00|2045|2039|2042.5|2036.5|2045|2039|2041.5|2035.5|26
1725363300000|2024-09-03 11:35:00|2042.3|2036.3|2041.5|2035.5|2044|2038|2041.3|2035.3|35
1725363600000|2024-09-03 11:40:00|2041.3|2035.3|2042|2036|2042.8|2036.8|2041.3|2035.3|22
1725363900000|2024-09-03 11:45:00|2041.8|2035.8|2044.5|2038.5|2045|2039|2041.8|2035.8|27
1725364200000|2024-09-03 11:50:00|2044.3|2038.3|2043.5|2037.5|2044.5|2038.5|2042.5|2036.5|33
1725364500000|2024-09-03 11:55:00|2043.3|2037.3|2042.5|2036.5|2044.3|2038.3|2042.5|2036.5|23
1725364800000|2024-09-03 12:00:00|2042.3|2036.3|2043.5|2037.5|2043.8|2037.8|2042|2036|40
1725365100000|2024-09-03 12:05:00|2043.8|2037.8|2045.5|2039.5|2046|2040|2043.3|2037.3|29
1725365400000|2024-09-03 12:10:00|2045.3|2039.3|2046.5|2040.5|2046.8|2040.8|2045.3|2039.3|31
1725365700000|2024-09-03 12:15:00|2046.3|2040.3|2045.3|2039.3|2046.5|2040.5|2044.3|2038.3|16
1725366000000|2024-09-03 12:20:00|2045|2039|2045.3|2039.3|2046.5|2040.5|2045|2039|15
1725366300000|2024-09-03 12:25:00|2045.5|2039.5|2046|2040|2046.5|2040.5|2044.5|2038.5|13
1725366600000|2024-09-03 12:30:00|2046.3|2040.3|2047|2041|2047.8|2041.8|2046.3|2040.3|15
1725366900000|2024-09-03 12:35:00|2047.3|2041.3|2047.5|2041.5|2048|2042|2046.8|2040.8|18
1725367200000|2024-09-03 12:40:00|2047.3|2041.3|2048.5|2042.5|2048.8|2042.8|2047|2041|13
1725367500000|2024-09-03 12:45:00|2048.8|2042.8|2047.8|2041.8|2048.8|2042.8|2047.3|2041.3|13
1725367800000|2024-09-03 12:50:00|2048|2042|2047.5|2041.5|2048.8|2042.8|2047.5|2041.5|16
1725368100000|2024-09-03 12:55:00|2047.3|2041.3|2048|2042|2048.8|2042.8|2046.8|2040.8|18
1725368400000|2024-09-03 13:00:00|2047.8|2041.8|2045.3|2039.3|2050.8|2044.8|2044|2038|67
1725368700000|2024-09-03 13:05:00|2045|2039|2043.5|2037.5|2045.5|2039.5|2043.5|2037.5|33
1725369000000|2024-09-03 13:10:00|2043.8|2037.8|2040.5|2034.5|2044.5|2038.5|2040|2034|61
1725369300000|2024-09-03 13:15:00|2040.3|2034.3|2040.8|2034.8|2040.8|2034.8|2039.5|2033.5|41
1725369600000|2024-09-03 13:20:00|2040.5|2034.5|2039.5|2033.5|2041|2035|2039.5|2033.5|34
1725369900000|2024-09-03 13:25:00|2039.8|2033.8|2041.5|2035.5|2043|2037|2039.8|2033.8|34
1725370200000|2024-09-03 13:30:00|2041.3|2035.3|2039.8|2033.8|2041.8|2035.8|2039.8|2033.8|49
1725370500000|2024-09-03 13:35:00|2040|2034|2038.3|2032.3|2040|2034|2038|2032|61
1725370800000|2024-09-03 13:40:00|2038.5|2032.5|2039|2033|2039|2033|2038|2032|15
1725371100000|2024-09-03 13:45:00|2038.8|2032.8|2036|2030|2039.3|2033.3|2035.8|2029.8|32
1725371400000|2024-09-03 13:50:00|2035.8|2029.8|2034.5|2028.5|2036.8|2030.8|2034.3|2028.3|33
1725371700000|2024-09-03 13:55:00|2034.3|2028.3|2033.8|2027.8|2034.3|2028.3|2031.8|2025.8|34
1725372000000|2024-09-03 14:00:00|2034.3|2028.3|2037|2031|2037|2031|2031.8|2025.8|85
1725372300000|2024-09-03 14:05:00|2036.8|2030.8|2038.8|2032.8|2039.3|2033.3|2036.5|2030.5|41
1725372600000|2024-09-03 14:10:00|2039|2033|2038.8|2032.8|2040.3|2034.3|2038.8|2032.8|31
1725372900000|2024-09-03 14:15:00|2038.5|2032.5|2037|2031|2039.5|2033.5|2037|2031|33
1725373200000|2024-09-03 14:20:00|2036.8|2030.8|2038.5|2032.5|2038.8|2032.8|2036.8|2030.8|34
1725373500000|2024-09-03 14:25:00|2038.8|2032.8|2038.8|2032.8|2040.3|2034.3|2038.3|2032.3|22
1725373800000|2024-09-03 14:30:00|2038.5|2032.5|2041.3|2035.3|2041.5|2035.5|2038.5|2032.5|21
1725374100000|2024-09-03 14:35:00|2041.5|2035.5|2046.5|2040.5|2046.8|2040.8|2038.5|2032.5|54
1725374400000|2024-09-03 14:40:00|2046.8|2040.8|2041.3|2035.3|2047|2041|2041.3|2035.3|38
1725374700000|2024-09-03 14:45:00|2041.5|2035.5|2039.5|2033.5|2042.5|2036.5|2039.5|2033.5|34
1725375000000|2024-09-03 14:50:00|2039.3|2033.3|2038.5|2032.5|2040|2034|2037.3|2031.3|46
1725375300000|2024-09-03 14:55:00|2038.3|2032.3|2038.3|2032.3|2039.5|2033.5|2037.5|2031.5|24
1725375600000|2024-09-03 15:00:00|2038|2032|2037.5|2031.5|2038.8|2032.8|2037.5|2031.5|42
1725375900000|2024-09-03 15:05:00|2037.8|2031.8|2038.5|2032.5|2038.5|2032.5|2037|2031|25
1725376200000|2024-09-03 15:10:00|2038.8|2032.8|2039.3|2033.3|2039.5|2033.5|2037.5|2031.5|31
1725376500000|2024-09-03 15:15:00|2039|2033|2038.3|2032.3|2041.3|2035.3|2037.3|2031.3|45
1725376800000|2024-09-03 15:20:00|2038|2032|2038.3|2032.3|2039.5|2033.5|2038|2032|16
1725377100000|2024-09-03 15:25:00|2038.5|2032.5|2039.8|2033.8|2039.8|2033.8|2038|2032|33
1725377400000|2024-09-03 15:30:00|2039.3|2033.3|2040.5|2034.5|2043|2037|2038.8|2032.8|53
1725377700000|2024-09-03 15:35:00|2040.8|2034.8|2043.8|2037.8|2044|2038|2040.5|2034.5|23
1725378000000|2024-09-03 15:40:00|2043.5|2037.5|2042.5|2036.5|2043.5|2037.5|2039.5|2033.5|43
1725378300000|2024-09-03 15:45:00|2042.8|2036.8|2049|2043|2049.5|2043.5|2042.8|2036.8|53
1725378600000|2024-09-03 15:50:00|2049.3|2043.3|2050.5|2044.5|2052.3|2046.3|2046.3|2040.3|70
1725378900000|2024-09-03 15:55:00|2050.8|2044.8|2052.8|2046.8|2054.5|2048.5|2050|2044|167
1725379200000|2024-09-03 16:00:00|2053|2047|2054.3|2048.3|2054.5|2048.5|2052|2046|22
1725379500000|2024-09-03 16:05:00|2054|2048|2056.3|2050.3|2056.3|2050.3|2052.5|2046.5|20
1725379800000|2024-09-03 16:10:00|2057|2051|2058.5|2052.5|2058.8|2052.8|2057|2051|18
1725380100000|2024-09-03 16:15:00|2058.8|2052.8|2057.3|2051.3|2059.5|2053.5|2056.8|2050.8|18
1725380400000|2024-09-03 16:20:00|2057.5|2051.5|2057.5|2051.5|2059|2053|2057.5|2051.5|10
1725380700000|2024-09-03 16:25:00|2057.3|2051.3|2055.3|2049.3|2057.3|2051.3|2055.3|2049.3|5
1725381000000|2024-09-03 16:30:00|2055.5|2049.5|2055|2049|2055.5|2049.5|2055|2049|4
1725381300000|2024-09-03 16:35:00|2055.3|2049.3|2055.3|2049.3|2055.5|2049.5|2054.8|2048.8|7
1725381600000|2024-09-03 16:40:00|2054.8|2048.8|2054.8|2048.8|2055.3|2049.3|2054.8|2048.8|6
1725381900000|2024-09-03 16:45:00|2054.5|2048.5|2054.3|2048.3|2054.5|2048.5|2053.8|2047.8|5
1725382200000|2024-09-03 16:50:00|2054.5|2048.5|2054.3|2048.3|2055|2049|2054.3|2048.3|6
1725382500000|2024-09-03 16:55:00|2054.1|2048.1|2056|2050|2058.6|2052.6|2053.9|2047.9|57
1725382800000|2024-09-03 17:00:00|2055.9|2049.9|2056.9|2050.9|2057.1|2051.1|2055.9|2049.9|12
1725383100000|2024-09-03 17:05:00|2057.9|2051.9|2060.1|2054.1|2060.4|2054.4|2057.9|2051.9|11
1725383400000|2024-09-03 17:10:00|2060.4|2054.4|2060.6|2054.6|2060.6|2054.6|2059.9|2053.9|4
1725383700000|2024-09-03 17:15:00|2060.4|2054.4|2062.4|2056.4|2062.4|2056.4|2060.4|2054.4|16
1725384000000|2024-09-03 17:20:00|2062.9|2056.9|2064.1|2058.1|2064.4|2058.4|2062.9|2056.9|5
1725384300000|2024-09-03 17:25:00|2063.9|2057.9|2064.6|2058.6|2064.6|2058.6|2063.9|2057.9|4
1725384600000|2024-09-03 17:30:00|2064.9|2058.9|2065.6|2059.6|2065.6|2059.6|2064.4|2058.4|12
1725384900000|2024-09-03 17:35:00|2065.4|2059.4|2065.6|2059.6|2066.4|2060.4|2065.4|2059.4|7
1725385200000|2024-09-03 17:40:00|2065.9|2059.9|2067.1|2061.1|2067.1|2061.1|2065.9|2059.9|6
1725385500000|2024-09-03 17:45:00|2067.4|2061.4|2067.1|2061.1|2067.4|2061.4|2066.4|2060.4|10
1725385800000|2024-09-03 17:50:00|2066.9|2060.9|2067.4|2061.4|2067.6|2061.6|2066.9|2060.9|7
1725386100000|2024-09-03 17:55:00|2073.8|2055|2074.3|2055.5|2074.3|2055.5|2073.8|2055|3
1725408000000|2024-09-04 00:00:00|2066.5|2060.5|2064.8|2058.8|2066.5|2060.5|2063.4|2057.4|10
1725408300000|2024-09-04 00:05:00|2064.5|2058.5|2061.6|2055.6|2064.5|2058.5|2060.9|2054.9|30
1725408600000|2024-09-04 00:10:00|2061.4|2055.4|2061.6|2055.6|2061.6|2055.6|2060.1|2054.1|13
1725408900000|2024-09-04 00:15:00|2061.4|2055.4|2060.9|2054.9|2061.4|2055.4|2060.4|2054.4|14
1725409200000|2024-09-04 00:20:00|2060.6|2054.6|2060.9|2054.9|2061.4|2055.4|2060.6|2054.6|5
1725409500000|2024-09-04 00:25:00|2060.6|2054.6|2059.6|2053.6|2060.6|2054.6|2059.4|2053.4|8
1725409800000|2024-09-04 00:30:00|2059.4|2053.4|2059.6|2053.6|2060.1|2054.1|2059.4|2053.4|10
1725410100000|2024-09-04 00:35:00|2059.9|2053.9|2059.4|2053.4|2059.9|2053.9|2058.9|2052.9|11
1725410400000|2024-09-04 00:40:00|2059.1|2053.1|2059.1|2053.1|2059.1|2053.1|2059.1|2053.1|1
1725410700000|2024-09-04 00:45:00|2058.9|2052.9|2059.9|2053.9|2059.9|2053.9|2058.1|2052.1|15
1725411000000|2024-09-04 00:50:00|2060.1|2054.1|2059.6|2053.6|2060.4|2054.4|2059.6|2053.6|5
1725411300000|2024-09-04 00:55:00|2059.4|2053.4|2058.1|2052.1|2059.4|2053.4|2058.1|2052.1|14
1725411600000|2024-09-04 01:00:00|2057.6|2051.6|2057.1|2051.1|2057.9|2051.9|2054.9|2048.9|70
1725411900000|2024-09-04 01:05:00|2057.4|2051.4|2061.4|2055.4|2061.4|2055.4|2057.4|2051.4|28
1725412200000|2024-09-04 01:10:00|2061.6|2055.6|2059.4|2053.4|2061.9|2055.9|2059.4|2053.4|33
1725412500000|2024-09-04 01:15:00|2059.9|2053.9|2062.1|2056.1|2062.4|2056.4|2059.6|2053.6|26
1725412800000|2024-09-04 01:20:00|2061.9|2055.9|2059.6|2053.6|2061.9|2055.9|2058.6|2052.6|34
1725413100000|2024-09-04 01:25:00|2059.9|2053.9|2061.9|2055.9|2062.4|2056.4|2059.9|2053.9|23
1725413400000|2024-09-04 01:30:00|2062.1|2056.1|2057.1|2051.1|2063.4|2057.4|2056.9|2050.9|36
1725413700000|2024-09-04 01:35:00|2057.4|2051.4|2058.6|2052.6|2059.1|2053.1|2056.6|2050.6|40
1725414000000|2024-09-04 01:40:00|2058.4|2052.4|2061.1|2055.1|2061.4|2055.4|2057.6|2051.6|30
1725414300000|2024-09-04 01:45:00|2061.4|2055.4|2060.4|2054.4|2061.9|2055.9|2060.4|2054.4|21
1725414600000|2024-09-04 01:50:00|2060.6|2054.6|2061.9|2055.9|2061.9|2055.9|2059.9|2053.9|37
1725414900000|2024-09-04 01:55:00|2061.6|2055.6|2062.6|2056.6|2062.9|2056.9|2061.4|2055.4|32
1725415200000|2024-09-04 02:00:00|2062.9|2056.9|2060.1|2054.1|2062.9|2056.9|2059.6|2053.6|26
1725415500000|2024-09-04 02:05:00|2059.9|2053.9|2055.9|2049.9|2059.9|2053.9|2055.6|2049.6|24
1725415800000|2024-09-04 02:10:00|2056.1|2050.1|2055.6|2049.6|2056.4|2050.4|2055.6|2049.6|11
1725416100000|2024-09-04 02:15:00|2055.9|2049.9|2054.6|2048.6|2055.9|2049.9|2054.6|2048.6|6
1725416400000|2024-09-04 02:20:00|2054.9|2048.9|2054.4|2048.4|2054.9|2048.9|2054.1|2048.1|5
1725417000000|2024-09-04 02:30:00|2054.6|2048.6|2055.4|2049.4|2055.9|2049.9|2054.6|2048.6|15
1725417300000|2024-09-04 02:35:00|2055.9|2049.9|2059.4|2053.4|2059.4|2053.4|2055.1|2049.1|17
1725417600000|2024-09-04 02:40:00|2059.6|2053.6|2057.6|2051.6|2060.1|2054.1|2057.4|2051.4|17
1725417900000|2024-09-04 02:45:00|2057.4|2051.4|2058.6|2052.6|2059.1|2053.1|2057.4|2051.4|8
1725418200000|2024-09-04 02:50:00|2058.4|2052.4|2057.4|2051.4|2058.4|2052.4|2056.4|2050.4|20
1725418500000|2024-09-04 02:55:00|2057.1|2051.1|2058.1|2052.1|2058.1|2052.1|2057.1|2051.1|11
1725418800000|2024-09-04 03:00:00|2057.9|2051.9|2058.9|2052.9|2060.1|2054.1|2057.9|2051.9|15
1725419100000|2024-09-04 03:05:00|2059.1|2053.1|2058.6|2052.6|2059.1|2053.1|2058.4|2052.4|21
1725419400000|2024-09-04 03:10:00|2058.4|2052.4|2056.9|2050.9|2058.4|2052.4|2056.9|2050.9|16
1725419700000|2024-09-04 03:15:00|2057.1|2051.1|2057.4|2051.4|2057.9|2051.9|2057.1|2051.1|6
1725420000000|2024-09-04 03:20:00|2057.1|2051.1|2056.9|2050.9|2057.9|2051.9|2056.9|2050.9|16
1725420300000|2024-09-04 03:25:00|2056.6|2050.6|2054.3|2048.3|2056.6|2050.6|2054.1|2048.1|17
1725420600000|2024-09-04 03:30:00|2054.1|2048.1|2053.4|2047.4|2054.1|2048.1|2052.9|2046.9|9
1725420900000|2024-09-04 03:35:00|2053.6|2047.6|2054.4|2048.4|2054.4|2048.4|2053.6|2047.6|3
1725421200000|2024-09-04 03:40:00|2054.6|2048.6|2056.4|2050.4|2056.4|2050.4|2054.6|2048.6|5
1725421500000|2024-09-04 03:45:00|2056.1|2050.1|2055.9|2049.9|2056.1|2050.1|2055.9|2049.9|2
1725421800000|2024-09-04 03:50:00|2056.1|2050.1|2055.9|2049.9|2056.1|2050.1|2055.9|2049.9|4
1725422100000|2024-09-04 03:55:00|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|2055.9|2049.9|3
1725422400000|2024-09-04 04:00:00|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|1
1725423300000|2024-09-04 04:15:00|2056.1|2050.1|2055.9|2049.9|2056.1|2050.1|2055.9|2049.9|2
1725423600000|2024-09-04 04:20:00|2056.1|2050.1|2055.9|2049.9|2056.1|2050.1|2055.9|2049.9|2
1725423900000|2024-09-04 04:25:00|2055.6|2049.6|2056.1|2050.1|2056.1|2050.1|2055.6|2049.6|5
1725424200000|2024-09-04 04:30:00|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|1
1725425100000|2024-09-04 04:45:00|2055.6|2049.6|2055.9|2049.9|2056.4|2050.4|2055.6|2049.6|5
1725425700000|2024-09-04 04:55:00|2056.1|2050.1|2055.9|2049.9|2056.1|2050.1|2055.6|2049.6|4
1725426000000|2024-09-04 05:00:00|2055.6|2049.6|2054.1|2048.1|2055.6|2049.6|2053.6|2047.6|10
1725426300000|2024-09-04 05:05:00|2054.4|2048.4|2054.4|2048.4|2054.9|2048.9|2054.4|2048.4|5
1725426600000|2024-09-04 05:10:00|2054.1|2048.1|2051.4|2045.4|2054.1|2048.1|2051.4|2045.4|6
1725426900000|2024-09-04 05:15:00|2051.6|2045.6|2051.4|2045.4|2051.6|2045.6|2051.4|2045.4|2
1725427200000|2024-09-04 05:20:00|2051.6|2045.6|2051.9|2045.9|2051.9|2045.9|2051.4|2045.4|4
1725427500000|2024-09-04 05:25:00|2052.1|2046.1|2052.3|2046.3|2052.3|2046.3|2051.9|2045.9|4
1725427800000|2024-09-04 05:30:00|2052|2046|2050.9|2044.9|2052.8|2046.8|2050.6|2044.6|31
1725428100000|2024-09-04 05:35:00|2050.6|2044.6|2050.9|2044.9|2051.9|2045.9|2050.6|2044.6|18
1725428400000|2024-09-04 05:40:00|2051.1|2045.1|2050.9|2044.9|2051.4|2045.4|2050.4|2044.4|11
1725428700000|2024-09-04 05:45:00|2051.6|2045.6|2050.4|2044.4|2051.6|2045.6|2050.4|2044.4|6
1725429000000|2024-09-04 05:50:00|2050.6|2044.6|2050.6|2044.6|2051.1|2045.1|2050.6|2044.6|5
1725429300000|2024-09-04 05:55:00|2050.4|2044.4|2050.4|2044.4|2050.4|2044.4|2050.1|2044.1|3
1725429600000|2024-09-04 06:00:00|2050.1|2044.1|2049.9|2043.9|2052.1|2046.1|2048.9|2042.9|20
1725429900000|2024-09-04 06:05:00|2049.6|2043.6|2048.9|2042.9|2049.9|2043.9|2048.6|2042.6|18
1725430200000|2024-09-04 06:10:00|2049.1|2043.1|2048.9|2042.9|2049.1|2043.1|2048.9|2042.9|2
1725430500000|2024-09-04 06:15:00|2048.6|2042.6|2047.6|2041.6|2048.6|2042.6|2047.1|2041.1|8
1725430800000|2024-09-04 06:20:00|2047.9|2041.9|2049.4|2043.4|2049.6|2043.6|2047.9|2041.9|8
1725431100000|2024-09-04 06:25:00|2049.1|2043.1|2049.1|2043.1|2049.1|2043.1|2048.6|2042.6|6
1725431400000|2024-09-04 06:30:00|2049.4|2043.4|2048.9|2042.9|2049.6|2043.6|2046.6|2040.6|28
1725431700000|2024-09-04 06:35:00|2048.6|2042.6|2048.6|2042.6|2048.9|2042.9|2048.6|2042.6|11
1725432000000|2024-09-04 06:40:00|2048.9|2042.9|2049.1|2043.1|2049.1|2043.1|2048.6|2042.6|6
1725432300000|2024-09-04 06:45:00|2048.9|2042.9|2048.1|2042.1|2049.6|2043.6|2047.1|2041.1|13
1725432600000|2024-09-04 06:50:00|2047.9|2041.9|2047.6|2041.6|2047.9|2041.9|2046.4|2040.4|15
1725432900000|2024-09-04 06:55:00|2047.9|2041.9|2050.9|2044.9|2051.4|2045.4|2047.9|2041.9|21
1725433200000|2024-09-04 07:00:00|2050.6|2044.6|2046.6|2040.6|2053.1|2047.1|2042.8|2036.8|108
1725433500000|2024-09-04 07:05:00|2046.9|2040.9|2042|2036|2048|2042|2041.8|2035.8|54
1725433800000|2024-09-04 07:10:00|2042.3|2036.3|2045.5|2039.5|2045.8|2039.8|2040|2034|45
1725434100000|2024-09-04 07:15:00|2045.8|2039.8|2042.3|2036.3|2046|2040|2039.5|2033.5|35
1725434400000|2024-09-04 07:20:00|2042.5|2036.5|2040.5|2034.5|2043.5|2037.5|2039.5|2033.5|33
1725434700000|2024-09-04 07:25:00|2040.8|2034.8|2041.3|2035.3|2041.8|2035.8|2037.4|2031.4|36
1725435000000|2024-09-04 07:30:00|2041.5|2035.5|2041.8|2035.8|2045.3|2039.3|2040.3|2034.3|42
1725435300000|2024-09-04 07:35:00|2041.5|2035.5|2038.8|2032.8|2041.5|2035.5|2037.8|2031.8|29
1725435600000|2024-09-04 07:40:00|2039.3|2033.3|2038.8|2032.8|2040|2034|2038.5|2032.5|13
1725435900000|2024-09-04 07:45:00|2038|2032|2043.3|2037.3|2043.5|2037.5|2038|2032|30
1725436200000|2024-09-04 07:50:00|2043.5|2037.5|2040.3|2034.3|2043.5|2037.5|2039.8|2033.8|40
1725436500000|2024-09-04 07:55:00|2040|2034|2041.8|2035.8|2042.6|2036.6|2038.5|2032.5|34
1725436800000|2024-09-04 08:00:00|2042|2036|2042|2036|2047.5|2041.5|2041|2035|83
1725437100000|2024-09-04 08:05:00|2041.8|2035.8|2037|2031|2041.8|2035.8|2035.4|2029.4|68
1725437400000|2024-09-04 08:10:00|2036.8|2030.8|2034.8|2028.8|2037.5|2031.5|2032.8|2026.8|51
1725437700000|2024-09-04 08:15:00|2035|2029|2035.3|2029.3|2037.3|2031.3|2032.5|2026.5|56
1725438000000|2024-09-04 08:20:00|2035.5|2029.5|2032.5|2026.5|2036.3|2030.3|2032.5|2026.5|29
1725438300000|2024-09-04 08:25:00|2032.3|2026.3|2030|2024|2032.5|2026.5|2028.5|2022.5|60
1725438600000|2024-09-04 08:30:00|2030.3|2024.3|2032.3|2026.3|2034.3|2028.3|2030.3|2024.3|68
1725438900000|2024-09-04 08:35:00|2032|2026|2031.3|2025.3|2032|2026|2029.3|2023.3|30
1725439200000|2024-09-04 08:40:00|2031|2025|2031.3|2025.3|2031.3|2025.3|2029.3|2023.3|25
1725439500000|2024-09-04 08:45:00|2031|2025|2029|2023|2031.3|2025.3|2029|2023|14
1725439800000|2024-09-04 08:50:00|2028.8|2022.8|2029.5|2023.5|2029.5|2023.5|2028.3|2022.3|16
1725440100000|2024-09-04 08:55:00|2029.3|2023.3|2029|2023|2029.3|2023.3|2028.3|2022.3|19
1725440400000|2024-09-04 09:00:00|2029.3|2023.3|2030|2024|2030.8|2024.8|2028.5|2022.5|32
1725440700000|2024-09-04 09:05:00|2029.8|2023.8|2029.5|2023.5|2030.8|2024.8|2029.3|2023.3|14
1725441000000|2024-09-04 09:10:00|2029.3|2023.3|2030.3|2024.3|2030.8|2024.8|2029.3|2023.3|10
1725441300000|2024-09-04 09:15:00|2030|2024|2030.8|2024.8|2030.8|2024.8|2029.3|2023.3|18
1725441600000|2024-09-04 09:20:00|2030.5|2024.5|2030|2024|2030.8|2024.8|2029.3|2023.3|15
1725441900000|2024-09-04 09:25:00|2030.3|2024.3|2030.5|2024.5|2030.8|2024.8|2030|2024|7
1725442200000|2024-09-04 09:30:00|2030.8|2024.8|2030.3|2024.3|2031.3|2025.3|2030.3|2024.3|17
1725442500000|2024-09-04 09:35:00|2030.5|2024.5|2030.8|2024.8|2030.8|2024.8|2030|2024|12
1725442800000|2024-09-04 09:40:00|2031|2025|2029.5|2023.5|2031.5|2025.5|2029.5|2023.5|19
1725443100000|2024-09-04 09:45:00|2029.3|2023.3|2030.3|2024.3|2031.3|2025.3|2029.3|2023.3|20
1725443400000|2024-09-04 09:50:00|2030.5|2024.5|2031.8|2025.8|2033.5|2027.5|2030.3|2024.3|27
1725443700000|2024-09-04 09:55:00|2031.5|2025.5|2031.3|2025.3|2031.8|2025.8|2031|2025|11
1725444000000|2024-09-04 10:00:00|2031|2025|2030.5|2024.5|2031|2025|2029.5|2023.5|14
1725444300000|2024-09-04 10:05:00|2030.8|2024.8|2029.5|2023.5|2032.3|2026.3|2029.5|2023.5|29
1725444600000|2024-09-04 10:10:00|2029.8|2023.8|2031.5|2025.5|2031.5|2025.5|2028.5|2022.5|25
1725444900000|2024-09-04 10:15:00|2031.3|2025.3|2032|2026|2032.5|2026.5|2031.3|2025.3|36
1725445200000|2024-09-04 10:20:00|2031.8|2025.8|2032.3|2026.3|2032.5|2026.5|2030.3|2024.3|29
1725445500000|2024-09-04 10:25:00|2032|2026|2031.5|2025.5|2032.8|2026.8|2031.5|2025.5|24
1725445800000|2024-09-04 10:30:00|2031.8|2025.8|2030.5|2024.5|2031.8|2025.8|2030.3|2024.3|14
1725446100000|2024-09-04 10:35:00|2030.8|2024.8|2030|2024|2032.3|2026.3|2029.8|2023.8|24
1725446400000|2024-09-04 10:40:00|2030.3|2024.3|2031.5|2025.5|2032.8|2026.8|2030.3|2024.3|33
1725446700000|2024-09-04 10:45:00|2031.3|2025.3|2030.5|2024.5|2031.5|2025.5|2030.5|2024.5|11
1725447000000|2024-09-04 10:50:00|2030.8|2024.8|2030.3|2024.3|2030.8|2024.8|2030.3|2024.3|3
1725447300000|2024-09-04 10:55:00|2030|2024|2029.5|2023.5|2030.3|2024.3|2029.3|2023.3|13
1725447600000|2024-09-04 11:00:00|2029.8|2023.8|2028|2022|2030.8|2024.8|2027.8|2021.8|16
1725447900000|2024-09-04 11:05:00|2027.8|2021.8|2028.5|2022.5|2029.5|2023.5|2027.8|2021.8|22
1725448200000|2024-09-04 11:10:00|2028.8|2022.8|2030|2024|2030.3|2024.3|2028.8|2022.8|19
1725448500000|2024-09-04 11:15:00|2029.8|2023.8|2028.5|2022.5|2029.8|2023.8|2028.3|2022.3|12
1725448800000|2024-09-04 11:20:00|2028.3|2022.3|2025.8|2019.8|2028.5|2022.5|2025.8|2019.8|15
1725449100000|2024-09-04 11:25:00|2026|2020|2027|2021|2027.5|2021.5|2025.5|2019.5|14
1725449400000|2024-09-04 11:30:00|2027.3|2021.3|2030.5|2024.5|2030.5|2024.5|2027.3|2021.3|21
1725449700000|2024-09-04 11:35:00|2030.3|2024.3|2026.8|2020.8|2030.5|2024.5|2026.8|2020.8|34
1725450000000|2024-09-04 11:40:00|2026.5|2020.5|2024.5|2018.5|2026.5|2020.5|2024.3|2018.3|20
1725450300000|2024-09-04 11:45:00|2024.3|2018.3|2026.8|2020.8|2026.8|2020.8|2024.3|2018.3|24
1725450600000|2024-09-04 11:50:00|2026.5|2020.5|2027.3|2021.3|2030|2024|2026.5|2020.5|35
1725450900000|2024-09-04 11:55:00|2027.5|2021.5|2029.3|2023.3|2030|2024|2027.5|2021.5|24
1725451200000|2024-09-04 12:00:00|2029|2023|2028.5|2022.5|2029.8|2023.8|2027.8|2021.8|35
1725451500000|2024-09-04 12:05:00|2028.8|2022.8|2029.3|2023.3|2029.5|2023.5|2027.3|2021.3|33
1725451800000|2024-09-04 12:10:00|2029|2023|2027.5|2021.5|2029|2023|2027.5|2021.5|16
1725452100000|2024-09-04 12:15:00|2027.3|2021.3|2028|2022|2028.3|2022.3|2026.5|2020.5|15
1725452400000|2024-09-04 12:20:00|2027.8|2021.8|2026.8|2020.8|2027.8|2021.8|2026.8|2020.8|9
1725452700000|2024-09-04 12:25:00|2026.5|2020.5|2024.8|2018.8|2026.5|2020.5|2024.8|2018.8|24
1725453000000|2024-09-04 12:30:00|2024.5|2018.5|2027.3|2021.3|2028.3|2022.3|2024.3|2018.3|35
1725453300000|2024-09-04 12:35:00|2027.5|2021.5|2027.3|2021.3|2028|2022|2026|2020|22
1725453600000|2024-09-04 12:40:00|2027|2021|2027.5|2021.5|2027.8|2021.8|2026|2020|16
1725453900000|2024-09-04 12:45:00|2027.3|2021.3|2026.5|2020.5|2027.3|2021.3|2026.3|2020.3|8
1725454200000|2024-09-04 12:50:00|2026.8|2020.8|2025.8|2019.8|2026.8|2020.8|2025.5|2019.5|19
1725454500000|2024-09-04 12:55:00|2025.5|2019.5|2027.5|2021.5|2028.3|2022.3|2025.3|2019.3|35
1725454800000|2024-09-04 13:00:00|2027.8|2021.8|2031.5|2025.5|2031.8|2025.8|2026.8|2020.8|206
1725455100000|2024-09-04 13:05:00|2030.8|2024.8|2024.8|2018.8|2031|2025|2024.8|2018.8|73
1725455400000|2024-09-04 13:10:00|2025|2019|2025|2019|2026.8|2020.8|2024.5|2018.5|40
1725455700000|2024-09-04 13:15:00|2024.8|2018.8|2025.5|2019.5|2027.8|2021.8|2024.8|2018.8|51
1725456000000|2024-09-04 13:20:00|2025.8|2019.8|2020.5|2014.5|2026|2020|2020.3|2014.3|32
1725456300000|2024-09-04 13:25:00|2020.3|2014.3|2020.8|2014.8|2021|2015|2019.5|2013.5|26
1725456600000|2024-09-04 13:30:00|2021|2015|2023.3|2017.3|2024|2018|2020.5|2014.5|37
1725456900000|2024-09-04 13:35:00|2023|2017|2021.8|2015.8|2024.3|2018.3|2021.8|2015.8|41
1725457200000|2024-09-04 13:40:00|2022|2016|2021|2015|2022.8|2016.8|2020.3|2014.3|34
1725457500000|2024-09-04 13:45:00|2020.8|2014.8|2021.3|2015.3|2021.3|2015.3|2020.3|2014.3|19
1725457800000|2024-09-04 13:50:00|2021|2015|2020.5|2014.5|2022.5|2016.5|2019.5|2013.5|43
1725458100000|2024-09-04 13:55:00|2020.8|2014.8|2024|2018|2024|2018|2020|2014|42
1725458400000|2024-09-04 14:00:00|2024.3|2018.3|2028.8|2022.8|2033.3|2027.3|2024.3|2018.3|121
1725458700000|2024-09-04 14:05:00|2029|2023|2023.3|2017.3|2031.8|2025.8|2023.3|2017.3|81
1725459000000|2024-09-04 14:10:00|2023.5|2017.5|2026|2020|2026|2020|2023.3|2017.3|40
1725459300000|2024-09-04 14:15:00|2025.8|2019.8|2027.8|2021.8|2028|2022|2023.3|2017.3|70
1725459600000|2024-09-04 14:20:00|2028|2022|2031.8|2025.8|2032.5|2026.5|2025.8|2019.8|84
1725459900000|2024-09-04 14:25:00|2032|2026|2032.8|2026.8|2033|2027|2030.5|2024.5|88
1725460200000|2024-09-04 14:30:00|2033|2027|2032|2026|2034.3|2028.3|2030.3|2024.3|71
1725460500000|2024-09-04 14:35:00|2032.3|2026.3|2034|2028|2034.5|2028.5|2031.3|2025.3|46
1725460800000|2024-09-04 14:40:00|2033.8|2027.8|2039.3|2033.3|2041|2035|2032.3|2026.3|93
1725461100000|2024-09-04 14:45:00|2039|2033|2035.5|2029.5|2039.5|2033.5|2035|2029|47
1725461400000|2024-09-04 14:50:00|2035.8|2029.8|2037|2031|2038.4|2032.4|2032.3|2026.3|43
1725461700000|2024-09-04 14:55:00|2036.8|2030.8|2038.5|2032.5|2038.8|2032.8|2035.8|2029.8|50
1725462000000|2024-09-04 15:00:00|2038.8|2032.8|2035|2029|2040.5|2034.5|2035|2029|41
1725462300000|2024-09-04 15:05:00|2034.8|2028.8|2033.8|2027.8|2036.3|2030.3|2032.8|2026.8|35
1725462600000|2024-09-04 15:10:00|2034|2028|2031.3|2025.3|2034|2028|2030.8|2024.8|28
1725462900000|2024-09-04 15:15:00|2031|2025|2030.3|2024.3|2031.3|2025.3|2028.3|2022.3|51
1725463200000|2024-09-04 15:20:00|2030.5|2024.5|2028.5|2022.5|2031.8|2025.8|2028|2022|48
1725463500000|2024-09-04 15:25:00|2028.3|2022.3|2030.8|2024.8|2031.5|2025.5|2027.5|2021.5|43
1725463800000|2024-09-04 15:30:00|2030.5|2024.5|2027|2021|2030.8|2024.8|2026.5|2020.5|52
1725464100000|2024-09-04 15:35:00|2027.3|2021.3|2029.5|2023.5|2029.5|2023.5|2025.5|2019.5|35
1725464400000|2024-09-04 15:40:00|2029.3|2023.3|2023.5|2017.5|2029.3|2023.3|2021.8|2015.8|52
1725464700000|2024-09-04 15:45:00|2023.8|2017.8|2024.8|2018.8|2028.8|2022.8|2023|2017|37
1725465000000|2024-09-04 15:50:00|2024.5|2018.5|2022.3|2016.3|2025|2019|2022|2016|44
1725465300000|2024-09-04 15:55:00|2022.5|2016.5|2024.5|2018.5|2026.5|2020.5|2021.5|2015.5|96
1725465600000|2024-09-04 16:00:00|2023.5|2017.5|2022.5|2016.5|2023.5|2017.5|2021|2015|12
1725465900000|2024-09-04 16:05:00|2022.3|2016.3|2022.3|2016.3|2023.5|2017.5|2022|2016|13
1725466200000|2024-09-04 16:10:00|2022.8|2016.8|2021.8|2015.8|2023|2017|2021.5|2015.5|28
1725466500000|2024-09-04 16:15:00|2021.5|2015.5|2021.3|2015.3|2021.5|2015.5|2021|2015|5
1725466800000|2024-09-04 16:20:00|2020.5|2014.5|2021.3|2015.3|2021.3|2015.3|2020.5|2014.5|7
1725467100000|2024-09-04 16:25:00|2022.3|2016.3|2020.8|2014.8|2022.5|2016.5|2018.8|2012.8|18
1725467400000|2024-09-04 16:30:00|2020.5|2014.5|2021|2015|2021|2015|2020|2014|9
1725467700000|2024-09-04 16:35:00|2020.8|2014.8|2020.5|2014.5|2020.8|2014.8|2020|2014|8
1725468000000|2024-09-04 16:40:00|2020.8|2014.8|2020.8|2014.8|2021|2015|2020.5|2014.5|9
1725468300000|2024-09-04 16:45:00|2021|2015|2021|2015|2021|2015|2021|2015|1
1725468600000|2024-09-04 16:50:00|2021.3|2015.3|2021.3|2015.3|2021.5|2015.5|2021.3|2015.3|3
1725468900000|2024-09-04 16:55:00|2021.5|2015.5|2019.1|2013.1|2022.6|2016.6|2018.6|2012.6|24
1725469200000|2024-09-04 17:00:00|2019.4|2013.4|2019.6|2013.6|2019.6|2013.6|2019.4|2013.4|2
1725469800000|2024-09-04 17:10:00|2019.9|2013.9|2019.4|2013.4|2021.1|2015.1|2019.4|2013.4|5
1725470700000|2024-09-04 17:25:00|2019.6|2013.6|2019.4|2013.4|2019.6|2013.6|2019.4|2013.4|2
1725471000000|2024-09-04 17:30:00|2019.6|2013.6|2019.6|2013.6|2019.6|2013.6|2019.6|2013.6|1
1725471300000|2024-09-04 17:35:00|2019.1|2013.1|2018.9|2012.9|2019.6|2013.6|2018.9|2012.9|4
1725471600000|2024-09-04 17:40:00|2018.6|2012.6|2018.4|2012.4|2018.6|2012.6|2018.4|2012.4|2
1725471900000|2024-09-04 17:45:00|2018.6|2012.6|2019.1|2013.1|2019.1|2013.1|2018.6|2012.6|3
1725472200000|2024-09-04 17:50:00|2018.9|2012.9|2019.1|2013.1|2019.1|2013.1|2018.9|2012.9|4
1725472500000|2024-09-04 17:55:00|2025.5|2006.8|2026.5|2007.8|2026.8|2008|2025.5|2006.8|4
1725494400000|2024-09-05 00:00:00|2022.6|2016.6|2021.1|2015.1|2023.3|2017.3|2021.1|2015.1|9
1725494700000|2024-09-05 00:05:00|2020.9|2014.9|2021.6|2015.6|2022|2016|2020.4|2014.4|13
1725495000000|2024-09-05 00:10:00|2021.4|2015.4|2020.6|2014.6|2021.4|2015.4|2020.6|2014.6|10
1725495300000|2024-09-05 00:15:00|2020.9|2014.9|2022.1|2016.1|2022.1|2016.1|2020.9|2014.9|5
1725495600000|2024-09-05 00:20:00|2021.9|2015.9|2019.9|2013.9|2022.1|2016.1|2019.9|2013.9|11
1725495900000|2024-09-05 00:25:00|2020.4|2014.4|2020.4|2014.4|2020.4|2014.4|2020.4|2014.4|1
1725496200000|2024-09-05 00:30:00|2020.1|2014.1|2020.1|2014.1|2020.6|2014.6|2019.9|2013.9|9
1725496500000|2024-09-05 00:35:00|2019.9|2013.9|2020.1|2014.1|2020.4|2014.4|2019.9|2013.9|4
1725496800000|2024-09-05 00:40:00|2020.4|2014.4|2022.4|2016.4|2022.4|2016.4|2020.4|2014.4|6
1725497100000|2024-09-05 00:45:00|2022.1|2016.1|2022.6|2016.6|2022.6|2016.6|2022.1|2016.1|4
1725497400000|2024-09-05 00:50:00|2022.4|2016.4|2022.9|2016.9|2022.9|2016.9|2022.1|2016.1|9
1725497700000|2024-09-05 00:55:00|2023.1|2017.1|2023.1|2017.1|2023.4|2017.4|2022.4|2016.4|9
1725498000000|2024-09-05 01:00:00|2023|2017|2022.1|2016.1|2023.6|2017.6|2020.8|2014.8|76
1725498300000|2024-09-05 01:05:00|2022.4|2016.4|2020.6|2014.6|2022.4|2016.4|2020.4|2014.4|43
1725498600000|2024-09-05 01:10:00|2020.4|2014.4|2023.9|2017.9|2024.4|2018.4|2020.4|2014.4|78
1725498900000|2024-09-05 01:15:00|2023.6|2017.6|2024.6|2018.6|2026.6|2020.6|2022.6|2016.6|81
1725499200000|2024-09-05 01:20:00|2024.9|2018.9|2027.6|2021.6|2028.6|2022.6|2024.9|2018.9|33
1725499500000|2024-09-05 01:25:00|2027.4|2021.4|2025.6|2019.6|2029.1|2023.1|2025.6|2019.6|86
1725499800000|2024-09-05 01:30:00|2025.9|2019.9|2025.9|2019.9|2029.1|2023.1|2025.9|2019.9|35
1725500100000|2024-09-05 01:35:00|2025.6|2019.6|2028.6|2022.6|2028.6|2022.6|2025.1|2019.1|29
1725500400000|2024-09-05 01:40:00|2028.4|2022.4|2027.4|2021.4|2029.6|2023.6|2027.1|2021.1|27
1725500700000|2024-09-05 01:45:00|2027.1|2021.1|2024.4|2018.4|2027.6|2021.6|2024.4|2018.4|27
1725501000000|2024-09-05 01:50:00|2024.1|2018.1|2020.9|2014.9|2024.1|2018.1|2020.6|2014.6|30
1725501300000|2024-09-05 01:55:00|2020.6|2014.6|2020.4|2014.4|2021.1|2015.1|2020.4|2014.4|14
1725501600000|2024-09-05 02:00:00|2020.6|2014.6|2020.4|2014.4|2022.1|2016.1|2020.4|2014.4|23
1725501900000|2024-09-05 02:05:00|2020.1|2014.1|2018.9|2012.9|2020.1|2014.1|2018.9|2012.9|12
1725502200000|2024-09-05 02:10:00|2018.6|2012.6|2018.6|2012.6|2019.1|2013.1|2018.1|2012.1|21
1725502500000|2024-09-05 02:15:00|2018.9|2012.9|2019.4|2013.4|2019.4|2013.4|2018.4|2012.4|17
1725502800000|2024-09-05 02:20:00|2019.6|2013.6|2020.4|2014.4|2021.1|2015.1|2019.4|2013.4|13
1725503100000|2024-09-05 02:25:00|2020.6|2014.6|2020.6|2014.6|2020.9|2014.9|2020.1|2014.1|7
1725503400000|2024-09-05 02:30:00|2020.9|2014.9|2020.9|2014.9|2021.9|2015.9|2020.9|2014.9|41
1725503700000|2024-09-05 02:35:00|2021.1|2015.1|2020.6|2014.6|2022.4|2016.4|2020.6|2014.6|17
1725504000000|2024-09-05 02:40:00|2020.9|2014.9|2020.6|2014.6|2021.1|2015.1|2020.4|2014.4|8
1725504300000|2024-09-05 02:45:00|2020.4|2014.4|2019.4|2013.4|2020.4|2014.4|2018.9|2012.9|11
1725504600000|2024-09-05 02:50:00|2019.1|2013.1|2019.9|2013.9|2020.1|2014.1|2018.9|2012.9|25
1725504900000|2024-09-05 02:55:00|2019.6|2013.6|2019.4|2013.4|2019.6|2013.6|2019.1|2013.1|6
1725505200000|2024-09-05 03:00:00|2019.6|2013.6|2019.4|2013.4|2019.9|2013.9|2018.6|2012.6|11
1725505500000|2024-09-05 03:05:00|2019.1|2013.1|2021.1|2015.1|2021.4|2015.4|2018.9|2012.9|15
1725505800000|2024-09-05 03:10:00|2020.9|2014.9|2020.1|2014.1|2020.9|2014.9|2019.6|2013.6|13
1725506100000|2024-09-05 03:15:00|2019.9|2013.9|2020.4|2014.4|2020.6|2014.6|2019.4|2013.4|12
1725506400000|2024-09-05 03:20:00|2020.6|2014.6|2019.9|2013.9|2020.6|2014.6|2019.1|2013.1|16
1725506700000|2024-09-05 03:25:00|2019.6|2013.6|2018.8|2012.8|2019.6|2013.6|2018.8|2012.8|10
1725507000000|2024-09-05 03:30:00|2019.1|2013.1|2019.6|2013.6|2019.6|2013.6|2019.1|2013.1|6
1725507300000|2024-09-05 03:35:00|2019.4|2013.4|2018.1|2012.1|2019.4|2013.4|2018.1|2012.1|6
1725507600000|2024-09-05 03:40:00|2017.9|2011.9|2017.6|2011.6|2018.1|2012.1|2017.4|2011.4|6
1725507900000|2024-09-05 03:45:00|2017.4|2011.4|2017.9|2011.9|2017.9|2011.9|2017.4|2011.4|3
1725508200000|2024-09-05 03:50:00|2017.6|2011.6|2016.6|2010.6|2017.6|2011.6|2016.6|2010.6|5
1725508500000|2024-09-05 03:55:00|2016.4|2010.4|2016.4|2010.4|2016.4|2010.4|2016.4|2010.4|1
1725508800000|2024-09-05 04:00:00|2016.6|2010.6|2016.6|2010.6|2016.6|2010.6|2016.6|2010.6|1
1725509400000|2024-09-05 04:10:00|2016.4|2010.4|2016.6|2010.6|2016.6|2010.6|2016.4|2010.4|2
1725509700000|2024-09-05 04:15:00|2017.1|2011.1|2017.1|2011.1|2017.1|2011.1|2017.1|2011.1|1
1725510000000|2024-09-05 04:20:00|2016.9|2010.9|2016.9|2010.9|2017.4|2011.4|2016.9|2010.9|5
1725510600000|2024-09-05 04:30:00|2016.4|2010.4|2015.6|2009.6|2016.4|2010.4|2015.6|2009.6|4
1725511200000|2024-09-05 04:40:00|2015.4|2009.4|2016.1|2010.1|2016.1|2010.1|2014.9|2008.9|8
1725511500000|2024-09-05 04:45:00|2015.9|2009.9|2015.4|2009.4|2015.9|2009.9|2015.4|2009.4|3
1725512100000|2024-09-05 04:55:00|2015.6|2009.6|2015.6|2009.6|2015.6|2009.6|2015.4|2009.4|3
1725512400000|2024-09-05 05:00:00|2015.4|2009.4|2014.6|2008.6|2015.4|2009.4|2014.6|2008.6|6
1725512700000|2024-09-05 05:05:00|2014.9|2008.9|2012.4|2006.4|2014.9|2008.9|2012.4|2006.4|5
1725513000000|2024-09-05 05:10:00|2012.6|2006.6|2012.6|2006.6|2012.6|2006.6|2011.9|2005.9|6
1725513300000|2024-09-05 05:15:00|2012.4|2006.4|2011.9|2005.9|2012.4|2006.4|2011.9|2005.9|3
1725513600000|2024-09-05 05:20:00|2011.6|2005.6|2011.4|2005.4|2011.9|2005.9|2011.1|2005.1|6
1725513900000|2024-09-05 05:25:00|2011.6|2005.6|2012.3|2006.3|2012.3|2006.3|2011.6|2005.6|4
1725514200000|2024-09-05 05:30:00|2012|2006|2010.4|2004.4|2013.3|2007.3|2010.4|2004.4|53
1725514500000|2024-09-05 05:35:00|2010.6|2004.6|2009.6|2003.6|2011.1|2005.1|2009.4|2003.4|21
1725514800000|2024-09-05 05:40:00|2009.9|2003.9|2009.6|2003.6|2010.6|2004.6|2009.6|2003.6|13
1725515100000|2024-09-05 05:45:00|2009.9|2003.9|2010.9|2004.9|2010.9|2004.9|2008.1|2002.1|19
1725515400000|2024-09-05 05:50:00|2010.6|2004.6|2011.6|2005.6|2012.1|2006.1|2010.1|2004.1|19
1725515700000|2024-09-05 05:55:00|2011.4|2005.4|2011.6|2005.6|2011.9|2005.9|2010.1|2004.1|22
1725516000000|2024-09-05 06:00:00|2011.4|2005.4|2007.6|2001.6|2011.4|2005.4|2007.6|2001.6|19
1725516300000|2024-09-05 06:05:00|2007.4|2001.4|2007.9|2001.9|2008.1|2002.1|2006.6|2000.6|15
1725516600000|2024-09-05 06:10:00|2008.1|2002.1|2009.4|2003.4|2009.6|2003.6|2008.1|2002.1|19
1725516900000|2024-09-05 06:15:00|2009.1|2003.1|2008.9|2002.9|2009.1|2003.1|2007.4|2001.4|21
1725517200000|2024-09-05 06:20:00|2008.6|2002.6|2008.9|2002.9|2009.6|2003.6|2007.6|2001.6|20
1725517500000|2024-09-05 06:25:00|2008.6|2002.6|2009.1|2003.1|2009.9|2003.9|2008.4|2002.4|21
1725517800000|2024-09-05 06:30:00|2009.4|2003.4|2009.4|2003.4|2011.4|2005.4|2009.1|2003.1|33
1725518100000|2024-09-05 06:35:00|2009.1|2003.1|2009.9|2003.9|2011.6|2005.6|2008.1|2002.1|35
1725518400000|2024-09-05 06:40:00|2010.1|2004.1|2007.9|2001.9|2011.4|2005.4|2007.4|2001.4|22
1725518700000|2024-09-05 06:45:00|2007.6|2001.6|2008.1|2002.1|2008.9|2002.9|2007.1|2001.1|28
1725519000000|2024-09-05 06:50:00|2007.9|2001.9|2005.4|1999.4|2007.9|2001.9|2005.1|1999.1|35
1725519300000|2024-09-05 06:55:00|2005.1|1999.1|2004.4|1998.4|2006.6|2000.6|2004.1|1998.1|82
1725519600000|2024-09-05 07:00:00|2004.1|1998.1|2001|1995|2006.6|2000.6|1999.4|1993.4|109
1725519900000|2024-09-05 07:05:00|2000.8|1994.8|1999|1993|2000.8|1994.8|1998.5|1992.5|65
1725520200000|2024-09-05 07:10:00|1998.8|1992.8|2003.8|1997.8|2003.8|1997.8|1998.3|1992.3|39
1725520500000|2024-09-05 07:15:00|2003.5|1997.5|1999.5|1993.5|2003.8|1997.8|1999.3|1993.3|49
1725520800000|2024-09-05 07:20:00|1999.8|1993.8|1998.3|1992.3|2000.8|1994.8|1997.3|1991.3|40
1725521100000|2024-09-05 07:25:00|1998.5|1992.5|1999.5|1993.5|2000|1994|1998.3|1992.3|22
1725521400000|2024-09-05 07:30:00|1999.8|1993.8|2002.8|1996.8|2003|1997|1999.8|1993.8|23
1725521700000|2024-09-05 07:35:00|2003|1997|2004|1998|2004|1998|2002.5|1996.5|23
1725522000000|2024-09-05 07:40:00|2003.8|1997.8|2003.8|1997.8|2004|1998|2002.5|1996.5|21
1725522300000|2024-09-05 07:45:00|2004|1998|2003.8|1997.8|2005.3|1999.3|2003.8|1997.8|14
1725522600000|2024-09-05 07:50:00|2004|1998|2004.5|1998.5|2004.8|1998.8|2003.8|1997.8|18
1725522900000|2024-09-05 07:55:00|2004.8|1998.8|2004|1998|2006.3|2000.3|2003.8|1997.8|22
1725523200000|2024-09-05 08:00:00|2004.3|1998.3|2006.8|2000.8|2008|2002|2004.3|1998.3|84
1725523500000|2024-09-05 08:05:00|2006.5|2000.5|2008|2002|2009.8|2003.8|2005.8|1999.8|56
1725523800000|2024-09-05 08:10:00|2008.3|2002.3|2006|2000|2008.3|2002.3|2003.5|1997.5|43
1725524100000|2024-09-05 08:15:00|2005.8|1999.8|2003.5|1997.5|2006|2000|2003|1997|27
1725524400000|2024-09-05 08:20:00|2003.8|1997.8|2006|2000|2006|2000|2003.5|1997.5|30
1725524700000|2024-09-05 08:25:00|2006.3|2000.3|2007.5|2001.5|2009.3|2003.3|2006.3|2000.3|40
1725525000000|2024-09-05 08:30:00|2007.3|2001.3|2005.5|1999.5|2007.3|2001.3|2004.5|1998.5|29
1725525300000|2024-09-05 08:35:00|2005.3|1999.3|2007|2001|2007.8|2001.8|2005.3|1999.3|36
1725525600000|2024-09-05 08:40:00|2006.8|2000.8|2005.3|1999.3|2007|2001|2005.3|1999.3|18
1725525900000|2024-09-05 08:45:00|2005.5|1999.5|2006.3|2000.3|2007.3|2001.3|2005.5|1999.5|18
1725526200000|2024-09-05 08:50:00|2006.5|2000.5|2009.3|2003.3|2009.3|2003.3|2006.3|2000.3|21
1725526500000|2024-09-05 08:55:00|2009|2003|2007.8|2001.8|2009.5|2003.5|2007.8|2001.8|10
1725526800000|2024-09-05 09:00:00|2007.5|2001.5|2005.3|1999.3|2007.5|2001.5|2004.8|1998.8|35
1725527100000|2024-09-05 09:05:00|2006.3|2000.3|2005|1999|2008.3|2002.3|2005|1999|39
1725527400000|2024-09-05 09:10:00|2005.3|1999.3|2003.8|1997.8|2005.5|1999.5|2003.8|1997.8|31
1725527700000|2024-09-05 09:15:00|2003.5|1997.5|2003.3|1997.3|2004|1998|2003|1997|16
1725528000000|2024-09-05 09:20:00|2003|1997|2001.3|1995.3|2003|1997|2000|1994|26
1725528300000|2024-09-05 09:25:00|2001.5|1995.5|2001.3|1995.3|2002.3|1996.3|2001.3|1995.3|13
1725528600000|2024-09-05 09:30:00|2001.5|1995.5|2003.5|1997.5|2003.5|1997.5|2000.8|1994.8|25
1725528900000|2024-09-05 09:35:00|2003.3|1997.3|2002.3|1996.3|2003.3|1997.3|2002.3|1996.3|9
1725529200000|2024-09-05 09:40:00|2002|1996|2003|1997|2003.5|1997.5|2001.8|1995.8|14
1725529500000|2024-09-05 09:45:00|2003.3|1997.3|2004.5|1998.5|2005|1999|2003.3|1997.3|18
1725529800000|2024-09-05 09:50:00|2005.3|1999.3|2003.5|1997.5|2005.8|1999.8|2003.3|1997.3|13
1725530100000|2024-09-05 09:55:00|2003.8|1997.8|2003.8|1997.8|2004|1998|2003|1997|16
1725530400000|2024-09-05 10:00:00|2003.5|1997.5|2004|1998|2004|1998|2003|1997|7
1725530700000|2024-09-05 10:05:00|2004.3|1998.3|2004.3|1998.3|2004.3|1998.3|2004.3|1998.3|1
1725531000000|2024-09-05 10:10:00|2004.8|1998.8|2004.5|1998.5|2004.8|1998.8|2004.5|1998.5|2
1725531300000|2024-09-05 10:15:00|2004.8|1998.8|2004.3|1998.3|2004.8|1998.8|2004.3|1998.3|5
1725531600000|2024-09-05 10:20:00|2004|1998|2004.8|1998.8|2004.8|1998.8|2004|1998|6
1725531900000|2024-09-05 10:25:00|2004.5|1998.5|2005.3|1999.3|2006.3|2000.3|2004.5|1998.5|23
1725532200000|2024-09-05 10:30:00|2005|1999|2005.8|1999.8|2006|2000|2004.3|1998.3|13
1725532500000|2024-09-05 10:35:00|2005.5|1999.5|2004.5|1998.5|2005.5|1999.5|2004.5|1998.5|11
1725532800000|2024-09-05 10:40:00|2004.8|1998.8|2004.8|1998.8|2004.8|1998.8|2004.5|1998.5|3
1725533100000|2024-09-05 10:45:00|2004.5|1998.5|2003.8|1997.8|2004.5|1998.5|2003.8|1997.8|8
1725533400000|2024-09-05 10:50:00|2004|1998|2004|1998|2004.3|1998.3|2004|1998|3
1725533700000|2024-09-05 10:55:00|2004.3|1998.3|2005|1999|2005.3|1999.3|2004.3|1998.3|6
1725534000000|2024-09-05 11:00:00|2004.8|1998.8|2004|1998|2005|1999|2003.5|1997.5|28
1725534300000|2024-09-05 11:05:00|2003.8|1997.8|2000.8|1994.8|2003.8|1997.8|2000.3|1994.3|26
1725534600000|2024-09-05 11:10:00|2000.5|1994.5|2005.8|1999.8|2006.3|2000.3|2000.3|1994.3|25
1725534900000|2024-09-05 11:15:00|2005.5|1999.5|2007.3|2001.3|2007.3|2001.3|2004.3|1998.3|15
1725535200000|2024-09-05 11:20:00|2007|2001|2005.5|1999.5|2007|2001|2005.5|1999.5|10
1725535500000|2024-09-05 11:25:00|2005.8|1999.8|2006|2000|2006.8|2000.8|2005.8|1999.8|11
1725535800000|2024-09-05 11:30:00|2006.3|2000.3|2009.3|2003.3|2009.3|2003.3|2005|1999|28
1725536100000|2024-09-05 11:35:00|2009.5|2003.5|2012.8|2006.8|2014.5|2008.5|2009.3|2003.3|49
1725536400000|2024-09-05 11:40:00|2013|2007|2013.3|2007.3|2014|2008|2012.8|2006.8|17
1725536700000|2024-09-05 11:45:00|2013|2007|2015.8|2009.8|2016.3|2010.3|2011.5|2005.5|33
1725537000000|2024-09-05 11:50:00|2016|2010|2012.3|2006.3|2016.3|2010.3|2012.3|2006.3|40
1725537300000|2024-09-05 11:55:00|2012|2006|2012.3|2006.3|2013.8|2007.8|2011.8|2005.8|29
1725537600000|2024-09-05 12:00:00|2012|2006|2011.5|2005.5|2012.3|2006.3|2009.3|2003.3|35
1725537900000|2024-09-05 12:05:00|2011.3|2005.3|2014.5|2008.5|2015.3|2009.3|2011.3|2005.3|34
1725538200000|2024-09-05 12:10:00|2014.3|2008.3|2013.8|2007.8|2014.3|2008.3|2012.5|2006.5|21
1725538500000|2024-09-05 12:15:00|2013.5|2007.5|2013|2007|2014|2008|2012.8|2006.8|28
1725538800000|2024-09-05 12:20:00|2012.3|2006.3|2011.8|2005.8|2013.3|2007.3|2011|2005|25
1725539100000|2024-09-05 12:25:00|2011.5|2005.5|2010.8|2004.8|2013|2007|2010.3|2004.3|24
1725539400000|2024-09-05 12:30:00|2010.5|2004.5|2009.5|2003.5|2013.5|2007.5|2009|2003|41
1725539700000|2024-09-05 12:35:00|2009.3|2003.3|2011.3|2005.3|2011.8|2005.8|2009|2003|20
1725540000000|2024-09-05 12:40:00|2011.5|2005.5|2011.5|2005.5|2012.8|2006.8|2010.3|2004.3|14
1725540300000|2024-09-05 12:45:00|2011.3|2005.3|2013.8|2007.8|2014.8|2008.8|2011.3|2005.3|14
1725540600000|2024-09-05 12:50:00|2013.5|2007.5|2014.8|2008.8|2016|2010|2013.3|2007.3|22
1725540900000|2024-09-05 12:55:00|2014.5|2008.5|2013.8|2007.8|2015.5|2009.5|2012.8|2006.8|35
1725541200000|2024-09-05 13:00:00|2014|2008|2011.3|2005.3|2018.3|2012.3|2009.8|2003.8|104
1725541500000|2024-09-05 13:05:00|2011|2005|2009.5|2003.5|2011.8|2005.8|2009|2003|86
1725541800000|2024-09-05 13:10:00|2009.8|2003.8|2009.3|2003.3|2010.5|2004.5|2008.3|2002.3|68
1725542100000|2024-09-05 13:15:00|2009|2003|2012.3|2006.3|2012.8|2006.8|2008.8|2002.8|66
1725542400000|2024-09-05 13:20:00|2012|2006|2011.3|2005.3|2012.8|2006.8|2010|2004|53
1725542700000|2024-09-05 13:25:00|2011|2005|2014|2008|2014.8|2008.8|2010.5|2004.5|65
1725543000000|2024-09-05 13:30:00|2013.8|2007.8|2012.3|2006.3|2014|2008|2011|2005|68
1725543300000|2024-09-05 13:35:00|2012|2006|2010.3|2004.3|2013|2007|2010.3|2004.3|27
1725543600000|2024-09-05 13:40:00|2010|2004|2011.5|2005.5|2012.3|2006.3|2008.5|2002.5|44
1725543900000|2024-09-05 13:45:00|2011.3|2005.3|2009.8|2003.8|2011.8|2005.8|2008.8|2002.8|57
1725544200000|2024-09-05 13:50:00|2010|2004|2010.5|2004.5|2012.5|2006.5|2009.5|2003.5|43
1725544500000|2024-09-05 13:55:00|2010.8|2004.8|2011.5|2005.5|2012.8|2006.8|2009.8|2003.8|48
1725544800000|2024-09-05 14:00:00|2011.3|2005.3|2012.3|2006.3|2013.8|2007.8|2009.3|2003.3|101
1725545100000|2024-09-05 14:05:00|2012|2006|2013|2007|2013.3|2007.3|2010.8|2004.8|62
1725545400000|2024-09-05 14:10:00|2013.3|2007.3|2016.3|2010.3|2017|2011|2013|2007|62
1725545700000|2024-09-05 14:15:00|2016|2010|2018.3|2012.3|2019.3|2013.3|2015.5|2009.5|51
1725546000000|2024-09-05 14:20:00|2018|2012|2015.5|2009.5|2018|2012|2014.5|2008.5|73
1725546300000|2024-09-05 14:25:00|2015.8|2009.8|2017.3|2011.3|2019.3|2013.3|2014.8|2008.8|65
1725546600000|2024-09-05 14:30:00|2017.5|2011.5|2016|2010|2019.5|2013.5|2015.8|2009.8|48
1725546900000|2024-09-05 14:35:00|2015.8|2009.8|2020.3|2014.3|2021|2015|2015.8|2009.8|65
1725547200000|2024-09-05 14:40:00|2020|2014|2015.8|2009.8|2020|2014|2013.5|2007.5|58
1725547500000|2024-09-05 14:45:00|2015.5|2009.5|2014.3|2008.3|2016|2010|2013.8|2007.8|42
1725547800000|2024-09-05 14:50:00|2014|2008|2014.5|2008.5|2015.3|2009.3|2013.3|2007.3|40
1725548100000|2024-09-05 14:55:00|2014.3|2008.3|2013|2007|2014.8|2008.8|2012.5|2006.5|30
1725548400000|2024-09-05 15:00:00|2013.3|2007.3|2008.3|2002.3|2013.3|2007.3|2008|2002|44
1725548700000|2024-09-05 15:05:00|2008|2002|2008.3|2002.3|2009.5|2003.5|2007|2001|32
1725549000000|2024-09-05 15:10:00|2008.5|2002.5|2008.8|2002.8|2009.3|2003.3|2007.3|2001.3|24
1725549300000|2024-09-05 15:15:00|2008.5|2002.5|2012.3|2006.3|2013|2007|2007.8|2001.8|45
1725549600000|2024-09-05 15:20:00|2012.5|2006.5|2007.3|2001.3|2012.5|2006.5|2007.3|2001.3|22
1725549900000|2024-09-05 15:25:00|2007|2001|2003.8|1997.8|2007|2001|2002|1996|55
1725550200000|2024-09-05 15:30:00|2003.5|1997.5|2006.3|2000.3|2006.3|2000.3|2003.3|1997.3|37
1725550500000|2024-09-05 15:35:00|2006.5|2000.5|2008|2002|2008|2002|2006.5|2000.5|16
1725550800000|2024-09-05 15:40:00|2007.8|2001.8|2006.5|2000.5|2008.5|2002.5|2005.3|1999.3|26
1725551100000|2024-09-05 15:45:00|2006.8|2000.8|2004.8|1998.8|2009.3|2003.3|2004.5|1998.5|33
1725551400000|2024-09-05 15:50:00|2005|1999|2004.5|1998.5|2006.5|2000.5|2002.5|1996.5|42
1725551700000|2024-09-05 15:55:00|2004.3|1998.3|1995.8|1989.8|2004.3|1998.3|1995|1989|113
1725552000000|2024-09-05 16:00:00|1996|1990|1996.3|1990.3|2000|1994|1995.8|1989.8|34
1725552300000|2024-09-05 16:05:00|1995.8|1989.8|1995.8|1989.8|1996.3|1990.3|1995|1989|31
1725552600000|2024-09-05 16:10:00|1996|1990|1996.5|1990.5|1996.8|1990.8|1994.8|1988.8|14
1725552900000|2024-09-05 16:15:00|1996.8|1990.8|1997.5|1991.5|1998.3|1992.3|1996.5|1990.5|11
1725553200000|2024-09-05 16:20:00|1997.3|1991.3|1996.5|1990.5|1997.5|1991.5|1996.5|1990.5|10
1725553500000|2024-09-05 16:25:00|1996.3|1990.3|1995.8|1989.8|1997.8|1991.8|1995.8|1989.8|8
1725553800000|2024-09-05 16:30:00|1996|1990|1995.8|1989.8|1996|1990|1995.8|1989.8|2
1725554100000|2024-09-05 16:35:00|1996.5|1990.5|1996.5|1990.5|1997.5|1991.5|1996.5|1990.5|6
1725554700000|2024-09-05 16:45:00|1996.3|1990.3|1995|1989|1996.3|1990.3|1995|1989|3
1725555000000|2024-09-05 16:50:00|1995.5|1989.5|1995.8|1989.8|1996.5|1990.5|1995.5|1989.5|42
1725555300000|2024-09-05 16:55:00|1995.3|1989.3|1994.9|1988.9|1995.8|1989.8|1994.4|1988.4|23
1725555600000|2024-09-05 17:00:00|1995.1|1989.1|1995.4|1989.4|1995.4|1989.4|1995.1|1989.1|4
1725555900000|2024-09-05 17:05:00|1995.1|1989.1|1994.6|1988.6|1995.4|1989.4|1994.6|1988.6|10
1725556200000|2024-09-05 17:10:00|1994.9|1988.9|1994.6|1988.6|1995.1|1989.1|1994.6|1988.6|3
1725556500000|2024-09-05 17:15:00|1993.4|1987.4|1993.6|1987.6|1993.9|1987.9|1993.1|1987.1|4
1725556800000|2024-09-05 17:20:00|1992.9|1986.9|1992.9|1986.9|1992.9|1986.9|1992.9|1986.9|1
1725557700000|2024-09-05 17:35:00|1992.6|1986.6|1992.1|1986.1|1992.6|1986.6|1991.9|1985.9|6
1725558000000|2024-09-05 17:40:00|1991.9|1985.9|1991.6|1985.6|1991.9|1985.9|1991.6|1985.6|2
1725558300000|2024-09-05 17:45:00|1991.9|1985.9|1992.1|1986.1|1992.1|1986.1|1991.9|1985.9|2
1725558600000|2024-09-05 17:50:00|1992.4|1986.4|1993.6|1987.6|1993.9|1987.9|1992.1|1986.1|9
1725558900000|2024-09-05 17:55:00|2000|1981.3|1999.8|1981|2000|1981.3|1999.8|1981|2
1725580800000|2024-09-06 00:00:00|2000.6|1994.6|2000.9|1994.9|2000.9|1994.9|1999.6|1993.6|11
1725581100000|2024-09-06 00:05:00|2000.6|1994.6|2000.6|1994.6|2000.9|1994.9|1999.9|1993.9|8
1725581400000|2024-09-06 00:10:00|2000.9|1994.9|2000.9|1994.9|2001.6|1995.6|2000.9|1994.9|11
1725581700000|2024-09-06 00:15:00|2001.1|1995.1|2000.6|1994.6|2001.1|1995.1|2000.6|1994.6|5
1725582000000|2024-09-06 00:20:00|2000.9|1994.9|2000.6|1994.6|2000.9|1994.9|2000.6|1994.6|2
1725582300000|2024-09-06 00:25:00|2000.9|1994.9|2001.4|1995.4|2001.4|1995.4|2000.9|1994.9|3
1725582600000|2024-09-06 00:30:00|2001.1|1995.1|2000.9|1994.9|2001.1|1995.1|2000.9|1994.9|2
1725582900000|2024-09-06 00:35:00|2001.1|1995.1|2001.4|1995.4|2001.4|1995.4|2001.1|1995.1|2
1725583200000|2024-09-06 00:40:00|2001.6|1995.6|2001.1|1995.1|2001.6|1995.6|2001.1|1995.1|3
1725583500000|2024-09-06 00:45:00|2000.9|1994.9|1999.9|1993.9|2000.9|1994.9|1999.9|1993.9|9
1725583800000|2024-09-06 00:50:00|2000.1|1994.1|2000.1|1994.1|2000.4|1994.4|2000.1|1994.1|3
1725584100000|2024-09-06 00:55:00|2000.4|1994.4|2000.4|1994.4|2000.4|1994.4|1998.9|1992.9|13
1725584400000|2024-09-06 01:00:00|2000.1|1994.1|2000.9|1994.9|2005.9|1999.9|1998.8|1992.8|140
1725584700000|2024-09-06 01:05:00|2000.4|1994.4|1998.4|1992.4|2001.4|1995.4|1998.4|1992.4|48
1725585000000|2024-09-06 01:10:00|1998.6|1992.6|1997.6|1991.6|1998.9|1992.9|1997.6|1991.6|23
1725585300000|2024-09-06 01:15:00|1997.4|1991.4|1995.1|1989.1|1998.6|1992.6|1995.1|1989.1|32
1725585600000|2024-09-06 01:20:00|1994.9|1988.9|1993.4|1987.4|1994.9|1988.9|1993.1|1987.1|15
1725585900000|2024-09-06 01:25:00|1993.1|1987.1|1990.9|1984.9|1993.1|1987.1|1989.9|1983.9|22
1725586200000|2024-09-06 01:30:00|1991.1|1985.1|1991.4|1985.4|1991.4|1985.4|1988.6|1982.6|26
1725586500000|2024-09-06 01:35:00|1991.6|1985.6|1990.9|1984.9|1992.6|1986.6|1990.1|1984.1|25
1725586800000|2024-09-06 01:40:00|1990.6|1984.6|1992.6|1986.6|1993.4|1987.4|1990.4|1984.4|33
1725587100000|2024-09-06 01:45:00|1992.4|1986.4|1990.1|1984.1|1992.4|1986.4|1989.4|1983.4|15
1725587400000|2024-09-06 01:50:00|1990.4|1984.4|1989.4|1983.4|1990.6|1984.6|1989.4|1983.4|20
1725587700000|2024-09-06 01:55:00|1989.1|1983.1|1996.1|1990.1|1996.9|1990.9|1988.9|1982.9|42
1725588000000|2024-09-06 02:00:00|1995.9|1989.9|1994.4|1988.4|1996.1|1990.1|1993.1|1987.1|43
1725588300000|2024-09-06 02:05:00|1994.6|1988.6|1993.9|1987.9|1994.9|1988.9|1993.6|1987.6|21
1725588600000|2024-09-06 02:10:00|1993.6|1987.6|1993.6|1987.6|1993.9|1987.9|1993.1|1987.1|19
1725588900000|2024-09-06 02:15:00|1993.4|1987.4|1991.6|1985.6|1993.4|1987.4|1991.6|1985.6|10
1725589200000|2024-09-06 02:20:00|1991.4|1985.4|1992.1|1986.1|1992.6|1986.6|1990.9|1984.9|13
1725589500000|2024-09-06 02:25:00|1992.4|1986.4|1992.1|1986.1|1993.6|1987.6|1991.9|1985.9|13
1725589800000|2024-09-06 02:30:00|1992.4|1986.4|1993.1|1987.1|1994.9|1988.9|1992.1|1986.1|20
1725590100000|2024-09-06 02:35:00|1992.9|1986.9|1992.4|1986.4|1992.9|1986.9|1991.1|1985.1|26
1725590400000|2024-09-06 02:40:00|1992.1|1986.1|1992.6|1986.6|1993.4|1987.4|1991.6|1985.6|23
1725590700000|2024-09-06 02:45:00|1992.4|1986.4|1991.9|1985.9|1992.9|1986.9|1991.9|1985.9|13
1725591000000|2024-09-06 02:50:00|1991.6|1985.6|1994.1|1988.1|1995.1|1989.1|1991.6|1985.6|16
1725591300000|2024-09-06 02:55:00|1994.4|1988.4|1994.6|1988.6|1995.9|1989.9|1994.4|1988.4|13
1725591600000|2024-09-06 03:00:00|1994.9|1988.9|1994.9|1988.9|1994.9|1988.9|1994.6|1988.6|7
1725591900000|2024-09-06 03:05:00|1994.6|1988.6|1992.9|1986.9|1994.9|1988.9|1992.9|1986.9|16
1725592200000|2024-09-06 03:10:00|1992.6|1986.6|1993.4|1987.4|1994.1|1988.1|1992.4|1986.4|13
1725592500000|2024-09-06 03:15:00|1993.1|1987.1|1992.1|1986.1|1993.1|1987.1|1991.4|1985.4|13
1725592800000|2024-09-06 03:20:00|1991.9|1985.9|1989.1|1983.1|1991.9|1985.9|1988.6|1982.6|24
1725593100000|2024-09-06 03:25:00|1988.9|1982.9|1988.5|1982.5|1988.9|1982.9|1987.4|1981.4|17
1725593400000|2024-09-06 03:30:00|1988.8|1982.8|1990.6|1984.6|1990.9|1984.9|1988.6|1982.6|15
1725593700000|2024-09-06 03:35:00|1990.9|1984.9|1990.9|1984.9|1992.4|1986.4|1990.9|1984.9|12
1725594000000|2024-09-06 03:40:00|1990.6|1984.6|1990.1|1984.1|1990.6|1984.6|1990.1|1984.1|3
1725594300000|2024-09-06 03:45:00|1990.4|1984.4|1990.1|1984.1|1990.6|1984.6|1990.1|1984.1|4
1725594600000|2024-09-06 03:50:00|1989.9|1983.9|1989.6|1983.6|1989.9|1983.9|1989.6|1983.6|2
1725594900000|2024-09-06 03:55:00|1989.9|1983.9|1989.1|1983.1|1989.9|1983.9|1989.1|1983.1|4
1725595200000|2024-09-06 04:00:00|1989.4|1983.4|1989.4|1983.4|1991.1|1985.1|1989.4|1983.4|7
1725595500000|2024-09-06 04:05:00|1989.6|1983.6|1989.1|1983.1|1989.6|1983.6|1989.1|1983.1|7
1725595800000|2024-09-06 04:10:00|1989.4|1983.4|1989.1|1983.1|1989.6|1983.6|1989.1|1983.1|4
1725596100000|2024-09-06 04:15:00|1989.4|1983.4|1988.9|1982.9|1989.6|1983.6|1988.9|1982.9|5
1725596400000|2024-09-06 04:20:00|1988.6|1982.6|1988.1|1982.1|1988.6|1982.6|1988.1|1982.1|5
1725596700000|2024-09-06 04:25:00|1988.4|1982.4|1988.6|1982.6|1988.6|1982.6|1988.4|1982.4|2
1725597000000|2024-09-06 04:30:00|1988.9|1982.9|1989.1|1983.1|1989.1|1983.1|1988.9|1982.9|2
1725597300000|2024-09-06 04:35:00|1989.4|1983.4|1989.4|1983.4|1989.4|1983.4|1989.4|1983.4|1
1725597600000|2024-09-06 04:40:00|1989.1|1983.1|1988.6|1982.6|1989.4|1983.4|1988.6|1982.6|4
1725597900000|2024-09-06 04:45:00|1988.9|1982.9|1988.6|1982.6|1989.1|1983.1|1988.6|1982.6|6
1725598200000|2024-09-06 04:50:00|1988.4|1982.4|1988.6|1982.6|1988.6|1982.6|1988.4|1982.4|2
1725598500000|2024-09-06 04:55:00|1988.9|1982.9|1988.6|1982.6|1989.1|1983.1|1988.6|1982.6|4
1725598800000|2024-09-06 05:00:00|1988.4|1982.4|1988.6|1982.6|1989.1|1983.1|1988.1|1982.1|7
1725599100000|2024-09-06 05:05:00|1988.9|1982.9|1988.6|1982.6|1989.1|1983.1|1988.6|1982.6|4
1725599400000|2024-09-06 05:10:00|1988.4|1982.4|1988.6|1982.6|1989.1|1983.1|1988.1|1982.1|6
1725599700000|2024-09-06 05:15:00|1988.9|1982.9|1988.6|1982.6|1989.1|1983.1|1988.4|1982.4|8
1725600000000|2024-09-06 05:20:00|1988.4|1982.4|1988.4|1982.4|1988.4|1982.4|1988.1|1982.1|3
1725600300000|2024-09-06 05:25:00|1988.1|1982.1|1988.3|1982.3|1988.5|1982.5|1988.1|1982.1|4
1725600600000|2024-09-06 05:30:00|1988|1982|1989.9|1983.9|1991.9|1985.9|1988|1982|30
1725600900000|2024-09-06 05:35:00|1989.6|1983.6|1988.9|1982.9|1990.4|1984.4|1988.9|1982.9|22
1725601200000|2024-09-06 05:40:00|1988.6|1982.6|1989.6|1983.6|1989.6|1983.6|1988.4|1982.4|13
1725601500000|2024-09-06 05:45:00|1989.4|1983.4|1991.1|1985.1|1991.1|1985.1|1988.6|1982.6|24
1725601800000|2024-09-06 05:50:00|1990.9|1984.9|1991.4|1985.4|1991.9|1985.9|1989.6|1983.6|18
1725602100000|2024-09-06 05:55:00|1991.6|1985.6|1990.4|1984.4|1991.6|1985.6|1988.4|1982.4|32
1725602400000|2024-09-06 06:00:00|1991.1|1985.1|1990.9|1984.9|1991.9|1985.9|1990.6|1984.6|14
1725602700000|2024-09-06 06:05:00|1991.1|1985.1|1992.4|1986.4|1992.4|1986.4|1990.9|1984.9|27
1725603000000|2024-09-06 06:10:00|1992.6|1986.6|1992.9|1986.9|1993.4|1987.4|1991.9|1985.9|12
1725603300000|2024-09-06 06:15:00|1992.6|1986.6|1994.4|1988.4|1995.1|1989.1|1992.6|1986.6|14
1725603600000|2024-09-06 06:20:00|1994.6|1988.6|1998.6|1992.6|2000.4|1994.4|1994.6|1988.6|59
1725603900000|2024-09-06 06:25:00|1998.4|1992.4|1996.1|1990.1|1998.4|1992.4|1996.1|1990.1|28
1725604200000|2024-09-06 06:30:00|1995.9|1989.9|1996.4|1990.4|1997.1|1991.1|1995.1|1989.1|25
1725604500000|2024-09-06 06:35:00|1996.6|1990.6|1998.1|1992.1|1998.6|1992.6|1996.6|1990.6|26
1725604800000|2024-09-06 06:40:00|1998.4|1992.4|1998.6|1992.6|1999.6|1993.6|1997.6|1991.6|31
1725605100000|2024-09-06 06:45:00|1998.9|1992.9|1999.9|1993.9|1999.9|1993.9|1997.9|1991.9|24
1725605400000|2024-09-06 06:50:00|1999.6|1993.6|2000.1|1994.1|2000.9|1994.9|1997.6|1991.6|38
1725605700000|2024-09-06 06:55:00|2000.3|1994.3|2002.9|1996.9|2003.9|1997.9|2000.3|1994.3|28
1725606000000|2024-09-06 07:00:00|2002.6|1996.6|1997.8|1991.8|2003.1|1997.1|1996.8|1990.8|58
1725606300000|2024-09-06 07:05:00|1997.5|1991.5|1990.3|1984.3|1997.5|1991.5|1988|1982|94
1725606600000|2024-09-06 07:10:00|1990|1984|1988.3|1982.3|1991.6|1985.6|1988.3|1982.3|54
1725606900000|2024-09-06 07:15:00|1988|1982|1989.5|1983.5|1990|1984|1988|1982|38
1725607200000|2024-09-06 07:20:00|1989.8|1983.8|1990.3|1984.3|1990.3|1984.3|1988.8|1982.8|49
1725607500000|2024-09-06 07:25:00|1990.8|1984.8|1993.5|1987.5|1994.5|1988.5|1989.8|1983.8|53
1725607800000|2024-09-06 07:30:00|1993.3|1987.3|1992.3|1986.3|1993.3|1987.3|1991|1985|37
1725608100000|2024-09-06 07:35:00|1992.5|1986.5|1992.3|1986.3|1993.3|1987.3|1990.3|1984.3|29
1725608400000|2024-09-06 07:40:00|1992.5|1986.5|1994.8|1988.8|1994.8|1988.8|1992|1986|29
1725608700000|2024-09-06 07:45:00|1994.5|1988.5|1993.5|1987.5|1995.3|1989.3|1993.3|1987.3|23
1725609000000|2024-09-06 07:50:00|1993.8|1987.8|1992.5|1986.5|1994.3|1988.3|1992.5|1986.5|19
1725609300000|2024-09-06 07:55:00|1992.8|1986.8|1999.5|1993.5|1999.5|1993.5|1992.8|1986.8|39
1725609600000|2024-09-06 08:00:00|1999.8|1993.8|1994.5|1988.5|2000.5|1994.5|1992.3|1986.3|84
1725609900000|2024-09-06 08:05:00|1994.8|1988.8|1996.3|1990.3|1996.3|1990.3|1994|1988|41
1725610200000|2024-09-06 08:10:00|1996.5|1990.5|1994.3|1988.3|1996.8|1990.8|1993.3|1987.3|32
1725610500000|2024-09-06 08:15:00|1994|1988|1992.8|1986.8|1994|1988|1991.5|1985.5|23
1725610800000|2024-09-06 08:20:00|1992.5|1986.5|1991.3|1985.3|1993|1987|1991|1985|37
1725611100000|2024-09-06 08:25:00|1991|1985|1992.5|1986.5|1993|1987|1990|1984|39
1725611400000|2024-09-06 08:30:00|1992.8|1986.8|1995.5|1989.5|1996|1990|1992|1986|38
1725611700000|2024-09-06 08:35:00|1995.8|1989.8|1995.5|1989.5|1996.3|1990.3|1994.5|1988.5|29
1725612000000|2024-09-06 08:40:00|1995.8|1989.8|1994|1988|1996|1990|1993.3|1987.3|33
1725612300000|2024-09-06 08:45:00|1994.3|1988.3|1994.3|1988.3|1995.3|1989.3|1993.5|1987.5|25
1725612600000|2024-09-06 08:50:00|1994|1988|1992|1986|1994.3|1988.3|1990.3|1984.3|33
1725612900000|2024-09-06 08:55:00|1992.3|1986.3|1993.5|1987.5|1993.8|1987.8|1992|1986|27
1725613200000|2024-09-06 09:00:00|1993.8|1987.8|1993.8|1987.8|1994.5|1988.5|1991.8|1985.8|36
1725613500000|2024-09-06 09:05:00|1993.5|1987.5|1994.3|1988.3|1994.3|1988.3|1992.5|1986.5|23
1725613800000|2024-09-06 09:10:00|1994|1988|1994.3|1988.3|1997.8|1991.8|1993.5|1987.5|44
1725614100000|2024-09-06 09:15:00|1994|1988|1994.8|1988.8|1995.5|1989.5|1993.3|1987.3|39
1725614400000|2024-09-06 09:20:00|1994.5|1988.5|1993.5|1987.5|1994.5|1988.5|1992|1986|29
1725614700000|2024-09-06 09:25:00|1993.8|1987.8|1993.8|1987.8|1994.3|1988.3|1992.8|1986.8|33
1725615000000|2024-09-06 09:30:00|1993.5|1987.5|1992.5|1986.5|1993.8|1987.8|1991.8|1985.8|35
1725615300000|2024-09-06 09:35:00|1992.8|1986.8|1991|1985|1992.8|1986.8|1991|1985|18
1725615600000|2024-09-06 09:40:00|1990.8|1984.8|1992.5|1986.5|1993.5|1987.5|1990.8|1984.8|28
1725615900000|2024-09-06 09:45:00|1992.3|1986.3|1992.3|1986.3|1993|1987|1992|1986|17
1725616200000|2024-09-06 09:50:00|1992|1986|1991.3|1985.3|1992|1986|1990.8|1984.8|24
1725616500000|2024-09-06 09:55:00|1991.5|1985.5|1991.8|1985.8|1993|1987|1991.3|1985.3|17
1725616800000|2024-09-06 10:00:00|1991.5|1985.5|1990.5|1984.5|1992|1986|1990.5|1984.5|23
1725617100000|2024-09-06 10:05:00|1990.3|1984.3|1992|1986|1992|1986|1990.3|1984.3|12
1725617400000|2024-09-06 10:10:00|1991.8|1985.8|1990.5|1984.5|1991.8|1985.8|1990|1984|21
1725617700000|2024-09-06 10:15:00|1990.8|1984.8|1990.8|1984.8|1991|1985|1990|1984|17
1725618000000|2024-09-06 10:20:00|1991|1985|1990.8|1984.8|1991.3|1985.3|1990.5|1984.5|8
1725618300000|2024-09-06 10:25:00|1991|1985|1990.5|1984.5|1991|1985|1989.8|1983.8|25
1725618600000|2024-09-06 10:30:00|1991|1985|1990|1984|1991.5|1985.5|1989|1983|38
1725618900000|2024-09-06 10:35:00|1990.3|1984.3|1992.8|1986.8|1993.3|1987.3|1990.3|1984.3|28
1725619200000|2024-09-06 10:40:00|1992.5|1986.5|1992.8|1986.8|1994.8|1988.8|1991|1985|42
1725619500000|2024-09-06 10:45:00|1993|1987|1993|1987|1995.5|1989.5|1992.5|1986.5|28
1725619800000|2024-09-06 10:50:00|1992.8|1986.8|1992.5|1986.5|1994.3|1988.3|1992.3|1986.3|25
1725620100000|2024-09-06 10:55:00|1992.3|1986.3|1992.8|1986.8|1992.8|1986.8|1991.3|1985.3|16
1725620400000|2024-09-06 11:00:00|1992.5|1986.5|1993.3|1987.3|1993.8|1987.8|1992.5|1986.5|15
1725620700000|2024-09-06 11:05:00|1993|1987|1997.5|1991.5|1998.5|1992.5|1993|1987|32
1725621000000|2024-09-06 11:10:00|1997.4|1991.4|1994.9|1988.9|1997.4|1991.4|1993.6|1987.6|36
1725621300000|2024-09-06 11:15:00|1994.6|1988.6|1995.6|1989.6|1995.6|1989.6|1993.6|1987.6|19
1725621600000|2024-09-06 11:20:00|1995.4|1989.4|1997.4|1991.4|1998.4|1992.4|1995.1|1989.1|18
1725621900000|2024-09-06 11:25:00|1997.1|1991.1|1995.9|1989.9|1999.6|1993.6|1995.9|1989.9|34
1725622200000|2024-09-06 11:30:00|1995.6|1989.6|1995.4|1989.4|1996.6|1990.6|1994.1|1988.1|31
1725622500000|2024-09-06 11:35:00|1995.1|1989.1|1993.9|1987.9|1995.6|1989.6|1993.6|1987.6|21
1725622800000|2024-09-06 11:40:00|1994.1|1988.1|1997.9|1991.9|1998.4|1992.4|1994.1|1988.1|29
1725623100000|2024-09-06 11:45:00|1997.6|1991.6|1995.1|1989.1|1997.6|1991.6|1995.1|1989.1|22
1725623400000|2024-09-06 11:50:00|1994.9|1988.9|1996.4|1990.4|1996.4|1990.4|1994.4|1988.4|28
1725623700000|2024-09-06 11:55:00|1996.1|1990.1|1993.6|1987.6|1996.4|1990.4|1993.4|1987.4|31
1725624000000|2024-09-06 12:00:00|1993.9|1987.9|1993.6|1987.6|1995.6|1989.6|1992.1|1986.1|41
1725624300000|2024-09-06 12:05:00|1993.4|1987.4|1995.1|1989.1|1995.4|1989.4|1993.4|1987.4|31
1725624600000|2024-09-06 12:10:00|1994.9|1988.9|1997.1|1991.1|1997.4|1991.4|1994.9|1988.9|32
1725624900000|2024-09-06 12:15:00|1996.9|1990.9|1995.9|1989.9|1996.9|1990.9|1994.4|1988.4|31
1725625200000|2024-09-06 12:20:00|1996.1|1990.1|1995.6|1989.6|1996.1|1990.1|1994.9|1988.9|25
1725625500000|2024-09-06 12:25:00|1995.9|1989.9|1994.3|1988.3|1996.1|1990.1|1994.3|1988.3|16
1725625800000|2024-09-06 12:30:00|1993.9|1987.9|1999.1|1993.1|2001.8|1995.8|1993.9|1987.9|54
1725626100000|2024-09-06 12:35:00|1998.9|1992.9|1997.6|1991.6|2000.8|1994.8|1997.6|1991.6|67
1725626400000|2024-09-06 12:40:00|1998|1992|1997.9|1991.9|1999.1|1993.1|1997.3|1991.3|42
1725626700000|2024-09-06 12:45:00|1997.6|1991.6|1998.4|1992.4|1998.6|1992.6|1996.4|1990.4|30
1725627000000|2024-09-06 12:50:00|1998.1|1992.1|1998|1992|1998.5|1992.5|1994.9|1988.9|53
1725627300000|2024-09-06 12:55:00|1997.9|1991.9|1998.9|1992.9|2000.4|1994.4|1996.6|1990.6|53
1725627600000|2024-09-06 13:00:00|1999.1|1993.1|1993.4|1987.4|2000.1|1994.1|1993.1|1987.1|141
1725627900000|2024-09-06 13:05:00|1993.1|1987.1|1991.9|1985.9|1994.6|1988.6|1990.9|1984.9|88
1725628200000|2024-09-06 13:10:00|1991.6|1985.6|1993.4|1987.4|1994.6|1988.6|1991.6|1985.6|82
1725628500000|2024-09-06 13:15:00|1993.1|1987.1|1990.1|1984.1|1993.1|1987.1|1989.1|1983.1|81
1725628800000|2024-09-06 13:20:00|1989.9|1983.9|1988.6|1982.6|1990.6|1984.6|1988.6|1982.6|51
1725629100000|2024-09-06 13:25:00|1988.4|1982.4|1989|1983|1989|1983|1986.4|1980.4|56
1725629400000|2024-09-06 13:30:00|1988.9|1982.9|1987.4|1981.4|1988.9|1982.9|1985.1|1979.1|68
1725629700000|2024-09-06 13:35:00|1987.1|1981.1|1985.1|1979.1|1987.4|1981.4|1984.1|1978.1|42
1725630000000|2024-09-06 13:40:00|1985.4|1979.4|1986.6|1980.6|1987.4|1981.4|1984.9|1978.9|60
1725630300000|2024-09-06 13:45:00|1986.4|1980.4|1984.9|1978.9|1986.4|1980.4|1984.6|1978.6|47
1725630600000|2024-09-06 13:50:00|1985.1|1979.1|1984.9|1978.9|1985.9|1979.9|1983.6|1977.6|52
1725630900000|2024-09-06 13:55:00|1984.6|1978.6|1984.4|1978.4|1985.4|1979.4|1983.9|1977.9|28
1725631200000|2024-09-06 14:00:00|1984.1|1978.1|1981.9|1975.9|1985.1|1979.1|1981.6|1975.6|50
1725631500000|2024-09-06 14:05:00|1981.6|1975.6|1980.1|1974.1|1981.9|1975.9|1978.9|1972.9|46
1725631800000|2024-09-06 14:10:00|1980.4|1974.4|1979.1|1973.1|1981.6|1975.6|1978.9|1972.9|38
1725632100000|2024-09-06 14:15:00|1978.9|1972.9|1977.9|1971.9|1979.1|1973.1|1977.6|1971.6|28
1725632400000|2024-09-06 14:20:00|1978.1|1972.1|1975.6|1969.6|1978.6|1972.6|1975.6|1969.6|24
1725632700000|2024-09-06 14:25:00|1975.4|1969.4|1974.4|1968.4|1976.9|1970.9|1974.4|1968.4|44
1725633000000|2024-09-06 14:30:00|1974.6|1968.6|1974.4|1968.4|1974.9|1968.9|1970.9|1964.9|57
1725633300000|2024-09-06 14:35:00|1974.1|1968.1|1977.9|1971.9|1979.1|1973.1|1973.4|1967.4|79
1725633600000|2024-09-06 14:40:00|1977.6|1971.6|1974.9|1968.9|1978.9|1972.9|1974.9|1968.9|48
1725633900000|2024-09-06 14:45:00|1975.1|1969.1|1974.6|1968.6|1976.4|1970.4|1974.1|1968.1|30
1725634200000|2024-09-06 14:50:00|1974.4|1968.4|1971.9|1965.9|1974.9|1968.9|1971.9|1965.9|49
1725634500000|2024-09-06 14:55:00|1972.1|1966.1|1975.4|1969.4|1975.6|1969.6|1972.1|1966.1|36
1725634800000|2024-09-06 15:00:00|1975.6|1969.6|1974.4|1968.4|1981.4|1975.4|1973.9|1967.9|89
1725635100000|2024-09-06 15:05:00|1974.1|1968.1|1974.1|1968.1|1975.1|1969.1|1972.9|1966.9|29
1725635400000|2024-09-06 15:10:00|1974.4|1968.4|1978.9|1972.9|1979.6|1973.6|1974.4|1968.4|54
1725635700000|2024-09-06 15:15:00|1979.1|1973.1|1977.9|1971.9|1979.9|1973.9|1977.1|1971.1|63
1725636000000|2024-09-06 15:20:00|1978.4|1972.4|1978.6|1972.6|1979.4|1973.4|1977.4|1971.4|45
1725636300000|2024-09-06 15:25:00|1978.9|1972.9|1977.4|1971.4|1979.4|1973.4|1977.1|1971.1|34
1725636600000|2024-09-06 15:30:00|1977.1|1971.1|1977.6|1971.6|1979.4|1973.4|1976.9|1970.9|50
1725636900000|2024-09-06 15:35:00|1977.4|1971.4|1974.9|1968.9|1978.9|1972.9|1972.9|1966.9|26
1725637200000|2024-09-06 15:40:00|1974.6|1968.6|1970.4|1964.4|1974.6|1968.6|1969.4|1963.4|52
1725637500000|2024-09-06 15:45:00|1970.6|1964.6|1969.5|1963.5|1970.9|1964.9|1966.4|1960.4|49
1725637800000|2024-09-06 15:50:00|1969.3|1963.3|1970.1|1964.1|1970.1|1964.1|1965.9|1959.9|50
1725638100000|2024-09-06 15:55:00|1970.4|1964.4|1966.6|1960.6|1970.9|1964.9|1964.6|1958.6|109
1725638400000|2024-09-06 16:00:00|1966.9|1960.9|1968.6|1962.6|1969.6|1963.6|1965.4|1959.4|27
1725638700000|2024-09-06 16:05:00|1968.4|1962.4|1971.6|1965.6|1971.9|1965.9|1968.1|1962.1|27
1725639000000|2024-09-06 16:10:00|1971.4|1965.4|1968.4|1962.4|1975.1|1969.1|1968.4|1962.4|31
1725639300000|2024-09-06 16:15:00|1968.1|1962.1|1969.4|1963.4|1969.4|1963.4|1968.1|1962.1|4
1725639600000|2024-09-06 16:20:00|1969.6|1963.6|1972.4|1966.4|1973.3|1967.3|1969.6|1963.6|11
1725639900000|2024-09-06 16:25:00|1972.1|1966.1|1972.4|1966.4|1972.4|1966.4|1972.1|1966.1|2
1725640200000|2024-09-06 16:30:00|1972.1|1966.1|1970.6|1964.6|1972.1|1966.1|1970.6|1964.6|6
1725640500000|2024-09-06 16:35:00|1970.9|1964.9|1971.4|1965.4|1971.6|1965.6|1970.9|1964.9|9
1725640800000|2024-09-06 16:40:00|1971.1|1965.1|1971.6|1965.6|1971.6|1965.6|1971.1|1965.1|5
1725641100000|2024-09-06 16:45:00|1971.4|1965.4|1971.1|1965.1|1971.4|1965.4|1971.1|1965.1|4
1725641400000|2024-09-06 16:50:00|1971.4|1965.4|1971.1|1965.1|1971.4|1965.4|1970.9|1964.9|8
1725641700000|2024-09-06 16:55:00|1971.3|1965.3|1971.6|1965.6|1971.8|1965.8|1970.6|1964.6|15
1725642000000|2024-09-06 17:00:00|1971.3|1965.3|1972|1966|1972|1966|1971.3|1965.3|10
1725642300000|2024-09-06 17:05:00|1971.9|1965.9|1972|1966|1972|1966|1971.9|1965.9|2
1725642600000|2024-09-06 17:10:00|1971.9|1965.9|1970.5|1964.5|1972|1966|1970.5|1964.5|4
1725642900000|2024-09-06 17:15:00|1970.8|1964.8|1971.5|1965.5|1971.5|1965.5|1970.6|1964.6|5
1725643200000|2024-09-06 17:20:00|1971.6|1965.6|1971.6|1965.6|1971.6|1965.6|1971.6|1965.6|1
1725643500000|2024-09-06 17:25:00|1971.9|1965.9|1974.5|1968.5|1974.5|1968.5|1971.9|1965.9|7
1725643800000|2024-09-06 17:30:00|1974.3|1968.3|1974.8|1968.8|1974.9|1968.9|1974.3|1968.3|5
1725644100000|2024-09-06 17:35:00|1974.9|1968.9|1974.4|1968.4|1974.9|1968.9|1974.4|1968.4|7
1725644400000|2024-09-06 17:40:00|1974.1|1968.1|1974.3|1968.3|1974.3|1968.3|1974.1|1968.1|2
1725644700000|2024-09-06 17:45:00|1974.1|1968.1|1972.5|1966.5|1974.9|1968.9|1972.5|1966.5|7
1725645000000|2024-09-06 17:50:00|1972.4|1966.4|1972.3|1966.3|1972.4|1966.4|1972.3|1966.3|2
1725645300000|2024-09-06 17:55:00|1978.5|1959.8|1978.5|1959.8|1978.5|1959.8|1978.5|1959.8|1
1725840000000|2024-09-09 00:00:00|1978.8|1960|1978.8|1960|1978.8|1960|1978.8|1960|1
1725840300000|2024-09-09 00:05:00|1975.6|1969.6|1976.4|1970.4|1976.4|1970.4|1975.5|1969.5|5
1725840600000|2024-09-09 00:10:00|1976.3|1970.3|1977.3|1971.3|1977.5|1971.5|1976|1970|8
1725840900000|2024-09-09 00:15:00|1977.1|1971.1|1975.4|1969.4|1977.1|1971.1|1974.8|1968.8|11
1725841200000|2024-09-09 00:20:00|1975.3|1969.3|1974.6|1968.6|1975.3|1969.3|1974|1968|9
1725841500000|2024-09-09 00:25:00|1974.8|1968.8|1976.3|1970.3|1976.3|1970.3|1974.8|1968.8|7
1725841800000|2024-09-09 00:30:00|1976.1|1970.1|1973.1|1967.1|1976.1|1970.1|1972.1|1966.1|26
1725842100000|2024-09-09 00:35:00|1973|1967|1970.6|1964.6|1973|1967|1969.8|1963.8|25
1725842400000|2024-09-09 00:40:00|1970.4|1964.4|1969.8|1963.8|1970.4|1964.4|1968.8|1962.8|14
1725842700000|2024-09-09 00:45:00|1969.6|1963.6|1970.5|1964.5|1970.5|1964.5|1969.3|1963.3|11
1725843000000|2024-09-09 00:50:00|1970.3|1964.3|1969.8|1963.8|1970.5|1964.5|1968.3|1962.3|23
1725843300000|2024-09-09 00:55:00|1969.5|1963.5|1970.3|1964.3|1972.4|1966.4|1969.5|1963.5|37
1725843600000|2024-09-09 01:00:00|1970.5|1964.5|1971.9|1965.9|1971.9|1965.9|1967.5|1961.5|113
1725843900000|2024-09-09 01:05:00|1972.1|1966.1|1974.1|1968.1|1974.1|1968.1|1972.1|1966.1|43
1725844200000|2024-09-09 01:10:00|1974.4|1968.4|1973.3|1967.3|1974.9|1968.9|1972.3|1966.3|61
1725844500000|2024-09-09 01:15:00|1973.5|1967.5|1972.9|1966.9|1973.6|1967.6|1971.1|1965.1|49
1725844800000|2024-09-09 01:20:00|1972.8|1966.8|1969.8|1963.8|1972.8|1966.8|1969.3|1963.3|58
1725845100000|2024-09-09 01:25:00|1969.9|1963.9|1968|1962|1970.3|1964.3|1966.4|1960.4|104
1725845400000|2024-09-09 01:30:00|1967.9|1961.9|1968.5|1962.5|1969.3|1963.3|1967|1961|61
1725845700000|2024-09-09 01:35:00|1968.3|1962.3|1963.3|1957.3|1970.3|1964.3|1962.9|1956.9|63
1725846000000|2024-09-09 01:40:00|1963|1957|1962.6|1956.6|1963.3|1957.3|1962.4|1956.4|40
1725846300000|2024-09-09 01:45:00|1962.8|1956.8|1961.9|1955.9|1963|1957|1960.9|1954.9|37
1725846600000|2024-09-09 01:50:00|1961.6|1955.6|1961.3|1955.3|1961.6|1955.6|1960.8|1954.8|41
1725846900000|2024-09-09 01:55:00|1961|1955|1962|1956|1962.1|1956.1|1960.8|1954.8|19
1725847200000|2024-09-09 02:00:00|1961.8|1955.8|1961.8|1955.8|1961.9|1955.9|1960.8|1954.8|26
1725847500000|2024-09-09 02:05:00|1961.5|1955.5|1961.5|1955.5|1961.8|1955.8|1961.3|1955.3|27
1725847800000|2024-09-09 02:10:00|1961.8|1955.8|1961.3|1955.3|1962.1|1956.1|1960.6|1954.6|25
1725848100000|2024-09-09 02:15:00|1961|1955|1961|1955|1961.3|1955.3|1960.9|1954.9|7
1725848400000|2024-09-09 02:20:00|1961.3|1955.3|1961.1|1955.1|1961.3|1955.3|1960.9|1954.9|10
1725848700000|2024-09-09 02:25:00|1961.4|1955.4|1961.6|1955.6|1961.6|1955.6|1961.3|1955.3|4
1725849000000|2024-09-09 02:30:00|1961.5|1955.5|1959.5|1953.5|1961.5|1955.5|1958.6|1952.6|42
1725849300000|2024-09-09 02:35:00|1959.6|1953.6|1956.8|1950.8|1959.6|1953.6|1956.5|1950.5|36
1725849600000|2024-09-09 02:40:00|1957|1951|1957.5|1951.5|1957.5|1951.5|1956|1950|28
1725849900000|2024-09-09 02:45:00|1957.3|1951.3|1955.8|1949.8|1957.5|1951.5|1955.4|1949.4|17
1725850200000|2024-09-09 02:50:00|1955.5|1949.5|1956|1950|1956.1|1950.1|1955.5|1949.5|14
1725850500000|2024-09-09 02:55:00|1955.8|1949.8|1956.5|1950.5|1956.5|1950.5|1955.3|1949.3|16
1725850800000|2024-09-09 03:00:00|1956.8|1950.8|1957|1951|1957|1951|1956.4|1950.4|10
1725851100000|2024-09-09 03:05:00|1957.3|1951.3|1956.3|1950.3|1957.5|1951.5|1956|1950|24
1725851400000|2024-09-09 03:10:00|1956.5|1950.5|1958.1|1952.1|1958.1|1952.1|1956.3|1950.3|73
1725851700000|2024-09-09 03:15:00|1958.3|1952.3|1958.3|1952.3|1958.8|1952.8|1957.8|1951.8|13
1725852000000|2024-09-09 03:20:00|1958|1952|1957.6|1951.6|1958|1952|1956.5|1950.5|14
1725852300000|2024-09-09 03:25:00|1957.8|1951.8|1956.8|1950.8|1957.8|1951.8|1955.9|1949.9|19
1725852600000|2024-09-09 03:30:00|1957|1951|1958.3|1952.3|1958.3|1952.3|1957|1951|9
1725852900000|2024-09-09 03:35:00|1958.1|1952.1|1958.5|1952.5|1958.5|1952.5|1958.1|1952.1|3
1725853200000|2024-09-09 03:40:00|1958.3|1952.3|1958.8|1952.8|1958.8|1952.8|1958|1952|6
1725853500000|2024-09-09 03:45:00|1958.5|1952.5|1958.8|1952.8|1958.8|1952.8|1958.3|1952.3|7
1725853800000|2024-09-09 03:50:00|1958.5|1952.5|1958.8|1952.8|1958.8|1952.8|1958.5|1952.5|3
1725854100000|2024-09-09 03:55:00|1958.9|1952.9|1959.3|1953.3|1959.5|1953.5|1958.8|1952.8|7
1725854400000|2024-09-09 04:00:00|1959.1|1953.1|1959.3|1953.3|1959.3|1953.3|1958.8|1952.8|5
1725854700000|2024-09-09 04:05:00|1959.5|1953.5|1959.8|1953.8|1959.8|1953.8|1959.5|1953.5|2
1725855000000|2024-09-09 04:10:00|1960|1954|1960.5|1954.5|1960.5|1954.5|1960|1954|4
1725855300000|2024-09-09 04:15:00|1960.3|1954.3|1960.3|1954.3|1960.3|1954.3|1959.8|1953.8|6
1725855600000|2024-09-09 04:20:00|1960|1954|1960.3|1954.3|1960.3|1954.3|1959.8|1953.8|4
1725855900000|2024-09-09 04:25:00|1960.5|1954.5|1960.8|1954.8|1960.8|1954.8|1960.5|1954.5|2
1725856200000|2024-09-09 04:30:00|1960.5|1954.5|1960.8|1954.8|1960.8|1954.8|1960.5|1954.5|6
1725856500000|2024-09-09 04:35:00|1961|1955|1960.8|1954.8|1961|1955|1960.8|1954.8|2
1725856800000|2024-09-09 04:40:00|1960.6|1954.6|1961|1955|1961|1955|1960.5|1954.5|4
1725857100000|2024-09-09 04:45:00|1960.9|1954.9|1960.8|1954.8|1960.9|1954.9|1960.5|1954.5|4
1725857400000|2024-09-09 04:50:00|1960.6|1954.6|1960.5|1954.5|1960.6|1954.6|1960|1954|5
1725857700000|2024-09-09 04:55:00|1960.8|1954.8|1961|1955|1961|1955|1960.8|1954.8|2
1725858000000|2024-09-09 05:00:00|1960.8|1954.8|1960.3|1954.3|1960.8|1954.8|1960|1954|6
1725858300000|2024-09-09 05:05:00|1960|1954|1960|1954|1960|1954|1959.8|1953.8|5
1725858600000|2024-09-09 05:10:00|1959.8|1953.8|1959.8|1953.8|1959.8|1953.8|1959.5|1953.5|3
1725858900000|2024-09-09 05:15:00|1959.9|1953.9|1960|1954|1960|1954|1959.8|1953.8|4
1725859200000|2024-09-09 05:20:00|1959.8|1953.8|1960.1|1954.1|1960.1|1954.1|1959.3|1953.3|10
1725859500000|2024-09-09 05:25:00|1960|1954|1960.3|1954.3|1960.3|1954.3|1958.5|1952.5|13
1725859800000|2024-09-09 05:30:00|1960|1954|1958.5|1952.5|1960|1954|1957.3|1951.3|41
1725860100000|2024-09-09 05:35:00|1958.6|1952.6|1959.3|1953.3|1959.3|1953.3|1958.6|1952.6|16
1725860400000|2024-09-09 05:40:00|1959.8|1953.8|1957.5|1951.5|1959.8|1953.8|1956.8|1950.8|42
1725860700000|2024-09-09 05:45:00|1957.3|1951.3|1956|1950|1957.5|1951.5|1955.4|1949.4|26
1725861000000|2024-09-09 05:50:00|1956.1|1950.1|1957.1|1951.1|1957.3|1951.3|1955.8|1949.8|18
1725861300000|2024-09-09 05:55:00|1957|1951|1958.3|1952.3|1958.5|1952.5|1955.5|1949.5|25
1725861600000|2024-09-09 06:00:00|1958.1|1952.1|1960.6|1954.6|1960.6|1954.6|1957.5|1951.5|23
1725861900000|2024-09-09 06:05:00|1960.5|1954.5|1959.8|1953.8|1960.6|1954.6|1958.3|1952.3|37
1725862200000|2024-09-09 06:10:00|1959.9|1953.9|1959.6|1953.6|1960.8|1954.8|1958.1|1952.1|43
1725862500000|2024-09-09 06:15:00|1959.3|1953.3|1961|1955|1961|1955|1959.3|1953.3|20
1725862800000|2024-09-09 06:20:00|1960.8|1954.8|1960.1|1954.1|1965.1|1959.1|1959|1953|46
1725863100000|2024-09-09 06:25:00|1960.3|1954.3|1958.3|1952.3|1960.5|1954.5|1957.6|1951.6|35
1725863400000|2024-09-09 06:30:00|1958|1952|1958.1|1952.1|1958.3|1952.3|1956.1|1950.1|45
1725863700000|2024-09-09 06:35:00|1957.9|1951.9|1964.8|1958.8|1965.8|1959.8|1957.5|1951.5|41
1725864000000|2024-09-09 06:40:00|1964.5|1958.5|1964.8|1958.8|1965.8|1959.8|1963.8|1957.8|28
1725864300000|2024-09-09 06:45:00|1965.1|1959.1|1966.8|1960.8|1966.8|1960.8|1962.3|1956.3|60
1725864600000|2024-09-09 06:50:00|1966.5|1960.5|1968.1|1962.1|1968.1|1962.1|1965.3|1959.3|40
1725864900000|2024-09-09 06:55:00|1968|1962|1971|1965|1971.9|1965.9|1967.1|1961.1|60
1725865200000|2024-09-09 07:00:00|1970.5|1964.5|1963.1|1957.1|1970.5|1964.5|1961.9|1955.9|99
1725865500000|2024-09-09 07:05:00|1963.4|1957.4|1963.6|1957.6|1965.5|1959.5|1962.9|1956.9|60
1725865800000|2024-09-09 07:10:00|1964.4|1958.4|1967.9|1961.9|1969.1|1963.1|1962|1956|74
1725866100000|2024-09-09 07:15:00|1967.6|1961.6|1965.1|1959.1|1968.1|1962.1|1964.9|1958.9|47
1725866400000|2024-09-09 07:20:00|1965.4|1959.4|1963.4|1957.4|1966.1|1960.1|1961.4|1955.4|55
1725866700000|2024-09-09 07:25:00|1963.6|1957.6|1963.9|1957.9|1964.4|1958.4|1961.4|1955.4|38
1725867000000|2024-09-09 07:30:00|1963.6|1957.6|1962.6|1956.6|1963.6|1957.6|1961.4|1955.4|45
1725867300000|2024-09-09 07:35:00|1962.9|1956.9|1962.6|1956.6|1966.3|1960.3|1961.4|1955.4|54
1725867600000|2024-09-09 07:40:00|1962.4|1956.4|1963.6|1957.6|1963.9|1957.9|1961.4|1955.4|41
1725867900000|2024-09-09 07:45:00|1963.4|1957.4|1963.1|1957.1|1963.9|1957.9|1962.4|1956.4|31
1725868200000|2024-09-09 07:50:00|1962.9|1956.9|1961.1|1955.1|1962.9|1956.9|1960.4|1954.4|24
1725868500000|2024-09-09 07:55:00|1960.9|1954.9|1966.9|1960.9|1967.4|1961.4|1960.6|1954.6|26
1725868800000|2024-09-09 08:00:00|1967.1|1961.1|1969.9|1963.9|1971.1|1965.1|1967.1|1961.1|101
1725869100000|2024-09-09 08:05:00|1969.6|1963.6|1972.1|1966.1|1972.1|1966.1|1968.1|1962.1|77
1725869400000|2024-09-09 08:10:00|1971.9|1965.9|1973.1|1967.1|1973.9|1967.9|1970.9|1964.9|46
1725869700000|2024-09-09 08:15:00|1972.9|1966.9|1979.1|1973.1|1980.1|1974.1|1972.4|1966.4|48
1725870000000|2024-09-09 08:20:00|1978.9|1972.9|1975.1|1969.1|1978.9|1972.9|1972.6|1966.6|42
1725870300000|2024-09-09 08:25:00|1974.9|1968.9|1972.9|1966.9|1975.1|1969.1|1972.9|1966.9|24
1725870600000|2024-09-09 08:30:00|1973.1|1967.1|1971.4|1965.4|1973.6|1967.6|1971.1|1965.1|12
1725870900000|2024-09-09 08:35:00|1971.6|1965.6|1969.9|1963.9|1971.6|1965.6|1969.1|1963.1|28
1725871200000|2024-09-09 08:40:00|1969.6|1963.6|1970.4|1964.4|1970.4|1964.4|1968.9|1962.9|13
1725871500000|2024-09-09 08:45:00|1970.1|1964.1|1970.4|1964.4|1970.6|1964.6|1969.1|1963.1|16
1725871800000|2024-09-09 08:50:00|1970.1|1964.1|1968.6|1962.6|1970.1|1964.1|1968.4|1962.4|15
1725872100000|2024-09-09 08:55:00|1968.9|1962.9|1969.1|1963.1|1969.1|1963.1|1967.4|1961.4|17
1725872400000|2024-09-09 09:00:00|1968.9|1962.9|1969.6|1963.6|1969.6|1963.6|1966.9|1960.9|40
1725872700000|2024-09-09 09:05:00|1969.9|1963.9|1970.6|1964.6|1972.8|1966.8|1968.9|1962.9|32
1725873000000|2024-09-09 09:10:00|1970.9|1964.9|1971.6|1965.6|1971.9|1965.9|1970.9|1964.9|10
1725873300000|2024-09-09 09:15:00|1971.4|1965.4|1971.4|1965.4|1971.6|1965.6|1970.1|1964.1|18
1725873600000|2024-09-09 09:20:00|1971.1|1965.1|1974.4|1968.4|1974.4|1968.4|1971.1|1965.1|15
1725873900000|2024-09-09 09:25:00|1974.6|1968.6|1976.6|1970.6|1976.6|1970.6|1974.4|1968.4|20
1725874200000|2024-09-09 09:30:00|1976.4|1970.4|1976.1|1970.1|1976.6|1970.6|1976.1|1970.1|8
1725874500000|2024-09-09 09:35:00|1976.4|1970.4|1976.9|1970.9|1977.6|1971.6|1976.1|1970.1|29
1725874800000|2024-09-09 09:40:00|1976.6|1970.6|1977.9|1971.9|1978.4|1972.4|1976.4|1970.4|27
1725875100000|2024-09-09 09:45:00|1978.1|1972.1|1978.6|1972.6|1978.9|1972.9|1977.6|1971.6|25
1725875400000|2024-09-09 09:50:00|1978.4|1972.4|1979.4|1973.4|1980.9|1974.9|1977.9|1971.9|33
1725875700000|2024-09-09 09:55:00|1978.9|1972.9|1979.1|1973.1|1979.1|1973.1|1977.1|1971.1|17
1725876000000|2024-09-09 10:00:00|1978.9|1972.9|1977.4|1971.4|1978.9|1972.9|1976.4|1970.4|27
1725876300000|2024-09-09 10:05:00|1977.6|1971.6|1978.4|1972.4|1981.8|1975.8|1976.9|1970.9|45
1725876600000|2024-09-09 10:10:00|1978.1|1972.1|1977.1|1971.1|1979.4|1973.4|1976.1|1970.1|36
1725876900000|2024-09-09 10:15:00|1977.6|1971.6|1975.4|1969.4|1977.6|1971.6|1974.9|1968.9|36
1725877200000|2024-09-09 10:20:00|1975.6|1969.6|1975.1|1969.1|1976.9|1970.9|1974.4|1968.4|36
1725877500000|2024-09-09 10:25:00|1974.9|1968.9|1973.1|1967.1|1975.1|1969.1|1972.4|1966.4|22
1725877800000|2024-09-09 10:30:00|1973.4|1967.4|1971.6|1965.6|1973.6|1967.6|1971.1|1965.1|21
1725878100000|2024-09-09 10:35:00|1971.9|1965.9|1970.4|1964.4|1972.9|1966.9|1970.1|1964.1|20
1725878400000|2024-09-09 10:40:00|1970.9|1964.9|1970.6|1964.6|1971.4|1965.4|1969.1|1963.1|22
1725878700000|2024-09-09 10:45:00|1971.4|1965.4|1970.1|1964.1|1971.6|1965.6|1968.9|1962.9|22
1725879000000|2024-09-09 10:50:00|1970.4|1964.4|1972.6|1966.6|1972.6|1966.6|1969.6|1963.6|27
1725879300000|2024-09-09 10:55:00|1972.4|1966.4|1969.6|1963.6|1972.4|1966.4|1968.1|1962.1|27
1725879600000|2024-09-09 11:00:00|1969.9|1963.9|1968.9|1962.9|1970.1|1964.1|1968.1|1962.1|29
1725879900000|2024-09-09 11:05:00|1968.6|1962.6|1969.6|1963.6|1971.4|1965.4|1966.9|1960.9|39
1725880200000|2024-09-09 11:10:00|1969.9|1963.9|1972.4|1966.4|1973.1|1967.1|1969.6|1963.6|30
1725880500000|2024-09-09 11:15:00|1972.1|1966.1|1973.1|1967.1|1973.1|1967.1|1972.1|1966.1|13
1725880800000|2024-09-09 11:20:00|1972.9|1966.9|1972.1|1966.1|1972.9|1966.9|1971.4|1965.4|13
1725881100000|2024-09-09 11:25:00|1971.9|1965.9|1971.4|1965.4|1972.6|1966.6|1970.9|1964.9|26
1725881400000|2024-09-09 11:30:00|1971.1|1965.1|1966.6|1960.6|1971.1|1965.1|1965.4|1959.4|35
1725881700000|2024-09-09 11:35:00|1966.9|1960.9|1966.1|1960.1|1967.9|1961.9|1965.1|1959.1|32
1725882000000|2024-09-09 11:40:00|1965.9|1959.9|1965.1|1959.1|1966.4|1960.4|1964.6|1958.6|21
1725882300000|2024-09-09 11:45:00|1964.9|1958.9|1960.3|1954.3|1965.4|1959.4|1955.5|1949.5|61
1725882600000|2024-09-09 11:50:00|1960|1954|1961.1|1955.1|1961.4|1955.4|1958.5|1952.5|55
1725882900000|2024-09-09 11:55:00|1961.4|1955.4|1961.6|1955.6|1963.4|1957.4|1961.4|1955.4|35
1725883200000|2024-09-09 12:00:00|1961.9|1955.9|1959.1|1953.1|1962.1|1956.1|1959.1|1953.1|23
1725883500000|2024-09-09 12:05:00|1959.4|1953.4|1960.6|1954.6|1960.9|1954.9|1958.9|1952.9|21
1725883800000|2024-09-09 12:10:00|1960.9|1954.9|1961.4|1955.4|1961.9|1955.9|1960.9|1954.9|11
1725884100000|2024-09-09 12:15:00|1961.6|1955.6|1958.9|1952.9|1961.9|1955.9|1958.9|1952.9|8
1725884400000|2024-09-09 12:20:00|1959.1|1953.1|1958.4|1952.4|1959.4|1953.4|1958.1|1952.1|17
1725884700000|2024-09-09 12:25:00|1957.9|1951.9|1960.9|1954.9|1960.9|1954.9|1957.4|1951.4|29
1725885000000|2024-09-09 12:30:00|1961.1|1955.1|1961.6|1955.6|1962.6|1956.6|1960.1|1954.1|23
1725885300000|2024-09-09 12:35:00|1961.4|1955.4|1961.6|1955.6|1962.6|1956.6|1960.4|1954.4|31
1725885600000|2024-09-09 12:40:00|1961.4|1955.4|1962.4|1956.4|1962.4|1956.4|1961.4|1955.4|6
1725885900000|2024-09-09 12:45:00|1962.6|1956.6|1961.6|1955.6|1962.6|1956.6|1961.4|1955.4|7
1725886200000|2024-09-09 12:50:00|1961.9|1955.9|1961.6|1955.6|1962.6|1956.6|1960.9|1954.9|21
1725886500000|2024-09-09 12:55:00|1961.9|1955.9|1960.6|1954.6|1961.9|1955.9|1960.1|1954.1|13
1725886800000|2024-09-09 13:00:00|1960.9|1954.9|1960.4|1954.4|1960.9|1954.9|1957.6|1951.6|98
1725887100000|2024-09-09 13:05:00|1960.1|1954.1|1956.4|1950.4|1960.1|1954.1|1955.4|1949.4|60
1725887400000|2024-09-09 13:10:00|1956.1|1950.1|1956.1|1950.1|1956.6|1950.6|1955.4|1949.4|24
1725887700000|2024-09-09 13:15:00|1955.9|1949.9|1958.1|1952.1|1959.1|1953.1|1955.9|1949.9|28
1725888000000|2024-09-09 13:20:00|1957.9|1951.9|1957.6|1951.6|1959.4|1953.4|1956.4|1950.4|47
1725888300000|2024-09-09 13:25:00|1957.4|1951.4|1955.1|1949.1|1957.6|1951.6|1954.6|1948.6|38
1725888600000|2024-09-09 13:30:00|1954.9|1948.9|1953.4|1947.4|1954.9|1948.9|1952.6|1946.6|45
1725888900000|2024-09-09 13:35:00|1953.6|1947.6|1953.9|1947.9|1954.4|1948.4|1952.4|1946.4|33
1725889200000|2024-09-09 13:40:00|1954.1|1948.1|1953.4|1947.4|1954.1|1948.1|1952.9|1946.9|27
1725889500000|2024-09-09 13:45:00|1953.6|1947.6|1950.6|1944.6|1953.9|1947.9|1950.4|1944.4|25
1725889800000|2024-09-09 13:50:00|1950.9|1944.9|1951.6|1945.6|1952.1|1946.1|1949.6|1943.6|25
1725890100000|2024-09-09 13:55:00|1951.4|1945.4|1952.1|1946.1|1952.4|1946.4|1951.4|1945.4|30
1725890400000|2024-09-09 14:00:00|1951.9|1945.9|1951.4|1945.4|1952.1|1946.1|1950.9|1944.9|41
1725890700000|2024-09-09 14:05:00|1951.1|1945.1|1951.4|1945.4|1951.9|1945.9|1950.6|1944.6|34
1725891000000|2024-09-09 14:10:00|1951.6|1945.6|1953.4|1947.4|1953.4|1947.4|1950.4|1944.4|39
1725891300000|2024-09-09 14:15:00|1953.6|1947.6|1953.6|1947.6|1956.1|1950.1|1952.9|1946.9|68
1725891600000|2024-09-09 14:20:00|1953.4|1947.4|1953.9|1947.9|1954.1|1948.1|1951.6|1945.6|39
1725891900000|2024-09-09 14:25:00|1954.1|1948.1|1956.4|1950.4|1956.6|1950.6|1953.9|1947.9|43
1725892200000|2024-09-09 14:30:00|1956.6|1950.6|1952.9|1946.9|1956.9|1950.9|1950.6|1944.6|56
1725892500000|2024-09-09 14:35:00|1953.1|1947.1|1950.4|1944.4|1954.4|1948.4|1949.9|1943.9|39
1725892800000|2024-09-09 14:40:00|1950.1|1944.1|1949.6|1943.6|1950.9|1944.9|1949.4|1943.4|23
1725893100000|2024-09-09 14:45:00|1949.9|1943.9|1952.1|1946.1|1952.4|1946.4|1949.9|1943.9|27
1725893400000|2024-09-09 14:50:00|1951.9|1945.9|1952.9|1946.9|1954.1|1948.1|1950.9|1944.9|30
1725893700000|2024-09-09 14:55:00|1952.6|1946.6|1951.1|1945.1|1953.1|1947.1|1950.4|1944.4|34
1725894000000|2024-09-09 15:00:00|1951.4|1945.4|1951.6|1945.6|1951.6|1945.6|1949.6|1943.6|21
1725894300000|2024-09-09 15:05:00|1949.6|1943.6|1952.1|1946.1|1952.4|1946.4|1949.6|1943.6|31
1725894600000|2024-09-09 15:10:00|1952.4|1946.4|1951.4|1945.4|1953.4|1947.4|1951.4|1945.4|19
1725894900000|2024-09-09 15:15:00|1951.6|1945.6|1954.1|1948.1|1954.6|1948.6|1951.6|1945.6|36
1725895200000|2024-09-09 15:20:00|1954.4|1948.4|1956.1|1950.1|1957.6|1951.6|1954.1|1948.1|53
1725895500000|2024-09-09 15:25:00|1955.9|1949.9|1961.4|1955.4|1961.9|1955.9|1955.9|1949.9|60
1725895800000|2024-09-09 15:30:00|1961.6|1955.6|1959.9|1953.9|1963.4|1957.4|1958.9|1952.9|83
1725896100000|2024-09-09 15:35:00|1960.1|1954.1|1960.6|1954.6|1962.6|1956.6|1959.1|1953.1|42
1725896400000|2024-09-09 15:40:00|1960.4|1954.4|1960.1|1954.1|1960.4|1954.4|1957.4|1951.4|40
1725896700000|2024-09-09 15:45:00|1959.9|1953.9|1957.6|1951.6|1960.4|1954.4|1956.9|1950.9|27
1725897000000|2024-09-09 15:50:00|1957.9|1951.9|1958.6|1952.6|1959.9|1953.9|1955.1|1949.1|43
1725897300000|2024-09-09 15:55:00|1958.4|1952.4|1955.9|1949.9|1958.8|1952.8|1954.4|1948.4|124
1725897600000|2024-09-09 16:00:00|1956.1|1950.1|1955.6|1949.6|1956.1|1950.1|1955.1|1949.1|21
1725897900000|2024-09-09 16:05:00|1955.4|1949.4|1955.6|1949.6|1955.6|1949.6|1954.6|1948.6|16
1725898200000|2024-09-09 16:10:00|1955.9|1949.9|1957.1|1951.1|1957.1|1951.1|1955.6|1949.6|10
1725898500000|2024-09-09 16:15:00|1957.4|1951.4|1960.6|1954.6|1962.1|1956.1|1957.4|1951.4|23
1725898800000|2024-09-09 16:20:00|1960.4|1954.4|1958.6|1952.6|1960.4|1954.4|1958.6|1952.6|13
1725899100000|2024-09-09 16:25:00|1958.4|1952.4|1958.1|1952.1|1960.1|1954.1|1957.6|1951.6|23
1725899400000|2024-09-09 16:30:00|1957.9|1951.9|1956.1|1950.1|1957.9|1951.9|1956.1|1950.1|9
1725899700000|2024-09-09 16:35:00|1956.4|1950.4|1958.1|1952.1|1958.4|1952.4|1956.4|1950.4|8
1725900000000|2024-09-09 16:40:00|1958.4|1952.4|1957.6|1951.6|1958.4|1952.4|1957.6|1951.6|4
1725900300000|2024-09-09 16:45:00|1957.9|1951.9|1958.1|1952.1|1958.1|1952.1|1957.9|1951.9|2
1725900600000|2024-09-09 16:50:00|1958.4|1952.4|1958.4|1952.4|1958.4|1952.4|1957.4|1951.4|6
1725900900000|2024-09-09 16:55:00|1958.5|1952.5|1958.5|1952.5|1959.3|1953.3|1957.8|1951.8|25
1725901200000|2024-09-09 17:00:00|1958.4|1952.4|1956.8|1950.8|1959.1|1953.1|1956.6|1950.6|15
1725901500000|2024-09-09 17:05:00|1957|1951|1957.4|1951.4|1957.4|1951.4|1957|1951|2
1725902100000|2024-09-09 17:15:00|1957.3|1951.3|1957.1|1951.1|1957.3|1951.3|1957.1|1951.1|2
1725902400000|2024-09-09 17:20:00|1956.9|1950.9|1957|1951|1957|1951|1956.9|1950.9|2
1725902700000|2024-09-09 17:25:00|1956.6|1950.6|1960.5|1954.5|1960.5|1954.5|1956.3|1950.3|11
1725903000000|2024-09-09 17:30:00|1960.8|1954.8|1958.4|1952.4|1960.8|1954.8|1957.6|1951.6|17
1725903300000|2024-09-09 17:35:00|1958.9|1952.9|1958|1952|1958.9|1952.9|1957.8|1951.8|7
1725903600000|2024-09-09 17:40:00|1957.8|1951.8|1957.8|1951.8|1960.3|1954.3|1957.8|1951.8|14
1725903900000|2024-09-09 17:45:00|1958.1|1952.1|1962|1956|1962.4|1956.4|1958.1|1952.1|9
1725904200000|2024-09-09 17:50:00|1962.5|1956.5|1960.9|1954.9|1966.3|1958.5|1960.5|1954.5|19
1725904500000|2024-09-09 17:55:00|1967.3|1948.5|1966.5|1947.8|1967.5|1948.8|1966.5|1947.8|4
1725926400000|2024-09-10 00:00:00|1960.5|1954.5|1960.8|1954.8|1961.1|1955.1|1960.4|1954.4|9
1725926700000|2024-09-10 00:05:00|1960.9|1954.9|1960.9|1954.9|1963.9|1957.9|1960.9|1954.9|17
1725927000000|2024-09-10 00:10:00|1961|1955|1960.5|1954.5|1961.3|1955.3|1960.5|1954.5|4
1725927300000|2024-09-10 00:15:00|1960.4|1954.4|1958.1|1952.1|1961.3|1955.3|1958.1|1952.1|8
1725927600000|2024-09-10 00:20:00|1957.9|1951.9|1956.4|1950.4|1958.9|1952.9|1956.4|1950.4|19
1725927900000|2024-09-10 00:25:00|1956.3|1950.3|1955.5|1949.5|1956.8|1950.8|1955.5|1949.5|10
1725928200000|2024-09-10 00:30:00|1955.3|1949.3|1955.5|1949.5|1955.8|1949.8|1955.3|1949.3|5
1725928500000|2024-09-10 00:35:00|1955.4|1949.4|1954.6|1948.6|1955.4|1949.4|1954.6|1948.6|6
1725928800000|2024-09-10 00:40:00|1954.8|1948.8|1954.6|1948.6|1955.4|1949.4|1954.6|1948.6|8
1725929100000|2024-09-10 00:45:00|1954.8|1948.8|1954.8|1948.8|1955|1949|1954.5|1948.5|7
1725929400000|2024-09-10 00:50:00|1954.5|1948.5|1954.4|1948.4|1954.5|1948.5|1954.4|1948.4|2
1725929700000|2024-09-10 00:55:00|1954.3|1948.3|1954.3|1948.3|1954.3|1948.3|1954|1948|3
1725930000000|2024-09-10 01:00:00|1954.1|1948.1|1955.4|1949.4|1955.8|1949.8|1953.6|1947.6|45
1725930300000|2024-09-10 01:05:00|1955.1|1949.1|1955.4|1949.4|1956.1|1950.1|1955.1|1949.1|23
1725930600000|2024-09-10 01:10:00|1955.5|1949.5|1955.4|1949.4|1956.5|1950.5|1954.6|1948.6|34
1725930900000|2024-09-10 01:15:00|1955.6|1949.6|1953|1947|1955.6|1949.6|1952.8|1946.8|58
1725931200000|2024-09-10 01:20:00|1952.8|1946.8|1953.1|1947.1|1953.9|1947.9|1952.8|1946.8|14
1725931500000|2024-09-10 01:25:00|1953|1947|1959.1|1953.1|1959.5|1953.5|1953|1947|60
1725931800000|2024-09-10 01:30:00|1959.3|1953.3|1956.6|1950.6|1959.6|1953.6|1956.6|1950.6|45
1725932100000|2024-09-10 01:35:00|1956.4|1950.4|1956.8|1950.8|1957.3|1951.3|1955|1949|41
1725932400000|2024-09-10 01:40:00|1956.5|1950.5|1956.9|1950.9|1957.3|1951.3|1955|1949|27
1725932700000|2024-09-10 01:45:00|1956.8|1950.8|1956|1950|1957|1951|1955.8|1949.8|22
1725933000000|2024-09-10 01:50:00|1956.3|1950.3|1954|1948|1956.8|1950.8|1954|1948|25
1725933300000|2024-09-10 01:55:00|1954.3|1948.3|1954.8|1948.8|1956|1950|1954.3|1948.3|29
1725933600000|2024-09-10 02:00:00|1955|1949|1954.5|1948.5|1955|1949|1954.3|1948.3|22
1725933900000|2024-09-10 02:05:00|1954.3|1948.3|1953.8|1947.8|1955.3|1949.3|1953.5|1947.5|25
1725934200000|2024-09-10 02:10:00|1954|1948|1953.9|1947.9|1954.9|1948.9|1953.9|1947.9|18
1725934500000|2024-09-10 02:15:00|1953.8|1947.8|1953|1947|1953.8|1947.8|1953|1947|4
1725934800000|2024-09-10 02:20:00|1952.9|1946.9|1952.5|1946.5|1952.9|1946.9|1952.5|1946.5|5
1725935100000|2024-09-10 02:25:00|1952.6|1946.6|1952.5|1946.5|1952.8|1946.8|1952.1|1946.1|10
1725935400000|2024-09-10 02:30:00|1952.6|1946.6|1954.8|1948.8|1955.1|1949.1|1952.6|1946.6|32
1725935700000|2024-09-10 02:35:00|1955.1|1949.1|1954.5|1948.5|1955.8|1949.8|1954|1948|28
1725936000000|2024-09-10 02:40:00|1954.6|1948.6|1955.3|1949.3|1957.3|1951.3|1954.6|1948.6|50
1725936300000|2024-09-10 02:45:00|1955|1949|1955.8|1949.8|1958.3|1952.3|1954.8|1948.8|36
1725936600000|2024-09-10 02:50:00|1956|1950|1954.8|1948.8|1956.4|1950.4|1954.5|1948.5|48
1725936900000|2024-09-10 02:55:00|1955|1949|1953.8|1947.8|1955.9|1949.9|1953.8|1947.8|28
1725937200000|2024-09-10 03:00:00|1954|1948|1957.3|1951.3|1957.9|1951.9|1954|1948|61
1725937500000|2024-09-10 03:05:00|1956.9|1950.9|1954.8|1948.8|1956.9|1950.9|1954.8|1948.8|33
1725937800000|2024-09-10 03:10:00|1954.5|1948.5|1954.8|1948.8|1955.3|1949.3|1954.5|1948.5|14
1725938100000|2024-09-10 03:15:00|1955|1949|1955.5|1949.5|1956.4|1950.4|1954.8|1948.8|29
1725938400000|2024-09-10 03:20:00|1955.4|1949.4|1954.8|1948.8|1957.5|1951.5|1954.8|1948.8|33
1725938700000|2024-09-10 03:25:00|1954.5|1948.5|1954.5|1948.5|1954.5|1948.5|1954.5|1948.5|1
1725939000000|2024-09-10 03:30:00|1954.8|1948.8|1955.3|1949.3|1955.3|1949.3|1954.8|1948.8|3
1725939300000|2024-09-10 03:35:00|1955|1949|1954.3|1948.3|1955|1949|1953.9|1947.9|8
1725939900000|2024-09-10 03:45:00|1954.5|1948.5|1954.5|1948.5|1954.5|1948.5|1954.5|1948.5|1
1725940200000|2024-09-10 03:50:00|1954.8|1948.8|1954.8|1948.8|1955|1949|1954.8|1948.8|3
1725940500000|2024-09-10 03:55:00|1954.5|1948.5|1954.5|1948.5|1954.5|1948.5|1954.5|1948.5|1
1725940800000|2024-09-10 04:00:00|1954.8|1948.8|1955.8|1949.8|1957.4|1951.4|1954.8|1948.8|13
1725941100000|2024-09-10 04:05:00|1955.5|1949.5|1954.8|1948.8|1955.5|1949.5|1954.8|1948.8|6
1725941700000|2024-09-10 04:15:00|1954.9|1948.9|1955.3|1949.3|1955.3|1949.3|1954.9|1948.9|3
1725942300000|2024-09-10 04:25:00|1955.1|1949.1|1955|1949|1955.1|1949.1|1955|1949|2
1725942600000|2024-09-10 04:30:00|1954.8|1948.8|1955|1949|1955|1949|1954.8|1948.8|2
1725942900000|2024-09-10 04:35:00|1955.3|1949.3|1955.3|1949.3|1955.3|1949.3|1955.3|1949.3|1
1725943200000|2024-09-10 04:40:00|1955.4|1949.4|1955.5|1949.5|1955.5|1949.5|1955.4|1949.4|2
1725944100000|2024-09-10 04:55:00|1955.3|1949.3|1955.5|1949.5|1955.5|1949.5|1955|1949|5
1725944400000|2024-09-10 05:00:00|1955.3|1949.3|1957.1|1951.1|1957.8|1951.8|1954.3|1948.3|14
1725944700000|2024-09-10 05:05:00|1957|1951|1957|1951|1957.3|1951.3|1956.6|1950.6|7
1725945000000|2024-09-10 05:10:00|1957.3|1951.3|1957.4|1951.4|1958.5|1952.5|1956.9|1950.9|27
1725945300000|2024-09-10 05:15:00|1957.6|1951.6|1956.9|1950.9|1957.8|1951.8|1956.6|1950.6|13
1725945600000|2024-09-10 05:20:00|1957|1951|1956.9|1950.9|1957.4|1951.4|1956.9|1950.9|4
1725945900000|2024-09-10 05:25:00|1956.8|1950.8|1956.8|1950.8|1956.8|1950.8|1956.8|1950.8|1
1725946200000|2024-09-10 05:30:00|1956.9|1950.9|1957|1951|1958|1952|1956.6|1950.6|34
1725946500000|2024-09-10 05:35:00|1956.9|1950.9|1957.3|1951.3|1957.3|1951.3|1956.5|1950.5|15
1725946800000|2024-09-10 05:40:00|1957.4|1951.4|1962.9|1956.9|1963.1|1957.1|1957.4|1951.4|30
1725947100000|2024-09-10 05:45:00|1963.1|1957.1|1964.4|1958.4|1964.4|1958.4|1962.4|1956.4|19
1725947400000|2024-09-10 05:50:00|1964.5|1958.5|1965|1959|1966.6|1960.6|1964.5|1958.5|22
1725947700000|2024-09-10 05:55:00|1965.3|1959.3|1965.9|1959.9|1966.6|1960.6|1965.3|1959.3|15
1725948000000|2024-09-10 06:00:00|1965.8|1959.8|1966.9|1960.9|1966.9|1960.9|1965.1|1959.1|10
1725948300000|2024-09-10 06:05:00|1967.1|1961.1|1969|1963|1969|1963|1966.5|1960.5|21
1725948600000|2024-09-10 06:10:00|1969.1|1963.1|1969.1|1963.1|1969.9|1963.9|1968.1|1962.1|33
1725948900000|2024-09-10 06:15:00|1968.9|1962.9|1965.9|1959.9|1969|1963|1965.5|1959.5|38
1725949200000|2024-09-10 06:20:00|1966|1960|1968.5|1962.5|1968.5|1962.5|1965.9|1959.9|31
1725949500000|2024-09-10 06:25:00|1968.8|1962.8|1968.6|1962.6|1969.8|1963.8|1968.5|1962.5|26
1725949800000|2024-09-10 06:30:00|1968.5|1962.5|1969.3|1963.3|1969.3|1963.3|1965|1959|39
1725950100000|2024-09-10 06:35:00|1969.5|1963.5|1968.4|1962.4|1970.1|1964.1|1968.4|1962.4|17
1725950400000|2024-09-10 06:40:00|1968.6|1962.6|1965.3|1959.3|1968.8|1962.8|1963.9|1957.9|29
1725950700000|2024-09-10 06:45:00|1965.1|1959.1|1964|1958|1965.1|1959.1|1961.9|1955.9|40
1725951000000|2024-09-10 06:50:00|1964.3|1958.3|1965.5|1959.5|1965.8|1959.8|1963.8|1957.8|21
1725951300000|2024-09-10 06:55:00|1965.8|1959.8|1963|1957|1966|1960|1963|1957|47
1725951600000|2024-09-10 07:00:00|1962.8|1956.8|1960.6|1954.6|1963.8|1957.8|1958.3|1952.3|76
1725951900000|2024-09-10 07:05:00|1960.9|1954.9|1965.6|1959.6|1965.6|1959.6|1960.4|1954.4|52
1725952200000|2024-09-10 07:10:00|1965.9|1959.9|1966.9|1960.9|1969.4|1963.4|1965.9|1959.9|44
1725952500000|2024-09-10 07:15:00|1968.4|1962.4|1966.1|1960.1|1968.4|1962.4|1964|1958|44
1725952800000|2024-09-10 07:20:00|1965.9|1959.9|1966.1|1960.1|1966.6|1960.6|1964.9|1958.9|34
1725953100000|2024-09-10 07:25:00|1966.4|1960.4|1964.4|1958.4|1968.6|1962.6|1964.4|1958.4|45
1725953400000|2024-09-10 07:30:00|1964.6|1958.6|1965.9|1959.9|1966.4|1960.4|1964.4|1958.4|26
1725953700000|2024-09-10 07:35:00|1965.6|1959.6|1966.9|1960.9|1966.9|1960.9|1965.1|1959.1|11
1725954000000|2024-09-10 07:40:00|1967.4|1961.4|1969.4|1963.4|1969.4|1963.4|1967.4|1961.4|16
1725954300000|2024-09-10 07:45:00|1969.1|1963.1|1967.4|1961.4|1969.6|1963.6|1967.1|1961.1|28
1725954600000|2024-09-10 07:50:00|1967.1|1961.1|1967.1|1961.1|1968.6|1962.6|1966.6|1960.6|16
1725954900000|2024-09-10 07:55:00|1966.9|1960.9|1963.6|1957.6|1966.9|1960.9|1963.1|1957.1|52
1725955200000|2024-09-10 08:00:00|1963.4|1957.4|1964.5|1958.5|1966.1|1960.1|1961.5|1955.5|91
1725955500000|2024-09-10 08:05:00|1964.6|1958.6|1966.1|1960.1|1966.6|1960.6|1962.9|1956.9|76
1725955800000|2024-09-10 08:10:00|1966.4|1960.4|1969.1|1963.1|1969.1|1963.1|1966.1|1960.1|42
1725956100000|2024-09-10 08:15:00|1969.4|1963.4|1968.9|1962.9|1969.9|1963.9|1967.6|1961.6|44
1725956400000|2024-09-10 08:20:00|1969.1|1963.1|1969.4|1963.4|1970.1|1964.1|1968.4|1962.4|36
1725956700000|2024-09-10 08:25:00|1969.6|1963.6|1967.4|1961.4|1969.9|1963.9|1967.4|1961.4|17
1725957000000|2024-09-10 08:30:00|1967.6|1961.6|1966.9|1960.9|1968.1|1962.1|1965.1|1959.1|28
1725957300000|2024-09-10 08:35:00|1967.1|1961.1|1967.4|1961.4|1968.1|1962.1|1966.4|1960.4|26
1725957600000|2024-09-10 08:40:00|1967.1|1961.1|1967.1|1961.1|1967.4|1961.4|1966.1|1960.1|11
1725957900000|2024-09-10 08:45:00|1966.9|1960.9|1967.1|1961.1|1967.6|1961.6|1966.4|1960.4|8
1725958200000|2024-09-10 08:50:00|1966.9|1960.9|1967.1|1961.1|1967.6|1961.6|1966.6|1960.6|10
1725958500000|2024-09-10 08:55:00|1966.9|1960.9|1965.1|1959.1|1966.9|1960.9|1965.1|1959.1|30
1725958800000|2024-09-10 09:00:00|1964.9|1958.9|1963.6|1957.6|1964.9|1958.9|1963.4|1957.4|20
1725959100000|2024-09-10 09:05:00|1963.9|1957.9|1961.9|1955.9|1964.6|1958.6|1961.6|1955.6|17
1725959400000|2024-09-10 09:10:00|1961.6|1955.6|1966.1|1960.1|1966.1|1960.1|1961.4|1955.4|22
1725959700000|2024-09-10 09:15:00|1966.4|1960.4|1964.4|1958.4|1966.4|1960.4|1963.4|1957.4|30
1725960000000|2024-09-10 09:20:00|1964.6|1958.6|1963.4|1957.4|1964.6|1958.6|1963.4|1957.4|14
1725960300000|2024-09-10 09:25:00|1963.6|1957.6|1962.9|1956.9|1963.6|1957.6|1962.9|1956.9|6
1725960600000|2024-09-10 09:30:00|1963.1|1957.1|1964.9|1958.9|1964.9|1958.9|1962.6|1956.6|25
1725960900000|2024-09-10 09:35:00|1964.6|1958.6|1964.9|1958.9|1965.4|1959.4|1964.6|1958.6|12
1725961200000|2024-09-10 09:40:00|1964.6|1958.6|1963.6|1957.6|1964.6|1958.6|1963.6|1957.6|11
1725961500000|2024-09-10 09:45:00|1963.9|1957.9|1963.4|1957.4|1964.4|1958.4|1963.4|1957.4|17
1725961800000|2024-09-10 09:50:00|1963.6|1957.6|1962.6|1956.6|1963.6|1957.6|1960.9|1954.9|17
1725962100000|2024-09-10 09:55:00|1962.4|1956.4|1962.6|1956.6|1962.6|1956.6|1960.4|1954.4|25
1725962400000|2024-09-10 10:00:00|1962.9|1956.9|1963.9|1957.9|1964.6|1958.6|1962.6|1956.6|19
1725962700000|2024-09-10 10:05:00|1963.6|1957.6|1961.4|1955.4|1963.6|1957.6|1961.1|1955.1|15
1725963000000|2024-09-10 10:10:00|1960.9|1954.9|1959.9|1953.9|1960.9|1954.9|1959.6|1953.6|10
1725963300000|2024-09-10 10:15:00|1959.6|1953.6|1961.1|1955.1|1961.1|1955.1|1959.6|1953.6|13
1725963600000|2024-09-10 10:20:00|1961.4|1955.4|1961.1|1955.1|1961.4|1955.4|1960.6|1954.6|8
1725963900000|2024-09-10 10:25:00|1960.9|1954.9|1960.6|1954.6|1961.6|1955.6|1960.1|1954.1|16
1725964200000|2024-09-10 10:30:00|1960.4|1954.4|1960.9|1954.9|1961.6|1955.6|1960.4|1954.4|11
1725964500000|2024-09-10 10:35:00|1960.6|1954.6|1961.1|1955.1|1961.6|1955.6|1960.6|1954.6|24
1725964800000|2024-09-10 10:40:00|1961.4|1955.4|1960.6|1954.6|1961.6|1955.6|1960.6|1954.6|16
1725965100000|2024-09-10 10:45:00|1960.9|1954.9|1960.6|1954.6|1961.9|1955.9|1960.4|1954.4|14
1725965400000|2024-09-10 10:50:00|1960.9|1954.9|1961.6|1955.6|1961.6|1955.6|1960.4|1954.4|15
1725965700000|2024-09-10 10:55:00|1961.9|1955.9|1961.1|1955.1|1963.1|1957.1|1960.9|1954.9|14
1725966000000|2024-09-10 11:00:00|1961.4|1955.4|1961.6|1955.6|1961.9|1955.9|1961.1|1955.1|16
1725966300000|2024-09-10 11:05:00|1961.4|1955.4|1963.1|1957.1|1963.9|1957.9|1961.4|1955.4|52
1725966600000|2024-09-10 11:10:00|1962.4|1956.4|1959.9|1953.9|1962.6|1956.6|1959.4|1953.4|21
1725966900000|2024-09-10 11:15:00|1960.1|1954.1|1959.4|1953.4|1960.1|1954.1|1959.1|1953.1|6
1725967200000|2024-09-10 11:20:00|1959.6|1953.6|1960.1|1954.1|1960.1|1954.1|1959.4|1953.4|7
1725967500000|2024-09-10 11:25:00|1960.4|1954.4|1959.9|1953.9|1960.6|1954.6|1959.9|1953.9|7
1725967800000|2024-09-10 11:30:00|1960.1|1954.1|1960.4|1954.4|1960.6|1954.6|1959.4|1953.4|11
1725968100000|2024-09-10 11:35:00|1959.9|1953.9|1960.1|1954.1|1960.1|1954.1|1959.1|1953.1|17
1725968400000|2024-09-10 11:40:00|1960.4|1954.4|1960.4|1954.4|1960.4|1954.4|1959.6|1953.6|14
1725968700000|2024-09-10 11:45:00|1960.1|1954.1|1959.9|1953.9|1960.1|1954.1|1959.4|1953.4|14
1725969000000|2024-09-10 11:50:00|1960.1|1954.1|1958.1|1952.1|1960.1|1954.1|1957.6|1951.6|15
1725969300000|2024-09-10 11:55:00|1958.4|1952.4|1957.9|1951.9|1959.1|1953.1|1957.4|1951.4|18
1725969600000|2024-09-10 12:00:00|1958.1|1952.1|1959.6|1953.6|1959.9|1953.9|1958.1|1952.1|21
1725969900000|2024-09-10 12:05:00|1959.9|1953.9|1960.1|1954.1|1960.1|1954.1|1959.9|1953.9|4
1725970200000|2024-09-10 12:10:00|1959.9|1953.9|1958.9|1952.9|1959.9|1953.9|1958.1|1952.1|16
1725970500000|2024-09-10 12:15:00|1958.6|1952.6|1958.1|1952.1|1958.6|1952.6|1957.4|1951.4|12
1725970800000|2024-09-10 12:20:00|1958.4|1952.4|1959.1|1953.1|1959.4|1953.4|1958.4|1952.4|11
1725971100000|2024-09-10 12:25:00|1959.4|1953.4|1959.6|1953.6|1960.4|1954.4|1959.1|1953.1|14
1725971400000|2024-09-10 12:30:00|1959.9|1953.9|1959.9|1953.9|1961.1|1955.1|1959.6|1953.6|15
1725971700000|2024-09-10 12:35:00|1960.1|1954.1|1960.4|1954.4|1960.9|1954.9|1960.1|1954.1|10
1725972000000|2024-09-10 12:40:00|1960.1|1954.1|1959.9|1953.9|1960.1|1954.1|1959.9|1953.9|2
1725972300000|2024-09-10 12:45:00|1960.1|1954.1|1962.1|1956.1|1962.4|1956.4|1960.1|1954.1|25
1725972600000|2024-09-10 12:50:00|1961.9|1955.9|1961.1|1955.1|1962.4|1956.4|1960.9|1954.9|16
1725972900000|2024-09-10 12:55:00|1961.4|1955.4|1960.6|1954.6|1962.4|1956.4|1960.6|1954.6|18
1725973200000|2024-09-10 13:00:00|1960.4|1954.4|1960.9|1954.9|1962.9|1956.9|1960.1|1954.1|74
1725973500000|2024-09-10 13:05:00|1961.1|1955.1|1961.6|1955.6|1961.6|1955.6|1959.1|1953.1|41
1725973800000|2024-09-10 13:10:00|1961.4|1955.4|1961.1|1955.1|1962.4|1956.4|1960.6|1954.6|40
1725974100000|2024-09-10 13:15:00|1960.9|1954.9|1961.1|1955.1|1962.4|1956.4|1960.1|1954.1|37
1725974400000|2024-09-10 13:20:00|1961.4|1955.4|1960.1|1954.1|1961.9|1955.9|1960.1|1954.1|25
1725974700000|2024-09-10 13:25:00|1959.9|1953.9|1961.1|1955.1|1961.1|1955.1|1959.9|1953.9|21
1725975000000|2024-09-10 13:30:00|1960.9|1954.9|1958.4|1952.4|1961.1|1955.1|1958.4|1952.4|43
1725975300000|2024-09-10 13:35:00|1958.1|1952.1|1957.9|1951.9|1958.1|1952.1|1957.6|1951.6|16
1725975600000|2024-09-10 13:40:00|1957.4|1951.4|1958.1|1952.1|1958.4|1952.4|1956.9|1950.9|35
1725975900000|2024-09-10 13:45:00|1957.9|1951.9|1957.1|1951.1|1958.4|1952.4|1956.9|1950.9|23
1725976200000|2024-09-10 13:50:00|1956.9|1950.9|1959.6|1953.6|1959.9|1953.9|1956.9|1950.9|44
1725976500000|2024-09-10 13:55:00|1959.4|1953.4|1957.9|1951.9|1960.1|1954.1|1957.9|1951.9|38
1725976800000|2024-09-10 14:00:00|1957.6|1951.6|1961.6|1955.6|1963.4|1957.4|1957.4|1951.4|116
1725977100000|2024-09-10 14:05:00|1961.4|1955.4|1960.1|1954.1|1961.4|1955.4|1959.3|1953.3|54
1725977400000|2024-09-10 14:10:00|1960.4|1954.4|1956.9|1950.9|1960.4|1954.4|1956.9|1950.9|28
1725977700000|2024-09-10 14:15:00|1957.1|1951.1|1959.1|1953.1|1959.9|1953.9|1957.1|1951.1|44
1725978000000|2024-09-10 14:20:00|1959.4|1953.4|1962|1956|1962.8|1956.8|1959.1|1953.1|53
1725978300000|2024-09-10 14:25:00|1961.8|1955.8|1960.9|1954.9|1963.4|1957.4|1960.6|1954.6|62
1725978600000|2024-09-10 14:30:00|1961.1|1955.1|1965.1|1959.1|1966.1|1960.1|1960.4|1954.4|73
1725978900000|2024-09-10 14:35:00|1965.4|1959.4|1964.4|1958.4|1967.8|1961.8|1963|1957|125
1725979200000|2024-09-10 14:40:00|1964.9|1958.9|1962.1|1956.1|1965.4|1959.4|1962.1|1956.1|49
1725979500000|2024-09-10 14:45:00|1962.4|1956.4|1963.6|1957.6|1963.9|1957.9|1962.4|1956.4|40
1725979800000|2024-09-10 14:50:00|1964.6|1958.6|1961.1|1955.1|1964.6|1958.6|1960.9|1954.9|51
1725980100000|2024-09-10 14:55:00|1961.4|1955.4|1960.6|1954.6|1961.6|1955.6|1959.6|1953.6|25
1725980400000|2024-09-10 15:00:00|1960.4|1954.4|1958.6|1952.6|1960.4|1954.4|1958.4|1952.4|12
1725980700000|2024-09-10 15:05:00|1958.4|1952.4|1956.9|1950.9|1958.6|1952.6|1956.4|1950.4|25
1725981000000|2024-09-10 15:10:00|1957.1|1951.1|1957.4|1951.4|1957.6|1951.6|1956.6|1950.6|14
1725981300000|2024-09-10 15:15:00|1957.6|1951.6|1958.4|1952.4|1958.4|1952.4|1956.6|1950.6|26
1725981600000|2024-09-10 15:20:00|1958.1|1952.1|1957.9|1951.9|1958.6|1952.6|1957.6|1951.6|22
1725981900000|2024-09-10 15:25:00|1958.1|1952.1|1958.9|1952.9|1958.9|1952.9|1957.6|1951.6|29
1725982200000|2024-09-10 15:30:00|1959.1|1953.1|1959.6|1953.6|1960.4|1954.4|1958.6|1952.6|32
1725982500000|2024-09-10 15:35:00|1959.4|1953.4|1960.4|1954.4|1960.6|1954.6|1957.9|1951.9|24
1725982800000|2024-09-10 15:40:00|1960.1|1954.1|1961.1|1955.1|1961.4|1955.4|1959.9|1953.9|17
1725983100000|2024-09-10 15:45:00|1960.9|1954.9|1959.9|1953.9|1960.9|1954.9|1959.1|1953.1|20
1725983400000|2024-09-10 15:50:00|1959.6|1953.6|1961.1|1955.1|1961.1|1955.1|1959.4|1953.4|21
1725983700000|2024-09-10 15:55:00|1960.9|1954.9|1959.6|1953.6|1961.1|1955.1|1956.4|1950.4|103
1725984000000|2024-09-10 16:00:00|1959.4|1953.4|1959.6|1953.6|1963.6|1957.6|1959.1|1953.1|19
1725984300000|2024-09-10 16:05:00|1959.9|1953.9|1961.4|1955.4|1961.4|1955.4|1959.9|1953.9|5
1725984600000|2024-09-10 16:10:00|1961.6|1955.6|1961.9|1955.9|1963.4|1957.4|1961.1|1955.1|39
1725984900000|2024-09-10 16:15:00|1962.1|1956.1|1960.4|1954.4|1962.1|1956.1|1960.1|1954.1|8
1725985200000|2024-09-10 16:20:00|1960.1|1954.1|1959.4|1953.4|1960.4|1954.4|1958.6|1952.6|10
1725985500000|2024-09-10 16:25:00|1959.6|1953.6|1960.9|1954.9|1961.1|1955.1|1959.6|1953.6|10
1725985800000|2024-09-10 16:30:00|1961.1|1955.1|1958.4|1952.4|1961.1|1955.1|1958.4|1952.4|8
1725986100000|2024-09-10 16:35:00|1958.6|1952.6|1960.5|1954.5|1960.6|1954.6|1958.4|1952.4|5
1725986400000|2024-09-10 16:40:00|1960.6|1954.6|1960.9|1954.9|1960.9|1954.9|1960.6|1954.6|8
1725987000000|2024-09-10 16:50:00|1961.1|1955.1|1961.6|1955.6|1962.6|1956.6|1961.1|1955.1|6
1725987300000|2024-09-10 16:55:00|1961.4|1955.4|1957.9|1951.9|1961.5|1955.5|1957.1|1951.1|43
1725987600000|2024-09-10 17:00:00|1958.1|1952.1|1959.5|1953.5|1959.5|1953.5|1958.1|1952.1|4
1725987900000|2024-09-10 17:05:00|1959.6|1953.6|1959.3|1953.3|1959.8|1953.8|1959|1953|7
1725988200000|2024-09-10 17:10:00|1959.1|1953.1|1959|1953|1959.1|1953.1|1958.5|1952.5|6
1725988500000|2024-09-10 17:15:00|1958.5|1952.5|1957.6|1951.6|1958.5|1952.5|1957.4|1951.4|3
1725988800000|2024-09-10 17:20:00|1957.8|1951.8|1957.9|1951.9|1957.9|1951.9|1957.8|1951.8|2
1725989400000|2024-09-10 17:30:00|1957.8|1951.8|1957.9|1951.9|1957.9|1951.9|1957.8|1951.8|2
1725989700000|2024-09-10 17:35:00|1957.4|1951.4|1957.4|1951.4|1957.4|1951.4|1957.4|1951.4|1
1725990000000|2024-09-10 17:40:00|1957.1|1951.1|1958.6|1952.6|1959.8|1953.8|1956.9|1950.9|17
1725990300000|2024-09-10 17:45:00|1958.5|1952.5|1958.1|1952.1|1958.5|1952.5|1958.1|1952.1|4
1725990600000|2024-09-10 17:50:00|1957.8|1951.8|1960.3|1954.3|1961.1|1955.1|1957.5|1951.5|11
1725990900000|2024-09-10 17:55:00|1960|1954|1965.3|1946.5|1966|1954|1959.8|1945.8|6
1726012800000|2024-09-11 00:00:00|1960.6|1954.6|1962.8|1956.8|1962.8|1956.8|1960.1|1954.1|16
1726013100000|2024-09-11 00:05:00|1962.6|1956.6|1964.6|1958.6|1964.6|1958.6|1961.3|1955.3|26
1726013400000|2024-09-11 00:10:00|1964.5|1958.5|1965.3|1959.3|1965.3|1959.3|1964.1|1958.1|15
1726013700000|2024-09-11 00:15:00|1965.4|1959.4|1965.8|1959.8|1965.8|1959.8|1965|1959|8
1726014000000|2024-09-11 00:20:00|1964.9|1958.9|1965|1959|1965|1959|1964.5|1958.5|5
1726014300000|2024-09-11 00:25:00|1965.3|1959.3|1965.5|1959.5|1965.5|1959.5|1965|1959|4
1726014600000|2024-09-11 00:30:00|1965.4|1959.4|1965.5|1959.5|1965.5|1959.5|1965|1959|7
1726014900000|2024-09-11 00:35:00|1965.4|1959.4|1965.9|1959.9|1965.9|1959.9|1965.4|1959.4|3
1726015200000|2024-09-11 00:40:00|1966.1|1960.1|1966.1|1960.1|1966.1|1960.1|1966.1|1960.1|1
1726015500000|2024-09-11 00:45:00|1966.4|1960.4|1966.4|1960.4|1966.4|1960.4|1966.4|1960.4|1
1726015800000|2024-09-11 00:50:00|1966.1|1960.1|1965.5|1959.5|1966.1|1960.1|1964.6|1958.6|12
1726016100000|2024-09-11 00:55:00|1965.4|1959.4|1965.3|1959.3|1965.4|1959.4|1964.8|1958.8|11
1726016400000|2024-09-11 01:00:00|1965|1959|1965.1|1959.1|1965.3|1959.3|1961.5|1955.5|59
1726016700000|2024-09-11 01:05:00|1965|1959|1964.8|1958.8|1965.1|1959.1|1964.6|1958.6|25
1726017000000|2024-09-11 01:10:00|1964.6|1958.6|1965.3|1959.3|1965.3|1959.3|1964.6|1958.6|12
1726017300000|2024-09-11 01:15:00|1965.4|1959.4|1962.5|1956.5|1965.4|1959.4|1962.5|1956.5|49
1726017600000|2024-09-11 01:20:00|1962.6|1956.6|1963|1957|1963.4|1957.4|1961.4|1955.4|58
1726017900000|2024-09-11 01:25:00|1962.6|1956.6|1960.8|1954.8|1962.6|1956.6|1960.6|1954.6|18
1726018200000|2024-09-11 01:30:00|1960.9|1954.9|1961.3|1955.3|1962.1|1956.1|1960.3|1954.3|24
1726018500000|2024-09-11 01:35:00|1961.5|1955.5|1964.9|1958.9|1965|1959|1961.3|1955.3|134
1726018800000|2024-09-11 01:40:00|1965|1959|1965.1|1959.1|1966.1|1960.1|1964.5|1958.5|56
1726019100000|2024-09-11 01:45:00|1965.4|1959.4|1969.3|1963.3|1969.6|1963.6|1965.4|1959.4|41
1726019400000|2024-09-11 01:50:00|1969|1963|1967.3|1961.3|1969|1963|1967|1961|28
1726019700000|2024-09-11 01:55:00|1967.5|1961.5|1967.5|1961.5|1968.8|1962.8|1967.5|1961.5|24
1726020000000|2024-09-11 02:00:00|1967.4|1961.4|1967|1961|1968.3|1962.3|1966.3|1960.3|28
1726020300000|2024-09-11 02:05:00|1966.9|1960.9|1968.3|1962.3|1968.5|1962.5|1966.8|1960.8|21
1726020600000|2024-09-11 02:10:00|1968|1962|1966|1960|1968|1962|1965.9|1959.9|14
1726020900000|2024-09-11 02:15:00|1966.1|1960.1|1966.3|1960.3|1966.3|1960.3|1966.1|1960.1|2
1726021200000|2024-09-11 02:20:00|1966.5|1960.5|1966.8|1960.8|1966.8|1960.8|1966.5|1960.5|4
1726021500000|2024-09-11 02:25:00|1967|1961|1966.8|1960.8|1967|1961|1966.8|1960.8|2
1726021800000|2024-09-11 02:30:00|1967|1961|1967.5|1961.5|1967.6|1961.6|1966.8|1960.8|23
1726022100000|2024-09-11 02:35:00|1967.6|1961.6|1967.4|1961.4|1968.1|1962.1|1967|1961|22
1726022400000|2024-09-11 02:40:00|1967.3|1961.3|1968|1962|1968.8|1962.8|1967.3|1961.3|14
1726022700000|2024-09-11 02:45:00|1968.1|1962.1|1969.3|1963.3|1969.3|1963.3|1968.1|1962.1|13
1726023000000|2024-09-11 02:50:00|1969|1963|1967.5|1961.5|1969|1963|1967.5|1961.5|11
1726023300000|2024-09-11 02:55:00|1967.3|1961.3|1966.3|1960.3|1967.3|1961.3|1966.3|1960.3|6
1726023600000|2024-09-11 03:00:00|1966|1960|1963.8|1957.8|1966|1960|1963.5|1957.5|8
1726023900000|2024-09-11 03:05:00|1964|1958|1962.5|1956.5|1964.3|1958.3|1962.5|1956.5|14
1726024200000|2024-09-11 03:10:00|1962.8|1956.8|1966|1960|1966|1960|1962.8|1956.8|27
1726024500000|2024-09-11 03:15:00|1965.8|1959.8|1965.3|1959.3|1966.4|1960.4|1963.6|1957.6|28
1726024800000|2024-09-11 03:20:00|1965|1959|1965.5|1959.5|1965.5|1959.5|1964.3|1958.3|12
1726025100000|2024-09-11 03:25:00|1965.8|1959.8|1967.8|1961.8|1967.8|1961.8|1965.8|1959.8|17
1726025400000|2024-09-11 03:30:00|1968|1962|1967|1961|1968.4|1962.4|1967|1961|8
1726025700000|2024-09-11 03:35:00|1967.3|1961.3|1967.8|1961.8|1967.8|1961.8|1967|1961|6
1726026000000|2024-09-11 03:40:00|1968|1962|1968.3|1962.3|1968.3|1962.3|1968|1962|4
1726027200000|2024-09-11 04:00:00|1968|1962|1967.8|1961.8|1968|1962|1967.8|1961.8|2
1726027500000|2024-09-11 04:05:00|1967.9|1961.9|1968.5|1962.5|1968.5|1962.5|1967.8|1961.8|4
1726027800000|2024-09-11 04:10:00|1968.8|1962.8|1969.3|1963.3|1969.3|1963.3|1968.8|1962.8|3
1726028100000|2024-09-11 04:15:00|1969.5|1963.5|1969.4|1963.4|1969.5|1963.5|1969.4|1963.4|2
1726028400000|2024-09-11 04:20:00|1969.5|1963.5|1968.8|1962.8|1969.5|1963.5|1968.8|1962.8|5
1726028700000|2024-09-11 04:25:00|1969|1963|1969.3|1963.3|1969.3|1963.3|1969|1963|2
1726029000000|2024-09-11 04:30:00|1969|1963|1968.8|1962.8|1969|1963|1968.8|1962.8|2
1726029300000|2024-09-11 04:35:00|1969|1963|1969|1963|1969.3|1963.3|1969|1963|3
1726029600000|2024-09-11 04:40:00|1969.1|1963.1|1969.3|1963.3|1969.6|1963.6|1969.1|1963.1|6
1726030800000|2024-09-11 05:00:00|1969.5|1963.5|1970.5|1964.5|1970.5|1964.5|1969.5|1963.5|5
1726031100000|2024-09-11 05:05:00|1970.3|1964.3|1970|1964|1970.3|1964.3|1970|1964|2
1726031700000|2024-09-11 05:15:00|1970.6|1964.6|1971.8|1965.8|1971.8|1965.8|1970.6|1964.6|7
1726032000000|2024-09-11 05:20:00|1971.9|1965.9|1971.5|1965.5|1971.9|1965.9|1970.9|1964.9|10
1726032300000|2024-09-11 05:25:00|1971.3|1965.3|1970.5|1964.5|1971.3|1965.3|1970.5|1964.5|3
1726032600000|2024-09-11 05:30:00|1970.8|1964.8|1971.8|1965.8|1974.6|1968.6|1970.3|1964.3|64
1726032900000|2024-09-11 05:35:00|1972|1966|1971|1965|1972|1966|1971|1965|21
1726033200000|2024-09-11 05:40:00|1971.3|1965.3|1971.4|1965.4|1971.5|1965.5|1970.3|1964.3|10
1726033500000|2024-09-11 05:45:00|1971.5|1965.5|1971.8|1965.8|1973.1|1967.1|1971.5|1965.5|16
1726033800000|2024-09-11 05:50:00|1971.5|1965.5|1971|1965|1971.8|1965.8|1970.6|1964.6|22
1726034100000|2024-09-11 05:55:00|1971.1|1965.1|1970.3|1964.3|1972.5|1966.5|1970.3|1964.3|24
1726034400000|2024-09-11 06:00:00|1970.4|1964.4|1969.5|1963.5|1970.5|1964.5|1968.9|1962.9|24
1726034700000|2024-09-11 06:05:00|1969.4|1963.4|1972.1|1966.1|1972.1|1966.1|1968.9|1962.9|31
1726035000000|2024-09-11 06:10:00|1972|1966|1974.9|1968.9|1974.9|1968.9|1971.8|1965.8|45
1726035300000|2024-09-11 06:15:00|1974.8|1968.8|1975.1|1969.1|1976|1970|1973.3|1967.3|47
1726035600000|2024-09-11 06:20:00|1975|1969|1974.8|1968.8|1975.1|1969.1|1973.9|1967.9|17
1726035900000|2024-09-11 06:25:00|1974.5|1968.5|1975.5|1969.5|1975.6|1969.6|1974.5|1968.5|15
1726036200000|2024-09-11 06:30:00|1975.4|1969.4|1976.5|1970.5|1976.5|1970.5|1975.4|1969.4|20
1726036500000|2024-09-11 06:35:00|1976.3|1970.3|1975.9|1969.9|1977.3|1971.3|1974.9|1968.9|34
1726036800000|2024-09-11 06:40:00|1976|1970|1977.6|1971.6|1977.9|1971.9|1975.8|1969.8|34
1726037100000|2024-09-11 06:45:00|1977.5|1971.5|1977.9|1971.9|1977.9|1971.9|1977.1|1971.1|10
1726037400000|2024-09-11 06:50:00|1977.4|1971.4|1977.6|1971.6|1977.9|1971.9|1977.1|1971.1|11
1726037700000|2024-09-11 06:55:00|1977.4|1971.4|1977.6|1971.6|1977.6|1971.6|1976.9|1970.9|9
1726038000000|2024-09-11 07:00:00|1977.9|1971.9|1979.1|1973.1|1980.4|1974.4|1976|1970|67
1726038300000|2024-09-11 07:05:00|1979.4|1973.4|1984.1|1978.1|1985.3|1979.3|1979.4|1973.4|57
1726038600000|2024-09-11 07:10:00|1983.9|1977.9|1986.6|1980.6|1986.9|1980.9|1983.3|1977.3|44
1726038900000|2024-09-11 07:15:00|1986.4|1980.4|1988.9|1982.9|1989.4|1983.4|1986.4|1980.4|32
1726039200000|2024-09-11 07:20:00|1989.1|1983.1|1990.1|1984.1|1990.6|1984.6|1988.6|1982.6|26
1726039500000|2024-09-11 07:25:00|1990.4|1984.4|1990.6|1984.6|1990.9|1984.9|1989.9|1983.9|24
1726039800000|2024-09-11 07:30:00|1990.4|1984.4|1987.6|1981.6|1990.6|1984.6|1986.9|1980.9|39
1726040100000|2024-09-11 07:35:00|1987.4|1981.4|1987.1|1981.1|1987.4|1981.4|1985.9|1979.9|15
1726040400000|2024-09-11 07:40:00|1987.4|1981.4|1989.4|1983.4|1989.9|1983.9|1987.4|1981.4|23
1726040700000|2024-09-11 07:45:00|1989.6|1983.6|1989.6|1983.6|1990.4|1984.4|1989.4|1983.4|8
1726041000000|2024-09-11 07:50:00|1989.9|1983.9|1990.1|1984.1|1990.1|1984.1|1989.6|1983.6|8
1726041300000|2024-09-11 07:55:00|1990.4|1984.4|1990.9|1984.9|1990.9|1984.9|1990.4|1984.4|5
1726041600000|2024-09-11 08:00:00|1990.6|1984.6|1993.9|1987.9|1993.9|1987.9|1989.4|1983.4|56
1726041900000|2024-09-11 08:05:00|1993.6|1987.6|1996.4|1990.4|1997.4|1991.4|1992.4|1986.4|50
1726042200000|2024-09-11 08:10:00|1996.1|1990.1|1996.1|1990.1|1996.1|1990.1|1994.9|1988.9|14
1726042500000|2024-09-11 08:15:00|1996.4|1990.4|1992.1|1986.1|1996.6|1990.6|1991.6|1985.6|43
1726042800000|2024-09-11 08:20:00|1992.4|1986.4|1995.1|1989.1|1995.1|1989.1|1992.4|1986.4|33
1726043100000|2024-09-11 08:25:00|1994.9|1988.9|1993.1|1987.1|1995.4|1989.4|1992.4|1986.4|21
1726043400000|2024-09-11 08:30:00|1993.4|1987.4|1994.6|1988.6|1995.4|1989.4|1993.4|1987.4|23
1726043700000|2024-09-11 08:35:00|1994.4|1988.4|1995.4|1989.4|1996.6|1990.6|1993.9|1987.9|26
1726044000000|2024-09-11 08:40:00|1995.6|1989.6|1995.6|1989.6|1996.6|1990.6|1995.1|1989.1|30
1726044300000|2024-09-11 08:45:00|1995.9|1989.9|1993.4|1987.4|1995.9|1989.9|1993.4|1987.4|33
1726044600000|2024-09-11 08:50:00|1993.6|1987.6|1995.9|1989.9|1995.9|1989.9|1993.6|1987.6|26
1726044900000|2024-09-11 08:55:00|1995.6|1989.6|1994.6|1988.6|1995.9|1989.9|1993.9|1987.9|16
1726045200000|2024-09-11 09:00:00|1994.4|1988.4|1992.1|1986.1|1994.4|1988.4|1991.9|1985.9|27
1726045500000|2024-09-11 09:05:00|1991.9|1985.9|1993.1|1987.1|1993.6|1987.6|1990.9|1984.9|21
1726045800000|2024-09-11 09:10:00|1992.9|1986.9|1992.9|1986.9|1993.1|1987.1|1992.6|1986.6|7
1726046100000|2024-09-11 09:15:00|1992.6|1986.6|1995.1|1989.1|1995.8|1989.8|1992.1|1986.1|19
1726046400000|2024-09-11 09:20:00|1995.4|1989.4|1994.9|1988.9|1996.9|1990.9|1994.4|1988.4|28
1726046700000|2024-09-11 09:25:00|1994.6|1988.6|1993.6|1987.6|1994.6|1988.6|1993.6|1987.6|13
1726047000000|2024-09-11 09:30:00|1993.9|1987.9|1995.1|1989.1|1995.4|1989.4|1993.9|1987.9|13
1726047300000|2024-09-11 09:35:00|1994.9|1988.9|1994.9|1988.9|1995.1|1989.1|1994.6|1988.6|7
1726047600000|2024-09-11 09:40:00|1994.6|1988.6|1994.4|1988.4|1995.1|1989.1|1994.4|1988.4|16
1726047900000|2024-09-11 09:45:00|1994.1|1988.1|1992.4|1986.4|1994.6|1988.6|1992.4|1986.4|15
1726048200000|2024-09-11 09:50:00|1992.6|1986.6|1992.4|1986.4|1993.9|1987.9|1992.4|1986.4|8
1726048500000|2024-09-11 09:55:00|1992.1|1986.1|1991.4|1985.4|1992.1|1986.1|1990.6|1984.6|20
1726048800000|2024-09-11 10:00:00|1991.6|1985.6|1990.4|1984.4|1991.9|1985.9|1990.4|1984.4|16
1726049100000|2024-09-11 10:05:00|1990.6|1984.6|1992.9|1986.9|1993.4|1987.4|1990.4|1984.4|25
1726049400000|2024-09-11 10:10:00|1992.6|1986.6|1993.1|1987.1|1993.9|1987.9|1992.6|1986.6|12
1726049700000|2024-09-11 10:15:00|1992.9|1986.9|1992.6|1986.6|1993.6|1987.6|1992.4|1986.4|17
1726050000000|2024-09-11 10:20:00|1992.9|1986.9|1992.6|1986.6|1992.9|1986.9|1992.4|1986.4|8
1726050300000|2024-09-11 10:25:00|1992.4|1986.4|1992.6|1986.6|1992.6|1986.6|1992.4|1986.4|4
1726050600000|2024-09-11 10:30:00|1992.4|1986.4|1992.1|1986.1|1992.6|1986.6|1990.4|1984.4|21
1726050900000|2024-09-11 10:35:00|1992.4|1986.4|1992.4|1986.4|1992.6|1986.6|1991.4|1985.4|12
1726051200000|2024-09-11 10:40:00|1991.9|1985.9|1991.9|1985.9|1992.9|1986.9|1991.9|1985.9|10
1726051500000|2024-09-11 10:45:00|1992.1|1986.1|1993.6|1987.6|1994.1|1988.1|1991.9|1985.9|15
1726051800000|2024-09-11 10:50:00|1993.4|1987.4|1993.6|1987.6|1993.9|1987.9|1993.1|1987.1|12
1726052100000|2024-09-11 10:55:00|1993.9|1987.9|1993.4|1987.4|1994.4|1988.4|1993.4|1987.4|12
1726052400000|2024-09-11 11:00:00|1993.6|1987.6|1993.9|1987.9|1993.9|1987.9|1993.4|1987.4|6
1726052700000|2024-09-11 11:05:00|1993.6|1987.6|1992.6|1986.6|1993.6|1987.6|1992.1|1986.1|22
1726053000000|2024-09-11 11:10:00|1992.9|1986.9|1992.4|1986.4|1993.4|1987.4|1991.1|1985.1|35
1726053300000|2024-09-11 11:15:00|1992.6|1986.6|1991.1|1985.1|1992.6|1986.6|1991.1|1985.1|32
1726053600000|2024-09-11 11:20:00|1991.4|1985.4|1991.6|1985.6|1991.9|1985.9|1990.4|1984.4|15
1726053900000|2024-09-11 11:25:00|1991.9|1985.9|1991.9|1985.9|1992.6|1986.6|1991.6|1985.6|28
1726054200000|2024-09-11 11:30:00|1992.1|1986.1|1995.6|1989.6|1995.6|1989.6|1991.9|1985.9|32
1726054500000|2024-09-11 11:35:00|1995.9|1989.9|1994.6|1988.6|1997.1|1991.1|1993|1987|33
1726054800000|2024-09-11 11:40:00|1994.9|1988.9|1996.6|1990.6|1996.9|1990.9|1994.9|1988.9|22
1726055100000|2024-09-11 11:45:00|1996.9|1990.9|1998.4|1992.4|1998.4|1992.4|1996.4|1990.4|23
1726055400000|2024-09-11 11:50:00|1998.6|1992.6|2001.1|1995.1|2001.6|1995.6|1998.6|1992.6|47
1726055700000|2024-09-11 11:55:00|2000.9|1994.9|1999.9|1993.9|2001.1|1995.1|1999.4|1993.4|26
1726056000000|2024-09-11 12:00:00|1999.6|1993.6|2001.4|1995.4|2001.6|1995.6|1999.1|1993.1|29
1726056300000|2024-09-11 12:05:00|2001.6|1995.6|2000.6|1994.6|2001.6|1995.6|2000.4|1994.4|10
1726056600000|2024-09-11 12:10:00|2000.4|1994.4|2000.1|1994.1|2001.5|1995.5|1998.6|1992.6|24
1726056900000|2024-09-11 12:15:00|2000.4|1994.4|2001.6|1995.6|2001.9|1995.9|1999.4|1993.4|35
1726057200000|2024-09-11 12:20:00|2001.9|1995.9|2000.9|1994.9|2002.4|1996.4|1996.6|1990.6|43
1726057500000|2024-09-11 12:25:00|2001.1|1995.1|1999.1|1993.1|2001.6|1995.6|1999.1|1993.1|34
1726057800000|2024-09-11 12:30:00|1998.9|1992.9|1997.6|1991.6|1998.9|1992.9|1993.8|1987.8|68
1726058100000|2024-09-11 12:35:00|1997.9|1991.9|1994.5|1988.5|1997.9|1991.9|1993.4|1987.4|60
1726058400000|2024-09-11 12:40:00|1994.1|1988.1|1991.9|1985.9|1994.1|1988.1|1991.4|1985.4|51
1726058700000|2024-09-11 12:45:00|1992.1|1986.1|1993.9|1987.9|1993.9|1987.9|1991.4|1985.4|37
1726059000000|2024-09-11 12:50:00|1993.6|1987.6|1993.4|1987.4|1993.9|1987.9|1991.6|1985.6|54
1726059300000|2024-09-11 12:55:00|1993.6|1987.6|1993.9|1987.9|1995.6|1989.6|1992.6|1986.6|43
1726059600000|2024-09-11 13:00:00|1994.1|1988.1|1993.4|1987.4|1998.8|1992.8|1990.8|1984.8|151
1726059900000|2024-09-11 13:05:00|1993.6|1987.6|1989.1|1983.1|1993.9|1987.9|1989.1|1983.1|74
1726060200000|2024-09-11 13:10:00|1988.9|1982.9|1992.9|1986.9|1992.9|1986.9|1988.4|1982.4|53
1726060500000|2024-09-11 13:15:00|1992.6|1986.6|1994.4|1988.4|1995.4|1989.4|1991.1|1985.1|57
1726060800000|2024-09-11 13:20:00|1994.1|1988.1|1994.6|1988.6|1997.1|1991.1|1993.4|1987.4|47
1726061100000|2024-09-11 13:25:00|1994.9|1988.9|1992.6|1986.6|1995.6|1989.6|1992.6|1986.6|38
1726061400000|2024-09-11 13:30:00|1992.4|1986.4|1989.1|1983.1|1993.9|1987.9|1989.1|1983.1|67
1726061700000|2024-09-11 13:35:00|1989.4|1983.4|1989.9|1983.9|1991.4|1985.4|1988.6|1982.6|60
1726062000000|2024-09-11 13:40:00|1990.1|1984.1|1990.4|1984.4|1991.4|1985.4|1989.9|1983.9|33
1726062300000|2024-09-11 13:45:00|1990.1|1984.1|1990.9|1984.9|1991.9|1985.9|1989.1|1983.1|43
1726062600000|2024-09-11 13:50:00|1990.6|1984.6|1991.6|1985.6|1991.9|1985.9|1988.9|1982.9|32
1726062900000|2024-09-11 13:55:00|1991.4|1985.4|1988.9|1982.9|1991.4|1985.4|1987.6|1981.6|31
1726063200000|2024-09-11 14:00:00|1989.1|1983.1|1990.6|1984.6|1991.4|1985.4|1987.4|1981.4|59
1726063500000|2024-09-11 14:05:00|1990.4|1984.4|1991.1|1985.1|1991.1|1985.1|1986.1|1980.1|40
1726063800000|2024-09-11 14:10:00|1991.4|1985.4|1990.1|1984.1|1993.1|1987.1|1990.1|1984.1|40
1726064100000|2024-09-11 14:15:00|1989.9|1983.9|1991.1|1985.1|1991.1|1985.1|1987.4|1981.4|36
1726064400000|2024-09-11 14:20:00|1991.4|1985.4|1988.4|1982.4|1991.4|1985.4|1988.1|1982.1|46
1726064700000|2024-09-11 14:25:00|1988.1|1982.1|1987.9|1981.9|1989.4|1983.4|1987.6|1981.6|28
1726065000000|2024-09-11 14:30:00|1988.1|1982.1|1985.9|1979.9|1988.4|1982.4|1985.9|1979.9|35
1726065300000|2024-09-11 14:35:00|1986.1|1980.1|1986.9|1980.9|1987.1|1981.1|1985.6|1979.6|34
1726065600000|2024-09-11 14:40:00|1986.6|1980.6|1986.1|1980.1|1987.1|1981.1|1985.9|1979.9|30
1726065900000|2024-09-11 14:45:00|1985.9|1979.9|1986.1|1980.1|1986.6|1980.6|1985.6|1979.6|20
1726066200000|2024-09-11 14:50:00|1986.4|1980.4|1988.4|1982.4|1989.1|1983.1|1985.9|1979.9|40
1726066500000|2024-09-11 14:55:00|1988.1|1982.1|1988.9|1982.9|1989.9|1983.9|1987.6|1981.6|60
1726066800000|2024-09-11 15:00:00|1988.6|1982.6|1987.1|1981.1|1988.9|1982.9|1986.1|1980.1|19
1726067100000|2024-09-11 15:05:00|1987.4|1981.4|1989.1|1983.1|1989.4|1983.4|1987.4|1981.4|41
1726067400000|2024-09-11 15:10:00|1988.9|1982.9|1994.4|1988.4|1996.1|1990.1|1988.9|1982.9|53
1726067700000|2024-09-11 15:15:00|1994.6|1988.6|1995.9|1989.9|1996.1|1990.1|1994.6|1988.6|24
1726068000000|2024-09-11 15:20:00|1995.6|1989.6|1989.4|1983.4|1995.9|1989.9|1989.4|1983.4|29
1726068300000|2024-09-11 15:25:00|1989.6|1983.6|1990.9|1984.9|1992.4|1986.4|1989.6|1983.6|49
1726068600000|2024-09-11 15:30:00|1990.6|1984.6|1991.4|1985.4|1991.6|1985.6|1990.1|1984.1|29
1726068900000|2024-09-11 15:35:00|1991.6|1985.6|1991.4|1985.4|1993.4|1987.4|1990.6|1984.6|31
1726069200000|2024-09-11 15:40:00|1991.1|1985.1|1990.6|1984.6|1991.1|1985.1|1989.4|1983.4|14
1726069500000|2024-09-11 15:45:00|1990.4|1984.4|1990.4|1984.4|1991.6|1985.6|1987.6|1981.6|28
1726069800000|2024-09-11 15:50:00|1990.9|1984.9|1986.9|1980.9|1990.9|1984.9|1983.9|1977.9|48
1726070100000|2024-09-11 15:55:00|1986.6|1980.6|1993.6|1987.6|1994.4|1988.4|1986.4|1980.4|91
1726070400000|2024-09-11 16:00:00|1993.9|1987.9|1993.9|1987.9|1993.9|1987.9|1993.6|1987.6|9
1726070700000|2024-09-11 16:05:00|1994.1|1988.1|1994.4|1988.4|1996.9|1990.9|1993.6|1987.6|25
1726071000000|2024-09-11 16:10:00|1994.6|1988.6|1995.1|1989.1|1995.4|1989.4|1994.1|1988.1|7
1726071300000|2024-09-11 16:15:00|1994.4|1988.4|1993.1|1987.1|1994.4|1988.4|1993.1|1987.1|6
1726071600000|2024-09-11 16:20:00|1992.9|1986.9|1992.1|1986.1|1992.9|1986.9|1991.9|1985.9|7
1726071900000|2024-09-11 16:25:00|1991.9|1985.9|1991.9|1985.9|1991.9|1985.9|1989.9|1983.9|7
1726072200000|2024-09-11 16:30:00|1992.1|1986.1|1992.9|1986.9|1992.9|1986.9|1992.1|1986.1|6
1726072500000|2024-09-11 16:35:00|1993.1|1987.1|1993.9|1987.9|1993.9|1987.9|1993.1|1987.1|3
1726072800000|2024-09-11 16:40:00|1994.4|1988.4|1994.9|1988.9|1995.4|1989.4|1994.4|1988.4|6
1726073700000|2024-09-11 16:55:00|1994.6|1988.6|1994.5|1988.5|1994.6|1988.6|1992.3|1986.3|16
1726074000000|2024-09-11 17:00:00|1994.6|1988.6|1990.3|1984.3|1994.6|1988.6|1990.1|1984.1|14
1726074300000|2024-09-11 17:05:00|1990.9|1984.9|1990.5|1984.5|1990.9|1984.9|1990.5|1984.5|2
1726074600000|2024-09-11 17:10:00|1990.6|1984.6|1993.4|1987.4|1993.4|1987.4|1990.6|1984.6|7
1726074900000|2024-09-11 17:15:00|1993.1|1987.1|1993.5|1987.5|1993.5|1987.5|1992.5|1986.5|17
1726075200000|2024-09-11 17:20:00|1993.8|1987.8|1993.9|1987.9|1993.9|1987.9|1993.8|1987.8|2
1726075800000|2024-09-11 17:30:00|1993.8|1987.8|1993.8|1987.8|1993.8|1987.8|1993.8|1987.8|1
1726076100000|2024-09-11 17:35:00|1994.3|1988.3|1993.5|1987.5|1994.3|1988.3|1993.5|1987.5|3
1726076400000|2024-09-11 17:40:00|1993.6|1987.6|1993|1987|1993.8|1987.8|1992.8|1986.8|9
1726076700000|2024-09-11 17:45:00|1992.8|1986.8|1993|1987|1993|1987|1992.8|1986.8|2
1726077000000|2024-09-11 17:50:00|1993.3|1987.3|1994.1|1988.1|1994.6|1988.6|1993|1987|11
1726077300000|2024-09-11 17:55:00|1994.3|1988.3|2000.3|1981.5|2005.3|1989.5|1994.3|1981.3|15
1726099200000|2024-09-12 00:00:00|1998.4|1992.4|1996.1|1990.1|1998.4|1992.4|1996.1|1990.1|13
1726099500000|2024-09-12 00:05:00|1995.9|1989.9|1997|1991|1998|1992|1995.4|1989.4|16
1726099800000|2024-09-12 00:10:00|1997.1|1991.1|1996.4|1990.4|1997.1|1991.1|1996.4|1990.4|11
1726100100000|2024-09-12 00:15:00|1996.5|1990.5|1996.8|1990.8|1997.1|1991.1|1996.5|1990.5|7
1726100400000|2024-09-12 00:20:00|1996.5|1990.5|1997|1991|1997.5|1991.5|1996.5|1990.5|8
1726100700000|2024-09-12 00:25:00|1997.3|1991.3|1996.8|1990.8|1997.3|1991.3|1996.8|1990.8|3
1726101000000|2024-09-12 00:30:00|1997|1991|1996.6|1990.6|1997.3|1991.3|1996.6|1990.6|5
1726101300000|2024-09-12 00:35:00|1996.8|1990.8|1996.8|1990.8|1997.3|1991.3|1996.8|1990.8|7
1726101600000|2024-09-12 00:40:00|1996.5|1990.5|1996.4|1990.4|1996.8|1990.8|1996.4|1990.4|4
1726101900000|2024-09-12 00:45:00|1996.3|1990.3|1996.4|1990.4|1996.5|1990.5|1996.3|1990.3|3
1726102200000|2024-09-12 00:50:00|1996.3|1990.3|1995|1989|1996.3|1990.3|1995|1989|5
1726102500000|2024-09-12 00:55:00|1994.8|1988.8|1995|1989|1996.3|1990.3|1994.8|1988.8|9
1726102800000|2024-09-12 01:00:00|1995.3|1989.3|1994.5|1988.5|1996|1990|1990.6|1984.6|98
1726103100000|2024-09-12 01:05:00|1994.3|1988.3|1995.8|1989.8|1996.9|1990.9|1993|1987|45
1726103400000|2024-09-12 01:10:00|1995.5|1989.5|1995.5|1989.5|1997.1|1991.1|1994.8|1988.8|36
1726103700000|2024-09-12 01:15:00|1995.3|1989.3|1997.8|1991.8|1998.9|1992.9|1995.3|1989.3|63
1726104000000|2024-09-12 01:20:00|1997.5|1991.5|1994|1988|1998.3|1992.3|1993.9|1987.9|42
1726104300000|2024-09-12 01:25:00|1994.1|1988.1|1993.8|1987.8|1996.1|1990.1|1993.5|1987.5|24
1726104600000|2024-09-12 01:30:00|1994|1988|1994.8|1988.8|1996.5|1990.5|1993.5|1987.5|61
1726104900000|2024-09-12 01:35:00|1995|1989|1997|1991|1997.3|1991.3|1994.9|1988.9|38
1726105200000|2024-09-12 01:40:00|1997.3|1991.3|1996.3|1990.3|1997.3|1991.3|1995.9|1989.9|28
1726105500000|2024-09-12 01:45:00|1996.4|1990.4|1997|1991|1997.9|1991.9|1996.4|1990.4|30
1726105800000|2024-09-12 01:50:00|1996.9|1990.9|1997|1991|1997.5|1991.5|1996|1990|33
1726106100000|2024-09-12 01:55:00|1996.8|1990.8|1995.3|1989.3|1997.3|1991.3|1995.3|1989.3|38
1726106400000|2024-09-12 02:00:00|1995.1|1989.1|1994.8|1988.8|1995.3|1989.3|1994.3|1988.3|51
1726106700000|2024-09-12 02:05:00|1994.5|1988.5|1995.3|1989.3|1996.3|1990.3|1994.5|1988.5|23
1726107000000|2024-09-12 02:10:00|1995.5|1989.5|1994.5|1988.5|1995.8|1989.8|1993.8|1987.8|23
1726107300000|2024-09-12 02:15:00|1994.3|1988.3|1995.8|1989.8|1996.3|1990.3|1993.9|1987.9|21
1726107600000|2024-09-12 02:20:00|1996|1990|1996|1990|1996.5|1990.5|1996|1990|5
1726107900000|2024-09-12 02:25:00|1996.3|1990.3|1996.5|1990.5|1997|1991|1996|1990|10
1726108200000|2024-09-12 02:30:00|1996.8|1990.8|1995.3|1989.3|1996.8|1990.8|1993.3|1987.3|41
1726108500000|2024-09-12 02:35:00|1995|1989|1993.6|1987.6|1995|1989|1993.6|1987.6|19
1726108800000|2024-09-12 02:40:00|1993.8|1987.8|1993.5|1987.5|1994.3|1988.3|1993.4|1987.4|26
1726109100000|2024-09-12 02:45:00|1993.8|1987.8|1992.9|1986.9|1994.8|1988.8|1992.9|1986.9|28
1726109400000|2024-09-12 02:50:00|1992.6|1986.6|1993.3|1987.3|1994.3|1988.3|1992.1|1986.1|26
1726109700000|2024-09-12 02:55:00|1993.5|1987.5|1994.3|1988.3|1995|1989|1993.5|1987.5|12
1726110000000|2024-09-12 03:00:00|1994.5|1988.5|1993.9|1987.9|1995|1989|1993.9|1987.9|14
1726110300000|2024-09-12 03:05:00|1994.1|1988.1|1995.3|1989.3|1995.8|1989.8|1994|1988|24
1726110600000|2024-09-12 03:10:00|1995.5|1989.5|1996.3|1990.3|1997.4|1991.4|1995.5|1989.5|23
1726110900000|2024-09-12 03:15:00|1996|1990|1996.8|1990.8|1997.4|1991.4|1995.8|1989.8|20
1726111200000|2024-09-12 03:20:00|1997.1|1991.1|1998.3|1992.3|1999.3|1993.3|1996.8|1990.8|29
1726111500000|2024-09-12 03:25:00|1998.5|1992.5|1997.5|1991.5|1998.8|1992.8|1997.5|1991.5|11
1726111800000|2024-09-12 03:30:00|1997.8|1991.8|1997.8|1991.8|1997.8|1991.8|1997.5|1991.5|6
1726112100000|2024-09-12 03:35:00|1997.5|1991.5|1998.6|1992.6|1998.9|1992.9|1997.5|1991.5|7
1726112400000|2024-09-12 03:40:00|1998.9|1992.9|1999.1|1993.1|2000|1994|1998.9|1992.9|11
1726112700000|2024-09-12 03:45:00|1999.3|1993.3|1999.5|1993.5|1999.6|1993.6|1999.3|1993.3|6
1726113000000|2024-09-12 03:50:00|1999.3|1993.3|1999.5|1993.5|1999.5|1993.5|1999.3|1993.3|2
1726113300000|2024-09-12 03:55:00|1999.3|1993.3|1999.8|1993.8|1999.8|1993.8|1999.3|1993.3|3
1726113600000|2024-09-12 04:00:00|1999.6|1993.6|1999.8|1993.8|1999.8|1993.8|1999.5|1993.5|4
1726114800000|2024-09-12 04:20:00|1999.5|1993.5|1999.5|1993.5|1999.6|1993.6|1999.5|1993.5|3
1726115100000|2024-09-12 04:25:00|1999.6|1993.6|1999.8|1993.8|1999.8|1993.8|1999.6|1993.6|2
1726116300000|2024-09-12 04:45:00|2000|1994|2000|1994|2000|1994|2000|1994|1
1726116900000|2024-09-12 04:55:00|2000.5|1994.5|2000.3|1994.3|2000.5|1994.5|2000.3|1994.3|2
1726117200000|2024-09-12 05:00:00|2000|1994|1999.5|1993.5|2000|1994|1999.3|1993.3|5
1726117500000|2024-09-12 05:05:00|1999.4|1993.4|1999.4|1993.4|1999.5|1993.5|1999|1993|9
1726117800000|2024-09-12 05:10:00|1999.8|1993.8|2002.8|1996.8|2003.4|1997.4|1999.8|1993.8|7
1726118100000|2024-09-12 05:15:00|2002.6|1996.6|2002.6|1996.6|2002.8|1996.8|2002.6|1996.6|3
1726119000000|2024-09-12 05:30:00|2002.9|1996.9|2003.1|1997.1|2003.6|1997.6|2002.6|1996.6|35
1726119300000|2024-09-12 05:35:00|2003.4|1997.4|2004.8|1998.8|2005.8|1999.8|2003.4|1997.4|15
1726119600000|2024-09-12 05:40:00|2005|1999|2009.3|2003.3|2009.8|2003.8|2004|1998|26
1726119900000|2024-09-12 05:45:00|2009.4|2003.4|2009.1|2003.1|2009.6|2003.6|2009.1|2003.1|5
1726120200000|2024-09-12 05:50:00|2009.3|2003.3|2009.6|2003.6|2009.6|2003.6|2008.9|2002.9|10
1726120500000|2024-09-12 05:55:00|2009.9|2003.9|2009.8|2003.8|2010|2004|2009.6|2003.6|7
1726120800000|2024-09-12 06:00:00|2010|2004|2010.8|2004.8|2011.3|2005.3|2010|2004|11
1726121100000|2024-09-12 06:05:00|2010.9|2004.9|2013.4|2007.4|2013.4|2007.4|2010.9|2004.9|27
1726121400000|2024-09-12 06:10:00|2013.5|2007.5|2014.9|2008.9|2015.5|2009.5|2013.4|2007.4|26
1726121700000|2024-09-12 06:15:00|2015|2009|2014|2008|2015.5|2009.5|2014|2008|11
1726122000000|2024-09-12 06:20:00|2013.9|2007.9|2015.3|2009.3|2015.5|2009.5|2013.9|2007.9|19
1726122300000|2024-09-12 06:25:00|2015.4|2009.4|2016.8|2010.8|2017.4|2011.4|2015.4|2009.4|23
1726122600000|2024-09-12 06:30:00|2016.6|2010.6|2016.9|2010.9|2017.5|2011.5|2015.9|2009.9|23
1726122900000|2024-09-12 06:35:00|2016.8|2010.8|2014.8|2008.8|2016.8|2010.8|2014|2008|27
1726123200000|2024-09-12 06:40:00|2015|2009|2015.5|2009.5|2015.5|2009.5|2014.4|2008.4|20
1726123500000|2024-09-12 06:45:00|2015.6|2009.6|2016|2010|2016.9|2010.9|2015.6|2009.6|16
1726123800000|2024-09-12 06:50:00|2015.9|2009.9|2014.3|2008.3|2015.9|2009.9|2013.3|2007.3|30
1726124100000|2024-09-12 06:55:00|2014.4|2008.4|2015.3|2009.3|2016.3|2010.3|2013.9|2007.9|26
1726124400000|2024-09-12 07:00:00|2015.5|2009.5|2016.6|2010.6|2018.4|2012.4|2015.5|2009.5|26
1726124700000|2024-09-12 07:05:00|2016.9|2010.9|2017.4|2011.4|2017.4|2011.4|2015.4|2009.4|24
1726125000000|2024-09-12 07:10:00|2017.6|2011.6|2018.9|2012.9|2019.4|2013.4|2017.1|2011.1|36
1726125300000|2024-09-12 07:15:00|2019.1|2013.1|2019.9|2013.9|2020.4|2014.4|2017.4|2011.4|35
1726125600000|2024-09-12 07:20:00|2020.1|2014.1|2021.6|2015.6|2022.4|2016.4|2020.1|2014.1|32
1726125900000|2024-09-12 07:25:00|2021.9|2015.9|2032|2026|2032.9|2026.9|2021.9|2015.9|66
1726126200000|2024-09-12 07:30:00|2032.1|2026.1|2028.6|2022.6|2032.8|2026.8|2028.6|2022.6|47
1726126500000|2024-09-12 07:35:00|2028.5|2022.5|2024.4|2018.4|2029.4|2023.4|2024.4|2018.4|22
1726126800000|2024-09-12 07:40:00|2024.6|2018.6|2024.9|2018.9|2026.9|2020.9|2024.4|2018.4|26
1726127100000|2024-09-12 07:45:00|2025.1|2019.1|2027.1|2021.1|2027.6|2021.6|2024.6|2018.6|31
1726127400000|2024-09-12 07:50:00|2027.4|2021.4|2026.9|2020.9|2027.6|2021.6|2025.9|2019.9|20
1726127700000|2024-09-12 07:55:00|2027.1|2021.1|2028.9|2022.9|2029.4|2023.4|2027.1|2021.1|25
1726128000000|2024-09-12 08:00:00|2029.1|2023.1|2024.8|2018.8|2029.4|2023.4|2024.8|2018.8|77
1726128300000|2024-09-12 08:05:00|2024.9|2018.9|2027.4|2021.4|2028.1|2022.1|2024.6|2018.6|45
1726128600000|2024-09-12 08:10:00|2027.6|2021.6|2029.6|2023.6|2030.1|2024.1|2027.6|2021.6|24
1726128900000|2024-09-12 08:15:00|2029.4|2023.4|2028.9|2022.9|2031.4|2025.4|2028.9|2022.9|32
1726129200000|2024-09-12 08:20:00|2029.1|2023.1|2030.9|2024.9|2031.1|2025.1|2029.1|2023.1|30
1726129500000|2024-09-12 08:25:00|2030.6|2024.6|2030.1|2024.1|2032.4|2026.4|2030.1|2024.1|21
1726129800000|2024-09-12 08:30:00|2029.9|2023.9|2030.1|2024.1|2030.6|2024.6|2029.6|2023.6|25
1726130100000|2024-09-12 08:35:00|2030.4|2024.4|2029.1|2023.1|2030.6|2024.6|2028.9|2022.9|10
1726130400000|2024-09-12 08:40:00|2028.9|2022.9|2028.9|2022.9|2029.9|2023.9|2028.6|2022.6|17
1726130700000|2024-09-12 08:45:00|2029.1|2023.1|2032.6|2026.6|2032.6|2026.6|2028.9|2022.9|21
1726131000000|2024-09-12 08:50:00|2032.1|2026.1|2030.6|2024.6|2032.4|2026.4|2029.6|2023.6|33
1726131300000|2024-09-12 08:55:00|2030.9|2024.9|2031.9|2025.9|2032.4|2026.4|2030.9|2024.9|20
1726131600000|2024-09-12 09:00:00|2032.1|2026.1|2033.1|2027.1|2035.4|2029.4|2032.1|2026.1|33
1726131900000|2024-09-12 09:05:00|2033.4|2027.4|2031.6|2025.6|2033.9|2027.9|2031.4|2025.4|22
1726132200000|2024-09-12 09:10:00|2031.4|2025.4|2032.6|2026.6|2032.9|2026.9|2029.4|2023.4|36
1726132500000|2024-09-12 09:15:00|2032.9|2026.9|2035.6|2029.6|2036.6|2030.6|2032.9|2026.9|22
1726132800000|2024-09-12 09:20:00|2035.4|2029.4|2037.1|2031.1|2037.6|2031.6|2035.4|2029.4|29
1726133100000|2024-09-12 09:25:00|2036.9|2030.9|2037.1|2031.1|2038.1|2032.1|2036.9|2030.9|16
1726133400000|2024-09-12 09:30:00|2036.6|2030.6|2037.9|2031.9|2038.9|2032.9|2036.6|2030.6|30
1726133700000|2024-09-12 09:35:00|2037.6|2031.6|2033.6|2027.6|2037.6|2031.6|2033.6|2027.6|18
1726134000000|2024-09-12 09:40:00|2033.9|2027.9|2031.6|2025.6|2034.9|2028.9|2031.6|2025.6|17
1726134300000|2024-09-12 09:45:00|2031.9|2025.9|2029.4|2023.4|2032.4|2026.4|2029.4|2023.4|16
1726134600000|2024-09-12 09:50:00|2029.1|2023.1|2029.1|2023.1|2030.4|2024.4|2028.4|2022.4|15
1726134900000|2024-09-12 09:55:00|2028.9|2022.9|2030.4|2024.4|2030.6|2024.6|2028.6|2022.6|10
1726135200000|2024-09-12 10:00:00|2030.1|2024.1|2029.9|2023.9|2030.1|2024.1|2029.1|2023.1|9
1726135500000|2024-09-12 10:05:00|2030.1|2024.1|2028.6|2022.6|2030.1|2024.1|2028.6|2022.6|15
1726135800000|2024-09-12 10:10:00|2028.9|2022.9|2031.4|2025.4|2032.1|2026.1|2028.6|2022.6|18
1726136100000|2024-09-12 10:15:00|2031.6|2025.6|2031.9|2025.9|2032.9|2026.9|2031.6|2025.6|12
1726136400000|2024-09-12 10:20:00|2032.1|2026.1|2030.9|2024.9|2032.1|2026.1|2030.4|2024.4|14
1726136700000|2024-09-12 10:25:00|2031.1|2025.1|2029.1|2023.1|2031.9|2025.9|2028.9|2022.9|25
1726137000000|2024-09-12 10:30:00|2028.9|2022.9|2028.9|2022.9|2029.9|2023.9|2028.9|2022.9|12
1726137300000|2024-09-12 10:35:00|2028.6|2022.6|2029.9|2023.9|2030.6|2024.6|2028.6|2022.6|15
1726137600000|2024-09-12 10:40:00|2029.6|2023.6|2029.9|2023.9|2030.6|2024.6|2029.6|2023.6|10
1726137900000|2024-09-12 10:45:00|2030.1|2024.1|2025.4|2019.4|2030.1|2024.1|2025.4|2019.4|14
1726138200000|2024-09-12 10:50:00|2025.6|2019.6|2028.1|2022.1|2028.9|2022.9|2025.6|2019.6|25
1726138500000|2024-09-12 10:55:00|2027.9|2021.9|2027.9|2021.9|2028.4|2022.4|2026.6|2020.6|14
1726138800000|2024-09-12 11:00:00|2028.1|2022.1|2029.9|2023.9|2030.9|2024.9|2028.1|2022.1|25
1726139100000|2024-09-12 11:05:00|2029.6|2023.6|2033|2027|2033.8|2027.8|2029.4|2023.4|33
1726139400000|2024-09-12 11:10:00|2032.8|2026.8|2029.4|2023.4|2032.9|2026.9|2029.4|2023.4|20
1726139700000|2024-09-12 11:15:00|2029.1|2023.1|2030.9|2024.9|2031.6|2025.6|2028.9|2022.9|17
1726140000000|2024-09-12 11:20:00|2031.1|2025.1|2031.4|2025.4|2032.1|2026.1|2030.1|2024.1|17
1726140300000|2024-09-12 11:25:00|2031.1|2025.1|2031.1|2025.1|2032.6|2026.6|2031.1|2025.1|19
1726140600000|2024-09-12 11:30:00|2031.4|2025.4|2031.9|2025.9|2032.6|2026.6|2031.4|2025.4|14
1726140900000|2024-09-12 11:35:00|2032.1|2026.1|2031.9|2025.9|2032.9|2026.9|2031.9|2025.9|15
1726141200000|2024-09-12 11:40:00|2032.1|2026.1|2031.4|2025.4|2032.9|2026.9|2031.4|2025.4|12
1726141500000|2024-09-12 11:45:00|2031.1|2025.1|2033.1|2027.1|2033.6|2027.6|2031.1|2025.1|12
1726141800000|2024-09-12 11:50:00|2032.9|2026.9|2033.9|2027.9|2034.9|2028.9|2032.9|2026.9|30
1726142100000|2024-09-12 11:55:00|2034.1|2028.1|2033.4|2027.4|2034.9|2028.9|2033.4|2027.4|13
1726142400000|2024-09-12 12:00:00|2033.1|2027.1|2033.1|2027.1|2033.9|2027.9|2033.1|2027.1|15
1726142700000|2024-09-12 12:05:00|2033.4|2027.4|2033.9|2027.9|2034.6|2028.6|2033.4|2027.4|8
1726143000000|2024-09-12 12:10:00|2034.1|2028.1|2033.1|2027.1|2034.4|2028.4|2032.6|2026.6|26
1726143300000|2024-09-12 12:15:00|2032.9|2026.9|2031.4|2025.4|2032.9|2026.9|2030.6|2024.6|22
1726143600000|2024-09-12 12:20:00|2031.6|2025.6|2033.4|2027.4|2034.4|2028.4|2031.6|2025.6|30
1726143900000|2024-09-12 12:25:00|2033.6|2027.6|2033.1|2027.1|2034.1|2028.1|2032.9|2026.9|25
1726144200000|2024-09-12 12:30:00|2033.4|2027.4|2031.6|2025.6|2033.6|2027.6|2029.9|2023.9|57
1726144500000|2024-09-12 12:35:00|2031.9|2025.9|2031.4|2025.4|2032.1|2026.1|2031.4|2025.4|15
1726144800000|2024-09-12 12:40:00|2031.6|2025.6|2032.4|2026.4|2033.6|2027.6|2031.6|2025.6|13
1726145100000|2024-09-12 12:45:00|2032.6|2026.6|2033.4|2027.4|2033.6|2027.6|2032.4|2026.4|13
1726145400000|2024-09-12 12:50:00|2033.1|2027.1|2032.4|2026.4|2033.6|2027.6|2032.4|2026.4|22
1726145700000|2024-09-12 12:55:00|2032.6|2026.6|2030.4|2024.4|2033.1|2027.1|2029.3|2023.3|34
1726146000000|2024-09-12 13:00:00|2030.6|2024.6|2032.4|2026.4|2034.3|2028.3|2027|2021|138
1726146300000|2024-09-12 13:05:00|2032.1|2026.1|2033.4|2027.4|2033.6|2027.6|2030|2024|108
1726146600000|2024-09-12 13:10:00|2033.1|2027.1|2032.9|2026.9|2034.9|2028.9|2030.9|2024.9|84
1726146900000|2024-09-12 13:15:00|2032.6|2026.6|2028.4|2022.4|2032.6|2026.6|2027.9|2021.9|41
1726147200000|2024-09-12 13:20:00|2028.1|2022.1|2027.1|2021.1|2028.1|2022.1|2025.6|2019.6|47
1726147500000|2024-09-12 13:25:00|2027.4|2021.4|2028.6|2022.6|2029.4|2023.4|2026.9|2020.9|24
1726147800000|2024-09-12 13:30:00|2028.4|2022.4|2026.9|2020.9|2028.6|2022.6|2026.4|2020.4|46
1726148100000|2024-09-12 13:35:00|2027.1|2021.1|2028.4|2022.4|2030.4|2024.4|2027.1|2021.1|59
1726148400000|2024-09-12 13:40:00|2028.6|2022.6|2029.4|2023.4|2030.4|2024.4|2027.9|2021.9|43
1726148700000|2024-09-12 13:45:00|2029.6|2023.6|2026.6|2020.6|2029.9|2023.9|2024.6|2018.6|70
1726149000000|2024-09-12 13:50:00|2026.9|2020.9|2027.4|2021.4|2028.1|2022.1|2026.1|2020.1|46
1726149300000|2024-09-12 13:55:00|2027.1|2021.1|2025.9|2019.9|2027.4|2021.4|2024.4|2018.4|31
1726149600000|2024-09-12 14:00:00|2025.6|2019.6|2027.4|2021.4|2028.1|2022.1|2024.9|2018.9|64
1726149900000|2024-09-12 14:05:00|2027.6|2021.6|2027.1|2021.1|2028.6|2022.6|2026.1|2020.1|20
1726150200000|2024-09-12 14:10:00|2027.4|2021.4|2027.6|2021.6|2028.1|2022.1|2026.4|2020.4|26
1726150500000|2024-09-12 14:15:00|2028.1|2022.1|2029.1|2023.1|2029.4|2023.4|2027.4|2021.4|27
1726150800000|2024-09-12 14:20:00|2028.9|2022.9|2025.6|2019.6|2029.9|2023.9|2025.6|2019.6|38
1726151100000|2024-09-12 14:25:00|2026.1|2020.1|2028.1|2022.1|2028.1|2022.1|2026.1|2020.1|30
1726151400000|2024-09-12 14:30:00|2028.4|2022.4|2030.4|2024.4|2031.6|2025.6|2028.1|2022.1|43
1726151700000|2024-09-12 14:35:00|2030.1|2024.1|2034.1|2028.1|2034.1|2028.1|2030.1|2024.1|44
1726152000000|2024-09-12 14:40:00|2033.9|2027.9|2034.1|2028.1|2035.9|2029.9|2032.6|2026.6|30
1726152300000|2024-09-12 14:45:00|2033.9|2027.9|2035.9|2029.9|2035.9|2029.9|2033.9|2027.9|34
1726152600000|2024-09-12 14:50:00|2035.6|2029.6|2035.6|2029.6|2035.6|2029.6|2033.4|2027.4|18
1726152900000|2024-09-12 14:55:00|2035.4|2029.4|2035.4|2029.4|2035.6|2029.6|2034.6|2028.6|36
1726153200000|2024-09-12 15:00:00|2035.1|2029.1|2036.9|2030.9|2036.9|2030.9|2034.1|2028.1|27
1726153500000|2024-09-12 15:05:00|2036.6|2030.6|2036.6|2030.6|2037.6|2031.6|2035.1|2029.1|20
1726153800000|2024-09-12 15:10:00|2036.4|2030.4|2037.9|2031.9|2037.9|2031.9|2036.4|2030.4|15
1726154100000|2024-09-12 15:15:00|2037.6|2031.6|2037.4|2031.4|2039.1|2033.1|2036.9|2030.9|23
1726154400000|2024-09-12 15:20:00|2037.1|2031.1|2036.9|2030.9|2038.1|2032.1|2036.6|2030.6|20
1726154700000|2024-09-12 15:25:00|2037.1|2031.1|2036.1|2030.1|2037.6|2031.6|2035.6|2029.6|26
1726155000000|2024-09-12 15:30:00|2035.9|2029.9|2035.9|2029.9|2036.1|2030.1|2035.4|2029.4|15
1726155300000|2024-09-12 15:35:00|2036.1|2030.1|2035.1|2029.1|2036.1|2030.1|2033.9|2027.9|27
1726155600000|2024-09-12 15:40:00|2035.4|2029.4|2036.1|2030.1|2036.6|2030.6|2034.9|2028.9|18
1726155900000|2024-09-12 15:45:00|2036.4|2030.4|2033.9|2027.9|2036.6|2030.6|2028.8|2022.8|42
1726156200000|2024-09-12 15:50:00|2033.6|2027.6|2028.1|2022.1|2033.6|2027.6|2028.1|2022.1|51
1726156500000|2024-09-12 15:55:00|2028.4|2022.4|2028.1|2022.1|2032|2026|2027.6|2021.6|123
1726156800000|2024-09-12 16:00:00|2027.9|2021.9|2032.1|2026.1|2032.1|2026.1|2027.9|2021.9|23
1726157100000|2024-09-12 16:05:00|2032.4|2026.4|2032.6|2026.6|2032.6|2026.6|2030.1|2024.1|16
1726157400000|2024-09-12 16:10:00|2031.8|2025.8|2034.9|2028.9|2034.9|2028.9|2031.8|2025.8|35
1726157700000|2024-09-12 16:15:00|2035.1|2029.1|2038.9|2032.9|2038.9|2032.9|2034.6|2028.6|20
1726158000000|2024-09-12 16:20:00|2038.6|2032.6|2036.1|2030.1|2038.9|2032.9|2036.1|2030.1|14
1726158300000|2024-09-12 16:25:00|2035.9|2029.9|2038.9|2032.9|2039.1|2033.1|2035.9|2029.9|12
1726158600000|2024-09-12 16:30:00|2038.6|2032.6|2036.4|2030.4|2039.1|2033.1|2036.1|2030.1|8
1726158900000|2024-09-12 16:35:00|2036.6|2030.6|2036.6|2030.6|2036.6|2030.6|2036.4|2030.4|3
1726159200000|2024-09-12 16:40:00|2036.9|2030.9|2037.4|2031.4|2037.4|2031.4|2036.9|2030.9|5
1726159500000|2024-09-12 16:45:00|2037.9|2031.9|2037.6|2031.6|2037.9|2031.9|2037.6|2031.6|2
1726159800000|2024-09-12 16:50:00|2036.6|2030.6|2034.4|2028.4|2036.6|2030.6|2033|2027|5
1726160100000|2024-09-12 16:55:00|2034.1|2028.1|2035.3|2029.3|2035.4|2029.4|2032.8|2026.8|18
1726160400000|2024-09-12 17:00:00|2035.1|2029.1|2034.4|2028.4|2035.1|2029.1|2034|2028|10
1726160700000|2024-09-12 17:05:00|2034.1|2028.1|2028.1|2022.1|2034.1|2028.1|2027|2021|16
1726161000000|2024-09-12 17:10:00|2028|2022|2028.6|2022.6|2028.9|2022.9|2028|2022|5
1726161300000|2024-09-12 17:15:00|2028.5|2022.5|2028.4|2022.4|2028.5|2022.5|2028.4|2022.4|2
1726161600000|2024-09-12 17:20:00|2027.6|2021.6|2031.8|2025.8|2035.8|2028|2027.4|2021.4|14
1726161900000|2024-09-12 17:25:00|2031.9|2025.9|2031.3|2025.3|2031.9|2025.9|2029.5|2023.5|10
1726162200000|2024-09-12 17:30:00|2031.4|2025.4|2031.4|2025.4|2031.4|2025.4|2031.4|2025.4|1
1726162800000|2024-09-12 17:40:00|2031.1|2025.1|2033.6|2027.6|2034.1|2028.1|2030.9|2024.9|15
1726163100000|2024-09-12 17:45:00|2034|2028|2034.5|2028.5|2035.3|2029.3|2033.6|2027.6|8
1726163400000|2024-09-12 17:50:00|2033|2027|2033.6|2027.6|2034.4|2028.4|2033|2027|3
1726163700000|2024-09-12 17:55:00|2040|2021.3|2041.8|2023|2041.8|2023|2040|2021.3|6
1726185600000|2024-09-13 00:00:00|2033.5|2027.5|2037.1|2031.1|2037.1|2031.1|2033.3|2027.3|12
1726185900000|2024-09-13 00:05:00|2037.3|2031.3|2038|2032|2039.3|2033.3|2037.3|2031.3|14
1726186200000|2024-09-13 00:10:00|2038.1|2032.1|2039.4|2033.4|2039.5|2033.5|2038.1|2032.1|10
1726186500000|2024-09-13 00:15:00|2039.5|2033.5|2039.5|2033.5|2039.5|2033.5|2039.5|2033.5|1
1726186800000|2024-09-13 00:20:00|2039.8|2033.8|2039.5|2033.5|2039.8|2033.8|2039|2033|9
1726187100000|2024-09-13 00:25:00|2039.3|2033.3|2039.8|2033.8|2040|2034|2039.3|2033.3|11
1726187400000|2024-09-13 00:30:00|2039.9|2033.9|2039.5|2033.5|2039.9|2033.9|2039|2033|11
1726187700000|2024-09-13 00:35:00|2039.8|2033.8|2039.8|2033.8|2039.8|2033.8|2039.8|2033.8|1
1726188000000|2024-09-13 00:40:00|2039.5|2033.5|2039.8|2033.8|2039.8|2033.8|2039.5|2033.5|2
1726188300000|2024-09-13 00:45:00|2039.5|2033.5|2039.6|2033.6|2039.6|2033.6|2039.5|2033.5|2
1726188600000|2024-09-13 00:50:00|2039.5|2033.5|2039|2033|2039.5|2033.5|2038|2032|11
1726188900000|2024-09-13 00:55:00|2038.9|2032.9|2039|2033|2039.1|2033.1|2038.8|2032.8|4
1726189200000|2024-09-13 01:00:00|2039.3|2033.3|2035.9|2029.9|2040|2034|2035.3|2029.3|83
1726189500000|2024-09-13 01:05:00|2035.6|2029.6|2036.4|2030.4|2036.4|2030.4|2035.4|2029.4|38
1726189800000|2024-09-13 01:10:00|2036.5|2030.5|2035.8|2029.8|2038.3|2032.3|2034.6|2028.6|42
1726190100000|2024-09-13 01:15:00|2036|2030|2039.8|2033.8|2039.8|2033.8|2036|2030|36
1726190400000|2024-09-13 01:20:00|2039.5|2033.5|2039.6|2033.6|2039.9|2033.9|2039.3|2033.3|42
1726190700000|2024-09-13 01:25:00|2039.5|2033.5|2039|2033|2039.8|2033.8|2038.5|2032.5|26
1726191000000|2024-09-13 01:30:00|2038.8|2032.8|2039.5|2033.5|2039.8|2033.8|2038.8|2032.8|18
1726191300000|2024-09-13 01:35:00|2039.3|2033.3|2039.6|2033.6|2039.8|2033.8|2039.3|2033.3|6
1726191600000|2024-09-13 01:40:00|2039.8|2033.8|2039.5|2033.5|2040.4|2034.4|2038.5|2032.5|25
1726191900000|2024-09-13 01:45:00|2039.3|2033.3|2038|2032|2039.3|2033.3|2037|2031|20
1726192200000|2024-09-13 01:50:00|2037.8|2031.8|2039.8|2033.8|2040.3|2034.3|2037.5|2031.5|25
1726192500000|2024-09-13 01:55:00|2040.3|2034.3|2039.3|2033.3|2040.5|2034.5|2038.9|2032.9|48
1726192800000|2024-09-13 02:00:00|2039|2033|2038.6|2032.6|2039.3|2033.3|2036.9|2030.9|49
1726193100000|2024-09-13 02:05:00|2038.8|2032.8|2038.8|2032.8|2038.8|2032.8|2037.4|2031.4|26
1726193400000|2024-09-13 02:10:00|2038.9|2032.9|2040.3|2034.3|2040.4|2034.4|2038.8|2032.8|33
1726193700000|2024-09-13 02:15:00|2040.5|2034.5|2040.8|2034.8|2040.8|2034.8|2040.3|2034.3|11
1726194000000|2024-09-13 02:20:00|2040.5|2034.5|2042.1|2036.1|2042.1|2036.1|2040.5|2034.5|8
1726194300000|2024-09-13 02:25:00|2041.9|2035.9|2042.1|2036.1|2042.1|2036.1|2041.8|2035.8|4
1726194600000|2024-09-13 02:30:00|2042.4|2036.4|2045.8|2039.8|2046.1|2040.1|2041|2035|62
1726194900000|2024-09-13 02:35:00|2046|2040|2046.8|2040.8|2046.9|2040.9|2046|2040|16
1726195200000|2024-09-13 02:40:00|2047|2041|2046.9|2040.9|2047.1|2041.1|2045.8|2039.8|29
1726195500000|2024-09-13 02:45:00|2046.8|2040.8|2047.4|2041.4|2047.6|2041.6|2046|2040|17
1726195800000|2024-09-13 02:50:00|2047.6|2041.6|2047.1|2041.1|2047.6|2041.6|2046.8|2040.8|15
1726196100000|2024-09-13 02:55:00|2047|2041|2044.8|2038.8|2047|2041|2044.3|2038.3|20
1726196400000|2024-09-13 03:00:00|2045|2039|2044.3|2038.3|2045.8|2039.8|2042.3|2036.3|45
1726196700000|2024-09-13 03:05:00|2044|2038|2044.8|2038.8|2044.8|2038.8|2043.6|2037.6|15
1726197000000|2024-09-13 03:10:00|2045|2039|2045.8|2039.8|2045.9|2039.9|2045|2039|11
1726197300000|2024-09-13 03:15:00|2045.9|2039.9|2045.5|2039.5|2045.9|2039.9|2045|2039|14
1726197600000|2024-09-13 03:20:00|2045.8|2039.8|2045.5|2039.5|2046.4|2040.4|2045|2039|19
1726197900000|2024-09-13 03:25:00|2045.6|2039.6|2046.3|2040.3|2046.5|2040.5|2045.6|2039.6|20
1726198200000|2024-09-13 03:30:00|2046|2040|2047.5|2041.5|2047.5|2041.5|2045.3|2039.3|15
1726198500000|2024-09-13 03:35:00|2047.6|2041.6|2048.4|2042.4|2048.4|2042.4|2047.6|2041.6|3
1726198800000|2024-09-13 03:40:00|2048.1|2042.1|2048|2042|2048.1|2042.1|2047.4|2041.4|7
1726199100000|2024-09-13 03:45:00|2047.9|2041.9|2049.8|2043.8|2049.8|2043.8|2047.5|2041.5|9
1726199400000|2024-09-13 03:50:00|2049.5|2043.5|2049|2043|2049.5|2043.5|2048.5|2042.5|12
1726199700000|2024-09-13 03:55:00|2048.8|2042.8|2049|2043|2049|2043|2048.8|2042.8|2
1726200000000|2024-09-13 04:00:00|2049.1|2043.1|2049.5|2043.5|2049.5|2043.5|2049|2043|6
1726200300000|2024-09-13 04:05:00|2049.4|2043.4|2049.6|2043.6|2049.6|2043.6|2049|2043|6
1726200600000|2024-09-13 04:10:00|2049.5|2043.5|2049.6|2043.6|2049.6|2043.6|2049.3|2043.3|4
1726200900000|2024-09-13 04:15:00|2049.5|2043.5|2049.6|2043.6|2049.6|2043.6|2049.4|2043.4|3
1726201200000|2024-09-13 04:20:00|2049.4|2043.4|2049.4|2043.4|2049.6|2043.6|2048.5|2042.5|12
1726201500000|2024-09-13 04:25:00|2049.3|2043.3|2049.3|2043.3|2049.3|2043.3|2049.3|2043.3|1
1726202100000|2024-09-13 04:35:00|2049.5|2043.5|2049.5|2043.5|2049.5|2043.5|2049.5|2043.5|1
1726202400000|2024-09-13 04:40:00|2049.6|2043.6|2049.8|2043.8|2049.8|2043.8|2049.6|2043.6|2
1726202700000|2024-09-13 04:45:00|2049.9|2043.9|2049.3|2043.3|2049.9|2043.9|2049.3|2043.3|6
1726203000000|2024-09-13 04:50:00|2049.5|2043.5|2050|2044|2050|2044|2049.5|2043.5|4
1726203300000|2024-09-13 04:55:00|2050.1|2044.1|2050.1|2044.1|2050.3|2044.3|2050.1|2044.1|3
1726203600000|2024-09-13 05:00:00|2049.9|2043.9|2049.3|2043.3|2049.9|2043.9|2048.6|2042.6|10
1726203900000|2024-09-13 05:05:00|2049.4|2043.4|2049.5|2043.5|2049.5|2043.5|2049.4|2043.4|2
1726204200000|2024-09-13 05:10:00|2049.3|2043.3|2049.3|2043.3|2049.6|2043.6|2049.1|2043.1|7
1726204500000|2024-09-13 05:15:00|2049.5|2043.5|2049.8|2043.8|2049.8|2043.8|2049.3|2043.3|5
1726204800000|2024-09-13 05:20:00|2050.1|2044.1|2050.4|2044.4|2050.4|2044.4|2049.8|2043.8|6
1726205100000|2024-09-13 05:25:00|2050.5|2044.5|2048.5|2042.5|2050.5|2044.5|2048.5|2042.5|8
1726205400000|2024-09-13 05:30:00|2048.3|2042.3|2048.4|2042.4|2048.6|2042.6|2047.6|2041.6|23
1726205700000|2024-09-13 05:35:00|2048.6|2042.6|2047.4|2041.4|2048.6|2042.6|2046.8|2040.8|14
1726206000000|2024-09-13 05:40:00|2047.3|2041.3|2046.8|2040.8|2047.5|2041.5|2046.3|2040.3|12
1726206300000|2024-09-13 05:45:00|2046.5|2040.5|2044.6|2038.6|2046.8|2040.8|2044.3|2038.3|17
1726206600000|2024-09-13 05:50:00|2045.1|2039.1|2048.3|2042.3|2048.3|2042.3|2044.9|2038.9|30
1726206900000|2024-09-13 05:55:00|2048.4|2042.4|2043.5|2037.5|2048.4|2042.4|2043.5|2037.5|48
1726207200000|2024-09-13 06:00:00|2043.3|2037.3|2038.3|2032.3|2043.6|2037.6|2037|2031|36
1726207500000|2024-09-13 06:05:00|2037.4|2031.4|2034.4|2028.4|2038.6|2032.6|2034|2028|30
1726207800000|2024-09-13 06:10:00|2034.3|2028.3|2036.3|2030.3|2036.5|2030.5|2032.9|2026.9|32
1726208100000|2024-09-13 06:15:00|2035.9|2029.9|2036.5|2030.5|2036.5|2030.5|2034.9|2028.9|19
1726208400000|2024-09-13 06:20:00|2036.8|2030.8|2037.9|2031.9|2038.9|2032.9|2036.8|2030.8|15
1726208700000|2024-09-13 06:25:00|2037.8|2031.8|2040|2034|2040|2034|2037.8|2031.8|18
1726209000000|2024-09-13 06:30:00|2040.1|2034.1|2038.8|2032.8|2041.4|2035.4|2038.6|2032.6|24
1726209300000|2024-09-13 06:35:00|2038.5|2032.5|2038.4|2032.4|2038.5|2032.5|2037.4|2031.4|18
1726209600000|2024-09-13 06:40:00|2038.5|2032.5|2039.5|2033.5|2040.3|2034.3|2038.5|2032.5|15
1726209900000|2024-09-13 06:45:00|2039.4|2033.4|2034.1|2028.1|2039.4|2033.4|2034.1|2028.1|19
1726210200000|2024-09-13 06:50:00|2034.9|2028.9|2036|2030|2036.3|2030.3|2034.4|2028.4|15
1726210500000|2024-09-13 06:55:00|2035.9|2029.9|2040.5|2034.5|2040.8|2034.8|2035.9|2029.9|28
1726210800000|2024-09-13 07:00:00|2039.3|2033.3|2037.6|2031.6|2040.5|2034.5|2036.3|2030.3|55
1726211100000|2024-09-13 07:05:00|2037.4|2031.4|2036.6|2030.6|2037.9|2031.9|2036.1|2030.1|32
1726211400000|2024-09-13 07:10:00|2036.9|2030.9|2038.9|2032.9|2041.6|2035.6|2036.9|2030.9|52
1726211700000|2024-09-13 07:15:00|2039.1|2033.1|2041.4|2035.4|2041.9|2035.9|2039.1|2033.1|32
1726212000000|2024-09-13 07:20:00|2041.6|2035.6|2042.1|2036.1|2042.6|2036.6|2039.9|2033.9|43
1726212300000|2024-09-13 07:25:00|2041.9|2035.9|2042.1|2036.1|2042.6|2036.6|2040.6|2034.6|29
1726212600000|2024-09-13 07:30:00|2042.4|2036.4|2038.9|2032.9|2042.6|2036.6|2038.9|2032.9|36
1726212900000|2024-09-13 07:35:00|2038.6|2032.6|2038.4|2032.4|2040.9|2034.9|2038.4|2032.4|22
1726213200000|2024-09-13 07:40:00|2038.1|2032.1|2033.1|2027.1|2038.1|2032.1|2032.3|2026.3|45
1726213500000|2024-09-13 07:45:00|2033.4|2027.4|2033.6|2027.6|2033.6|2027.6|2032.6|2026.6|7
1726213800000|2024-09-13 07:50:00|2033.4|2027.4|2034.1|2028.1|2034.6|2028.6|2030.9|2024.9|23
1726214100000|2024-09-13 07:55:00|2033.4|2027.4|2030.9|2024.9|2033.4|2027.4|2030.9|2024.9|19
1726214400000|2024-09-13 08:00:00|2031.1|2025.1|2025.9|2019.9|2031.1|2025.1|2025.6|2019.6|61
1726214700000|2024-09-13 08:05:00|2025.6|2019.6|2021.6|2015.6|2025.6|2019.6|2017.8|2011.8|94
1726215000000|2024-09-13 08:10:00|2021.4|2015.4|2016.9|2010.9|2021.6|2015.6|2015.4|2009.4|47
1726215300000|2024-09-13 08:15:00|2017.1|2011.1|2021.9|2015.9|2022.9|2016.9|2017.1|2011.1|50
1726215600000|2024-09-13 08:20:00|2021.4|2015.4|2022.6|2016.6|2024.1|2018.1|2020.1|2014.1|34
1726215900000|2024-09-13 08:25:00|2022.1|2016.1|2022.6|2016.6|2023.9|2017.9|2021.9|2015.9|18
1726216200000|2024-09-13 08:30:00|2022.9|2016.9|2022.1|2016.1|2023.4|2017.4|2021.9|2015.9|28
1726216500000|2024-09-13 08:35:00|2022.4|2016.4|2021.9|2015.9|2024.1|2018.1|2020.9|2014.9|32
1726216800000|2024-09-13 08:40:00|2021.6|2015.6|2021.6|2015.6|2022.6|2016.6|2020.6|2014.6|21
1726217100000|2024-09-13 08:45:00|2021.9|2015.9|2026.4|2020.4|2026.9|2020.9|2021.9|2015.9|38
1726217400000|2024-09-13 08:50:00|2026.6|2020.6|2029.1|2023.1|2029.9|2023.9|2026.6|2020.6|41
1726217700000|2024-09-13 08:55:00|2029.4|2023.4|2032.4|2026.4|2032.4|2026.4|2028.9|2022.9|44
1726218000000|2024-09-13 09:00:00|2032.6|2026.6|2033.1|2027.1|2033.4|2027.4|2032.1|2026.1|25
1726218300000|2024-09-13 09:05:00|2033.4|2027.4|2032.4|2026.4|2035.1|2029.1|2031.6|2025.6|22
1726218600000|2024-09-13 09:10:00|2032.6|2026.6|2032.6|2026.6|2033.9|2027.9|2031.6|2025.6|28
1726218900000|2024-09-13 09:15:00|2032.9|2026.9|2033.6|2027.6|2033.9|2027.9|2032.4|2026.4|13
1726219200000|2024-09-13 09:20:00|2033.9|2027.9|2039.6|2033.6|2039.9|2033.9|2033.9|2027.9|35
1726219500000|2024-09-13 09:25:00|2039.4|2033.4|2040.4|2034.4|2040.6|2034.6|2039.4|2033.4|19
1726219800000|2024-09-13 09:30:00|2040.6|2034.6|2040.6|2034.6|2040.9|2034.9|2037.6|2031.6|38
1726220100000|2024-09-13 09:35:00|2040.9|2034.9|2039.4|2033.4|2040.9|2034.9|2036.6|2030.6|36
1726220400000|2024-09-13 09:40:00|2039.6|2033.6|2039.9|2033.9|2041.4|2035.4|2039.4|2033.4|18
1726220700000|2024-09-13 09:45:00|2039.6|2033.6|2039.4|2033.4|2040.4|2034.4|2039.4|2033.4|20
1726221000000|2024-09-13 09:50:00|2039.6|2033.6|2036.6|2030.6|2039.6|2033.6|2036.6|2030.6|9
1726221300000|2024-09-13 09:55:00|2036.9|2030.9|2031.9|2025.9|2036.9|2030.9|2031.6|2025.6|24
1726221600000|2024-09-13 10:00:00|2032.1|2026.1|2029.4|2023.4|2032.1|2026.1|2029.1|2023.1|11
1726221900000|2024-09-13 10:05:00|2029.1|2023.1|2027.9|2021.9|2029.1|2023.1|2027.1|2021.1|12
1726222200000|2024-09-13 10:10:00|2027.6|2021.6|2028.4|2022.4|2028.4|2022.4|2027.6|2021.6|6
1726222500000|2024-09-13 10:15:00|2028.1|2022.1|2028.1|2022.1|2028.4|2022.4|2027.6|2021.6|9
1726222800000|2024-09-13 10:20:00|2028.4|2022.4|2026.1|2020.1|2028.6|2022.6|2026.1|2020.1|14
1726223100000|2024-09-13 10:25:00|2026.4|2020.4|2025.9|2019.9|2026.9|2020.9|2025.4|2019.4|20
1726223400000|2024-09-13 10:30:00|2025.6|2019.6|2025.9|2019.9|2025.9|2019.9|2025.4|2019.4|6
1726223700000|2024-09-13 10:35:00|2026.1|2020.1|2023.9|2017.9|2026.1|2020.1|2023.9|2017.9|12
1726224000000|2024-09-13 10:40:00|2024.1|2018.1|2023.4|2017.4|2024.6|2018.6|2022.9|2016.9|14
1726224300000|2024-09-13 10:45:00|2023.1|2017.1|2022.9|2016.9|2023.9|2017.9|2022.6|2016.6|10
1726224600000|2024-09-13 10:50:00|2022.6|2016.6|2022.4|2016.4|2022.6|2016.6|2021.4|2015.4|19
1726224900000|2024-09-13 10:55:00|2022.1|2016.1|2021.4|2015.4|2022.6|2016.6|2021.1|2015.1|13
1726225200000|2024-09-13 11:00:00|2021.6|2015.6|2021.9|2015.9|2022.4|2016.4|2021.4|2015.4|13
1726225500000|2024-09-13 11:05:00|2022.1|2016.1|2024.9|2018.9|2024.9|2018.9|2022.1|2016.1|23
1726225800000|2024-09-13 11:10:00|2024.6|2018.6|2023.4|2017.4|2024.6|2018.6|2023.1|2017.1|26
1726226100000|2024-09-13 11:15:00|2023.1|2017.1|2021.9|2015.9|2023.1|2017.1|2021.9|2015.9|7
1726226400000|2024-09-13 11:20:00|2021.6|2015.6|2018.6|2012.6|2021.6|2015.6|2018.6|2012.6|14
1726226700000|2024-09-13 11:25:00|2018.4|2012.4|2016.1|2010.1|2018.9|2012.9|2015.6|2009.6|37
1726227000000|2024-09-13 11:30:00|2016.4|2010.4|2019.6|2013.6|2022|2016|2016.4|2010.4|33
1726227300000|2024-09-13 11:35:00|2019.9|2013.9|2020.1|2014.1|2021.1|2015.1|2019.1|2013.1|17
1726227600000|2024-09-13 11:40:00|2020.4|2014.4|2021.1|2015.1|2022.6|2016.6|2020.4|2014.4|26
1726227900000|2024-09-13 11:45:00|2021.4|2015.4|2018.6|2012.6|2021.6|2015.6|2018.4|2012.4|34
1726228200000|2024-09-13 11:50:00|2018.4|2012.4|2017.4|2011.4|2018.9|2012.9|2015.9|2009.9|56
1726228500000|2024-09-13 11:55:00|2017.1|2011.1|2017.6|2011.6|2018.6|2012.6|2016.9|2010.9|24
1726228800000|2024-09-13 12:00:00|2017.4|2011.4|2018.1|2012.1|2018.9|2012.9|2017.4|2011.4|21
1726229100000|2024-09-13 12:05:00|2017.9|2011.9|2017.6|2011.6|2018.6|2012.6|2017.4|2011.4|22
1726229400000|2024-09-13 12:10:00|2017.9|2011.9|2016.9|2010.9|2017.9|2011.9|2015.9|2009.9|20
1726229700000|2024-09-13 12:15:00|2017.1|2011.1|2017.4|2011.4|2018.6|2012.6|2016.6|2010.6|27
1726230000000|2024-09-13 12:20:00|2017.6|2011.6|2018.9|2012.9|2020.5|2014.5|2016.9|2010.9|28
1726230300000|2024-09-13 12:25:00|2018.6|2012.6|2019.4|2013.4|2019.9|2013.9|2017.6|2011.6|25
1726230600000|2024-09-13 12:30:00|2019.6|2013.6|2019.6|2013.6|2022.6|2016.6|2019.6|2013.6|26
1726230900000|2024-09-13 12:35:00|2019.9|2013.9|2020.1|2014.1|2021.9|2015.9|2019.9|2013.9|19
1726231200000|2024-09-13 12:40:00|2019.9|2013.9|2019.6|2013.6|2020.6|2014.6|2019.1|2013.1|22
1726231500000|2024-09-13 12:45:00|2019.4|2013.4|2021.6|2015.6|2021.6|2015.6|2019.4|2013.4|11
1726231800000|2024-09-13 12:50:00|2021.9|2015.9|2021.9|2015.9|2024.1|2018.1|2021.6|2015.6|27
1726232100000|2024-09-13 12:55:00|2021.6|2015.6|2024.6|2018.6|2025.4|2019.4|2020.9|2014.9|20
1726232400000|2024-09-13 13:00:00|2024.9|2018.9|2026.1|2020.1|2027.9|2021.9|2024.4|2018.4|35
1726232700000|2024-09-13 13:05:00|2025.9|2019.9|2029.9|2023.9|2029.9|2023.9|2025.6|2019.6|45
1726233000000|2024-09-13 13:10:00|2030.1|2024.1|2031.9|2025.9|2032.4|2026.4|2030.1|2024.1|31
1726233300000|2024-09-13 13:15:00|2032.1|2026.1|2033.9|2027.9|2034.6|2028.6|2032.1|2026.1|45
1726233600000|2024-09-13 13:20:00|2033.6|2027.6|2035.9|2029.9|2036.9|2030.9|2033.1|2027.1|44
1726233900000|2024-09-13 13:25:00|2036.1|2030.1|2037.1|2031.1|2039.1|2033.1|2036.1|2030.1|44
1726234200000|2024-09-13 13:30:00|2036.9|2030.9|2040.4|2034.4|2040.6|2034.6|2035.9|2029.9|43
1726234500000|2024-09-13 13:35:00|2040.1|2034.1|2037.9|2031.9|2040.1|2034.1|2037.1|2031.1|34
1726234800000|2024-09-13 13:40:00|2037.6|2031.6|2041.6|2035.6|2041.6|2035.6|2036.6|2030.6|39
1726235100000|2024-09-13 13:45:00|2041.9|2035.9|2038.1|2032.1|2042.1|2036.1|2037.6|2031.6|32
1726235400000|2024-09-13 13:50:00|2038.4|2032.4|2040.6|2034.6|2041.4|2035.4|2038.1|2032.1|23
1726235700000|2024-09-13 13:55:00|2040.9|2034.9|2039.1|2033.1|2041.6|2035.6|2039.1|2033.1|26
1726236000000|2024-09-13 14:00:00|2038.9|2032.9|2033.6|2027.6|2039.1|2033.1|2032.6|2026.6|48
1726236300000|2024-09-13 14:05:00|2033.9|2027.9|2031.9|2025.9|2033.9|2027.9|2029.9|2023.9|30
1726236600000|2024-09-13 14:10:00|2031.6|2025.6|2031.1|2025.1|2031.6|2025.6|2028.6|2022.6|28
1726236900000|2024-09-13 14:15:00|2030.9|2024.9|2030.9|2024.9|2031.4|2025.4|2030.6|2024.6|11
1726237200000|2024-09-13 14:20:00|2031.1|2025.1|2032.4|2026.4|2032.6|2026.6|2031.1|2025.1|26
1726237500000|2024-09-13 14:25:00|2032.6|2026.6|2032.9|2026.9|2035.4|2029.4|2032.6|2026.6|47
1726237800000|2024-09-13 14:30:00|2032.6|2026.6|2032.9|2026.9|2033.6|2027.6|2032.4|2026.4|20
1726238100000|2024-09-13 14:35:00|2032.6|2026.6|2030.9|2024.9|2032.6|2026.6|2030.9|2024.9|16
1726238400000|2024-09-13 14:40:00|2030.6|2024.6|2034.6|2028.6|2035.1|2029.1|2030.6|2024.6|36
1726238700000|2024-09-13 14:45:00|2034.9|2028.9|2037.4|2031.4|2037.8|2031.8|2032.1|2026.1|32
1726239000000|2024-09-13 14:50:00|2037.6|2031.6|2036.9|2030.9|2037.9|2031.9|2036.9|2030.9|21
1726239300000|2024-09-13 14:55:00|2037.1|2031.1|2033.6|2027.6|2037.4|2031.4|2033.6|2027.6|20
1726239600000|2024-09-13 15:00:00|2033.9|2027.9|2037.4|2031.4|2037.6|2031.6|2033.9|2027.9|30
1726239900000|2024-09-13 15:05:00|2037.1|2031.1|2033.4|2027.4|2037.1|2031.1|2029.4|2023.4|47
1726240200000|2024-09-13 15:10:00|2033.6|2027.6|2031.1|2025.1|2034.4|2028.4|2031.1|2025.1|29
1726240500000|2024-09-13 15:15:00|2031.4|2025.4|2036.4|2030.4|2037.6|2031.6|2031.4|2025.4|48
1726240800000|2024-09-13 15:20:00|2036.1|2030.1|2042.1|2036.1|2044.8|2038.8|2036.1|2030.1|50
1726241100000|2024-09-13 15:25:00|2042.4|2036.4|2039.4|2033.4|2042.4|2036.4|2038.9|2032.9|38
1726241400000|2024-09-13 15:30:00|2039.1|2033.1|2039.1|2033.1|2040.1|2034.1|2038.1|2032.1|28
1726241700000|2024-09-13 15:35:00|2039.4|2033.4|2038.1|2032.1|2041.9|2035.9|2037.4|2031.4|35
1726242000000|2024-09-13 15:40:00|2038.4|2032.4|2039.4|2033.4|2044.4|2038.4|2038.4|2032.4|50
1726242300000|2024-09-13 15:45:00|2039.1|2033.1|2040.1|2034.1|2040.1|2034.1|2037.1|2031.1|23
1726242600000|2024-09-13 15:50:00|2040.3|2034.3|2042|2036|2042.6|2036.6|2036.4|2030.4|25
1726242900000|2024-09-13 15:55:00|2041.8|2035.8|2047.6|2041.6|2048.4|2042.4|2041.8|2035.8|109
1726243200000|2024-09-13 16:00:00|2047.4|2041.4|2049.4|2043.4|2049.6|2043.6|2046.9|2040.9|19
1726243500000|2024-09-13 16:05:00|2049.6|2043.6|2049.6|2043.6|2049.6|2043.6|2049.6|2043.6|1
1726243800000|2024-09-13 16:10:00|2049.4|2043.4|2048.6|2042.6|2049.4|2043.4|2047.9|2041.9|13
1726244700000|2024-09-13 16:25:00|2047.9|2041.9|2046.1|2040.1|2047.9|2041.9|2045.4|2039.4|5
1726245000000|2024-09-13 16:30:00|2046.4|2040.4|2045.6|2039.6|2046.4|2040.4|2043.4|2037.4|11
1726245300000|2024-09-13 16:35:00|2045.4|2039.4|2045.4|2039.4|2045.6|2039.6|2045.4|2039.4|3
1726245600000|2024-09-13 16:40:00|2045.6|2039.6|2044.1|2038.1|2045.9|2039.9|2044.1|2038.1|5
1726245900000|2024-09-13 16:45:00|2044.4|2038.4|2045.6|2039.6|2045.9|2039.9|2044.4|2038.4|3
1726246200000|2024-09-13 16:50:00|2045.9|2039.9|2046.1|2040.1|2046.1|2040.1|2045.9|2039.9|2
1726246500000|2024-09-13 16:55:00|2046|2040|2048.3|2042.3|2048.5|2042.5|2046|2040|13
1726246800000|2024-09-13 17:00:00|2048.1|2042.1|2046.4|2040.4|2048.1|2042.1|2046.4|2040.4|6
1726247100000|2024-09-13 17:05:00|2046.1|2040.1|2045.8|2039.8|2046.1|2040.1|2045.6|2039.6|5
1726247400000|2024-09-13 17:10:00|2045.5|2039.5|2045.5|2039.5|2045.5|2039.5|2045.5|2039.5|1
1726247700000|2024-09-13 17:15:00|2045.1|2039.1|2045.3|2039.3|2045.3|2039.3|2044.8|2038.8|6
1726248000000|2024-09-13 17:20:00|2045.4|2039.4|2047|2041|2047|2041|2045.4|2039.4|5
1726248300000|2024-09-13 17:25:00|2046.9|2040.9|2046.4|2040.4|2046.9|2040.9|2046.4|2040.4|2
1726248600000|2024-09-13 17:30:00|2046.3|2040.3|2046.3|2040.3|2046.3|2040.3|2046.3|2040.3|1
1726248900000|2024-09-13 17:35:00|2046.4|2040.4|2046.4|2040.4|2046.4|2040.4|2046.4|2040.4|1
1726249200000|2024-09-13 17:40:00|2046.6|2040.6|2044.3|2038.3|2046.9|2040.9|2044.1|2038.1|7
1726249500000|2024-09-13 17:45:00|2044.1|2038.1|2045.4|2039.4|2045.4|2039.4|2043.5|2037.5|15
1726249800000|2024-09-13 17:50:00|2045.8|2039.8|2045.5|2039.5|2045.8|2039.8|2045.5|2039.5|2
1726250100000|2024-09-13 17:55:00|2052|2033.3|2050.3|2031.5|2052|2033.3|2049.8|2031|6
1726444800000|2024-09-16 00:00:00|2040.1|2034.1|2039.1|2033.1|2040.4|2034.4|2039.1|2033.1|6
1726445100000|2024-09-16 00:05:00|2039|2033|2038.5|2032.5|2039|2033|2038.3|2032.3|10
1726445400000|2024-09-16 00:10:00|2038.8|2032.8|2039.3|2033.3|2039.5|2033.5|2038.4|2032.4|14
1726445700000|2024-09-16 00:15:00|2039|2033|2039|2033|2039|2033|2038.3|2032.3|5
1726446000000|2024-09-16 00:20:00|2038.8|2032.8|2039|2033|2039|2033|2038.3|2032.3|5
1726446300000|2024-09-16 00:25:00|2038.8|2032.8|2037.6|2031.6|2038.8|2032.8|2037.6|2031.6|6
1726446600000|2024-09-16 00:30:00|2037.5|2031.5|2037|2031|2037.5|2031.5|2036.9|2030.9|7
1726446900000|2024-09-16 00:35:00|2037.1|2031.1|2037.1|2031.1|2037.1|2031.1|2037|2031|3
1726447200000|2024-09-16 00:40:00|2037|2031|2037.4|2031.4|2037.4|2031.4|2037|2031|3
1726447500000|2024-09-16 00:45:00|2037.1|2031.1|2036.8|2030.8|2037.1|2031.1|2036.5|2030.5|3
1726447800000|2024-09-16 00:50:00|2036.5|2030.5|2037|2031|2037|2031|2035.8|2029.8|12
1726448100000|2024-09-16 00:55:00|2037.3|2031.3|2036.8|2030.8|2037.4|2031.4|2036.8|2030.8|5
1726448400000|2024-09-16 01:00:00|2037|2031|2038.4|2032.4|2038.5|2032.5|2037|2031|9
1726448700000|2024-09-16 01:05:00|2038.3|2032.3|2036.5|2030.5|2038.4|2032.4|2036.5|2030.5|6
1726449000000|2024-09-16 01:10:00|2036.4|2030.4|2036.4|2030.4|2036.4|2030.4|2036.4|2030.4|1
1726449300000|2024-09-16 01:15:00|2036.5|2030.5|2036.6|2030.6|2036.9|2030.9|2036.4|2030.4|8
1726449600000|2024-09-16 01:20:00|2036.9|2030.9|2037|2031|2037.1|2031.1|2036.8|2030.8|7
1726449900000|2024-09-16 01:25:00|2037.1|2031.1|2037.6|2031.6|2037.8|2031.8|2037|2031|9
1726450200000|2024-09-16 01:30:00|2037.9|2031.9|2038.1|2032.1|2038.1|2032.1|2037.6|2031.6|16
1726450500000|2024-09-16 01:35:00|2038|2032|2038.1|2032.1|2038.1|2032.1|2037.9|2031.9|5
1726450800000|2024-09-16 01:40:00|2038|2032|2038.4|2032.4|2038.4|2032.4|2037.9|2031.9|4
1726451100000|2024-09-16 01:45:00|2038.1|2032.1|2038.5|2032.5|2038.6|2032.6|2038.1|2032.1|4
1726451400000|2024-09-16 01:50:00|2038.8|2032.8|2039.5|2033.5|2039.5|2033.5|2038.4|2032.4|10
1726451700000|2024-09-16 01:55:00|2039.4|2033.4|2038.4|2032.4|2039.8|2033.8|2037.3|2031.3|13
1726452000000|2024-09-16 02:00:00|2038.3|2032.3|2039.9|2033.9|2040.8|2034.8|2038.3|2032.3|18
1726452300000|2024-09-16 02:05:00|2039.6|2033.6|2038.9|2032.9|2039.6|2033.6|2038|2032|14
1726452600000|2024-09-16 02:10:00|2039.1|2033.1|2041.8|2035.8|2041.8|2035.8|2038.6|2032.6|21
1726452900000|2024-09-16 02:15:00|2041.9|2035.9|2043.5|2037.5|2043.5|2037.5|2041.5|2035.5|15
1726453200000|2024-09-16 02:20:00|2043.8|2037.8|2044.5|2038.5|2045.3|2039.3|2043.8|2037.8|17
1726453500000|2024-09-16 02:25:00|2044.8|2038.8|2045.3|2039.3|2045.3|2039.3|2044.8|2038.8|7
1726453800000|2024-09-16 02:30:00|2045.4|2039.4|2044.3|2038.3|2045.5|2039.5|2043.5|2037.5|13
1726454100000|2024-09-16 02:35:00|2044.5|2038.5|2044.8|2038.8|2045|2039|2044.3|2038.3|14
1726454400000|2024-09-16 02:40:00|2045.6|2039.6|2045.3|2039.3|2045.6|2039.6|2044.3|2038.3|17
1726454700000|2024-09-16 02:45:00|2045.5|2039.5|2045.8|2039.8|2045.8|2039.8|2044.5|2038.5|9
1726455000000|2024-09-16 02:50:00|2046|2040|2048.8|2042.8|2049.5|2043.5|2045.5|2039.5|25
1726455300000|2024-09-16 02:55:00|2049|2043|2049.3|2043.3|2049.4|2043.4|2049|2043|5
1726455600000|2024-09-16 03:00:00|2049|2043|2047.9|2041.9|2049.3|2043.3|2047.9|2041.9|12
1726455900000|2024-09-16 03:05:00|2048.3|2042.3|2048.8|2042.8|2048.8|2042.8|2047.9|2041.9|10
1726456200000|2024-09-16 03:10:00|2048.5|2042.5|2048.8|2042.8|2049.4|2043.4|2048.5|2042.5|7
1726456500000|2024-09-16 03:15:00|2049|2043|2049|2043|2049|2043|2049|2043|1
1726456800000|2024-09-16 03:20:00|2049.1|2043.1|2049.6|2043.6|2049.8|2043.8|2049.1|2043.1|5
1726457100000|2024-09-16 03:25:00|2049.8|2043.8|2049.1|2043.1|2049.8|2043.8|2049.1|2043.1|6
1726457400000|2024-09-16 03:30:00|2049.4|2043.4|2050.1|2044.1|2050.5|2044.5|2049.3|2043.3|20
1726457700000|2024-09-16 03:35:00|2050.3|2044.3|2049.8|2043.8|2050.5|2044.5|2049.5|2043.5|10
1726458000000|2024-09-16 03:40:00|2049.9|2043.9|2050|2044|2050|2044|2049.9|2043.9|4
1726458300000|2024-09-16 03:45:00|2049.8|2043.8|2050.1|2044.1|2050.4|2044.4|2049.3|2043.3|10
1726458900000|2024-09-16 03:55:00|2050.4|2044.4|2050.5|2044.5|2050.5|2044.5|2050.4|2044.4|2
1726459500000|2024-09-16 04:05:00|2050.3|2044.3|2050.3|2044.3|2050.3|2044.3|2050.3|2044.3|1
1726459800000|2024-09-16 04:10:00|2050.5|2044.5|2050.8|2044.8|2050.8|2044.8|2050.5|2044.5|3
1726460100000|2024-09-16 04:15:00|2050.5|2044.5|2050.5|2044.5|2050.5|2044.5|2050.3|2044.3|5
1726460400000|2024-09-16 04:20:00|2050.3|2044.3|2050.6|2044.6|2050.6|2044.6|2050.3|2044.3|5
1726460700000|2024-09-16 04:25:00|2050.5|2044.5|2050.5|2044.5|2050.6|2044.6|2050.3|2044.3|12
1726461000000|2024-09-16 04:30:00|2050.4|2044.4|2050.1|2044.1|2050.5|2044.5|2049.8|2043.8|11
1726461900000|2024-09-16 04:45:00|2050.4|2044.4|2051.4|2045.4|2051.4|2045.4|2050.4|2044.4|5
1726462200000|2024-09-16 04:50:00|2051.1|2045.1|2050.6|2044.6|2051.1|2045.1|2050.6|2044.6|2
1726462500000|2024-09-16 04:55:00|2050.8|2044.8|2050|2044|2050.8|2044.8|2050|2044|8
1726462800000|2024-09-16 05:00:00|2049.9|2043.9|2050|2044|2050|2044|2049.9|2043.9|2
1726463100000|2024-09-16 05:05:00|2050.3|2044.3|2049.8|2043.8|2050.5|2044.5|2049.8|2043.8|7
1726463400000|2024-09-16 05:10:00|2049.5|2043.5|2048.3|2042.3|2049.5|2043.5|2048.3|2042.3|5
1726463700000|2024-09-16 05:15:00|2048.1|2042.1|2047.6|2041.6|2048.1|2042.1|2047.6|2041.6|2
1726464000000|2024-09-16 05:20:00|2047.5|2041.5|2047.8|2041.8|2047.8|2041.8|2047.5|2041.5|2
1726464300000|2024-09-16 05:25:00|2047.6|2041.6|2048.8|2042.8|2048.8|2042.8|2047.6|2041.6|5
1726464600000|2024-09-16 05:30:00|2049|2043|2049|2043|2049.1|2043.1|2049|2043|3
1726464900000|2024-09-16 05:35:00|2049.1|2043.1|2049.3|2043.3|2049.3|2043.3|2049.1|2043.1|2
1726465200000|2024-09-16 05:40:00|2049.5|2043.5|2050|2044|2050|2044|2049.5|2043.5|5
1726465500000|2024-09-16 05:45:00|2050.3|2044.3|2050.6|2044.6|2050.8|2044.8|2050.3|2044.3|6
1726465800000|2024-09-16 05:50:00|2050.8|2044.8|2050.6|2044.6|2050.8|2044.8|2050.6|2044.6|2
1726466100000|2024-09-16 05:55:00|2050.8|2044.8|2050.8|2044.8|2050.8|2044.8|2049.8|2043.8|10
1726466400000|2024-09-16 06:00:00|2050.5|2044.5|2050.3|2044.3|2050.5|2044.5|2050.3|2044.3|6
1726466700000|2024-09-16 06:05:00|2050|2044|2050|2044|2050.5|2044.5|2050|2044|6
1726467000000|2024-09-16 06:10:00|2049.8|2043.8|2049.6|2043.6|2049.8|2043.8|2049.5|2043.5|6
1726467300000|2024-09-16 06:15:00|2049.5|2043.5|2050.6|2044.6|2050.6|2044.6|2049.5|2043.5|9
1726467600000|2024-09-16 06:20:00|2050.8|2044.8|2050.3|2044.3|2051.3|2045.3|2050.3|2044.3|9
1726467900000|2024-09-16 06:25:00|2050|2044|2050|2044|2050|2044|2049.4|2043.4|12
1726468200000|2024-09-16 06:30:00|2049.8|2043.8|2050|2044|2050|2044|2049.5|2043.5|4
1726468500000|2024-09-16 06:35:00|2050.3|2044.3|2051.1|2045.1|2052.6|2046.6|2050.3|2044.3|20
1726468800000|2024-09-16 06:40:00|2051|2045|2049.5|2043.5|2051|2045|2049.4|2043.4|24
1726469100000|2024-09-16 06:45:00|2049.3|2043.3|2045.8|2039.8|2049.5|2043.5|2045.8|2039.8|21
1726469400000|2024-09-16 06:50:00|2046|2040|2047|2041|2047.1|2041.1|2046|2040|7
1726469700000|2024-09-16 06:55:00|2047.1|2041.1|2045.4|2039.4|2049|2043|2044.9|2038.9|34
1726470000000|2024-09-16 07:00:00|2045.5|2039.5|2044.5|2038.5|2051.5|2045.5|2044.4|2038.4|115
1726470300000|2024-09-16 07:05:00|2044.4|2038.4|2046.6|2040.6|2048.6|2042.6|2042.9|2036.9|53
1726470600000|2024-09-16 07:10:00|2047.1|2041.1|2051.8|2045.8|2051.8|2045.8|2046.1|2040.1|66
1726470900000|2024-09-16 07:15:00|2052|2046|2050.6|2044.6|2053.5|2047.5|2050.3|2044.3|54
1726471200000|2024-09-16 07:20:00|2050.4|2044.4|2046.9|2040.9|2050.9|2044.9|2046.6|2040.6|57
1726471500000|2024-09-16 07:25:00|2047.1|2041.1|2049.1|2043.1|2049.1|2043.1|2045.4|2039.4|55
1726471800000|2024-09-16 07:30:00|2048.9|2042.9|2050.4|2044.4|2050.4|2044.4|2047.6|2041.6|66
1726472100000|2024-09-16 07:35:00|2050.1|2044.1|2050.1|2044.1|2051.1|2045.1|2049.6|2043.6|40
1726472400000|2024-09-16 07:40:00|2049.6|2043.6|2049.9|2043.9|2050.6|2044.6|2048.6|2042.6|42
1726472700000|2024-09-16 07:45:00|2050.1|2044.1|2051.9|2045.9|2051.9|2045.9|2049.9|2043.9|27
1726473000000|2024-09-16 07:50:00|2051.6|2045.6|2048.9|2042.9|2051.6|2045.6|2046.6|2040.6|46
1726473300000|2024-09-16 07:55:00|2048.6|2042.6|2048.1|2042.1|2049.1|2043.1|2047.1|2041.1|37
1726473600000|2024-09-16 08:00:00|2048.4|2042.4|2047.6|2041.6|2049.4|2043.4|2045.6|2039.6|94
1726473900000|2024-09-16 08:05:00|2047.4|2041.4|2047.9|2041.9|2048.6|2042.6|2046.9|2040.9|39
1726474200000|2024-09-16 08:10:00|2048.1|2042.1|2047.1|2041.1|2048.1|2042.1|2045.1|2039.1|29
1726474500000|2024-09-16 08:15:00|2047.4|2041.4|2048.1|2042.1|2049.4|2043.4|2047.4|2041.4|39
1726474800000|2024-09-16 08:20:00|2048.4|2042.4|2048.6|2042.6|2050.4|2044.4|2048.1|2042.1|35
1726475100000|2024-09-16 08:25:00|2048.9|2042.9|2048.4|2042.4|2049.1|2043.1|2047.9|2041.9|16
1726475400000|2024-09-16 08:30:00|2048.6|2042.6|2047.4|2041.4|2048.9|2042.9|2046.6|2040.6|13
1726475700000|2024-09-16 08:35:00|2047.6|2041.6|2046.9|2040.9|2049.9|2043.9|2046.6|2040.6|27
1726476000000|2024-09-16 08:40:00|2047.1|2041.1|2045.1|2039.1|2047.1|2041.1|2044.9|2038.9|26
1726476300000|2024-09-16 08:45:00|2045.4|2039.4|2045.6|2039.6|2047.4|2041.4|2045.4|2039.4|22
1726476600000|2024-09-16 08:50:00|2045.4|2039.4|2044.1|2038.1|2045.6|2039.6|2042.9|2036.9|29
1726476900000|2024-09-16 08:55:00|2044.4|2038.4|2045.6|2039.6|2046.6|2040.6|2044.1|2038.1|30
1726477200000|2024-09-16 09:00:00|2045.9|2039.9|2046.9|2040.9|2047.9|2041.9|2045.1|2039.1|25
1726477500000|2024-09-16 09:05:00|2046.6|2040.6|2045.6|2039.6|2046.6|2040.6|2045.1|2039.1|19
1726477800000|2024-09-16 09:10:00|2045.4|2039.4|2046.1|2040.1|2046.6|2040.6|2045.4|2039.4|8
1726478100000|2024-09-16 09:15:00|2046.4|2040.4|2048.4|2042.4|2050.9|2044.9|2046.4|2040.4|34
1726478400000|2024-09-16 09:20:00|2048.6|2042.6|2045.6|2039.6|2049.1|2043.1|2045.4|2039.4|33
1726478700000|2024-09-16 09:25:00|2045.4|2039.4|2045.4|2039.4|2046.1|2040.1|2043.6|2037.6|35
1726479000000|2024-09-16 09:30:00|2045.6|2039.6|2044.9|2038.9|2046.1|2040.1|2043.4|2037.4|30
1726479300000|2024-09-16 09:35:00|2044.6|2038.6|2043.4|2037.4|2045.1|2039.1|2043.4|2037.4|10
1726479600000|2024-09-16 09:40:00|2042.6|2036.6|2042.4|2036.4|2042.6|2036.6|2041.6|2035.6|19
1726479900000|2024-09-16 09:45:00|2042.1|2036.1|2044.1|2038.1|2044.1|2038.1|2041.6|2035.6|28
1726480200000|2024-09-16 09:50:00|2044.4|2038.4|2043.4|2037.4|2045.1|2039.1|2043.1|2037.1|21
1726480500000|2024-09-16 09:55:00|2043.1|2037.1|2044.6|2038.6|2045.1|2039.1|2043.1|2037.1|18
1726480800000|2024-09-16 10:00:00|2044.9|2038.9|2044.9|2038.9|2045.9|2039.9|2043.9|2037.9|30
1726481100000|2024-09-16 10:05:00|2045.4|2039.4|2045.9|2039.9|2046.9|2040.9|2045.4|2039.4|17
1726481400000|2024-09-16 10:10:00|2045.6|2039.6|2045.6|2039.6|2046.1|2040.1|2045.4|2039.4|21
1726481700000|2024-09-16 10:15:00|2045.9|2039.9|2047.4|2041.4|2047.9|2041.9|2045.9|2039.9|30
1726482000000|2024-09-16 10:20:00|2047.1|2041.1|2048.4|2042.4|2048.4|2042.4|2047.1|2041.1|18
1726482300000|2024-09-16 10:25:00|2048.6|2042.6|2049.9|2043.9|2050.1|2044.1|2048.4|2042.4|19
1726482600000|2024-09-16 10:30:00|2049.6|2043.6|2051.4|2045.4|2051.4|2045.4|2049.4|2043.4|19
1726482900000|2024-09-16 10:35:00|2051.1|2045.1|2050.1|2044.1|2051.1|2045.1|2048.6|2042.6|37
1726483200000|2024-09-16 10:40:00|2050.4|2044.4|2053.4|2047.4|2053.6|2047.6|2050.4|2044.4|31
1726483500000|2024-09-16 10:45:00|2052.9|2046.9|2054.4|2048.4|2054.9|2048.9|2052.9|2046.9|30
1726483800000|2024-09-16 10:50:00|2054.6|2048.6|2055.4|2049.4|2055.9|2049.9|2054.4|2048.4|32
1726484100000|2024-09-16 10:55:00|2055.1|2049.1|2056.4|2050.4|2056.9|2050.9|2055.1|2049.1|18
1726484400000|2024-09-16 11:00:00|2056.6|2050.6|2058.4|2052.4|2058.9|2052.9|2055.9|2049.9|36
1726484700000|2024-09-16 11:05:00|2058.6|2052.6|2060.1|2054.1|2060.6|2054.6|2058.4|2052.4|46
1726485000000|2024-09-16 11:10:00|2059.9|2053.9|2059.1|2053.1|2060.6|2054.6|2058.4|2052.4|20
1726485300000|2024-09-16 11:15:00|2059.4|2053.4|2058.4|2052.4|2059.9|2053.9|2058.4|2052.4|26
1726485600000|2024-09-16 11:20:00|2058.6|2052.6|2059.9|2053.9|2060.6|2054.6|2058.6|2052.6|17
1726485900000|2024-09-16 11:25:00|2060.1|2054.1|2058.4|2052.4|2060.1|2054.1|2058.4|2052.4|10
1726486200000|2024-09-16 11:30:00|2058.6|2052.6|2059.9|2053.9|2060.9|2054.9|2058.6|2052.6|19
1726486500000|2024-09-16 11:35:00|2060.1|2054.1|2061.1|2055.1|2061.4|2055.4|2059.4|2053.4|16
1726486800000|2024-09-16 11:40:00|2061.4|2055.4|2060.6|2054.6|2062.6|2056.6|2060.6|2054.6|22
1726487100000|2024-09-16 11:45:00|2060.9|2054.9|2059.4|2053.4|2060.9|2054.9|2059.4|2053.4|11
1726487400000|2024-09-16 11:50:00|2059.6|2053.6|2058.1|2052.1|2059.6|2053.6|2056.4|2050.4|49
1726487700000|2024-09-16 11:55:00|2058.4|2052.4|2056.9|2050.9|2058.6|2052.6|2056.4|2050.4|35
1726488000000|2024-09-16 12:00:00|2056.6|2050.6|2053.1|2047.1|2056.6|2050.6|2050.6|2044.6|48
1726488300000|2024-09-16 12:05:00|2053.4|2047.4|2053.6|2047.6|2054.6|2048.6|2053.4|2047.4|36
1726488600000|2024-09-16 12:10:00|2053.9|2047.9|2054.6|2048.6|2055.1|2049.1|2053.9|2047.9|23
1726488900000|2024-09-16 12:15:00|2054.9|2048.9|2054.6|2048.6|2055.4|2049.4|2053.9|2047.9|23
1726489200000|2024-09-16 12:20:00|2054.4|2048.4|2054.6|2048.6|2055.9|2049.9|2054.4|2048.4|16
1726489500000|2024-09-16 12:25:00|2054.9|2048.9|2055.4|2049.4|2055.9|2049.9|2054.6|2048.6|21
1726489800000|2024-09-16 12:30:00|2055.1|2049.1|2056.1|2050.1|2058.6|2052.6|2054.9|2048.9|30
1726490100000|2024-09-16 12:35:00|2055.9|2049.9|2056.4|2050.4|2057.4|2051.4|2054.6|2048.6|34
1726490400000|2024-09-16 12:40:00|2056.6|2050.6|2058.6|2052.6|2060.6|2054.6|2056.4|2050.4|42
1726490700000|2024-09-16 12:45:00|2057.9|2051.9|2058.4|2052.4|2059.1|2053.1|2057.6|2051.6|25
1726491000000|2024-09-16 12:50:00|2058.1|2052.1|2057.6|2051.6|2058.6|2052.6|2057.4|2051.4|17
1726491300000|2024-09-16 12:55:00|2056.6|2050.6|2058.1|2052.1|2059.9|2053.9|2054.9|2048.9|43
1726491600000|2024-09-16 13:00:00|2057.9|2051.9|2058.9|2052.9|2061.4|2055.4|2057.9|2051.9|29
1726491900000|2024-09-16 13:05:00|2059.1|2053.1|2059.1|2053.1|2059.9|2053.9|2058.6|2052.6|30
1726492200000|2024-09-16 13:10:00|2059.4|2053.4|2061.6|2055.6|2061.9|2055.9|2059.1|2053.1|39
1726492500000|2024-09-16 13:15:00|2061.4|2055.4|2061.9|2055.9|2062.6|2056.6|2060.9|2054.9|29
1726492800000|2024-09-16 13:20:00|2062.1|2056.1|2061.9|2055.9|2062.1|2056.1|2060.9|2054.9|17
1726493100000|2024-09-16 13:25:00|2061.6|2055.6|2060.9|2054.9|2062.1|2056.1|2060.6|2054.6|22
1726493400000|2024-09-16 13:30:00|2061.1|2055.1|2061.4|2055.4|2062.4|2056.4|2060.9|2054.9|32
1726493700000|2024-09-16 13:35:00|2061.1|2055.1|2059.4|2053.4|2061.1|2055.1|2056.4|2050.4|37
1726494000000|2024-09-16 13:40:00|2059.6|2053.6|2058.9|2052.9|2059.6|2053.6|2055.6|2049.6|61
1726494300000|2024-09-16 13:45:00|2059.1|2053.1|2060.9|2054.9|2060.9|2054.9|2059.1|2053.1|34
1726494600000|2024-09-16 13:50:00|2060.6|2054.6|2060.9|2054.9|2061.4|2055.4|2059.9|2053.9|13
1726494900000|2024-09-16 13:55:00|2061.1|2055.1|2062.4|2056.4|2062.4|2056.4|2060.4|2054.4|28
1726495200000|2024-09-16 14:00:00|2062.6|2056.6|2063.4|2057.4|2064.9|2058.9|2062.6|2056.6|36
1726495500000|2024-09-16 14:05:00|2063.1|2057.1|2063.6|2057.6|2063.9|2057.9|2062.9|2056.9|17
1726495800000|2024-09-16 14:10:00|2063.4|2057.4|2063.6|2057.6|2063.9|2057.9|2062.4|2056.4|21
1726496100000|2024-09-16 14:15:00|2063.9|2057.9|2064.9|2058.9|2064.9|2058.9|2062.9|2056.9|26
1726496400000|2024-09-16 14:20:00|2064.6|2058.6|2064.6|2058.6|2064.9|2058.9|2063.4|2057.4|20
1726496700000|2024-09-16 14:25:00|2064.9|2058.9|2062.9|2056.9|2065.4|2059.4|2062.6|2056.6|31
1726497000000|2024-09-16 14:30:00|2063.1|2057.1|2059.1|2053.1|2063.1|2057.1|2059.1|2053.1|46
1726497300000|2024-09-16 14:35:00|2058.9|2052.9|2057.6|2051.6|2060.6|2054.6|2057.6|2051.6|31
1726497600000|2024-09-16 14:40:00|2057.4|2051.4|2054.9|2048.9|2057.4|2051.4|2053.9|2047.9|67
1726497900000|2024-09-16 14:45:00|2055.1|2049.1|2055.6|2049.6|2055.9|2049.9|2053.9|2047.9|33
1726498200000|2024-09-16 14:50:00|2055.4|2049.4|2048.9|2042.9|2055.4|2049.4|2048.9|2042.9|57
1726498500000|2024-09-16 14:55:00|2049.1|2043.1|2048.4|2042.4|2050.9|2044.9|2048.1|2042.1|57
1726498800000|2024-09-16 15:00:00|2048.1|2042.1|2051.6|2045.6|2052.4|2046.4|2047.1|2041.1|57
1726499100000|2024-09-16 15:05:00|2051.1|2045.1|2045.6|2039.6|2051.4|2045.4|2045.1|2039.1|56
1726499400000|2024-09-16 15:10:00|2045.4|2039.4|2048.4|2042.4|2052.4|2046.4|2045.1|2039.1|75
1726499700000|2024-09-16 15:15:00|2048.1|2042.1|2048.1|2042.1|2050.9|2044.9|2046.4|2040.4|72
1726500000000|2024-09-16 15:20:00|2048.4|2042.4|2046.4|2040.4|2050.4|2044.4|2045.6|2039.6|60
1726500300000|2024-09-16 15:25:00|2046.6|2040.6|2048.4|2042.4|2049.6|2043.6|2046.4|2040.4|53
1726500600000|2024-09-16 15:30:00|2048.6|2042.6|2050.9|2044.9|2051.6|2045.6|2047.6|2041.6|57
1726500900000|2024-09-16 15:35:00|2051.1|2045.1|2051.4|2045.4|2052.9|2046.9|2050.4|2044.4|74
1726501200000|2024-09-16 15:40:00|2051.6|2045.6|2052.4|2046.4|2055.4|2049.4|2051.6|2045.6|67
1726501500000|2024-09-16 15:45:00|2052.1|2046.1|2047.6|2041.6|2054.4|2048.4|2047.6|2041.6|53
1726501800000|2024-09-16 15:50:00|2047.4|2041.4|2045.6|2039.6|2047.6|2041.6|2043.6|2037.6|47
1726502100000|2024-09-16 15:55:00|2045.9|2039.9|2040.6|2034.6|2047.9|2041.9|2036.9|2030.9|143
1726502400000|2024-09-16 16:00:00|2040.1|2034.1|2036.6|2030.6|2040.4|2034.4|2035.4|2029.4|37
1726502700000|2024-09-16 16:05:00|2036.4|2030.4|2032.4|2026.4|2036.6|2030.6|2030.9|2024.9|26
1726503000000|2024-09-16 16:10:00|2031.9|2025.9|2031.1|2025.1|2033.9|2027.9|2030.9|2024.9|25
1726503300000|2024-09-16 16:15:00|2030.9|2024.9|2029.6|2023.6|2030.9|2024.9|2029.4|2023.4|23
1726503600000|2024-09-16 16:20:00|2029.9|2023.9|2028.9|2022.9|2030.4|2024.4|2028.9|2022.9|6
1726503900000|2024-09-16 16:25:00|2029.1|2023.1|2026.6|2020.6|2029.9|2023.9|2025.8|2019.8|28
1726504200000|2024-09-16 16:30:00|2026.9|2020.9|2025.1|2019.1|2026.9|2020.9|2024.9|2018.9|17
1726504500000|2024-09-16 16:35:00|2023.9|2017.9|2023.9|2017.9|2024.6|2018.6|2023.9|2017.9|19
1726504800000|2024-09-16 16:40:00|2024.1|2018.1|2024.9|2018.9|2024.9|2018.9|2022.9|2016.9|9
1726505100000|2024-09-16 16:45:00|2025.1|2019.1|2026.4|2020.4|2026.9|2020.9|2025.1|2019.1|10
1726505400000|2024-09-16 16:50:00|2026.1|2020.1|2030.9|2024.9|2030.9|2024.9|2026.1|2020.1|6
1726505700000|2024-09-16 16:55:00|2030.8|2024.8|2029.9|2023.9|2030.8|2024.8|2028.3|2022.3|26
1726506000000|2024-09-16 17:00:00|2029.8|2023.8|2031.1|2025.1|2031.6|2025.6|2029.8|2023.8|8
1726506300000|2024-09-16 17:05:00|2031|2025|2033.4|2027.4|2033.8|2027.8|2030.8|2024.8|11
1726506600000|2024-09-16 17:10:00|2033|2027|2033|2027|2033.4|2027.4|2032.9|2026.9|7
1726506900000|2024-09-16 17:15:00|2033.5|2027.5|2033.6|2027.6|2033.6|2027.6|2033.5|2027.5|2
1726507200000|2024-09-16 17:20:00|2034|2028|2034.3|2028.3|2034.8|2028.8|2034|2028|10
1726507500000|2024-09-16 17:25:00|2034.6|2028.6|2034.9|2028.9|2034.9|2028.9|2034|2028|9
1726507800000|2024-09-16 17:30:00|2034.8|2028.8|2034.5|2028.5|2034.9|2028.9|2034.5|2028.5|5
1726508100000|2024-09-16 17:35:00|2034.4|2028.4|2034.3|2028.3|2034.4|2028.4|2034.3|2028.3|2
1726508400000|2024-09-16 17:40:00|2034|2028|2037.3|2031.3|2039|2033|2034|2028|22
1726508700000|2024-09-16 17:45:00|2037.8|2031.8|2037.5|2031.5|2038.8|2032.8|2037.4|2031.4|11
1726509000000|2024-09-16 17:50:00|2037.4|2031.4|2034.8|2028.8|2037.4|2031.4|2034.8|2028.8|11
1726509300000|2024-09-16 17:55:00|2041.3|2022.5|2041.3|2022.5|2041.3|2022.5|2041.3|2022.5|1
1726531200000|2024-09-17 00:00:00|2035.9|2029.9|2036|2030|2036|2030|2035.9|2029.9|4
1726531500000|2024-09-17 00:05:00|2035.8|2029.8|2036.8|2030.8|2036.8|2030.8|2035.8|2029.8|2
1726531800000|2024-09-17 00:10:00|2036.5|2030.5|2037|2031|2038|2032|2035.4|2029.4|12
1726532100000|2024-09-17 00:15:00|2036|2030|2036.4|2030.4|2036.8|2030.8|2036|2030|5
1726532400000|2024-09-17 00:20:00|2037|2031|2035|2029|2037|2031|2035|2029|12
1726532700000|2024-09-17 00:25:00|2034.8|2028.8|2035.3|2029.3|2035.3|2029.3|2034.8|2028.8|3
1726533900000|2024-09-17 00:45:00|2035|2029|2033.3|2027.3|2035|2029|2033.3|2027.3|5
1726534200000|2024-09-17 00:50:00|2033.1|2027.1|2033|2027|2033.1|2027.1|2033|2027|2
1726534500000|2024-09-17 00:55:00|2032.8|2026.8|2030.9|2024.9|2032.8|2026.8|2030.9|2024.9|8
1726534800000|2024-09-17 01:00:00|2030.6|2024.6|2033.5|2027.5|2033.5|2027.5|2030.6|2024.6|18
1726535100000|2024-09-17 01:05:00|2033.8|2027.8|2033|2027|2034|2028|2032.5|2026.5|10
1726535400000|2024-09-17 01:10:00|2033.3|2027.3|2032.8|2026.8|2033.8|2027.8|2032.1|2026.1|15
1726535700000|2024-09-17 01:15:00|2032.6|2026.6|2032.6|2026.6|2032.6|2026.6|2032.6|2026.6|1
1726536300000|2024-09-17 01:25:00|2032.8|2026.8|2032.5|2026.5|2033.3|2027.3|2032.5|2026.5|12
1726536600000|2024-09-17 01:30:00|2032.8|2026.8|2032.3|2026.3|2033|2027|2032.3|2026.3|13
1726536900000|2024-09-17 01:35:00|2032|2026|2033|2027|2033|2027|2030.8|2024.8|12
1726537200000|2024-09-17 01:40:00|2032.8|2026.8|2031.5|2025.5|2032.8|2026.8|2031.5|2025.5|4
1726537500000|2024-09-17 01:45:00|2031.8|2025.8|2032|2026|2032|2026|2031.3|2025.3|6
1726537800000|2024-09-17 01:50:00|2031.8|2025.8|2031.5|2025.5|2032|2026|2031.3|2025.3|13
1726538100000|2024-09-17 01:55:00|2031.3|2025.3|2032.4|2026.4|2032.4|2026.4|2031|2025|12
1726538400000|2024-09-17 02:00:00|2032.3|2026.3|2036.1|2030.1|2036.1|2030.1|2031.8|2025.8|26
1726538700000|2024-09-17 02:05:00|2036.3|2030.3|2037|2031|2037.1|2031.1|2036.3|2030.3|11
1726539000000|2024-09-17 02:10:00|2037.3|2031.3|2037.5|2031.5|2038|2032|2037.3|2031.3|12
1726539300000|2024-09-17 02:15:00|2037.3|2031.3|2037|2031|2037.5|2031.5|2036.9|2030.9|11
1726539600000|2024-09-17 02:20:00|2037.3|2031.3|2038.3|2032.3|2038.6|2032.6|2036.5|2030.5|16
1726539900000|2024-09-17 02:25:00|2037.9|2031.9|2038.3|2032.3|2038.6|2032.6|2037.5|2031.5|11
1726540200000|2024-09-17 02:30:00|2038.5|2032.5|2039.9|2033.9|2040.4|2034.4|2038.5|2032.5|13
1726540500000|2024-09-17 02:35:00|2039.8|2033.8|2039.8|2033.8|2039.8|2033.8|2039.6|2033.6|3
1726540800000|2024-09-17 02:40:00|2039.5|2033.5|2039.5|2033.5|2040|2034|2039.5|2033.5|7
1726541100000|2024-09-17 02:45:00|2040.1|2034.1|2038.3|2032.3|2040.1|2034.1|2038.3|2032.3|5
1726541400000|2024-09-17 02:50:00|2038.5|2032.5|2039.3|2033.3|2039.4|2033.4|2038.5|2032.5|4
1726541700000|2024-09-17 02:55:00|2039.4|2033.4|2039.5|2033.5|2040|2034|2039.4|2033.4|6
1726542000000|2024-09-17 03:00:00|2039.8|2033.8|2040|2034|2040|2034|2039.8|2033.8|2
1726542300000|2024-09-17 03:05:00|2039.8|2033.8|2039.5|2033.5|2039.8|2033.8|2039.5|2033.5|2
1726542600000|2024-09-17 03:10:00|2039.8|2033.8|2039.5|2033.5|2040.3|2034.3|2039.5|2033.5|6
1726542900000|2024-09-17 03:15:00|2039.8|2033.8|2039.4|2033.4|2040|2034|2039.4|2033.4|4
1726543200000|2024-09-17 03:20:00|2039.5|2033.5|2038.5|2032.5|2039.5|2033.5|2038.5|2032.5|3
1726543800000|2024-09-17 03:30:00|2038.8|2032.8|2038.8|2032.8|2039|2033|2038.8|2032.8|5
1726544100000|2024-09-17 03:35:00|2039|2033|2039.3|2033.3|2039.5|2033.5|2038.8|2032.8|4
1726544400000|2024-09-17 03:40:00|2039|2033|2038.5|2032.5|2039|2033|2038.5|2032.5|2
1726544700000|2024-09-17 03:45:00|2038.4|2032.4|2038.6|2032.6|2038.6|2032.6|2038.4|2032.4|5
1726545300000|2024-09-17 03:55:00|2038.8|2032.8|2038.5|2032.5|2039.5|2033.5|2038.5|2032.5|12
1726545600000|2024-09-17 04:00:00|2038.3|2032.3|2037.5|2031.5|2038.3|2032.3|2037.4|2031.4|5
1726545900000|2024-09-17 04:05:00|2037.3|2031.3|2037.1|2031.1|2037.3|2031.3|2037.1|2031.1|2
1726546200000|2024-09-17 04:10:00|2037|2031|2036.8|2030.8|2037|2031|2036.5|2030.5|12
1726546800000|2024-09-17 04:20:00|2036.5|2030.5|2036.6|2030.6|2036.6|2030.6|2036.3|2030.3|4
1726547100000|2024-09-17 04:25:00|2036.5|2030.5|2036.5|2030.5|2036.5|2030.5|2036.5|2030.5|1
1726547400000|2024-09-17 04:30:00|2037.5|2031.5|2037.5|2031.5|2037.5|2031.5|2037.5|2031.5|1
1726547700000|2024-09-17 04:35:00|2037.8|2031.8|2037.8|2031.8|2037.8|2031.8|2037.8|2031.8|1
1726548000000|2024-09-17 04:40:00|2037.5|2031.5|2037.8|2031.8|2038.4|2032.4|2037.4|2031.4|11
1726548300000|2024-09-17 04:45:00|2038|2032|2038.9|2032.9|2038.9|2032.9|2038|2032|6
1726548600000|2024-09-17 04:50:00|2038.8|2032.8|2038.8|2032.8|2039.3|2033.3|2038.3|2032.3|10
1726548900000|2024-09-17 04:55:00|2038.6|2032.6|2037.8|2031.8|2038.6|2032.6|2037.8|2031.8|10
1726549200000|2024-09-17 05:00:00|2038|2032|2037.9|2031.9|2038.1|2032.1|2037.8|2031.8|11
1726549500000|2024-09-17 05:05:00|2038.1|2032.1|2038.1|2032.1|2038.1|2032.1|2037.9|2031.9|5
1726549800000|2024-09-17 05:10:00|2038|2032|2037.6|2031.6|2038|2032|2037.6|2031.6|3
1726550100000|2024-09-17 05:15:00|2037.5|2031.5|2037.9|2031.9|2038.3|2032.3|2037.3|2031.3|11
1726550400000|2024-09-17 05:20:00|2038|2032|2039|2033|2039|2033|2038|2032|5
1726550700000|2024-09-17 05:25:00|2039.1|2033.1|2038.5|2032.5|2039.1|2033.1|2038.5|2032.5|3
1726551000000|2024-09-17 05:30:00|2038.6|2032.6|2038.9|2032.9|2039.5|2033.5|2038.6|2032.6|8
1726551300000|2024-09-17 05:35:00|2039.1|2033.1|2038|2032|2039.1|2033.1|2038|2032|6
1726551600000|2024-09-17 05:40:00|2037.9|2031.9|2037.9|2031.9|2037.9|2031.9|2037.9|2031.9|1
1726551900000|2024-09-17 05:45:00|2037.8|2031.8|2040|2034|2040|2034|2037.8|2031.8|9
1726552200000|2024-09-17 05:50:00|2039.9|2033.9|2039.4|2033.4|2039.9|2033.9|2039.4|2033.4|5
1726552500000|2024-09-17 05:55:00|2038.8|2032.8|2038|2032|2038.8|2032.8|2037.9|2031.9|3
1726552800000|2024-09-17 06:00:00|2038.3|2032.3|2037|2031|2038.5|2032.5|2035.8|2029.8|18
1726553100000|2024-09-17 06:05:00|2036.8|2030.8|2036.8|2030.8|2037.6|2031.6|2036.8|2030.8|9
1726553400000|2024-09-17 06:10:00|2037|2031|2036.8|2030.8|2037.1|2031.1|2036.8|2030.8|7
1726553700000|2024-09-17 06:15:00|2037|2031|2036.9|2030.9|2037.3|2031.3|2036.9|2030.9|4
1726554000000|2024-09-17 06:20:00|2036.8|2030.8|2037.9|2031.9|2037.9|2031.9|2036.5|2030.5|11
1726554300000|2024-09-17 06:25:00|2037.6|2031.6|2037.4|2031.4|2037.6|2031.6|2037.1|2031.1|3
1726554600000|2024-09-17 06:30:00|2037.1|2031.1|2038.1|2032.1|2038.3|2032.3|2037|2031|14
1726554900000|2024-09-17 06:35:00|2038.3|2032.3|2042|2036|2042.6|2036.6|2038.3|2032.3|33
1726555200000|2024-09-17 06:40:00|2041.9|2035.9|2043.9|2037.9|2044.3|2038.3|2040.8|2034.8|35
1726555500000|2024-09-17 06:45:00|2044.1|2038.1|2044.9|2038.9|2045.3|2039.3|2044|2038|23
1726555800000|2024-09-17 06:50:00|2045.1|2039.1|2044|2038|2045.4|2039.4|2043.9|2037.9|13
1726556100000|2024-09-17 06:55:00|2044.1|2038.1|2043.6|2037.6|2044.1|2038.1|2041.8|2035.8|15
1726556400000|2024-09-17 07:00:00|2043.9|2037.9|2048.4|2042.4|2049.1|2043.1|2043.5|2037.5|80
1726556700000|2024-09-17 07:05:00|2048.1|2042.1|2045.1|2039.1|2049.1|2043.1|2045.1|2039.1|50
1726557000000|2024-09-17 07:10:00|2044.9|2038.9|2046.8|2040.8|2047.8|2041.8|2043.6|2037.6|71
1726557300000|2024-09-17 07:15:00|2046.6|2040.6|2047.1|2041.1|2048.9|2042.9|2045.6|2039.6|79
1726557600000|2024-09-17 07:20:00|2046.9|2040.9|2049.4|2043.4|2049.9|2043.9|2046.9|2040.9|54
1726557900000|2024-09-17 07:25:00|2049.1|2043.1|2050.4|2044.4|2050.6|2044.6|2048.4|2042.4|43
1726558200000|2024-09-17 07:30:00|2050.6|2044.6|2051.4|2045.4|2052.6|2046.6|2049.4|2043.4|67
1726558500000|2024-09-17 07:35:00|2050.9|2044.9|2052.4|2046.4|2054.5|2048.5|2050.6|2044.6|66
1726558800000|2024-09-17 07:40:00|2051.9|2045.9|2052.4|2046.4|2053.6|2047.6|2050.9|2044.9|66
1726559100000|2024-09-17 07:45:00|2052.6|2046.6|2051.6|2045.6|2053.1|2047.1|2049.9|2043.9|54
1726559400000|2024-09-17 07:50:00|2051.9|2045.9|2050.6|2044.6|2051.9|2045.9|2050.4|2044.4|17
1726559700000|2024-09-17 07:55:00|2050.9|2044.9|2044.1|2038.1|2050.9|2044.9|2043.6|2037.6|39
1726560000000|2024-09-17 08:00:00|2043.6|2037.6|2019.8|2013.8|2043.6|2037.6|2014.3|2008.3|236
1726560300000|2024-09-17 08:05:00|2019.6|2013.6|2014.5|2008.5|2019.9|2013.9|2008.6|2002.6|184
1726560600000|2024-09-17 08:10:00|2014.4|2008.4|2015.4|2009.4|2017.9|2011.9|2014.4|2008.4|86
1726560900000|2024-09-17 08:15:00|2015.1|2009.1|2019.9|2013.9|2021.9|2015.9|2014.4|2008.4|122
1726561200000|2024-09-17 08:20:00|2020.1|2014.1|2022.9|2016.9|2023.9|2017.9|2020.1|2014.1|74
1726561500000|2024-09-17 08:25:00|2023.1|2017.1|2019.4|2013.4|2023.1|2017.1|2018.9|2012.9|46
1726561800000|2024-09-17 08:30:00|2019.6|2013.6|2024.6|2018.6|2025.4|2019.4|2019.6|2013.6|44
1726562100000|2024-09-17 08:35:00|2024.9|2018.9|2028.1|2022.1|2028.9|2022.9|2024.6|2018.6|45
1726562400000|2024-09-17 08:40:00|2027.9|2021.9|2025.1|2019.1|2027.9|2021.9|2025.1|2019.1|39
1726562700000|2024-09-17 08:45:00|2024.9|2018.9|2026.4|2020.4|2028.9|2022.9|2024.9|2018.9|35
1726563000000|2024-09-17 08:50:00|2026.6|2020.6|2025.6|2019.6|2026.6|2020.6|2024.6|2018.6|30
1726563300000|2024-09-17 08:55:00|2025.9|2019.9|2026.9|2020.9|2027.4|2021.4|2025.9|2019.9|16
1726563600000|2024-09-17 09:00:00|2027.1|2021.1|2025.9|2019.9|2027.1|2021.1|2024.4|2018.4|34
1726563900000|2024-09-17 09:05:00|2026.1|2020.1|2027.4|2021.4|2027.6|2021.6|2026.1|2020.1|15
1726564200000|2024-09-17 09:10:00|2027.1|2021.1|2027.9|2021.9|2028.6|2022.6|2026.9|2020.9|20
1726564500000|2024-09-17 09:15:00|2028.1|2022.1|2029.6|2023.6|2030.6|2024.6|2028.1|2022.1|20
1726564800000|2024-09-17 09:20:00|2029.4|2023.4|2026.9|2020.9|2030.1|2024.1|2026.4|2020.4|46
1726565100000|2024-09-17 09:25:00|2026.6|2020.6|2027.1|2021.1|2028.4|2022.4|2025.9|2019.9|31
1726565400000|2024-09-17 09:30:00|2027.4|2021.4|2027.1|2021.1|2027.9|2021.9|2026.1|2020.1|27
1726565700000|2024-09-17 09:35:00|2027.4|2021.4|2028.1|2022.1|2029.4|2023.4|2027.4|2021.4|26
1726566000000|2024-09-17 09:40:00|2027.9|2021.9|2024.9|2018.9|2028.6|2022.6|2024.9|2018.9|40
1726566300000|2024-09-17 09:45:00|2025.1|2019.1|2026.6|2020.6|2028.1|2022.1|2025.1|2019.1|23
1726566600000|2024-09-17 09:50:00|2026.9|2020.9|2025.1|2019.1|2027.6|2021.6|2024.6|2018.6|35
1726566900000|2024-09-17 09:55:00|2024.9|2018.9|2024.4|2018.4|2025.4|2019.4|2023.4|2017.4|27
1726567200000|2024-09-17 10:00:00|2024.1|2018.1|2026.1|2020.1|2026.1|2020.1|2024.1|2018.1|22
1726567500000|2024-09-17 10:05:00|2026.4|2020.4|2028.6|2022.6|2029.6|2023.6|2026.1|2020.1|31
1726567800000|2024-09-17 10:10:00|2028.9|2022.9|2028.1|2022.1|2029.4|2023.4|2027.1|2021.1|30
1726568100000|2024-09-17 10:15:00|2027.9|2021.9|2028.4|2022.4|2028.6|2022.6|2027.6|2021.6|16
1726568400000|2024-09-17 10:20:00|2028.6|2022.6|2027.9|2021.9|2028.6|2022.6|2026.9|2020.9|31
1726568700000|2024-09-17 10:25:00|2028.1|2022.1|2029.4|2023.4|2029.6|2023.6|2027.4|2021.4|33
1726569000000|2024-09-17 10:30:00|2029.6|2023.6|2033.1|2027.1|2034.6|2028.6|2029.4|2023.4|52
1726569300000|2024-09-17 10:35:00|2033.4|2027.4|2032.6|2026.6|2033.9|2027.9|2032.6|2026.6|14
1726569600000|2024-09-17 10:40:00|2032.9|2026.9|2033.1|2027.1|2033.1|2027.1|2032.1|2026.1|15
1726569900000|2024-09-17 10:45:00|2033.4|2027.4|2032.4|2026.4|2033.6|2027.6|2032.4|2026.4|11
1726570200000|2024-09-17 10:50:00|2032.6|2026.6|2035.4|2029.4|2035.9|2029.9|2032.6|2026.6|16
1726570500000|2024-09-17 10:55:00|2035.1|2029.1|2033.1|2027.1|2035.9|2029.9|2033.1|2027.1|34
1726570800000|2024-09-17 11:00:00|2033.4|2027.4|2031.9|2025.9|2034.9|2028.9|2031.9|2025.9|22
1726571100000|2024-09-17 11:05:00|2032.1|2026.1|2035.9|2029.9|2035.9|2029.9|2032.1|2026.1|25
1726571400000|2024-09-17 11:10:00|2035.6|2029.6|2035.1|2029.1|2035.9|2029.9|2035.1|2029.1|17
1726571700000|2024-09-17 11:15:00|2035.4|2029.4|2034.4|2028.4|2036.6|2030.6|2034.4|2028.4|27
1726572000000|2024-09-17 11:20:00|2034.6|2028.6|2031.9|2025.9|2034.9|2028.9|2031.4|2025.4|22
1726572300000|2024-09-17 11:25:00|2031.6|2025.6|2030.1|2024.1|2032.9|2026.9|2029.6|2023.6|35
1726572600000|2024-09-17 11:30:00|2029.9|2023.9|2032.1|2026.1|2032.1|2026.1|2029.6|2023.6|37
1726572900000|2024-09-17 11:35:00|2031.9|2025.9|2032.1|2026.1|2032.9|2026.9|2031.4|2025.4|40
1726573200000|2024-09-17 11:40:00|2031.9|2025.9|2031.6|2025.6|2032.1|2026.1|2031.4|2025.4|14
1726573500000|2024-09-17 11:45:00|2031.9|2025.9|2025.1|2019.1|2032.6|2026.6|2024.9|2018.9|39
1726573800000|2024-09-17 11:50:00|2025.4|2019.4|2025.1|2019.1|2028.9|2022.9|2025.1|2019.1|38
1726574100000|2024-09-17 11:55:00|2025.4|2019.4|2026.4|2020.4|2026.9|2020.9|2024.6|2018.6|33
1726574400000|2024-09-17 12:00:00|2026.1|2020.1|2025.4|2019.4|2026.1|2020.1|2025.1|2019.1|32
1726574700000|2024-09-17 12:05:00|2025.1|2019.1|2026.1|2020.1|2028.1|2022.1|2025.1|2019.1|36
1726575000000|2024-09-17 12:10:00|2026.9|2020.9|2030.1|2024.1|2030.1|2024.1|2026.9|2020.9|35
1726575300000|2024-09-17 12:15:00|2029.9|2023.9|2028.6|2022.6|2030.1|2024.1|2025.4|2019.4|37
1726575600000|2024-09-17 12:20:00|2028.9|2022.9|2027.6|2021.6|2029.4|2023.4|2025.4|2019.4|40
1726575900000|2024-09-17 12:25:00|2027.9|2021.9|2025.9|2019.9|2028.4|2022.4|2025.1|2019.1|25
1726576200000|2024-09-17 12:30:00|2026.1|2020.1|2026.1|2020.1|2027.4|2021.4|2024.9|2018.9|59
1726576500000|2024-09-17 12:35:00|2026.4|2020.4|2022.9|2016.9|2026.6|2020.6|2022.4|2016.4|43
1726576800000|2024-09-17 12:40:00|2023.1|2017.1|2023.6|2017.6|2025.6|2019.6|2022.4|2016.4|53
1726577100000|2024-09-17 12:45:00|2023.9|2017.9|2025.9|2019.9|2026.1|2020.1|2023.1|2017.1|29
1726577400000|2024-09-17 12:50:00|2025.6|2019.6|2022.9|2016.9|2026.4|2020.4|2021.4|2015.4|37
1726577700000|2024-09-17 12:55:00|2023.1|2017.1|2023.6|2017.6|2025.4|2019.4|2022.9|2016.9|45
1726578000000|2024-09-17 13:00:00|2023.4|2017.4|2022.9|2016.9|2024.6|2018.6|2021.1|2015.1|37
1726578300000|2024-09-17 13:05:00|2023.1|2017.1|2025.9|2019.9|2027.4|2021.4|2023.1|2017.1|59
1726578600000|2024-09-17 13:10:00|2026.1|2020.1|2026.9|2020.9|2028.4|2022.4|2025.9|2019.9|33
1726578900000|2024-09-17 13:15:00|2026.6|2020.6|2025.4|2019.4|2026.9|2020.9|2024.1|2018.1|59
1726579200000|2024-09-17 13:20:00|2025.6|2019.6|2025.6|2019.6|2026.1|2020.1|2024.9|2018.9|32
1726579500000|2024-09-17 13:25:00|2025.4|2019.4|2025.4|2019.4|2026.9|2020.9|2024.9|2018.9|31
1726579800000|2024-09-17 13:30:00|2025.1|2019.1|2025.1|2019.1|2025.1|2019.1|2023.1|2017.1|42
1726580100000|2024-09-17 13:35:00|2025.4|2019.4|2026.4|2020.4|2027.4|2021.4|2025.4|2019.4|33
1726580400000|2024-09-17 13:40:00|2026.6|2020.6|2029.1|2023.1|2029.1|2023.1|2025.9|2019.9|28
1726580700000|2024-09-17 13:45:00|2029.4|2023.4|2028.4|2022.4|2029.6|2023.6|2028.1|2022.1|23
1726581000000|2024-09-17 13:50:00|2028.6|2022.6|2028.9|2022.9|2029.4|2023.4|2027.6|2021.6|41
1726581300000|2024-09-17 13:55:00|2029.1|2023.1|2031.6|2025.6|2032.4|2026.4|2028.6|2022.6|45
1726581600000|2024-09-17 14:00:00|2031.9|2025.9|2030.1|2024.1|2033.1|2027.1|2029.1|2023.1|52
1726581900000|2024-09-17 14:05:00|2029.9|2023.9|2031.4|2025.4|2032.1|2026.1|2029.6|2023.6|54
1726582200000|2024-09-17 14:10:00|2031.6|2025.6|2031.9|2025.9|2032.4|2026.4|2030.9|2024.9|22
1726582500000|2024-09-17 14:15:00|2032.1|2026.1|2032.4|2026.4|2032.6|2026.6|2031.6|2025.6|31
1726582800000|2024-09-17 14:20:00|2032.6|2026.6|2035.9|2029.9|2036.1|2030.1|2032.4|2026.4|47
1726583100000|2024-09-17 14:25:00|2036.1|2030.1|2034.6|2028.6|2036.4|2030.4|2034.1|2028.1|34
1726583400000|2024-09-17 14:30:00|2034.4|2028.4|2038.9|2032.9|2039|2033|2034.4|2028.4|35
1726583700000|2024-09-17 14:35:00|2038.6|2032.6|2035.9|2029.9|2039.1|2033.1|2035.6|2029.6|33
1726584000000|2024-09-17 14:40:00|2036.1|2030.1|2032.1|2026.1|2036.9|2030.9|2030.1|2024.1|38
1726584300000|2024-09-17 14:45:00|2032.4|2026.4|2032.6|2026.6|2033.1|2027.1|2030.6|2024.6|57
1726584600000|2024-09-17 14:50:00|2032.9|2026.9|2033.1|2027.1|2035.9|2029.9|2032.1|2026.1|35
1726584900000|2024-09-17 14:55:00|2033.4|2027.4|2030.4|2024.4|2034.6|2028.6|2029.4|2023.4|44
1726585200000|2024-09-17 15:00:00|2030.1|2024.1|2028.1|2022.1|2032.1|2026.1|2027.6|2021.6|57
1726585500000|2024-09-17 15:05:00|2027.9|2021.9|2024.1|2018.1|2027.9|2021.9|2023.6|2017.6|46
1726585800000|2024-09-17 15:10:00|2023.9|2017.9|2018.9|2012.9|2024.1|2018.1|2018.6|2012.6|75
1726586100000|2024-09-17 15:15:00|2019.1|2013.1|2015.4|2009.4|2019.4|2013.4|2015.4|2009.4|46
1726586400000|2024-09-17 15:20:00|2015.6|2009.6|2014.6|2008.6|2017.4|2011.4|2013.1|2007.1|64
1726586700000|2024-09-17 15:25:00|2014.9|2008.9|2019.6|2013.6|2020.4|2014.4|2014.9|2008.9|49
1726587000000|2024-09-17 15:30:00|2019.1|2013.1|2015.4|2009.4|2019.1|2013.1|2014.4|2008.4|40
1726587300000|2024-09-17 15:35:00|2015.1|2009.1|2014.4|2008.4|2015.9|2009.9|2013.9|2007.9|33
1726587600000|2024-09-17 15:40:00|2014.1|2008.1|2015.1|2009.1|2017.4|2011.4|2013.9|2007.9|34
1726587900000|2024-09-17 15:45:00|2014.9|2008.9|2017.1|2011.1|2017.1|2011.1|2014.6|2008.6|36
1726588200000|2024-09-17 15:50:00|2016.9|2010.9|2018.4|2012.4|2018.4|2012.4|2016.6|2010.6|16
1726588500000|2024-09-17 15:55:00|2018.6|2012.6|2022.9|2016.9|2023.4|2017.4|2018.6|2012.6|122
1726588800000|2024-09-17 16:00:00|2023.1|2017.1|2020.6|2014.6|2023.1|2017.1|2020.6|2014.6|20
1726589100000|2024-09-17 16:05:00|2020.4|2014.4|2016.9|2010.9|2020.4|2014.4|2016.6|2010.6|14
1726589400000|2024-09-17 16:10:00|2017.4|2011.4|2017.6|2011.6|2017.6|2011.6|2015.4|2009.4|23
1726589700000|2024-09-17 16:15:00|2017.4|2011.4|2014.9|2008.9|2017.4|2011.4|2014.6|2008.6|9
1726590000000|2024-09-17 16:20:00|2014.1|2008.1|2014.1|2008.1|2014.1|2008.1|2014.1|2008.1|1
1726590300000|2024-09-17 16:25:00|2014.4|2008.4|2014.6|2008.6|2014.9|2008.9|2014.4|2008.4|6
1726590600000|2024-09-17 16:30:00|2014.9|2008.9|2016.4|2010.4|2016.4|2010.4|2014.6|2008.6|6
1726590900000|2024-09-17 16:35:00|2016.1|2010.1|2016.1|2010.1|2016.1|2010.1|2016.1|2010.1|1
1726591200000|2024-09-17 16:40:00|2016.4|2010.4|2017.9|2011.9|2017.9|2011.9|2016.4|2010.4|3
1726591500000|2024-09-17 16:45:00|2017.6|2011.6|2016.4|2010.4|2017.6|2011.6|2016.4|2010.4|4
1726591800000|2024-09-17 16:50:00|2016.1|2010.1|2016.9|2010.9|2017.4|2011.4|2012.4|2006.4|26
1726592100000|2024-09-17 16:55:00|2015.9|2009.9|2020|2014|2020.3|2014.3|2014.6|2008.6|38
1726592400000|2024-09-17 17:00:00|2019.6|2013.6|2018.1|2012.1|2019.6|2013.6|2018.1|2012.1|9
1726592700000|2024-09-17 17:05:00|2017.8|2011.8|2014.1|2008.1|2017.8|2011.8|2012.6|2006.6|10
1726593000000|2024-09-17 17:10:00|2014.3|2008.3|2014.5|2008.5|2014.5|2008.5|2014.3|2008.3|2
1726593600000|2024-09-17 17:20:00|2014.8|2008.8|2014.8|2008.8|2014.8|2008.8|2014.8|2008.8|1
1726593900000|2024-09-17 17:25:00|2014.5|2008.5|2014.8|2008.8|2014.9|2008.9|2014.5|2008.5|6
1726594200000|2024-09-17 17:30:00|2015|2009|2015.5|2009.5|2015.5|2009.5|2014.8|2008.8|8
1726594500000|2024-09-17 17:35:00|2015.3|2009.3|2015.3|2009.3|2015.3|2009.3|2015.3|2009.3|1
1726594800000|2024-09-17 17:40:00|2014.8|2008.8|2015|2009|2015.8|2009.8|2014.8|2008.8|9
1726595400000|2024-09-17 17:50:00|2015.3|2009.3|2015.3|2009.3|2015.3|2009.3|2015.3|2009.3|1
1726595700000|2024-09-17 17:55:00|2021.5|2002.8|2022|2003.3|2022|2003.3|2021.5|2002.8|2
1726617600000|2024-09-18 00:00:00|2015.1|2009.1|2017|2011|2019.9|2013.9|2015.1|2009.1|12
1726617900000|2024-09-18 00:05:00|2016.9|2010.9|2016.5|2010.5|2017.1|2011.1|2016.3|2010.3|8
1726618200000|2024-09-18 00:10:00|2016.3|2010.3|2015.6|2009.6|2016.3|2010.3|2015.6|2009.6|3
1726618500000|2024-09-18 00:15:00|2015.5|2009.5|2016.3|2010.3|2016.4|2010.4|2015.4|2009.4|5
1726618800000|2024-09-18 00:20:00|2016.1|2010.1|2016.1|2010.1|2016.3|2010.3|2016.1|2010.1|3
1726619100000|2024-09-18 00:25:00|2016.3|2010.3|2017.4|2011.4|2017.6|2011.6|2016.3|2010.3|6
1726619400000|2024-09-18 00:30:00|2017.5|2011.5|2016.8|2010.8|2017.5|2011.5|2016.3|2010.3|13
1726619700000|2024-09-18 00:35:00|2016.5|2010.5|2016.1|2010.1|2016.5|2010.5|2015.6|2009.6|5
1726620000000|2024-09-18 00:40:00|2015.4|2009.4|2015.8|2009.8|2016.3|2010.3|2015.3|2009.3|8
1726620300000|2024-09-18 00:45:00|2015.9|2009.9|2015.5|2009.5|2015.9|2009.9|2015|2009|6
1726620600000|2024-09-18 00:50:00|2015.3|2009.3|2015.3|2009.3|2015.8|2009.8|2014.8|2008.8|13
1726620900000|2024-09-18 00:55:00|2015|2009|2013.9|2007.9|2015.1|2009.1|2013.4|2007.4|15
1726621200000|2024-09-18 01:00:00|2014|2008|2009.3|2003.3|2014.1|2008.1|2008.9|2002.9|144
1726621500000|2024-09-18 01:05:00|2009.1|2003.1|2005.5|1999.5|2009.1|2003.1|2005.3|1999.3|68
1726621800000|2024-09-18 01:10:00|2005.4|1999.4|2003.9|1997.9|2006.1|2000.1|2003.5|1997.5|41
1726622100000|2024-09-18 01:15:00|2004|1998|2006.1|2000.1|2006.1|2000.1|2004|1998|39
1726622400000|2024-09-18 01:20:00|2006.3|2000.3|2008|2002|2010.9|2004.9|2006.3|2000.3|68
1726622700000|2024-09-18 01:25:00|2008.3|2002.3|2006.4|2000.4|2008.3|2002.3|2006.1|2000.1|36
1726623000000|2024-09-18 01:30:00|2006.5|2000.5|2009.4|2003.4|2009.6|2003.6|2006.1|2000.1|113
1726623300000|2024-09-18 01:35:00|2009.5|2003.5|2017.8|2011.8|2017.8|2011.8|2008.9|2002.9|120
1726623600000|2024-09-18 01:40:00|2017.6|2011.6|2020.3|2014.3|2020.9|2014.9|2017.3|2011.3|55
1726623900000|2024-09-18 01:45:00|2020.1|2014.1|2012.3|2006.3|2020.1|2014.1|2011.9|2005.9|59
1726624200000|2024-09-18 01:50:00|2012.4|2006.4|2011.9|2005.9|2013.9|2007.9|2010.9|2004.9|64
1726624500000|2024-09-18 01:55:00|2011.8|2005.8|2008|2002|2011.8|2005.8|2007.9|2001.9|24
1726624800000|2024-09-18 02:00:00|2008.1|2002.1|2008.5|2002.5|2009.4|2003.4|2007.8|2001.8|31
1726625100000|2024-09-18 02:05:00|2008.1|2002.1|2007.9|2001.9|2008.5|2002.5|2007.4|2001.4|30
1726625400000|2024-09-18 02:10:00|2008|2002|2007.8|2001.8|2008.3|2002.3|2007.4|2001.4|23
1726625700000|2024-09-18 02:15:00|2007.5|2001.5|2007.5|2001.5|2007.5|2001.5|2007.5|2001.5|1
1726626000000|2024-09-18 02:20:00|2007.6|2001.6|2006.6|2000.6|2008|2002|2006.4|2000.4|12
1726626300000|2024-09-18 02:25:00|2006.5|2000.5|2008.5|2002.5|2009.1|2003.1|2006.5|2000.5|25
1726626600000|2024-09-18 02:30:00|2008.4|2002.4|2008.1|2002.1|2008.5|2002.5|2008.1|2002.1|15
1726626900000|2024-09-18 02:35:00|2008.5|2002.5|2008|2002|2008.8|2002.8|2008|2002|16
1726627200000|2024-09-18 02:40:00|2008.5|2002.5|2006.9|2000.9|2008.6|2002.6|2006.9|2000.9|12
1726627500000|2024-09-18 02:45:00|2007.3|2001.3|2010.6|2004.6|2013.1|2007.1|2007.3|2001.3|68
1726627800000|2024-09-18 02:50:00|2011.1|2005.1|2011.3|2005.3|2011.3|2005.3|2010.3|2004.3|18
1726628100000|2024-09-18 02:55:00|2011.5|2005.5|2012.3|2006.3|2014.4|2008.4|2011.5|2005.5|46
1726628400000|2024-09-18 03:00:00|2012|2006|2010.8|2004.8|2012|2006|2010.8|2004.8|11
1726628700000|2024-09-18 03:05:00|2010.6|2004.6|2009.3|2003.3|2010.6|2004.6|2009.3|2003.3|9
1726629000000|2024-09-18 03:10:00|2009|2003|2007.8|2001.8|2009|2003|2007.8|2001.8|6
1726629300000|2024-09-18 03:15:00|2008|2002|2006.1|2000.1|2008|2002|2006.1|2000.1|15
1726629600000|2024-09-18 03:20:00|2006.3|2000.3|2006.5|2000.5|2007|2001|2005.8|1999.8|16
1726629900000|2024-09-18 03:25:00|2006.8|2000.8|2005.5|1999.5|2008.1|2002.1|2005.5|1999.5|24
1726630200000|2024-09-18 03:30:00|2005.6|1999.6|2006.9|2000.9|2007.3|2001.3|2005.6|1999.6|18
1726630500000|2024-09-18 03:35:00|2007|2001|2007.5|2001.5|2007.5|2001.5|2007|2001|2
1726630800000|2024-09-18 03:40:00|2007.3|2001.3|2006.8|2000.8|2007.3|2001.3|2006.8|2000.8|11
1726631100000|2024-09-18 03:45:00|2007|2001|2007.8|2001.8|2007.8|2001.8|2006.8|2000.8|13
1726631400000|2024-09-18 03:50:00|2007.5|2001.5|2008|2002|2008|2002|2007.5|2001.5|10
1726631700000|2024-09-18 03:55:00|2007.8|2001.8|2007.3|2001.3|2007.8|2001.8|2007.3|2001.3|3
1726632000000|2024-09-18 04:00:00|2007|2001|2006.8|2000.8|2007|2001|2006.8|2000.8|8
1726632300000|2024-09-18 04:05:00|2007|2001|2008.4|2002.4|2008.4|2002.4|2007|2001|5
1726632600000|2024-09-18 04:10:00|2008.3|2002.3|2007.8|2001.8|2008.3|2002.3|2007.8|2001.8|2
1726632900000|2024-09-18 04:15:00|2007.5|2001.5|2007.3|2001.3|2007.5|2001.5|2007.3|2001.3|2
1726633200000|2024-09-18 04:20:00|2007|2001|2006.8|2000.8|2007|2001|2006.8|2000.8|2
1726633500000|2024-09-18 04:25:00|2006.9|2000.9|2006.8|2000.8|2007|2001|2006.8|2000.8|3
1726633800000|2024-09-18 04:30:00|2007|2001|2007.1|2001.1|2007.3|2001.3|2007|2001|5
1726634100000|2024-09-18 04:35:00|2007.3|2001.3|2007|2001|2007.3|2001.3|2007|2001|2
1726634400000|2024-09-18 04:40:00|2007.1|2001.1|2007|2001|2007.1|2001.1|2006.9|2000.9|4
1726634700000|2024-09-18 04:45:00|2006.8|2000.8|2005.8|1999.8|2006.8|2000.8|2005.8|1999.8|6
1726635000000|2024-09-18 04:50:00|2005.6|1999.6|2005.5|1999.5|2005.6|1999.6|2005.5|1999.5|2
1726635300000|2024-09-18 04:55:00|2005.4|1999.4|2005.6|1999.6|2006.3|2000.3|2005.3|1999.3|9
1726635600000|2024-09-18 05:00:00|2005.9|1999.9|2005.6|1999.6|2006.1|2000.1|2005.6|1999.6|5
1726635900000|2024-09-18 05:05:00|2005.5|1999.5|2005.3|1999.3|2005.5|1999.5|2005.3|1999.3|2
1726636200000|2024-09-18 05:10:00|2005|1999|2005|1999|2005|1999|2005|1999|1
1726636500000|2024-09-18 05:15:00|2004.8|1998.8|2005|1999|2005|1999|2004.8|1998.8|2
1726636800000|2024-09-18 05:20:00|2004.8|1998.8|2005|1999|2005|1999|2004.8|1998.8|4
1726637100000|2024-09-18 05:25:00|2004.8|1998.8|2005.6|1999.6|2005.6|1999.6|2004.5|1998.5|4
1726637400000|2024-09-18 05:30:00|2005.4|1999.4|2003.5|1997.5|2005.4|1999.4|2003.5|1997.5|34
1726637700000|2024-09-18 05:35:00|2003.8|1997.8|2002.9|1996.9|2004.5|1998.5|2002.6|1996.6|49
1726638000000|2024-09-18 05:40:00|2002.6|1996.6|2003.9|1997.9|2003.9|1997.9|2001.5|1995.5|46
1726638300000|2024-09-18 05:45:00|2003.6|1997.6|2002.5|1996.5|2004.1|1998.1|2002.5|1996.5|32
1726638600000|2024-09-18 05:50:00|2002.8|1996.8|2002.9|1996.9|2003.4|1997.4|2002.5|1996.5|15
1726638900000|2024-09-18 05:55:00|2003|1997|2004.8|1998.8|2004.8|1998.8|2002.9|1996.9|13
1726639200000|2024-09-18 06:00:00|2005|1999|2006.3|2000.3|2008.1|2002.1|2005|1999|30
1726639500000|2024-09-18 06:05:00|2006.1|2000.1|2006.6|2000.6|2006.8|2000.8|2005.6|1999.6|30
1726639800000|2024-09-18 06:10:00|2006.5|2000.5|2006.3|2000.3|2006.8|2000.8|2006|2000|8
1726640100000|2024-09-18 06:15:00|2006.5|2000.5|2007.6|2001.6|2007.6|2001.6|2006.3|2000.3|16
1726640400000|2024-09-18 06:20:00|2008.3|2002.3|2004.4|1998.4|2008.3|2002.3|2004.4|1998.4|18
1726640700000|2024-09-18 06:25:00|2004.5|1998.5|2003.8|1997.8|2004.8|1998.8|2002.5|1996.5|30
1726641000000|2024-09-18 06:30:00|2004|1998|2005.5|1999.5|2005.5|1999.5|2003.8|1997.8|19
1726641300000|2024-09-18 06:35:00|2005.8|1999.8|2006|2000|2006.5|2000.5|2005.8|1999.8|10
1726641600000|2024-09-18 06:40:00|2006.3|2000.3|2005.5|1999.5|2007.8|2001.8|2005.5|1999.5|20
1726641900000|2024-09-18 06:45:00|2005.4|1999.4|2004.8|1998.8|2005.5|1999.5|2004.5|1998.5|15
1726642200000|2024-09-18 06:50:00|2004.9|1998.9|2006.6|2000.6|2008.3|2002.3|2004.9|1998.9|47
1726642500000|2024-09-18 06:55:00|2006.8|2000.8|2010.6|2004.6|2010.6|2004.6|2006.8|2000.8|35
1726642800000|2024-09-18 07:00:00|2010.4|2004.4|2006|2000|2011.1|2005.1|2004.8|1998.8|130
1726643100000|2024-09-18 07:05:00|2005.8|1999.8|2003.6|1997.6|2006.8|2000.8|2003.5|1997.5|82
1726643400000|2024-09-18 07:10:00|2002.9|1996.9|2004.9|1998.9|2005.4|1999.4|2002.9|1996.9|72
1726643700000|2024-09-18 07:15:00|2005.1|1999.1|2010.5|2004.5|2010.6|2004.6|2005.1|1999.1|86
1726644000000|2024-09-18 07:20:00|2010.6|2004.6|2013.1|2007.1|2013.4|2007.4|2009.1|2003.1|76
1726644300000|2024-09-18 07:25:00|2013.4|2007.4|2013.1|2007.1|2014.1|2008.1|2010.9|2004.9|74
1726644600000|2024-09-18 07:30:00|2013.4|2007.4|2012.9|2006.9|2013.9|2007.9|2012.9|2006.9|21
1726644900000|2024-09-18 07:35:00|2013.1|2007.1|2010.6|2004.6|2013.4|2007.4|2009.4|2003.4|23
1726645200000|2024-09-18 07:40:00|2010.4|2004.4|2014.3|2008.3|2014.3|2008.3|2009.9|2003.9|27
1726645500000|2024-09-18 07:45:00|2014.4|2008.4|2015.1|2009.1|2015.4|2009.4|2013.4|2007.4|30
1726645800000|2024-09-18 07:50:00|2014.9|2008.9|2018.4|2012.4|2019.4|2013.4|2014.9|2008.9|20
1726646100000|2024-09-18 07:55:00|2018.1|2012.1|2020.1|2014.1|2020.9|2014.9|2018.1|2012.1|22
1726646400000|2024-09-18 08:00:00|2019.9|2013.9|2021.9|2015.9|2022.4|2016.4|2018.1|2012.1|80
1726646700000|2024-09-18 08:05:00|2022.1|2016.1|2024.4|2018.4|2024.9|2018.9|2020.4|2014.4|57
1726647000000|2024-09-18 08:10:00|2024.6|2018.6|2022.4|2016.4|2024.6|2018.6|2022.4|2016.4|27
1726647300000|2024-09-18 08:15:00|2022.6|2016.6|2021.6|2015.6|2023.1|2017.1|2021.1|2015.1|26
1726647600000|2024-09-18 08:20:00|2021.4|2015.4|2019.6|2013.6|2021.6|2015.6|2018.9|2012.9|39
1726647900000|2024-09-18 08:25:00|2019.9|2013.9|2025.4|2019.4|2027.6|2021.6|2019.9|2013.9|43
1726648200000|2024-09-18 08:30:00|2025.6|2019.6|2025.9|2019.9|2027.9|2021.9|2025.6|2019.6|16
1726648500000|2024-09-18 08:35:00|2026.1|2020.1|2027.4|2021.4|2027.4|2021.4|2025.1|2019.1|19
1726648800000|2024-09-18 08:40:00|2027.6|2021.6|2028.1|2022.1|2028.1|2022.1|2027.6|2021.6|2
1726649100000|2024-09-18 08:45:00|2028.4|2022.4|2030.1|2024.1|2030.6|2024.6|2028.4|2022.4|21
1726649400000|2024-09-18 08:50:00|2030.4|2024.4|2031.1|2025.1|2031.6|2025.6|2029.9|2023.9|36
1726649700000|2024-09-18 08:55:00|2030.9|2024.9|2029.4|2023.4|2031.4|2025.4|2029.1|2023.1|34
1726650000000|2024-09-18 09:00:00|2029.6|2023.6|2030.6|2024.6|2030.9|2024.9|2029.4|2023.4|28
1726650300000|2024-09-18 09:05:00|2030.4|2024.4|2030.1|2024.1|2031.4|2025.4|2029.9|2023.9|34
1726650600000|2024-09-18 09:10:00|2030.4|2024.4|2030.6|2024.6|2032.1|2026.1|2030.4|2024.4|19
1726650900000|2024-09-18 09:15:00|2030.4|2024.4|2029.9|2023.9|2030.9|2024.9|2029.4|2023.4|24
1726651200000|2024-09-18 09:20:00|2029.6|2023.6|2029.4|2023.4|2029.6|2023.6|2028.9|2022.9|10
1726651500000|2024-09-18 09:25:00|2029.6|2023.6|2028.6|2022.6|2029.9|2023.9|2027.9|2021.9|26
1726651800000|2024-09-18 09:30:00|2028.9|2022.9|2028.1|2022.1|2030.6|2024.6|2028.1|2022.1|15
1726652100000|2024-09-18 09:35:00|2028.4|2022.4|2027.9|2021.9|2028.9|2022.9|2027.6|2021.6|15
1726652400000|2024-09-18 09:40:00|2027.6|2021.6|2027.4|2021.4|2028.4|2022.4|2026.6|2020.6|29
1726652700000|2024-09-18 09:45:00|2027.6|2021.6|2027.1|2021.1|2027.6|2021.6|2026.6|2020.6|9
1726653000000|2024-09-18 09:50:00|2027.4|2021.4|2027.9|2021.9|2028.6|2022.6|2027.4|2021.4|15
1726653300000|2024-09-18 09:55:00|2027.6|2021.6|2027.6|2021.6|2028.9|2022.9|2026.1|2020.1|22
1726653600000|2024-09-18 10:00:00|2027.4|2021.4|2028.6|2022.6|2028.6|2022.6|2027.4|2021.4|8
1726653900000|2024-09-18 10:05:00|2028.9|2022.9|2028.1|2022.1|2028.9|2022.9|2028.1|2022.1|8
1726654200000|2024-09-18 10:10:00|2028.4|2022.4|2028.6|2022.6|2028.9|2022.9|2028.1|2022.1|10
1726654500000|2024-09-18 10:15:00|2028.4|2022.4|2028.1|2022.1|2028.9|2022.9|2027.9|2021.9|25
1726654800000|2024-09-18 10:20:00|2028.4|2022.4|2029.6|2023.6|2029.9|2023.9|2028.1|2022.1|19
1726655100000|2024-09-18 10:25:00|2029.9|2023.9|2029.6|2023.6|2030.9|2024.9|2029.1|2023.1|23
1726655400000|2024-09-18 10:30:00|2029.4|2023.4|2031.6|2025.6|2031.6|2025.6|2029.4|2023.4|30
1726655700000|2024-09-18 10:35:00|2031.4|2025.4|2034.4|2028.4|2034.6|2028.6|2030.9|2024.9|28
1726656000000|2024-09-18 10:40:00|2034.6|2028.6|2040.4|2034.4|2040.6|2034.6|2034.4|2028.4|54
1726656300000|2024-09-18 10:45:00|2040.1|2034.1|2041.6|2035.6|2042.6|2036.6|2040.1|2034.1|56
1726656600000|2024-09-18 10:50:00|2041.4|2035.4|2039.1|2033.1|2041.6|2035.6|2038.4|2032.4|27
1726656900000|2024-09-18 10:55:00|2039.4|2033.4|2038.1|2032.1|2039.9|2033.9|2037.4|2031.4|28
1726657200000|2024-09-18 11:00:00|2038.4|2032.4|2038.9|2032.9|2039.9|2033.9|2037.4|2031.4|40
1726657500000|2024-09-18 11:05:00|2039.1|2033.1|2040.1|2034.1|2041.9|2035.9|2039.1|2033.1|33
1726657800000|2024-09-18 11:10:00|2040.6|2034.6|2041.6|2035.6|2042.4|2036.4|2040.1|2034.1|35
1726658100000|2024-09-18 11:15:00|2041.4|2035.4|2041.1|2035.1|2041.4|2035.4|2040.9|2034.9|4
1726658400000|2024-09-18 11:20:00|2040.9|2034.9|2041.1|2035.1|2041.6|2035.6|2039.9|2033.9|13
1726658700000|2024-09-18 11:25:00|2040.9|2034.9|2039.9|2033.9|2041.1|2035.1|2039.9|2033.9|10
1726659000000|2024-09-18 11:30:00|2040.1|2034.1|2038.9|2032.9|2040.1|2034.1|2037.9|2031.9|22
1726659300000|2024-09-18 11:35:00|2038.6|2032.6|2035.9|2029.9|2039.6|2033.6|2035.1|2029.1|33
1726659600000|2024-09-18 11:40:00|2035.6|2029.6|2035.1|2029.1|2036.4|2030.4|2035.1|2029.1|20
1726659900000|2024-09-18 11:45:00|2034.9|2028.9|2036.1|2030.1|2036.6|2030.6|2034.9|2028.9|23
1726660200000|2024-09-18 11:50:00|2036.4|2030.4|2035.4|2029.4|2037.6|2031.6|2034.6|2028.6|29
1726660500000|2024-09-18 11:55:00|2035.6|2029.6|2035.1|2029.1|2036.6|2030.6|2035.1|2029.1|21
1726660800000|2024-09-18 12:00:00|2035.6|2029.6|2035.1|2029.1|2036.4|2030.4|2034.1|2028.1|34
1726661100000|2024-09-18 12:05:00|2034.9|2028.9|2032.9|2026.9|2034.9|2028.9|2032.9|2026.9|31
1726661400000|2024-09-18 12:10:00|2032.6|2026.6|2034.1|2028.1|2034.9|2028.9|2032.4|2026.4|23
1726661700000|2024-09-18 12:15:00|2033.9|2027.9|2033.1|2027.1|2034.9|2028.9|2033.1|2027.1|30
1726662000000|2024-09-18 12:20:00|2033.4|2027.4|2034.4|2028.4|2034.9|2028.9|2033.4|2027.4|33
1726662300000|2024-09-18 12:25:00|2034.1|2028.1|2033.6|2027.6|2034.9|2028.9|2033.1|2027.1|25
1726662600000|2024-09-18 12:30:00|2033.9|2027.9|2034.6|2028.6|2036.1|2030.1|2033.6|2027.6|41
1726662900000|2024-09-18 12:35:00|2034.9|2028.9|2036.4|2030.4|2037.4|2031.4|2034.9|2028.9|24
1726663200000|2024-09-18 12:40:00|2036.1|2030.1|2035.4|2029.4|2037.4|2031.4|2035.4|2029.4|32
1726663500000|2024-09-18 12:45:00|2035.6|2029.6|2034.6|2028.6|2037.1|2031.1|2034.6|2028.6|29
1726663800000|2024-09-18 12:50:00|2034.4|2028.4|2033.4|2027.4|2034.9|2028.9|2033.4|2027.4|23
1726664100000|2024-09-18 12:55:00|2033.6|2027.6|2030.1|2024.1|2034.4|2028.4|2029.1|2023.1|52
1726664400000|2024-09-18 13:00:00|2030|2024|2033.9|2027.9|2035.3|2029.3|2027|2021|136
1726664700000|2024-09-18 13:05:00|2034.1|2028.1|2032.6|2026.6|2034.6|2028.6|2030.1|2024.1|73
1726665000000|2024-09-18 13:10:00|2032.9|2026.9|2032.9|2026.9|2033.6|2027.6|2031.6|2025.6|83
1726665300000|2024-09-18 13:15:00|2032.6|2026.6|2032.9|2026.9|2035.9|2029.9|2032.1|2026.1|63
1726665600000|2024-09-18 13:20:00|2033.1|2027.1|2033.9|2027.9|2034.9|2028.9|2032.6|2026.6|41
1726665900000|2024-09-18 13:25:00|2033.6|2027.6|2033.6|2027.6|2035.1|2029.1|2033.4|2027.4|23
1726666200000|2024-09-18 13:30:00|2033.4|2027.4|2030.4|2024.4|2033.6|2027.6|2029.1|2023.1|97
1726666500000|2024-09-18 13:35:00|2030.1|2024.1|2033.6|2027.6|2033.6|2027.6|2028.9|2022.9|55
1726666800000|2024-09-18 13:40:00|2033.9|2027.9|2031.1|2025.1|2034.9|2028.9|2030.4|2024.4|39
1726667100000|2024-09-18 13:45:00|2031.4|2025.4|2029.9|2023.9|2032.6|2026.6|2029.6|2023.6|53
1726667400000|2024-09-18 13:50:00|2030.1|2024.1|2027.1|2021.1|2030.1|2024.1|2026.6|2020.6|37
1726667700000|2024-09-18 13:55:00|2026.9|2020.9|2029.6|2023.6|2029.9|2023.9|2026.6|2020.6|39
1726668000000|2024-09-18 14:00:00|2029.9|2023.9|2032.6|2026.6|2032.9|2026.9|2029.4|2023.4|18
1726668300000|2024-09-18 14:05:00|2032.9|2026.9|2034.1|2028.1|2034.1|2028.1|2032.4|2026.4|31
1726668600000|2024-09-18 14:10:00|2034.4|2028.4|2034.9|2028.9|2035.4|2029.4|2034.4|2028.4|25
1726668900000|2024-09-18 14:15:00|2034.6|2028.6|2033.1|2027.1|2035.9|2029.9|2032.9|2026.9|57
1726669200000|2024-09-18 14:20:00|2032.9|2026.9|2030.9|2024.9|2033.1|2027.1|2028.6|2022.6|63
1726669500000|2024-09-18 14:25:00|2030.6|2024.6|2031.4|2025.4|2031.6|2025.6|2029.1|2023.1|48
1726669800000|2024-09-18 14:30:00|2031.1|2025.1|2027.9|2021.9|2031.6|2025.6|2027.6|2021.6|55
1726670100000|2024-09-18 14:35:00|2027.6|2021.6|2033.1|2027.1|2033.4|2027.4|2027.1|2021.1|42
1726670400000|2024-09-18 14:40:00|2032.9|2026.9|2029.6|2023.6|2033.1|2027.1|2028.1|2022.1|48
1726670700000|2024-09-18 14:45:00|2029.9|2023.9|2032.1|2026.1|2032.1|2026.1|2028.9|2022.9|41
1726671000000|2024-09-18 14:50:00|2032.4|2026.4|2034.1|2028.1|2034.1|2028.1|2030.9|2024.9|56
1726671300000|2024-09-18 14:55:00|2033.9|2027.9|2035.1|2029.1|2036.4|2030.4|2033.4|2027.4|52
1726671600000|2024-09-18 15:00:00|2035.4|2029.4|2036.4|2030.4|2036.4|2030.4|2034.4|2028.4|41
1726671900000|2024-09-18 15:05:00|2036.1|2030.1|2036.9|2030.9|2038.1|2032.1|2036.1|2030.1|32
1726672200000|2024-09-18 15:10:00|2037.1|2031.1|2036.9|2030.9|2037.1|2031.1|2034.6|2028.6|47
1726672500000|2024-09-18 15:15:00|2036.6|2030.6|2035.9|2029.9|2037.6|2031.6|2035.1|2029.1|67
1726672800000|2024-09-18 15:20:00|2036.1|2030.1|2038.4|2032.4|2038.4|2032.4|2035.4|2029.4|50
1726673100000|2024-09-18 15:25:00|2038.6|2032.6|2039.9|2033.9|2040.6|2034.6|2038.1|2032.1|48
1726673400000|2024-09-18 15:30:00|2039.6|2033.6|2039.6|2033.6|2040.9|2034.9|2038.9|2032.9|26
1726673700000|2024-09-18 15:35:00|2039.4|2033.4|2037.6|2031.6|2039.4|2033.4|2036.3|2030.3|66
1726674000000|2024-09-18 15:40:00|2037.9|2031.9|2037.4|2031.4|2038.4|2032.4|2035.6|2029.6|57
1726674300000|2024-09-18 15:45:00|2037.6|2031.6|2035.9|2029.9|2039.1|2033.1|2035.4|2029.4|51
1726674600000|2024-09-18 15:50:00|2035.6|2029.6|2039.9|2033.9|2040.6|2034.6|2035.4|2029.4|47
1726674900000|2024-09-18 15:55:00|2040.1|2034.1|2040.6|2034.6|2042.9|2036.9|2038.3|2032.3|97
1726675200000|2024-09-18 16:00:00|2040.4|2034.4|2038.4|2032.4|2040.6|2034.6|2038.4|2032.4|14
1726675500000|2024-09-18 16:05:00|2038.6|2032.6|2039.4|2033.4|2042.4|2036.4|2038.6|2032.6|26
1726675800000|2024-09-18 16:10:00|2039.1|2033.1|2043.1|2037.1|2043.1|2037.1|2039.1|2033.1|16
1726676100000|2024-09-18 16:15:00|2042.9|2036.9|2042.9|2036.9|2043.4|2037.4|2042.6|2036.6|10
1726676400000|2024-09-18 16:20:00|2042.6|2036.6|2042.1|2036.1|2042.6|2036.6|2042.1|2036.1|5
1726676700000|2024-09-18 16:25:00|2042.4|2036.4|2042.6|2036.6|2044.4|2038.4|2042.4|2036.4|17
1726677000000|2024-09-18 16:30:00|2042.9|2036.9|2041.4|2035.4|2043.6|2037.6|2040.1|2034.1|12
1726677300000|2024-09-18 16:35:00|2041.1|2035.1|2040.1|2034.1|2041.4|2035.4|2040.1|2034.1|9
1726677600000|2024-09-18 16:40:00|2039.9|2033.9|2040.1|2034.1|2040.1|2034.1|2039.4|2033.4|4
1726677900000|2024-09-18 16:45:00|2039.9|2033.9|2040.4|2034.4|2040.4|2034.4|2039.9|2033.9|3
1726678200000|2024-09-18 16:50:00|2041.9|2035.9|2043.1|2037.1|2043.1|2037.1|2041.6|2035.6|7
1726678500000|2024-09-18 16:55:00|2043|2037|2042.8|2036.8|2045.6|2039.6|2042.8|2036.8|45
1726678800000|2024-09-18 17:00:00|2042.5|2036.5|2042.9|2036.9|2042.9|2036.9|2041.5|2035.5|12
1726679700000|2024-09-18 17:15:00|2043|2037|2043|2037|2043|2037|2043|2037|1
1726680300000|2024-09-18 17:25:00|2042.8|2036.8|2042|2036|2042.8|2036.8|2042|2036|6
1726680600000|2024-09-18 17:30:00|2041.9|2035.9|2042.3|2036.3|2042.3|2036.3|2041.5|2035.5|9
1726680900000|2024-09-18 17:35:00|2042|2036|2042.9|2036.9|2043|2037|2041.4|2035.4|9
1726681200000|2024-09-18 17:40:00|2042.6|2036.6|2041.6|2035.6|2042.6|2036.6|2041.6|2035.6|5
1726681500000|2024-09-18 17:45:00|2041.5|2035.5|2041.9|2035.9|2041.9|2035.9|2041.5|2035.5|3
1726681800000|2024-09-18 17:50:00|2041.6|2035.6|2037.6|2031.6|2041.6|2035.6|2037.6|2031.6|12
1726682100000|2024-09-18 17:55:00|2044|2025.3|2045.3|2026.5|2046.8|2028|2042.8|2024|13
1726704000000|2024-09-19 00:00:00|2036.9|2030.9|2036.3|2030.3|2037.3|2031.3|2035.4|2029.4|12
1726704300000|2024-09-19 00:05:00|2036.1|2030.1|2032.1|2026.1|2036.3|2030.3|2031|2025|44
1726704600000|2024-09-19 00:10:00|2032.3|2026.3|2037.5|2031.5|2037.5|2031.5|2032.3|2026.3|29
1726704900000|2024-09-19 00:15:00|2037.6|2031.6|2038.5|2032.5|2038.9|2032.9|2037.3|2031.3|13
1726705200000|2024-09-19 00:20:00|2038.8|2032.8|2039.5|2033.5|2040|2034|2038.8|2032.8|11
1726705500000|2024-09-19 00:25:00|2039.3|2033.3|2038.3|2032.3|2039.3|2033.3|2037.9|2031.9|15
1726705800000|2024-09-19 00:30:00|2038|2032|2036.5|2030.5|2038|2032|2034.9|2028.9|27
1726706100000|2024-09-19 00:35:00|2036.3|2030.3|2034.8|2028.8|2036.8|2030.8|2032.6|2026.6|33
1726706400000|2024-09-19 00:40:00|2034.9|2028.9|2036.8|2030.8|2036.8|2030.8|2034.6|2028.6|12
1726706700000|2024-09-19 00:45:00|2036.5|2030.5|2037|2031|2037|2031|2036.4|2030.4|4
1726707000000|2024-09-19 00:50:00|2036.8|2030.8|2037.3|2031.3|2037.3|2031.3|2035.6|2029.6|24
1726707300000|2024-09-19 00:55:00|2037|2031|2032.5|2026.5|2037|2031|2031.5|2025.5|24
1726707600000|2024-09-19 01:00:00|2032.3|2026.3|2032.5|2026.5|2036.1|2030.1|2031.6|2025.6|57
1726707900000|2024-09-19 01:05:00|2032.3|2026.3|2028.3|2022.3|2032.4|2026.4|2025.4|2019.4|58
1726708200000|2024-09-19 01:10:00|2028.1|2022.1|2028|2022|2028.8|2022.8|2026.4|2020.4|42
1726708500000|2024-09-19 01:15:00|2028.3|2022.3|2031.9|2025.9|2032.9|2026.9|2028.3|2022.3|56
1726708800000|2024-09-19 01:20:00|2032.1|2026.1|2031.8|2025.8|2032.8|2026.8|2030.5|2024.5|43
1726709100000|2024-09-19 01:25:00|2031.9|2025.9|2032.5|2026.5|2032.5|2026.5|2029.3|2023.3|59
1726709400000|2024-09-19 01:30:00|2032.8|2026.8|2032.8|2026.8|2034.4|2028.4|2030.8|2024.8|43
1726709700000|2024-09-19 01:35:00|2033|2027|2034.8|2028.8|2035.4|2029.4|2033|2027|19
1726710000000|2024-09-19 01:40:00|2035|2029|2033.3|2027.3|2035|2029|2032|2026|37
1726710300000|2024-09-19 01:45:00|2033|2027|2030.8|2024.8|2033.3|2027.3|2030.3|2024.3|54
1726710600000|2024-09-19 01:50:00|2030.9|2024.9|2036.8|2030.8|2037.3|2031.3|2030.8|2024.8|76
1726710900000|2024-09-19 01:55:00|2036.6|2030.6|2038|2032|2038.8|2032.8|2035.4|2029.4|63
1726711200000|2024-09-19 02:00:00|2037.9|2031.9|2039.4|2033.4|2041.3|2035.3|2037.9|2031.9|57
1726711500000|2024-09-19 02:05:00|2039.5|2033.5|2038.5|2032.5|2039.8|2033.8|2034|2028|114
1726711800000|2024-09-19 02:10:00|2038.6|2032.6|2038.6|2032.6|2041.8|2035.8|2036.4|2030.4|129
1726712100000|2024-09-19 02:15:00|2038.9|2032.9|2041.3|2035.3|2041.3|2035.3|2038.9|2032.9|22
1726712400000|2024-09-19 02:20:00|2041.5|2035.5|2042.5|2036.5|2042.5|2036.5|2041.4|2035.4|7
1726712700000|2024-09-19 02:25:00|2042.6|2036.6|2043|2037|2043.3|2037.3|2041.5|2035.5|19
1726713000000|2024-09-19 02:30:00|2043.1|2037.1|2044.6|2038.6|2045.5|2039.5|2041.9|2035.9|99
1726713300000|2024-09-19 02:35:00|2044.5|2038.5|2045.5|2039.5|2045.5|2039.5|2043.8|2037.8|28
1726713600000|2024-09-19 02:40:00|2045.3|2039.3|2046.8|2040.8|2046.8|2040.8|2044.3|2038.3|20
1726713900000|2024-09-19 02:45:00|2046.5|2040.5|2046|2040|2047.8|2041.8|2045.8|2039.8|51
1726714200000|2024-09-19 02:50:00|2046.3|2040.3|2047.1|2041.1|2047.1|2041.1|2044.9|2038.9|67
1726714500000|2024-09-19 02:55:00|2046.9|2040.9|2047.1|2041.1|2047.4|2041.4|2046.9|2040.9|27
1726714800000|2024-09-19 03:00:00|2047.4|2041.4|2046.8|2040.8|2047.4|2041.4|2045.5|2039.5|20
1726715100000|2024-09-19 03:05:00|2046.6|2040.6|2044|2038|2047|2041|2043.5|2037.5|30
1726715400000|2024-09-19 03:10:00|2044.1|2038.1|2045.3|2039.3|2045.5|2039.5|2043|2037|38
1726715700000|2024-09-19 03:15:00|2045.1|2039.1|2045|2039|2046|2040|2044.5|2038.5|15
1726716000000|2024-09-19 03:20:00|2044.8|2038.8|2046.4|2040.4|2046.4|2040.4|2044.8|2038.8|13
1726716300000|2024-09-19 03:25:00|2046.6|2040.6|2047.5|2041.5|2047.8|2041.8|2046.6|2040.6|12
1726716600000|2024-09-19 03:30:00|2047.6|2041.6|2047.5|2041.5|2047.8|2041.8|2047.3|2041.3|10
1726716900000|2024-09-19 03:35:00|2047.6|2041.6|2048.5|2042.5|2048.6|2042.6|2047.5|2041.5|17
1726717200000|2024-09-19 03:40:00|2048.3|2042.3|2048.3|2042.3|2048.4|2042.4|2048|2042|17
1726717500000|2024-09-19 03:45:00|2048|2042|2049|2043|2049|2043|2048|2042|11
1726717800000|2024-09-19 03:50:00|2049.3|2043.3|2049.4|2043.4|2049.4|2043.4|2049|2043|8
1726718100000|2024-09-19 03:55:00|2049.5|2043.5|2049.8|2043.8|2049.8|2043.8|2049|2043|9
1726718400000|2024-09-19 04:00:00|2049.9|2043.9|2049.9|2043.9|2049.9|2043.9|2049.9|2043.9|1
1726718700000|2024-09-19 04:05:00|2050|2044|2050.4|2044.4|2050.4|2044.4|2049.5|2043.5|9
1726719000000|2024-09-19 04:10:00|2050.5|2044.5|2050.5|2044.5|2050.5|2044.5|2050.5|2044.5|1
1726719300000|2024-09-19 04:15:00|2050.8|2044.8|2051.3|2045.3|2051.3|2045.3|2050.8|2044.8|2
1726719600000|2024-09-19 04:20:00|2051.5|2045.5|2051.3|2045.3|2051.5|2045.5|2051|2045|8
1726719900000|2024-09-19 04:25:00|2051.4|2045.4|2052.6|2046.6|2052.6|2046.6|2051.3|2045.3|12
1726720200000|2024-09-19 04:30:00|2052.4|2046.4|2052.4|2046.4|2052.4|2046.4|2051.9|2045.9|11
1726720500000|2024-09-19 04:35:00|2052.1|2046.1|2052.4|2046.4|2052.4|2046.4|2051.9|2045.9|8
1726720800000|2024-09-19 04:40:00|2052.6|2046.6|2052.6|2046.6|2052.6|2046.6|2052.6|2046.6|1
1726721100000|2024-09-19 04:45:00|2052.8|2046.8|2052.8|2046.8|2052.9|2046.9|2052.5|2046.5|8
1726721400000|2024-09-19 04:50:00|2052.9|2046.9|2054.9|2048.9|2054.9|2048.9|2052.9|2046.9|9
1726721700000|2024-09-19 04:55:00|2055|2049|2053.8|2047.8|2055.4|2049.4|2052.8|2046.8|13
1726722000000|2024-09-19 05:00:00|2054|2048|2055.3|2049.3|2055.3|2049.3|2054|2048|6
1726722300000|2024-09-19 05:05:00|2055.5|2049.5|2056|2050|2056|2050|2055.3|2049.3|12
1726722600000|2024-09-19 05:10:00|2056.3|2050.3|2057.6|2051.6|2058.5|2052.5|2054.6|2048.6|27
1726722900000|2024-09-19 05:15:00|2057.4|2051.4|2057.1|2051.1|2057.4|2051.4|2056.6|2050.6|15
1726723200000|2024-09-19 05:20:00|2057|2051|2057.4|2051.4|2057.4|2051.4|2056.9|2050.9|8
1726723500000|2024-09-19 05:25:00|2057.5|2051.5|2057.3|2051.3|2057.5|2051.5|2056.9|2050.9|10
1726723800000|2024-09-19 05:30:00|2057|2051|2057.1|2051.1|2058.1|2052.1|2056|2050|41
1726724100000|2024-09-19 05:35:00|2057.4|2051.4|2056.5|2050.5|2057.4|2051.4|2056|2050|12
1726724400000|2024-09-19 05:40:00|2056.8|2050.8|2056.8|2050.8|2057.6|2051.6|2056|2050|18
1726724700000|2024-09-19 05:45:00|2057|2051|2057.1|2051.1|2057.3|2051.3|2056.1|2050.1|14
1726725000000|2024-09-19 05:50:00|2057.4|2051.4|2058.1|2052.1|2058.4|2052.4|2056.5|2050.5|18
1726725300000|2024-09-19 05:55:00|2058.4|2052.4|2058.6|2052.6|2058.6|2052.6|2057.6|2051.6|26
1726725600000|2024-09-19 06:00:00|2059|2053|2058.4|2052.4|2060.1|2054.1|2056.9|2050.9|47
1726725900000|2024-09-19 06:05:00|2058.1|2052.1|2057.6|2051.6|2059.1|2053.1|2056.9|2050.9|39
1726726200000|2024-09-19 06:10:00|2057.1|2051.1|2057.9|2051.9|2059.1|2053.1|2057.1|2051.1|30
1726726500000|2024-09-19 06:15:00|2058.1|2052.1|2058.4|2052.4|2058.6|2052.6|2057.4|2051.4|30
1726726800000|2024-09-19 06:20:00|2058.1|2052.1|2057.6|2051.6|2059.1|2053.1|2056.3|2050.3|82
1726727100000|2024-09-19 06:25:00|2057.8|2051.8|2056.8|2050.8|2058.4|2052.4|2056|2050|44
1726727400000|2024-09-19 06:30:00|2057|2051|2057.4|2051.4|2058.6|2052.6|2055.9|2049.9|36
1726727700000|2024-09-19 06:35:00|2057.6|2051.6|2056.9|2050.9|2057.6|2051.6|2056|2050|40
1726728000000|2024-09-19 06:40:00|2057.5|2051.5|2058.5|2052.5|2059|2053|2057.5|2051.5|33
1726728300000|2024-09-19 06:45:00|2058.3|2052.3|2059.5|2053.5|2059.9|2053.9|2057.8|2051.8|27
1726728600000|2024-09-19 06:50:00|2059.3|2053.3|2057.8|2051.8|2060.4|2054.4|2057.8|2051.8|75
1726728900000|2024-09-19 06:55:00|2057.5|2051.5|2060.5|2054.5|2060.5|2054.5|2057.4|2051.4|35
1726729200000|2024-09-19 07:00:00|2061.1|2055.1|2061.9|2055.9|2062.4|2056.4|2058.9|2052.9|62
1726729500000|2024-09-19 07:05:00|2062.1|2056.1|2061.9|2055.9|2062.9|2056.9|2061.4|2055.4|42
1726729800000|2024-09-19 07:10:00|2061.6|2055.6|2059.4|2053.4|2061.9|2055.9|2058.6|2052.6|37
1726730100000|2024-09-19 07:15:00|2059.6|2053.6|2061.1|2055.1|2061.1|2055.1|2057.1|2051.1|43
1726730400000|2024-09-19 07:20:00|2061.4|2055.4|2061.1|2055.1|2061.9|2055.9|2059.9|2053.9|46
1726730700000|2024-09-19 07:25:00|2060.9|2054.9|2060.9|2054.9|2061.9|2055.9|2059.9|2053.9|45
1726731000000|2024-09-19 07:30:00|2060.6|2054.6|2060.6|2054.6|2061.1|2055.1|2058.4|2052.4|49
1726731300000|2024-09-19 07:35:00|2060.9|2054.9|2059.1|2053.1|2061.9|2055.9|2059.1|2053.1|65
1726731600000|2024-09-19 07:40:00|2059.4|2053.4|2061.9|2055.9|2061.9|2055.9|2059.4|2053.4|45
1726731900000|2024-09-19 07:45:00|2062.1|2056.1|2062.4|2056.4|2062.6|2056.6|2061.4|2055.4|42
1726732200000|2024-09-19 07:50:00|2062.6|2056.6|2063.1|2057.1|2063.6|2057.6|2061.9|2055.9|31
1726732500000|2024-09-19 07:55:00|2063.4|2057.4|2065.6|2059.6|2065.6|2059.6|2063.1|2057.1|26
1726732800000|2024-09-19 08:00:00|2065.4|2059.4|2069.9|2063.9|2069.9|2063.9|2064.6|2058.6|59
1726733100000|2024-09-19 08:05:00|2070.1|2064.1|2072.4|2066.4|2073.1|2067.1|2069.9|2063.9|48
1726733400000|2024-09-19 08:10:00|2071.9|2065.9|2077|2071|2078.3|2072.3|2071.6|2065.6|67
1726733700000|2024-09-19 08:15:00|2076.9|2070.9|2075.1|2069.1|2077.1|2071.1|2074.4|2068.4|44
1726734000000|2024-09-19 08:20:00|2074.9|2068.9|2069.9|2063.9|2075.4|2069.4|2068.9|2062.9|43
1726734300000|2024-09-19 08:25:00|2070.1|2064.1|2070.6|2064.6|2071.9|2065.9|2069.4|2063.4|43
1726734600000|2024-09-19 08:30:00|2069.9|2063.9|2071.4|2065.4|2072.6|2066.6|2068.4|2062.4|42
1726734900000|2024-09-19 08:35:00|2071.1|2065.1|2075.1|2069.1|2075.1|2069.1|2070.1|2064.1|52
1726735200000|2024-09-19 08:40:00|2075.4|2069.4|2075.1|2069.1|2075.6|2069.6|2074.6|2068.6|12
1726735500000|2024-09-19 08:45:00|2075.4|2069.4|2072.9|2066.9|2075.4|2069.4|2071.9|2065.9|28
1726735800000|2024-09-19 08:50:00|2073.1|2067.1|2074.9|2068.9|2074.9|2068.9|2072.6|2066.6|16
1726736100000|2024-09-19 08:55:00|2075.1|2069.1|2074.8|2068.8|2075.6|2069.6|2074|2068|30
1726736400000|2024-09-19 09:00:00|2074.9|2068.9|2076|2070|2076.8|2070.8|2074.9|2068.9|16
1726736700000|2024-09-19 09:05:00|2075.8|2069.8|2076|2070|2076.5|2070.5|2075.8|2069.8|18
1726737000000|2024-09-19 09:10:00|2076.3|2070.3|2077.4|2071.4|2077.4|2071.4|2076.3|2070.3|19
1726737300000|2024-09-19 09:15:00|2077.5|2071.5|2077.3|2071.3|2077.6|2071.6|2077.1|2071.1|17
1726737600000|2024-09-19 09:20:00|2077.1|2071.1|2077.3|2071.3|2077.3|2071.3|2076.4|2070.4|20
1726737900000|2024-09-19 09:25:00|2077|2071|2076.8|2070.8|2077|2071|2076.3|2070.3|20
1726738200000|2024-09-19 09:30:00|2076.5|2070.5|2075.9|2069.9|2076.5|2070.5|2074|2068|33
1726738500000|2024-09-19 09:35:00|2076.1|2070.1|2075.4|2069.4|2076.1|2070.1|2074.9|2068.9|40
1726738800000|2024-09-19 09:40:00|2075.5|2069.5|2075.8|2069.8|2075.8|2069.8|2074.9|2068.9|26
1726739100000|2024-09-19 09:45:00|2075.9|2069.9|2075.8|2069.8|2075.9|2069.9|2074.4|2068.4|27
1726739400000|2024-09-19 09:50:00|2075.9|2069.9|2076.3|2070.3|2076.5|2070.5|2074.6|2068.6|27
1726739700000|2024-09-19 09:55:00|2076.5|2070.5|2077|2071|2077.1|2071.1|2076.5|2070.5|20
1726740000000|2024-09-19 10:00:00|2076.9|2070.9|2076.5|2070.5|2077|2071|2075.5|2069.5|24
1726740300000|2024-09-19 10:05:00|2076.8|2070.8|2076|2070|2077|2071|2076|2070|11
1726740600000|2024-09-19 10:10:00|2076.1|2070.1|2075.9|2069.9|2076.3|2070.3|2075.6|2069.6|9
1726740900000|2024-09-19 10:15:00|2075.8|2069.8|2075.5|2069.5|2075.8|2069.8|2075.4|2069.4|10
1726741200000|2024-09-19 10:20:00|2075.6|2069.6|2076|2070|2077|2071|2075.6|2069.6|15
1726741500000|2024-09-19 10:25:00|2075.9|2069.9|2075.5|2069.5|2076|2070|2075|2069|17
1726741800000|2024-09-19 10:30:00|2075.3|2069.3|2075.8|2069.8|2075.8|2069.8|2074.5|2068.5|24
1726742100000|2024-09-19 10:35:00|2075.9|2069.9|2074.5|2068.5|2075.9|2069.9|2073.9|2067.9|15
1726742400000|2024-09-19 10:40:00|2074.8|2068.8|2072.6|2066.6|2075|2069|2072.5|2066.5|12
1726742700000|2024-09-19 10:45:00|2072.8|2066.8|2071.3|2065.3|2072.9|2066.9|2071.1|2065.1|17
1726743000000|2024-09-19 10:50:00|2071.4|2065.4|2071.3|2065.3|2071.4|2065.4|2070.8|2064.8|11
1726743300000|2024-09-19 10:55:00|2071.4|2065.4|2071.8|2065.8|2072.5|2066.5|2071.4|2065.4|25
1726743600000|2024-09-19 11:00:00|2072|2066|2073.5|2067.5|2074.3|2068.3|2072|2066|25
1726743900000|2024-09-19 11:05:00|2073.3|2067.3|2073.6|2067.6|2074.3|2068.3|2073|2067|17
1726744200000|2024-09-19 11:10:00|2073.9|2067.9|2074|2068|2074.4|2068.4|2073.5|2067.5|16
1726744500000|2024-09-19 11:15:00|2073.8|2067.8|2074.5|2068.5|2074.8|2068.8|2073.8|2067.8|15
1726744800000|2024-09-19 11:20:00|2073.9|2067.9|2074.8|2068.8|2074.8|2068.8|2073.8|2067.8|9
1726745100000|2024-09-19 11:25:00|2074.5|2068.5|2074|2068|2074.5|2068.5|2073.5|2067.5|17
1726745400000|2024-09-19 11:30:00|2074.3|2068.3|2074.5|2068.5|2075.1|2069.1|2074.3|2068.3|17
1726745700000|2024-09-19 11:35:00|2074.8|2068.8|2073.8|2067.8|2076|2070|2073.8|2067.8|28
1726746000000|2024-09-19 11:40:00|2074.1|2068.1|2074.8|2068.8|2075.1|2069.1|2073.8|2067.8|29
1726746300000|2024-09-19 11:45:00|2074.5|2068.5|2074.5|2068.5|2074.8|2068.8|2073.5|2067.5|14
1726746600000|2024-09-19 11:50:00|2074.8|2068.8|2074.5|2068.5|2074.9|2068.9|2072.8|2066.8|38
1726746900000|2024-09-19 11:55:00|2074.3|2068.3|2073.8|2067.8|2074.4|2068.4|2072.8|2066.8|36
1726747200000|2024-09-19 12:00:00|2073.9|2067.9|2076.5|2070.5|2077|2071|2073.6|2067.6|43
1726747500000|2024-09-19 12:05:00|2076.8|2070.8|2076.5|2070.5|2077.4|2071.4|2076.3|2070.3|43
1726747800000|2024-09-19 12:10:00|2076.8|2070.8|2079.5|2073.5|2079.8|2073.8|2076.8|2070.8|25
1726748100000|2024-09-19 12:15:00|2078.9|2072.9|2079.8|2073.8|2080|2074|2078.8|2072.8|18
1726748400000|2024-09-19 12:20:00|2080.1|2074.1|2080.8|2074.8|2080.9|2074.9|2080.1|2074.1|20
1726748700000|2024-09-19 12:25:00|2081|2075|2080.5|2074.5|2081.6|2075.6|2080|2074|37
1726749000000|2024-09-19 12:30:00|2080.3|2074.3|2081.8|2075.8|2081.8|2075.8|2079.8|2073.8|26
1726749300000|2024-09-19 12:35:00|2081.5|2075.5|2081|2075|2081.5|2075.5|2079.6|2073.6|50
1726749600000|2024-09-19 12:40:00|2081.1|2075.1|2081.5|2075.5|2082.5|2076.5|2081|2075|20
1726749900000|2024-09-19 12:45:00|2081.3|2075.3|2080|2074|2081.5|2075.5|2078.9|2072.9|36
1726750200000|2024-09-19 12:50:00|2080.1|2074.1|2079.6|2073.6|2080.5|2074.5|2078.8|2072.8|38
1726750500000|2024-09-19 12:55:00|2079.9|2073.9|2079.8|2073.8|2080.6|2074.6|2078.8|2072.8|46
1726750800000|2024-09-19 13:00:00|2079.5|2073.5|2090.4|2084.4|2090.4|2084.4|2077.6|2071.6|132
1726751100000|2024-09-19 13:05:00|2090.3|2084.3|2087.8|2081.8|2090.3|2084.3|2085.5|2079.5|95
1726751400000|2024-09-19 13:10:00|2088|2082|2088.3|2082.3|2090.3|2084.3|2087.8|2081.8|91
1726751700000|2024-09-19 13:15:00|2088.1|2082.1|2090.4|2084.4|2090.6|2084.6|2087.4|2081.4|71
1726752000000|2024-09-19 13:20:00|2090.1|2084.1|2085.8|2079.8|2090.1|2084.1|2085.8|2079.8|121
1726752300000|2024-09-19 13:25:00|2085.6|2079.6|2086.8|2080.8|2087.6|2081.6|2085|2079|75
1726752600000|2024-09-19 13:30:00|2087|2081|2087.3|2081.3|2088|2082|2086|2080|88
1726752900000|2024-09-19 13:35:00|2087.4|2081.4|2089.8|2083.8|2090.6|2084.6|2087.1|2081.1|61
1726753200000|2024-09-19 13:40:00|2090|2084|2087.9|2081.9|2090.8|2084.8|2087.6|2081.6|92
1726753500000|2024-09-19 13:45:00|2088.1|2082.1|2083.9|2077.9|2088.1|2082.1|2082.8|2076.8|100
1726753800000|2024-09-19 13:50:00|2083.8|2077.8|2086.3|2080.3|2086.5|2080.5|2082|2076|92
1726754100000|2024-09-19 13:55:00|2086.1|2080.1|2086.8|2080.8|2087.9|2081.9|2085.9|2079.9|64
1726754400000|2024-09-19 14:00:00|2086.9|2080.9|2089.3|2083.3|2089.8|2083.8|2086.9|2080.9|83
1726754700000|2024-09-19 14:05:00|2089.1|2083.1|2087.3|2081.3|2089.1|2083.1|2087.3|2081.3|57
1726755000000|2024-09-19 14:10:00|2087.1|2081.1|2088.5|2082.5|2088.5|2082.5|2086.1|2080.1|58
1726755300000|2024-09-19 14:15:00|2088.3|2082.3|2089.3|2083.3|2089.8|2083.8|2087.8|2081.8|47
1726755600000|2024-09-19 14:20:00|2089.5|2083.5|2090|2084|2090|2084|2088.3|2082.3|50
1726755900000|2024-09-19 14:25:00|2090.1|2084.1|2089.8|2083.8|2090.8|2084.8|2089.5|2083.5|33
1726756200000|2024-09-19 14:30:00|2090|2084|2089.8|2083.8|2091|2085|2089.3|2083.3|45
1726756500000|2024-09-19 14:35:00|2089.9|2083.9|2090.3|2084.3|2091.8|2085.8|2089.5|2083.5|26
1726756800000|2024-09-19 14:40:00|2089.9|2083.9|2091.8|2085.8|2092.4|2086.4|2089.9|2083.9|36
1726757100000|2024-09-19 14:45:00|2091.5|2085.5|2089.3|2083.3|2091.5|2085.5|2088|2082|69
1726757400000|2024-09-19 14:50:00|2089.4|2083.4|2090.8|2084.8|2091|2085|2089.3|2083.3|64
1726757700000|2024-09-19 14:55:00|2090.6|2084.6|2091.8|2085.8|2093.3|2087.3|2089.8|2083.8|56
1726758000000|2024-09-19 15:00:00|2092|2086|2092.5|2086.5|2092.6|2086.6|2090.4|2084.4|50
1726758300000|2024-09-19 15:05:00|2092.3|2086.3|2085.6|2079.6|2092.8|2086.8|2085.4|2079.4|57
1726758600000|2024-09-19 15:10:00|2085.5|2079.5|2083.6|2077.6|2086.8|2080.8|2082.4|2076.4|71
1726758900000|2024-09-19 15:15:00|2083.9|2077.9|2082.4|2076.4|2084.4|2078.4|2080.5|2074.5|90
1726759200000|2024-09-19 15:20:00|2082.1|2076.1|2080|2074|2082.1|2076.1|2079.6|2073.6|79
1726759500000|2024-09-19 15:25:00|2080.1|2074.1|2079.5|2073.5|2080.4|2074.4|2078.9|2072.9|57
1726759800000|2024-09-19 15:30:00|2079.3|2073.3|2081|2075|2086|2080|2077.9|2071.9|75
1726760100000|2024-09-19 15:35:00|2080.8|2074.8|2081.4|2075.4|2084.3|2078.3|2080.8|2074.8|60
1726760400000|2024-09-19 15:40:00|2081.6|2075.6|2076.3|2070.3|2081.6|2075.6|2072.1|2066.1|76
1726760700000|2024-09-19 15:45:00|2076.5|2070.5|2076|2070|2079.5|2073.5|2074.5|2068.5|42
1726761000000|2024-09-19 15:50:00|2075.9|2069.9|2078.3|2072.3|2078.5|2072.5|2073|2067|36
1726761300000|2024-09-19 15:55:00|2078|2072|2078.3|2072.3|2080.6|2074.6|2074.1|2068.1|131
1726761600000|2024-09-19 16:00:00|2078.4|2072.4|2080.6|2074.6|2081.3|2075.3|2078.3|2072.3|27
1726761900000|2024-09-19 16:05:00|2080.5|2074.5|2081.6|2075.6|2081.6|2075.6|2080.5|2074.5|7
1726762200000|2024-09-19 16:10:00|2081.5|2075.5|2086.1|2080.1|2086.9|2080.9|2081.5|2075.5|32
1726762500000|2024-09-19 16:15:00|2085.5|2079.5|2084.5|2078.5|2085.5|2079.5|2084.5|2078.5|6
1726762800000|2024-09-19 16:20:00|2084.6|2078.6|2081.9|2075.9|2084.6|2078.6|2081.8|2075.8|8
1726763100000|2024-09-19 16:25:00|2081.8|2075.8|2081.8|2075.8|2081.8|2075.8|2081.8|2075.8|1
1726763400000|2024-09-19 16:30:00|2080.6|2074.6|2081.3|2075.3|2081.3|2075.3|2080.6|2074.6|2
1726763700000|2024-09-19 16:35:00|2081.4|2075.4|2083.5|2077.5|2083.5|2077.5|2081.3|2075.3|4
1726764000000|2024-09-19 16:40:00|2083.3|2077.3|2080.6|2074.6|2083.3|2077.3|2080.6|2074.6|17
1726764300000|2024-09-19 16:45:00|2080.9|2074.9|2081.1|2075.1|2081.1|2075.1|2080.6|2074.6|6
1726764600000|2024-09-19 16:50:00|2080.9|2074.9|2080.6|2074.6|2080.9|2074.9|2080.6|2074.6|4
1726764900000|2024-09-19 16:55:00|2082.5|2073|2087|2077.5|2087.5|2078.3|2082.5|2073|20
1726765200000|2024-09-19 17:00:00|2086.3|2077|2083.3|2073.8|2086.3|2077|2083.3|2073.8|15
1726765500000|2024-09-19 17:05:00||2074||2074||2074||2074|1
1726765800000|2024-09-19 17:10:00|2083.5|2074.3|2083.5|2074|2083.8|2074.3|2083.5|2074|3
1726766100000|2024-09-19 17:15:00|2083.3|2073.8|2083|2073.5|2083.3|2073.8|2080.8|2071.3|9
1726766400000|2024-09-19 17:20:00|2082.8|2073.3|2081.8|2072.5|2082.8|2073.3|2081.8|2072.5|3
1726766700000|2024-09-19 17:25:00|2082.5|2073.3|2082.5|2073.3|2082.5|2073.3|2082.5|2073.3|1
1726767000000|2024-09-19 17:30:00|2083|2073.5|2085|2075.8|2085.3|2075.8|2083|2073.5|6
1726767600000|2024-09-19 17:40:00|2085.5|2076|2085.8|2076.5|2086|2076.8|2085.5|2076|4
1726767900000|2024-09-19 17:45:00|2086|2076.3|2085.5|2076.3|2086|2076.3|2085.5|2076.3|2
1726768200000|2024-09-19 17:50:00|2084.8|2075.3|2084.8|2075.3|2084.8|2075.3|2084.3|2074.8|4
1726768500000|2024-09-19 17:55:00|2085|2075.8|2090.5|2071.8|2090.5|2075.8|2085|2071|4
1726790400000|2024-09-20 00:00:00|2085.3|2076|2087.5|2078|2087.5|2078|2083|2073.8|15
1726790700000|2024-09-20 00:05:00|2087.8|2078.3|2088.5|2079.3|2088.5|2079.3|2087.8|2078.3|5
1726791000000|2024-09-20 00:10:00|2088.3|2079|2088.5|2079.3|2088.8|2079.3|2088|2078.5|5
1726791300000|2024-09-20 00:15:00|2088.3|2079|2086.8|2077.5|2088.3|2079|2086.5|2077.3|6
1726791900000|2024-09-20 00:25:00|2087.3|2077.8|2088|2078.8|2088|2078.8|2087.3|2077.8|3
1726792200000|2024-09-20 00:30:00|2087.5|2078.5|2087.8|2078.3|2087.8|2078.5|2087.5|2078|3
1726792500000|2024-09-20 00:35:00|2088|2078.5|2088|2078.5|2088|2078.5|2087.8|2078.3|3
1726792800000|2024-09-20 00:40:00|2088.5|2079|2088.5|2079|2089.3|2079.8|2088.5|2079|8
1726793100000|2024-09-20 00:45:00|2088.8|2079.3|2088.3|2078.8|2088.8|2079.5|2088|2078.5|6
1726793400000|2024-09-20 00:50:00|2088|2078.5|2087|2077.5|2088|2078.5|2087|2077.5|6
1726793700000|2024-09-20 00:55:00|2087.3|2077.8|2085.8|2076.3|2087.5|2078|2085.8|2076.3|5
1726794000000|2024-09-20 01:00:00|2086|2076.5|2084.5|2075|2088.3|2078.8|2083.5|2074|53
1726794300000|2024-09-20 01:05:00|2084|2074.8|2084.3|2074.8|2084.5|2075|2083.8|2074.3|15
1726794600000|2024-09-20 01:10:00|2083.8|2074.5|2085.5|2076|2086.8|2077.3|2083.8|2074.5|16
1726794900000|2024-09-20 01:15:00|2085.8|2076.3|2083.5|2074.3|2086.3|2076.8|2083.5|2074.3|18
1726795200000|2024-09-20 01:20:00|2084|2074.5|2080.8|2071.3|2085.5|2076|2080.8|2071.3|38
1726795500000|2024-09-20 01:25:00|2081|2071.8|2083.3|2073.8|2083.3|2073.8|2081|2071.8|23
1726795800000|2024-09-20 01:30:00|2083|2073.5|2087|2077.5|2087|2077.5|2082.5|2073.3|22
1726796100000|2024-09-20 01:35:00|2087.3|2077.8|2088|2078.8|2088.8|2079.3|2087.3|2077.8|7
1726796400000|2024-09-20 01:40:00|2088.3|2078.3|2087.3|2077.8|2088.3|2078.3|2086|2076.5|17
1726796700000|2024-09-20 01:45:00|2087.8|2078.3|2089|2079.5|2089.3|2080|2087.8|2078.3|14
1726797000000|2024-09-20 01:50:00|2089.3|2079.8|2088.8|2079.3|2089.3|2079.8|2087|2077.5|16
1726797300000|2024-09-20 01:55:00|2089|2079.5|2090|2080.5|2090.3|2081|2089|2079.5|12
1726797600000|2024-09-20 02:00:00|2090.3|2080.8|2091|2081.5|2091|2081.5|2089.3|2080|19
1726797900000|2024-09-20 02:05:00|2091.5|2082|2092.5|2083|2093.3|2083.8|2091|2081.5|14
1726798200000|2024-09-20 02:10:00|2092.8|2083.5|2092.5|2083|2092.8|2083.5|2092.3|2082.8|4
1726798500000|2024-09-20 02:15:00|2092.8|2083.5|2092.5|2083|2092.8|2083.5|2092.5|2083|4
1726798800000|2024-09-20 02:20:00|2092.8|2083.3|2092.5|2083.3|2092.8|2083.3|2092.5|2083.3|2
1726799100000|2024-09-20 02:25:00|2092.8|2083.8|2093.8|2084.5|2093.8|2084.5|2092.8|2083.8|4
1726799400000|2024-09-20 02:30:00|2094|2084.8|2095|2085.5|2096|2086.8|2094|2084.8|13
1726799700000|2024-09-20 02:35:00|2095.3|2085.8|2095.3|2085.8|2095.3|2085.8|2095.3|2085.8|1
1726800000000|2024-09-20 02:40:00|2095|2085.5|2094.8|2085.5|2095|2085.5|2094.5|2085|4
1726800300000|2024-09-20 02:45:00|2095.3|2085.8|2094.3|2085|2095.3|2085.8|2093.8|2084.5|8
1726800600000|2024-09-20 02:50:00|2094|2084.8|2094.3|2084.8|2094.3|2084.8|2094|2084.8|2
1726800900000|2024-09-20 02:55:00|2094.5|2085|2094.5|2085|2094.8|2085.5|2094.5|2085|7
1726801200000|2024-09-20 03:00:00|2095|2085.3|2097|2087.8|2097.3|2087.8|2094.8|2085.3|11
1726801500000|2024-09-20 03:05:00|2096.5|2087.5|2097.5|2088.3|2097.5|2088.3|2096.3|2086.8|9
1726801800000|2024-09-20 03:10:00|2097.8|2088|2098.3|2088.8|2098.5|2089.3|2097.8|2088|6
1726802100000|2024-09-20 03:15:00||2089||2089||2089||2088.8|3
1726802400000|2024-09-20 03:20:00|2098.5|2089.3|2097.3|2087.8|2099|2089.5|2097|2087.5|18
1726802700000|2024-09-20 03:25:00|2097|2087.5|2096.8|2087.5|2097.5|2088|2096.8|2087.5|5
1726803000000|2024-09-20 03:30:00|2097||2097||2097||2097||1
1726803300000|2024-09-20 03:35:00|2096.8||2097||2097||2096.8||2
1726803600000|2024-09-20 03:40:00|2097.3|2087.8|2097.3|2087.8|2097.3|2087.8|2097.3|2087.8|1
1726803900000|2024-09-20 03:45:00|2097|2087.5|2097|2087.5|2097|2087.5|2097|2087.5|1
1726804500000|2024-09-20 03:55:00|2097.3|2087.8|2097.3|2087.8|2097.3|2087.8|2097.3|2087.8|1
1726804800000|2024-09-20 04:00:00|2097|2087.5|2097.5|2088|2097.5|2088|2096.8|2087.5|4
1726806900000|2024-09-20 04:35:00|2097.8|2088.3|2097.5|2088|2097.8|2088.5|2097.5|2088|3
1726807500000|2024-09-20 04:45:00|2097.8|2088.5|2097.8|2088.3|2097.8|2088.5|2097.5|2088.3|3
1726807800000|2024-09-20 04:50:00|2097.5|2087.8|2097.3|2087.8|2097.5|2087.8|2097.3|2087.8|2
1726808100000|2024-09-20 04:55:00|2097||2097||2097||2097||1
1726808400000|2024-09-20 05:00:00|2097.3||2097.3||2097.3||2097.3||1
1726809000000|2024-09-20 05:10:00|2097.5|2088|2097|2087.8|2097.5|2088|2097|2087.8|2
1726809300000|2024-09-20 05:15:00||2087.5||2087.5||2087.5||2087.5|1
1726809600000|2024-09-20 05:20:00|2096.8|2087.3|2096.8|2087.3|2096.8|2087.3|2096.8|2087.3|1
1726809900000|2024-09-20 05:25:00|2097.3|2087.8|2097|2087.8|2097.5|2088|2097|2087.8|7
1726810200000|2024-09-20 05:30:00|2096.8|2087.3|2097|2087.5|2097|2087.5|2096.3|2086.8|7
1726810500000|2024-09-20 05:35:00|2096.5|2087|2096.8|2087.3|2097.3|2087.8|2096|2086.8|7
1726810800000|2024-09-20 05:40:00|2096.5|2087|2097.8|2088.3|2098.3|2089|2095.3|2086|14
1726811100000|2024-09-20 05:45:00|2098|2088.5|2098|2088.5|2098|2088.5|2097.3|2087.8|5
1726811400000|2024-09-20 05:50:00|2098.3|2088.8|2098.3|2088.8|2098.3|2088.8|2097.8|2088.5|3
1726811700000|2024-09-20 05:55:00|2098.5|2089|2098.5|2089|2098.8|2089.5|2098.5|2089|6
1726812000000|2024-09-20 06:00:00|2098.3|2088.8|2097|2087.5|2098.5|2089|2097|2087.5|7
1726812300000|2024-09-20 06:05:00|2096.5|2087.3|2097|2087.5|2097.3|2087.8|2096.5|2087.3|11
1726812600000|2024-09-20 06:10:00|2096.5|2087.3|2096.3|2086.8|2097|2087.5|2096|2086.5|8
1726812900000|2024-09-20 06:15:00|2096|2086.5|2093.5|2087.5|2096|2088.3|2092.4|2086.4|25
1726813200000|2024-09-20 06:20:00|2094.3|2088.3|2095.3|2089.3|2095.3|2089.3|2093.8|2087.8|19
1726813500000|2024-09-20 06:25:00|2095.5|2089.5|2095.5|2089.5|2096.1|2090.1|2095.3|2089.3|29
1726813800000|2024-09-20 06:30:00|2095.3|2089.3|2094.6|2088.6|2095.9|2089.9|2094.3|2088.3|27
1726814100000|2024-09-20 06:35:00|2094.5|2088.5|2094|2088|2094.6|2088.6|2092.5|2086.5|27
1726814400000|2024-09-20 06:40:00|2093.8|2087.8|2094.5|2088.5|2094.5|2088.5|2092.3|2086.3|22
1726814700000|2024-09-20 06:45:00|2094.3|2088.3|2095.5|2089.5|2095.5|2089.5|2093.5|2087.5|14
1726815000000|2024-09-20 06:50:00|2095.8|2089.8|2098|2092|2098.4|2092.4|2095.8|2089.8|39
1726815300000|2024-09-20 06:55:00|2098.1|2092.1|2097.4|2091.4|2098.1|2092.1|2096.9|2090.9|16
1726815600000|2024-09-20 07:00:00|2098.3|2092.3|2095.1|2089.1|2100.5|2094.5|2094|2088|113
1726815900000|2024-09-20 07:05:00|2095|2089|2094.9|2088.9|2096.6|2090.6|2093|2087|89
1726816200000|2024-09-20 07:10:00|2094.4|2088.4|2096.6|2090.6|2096.9|2090.9|2094.4|2088.4|61
1726816500000|2024-09-20 07:15:00|2096.4|2090.4|2093.1|2087.1|2097.9|2091.9|2092.6|2086.6|70
1726816800000|2024-09-20 07:20:00|2093.4|2087.4|2091.4|2085.4|2094.9|2088.9|2090|2084|83
1726817100000|2024-09-20 07:25:00|2091.6|2085.6|2091.3|2085.3|2093.1|2087.1|2090.4|2084.4|53
1726817400000|2024-09-20 07:30:00|2091.1|2085.1|2092.1|2086.1|2092.1|2086.1|2089.4|2083.4|54
1726817700000|2024-09-20 07:35:00|2091.9|2085.9|2087.9|2081.9|2092.1|2086.1|2087.9|2081.9|50
1726818000000|2024-09-20 07:40:00|2088.1|2082.1|2083.9|2077.9|2089.6|2083.6|2082.4|2076.4|56
1726818300000|2024-09-20 07:45:00|2083.6|2077.6|2083.4|2077.4|2085.6|2079.6|2082.9|2076.9|45
1726818600000|2024-09-20 07:50:00|2083.6|2077.6|2088.5|2082.5|2090.9|2084.9|2083.4|2077.4|44
1726818900000|2024-09-20 07:55:00|2088.4|2082.4|2087.4|2081.4|2088.6|2082.6|2086.1|2080.1|50
1726819200000|2024-09-20 08:00:00|2086.9|2080.9|2088.1|2082.1|2088.4|2082.4|2084.5|2078.5|87
1726819500000|2024-09-20 08:05:00|2088.4|2082.4|2089.6|2083.6|2090.4|2084.4|2087.1|2081.1|68
1726819800000|2024-09-20 08:10:00|2089.4|2083.4|2085.9|2079.9|2089.4|2083.4|2084.6|2078.6|64
1726820100000|2024-09-20 08:15:00|2085.6|2079.6|2085.4|2079.4|2085.6|2079.6|2083.1|2077.1|58
1726820400000|2024-09-20 08:20:00|2085.6|2079.6|2087.9|2081.9|2087.9|2081.9|2085.6|2079.6|40
1726820700000|2024-09-20 08:25:00|2087.6|2081.6|2087.6|2081.6|2087.9|2081.9|2086.9|2080.9|48
1726821000000|2024-09-20 08:30:00|2087.9|2081.9|2083.1|2077.1|2087.9|2081.9|2082.4|2076.4|41
1726821300000|2024-09-20 08:35:00|2082.9|2076.9|2082.1|2076.1|2084.9|2078.9|2081.4|2075.4|58
1726821600000|2024-09-20 08:40:00|2081.6|2075.6|2082.1|2076.1|2082.4|2076.4|2080.6|2074.6|26
1726821900000|2024-09-20 08:45:00|2082.4|2076.4|2085.1|2079.1|2085.4|2079.4|2081.9|2075.9|28
1726822200000|2024-09-20 08:50:00|2084.9|2078.9|2084.6|2078.6|2085.9|2079.9|2083.1|2077.1|28
1726822500000|2024-09-20 08:55:00|2084.9|2078.9|2088.4|2082.4|2088.4|2082.4|2084.6|2078.6|34
1726822800000|2024-09-20 09:00:00|2088.6|2082.6|2092.1|2086.1|2092.6|2086.6|2087.6|2081.6|50
1726823100000|2024-09-20 09:05:00|2092.4|2086.4|2089.1|2083.1|2092.9|2086.9|2088.9|2082.9|55
1726823400000|2024-09-20 09:10:00|2089.4|2083.4|2087.1|2081.1|2090.6|2084.6|2086.9|2080.9|40
1726823700000|2024-09-20 09:15:00|2087.4|2081.4|2088.6|2082.6|2090.1|2084.1|2087.1|2081.1|45
1726824000000|2024-09-20 09:20:00|2088.9|2082.9|2089.4|2083.4|2089.4|2083.4|2087.9|2081.9|20
1726824300000|2024-09-20 09:25:00|2089.1|2083.1|2088.6|2082.6|2089.6|2083.6|2087.9|2081.9|19
1726824600000|2024-09-20 09:30:00|2088.9|2082.9|2085.6|2079.6|2089.6|2083.6|2085.6|2079.6|23
1726824900000|2024-09-20 09:35:00|2085.9|2079.9|2086.4|2080.4|2086.9|2080.9|2085.4|2079.4|24
1726825200000|2024-09-20 09:40:00|2086.1|2080.1|2086.1|2080.1|2086.9|2080.9|2085.9|2079.9|19
1726825500000|2024-09-20 09:45:00|2085.9|2079.9|2085.1|2079.1|2086.1|2080.1|2084.6|2078.6|19
1726825800000|2024-09-20 09:50:00|2084.9|2078.9|2085.1|2079.1|2085.1|2079.1|2083.4|2077.4|26
1726826100000|2024-09-20 09:55:00|2085.4|2079.4|2086.1|2080.1|2086.4|2080.4|2084.1|2078.1|17
1726826400000|2024-09-20 10:00:00|2086.4|2080.4|2085.4|2079.4|2086.9|2080.9|2084.9|2078.9|23
1726826700000|2024-09-20 10:05:00|2085.6|2079.6|2085.6|2079.6|2086.1|2080.1|2084.4|2078.4|20
1726827000000|2024-09-20 10:10:00|2085.9|2079.9|2087.1|2081.1|2088.4|2082.4|2085.9|2079.9|23
1726827300000|2024-09-20 10:15:00|2086.9|2080.9|2088.1|2082.1|2088.4|2082.4|2086.9|2080.9|15
1726827600000|2024-09-20 10:20:00|2087.9|2081.9|2087.6|2081.6|2088.9|2082.9|2086.9|2080.9|16
1726827900000|2024-09-20 10:25:00|2087.9|2081.9|2086.4|2080.4|2088.1|2082.1|2086.4|2080.4|20
1726828200000|2024-09-20 10:30:00|2086.6|2080.6|2087.6|2081.6|2087.6|2081.6|2086.6|2080.6|14
1726828500000|2024-09-20 10:35:00|2087.9|2081.9|2088.6|2082.6|2089.6|2083.6|2087.9|2081.9|36
1726828800000|2024-09-20 10:40:00|2089.1|2083.1|2089.1|2083.1|2090.4|2084.4|2088.6|2082.6|32
1726829100000|2024-09-20 10:45:00|2088.9|2082.9|2090.1|2084.1|2090.1|2084.1|2088.9|2082.9|8
1726829400000|2024-09-20 10:50:00|2090.4|2084.4|2090.9|2084.9|2090.9|2084.9|2089.6|2083.6|17
1726829700000|2024-09-20 10:55:00|2091.1|2085.1|2090.4|2084.4|2091.6|2085.6|2089.9|2083.9|35
1726830000000|2024-09-20 11:00:00|2090.6|2084.6|2092.1|2086.1|2092.4|2086.4|2090.6|2084.6|24
1726830300000|2024-09-20 11:05:00|2092.4|2086.4|2091.6|2085.6|2093.6|2087.6|2091.1|2085.1|28
1726830600000|2024-09-20 11:10:00|2091.9|2085.9|2090.1|2084.1|2091.9|2085.9|2089.9|2083.9|29
1726830900000|2024-09-20 11:15:00|2090.4|2084.4|2089.1|2083.1|2090.4|2084.4|2089.1|2083.1|10
1726831200000|2024-09-20 11:20:00|2088.9|2082.9|2087.1|2081.1|2089.1|2083.1|2086.9|2080.9|24
1726831500000|2024-09-20 11:25:00|2087.4|2081.4|2086.9|2080.9|2087.6|2081.6|2086.6|2080.6|33
1726831800000|2024-09-20 11:30:00|2087.1|2081.1|2084.6|2078.6|2088.9|2082.9|2084.6|2078.6|25
1726832100000|2024-09-20 11:35:00|2084.4|2078.4|2084.1|2078.1|2084.9|2078.9|2083.1|2077.1|48
1726832400000|2024-09-20 11:40:00|2083.9|2077.9|2083.9|2077.9|2084.9|2078.9|2083.1|2077.1|22
1726832700000|2024-09-20 11:45:00|2083.6|2077.6|2080.6|2074.6|2084.6|2078.6|2080|2074|46
1726833000000|2024-09-20 11:50:00|2080.9|2074.9|2080.6|2074.6|2083.8|2077.8|2080.1|2074.1|45
1726833300000|2024-09-20 11:55:00|2080.4|2074.4|2077.6|2071.6|2081.1|2075.1|2077.6|2071.6|48
1726833600000|2024-09-20 12:00:00|2077.9|2071.9|2076.9|2070.9|2078.4|2072.4|2076.6|2070.6|33
1726833900000|2024-09-20 12:05:00|2077.1|2071.1|2072.6|2066.6|2078.4|2072.4|2072.3|2066.3|50
1726834200000|2024-09-20 12:10:00|2072.8|2066.8|2077.6|2071.6|2078.1|2072.1|2072.8|2066.8|52
1726834500000|2024-09-20 12:15:00|2077.9|2071.9|2074.6|2068.6|2078.1|2072.1|2072.9|2066.9|48
1726834800000|2024-09-20 12:20:00|2074.9|2068.9|2076.3|2070.3|2076.4|2070.4|2073.6|2067.6|29
1726835100000|2024-09-20 12:25:00|2076.5|2070.5|2078.1|2072.1|2079.4|2073.4|2076.5|2070.5|38
1726835400000|2024-09-20 12:30:00|2077.9|2071.9|2078.4|2072.4|2080.6|2074.6|2077.4|2071.4|60
1726835700000|2024-09-20 12:35:00|2078.1|2072.1|2076.6|2070.6|2078.1|2072.1|2075.9|2069.9|25
1726836000000|2024-09-20 12:40:00|2076.9|2070.9|2076.9|2070.9|2077.1|2071.1|2076.1|2070.1|22
1726836300000|2024-09-20 12:45:00|2077.1|2071.1|2075.9|2069.9|2077.1|2071.1|2075.4|2069.4|34
1726836600000|2024-09-20 12:50:00|2075.6|2069.6|2076.9|2070.9|2077.4|2071.4|2073.6|2067.6|33
1726836900000|2024-09-20 12:55:00|2076.6|2070.6|2073.6|2067.6|2076.6|2070.6|2071.1|2065.1|55
1726837200000|2024-09-20 13:00:00|2073.9|2067.9|2070.4|2064.4|2076.8|2070.8|2069.6|2063.6|181
1726837500000|2024-09-20 13:05:00|2070.1|2064.1|2070.4|2064.4|2072.9|2066.9|2068.1|2062.1|113
1726837800000|2024-09-20 13:10:00|2070.6|2064.6|2070.4|2064.4|2074.1|2068.1|2070.4|2064.4|74
1726838100000|2024-09-20 13:15:00|2070.1|2064.1|2071.6|2065.6|2073.1|2067.1|2069.9|2063.9|75
1726838400000|2024-09-20 13:20:00|2071.9|2065.9|2074.1|2068.1|2076.4|2070.4|2071.1|2065.1|75
1726838700000|2024-09-20 13:25:00|2073.9|2067.9|2069.9|2063.9|2075.4|2069.4|2069.9|2063.9|50
1726839000000|2024-09-20 13:30:00|2070.1|2064.1|2069.1|2063.1|2070.9|2064.9|2068.9|2062.9|29
1726839300000|2024-09-20 13:35:00|2069.4|2063.4|2068.4|2062.4|2070.1|2064.1|2067.4|2061.4|47
1726839600000|2024-09-20 13:40:00|2068.1|2062.1|2063.1|2057.1|2068.1|2062.1|2061.4|2055.4|92
1726839900000|2024-09-20 13:45:00|2063.4|2057.4|2064.6|2058.6|2065.1|2059.1|2062.9|2056.9|67
1726840200000|2024-09-20 13:50:00|2064.9|2058.9|2064.4|2058.4|2065.1|2059.1|2062.6|2056.6|69
1726840500000|2024-09-20 13:55:00|2064.6|2058.6|2066.1|2060.1|2067.9|2061.9|2064.4|2058.4|50
1726840800000|2024-09-20 14:00:00|2065.9|2059.9|2065.1|2059.1|2066.9|2060.9|2064.1|2058.1|79
1726841100000|2024-09-20 14:05:00|2064.9|2058.9|2065.6|2059.6|2068.1|2062.1|2064.6|2058.6|92
1726841400000|2024-09-20 14:10:00|2065.9|2059.9|2067.4|2061.4|2069.4|2063.4|2065.6|2059.6|77
1726841700000|2024-09-20 14:15:00|2067.6|2061.6|2069.4|2063.4|2069.6|2063.6|2066.9|2060.9|57
1726842000000|2024-09-20 14:20:00|2069.6|2063.6|2070.1|2064.1|2070.9|2064.9|2069.4|2063.4|55
1726842300000|2024-09-20 14:25:00|2069.9|2063.9|2072.4|2066.4|2073.1|2067.1|2068.4|2062.4|47
1726842600000|2024-09-20 14:30:00|2072.6|2066.6|2076.1|2070.1|2076.4|2070.4|2072.1|2066.1|72
1726842900000|2024-09-20 14:35:00|2076.4|2070.4|2070.4|2064.4|2076.4|2070.4|2070.4|2064.4|58
1726843200000|2024-09-20 14:40:00|2070.1|2064.1|2069.4|2063.4|2070.9|2064.9|2067.1|2061.1|79
1726843500000|2024-09-20 14:45:00|2069.1|2063.1|2068.6|2062.6|2071.4|2065.4|2067.1|2061.1|53
1726843800000|2024-09-20 14:50:00|2068.4|2062.4|2067.9|2061.9|2068.9|2062.9|2064.9|2058.9|65
1726844100000|2024-09-20 14:55:00|2068.1|2062.1|2071.1|2065.1|2071.4|2065.4|2068.1|2062.1|63
1726844400000|2024-09-20 15:00:00|2071.4|2065.4|2071.1|2065.1|2073.6|2067.6|2069.6|2063.6|55
1726844700000|2024-09-20 15:05:00|2071.4|2065.4|2070.6|2064.6|2074.1|2068.1|2070.1|2064.1|39
1726845000000|2024-09-20 15:10:00|2070.9|2064.9|2065.1|2059.1|2071.4|2065.4|2064.1|2058.1|52
1726845300000|2024-09-20 15:15:00|2064.9|2058.9|2065.6|2059.6|2066.9|2060.9|2064.1|2058.1|55
1726845600000|2024-09-20 15:20:00|2065.9|2059.9|2065.6|2059.6|2066.9|2060.9|2062.9|2056.9|50
1726845900000|2024-09-20 15:25:00|2065.4|2059.4|2065.6|2059.6|2066.4|2060.4|2063.1|2057.1|85
1726846200000|2024-09-20 15:30:00|2065.4|2059.4|2066.9|2060.9|2066.9|2060.9|2064.6|2058.6|39
1726846500000|2024-09-20 15:35:00|2067.1|2061.1|2067.9|2061.9|2069.9|2063.9|2066.9|2060.9|113
1726846800000|2024-09-20 15:40:00|2068.1|2062.1|2059.9|2053.9|2069.9|2063.9|2057.4|2051.4|78
1726847100000|2024-09-20 15:45:00|2059.6|2053.6|2054.4|2048.4|2059.6|2053.6|2054.4|2048.4|65
1726847400000|2024-09-20 15:50:00|2054.6|2048.6|2053.9|2047.9|2054.9|2048.9|2050.6|2044.6|94
1726847700000|2024-09-20 15:55:00|2054.1|2048.1|2058.6|2052.6|2060.9|2054.9|2054.1|2048.1|136
1726848000000|2024-09-20 16:00:00|2058.4|2052.4|2054.9|2048.9|2058.4|2052.4|2054.9|2048.9|12
1726848300000|2024-09-20 16:05:00|2054.6|2048.6|2052.4|2046.4|2054.6|2048.6|2052.1|2046.1|9
1726848600000|2024-09-20 16:10:00|2052.6|2046.6|2050.9|2044.9|2052.9|2046.9|2050.9|2044.9|4
1726848900000|2024-09-20 16:15:00|2049.9|2043.9|2047.6|2041.6|2049.9|2043.9|2047.6|2041.6|13
1726849200000|2024-09-20 16:20:00|2048.4|2042.4|2047.9|2041.9|2048.4|2042.4|2047.6|2041.6|4
1726849500000|2024-09-20 16:25:00|2046.9|2040.9|2044.9|2038.9|2046.9|2040.9|2044.6|2038.6|10
1726849800000|2024-09-20 16:30:00|2044.6|2038.6|2046.4|2040.4|2047.1|2041.1|2044.6|2038.6|30
1726850100000|2024-09-20 16:35:00|2046.1|2040.1|2044.9|2038.9|2046.1|2040.1|2044.9|2038.9|2
1726850400000|2024-09-20 16:40:00|2045.1|2039.1|2047.1|2041.1|2047.1|2041.1|2044.4|2038.4|10
1726850700000|2024-09-20 16:45:00|2046.4|2040.4|2045.9|2039.9|2046.4|2040.4|2045.9|2039.9|3
1726851000000|2024-09-20 16:50:00|2046.1|2040.1|2042.9|2036.9|2046.1|2040.1|2042.9|2036.9|4
1726851300000|2024-09-20 16:55:00|2042.6|2036.6|2044.5|2035|2048.3|2038.8|2042.4|2034.3|40
1726851600000|2024-09-20 17:00:00|2045|2035.8|2044.4|2038.4|2045.8|2038.4|2044.1|2035.8|5
1726851900000|2024-09-20 17:05:00|2045.6|2039.6|2044.9|2038.9|2046.6|2040.6|2044.1|2038.1|12
1726852800000|2024-09-20 17:20:00|2045|2039|2044.6|2038.6|2045|2039|2044.5|2038.5|3
1726853100000|2024-09-20 17:25:00|2044.3|2038.3|2046.3|2040.3|2046.3|2040.3|2044.3|2038.3|6
1726853400000|2024-09-20 17:30:00|2046.6|2040.6|2046.8|2040.8|2046.8|2040.8|2046.6|2040.6|2
1726853700000|2024-09-20 17:35:00|2046.9|2040.9|2046.6|2040.6|2046.9|2040.9|2046.6|2040.6|2
1726854000000|2024-09-20 17:40:00|2046.5|2040.5|2046.6|2040.6|2046.6|2040.6|2046.1|2040.1|7
1726854300000|2024-09-20 17:45:00|2046.9|2040.9|2047.4|2041.4|2047.4|2041.4|2046.6|2040.6|4
1726854600000|2024-09-20 17:50:00|2047.1|2041.1|2046.6|2040.6|2047.1|2041.1|2046.1|2040.1|4
1726854900000|2024-09-20 17:55:00|2053|2034.3|2052.8|2034|2053.3|2034.5|2052.8|2034|5
1727049600000|2024-09-23 00:00:00|2051.1|2045.1|2051.4|2045.4|2051.4|2045.4|2050.5|2044.5|9
1727049900000|2024-09-23 00:05:00|2051.3|2045.3|2048.4|2042.4|2051.3|2045.3|2048.4|2042.4|20
1727050200000|2024-09-23 00:10:00|2048.6|2042.6|2048.8|2042.8|2049.3|2043.3|2048.6|2042.6|6
1727050500000|2024-09-23 00:15:00|2048.6|2042.6|2047.3|2041.3|2048.6|2042.6|2047.3|2041.3|4
1727050800000|2024-09-23 00:20:00|2047.4|2041.4|2046.1|2040.1|2047.4|2041.4|2046.1|2040.1|10
1727051100000|2024-09-23 00:25:00|2046.3|2040.3|2045.1|2039.1|2046.3|2040.3|2045.1|2039.1|6
1727051400000|2024-09-23 00:30:00|2044.9|2038.9|2044.9|2038.9|2044.9|2038.9|2044.9|2038.9|1
1727051700000|2024-09-23 00:35:00|2045.4|2039.4|2046.4|2040.4|2046.4|2040.4|2045.4|2039.4|8
1727052000000|2024-09-23 00:40:00|2046.1|2040.1|2046|2040|2046.1|2040.1|2045.8|2039.8|4
1727052300000|2024-09-23 00:45:00|2045.9|2039.9|2045.6|2039.6|2046.1|2040.1|2045.6|2039.6|5
1727052600000|2024-09-23 00:50:00|2045.9|2039.9|2045.8|2039.8|2046.1|2040.1|2045.8|2039.8|4
1727052900000|2024-09-23 00:55:00|2045.6|2039.6|2046.4|2040.4|2047.5|2041.5|2045.6|2039.6|12
1727053200000|2024-09-23 01:00:00|2046.1|2040.1|2045.1|2039.1|2046.3|2040.3|2041.6|2035.6|89
1727053500000|2024-09-23 01:05:00|2044.9|2038.9|2047.5|2041.5|2048.4|2042.4|2044.5|2038.5|72
1727053800000|2024-09-23 01:10:00|2047.1|2041.1|2045.9|2039.9|2047.6|2041.6|2044.9|2038.9|50
1727054100000|2024-09-23 01:15:00|2046.1|2040.1|2044.9|2038.9|2046.8|2040.8|2044.4|2038.4|40
1727054400000|2024-09-23 01:20:00|2045.1|2039.1|2045.9|2039.9|2047.1|2041.1|2045.1|2039.1|48
1727054700000|2024-09-23 01:25:00|2045.8|2039.8|2047.4|2041.4|2049.5|2043.5|2045.1|2039.1|45
1727055000000|2024-09-23 01:30:00|2047.5|2041.5|2048.8|2042.8|2049.3|2043.3|2046.9|2040.9|44
1727055300000|2024-09-23 01:35:00|2048.5|2042.5|2049.5|2043.5|2050.5|2044.5|2048.5|2042.5|42
1727055600000|2024-09-23 01:40:00|2049.6|2043.6|2050|2044|2051.9|2045.9|2049.3|2043.3|43
1727055900000|2024-09-23 01:45:00|2049.8|2043.8|2049.8|2043.8|2051.6|2045.6|2049.5|2043.5|41
1727056200000|2024-09-23 01:50:00|2049.5|2043.5|2048.1|2042.1|2050.4|2044.4|2048.1|2042.1|43
1727056500000|2024-09-23 01:55:00|2048.3|2042.3|2048|2042|2049.1|2043.1|2048|2042|31
1727056800000|2024-09-23 02:00:00|2047.9|2041.9|2043.3|2037.3|2047.9|2041.9|2043.3|2037.3|33
1727057100000|2024-09-23 02:05:00|2043|2037|2041.9|2035.9|2043.5|2037.5|2041.9|2035.9|32
1727057400000|2024-09-23 02:10:00|2042.1|2036.1|2042|2036|2042.9|2036.9|2041.6|2035.6|41
1727057700000|2024-09-23 02:15:00|2041.9|2035.9|2042.1|2036.1|2043|2037|2041.5|2035.5|20
1727058000000|2024-09-23 02:20:00|2042.4|2036.4|2043.4|2037.4|2043.6|2037.6|2042.4|2036.4|4
1727058300000|2024-09-23 02:25:00|2043.6|2037.6|2044.6|2038.6|2046.1|2040.1|2043.1|2037.1|22
1727058600000|2024-09-23 02:30:00|2044.5|2038.5|2044.4|2038.4|2045.9|2039.9|2044.4|2038.4|22
1727058900000|2024-09-23 02:35:00|2044.5|2038.5|2043.8|2037.8|2045.8|2039.8|2043.8|2037.8|36
1727059200000|2024-09-23 02:40:00|2043.5|2037.5|2044.4|2038.4|2045|2039|2043.4|2037.4|25
1727059500000|2024-09-23 02:45:00|2044.6|2038.6|2043.9|2037.9|2044.8|2038.8|2043.8|2037.8|20
1727059800000|2024-09-23 02:50:00|2043.6|2037.6|2045.1|2039.1|2045.3|2039.3|2043.5|2037.5|23
1727060100000|2024-09-23 02:55:00|2044.9|2038.9|2044.9|2038.9|2045.5|2039.5|2044.8|2038.8|19
1727060400000|2024-09-23 03:00:00|2044.6|2038.6|2045.9|2039.9|2045.9|2039.9|2044.5|2038.5|18
1727060700000|2024-09-23 03:05:00|2045.8|2039.8|2044.4|2038.4|2046.1|2040.1|2044.3|2038.3|12
1727061000000|2024-09-23 03:10:00|2044.3|2038.3|2043.9|2037.9|2044.4|2038.4|2043.8|2037.8|20
1727061300000|2024-09-23 03:15:00|2044|2038|2046|2040|2046.4|2040.4|2043.6|2037.6|25
1727061600000|2024-09-23 03:20:00|2045.9|2039.9|2046.9|2040.9|2047.4|2041.4|2045.9|2039.9|20
1727061900000|2024-09-23 03:25:00|2046.8|2040.8|2045.3|2039.3|2046.8|2040.8|2045.3|2039.3|17
1727062200000|2024-09-23 03:30:00|2045|2039|2044.9|2038.9|2045|2039|2044.9|2038.9|2
1727062500000|2024-09-23 03:35:00|2044.8|2038.8|2043.6|2037.6|2044.8|2038.8|2043.6|2037.6|6
1727062800000|2024-09-23 03:40:00|2043.9|2037.9|2045.1|2039.1|2045.4|2039.4|2043.9|2037.9|9
1727063100000|2024-09-23 03:45:00|2045|2039|2045|2039|2045|2039|2044.9|2038.9|5
1727063400000|2024-09-23 03:50:00|2044.8|2038.8|2045|2039|2045|2039|2044.3|2038.3|8
1727064300000|2024-09-23 04:05:00|2044.9|2038.9|2045|2039|2045|2039|2044.3|2038.3|9
1727064600000|2024-09-23 04:10:00|2044.9|2038.9|2044.9|2038.9|2044.9|2038.9|2044.9|2038.9|1
1727065200000|2024-09-23 04:20:00|2045|2039|2046.9|2040.9|2047|2041|2045|2039|7
1727065500000|2024-09-23 04:25:00|2047|2041|2046.8|2040.8|2047|2041|2046.8|2040.8|3
1727065800000|2024-09-23 04:30:00|2046.9|2040.9|2046.8|2040.8|2046.9|2040.9|2046.8|2040.8|2
1727066100000|2024-09-23 04:35:00|2046.6|2040.6|2046.8|2040.8|2046.8|2040.8|2046.6|2040.6|2
1727066700000|2024-09-23 04:45:00|2046.6|2040.6|2046.6|2040.6|2046.9|2040.9|2046|2040|8
1727067300000|2024-09-23 04:55:00|2046.5|2040.5|2046.8|2040.8|2046.8|2040.8|2046.5|2040.5|3
1727067600000|2024-09-23 05:00:00|2046.5|2040.5|2045.5|2039.5|2046.5|2040.5|2045.3|2039.3|17
1727067900000|2024-09-23 05:05:00|2045.6|2039.6|2045.4|2039.4|2045.9|2039.9|2045.4|2039.4|6
1727068200000|2024-09-23 05:10:00|2045.5|2039.5|2045.8|2039.8|2046|2040|2045.5|2039.5|6
1727068500000|2024-09-23 05:15:00|2046|2040|2046.5|2040.5|2046.5|2040.5|2046|2040|3
1727068800000|2024-09-23 05:20:00|2046.8|2040.8|2046.8|2040.8|2046.8|2040.8|2046.4|2040.4|6
1727069100000|2024-09-23 05:25:00|2046.5|2040.5|2046|2040|2046.5|2040.5|2046|2040|4
1727069400000|2024-09-23 05:30:00|2045.8|2039.8|2047.4|2041.4|2047.6|2041.6|2045.1|2039.1|38
1727069700000|2024-09-23 05:35:00|2047.6|2041.6|2051.1|2045.1|2051.6|2045.6|2047.4|2041.4|25
1727070000000|2024-09-23 05:40:00|2051|2045|2053.6|2047.6|2053.9|2047.9|2050|2044|34
1727070300000|2024-09-23 05:45:00|2053.9|2047.9|2053.1|2047.1|2055.6|2049.6|2052.9|2046.9|52
1727070600000|2024-09-23 05:50:00|2052.9|2046.9|2052.8|2046.8|2053.3|2047.3|2052.4|2046.4|16
1727070900000|2024-09-23 05:55:00|2052.6|2046.6|2051.3|2045.3|2053.1|2047.1|2050.8|2044.8|31
1727071200000|2024-09-23 06:00:00|2051|2045|2050|2044|2051.9|2045.9|2050|2044|33
1727071500000|2024-09-23 06:05:00|2049.9|2043.9|2049.9|2043.9|2050.4|2044.4|2048.6|2042.6|15
1727071800000|2024-09-23 06:10:00|2049.8|2043.8|2047.6|2041.6|2050.4|2044.4|2047.6|2041.6|33
1727072100000|2024-09-23 06:15:00|2047.3|2041.3|2047.6|2041.6|2048.6|2042.6|2047.1|2041.1|35
1727072400000|2024-09-23 06:20:00|2048|2042|2050|2044|2051.1|2045.1|2048|2042|20
1727072700000|2024-09-23 06:25:00|2050.1|2044.1|2051.3|2045.3|2051.3|2045.3|2048.9|2042.9|18
1727073000000|2024-09-23 06:30:00|2051.5|2045.5|2052.1|2046.1|2052.4|2046.4|2051.3|2045.3|18
1727073300000|2024-09-23 06:35:00|2051.8|2045.8|2049.9|2043.9|2051.8|2045.8|2048.8|2042.8|25
1727073600000|2024-09-23 06:40:00|2049.8|2043.8|2046.4|2040.4|2049.9|2043.9|2046.4|2040.4|35
1727073900000|2024-09-23 06:45:00|2046.1|2040.1|2046.8|2040.8|2047.1|2041.1|2046|2040|34
1727074200000|2024-09-23 06:50:00|2046.5|2040.5|2047.1|2041.1|2047.1|2041.1|2045.8|2039.8|36
1727074500000|2024-09-23 06:55:00|2047.4|2041.4|2047|2041|2047.8|2041.8|2044.9|2038.9|40
1727074800000|2024-09-23 07:00:00|2047.3|2041.3|2045.5|2039.5|2054.9|2048.9|2045.5|2039.5|146
1727075100000|2024-09-23 07:05:00|2045.4|2039.4|2039.8|2033.8|2048.6|2042.6|2039.8|2033.8|91
1727075400000|2024-09-23 07:10:00|2039.5|2033.5|2040.5|2034.5|2043.4|2037.4|2038.4|2032.4|94
1727075700000|2024-09-23 07:15:00|2040.3|2034.3|2042.5|2036.5|2043.8|2037.8|2038.8|2032.8|124
1727076000000|2024-09-23 07:20:00|2042.4|2036.4|2046.9|2040.9|2047.1|2041.1|2041.5|2035.5|90
1727076300000|2024-09-23 07:25:00|2047.1|2041.1|2050.8|2044.8|2050.8|2044.8|2046.8|2040.8|61
1727076600000|2024-09-23 07:30:00|2050.5|2044.5|2053.3|2047.3|2055.9|2049.9|2049.8|2043.8|131
1727076900000|2024-09-23 07:35:00|2053.5|2047.5|2051.8|2045.8|2054.8|2048.8|2050|2044|77
1727077200000|2024-09-23 07:40:00|2051.5|2045.5|2048.3|2042.3|2051.5|2045.5|2048.1|2042.1|48
1727077500000|2024-09-23 07:45:00|2048.4|2042.4|2047.1|2041.1|2048.4|2042.4|2044.5|2038.5|60
1727077800000|2024-09-23 07:50:00|2046.9|2040.9|2048.6|2042.6|2049.6|2043.6|2045.8|2039.8|69
1727078100000|2024-09-23 07:55:00|2048.9|2042.9|2049.1|2043.1|2049.9|2043.9|2046.1|2040.1|48
1727078400000|2024-09-23 08:00:00|2048.9|2042.9|2046|2040|2051.3|2045.3|2045.6|2039.6|90
1727078700000|2024-09-23 08:05:00|2045.9|2039.9|2043.9|2037.9|2046.8|2040.8|2043.6|2037.6|67
1727079000000|2024-09-23 08:10:00|2043.6|2037.6|2042.9|2036.9|2043.9|2037.9|2041.6|2035.6|38
1727079300000|2024-09-23 08:15:00|2042.6|2036.6|2047.6|2041.6|2048.4|2042.4|2042.5|2036.5|47
1727079600000|2024-09-23 08:20:00|2047.8|2041.8|2051.9|2045.9|2052.6|2046.6|2047.8|2041.8|70
1727079900000|2024-09-23 08:25:00|2052.5|2046.5|2051.6|2045.6|2052.5|2046.5|2049.4|2043.4|61
1727080200000|2024-09-23 08:30:00|2051.5|2045.5|2052.4|2046.4|2052.5|2046.5|2050.8|2044.8|51
1727080500000|2024-09-23 08:35:00|2052.3|2046.3|2050.8|2044.8|2053.9|2047.9|2049.1|2043.1|36
1727080800000|2024-09-23 08:40:00|2050.6|2044.6|2049.6|2043.6|2050.6|2044.6|2048.1|2042.1|19
1727081100000|2024-09-23 08:45:00|2049.9|2043.9|2048.9|2042.9|2050.3|2044.3|2047.9|2041.9|36
1727081400000|2024-09-23 08:50:00|2048.8|2042.8|2051.3|2045.3|2052.8|2046.8|2048.8|2042.8|33
1727081700000|2024-09-23 08:55:00|2051|2045|2056.3|2050.3|2056.8|2050.8|2050.6|2044.6|42
1727082000000|2024-09-23 09:00:00|2056.4|2050.4|2057.3|2051.3|2060.6|2054.6|2055.9|2049.9|50
1727082300000|2024-09-23 09:05:00|2057.4|2051.4|2053.5|2047.5|2057.4|2051.4|2050.5|2044.5|56
1727082600000|2024-09-23 09:10:00|2053.4|2047.4|2054.8|2048.8|2055.3|2049.3|2053.4|2047.4|33
1727082900000|2024-09-23 09:15:00|2054.6|2048.6|2051.4|2045.4|2054.8|2048.8|2051.4|2045.4|32
1727083200000|2024-09-23 09:20:00|2051.5|2045.5|2053.8|2047.8|2055.4|2049.4|2051.5|2045.5|37
1727083500000|2024-09-23 09:25:00|2054|2048|2053.8|2047.8|2055.9|2049.9|2053.8|2047.8|21
1727083800000|2024-09-23 09:30:00|2053.5|2047.5|2053.5|2047.5|2054.6|2048.6|2053.3|2047.3|33
1727084100000|2024-09-23 09:35:00|2053.6|2047.6|2054.4|2048.4|2057.1|2051.1|2053.6|2047.6|36
1727084400000|2024-09-23 09:40:00|2054.3|2048.3|2052.6|2046.6|2054.9|2048.9|2052.6|2046.6|23
1727084700000|2024-09-23 09:45:00|2052.8|2046.8|2054.5|2048.5|2056.6|2050.6|2052.6|2046.6|40
1727085000000|2024-09-23 09:50:00|2054.3|2048.3|2055.8|2049.8|2057|2051|2054.3|2048.3|33
1727085300000|2024-09-23 09:55:00|2056|2050|2055.4|2049.4|2056.4|2050.4|2054.9|2048.9|19
1727085600000|2024-09-23 10:00:00|2055.3|2049.3|2056.5|2050.5|2057.8|2051.8|2055.3|2049.3|28
1727085900000|2024-09-23 10:05:00|2056.6|2050.6|2057.1|2051.1|2057.9|2051.9|2056.3|2050.3|39
1727086200000|2024-09-23 10:10:00|2057|2051|2056.8|2050.8|2057.8|2051.8|2056.4|2050.4|26
1727086500000|2024-09-23 10:15:00|2056.9|2050.9|2058.8|2052.8|2060.4|2054.4|2056.9|2050.9|43
1727086800000|2024-09-23 10:20:00|2058.9|2052.9|2058|2052|2060.1|2054.1|2058|2052|17
1727087100000|2024-09-23 10:25:00|2058.3|2052.3|2059|2053|2060.1|2054.1|2058.3|2052.3|15
1727087400000|2024-09-23 10:30:00|2059.1|2053.1|2058.5|2052.5|2060.8|2054.8|2058.3|2052.3|30
1727087700000|2024-09-23 10:35:00|2058.4|2052.4|2060.3|2054.3|2061.4|2055.4|2058|2052|30
1727088000000|2024-09-23 10:40:00|2060.5|2054.5|2058.3|2052.3|2060.5|2054.5|2058.3|2052.3|21
1727088300000|2024-09-23 10:45:00|2058|2052|2055.5|2049.5|2058.9|2052.9|2055.5|2049.5|30
1727088600000|2024-09-23 10:50:00|2055.8|2049.8|2054.8|2048.8|2056.9|2050.9|2054.8|2048.8|26
1727088900000|2024-09-23 10:55:00|2054.6|2048.6|2051.3|2045.3|2054.6|2048.6|2050.8|2044.8|58
1727089200000|2024-09-23 11:00:00|2051.4|2045.4|2049.9|2043.9|2051.5|2045.5|2049.9|2043.9|37
1727089500000|2024-09-23 11:05:00|2050|2044|2049|2043|2050.1|2044.1|2047.8|2041.8|49
1727089800000|2024-09-23 11:10:00|2049.3|2043.3|2046.5|2040.5|2051.6|2045.6|2046.3|2040.3|72
1727090100000|2024-09-23 11:15:00|2046.8|2040.8|2051.1|2045.1|2051.1|2045.1|2044.9|2038.9|49
1727090400000|2024-09-23 11:20:00|2051.3|2045.3|2051.3|2045.3|2052.3|2046.3|2050.5|2044.5|36
1727090700000|2024-09-23 11:25:00|2051.5|2045.5|2048.1|2042.1|2051.5|2045.5|2046.1|2040.1|24
1727091000000|2024-09-23 11:30:00|2047.9|2041.9|2048|2042|2048.5|2042.5|2047.9|2041.9|8
1727091300000|2024-09-23 11:35:00|2047.9|2041.9|2048.8|2042.8|2048.8|2042.8|2046.3|2040.3|15
1727091600000|2024-09-23 11:40:00|2049|2043|2048.4|2042.4|2049.8|2043.8|2048.4|2042.4|24
1727091900000|2024-09-23 11:45:00|2048.3|2042.3|2052.9|2046.9|2053.3|2047.3|2046.3|2040.3|54
1727092200000|2024-09-23 11:50:00|2052.8|2046.8|2056.4|2050.4|2056.4|2050.4|2052.4|2046.4|44
1727092500000|2024-09-23 11:55:00|2056.5|2050.5|2054.8|2048.8|2057.6|2051.6|2054.8|2048.8|27
1727092800000|2024-09-23 12:00:00|2054.6|2048.6|2054.8|2048.8|2056.5|2050.5|2054.1|2048.1|57
1727093100000|2024-09-23 12:05:00|2054.6|2048.6|2055.1|2049.1|2055.5|2049.5|2054.4|2048.4|23
1727093400000|2024-09-23 12:10:00|2055|2049|2053.4|2047.4|2055.1|2049.1|2053.3|2047.3|38
1727093700000|2024-09-23 12:15:00|2053.5|2047.5|2054.3|2048.3|2055.4|2049.4|2053.1|2047.1|37
1727094000000|2024-09-23 12:20:00|2054.5|2048.5|2056|2050|2056.3|2050.3|2054.3|2048.3|28
1727094300000|2024-09-23 12:25:00|2056.3|2050.3|2054.6|2048.6|2056.3|2050.3|2054.5|2048.5|33
1727094600000|2024-09-23 12:30:00|2054.8|2048.8|2056|2050|2056.3|2050.3|2053.8|2047.8|20
1727094900000|2024-09-23 12:35:00|2056.3|2050.3|2056.6|2050.6|2058|2052|2056.3|2050.3|32
1727095200000|2024-09-23 12:40:00|2056.9|2050.9|2056.6|2050.6|2058|2052|2055.9|2049.9|25
1727095500000|2024-09-23 12:45:00|2056.8|2050.8|2059.6|2053.6|2060.8|2054.8|2056.8|2050.8|29
1727095800000|2024-09-23 12:50:00|2060.3|2054.3|2062.3|2056.3|2064.5|2058.5|2060.1|2054.1|55
1727096100000|2024-09-23 12:55:00|2062.1|2056.1|2062.3|2056.3|2062.5|2056.5|2060.4|2054.4|24
1727096400000|2024-09-23 13:00:00|2062|2056|2065.5|2059.5|2066.1|2060.1|2060.6|2054.6|126
1727096700000|2024-09-23 13:05:00|2065.3|2059.3|2065.5|2059.5|2066|2060|2064.4|2058.4|50
1727097000000|2024-09-23 13:10:00|2065.8|2059.8|2064.3|2058.3|2066.3|2060.3|2062.9|2056.9|42
1727097300000|2024-09-23 13:15:00|2064.5|2058.5|2064|2058|2066.6|2060.6|2062.9|2056.9|69
1727097600000|2024-09-23 13:20:00|2064.1|2058.1|2065.3|2059.3|2066.5|2060.5|2064.1|2058.1|70
1727097900000|2024-09-23 13:25:00|2065.5|2059.5|2066.4|2060.4|2066.6|2060.6|2065.3|2059.3|21
1727098200000|2024-09-23 13:30:00|2066.6|2060.6|2069|2063|2070|2064|2066.1|2060.1|34
1727098500000|2024-09-23 13:35:00|2068.8|2062.8|2067.9|2061.9|2068.8|2062.8|2067.3|2061.3|25
1727098800000|2024-09-23 13:40:00|2067.8|2061.8|2068.1|2062.1|2069.5|2063.5|2066.6|2060.6|43
1727099100000|2024-09-23 13:45:00|2068.4|2062.4|2068|2062|2070.4|2064.4|2067.6|2061.6|68
1727099400000|2024-09-23 13:50:00|2068.1|2062.1|2068.9|2062.9|2069.5|2063.5|2066.6|2060.6|64
1727099700000|2024-09-23 13:55:00|2068.8|2062.8|2063.4|2057.4|2069.3|2063.3|2062.8|2056.8|44
1727100000000|2024-09-23 14:00:00|2063.3|2057.3|2066|2060|2067.6|2061.6|2062.3|2056.3|79
1727100300000|2024-09-23 14:05:00|2065.8|2059.8|2066|2060|2066.6|2060.6|2063.5|2057.5|47
1727100600000|2024-09-23 14:10:00|2066.1|2060.1|2064.8|2058.8|2067.4|2061.4|2064.1|2058.1|72
1727100900000|2024-09-23 14:15:00|2064.5|2058.5|2065.1|2059.1|2067|2061|2064.5|2058.5|59
1727101200000|2024-09-23 14:20:00|2065.3|2059.3|2067|2061|2067.6|2061.6|2064.8|2058.8|42
1727101500000|2024-09-23 14:25:00|2067.1|2061.1|2066.6|2060.6|2067.9|2061.9|2066|2060|51
1727101800000|2024-09-23 14:30:00|2066.8|2060.8|2066.3|2060.3|2067.5|2061.5|2065.6|2059.6|53
1727102100000|2024-09-23 14:35:00|2066|2060|2062.5|2056.5|2066|2060|2062.3|2056.3|58
1727102400000|2024-09-23 14:40:00|2062.8|2056.8|2059.8|2053.8|2062.8|2056.8|2058.6|2052.6|72
1727102700000|2024-09-23 14:45:00|2059.6|2053.6|2061.4|2055.4|2063.5|2057.5|2058.5|2052.5|68
1727103000000|2024-09-23 14:50:00|2061.1|2055.1|2061.1|2055.1|2062|2056|2059.8|2053.8|61
1727103300000|2024-09-23 14:55:00|2061|2055|2063.1|2057.1|2064|2058|2059.9|2053.9|98
1727103600000|2024-09-23 15:00:00|2063.3|2057.3|2063.8|2057.8|2065.5|2059.5|2062.6|2056.6|63
1727103900000|2024-09-23 15:05:00|2064|2058|2062|2056|2064.1|2058.1|2060.6|2054.6|53
1727104200000|2024-09-23 15:10:00|2061.8|2055.8|2062|2056|2062.3|2056.3|2060.5|2054.5|40
1727104500000|2024-09-23 15:15:00|2062.1|2056.1|2060.6|2054.6|2063.8|2057.8|2060.6|2054.6|49
1727104800000|2024-09-23 15:20:00|2060.4|2054.4|2060.6|2054.6|2060.8|2054.8|2060.1|2054.1|23
1727105100000|2024-09-23 15:25:00|2060.4|2054.4|2063.4|2057.4|2063.8|2057.8|2060|2054|45
1727105400000|2024-09-23 15:30:00|2063.1|2057.1|2063.3|2057.3|2063.3|2057.3|2062.3|2056.3|30
1727105700000|2024-09-23 15:35:00|2063|2057|2064|2058|2064.9|2058.9|2063|2057|53
1727106000000|2024-09-23 15:40:00|2064.3|2058.3|2063|2057|2064.3|2058.3|2060.5|2054.5|44
1727106300000|2024-09-23 15:45:00|2062.8|2056.8|2062.6|2056.6|2062.8|2056.8|2062|2056|29
1727106600000|2024-09-23 15:50:00|2062.8|2056.8|2062.1|2056.1|2062.8|2056.8|2061|2055|28
1727106900000|2024-09-23 15:55:00|2062.3|2056.3|2060.1|2054.1|2063.4|2057.4|2056|2050|147
1727107200000|2024-09-23 16:00:00|2060|2054|2057.5|2051.5|2060.1|2054.1|2057.5|2051.5|26
1727107500000|2024-09-23 16:05:00|2057.4|2051.4|2058.5|2052.5|2058.5|2052.5|2057.4|2051.4|10
1727107800000|2024-09-23 16:10:00|2058.1|2052.1|2057.9|2051.9|2058.6|2052.6|2057.9|2051.9|10
1727108100000|2024-09-23 16:15:00|2057.6|2051.6|2056.4|2050.4|2057.6|2051.6|2056.3|2050.3|9
1727108400000|2024-09-23 16:20:00|2055.8|2049.8|2056|2050|2056.1|2050.1|2055.5|2049.5|8
1727108700000|2024-09-23 16:25:00|2056.6|2050.6|2059.6|2053.6|2060.5|2054.5|2056|2050|16
1727109000000|2024-09-23 16:30:00|2059.8|2053.8|2055.5|2049.5|2059.8|2053.8|2055.4|2049.4|12
1727109300000|2024-09-23 16:35:00|2055.3|2049.3|2056.3|2050.3|2056.3|2050.3|2055.3|2049.3|3
1727109600000|2024-09-23 16:40:00|2056|2050|2055.8|2049.8|2056|2050|2055.8|2049.8|2
1727109900000|2024-09-23 16:45:00|2055.9|2049.9|2056|2050|2056|2050|2055.9|2049.9|2
1727110500000|2024-09-23 16:55:00|2056.3|2050.3|2053.6|2047.6|2056.3|2050.3|2053.5|2047.5|20
1727110800000|2024-09-23 17:00:00|2053.9|2047.9|2056|2050|2056.4|2050.4|2053.6|2047.6|21
1727111100000|2024-09-23 17:05:00|2056.6|2050.6|2056.1|2050.1|2056.6|2050.6|2056.1|2050.1|6
1727111400000|2024-09-23 17:10:00|2056.4|2050.4|2057.1|2051.1|2057.4|2051.4|2056.4|2050.4|5
1727111700000|2024-09-23 17:15:00|2056.8|2050.8|2056.1|2050.1|2056.8|2050.8|2056.1|2050.1|4
1727112000000|2024-09-23 17:20:00|2056|2050|2055.3|2049.3|2056|2050|2054.9|2048.9|6
1727112300000|2024-09-23 17:25:00|2054.4|2048.4|2055|2049|2055|2049|2054.4|2048.4|2
1727112600000|2024-09-23 17:30:00|2055.1|2049.1|2055|2049|2055.1|2049.1|2055|2049|2
1727112900000|2024-09-23 17:35:00|2055.3|2049.3|2054.3|2048.3|2055.3|2049.3|2053.8|2047.8|11
1727113200000|2024-09-23 17:40:00|2054|2048|2054.3|2048.3|2055|2049|2053.9|2047.9|12
1727113500000|2024-09-23 17:45:00|2054.1|2048.1|2054.4|2048.4|2056.4|2050.4|2053.6|2047.6|20
1727113800000|2024-09-23 17:50:00|2054.6|2048.6|2054.4|2048.4|2055.1|2049.1|2054.4|2048.4|11
1727114100000|2024-09-23 17:55:00|2060.8|2042|2061.5|2042.8|2061.5|2042.8|2060.8|2042|2
1727136000000|2024-09-24 00:00:00|2054.9|2048.9|2053.6|2047.6|2055.3|2049.3|2052.9|2046.9|18
1727136300000|2024-09-24 00:05:00|2053.4|2047.4|2053.3|2047.3|2053.4|2047.4|2051.6|2045.6|20
1727136600000|2024-09-24 00:10:00|2053.4|2047.4|2054.6|2048.6|2054.6|2048.6|2053.1|2047.1|10
1727136900000|2024-09-24 00:15:00|2054.9|2048.9|2055|2049|2055.9|2049.9|2054.8|2048.8|12
1727137200000|2024-09-24 00:20:00|2054.8|2048.8|2054.6|2048.6|2054.8|2048.8|2054.6|2048.6|2
1727137500000|2024-09-24 00:25:00|2054.8|2048.8|2054.3|2048.3|2055.1|2049.1|2054|2048|12
1727137800000|2024-09-24 00:30:00|2054.5|2048.5|2054.5|2048.5|2054.8|2048.8|2054.1|2048.1|11
1727138100000|2024-09-24 00:35:00|2054.8|2048.8|2055.8|2049.8|2055.8|2049.8|2054.8|2048.8|6
1727138400000|2024-09-24 00:40:00|2055.6|2049.6|2055|2049|2055.6|2049.6|2055|2049|5
1727138700000|2024-09-24 00:45:00|2054.8|2048.8|2053.8|2047.8|2054.8|2048.8|2053.8|2047.8|8
1727139000000|2024-09-24 00:50:00|2053.6|2047.6|2054.1|2048.1|2054.1|2048.1|2053|2047|10
1727139300000|2024-09-24 00:55:00|2054.3|2048.3|2054.3|2048.3|2054.4|2048.4|2053.1|2047.1|11
1727139600000|2024-09-24 01:00:00|2054.5|2048.5|2054.9|2048.9|2057.4|2051.4|2053.8|2047.8|69
1727139900000|2024-09-24 01:05:00|2054.8|2048.8|2058.6|2052.6|2059.5|2053.5|2054.8|2048.8|80
1727140200000|2024-09-24 01:10:00|2058.4|2052.4|2058.4|2052.4|2058.6|2052.6|2057.4|2051.4|21
1727140500000|2024-09-24 01:15:00|2058.5|2052.5|2059.1|2053.1|2059.4|2053.4|2058.4|2052.4|17
1727140800000|2024-09-24 01:20:00|2059.4|2053.4|2059.5|2053.5|2060.3|2054.3|2058.3|2052.3|34
1727141100000|2024-09-24 01:25:00|2059.4|2053.4|2059.1|2053.1|2059.6|2053.6|2058.4|2052.4|20
1727141400000|2024-09-24 01:30:00|2058.9|2052.9|2059.5|2053.5|2059.8|2053.8|2058.9|2052.9|30
1727141700000|2024-09-24 01:35:00|2059.6|2053.6|2059.6|2053.6|2060.1|2054.1|2058.5|2052.5|37
1727142000000|2024-09-24 01:40:00|2059.4|2053.4|2059.6|2053.6|2060.1|2054.1|2059.4|2053.4|18
1727142300000|2024-09-24 01:45:00|2059.4|2053.4|2058.5|2052.5|2060.1|2054.1|2058.5|2052.5|23
1727142600000|2024-09-24 01:50:00|2058.3|2052.3|2057.9|2051.9|2058.9|2052.9|2057.5|2051.5|27
1727142900000|2024-09-24 01:55:00|2058|2052|2055.4|2049.4|2059.9|2053.9|2055.4|2049.4|24
1727143200000|2024-09-24 02:00:00|2055.6|2049.6|2054.9|2048.9|2055.8|2049.8|2053.1|2047.1|44
1727143500000|2024-09-24 02:05:00|2055.1|2049.1|2052.9|2046.9|2056.9|2050.9|2052.9|2046.9|48
1727143800000|2024-09-24 02:10:00|2052.6|2046.6|2055.1|2049.1|2055.9|2049.9|2052.4|2046.4|39
1727144100000|2024-09-24 02:15:00|2055.3|2049.3|2056.1|2050.1|2056.6|2050.6|2054.8|2048.8|23
1727144400000|2024-09-24 02:20:00|2055.9|2049.9|2058.3|2052.3|2058.3|2052.3|2055|2049|27
1727144700000|2024-09-24 02:25:00|2058.1|2052.1|2057.6|2051.6|2058.1|2052.1|2057.1|2051.1|16
1727145000000|2024-09-24 02:30:00|2057.5|2051.5|2055.8|2049.8|2057.5|2051.5|2055.1|2049.1|45
1727145300000|2024-09-24 02:35:00|2055.9|2049.9|2054.8|2048.8|2056.1|2050.1|2054.8|2048.8|26
1727145600000|2024-09-24 02:40:00|2054.9|2048.9|2056.9|2050.9|2056.9|2050.9|2054.9|2048.9|31
1727145900000|2024-09-24 02:45:00|2056.6|2050.6|2058.1|2052.1|2058.6|2052.6|2056.1|2050.1|22
1727146200000|2024-09-24 02:50:00|2057.9|2051.9|2058.1|2052.1|2058.4|2052.4|2056.9|2050.9|34
1727146500000|2024-09-24 02:55:00|2058.4|2052.4|2060.1|2054.1|2060.4|2054.4|2058.1|2052.1|29
1727146800000|2024-09-24 03:00:00|2060|2054|2059.1|2053.1|2060.6|2054.6|2059.1|2053.1|18
1727147100000|2024-09-24 03:05:00|2059|2053|2059.9|2053.9|2060.4|2054.4|2058.9|2052.9|11
1727147400000|2024-09-24 03:10:00|2060|2054|2060.8|2054.8|2060.8|2054.8|2059.1|2053.1|28
1727147700000|2024-09-24 03:15:00|2060.9|2054.9|2064.1|2058.1|2064.3|2058.3|2060.6|2054.6|45
1727148000000|2024-09-24 03:20:00|2064.3|2058.3|2065.4|2059.4|2066.1|2060.1|2064.3|2058.3|20
1727148300000|2024-09-24 03:25:00|2065.5|2059.5|2068|2062|2068.3|2062.3|2065.5|2059.5|27
1727148600000|2024-09-24 03:30:00|2067.8|2061.8|2069.6|2063.6|2070.4|2064.4|2067.5|2061.5|18
1727148900000|2024-09-24 03:35:00|2069.8|2063.8|2070.5|2064.5|2070.5|2064.5|2069.8|2063.8|9
1727149200000|2024-09-24 03:40:00|2070.3|2064.3|2070.3|2064.3|2070.4|2064.4|2070.3|2064.3|3
1727149500000|2024-09-24 03:45:00|2070|2064|2070.8|2064.8|2070.8|2064.8|2070|2064|11
1727149800000|2024-09-24 03:50:00|2071|2065|2071.1|2065.1|2071.5|2065.5|2070.6|2064.6|13
1727150100000|2024-09-24 03:55:00|2071.3|2065.3|2071.3|2065.3|2071.9|2065.9|2070.9|2064.9|25
1727150400000|2024-09-24 04:00:00|2071.1|2065.1|2071.4|2065.4|2071.4|2065.4|2070.9|2064.9|8
1727150700000|2024-09-24 04:05:00|2071.3|2065.3|2071.1|2065.1|2071.3|2065.3|2070.6|2064.6|7
1727151000000|2024-09-24 04:10:00|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|2071.3|2065.3|3
1727151300000|2024-09-24 04:15:00|2071.6|2065.6|2072|2066|2072|2066|2071.4|2065.4|4
1727151600000|2024-09-24 04:20:00|2072.1|2066.1|2072.1|2066.1|2072.3|2066.3|2072.1|2066.1|3
1727151900000|2024-09-24 04:25:00|2072|2066|2072|2066|2072.1|2066.1|2071.6|2065.6|8
1727152200000|2024-09-24 04:30:00|2071.9|2065.9|2071.9|2065.9|2072|2066|2071.6|2065.6|6
1727152500000|2024-09-24 04:35:00|2072|2066|2072.3|2066.3|2072.4|2066.4|2072|2066|4
1727152800000|2024-09-24 04:40:00|2072|2066|2071.8|2065.8|2072.1|2066.1|2071.8|2065.8|6
1727153100000|2024-09-24 04:45:00|2071.9|2065.9|2072|2066|2072.1|2066.1|2071.9|2065.9|10
1727153400000|2024-09-24 04:50:00|2072.1|2066.1|2072.5|2066.5|2072.5|2066.5|2072|2066|6
1727153700000|2024-09-24 04:55:00|2072.8|2066.8|2072.5|2066.5|2072.8|2066.8|2072.5|2066.5|3
1727154000000|2024-09-24 05:00:00|2072.4|2066.4|2071.9|2065.9|2072.4|2066.4|2071.6|2065.6|14
1727154300000|2024-09-24 05:05:00|2071.8|2065.8|2071.8|2065.8|2071.9|2065.9|2071.8|2065.8|3
1727155200000|2024-09-24 05:20:00|2071.5|2065.5|2070.1|2064.1|2071.5|2065.5|2069.6|2063.6|14
1727155500000|2024-09-24 05:25:00|2070.3|2064.3|2070.3|2064.3|2070.3|2064.3|2070.3|2064.3|1
1727155800000|2024-09-24 05:30:00|2070|2064|2074.4|2068.4|2075.6|2069.6|2069.8|2063.8|78
1727156100000|2024-09-24 05:35:00|2074.3|2068.3|2072.1|2066.1|2074.6|2068.6|2072|2066|23
1727156400000|2024-09-24 05:40:00|2072.4|2066.4|2073.3|2067.3|2073.3|2067.3|2072.3|2066.3|12
1727156700000|2024-09-24 05:45:00|2073.1|2067.1|2073.9|2067.9|2074.4|2068.4|2072.5|2066.5|18
1727157000000|2024-09-24 05:50:00|2073.6|2067.6|2073.6|2067.6|2074.4|2068.4|2073.1|2067.1|18
1727157300000|2024-09-24 05:55:00|2073.4|2067.4|2068.4|2062.4|2073.4|2067.4|2068.4|2062.4|32
1727157600000|2024-09-24 06:00:00|2067.6|2061.6|2071.3|2065.3|2071.4|2065.4|2067.6|2061.6|28
1727157900000|2024-09-24 06:05:00|2071.5|2065.5|2070.6|2064.6|2071.5|2065.5|2070.6|2064.6|5
1727158200000|2024-09-24 06:10:00|2070.9|2064.9|2072|2066|2072.3|2066.3|2070.4|2064.4|22
1727158500000|2024-09-24 06:15:00|2071.9|2065.9|2070.6|2064.6|2071.9|2065.9|2070.6|2064.6|11
1727158800000|2024-09-24 06:20:00|2070.4|2064.4|2066.5|2060.5|2070.4|2064.4|2065.9|2059.9|23
1727159100000|2024-09-24 06:25:00|2066.3|2060.3|2067.8|2061.8|2069.3|2063.3|2065.9|2059.9|29
1727159400000|2024-09-24 06:30:00|2068.1|2062.1|2070.3|2064.3|2070.8|2064.8|2068|2062|32
1727159700000|2024-09-24 06:35:00|2070.1|2064.1|2070|2064|2071.3|2065.3|2069.6|2063.6|41
1727160000000|2024-09-24 06:40:00|2069.9|2063.9|2070.4|2064.4|2070.5|2064.5|2069|2063|36
1727160300000|2024-09-24 06:45:00|2070.5|2064.5|2072.6|2066.6|2072.9|2066.9|2070.3|2064.3|37
1727160600000|2024-09-24 06:50:00|2072.4|2066.4|2070.9|2064.9|2072.5|2066.5|2070.9|2064.9|9
1727160900000|2024-09-24 06:55:00|2070.8|2064.8|2072|2066|2072|2066|2069.8|2063.8|32
1727161200000|2024-09-24 07:00:00|2072.4|2066.4|2069|2063|2073|2067|2069|2063|56
1727161500000|2024-09-24 07:05:00|2068.9|2062.9|2070.8|2064.8|2070.9|2064.9|2066.3|2060.3|62
1727161800000|2024-09-24 07:10:00|2070.6|2064.6|2070.1|2064.1|2072.1|2066.1|2069.8|2063.8|34
1727162100000|2024-09-24 07:15:00|2070|2064|2071.9|2065.9|2072.9|2066.9|2070|2064|30
1727162400000|2024-09-24 07:20:00|2071.8|2065.8|2071.1|2065.1|2071.8|2065.8|2069.4|2063.4|28
1727162700000|2024-09-24 07:25:00|2071|2065|2068|2062|2071|2065|2067.8|2061.8|42
1727163000000|2024-09-24 07:30:00|2068.3|2062.3|2074.3|2068.3|2074.3|2068.3|2067.8|2061.8|60
1727163300000|2024-09-24 07:35:00|2074|2068|2072.9|2066.9|2074.4|2068.4|2072|2066|49
1727163600000|2024-09-24 07:40:00|2072.4|2066.4|2073.4|2067.4|2074.1|2068.1|2071.9|2065.9|25
1727163900000|2024-09-24 07:45:00|2073.6|2067.6|2078.1|2072.1|2079.5|2073.5|2073.6|2067.6|41
1727164200000|2024-09-24 07:50:00|2078.4|2072.4|2081.4|2075.4|2081.8|2075.8|2078.4|2072.4|31
1727164500000|2024-09-24 07:55:00|2081.3|2075.3|2082.3|2076.3|2082.3|2076.3|2080.8|2074.8|26
1727164800000|2024-09-24 08:00:00|2082|2076|2079.9|2073.9|2082.8|2076.8|2077.1|2071.1|59
1727165100000|2024-09-24 08:05:00|2080.1|2074.1|2083.6|2077.6|2083.6|2077.6|2080.1|2074.1|43
1727165400000|2024-09-24 08:10:00|2083.5|2077.5|2083.1|2077.1|2083.5|2077.5|2082.4|2076.4|13
1727165700000|2024-09-24 08:15:00|2083|2077|2084.5|2078.5|2085.3|2079.3|2082.8|2076.8|28
1727166000000|2024-09-24 08:20:00|2084.8|2078.8|2082.5|2076.5|2085|2079|2081.3|2075.3|41
1727166300000|2024-09-24 08:25:00|2082.8|2076.8|2080.9|2074.9|2082.8|2076.8|2080.3|2074.3|34
1727166600000|2024-09-24 08:30:00|2080.6|2074.6|2083.8|2077.8|2084.1|2078.1|2079.4|2073.4|47
1727166900000|2024-09-24 08:35:00|2083.5|2077.5|2084.3|2078.3|2084.4|2078.4|2081.5|2075.5|46
1727167200000|2024-09-24 08:40:00|2084|2078|2087.3|2081.3|2088.4|2082.4|2083.4|2077.4|72
1727167500000|2024-09-24 08:45:00|2087|2081|2089.4|2083.4|2092|2086|2086.8|2080.8|63
1727167800000|2024-09-24 08:50:00|2089.1|2083.1|2088.3|2082.3|2091.1|2085.1|2087.8|2081.8|33
1727168100000|2024-09-24 08:55:00|2088.1|2082.1|2085.4|2079.4|2088.5|2082.5|2085.4|2079.4|32
1727168400000|2024-09-24 09:00:00|2085.3|2079.3|2085|2079|2087.6|2081.6|2083.8|2077.8|41
1727168700000|2024-09-24 09:05:00|2085.6|2079.6|2084.8|2078.8|2086.3|2080.3|2084.4|2078.4|20
1727169000000|2024-09-24 09:10:00|2084.6|2078.6|2084.8|2078.8|2085.5|2079.5|2083.3|2077.3|32
1727169300000|2024-09-24 09:15:00|2084.6|2078.6|2084.8|2078.8|2084.9|2078.9|2083|2077|27
1727169600000|2024-09-24 09:20:00|2084.5|2078.5|2081.5|2075.5|2084.5|2078.5|2081.5|2075.5|29
1727169900000|2024-09-24 09:25:00|2081.4|2075.4|2080.1|2074.1|2081.4|2075.4|2079.9|2073.9|38
1727170200000|2024-09-24 09:30:00|2079.9|2073.9|2080.9|2074.9|2081.6|2075.6|2079.9|2073.9|25
1727170500000|2024-09-24 09:35:00|2080.6|2074.6|2081.4|2075.4|2082.4|2076.4|2080.6|2074.6|17
1727170800000|2024-09-24 09:40:00|2081.6|2075.6|2080.9|2074.9|2081.9|2075.9|2080.6|2074.6|15
1727171100000|2024-09-24 09:45:00|2081.1|2075.1|2079.1|2073.1|2081.9|2075.9|2079.1|2073.1|29
1727171400000|2024-09-24 09:50:00|2079.4|2073.4|2083.6|2077.6|2084.4|2078.4|2079.4|2073.4|21
1727171700000|2024-09-24 09:55:00|2083.4|2077.4|2082.6|2076.6|2084.4|2078.4|2082.4|2076.4|21
1727172000000|2024-09-24 10:00:00|2082.9|2076.9|2084.4|2078.4|2085.6|2079.6|2082.9|2076.9|29
1727172300000|2024-09-24 10:05:00|2084.6|2078.6|2084.6|2078.6|2086.6|2080.6|2083.9|2077.9|26
1727172600000|2024-09-24 10:10:00|2084.9|2078.9|2084.6|2078.6|2085.9|2079.9|2084.6|2078.6|29
1727172900000|2024-09-24 10:15:00|2085.1|2079.1|2086.6|2080.6|2087.4|2081.4|2085.1|2079.1|20
1727173200000|2024-09-24 10:20:00|2086.5|2080.5|2085|2079|2086.6|2080.6|2084.8|2078.8|30
1727173500000|2024-09-24 10:25:00|2084.9|2078.9|2085.1|2079.1|2086|2080|2084.8|2078.8|14
1727173800000|2024-09-24 10:30:00|2085.3|2079.3|2086.5|2080.5|2086.5|2080.5|2085.3|2079.3|29
1727174100000|2024-09-24 10:35:00|2086.3|2080.3|2086.1|2080.1|2087.8|2081.8|2085.8|2079.8|24
1727174400000|2024-09-24 10:40:00|2086.4|2080.4|2086.4|2080.4|2087.5|2081.5|2086.3|2080.3|22
1727174700000|2024-09-24 10:45:00|2087|2081|2083.3|2077.3|2087.3|2081.3|2082.3|2076.3|43
1727175000000|2024-09-24 10:50:00|2083|2077|2083.1|2077.1|2083.8|2077.8|2082.4|2076.4|25
1727175300000|2024-09-24 10:55:00|2083.4|2077.4|2084.6|2078.6|2085.1|2079.1|2082.6|2076.6|26
1727175600000|2024-09-24 11:00:00|2084.4|2078.4|2088.4|2082.4|2088.9|2082.9|2083.9|2077.9|43
1727175900000|2024-09-24 11:05:00|2089.1|2083.1|2088.6|2082.6|2091.6|2085.6|2088.6|2082.6|34
1727176200000|2024-09-24 11:10:00|2088.9|2082.9|2088.6|2082.6|2089.4|2083.4|2087.9|2081.9|18
1727176500000|2024-09-24 11:15:00|2088.9|2082.9|2091.1|2085.1|2091.9|2085.9|2088.9|2082.9|18
1727176800000|2024-09-24 11:20:00|2091.4|2085.4|2092.4|2086.4|2096.8|2090.8|2091.1|2085.1|30
1727177100000|2024-09-24 11:25:00|2092.6|2086.6|2094.1|2088.1|2094.9|2088.9|2092.6|2086.6|19
1727177400000|2024-09-24 11:30:00|2094.4|2088.4|2096.1|2090.1|2096.6|2090.6|2093.1|2087.1|54
1727177700000|2024-09-24 11:35:00|2095.4|2089.4|2095.9|2089.9|2096.6|2090.6|2094.6|2088.6|23
1727178000000|2024-09-24 11:40:00|2096.1|2090.1|2094.9|2088.9|2096.6|2090.6|2094.4|2088.4|33
1727178300000|2024-09-24 11:45:00|2094.6|2088.6|2091.9|2085.9|2094.9|2088.9|2091.9|2085.9|37
1727178600000|2024-09-24 11:50:00|2092.1|2086.1|2095.9|2089.9|2096.1|2090.1|2092.1|2086.1|32
1727178900000|2024-09-24 11:55:00|2096.1|2090.1|2095.4|2089.4|2096.1|2090.1|2095.1|2089.1|21
1727179200000|2024-09-24 12:00:00|2095.1|2089.1|2092.9|2086.9|2096.1|2090.1|2092.9|2086.9|28
1727179500000|2024-09-24 12:05:00|2093.1|2087.1|2092.4|2086.4|2093.6|2087.6|2091.9|2085.9|21
1727179800000|2024-09-24 12:10:00|2092.1|2086.1|2092.1|2086.1|2092.6|2086.6|2091.6|2085.6|11
1727180100000|2024-09-24 12:15:00|2092.6|2086.6|2093.4|2087.4|2093.9|2087.9|2092.1|2086.1|17
1727180400000|2024-09-24 12:20:00|2093.6|2087.6|2094.9|2088.9|2094.9|2088.9|2092.1|2086.1|26
1727180700000|2024-09-24 12:25:00|2094.6|2088.6|2095.1|2089.1|2096.1|2090.1|2094.6|2088.6|20
1727181000000|2024-09-24 12:30:00|2095.4|2089.4|2094.6|2088.6|2096.1|2090.1|2093.9|2087.9|32
1727181300000|2024-09-24 12:35:00|2094.4|2088.4|2094.6|2088.6|2094.9|2088.9|2094.1|2088.1|14
1727181600000|2024-09-24 12:40:00|2094.9|2088.9|2093.6|2087.6|2095.1|2089.1|2093.6|2087.6|21
1727181900000|2024-09-24 12:45:00|2093.9|2087.9|2094.9|2088.9|2095.1|2089.1|2093.9|2087.9|28
1727182200000|2024-09-24 12:50:00|2095.1|2089.1|2095.1|2089.1|2095.4|2089.4|2094.1|2088.1|11
1727182500000|2024-09-24 12:55:00|2095.4|2089.4|2094.4|2088.4|2095.6|2089.6|2093.6|2087.6|34
1727182800000|2024-09-24 13:00:00|2094.1|2088.1|2096.4|2090.4|2096.6|2090.6|2093.1|2087.1|108
1727183100000|2024-09-24 13:05:00|2096.1|2090.1|2095.1|2089.1|2096.9|2090.9|2094.1|2088.1|53
1727183400000|2024-09-24 13:10:00|2095.4|2089.4|2095.1|2089.1|2096.1|2090.1|2094.1|2088.1|60
1727183700000|2024-09-24 13:15:00|2094.9|2088.9|2095.1|2089.1|2095.9|2089.9|2094.6|2088.6|57
1727184000000|2024-09-24 13:20:00|2095.4|2089.4|2095.1|2089.1|2096.1|2090.1|2094.1|2088.1|54
1727184300000|2024-09-24 13:25:00|2094.9|2088.9|2092.1|2086.1|2095.1|2089.1|2091.9|2085.9|56
1727184600000|2024-09-24 13:30:00|2092.4|2086.4|2091.6|2085.6|2093.1|2087.1|2090.9|2084.9|117
1727184900000|2024-09-24 13:35:00|2091.9|2085.9|2091.1|2085.1|2093.6|2087.6|2090.9|2084.9|65
1727185200000|2024-09-24 13:40:00|2091.4|2085.4|2090.6|2084.6|2092.1|2086.1|2090.6|2084.6|29
1727185500000|2024-09-24 13:45:00|2090.9|2084.9|2091.9|2085.9|2092.9|2086.9|2089.4|2083.4|87
1727185800000|2024-09-24 13:50:00|2092.1|2086.1|2091.1|2085.1|2092.1|2086.1|2089.6|2083.6|81
1727186100000|2024-09-24 13:55:00|2091.4|2085.4|2090.9|2084.9|2092.1|2086.1|2090.1|2084.1|38
1727186400000|2024-09-24 14:00:00|2091.1|2085.1|2088.4|2082.4|2091.6|2085.6|2086.5|2080.5|70
1727186700000|2024-09-24 14:05:00|2088.1|2082.1|2089.9|2083.9|2089.9|2083.9|2085.9|2079.9|49
1727187000000|2024-09-24 14:10:00|2090.1|2084.1|2089.1|2083.1|2092.1|2086.1|2088.9|2082.9|51
1727187300000|2024-09-24 14:15:00|2088.9|2082.9|2088.6|2082.6|2089.1|2083.1|2087.9|2081.9|29
1727187600000|2024-09-24 14:20:00|2088.9|2082.9|2087.4|2081.4|2089.9|2083.9|2086.4|2080.4|37
1727187900000|2024-09-24 14:25:00|2087.6|2081.6|2086.4|2080.4|2088.9|2082.9|2086.1|2080.1|43
1727188200000|2024-09-24 14:30:00|2086.6|2080.6|2086.1|2080.1|2087.4|2081.4|2085.4|2079.4|30
1727188500000|2024-09-24 14:35:00|2086.4|2080.4|2087.4|2081.4|2090.1|2084.1|2085.4|2079.4|51
1727188800000|2024-09-24 14:40:00|2087.6|2081.6|2094.1|2088.1|2095.9|2089.9|2087.6|2081.6|46
1727189100000|2024-09-24 14:45:00|2094.4|2088.4|2094.1|2088.1|2095.4|2089.4|2093.6|2087.6|29
1727189400000|2024-09-24 14:50:00|2094.4|2088.4|2094.4|2088.4|2095.4|2089.4|2093.4|2087.4|26
1727189700000|2024-09-24 14:55:00|2094.1|2088.1|2096.9|2090.9|2097.1|2091.1|2094.1|2088.1|38
1727190000000|2024-09-24 15:00:00|2096.6|2090.6|2096.4|2090.4|2096.9|2090.9|2095.9|2089.9|21
1727190300000|2024-09-24 15:05:00|2096.1|2090.1|2095.9|2089.9|2097.1|2091.1|2095.6|2089.6|19
1727190600000|2024-09-24 15:10:00|2096.1|2090.1|2096.4|2090.4|2096.9|2090.9|2095.9|2089.9|23
1727190900000|2024-09-24 15:15:00|2096.1|2090.1|2096.4|2090.4|2096.6|2090.6|2095.6|2089.6|14
1727191200000|2024-09-24 15:20:00|2095.9|2089.9|2095.1|2089.1|2095.9|2089.9|2093.9|2087.9|23
1727191500000|2024-09-24 15:25:00|2095.4|2089.4|2090.9|2084.9|2095.4|2089.4|2090.9|2084.9|32
1727191800000|2024-09-24 15:30:00|2091.1|2085.1|2089.9|2083.9|2091.4|2085.4|2088.4|2082.4|35
1727192100000|2024-09-24 15:35:00|2090.1|2084.1|2090.1|2084.1|2090.6|2084.6|2089.1|2083.1|30
1727192400000|2024-09-24 15:40:00|2090.6|2084.6|2090.6|2084.6|2093.1|2087.1|2090.4|2084.4|29
1727192700000|2024-09-24 15:45:00|2090.4|2084.4|2087.9|2081.9|2091.4|2085.4|2087.1|2081.1|29
1727193000000|2024-09-24 15:50:00|2088.1|2082.1|2087.9|2081.9|2088.6|2082.6|2087.4|2081.4|39
1727193300000|2024-09-24 15:55:00|2087.6|2081.6|2089.1|2083.1|2089.4|2083.4|2086.4|2080.4|87
1727193600000|2024-09-24 16:00:00|2088.9|2082.9|2091.6|2085.6|2091.9|2085.9|2088.4|2082.4|26
1727193900000|2024-09-24 16:05:00|2091.4|2085.4|2091.4|2085.4|2092.4|2086.4|2091.4|2085.4|10
1727194200000|2024-09-24 16:10:00|2091.6|2085.6|2091.6|2085.6|2092.1|2086.1|2091.4|2085.4|6
1727194500000|2024-09-24 16:15:00|2091.4|2085.4|2090.6|2084.6|2091.4|2085.4|2090.4|2084.4|6
1727194800000|2024-09-24 16:20:00|2090.4|2084.4|2087.9|2081.9|2090.4|2084.4|2087.6|2081.6|15
1727195100000|2024-09-24 16:25:00|2087.4|2081.4|2085.9|2079.9|2087.4|2081.4|2085.9|2079.9|9
1727195400000|2024-09-24 16:30:00|2086.6|2080.6|2087.1|2081.1|2087.1|2081.1|2086.1|2080.1|11
1727195700000|2024-09-24 16:35:00|2086.9|2080.9|2085.4|2079.4|2086.9|2080.9|2084.9|2078.9|9
1727196000000|2024-09-24 16:40:00|2085.6|2079.6|2085.6|2079.6|2086.4|2080.4|2085.1|2079.1|9
1727196300000|2024-09-24 16:45:00|2085.4|2079.4|2086.1|2080.1|2086.1|2080.1|2085.4|2079.4|6
1727196600000|2024-09-24 16:50:00|2086.4|2080.4|2086.1|2080.1|2086.4|2080.4|2086.1|2080.1|2
1727196900000|2024-09-24 16:55:00|2085.9|2079.9|2085.4|2079.4|2086.1|2080.1|2085.3|2079.3|15
1727197200000|2024-09-24 17:00:00|2085.5|2079.5|2084.8|2078.8|2085.5|2079.5|2084.8|2078.8|4
1727197500000|2024-09-24 17:05:00|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|1
1727197800000|2024-09-24 17:10:00|2085|2079|2086.1|2080.1|2086.5|2080.5|2085|2079|9
1727198100000|2024-09-24 17:15:00|2085.3|2079.3|2085.3|2079.3|2085.6|2079.6|2084.6|2078.6|7
1727198400000|2024-09-24 17:20:00|2085.5|2079.5|2085.5|2079.5|2085.5|2079.5|2085.5|2079.5|1
1727198700000|2024-09-24 17:25:00|2085.4|2079.4|2085.4|2079.4|2086|2080|2083.6|2077.6|17
1727199000000|2024-09-24 17:30:00|2085|2079|2084.5|2078.5|2085|2079|2084.5|2078.5|4
1727199300000|2024-09-24 17:35:00|2084.4|2078.4|2084.5|2078.5|2084.8|2078.8|2084.4|2078.4|3
1727199600000|2024-09-24 17:40:00|2084.3|2078.3|2085.5|2079.5|2085.5|2079.5|2084|2078|11
1727199900000|2024-09-24 17:45:00|2085.6|2079.6|2084.3|2078.3|2085.6|2079.6|2084.1|2078.1|9
1727200200000|2024-09-24 17:50:00|2085|2079|2084.8|2078.8|2085|2079|2084|2078|9
1727200500000|2024-09-24 17:55:00|2091.3|2072.5|2091|2072.3|2091.3|2072.5|2091|2072.3|2
1727222400000|2024-09-25 00:00:00|2087.6|2081.6|2086.5|2080.5|2087.6|2081.6|2086.5|2080.5|13
1727222700000|2024-09-25 00:05:00|2086.6|2080.6|2088.3|2082.3|2088.9|2082.9|2086.5|2080.5|27
1727223000000|2024-09-25 00:10:00|2088.5|2082.5|2087.8|2081.8|2088.8|2082.8|2087.8|2081.8|10
1727223300000|2024-09-25 00:15:00|2087.6|2081.6|2089|2083|2089.5|2083.5|2087.6|2081.6|13
1727223600000|2024-09-25 00:20:00|2089.1|2083.1|2088.5|2082.5|2089.4|2083.4|2088.5|2082.5|5
1727223900000|2024-09-25 00:25:00|2088.8|2082.8|2088.3|2082.3|2089.3|2083.3|2088.3|2082.3|10
1727224200000|2024-09-25 00:30:00|2088.1|2082.1|2088.4|2082.4|2089.6|2083.6|2087.6|2081.6|19
1727224500000|2024-09-25 00:35:00|2088.5|2082.5|2089.3|2083.3|2091.1|2085.1|2088.5|2082.5|19
1727224800000|2024-09-25 00:40:00|2090|2084|2090.4|2084.4|2091.3|2085.3|2090|2084|20
1727225100000|2024-09-25 00:45:00|2090.6|2084.6|2090.5|2084.5|2090.8|2084.8|2090.5|2084.5|4
1727225400000|2024-09-25 00:50:00|2090.4|2084.4|2090.4|2084.4|2091.1|2085.1|2090.4|2084.4|13
1727225700000|2024-09-25 00:55:00|2090.5|2084.5|2090.4|2084.4|2091|2085|2090.4|2084.4|13
1727226000000|2024-09-25 01:00:00|2090.8|2084.8|2091.4|2085.4|2091.9|2085.9|2088.1|2082.1|105
1727226300000|2024-09-25 01:05:00|2091.5|2085.5|2092.8|2086.8|2094.3|2088.3|2091|2085|66
1727226600000|2024-09-25 01:10:00|2092.5|2086.5|2091.6|2085.6|2094.6|2088.6|2091.6|2085.6|67
1727226900000|2024-09-25 01:15:00|2090.9|2084.9|2090|2084|2092.8|2086.8|2088.8|2082.8|128
1727227200000|2024-09-25 01:20:00|2090.3|2084.3|2089.9|2083.9|2091.3|2085.3|2089.9|2083.9|59
1727227500000|2024-09-25 01:25:00|2089.3|2083.3|2089.5|2083.5|2089.9|2083.9|2086.4|2080.4|52
1727227800000|2024-09-25 01:30:00|2089.8|2083.8|2089.3|2083.3|2089.8|2083.8|2088.1|2082.1|62
1727228100000|2024-09-25 01:35:00|2089|2083|2088.8|2082.8|2089.8|2083.8|2088.4|2082.4|48
1727228400000|2024-09-25 01:40:00|2088.5|2082.5|2088.5|2082.5|2089.5|2083.5|2088.5|2082.5|34
1727228700000|2024-09-25 01:45:00|2088.8|2082.8|2088.4|2082.4|2089|2083|2087.9|2081.9|47
1727229000000|2024-09-25 01:50:00|2088.5|2082.5|2090.3|2084.3|2091|2085|2088.3|2082.3|58
1727229300000|2024-09-25 01:55:00|2090.5|2084.5|2090.9|2084.9|2092.8|2086.8|2090.5|2084.5|47
1727229600000|2024-09-25 02:00:00|2090.8|2084.8|2091.8|2085.8|2092.8|2086.8|2090.5|2084.5|60
1727229900000|2024-09-25 02:05:00|2092|2086|2093.3|2087.3|2093.5|2087.5|2091.9|2085.9|32
1727230200000|2024-09-25 02:10:00|2093|2087|2093.1|2087.1|2093.5|2087.5|2091.4|2085.4|35
1727230500000|2024-09-25 02:15:00|2093.3|2087.3|2093.4|2087.4|2093.9|2087.9|2093.3|2087.3|9
1727230800000|2024-09-25 02:20:00|2093.1|2087.1|2091.8|2085.8|2093.4|2087.4|2091.8|2085.8|16
1727231100000|2024-09-25 02:25:00|2091.5|2085.5|2091|2085|2091.5|2085.5|2091|2085|5
1727231400000|2024-09-25 02:30:00|2090.8|2084.8|2088.8|2082.8|2091|2085|2088.8|2082.8|43
1727231700000|2024-09-25 02:35:00|2089|2083|2089.5|2083.5|2090.3|2084.3|2088.6|2082.6|35
1727232000000|2024-09-25 02:40:00|2089.6|2083.6|2089.3|2083.3|2090|2084|2089.3|2083.3|23
1727232300000|2024-09-25 02:45:00|2089.4|2083.4|2090.8|2084.8|2091.5|2085.5|2089|2083|42
1727232600000|2024-09-25 02:50:00|2091|2085|2090.9|2084.9|2091.5|2085.5|2090.8|2084.8|29
1727232900000|2024-09-25 02:55:00|2091.3|2085.3|2090.8|2084.8|2093.8|2087.8|2090.8|2084.8|24
1727233200000|2024-09-25 03:00:00|2090.6|2084.6|2088.8|2082.8|2090.6|2084.6|2088.4|2082.4|27
1727233500000|2024-09-25 03:05:00|2088.9|2082.9|2089.9|2083.9|2090.6|2084.6|2088.8|2082.8|46
1727233800000|2024-09-25 03:10:00|2090|2084|2091|2085|2091.8|2085.8|2090|2084|14
1727234100000|2024-09-25 03:15:00|2090.8|2084.8|2089|2083|2090.8|2084.8|2089|2083|30
1727234400000|2024-09-25 03:20:00|2088.9|2082.9|2088.5|2082.5|2089.1|2083.1|2088.5|2082.5|16
1727234700000|2024-09-25 03:25:00|2088.8|2082.8|2088.8|2082.8|2089.8|2083.8|2088.6|2082.6|28
1727235000000|2024-09-25 03:30:00|2089|2083|2088.6|2082.6|2090|2084|2088.6|2082.6|13
1727235300000|2024-09-25 03:35:00|2088.8|2082.8|2089|2083|2089.4|2083.4|2088.3|2082.3|14
1727235600000|2024-09-25 03:40:00|2089.1|2083.1|2089.5|2083.5|2090.3|2084.3|2089.1|2083.1|10
1727235900000|2024-09-25 03:45:00|2089.8|2083.8|2089.3|2083.3|2090.4|2084.4|2089.3|2083.3|10
1727236200000|2024-09-25 03:50:00|2089|2083|2089.3|2083.3|2089.6|2083.6|2089|2083|5
1727236500000|2024-09-25 03:55:00|2089|2083|2089|2083|2089.3|2083.3|2088.9|2082.9|6
1727236800000|2024-09-25 04:00:00|2089.3|2083.3|2088.4|2082.4|2089.6|2083.6|2088.4|2082.4|10
1727237100000|2024-09-25 04:05:00|2088.3|2082.3|2090.3|2084.3|2090.5|2084.5|2088.1|2082.1|14
1727237400000|2024-09-25 04:10:00|2090.1|2084.1|2089.5|2083.5|2090.1|2084.1|2089.5|2083.5|5
1727237700000|2024-09-25 04:15:00|2089.6|2083.6|2089.3|2083.3|2089.8|2083.8|2089.3|2083.3|4
1727238000000|2024-09-25 04:20:00|2089|2083|2089.5|2083.5|2089.6|2083.6|2089|2083|7
1727238300000|2024-09-25 04:25:00|2089.3|2083.3|2088|2082|2089.3|2083.3|2088|2082|8
1727238600000|2024-09-25 04:30:00|2088.1|2082.1|2087.4|2081.4|2088.3|2082.3|2087.4|2081.4|18
1727238900000|2024-09-25 04:35:00|2087.1|2081.1|2085.8|2079.8|2087.1|2081.1|2085.8|2079.8|19
1727239200000|2024-09-25 04:40:00|2085.5|2079.5|2085.9|2079.9|2086.4|2080.4|2085|2079|18
1727239500000|2024-09-25 04:45:00|2086|2080|2086.4|2080.4|2087|2081|2085.9|2079.9|16
1727239800000|2024-09-25 04:50:00|2086.5|2080.5|2086.9|2080.9|2087.3|2081.3|2086.5|2080.5|6
1727240100000|2024-09-25 04:55:00|2086.6|2080.6|2086.3|2080.3|2086.6|2080.6|2085.8|2079.8|7
1727240400000|2024-09-25 05:00:00|2086|2080|2086.3|2080.3|2087.1|2081.1|2085.5|2079.5|21
1727240700000|2024-09-25 05:05:00|2086.4|2080.4|2087.1|2081.1|2087.6|2081.6|2086.4|2080.4|20
1727241000000|2024-09-25 05:10:00|2087.3|2081.3|2088.5|2082.5|2088.5|2082.5|2087.3|2081.3|18
1727241300000|2024-09-25 05:15:00|2088.6|2082.6|2090.4|2084.4|2090.8|2084.8|2088.6|2082.6|12
1727241600000|2024-09-25 05:20:00|2090.5|2084.5|2090.3|2084.3|2090.5|2084.5|2090.3|2084.3|4
1727241900000|2024-09-25 05:25:00|2090.5|2084.5|2089.3|2083.3|2090.6|2084.6|2089.3|2083.3|17
1727242200000|2024-09-25 05:30:00|2089.5|2083.5|2087.1|2081.1|2090.3|2084.3|2087.1|2081.1|44
1727242500000|2024-09-25 05:35:00|2087.3|2081.3|2086.3|2080.3|2087.9|2081.9|2085.8|2079.8|36
1727242800000|2024-09-25 05:40:00|2086.5|2080.5|2083.5|2077.5|2087|2081|2083.4|2077.4|37
1727243100000|2024-09-25 05:45:00|2083.8|2077.8|2080.8|2074.8|2083.9|2077.9|2079.6|2073.6|45
1727243400000|2024-09-25 05:50:00|2080.5|2074.5|2082.6|2076.6|2083.9|2077.9|2080.3|2074.3|36
1727243700000|2024-09-25 05:55:00|2082.9|2076.9|2081.3|2075.3|2083.5|2077.5|2080.9|2074.9|40
1727244000000|2024-09-25 06:00:00|2081|2075|2085|2079|2085|2079|2080.9|2074.9|35
1727244300000|2024-09-25 06:05:00|2085.1|2079.1|2080.5|2074.5|2085.1|2079.1|2080.5|2074.5|43
1727244600000|2024-09-25 06:10:00|2080.8|2074.8|2080.6|2074.6|2082.4|2076.4|2080.5|2074.5|45
1727244900000|2024-09-25 06:15:00|2080.8|2074.8|2080.3|2074.3|2081.5|2075.5|2079.4|2073.4|51
1727245200000|2024-09-25 06:20:00|2080.1|2074.1|2075.3|2069.3|2081.3|2075.3|2075.3|2069.3|43
1727245500000|2024-09-25 06:25:00|2075.5|2069.5|2072.8|2066.8|2076.3|2070.3|2072.3|2066.3|60
1727245800000|2024-09-25 06:30:00|2072.5|2066.5|2072.8|2066.8|2074.3|2068.3|2071.4|2065.4|42
1727246100000|2024-09-25 06:35:00|2072.9|2066.9|2073.5|2067.5|2073.5|2067.5|2070.1|2064.1|50
1727246400000|2024-09-25 06:40:00|2073.4|2067.4|2072|2066|2074.3|2068.3|2071.8|2065.8|25
1727246700000|2024-09-25 06:45:00|2072.3|2066.3|2071.8|2065.8|2072.3|2066.3|2070.9|2064.9|27
1727247000000|2024-09-25 06:50:00|2071.9|2065.9|2070.3|2064.3|2072.5|2066.5|2070.3|2064.3|29
1727247300000|2024-09-25 06:55:00|2070.4|2064.4|2071.3|2065.3|2074.1|2068.1|2070.4|2064.4|89
1727247600000|2024-09-25 07:00:00|2071.8|2065.8|2066|2060|2072.4|2066.4|2065.5|2059.5|107
1727247900000|2024-09-25 07:05:00|2065.5|2059.5|2066.8|2060.8|2068.4|2062.4|2063.1|2057.1|74
1727248200000|2024-09-25 07:10:00|2066.9|2060.9|2066.6|2060.6|2068.4|2062.4|2066.6|2060.6|38
1727248500000|2024-09-25 07:15:00|2066.9|2060.9|2064.6|2058.6|2068.1|2062.1|2064.4|2058.4|41
1727248800000|2024-09-25 07:20:00|2064.4|2058.4|2063.1|2057.1|2064.4|2058.4|2061.6|2055.6|36
1727249100000|2024-09-25 07:25:00|2063.4|2057.4|2063.9|2057.9|2066.4|2060.4|2063.4|2057.4|42
1727249400000|2024-09-25 07:30:00|2064.1|2058.1|2065.6|2059.6|2067.1|2061.1|2063.9|2057.9|27
1727249700000|2024-09-25 07:35:00|2066.1|2060.1|2064.1|2058.1|2067.4|2061.4|2064.1|2058.1|21
1727250000000|2024-09-25 07:40:00|2064.4|2058.4|2064.4|2058.4|2065.1|2059.1|2064.4|2058.4|7
1727250300000|2024-09-25 07:45:00|2064.6|2058.6|2065.6|2059.6|2066.9|2060.9|2062.9|2056.9|35
1727250600000|2024-09-25 07:50:00|2065.4|2059.4|2065.6|2059.6|2066.1|2060.1|2065.1|2059.1|15
1727250900000|2024-09-25 07:55:00|2065.4|2059.4|2069.6|2063.6|2069.6|2063.6|2065.4|2059.4|33
1727251200000|2024-09-25 08:00:00|2069.9|2063.9|2073.6|2067.6|2074.1|2068.1|2068.9|2062.9|69
1727251500000|2024-09-25 08:05:00|2073.9|2067.9|2073.1|2067.1|2075.1|2069.1|2070.4|2064.4|57
1727251800000|2024-09-25 08:10:00|2073.4|2067.4|2069.9|2063.9|2074.4|2068.4|2069.9|2063.9|39
1727252100000|2024-09-25 08:15:00|2070.1|2064.1|2068.6|2062.6|2070.4|2064.4|2068.6|2062.6|20
1727252400000|2024-09-25 08:20:00|2068.9|2062.9|2069.9|2063.9|2070.6|2064.6|2068.6|2062.6|20
1727252700000|2024-09-25 08:25:00|2070.1|2064.1|2066.1|2060.1|2070.6|2064.6|2066.1|2060.1|36
1727253000000|2024-09-25 08:30:00|2065.9|2059.9|2067.9|2061.9|2069.4|2063.4|2065.6|2059.6|37
1727253300000|2024-09-25 08:35:00|2068.1|2062.1|2069.4|2063.4|2071.1|2065.1|2068.1|2062.1|26
1727253600000|2024-09-25 08:40:00|2069.1|2063.1|2068.1|2062.1|2069.6|2063.6|2067.6|2061.6|32
1727253900000|2024-09-25 08:45:00|2067.9|2061.9|2067.1|2061.1|2070.4|2064.4|2066.6|2060.6|31
1727254200000|2024-09-25 08:50:00|2067.4|2061.4|2068.4|2062.4|2070.1|2064.1|2066.9|2060.9|31
1727254500000|2024-09-25 08:55:00|2068.1|2062.1|2069.9|2063.9|2071.4|2065.4|2067.9|2061.9|29
1727254800000|2024-09-25 09:00:00|2070.1|2064.1|2071.1|2065.1|2072.4|2066.4|2070.1|2064.1|24
1727255100000|2024-09-25 09:05:00|2071.4|2065.4|2068.9|2062.9|2071.4|2065.4|2067.9|2061.9|31
1727255400000|2024-09-25 09:10:00|2069|2063|2069.3|2063.3|2070.6|2064.6|2068.4|2062.4|26
1727255700000|2024-09-25 09:15:00|2069.5|2063.5|2068.3|2062.3|2070.3|2064.3|2068.3|2062.3|32
1727256000000|2024-09-25 09:20:00|2068.5|2062.5|2068.4|2062.4|2071|2065|2068.4|2062.4|48
1727256300000|2024-09-25 09:25:00|2068.5|2062.5|2069.6|2063.6|2070.5|2064.5|2068.3|2062.3|51
1727256600000|2024-09-25 09:30:00|2069.9|2063.9|2068.8|2062.8|2070.3|2064.3|2068.4|2062.4|28
1727256900000|2024-09-25 09:35:00|2069.1|2063.1|2071.6|2065.6|2073|2067|2069.1|2063.1|42
1727257200000|2024-09-25 09:40:00|2071.9|2065.9|2072.8|2066.8|2074|2068|2071.9|2065.9|28
1727257500000|2024-09-25 09:45:00|2073|2067|2071.8|2065.8|2073.4|2067.4|2071.5|2065.5|42
1727257800000|2024-09-25 09:50:00|2071.9|2065.9|2071.8|2065.8|2073.3|2067.3|2071.8|2065.8|29
1727258100000|2024-09-25 09:55:00|2072|2066|2072.3|2066.3|2074.3|2068.3|2071.5|2065.5|40
1727258400000|2024-09-25 10:00:00|2072.5|2066.5|2071.4|2065.4|2072.8|2066.8|2070.3|2064.3|42
1727258700000|2024-09-25 10:05:00|2071.5|2065.5|2070.8|2064.8|2071.8|2065.8|2070.5|2064.5|26
1727259000000|2024-09-25 10:10:00|2071|2065|2070.3|2064.3|2071.3|2065.3|2069.8|2063.8|18
1727259300000|2024-09-25 10:15:00|2070|2064|2072.3|2066.3|2073|2067|2070|2064|32
1727259600000|2024-09-25 10:20:00|2072.5|2066.5|2072.3|2066.3|2074.4|2068.4|2072.3|2066.3|50
1727259900000|2024-09-25 10:25:00|2072.1|2066.1|2071.6|2065.6|2073.9|2067.9|2071.4|2065.4|30
1727260200000|2024-09-25 10:30:00|2071.8|2065.8|2077|2071|2078.4|2072.4|2071.8|2065.8|48
1727260500000|2024-09-25 10:35:00|2076.6|2070.6|2077.4|2071.4|2078.3|2072.3|2076.6|2070.6|14
1727260800000|2024-09-25 10:40:00|2077.5|2071.5|2075.8|2069.8|2077.5|2071.5|2075.8|2069.8|5
1727261100000|2024-09-25 10:45:00|2075.9|2069.9|2076.5|2070.5|2077.1|2071.1|2075.9|2069.9|10
1727261400000|2024-09-25 10:50:00|2076.8|2070.8|2075|2069|2077|2071|2075|2069|12
1727261700000|2024-09-25 10:55:00|2075.1|2069.1|2075.3|2069.3|2077|2071|2075.1|2069.1|13
1727262000000|2024-09-25 11:00:00|2075.5|2069.5|2078.3|2072.3|2079.3|2073.3|2074.8|2068.8|35
1727262300000|2024-09-25 11:05:00|2078.1|2072.1|2078.6|2072.6|2079.1|2073.1|2078.1|2072.1|14
1727262600000|2024-09-25 11:10:00|2078.5|2072.5|2077.5|2071.5|2079.4|2073.4|2077.5|2071.5|16
1727262900000|2024-09-25 11:15:00|2077.3|2071.3|2076.3|2070.3|2077.8|2071.8|2076.3|2070.3|22
1727263200000|2024-09-25 11:20:00|2076.5|2070.5|2080.1|2074.1|2080.5|2074.5|2076|2070|30
1727263500000|2024-09-25 11:25:00|2080|2074|2080.8|2074.8|2082.8|2076.8|2080|2074|26
1727263800000|2024-09-25 11:30:00|2081|2075|2081.8|2075.8|2082.3|2076.3|2079.9|2073.9|40
1727264100000|2024-09-25 11:35:00|2081.9|2075.9|2082.5|2076.5|2082.6|2076.6|2080.4|2074.4|34
1727264400000|2024-09-25 11:40:00|2082.8|2076.8|2085|2079|2085.8|2079.8|2082.8|2076.8|43
1727264700000|2024-09-25 11:45:00|2085.1|2079.1|2087.5|2081.5|2089.9|2083.9|2084|2078|42
1727265000000|2024-09-25 11:50:00|2087.8|2081.8|2087.5|2081.5|2089|2083|2085.9|2079.9|51
1727265300000|2024-09-25 11:55:00|2087.3|2081.3|2087.8|2081.8|2088.5|2082.5|2087|2081|36
1727265600000|2024-09-25 12:00:00|2087.9|2081.9|2090.3|2084.3|2091|2085|2087.9|2081.9|30
1727265900000|2024-09-25 12:05:00|2090.5|2084.5|2088.5|2082.5|2090.5|2084.5|2088.5|2082.5|17
1727266200000|2024-09-25 12:10:00|2088.8|2082.8|2088.4|2082.4|2089.8|2083.8|2088.1|2082.1|32
1727266500000|2024-09-25 12:15:00|2088.6|2082.6|2088.3|2082.3|2091.6|2085.6|2088.3|2082.3|34
1727266800000|2024-09-25 12:20:00|2088.5|2082.5|2087.8|2081.8|2088.6|2082.6|2087.5|2081.5|25
1727267100000|2024-09-25 12:25:00|2087.6|2081.6|2087|2081|2088.6|2082.6|2087|2081|25
1727267400000|2024-09-25 12:30:00|2087.3|2081.3|2088.3|2082.3|2088.9|2082.9|2087.3|2081.3|42
1727267700000|2024-09-25 12:35:00|2088.4|2082.4|2088.3|2082.3|2089.1|2083.1|2088|2082|16
1727268000000|2024-09-25 12:40:00|2088|2082|2086.8|2080.8|2088|2082|2086.3|2080.3|29
1727268300000|2024-09-25 12:45:00|2087|2081|2086.5|2080.5|2087.5|2081.5|2086.5|2080.5|16
1727268600000|2024-09-25 12:50:00|2086.6|2080.6|2088.3|2082.3|2088.3|2082.3|2086.5|2080.5|27
1727268900000|2024-09-25 12:55:00|2088.5|2082.5|2087.3|2081.3|2088.9|2082.9|2086.4|2080.4|24
1727269200000|2024-09-25 13:00:00|2087.4|2081.4|2086.5|2080.5|2088.6|2082.6|2081.9|2075.9|150
1727269500000|2024-09-25 13:05:00|2086.6|2080.6|2089.3|2083.3|2089.6|2083.6|2086.6|2080.6|79
1727269800000|2024-09-25 13:10:00|2089.1|2083.1|2090.6|2084.6|2090.8|2084.8|2088.8|2082.8|62
1727270100000|2024-09-25 13:15:00|2090.5|2084.5|2092.4|2086.4|2092.8|2086.8|2090.5|2084.5|25
1727270400000|2024-09-25 13:20:00|2091.8|2085.8|2091.8|2085.8|2092.5|2086.5|2090.5|2084.5|38
1727270700000|2024-09-25 13:25:00|2092|2086|2092.6|2086.6|2092.8|2086.8|2091.3|2085.3|36
1727271000000|2024-09-25 13:30:00|2092.9|2086.9|2093.9|2087.9|2094.3|2088.3|2091.5|2085.5|54
1727271300000|2024-09-25 13:35:00|2094|2088|2093.8|2087.8|2094.3|2088.3|2093.1|2087.1|28
1727271600000|2024-09-25 13:40:00|2094|2088|2092.3|2086.3|2095.5|2089.5|2091.8|2085.8|49
1727271900000|2024-09-25 13:45:00|2092.5|2086.5|2094.5|2088.5|2095.3|2089.3|2092.5|2086.5|48
1727272200000|2024-09-25 13:50:00|2094.6|2088.6|2094.3|2088.3|2094.8|2088.8|2093.9|2087.9|34
1727272500000|2024-09-25 13:55:00|2094|2088|2094.8|2088.8|2094.8|2088.8|2093.5|2087.5|16
1727272800000|2024-09-25 14:00:00|2094.5|2088.5|2095|2089|2095.8|2089.8|2093.8|2087.8|26
1727273100000|2024-09-25 14:05:00|2095.3|2089.3|2096|2090|2096|2090|2092.8|2086.8|77
1727273400000|2024-09-25 14:10:00|2095.8|2089.8|2095.4|2089.4|2097.3|2091.3|2094.3|2088.3|102
1727273700000|2024-09-25 14:15:00|2095.5|2089.5|2093.3|2087.3|2096.5|2090.5|2092.5|2086.5|76
1727274000000|2024-09-25 14:20:00|2093|2087|2095|2089|2095|2089|2092.5|2086.5|61
1727274300000|2024-09-25 14:25:00|2094.8|2088.8|2092.8|2086.8|2094.8|2088.8|2092|2086|69
1727274600000|2024-09-25 14:30:00|2093|2087|2093.8|2087.8|2094.3|2088.3|2092.5|2086.5|36
1727274900000|2024-09-25 14:35:00|2093.9|2087.9|2092.3|2086.3|2094.3|2088.3|2092.3|2086.3|24
1727275200000|2024-09-25 14:40:00|2092.5|2086.5|2092.8|2086.8|2093.8|2087.8|2092.3|2086.3|38
1727275500000|2024-09-25 14:45:00|2092.5|2086.5|2088.5|2082.5|2092.8|2086.8|2087|2081|87
1727275800000|2024-09-25 14:50:00|2088.3|2082.3|2089|2083|2089|2083|2086|2080|72
1727276100000|2024-09-25 14:55:00|2089.1|2083.1|2088.5|2082.5|2090.9|2084.9|2088|2082|51
1727276400000|2024-09-25 15:00:00|2088.8|2082.8|2086.9|2080.9|2088.8|2082.8|2085.8|2079.8|37
1727276700000|2024-09-25 15:05:00|2087|2081|2085.5|2079.5|2087.1|2081.1|2083.1|2077.1|64
1727277000000|2024-09-25 15:10:00|2084.8|2078.8|2086|2080|2086.8|2080.8|2083.9|2077.9|45
1727277300000|2024-09-25 15:15:00|2085.8|2079.8|2086.3|2080.3|2086.6|2080.6|2084.8|2078.8|58
1727277600000|2024-09-25 15:20:00|2086.1|2080.1|2085.6|2079.6|2086.8|2080.8|2085.5|2079.5|40
1727277900000|2024-09-25 15:25:00|2085.5|2079.5|2088.5|2082.5|2088.9|2082.9|2085.5|2079.5|50
1727278200000|2024-09-25 15:30:00|2088.3|2082.3|2087.6|2081.6|2089.8|2083.8|2087.4|2081.4|35
1727278500000|2024-09-25 15:35:00|2087.9|2081.9|2090|2084|2090.3|2084.3|2087.9|2081.9|30
1727278800000|2024-09-25 15:40:00|2090.3|2084.3|2093.8|2087.8|2093.8|2087.8|2089.5|2083.5|52
1727279100000|2024-09-25 15:45:00|2093.9|2087.9|2096.8|2090.8|2098.8|2092.8|2093.6|2087.6|29
1727279400000|2024-09-25 15:50:00|2095.8|2089.8|2095|2089|2097.5|2091.5|2094.5|2088.5|30
1727279700000|2024-09-25 15:55:00|2095.4|2089.4|2099|2093|2100.9|2094.9|2095.3|2089.3|136
1727280000000|2024-09-25 16:00:00|2098.6|2092.6|2100.1|2094.1|2100.3|2094.3|2098.6|2092.6|16
1727280300000|2024-09-25 16:05:00|2100.3|2094.3|2100.8|2094.8|2100.8|2094.8|2099.6|2093.6|11
1727280600000|2024-09-25 16:10:00|2101.3|2095.3|2101.9|2095.9|2102.8|2096.8|2101.3|2095.3|26
1727280900000|2024-09-25 16:15:00|2102|2096|2101.5|2095.5|2102.5|2096.5|2101.5|2095.5|12
1727281200000|2024-09-25 16:20:00|2100.5|2094.5|2100.8|2094.8|2101.5|2095.5|2100.1|2094.1|20
1727281500000|2024-09-25 16:25:00|2100.5|2094.5|2100.8|2094.8|2100.8|2094.8|2100.5|2094.5|2
1727281800000|2024-09-25 16:30:00|2100.5|2094.5|2102.3|2096.3|2102.4|2096.4|2100.5|2094.5|19
1727282100000|2024-09-25 16:35:00|2102|2096|2104.1|2098.1|2104.3|2098.3|2101.9|2095.9|8
1727282400000|2024-09-25 16:40:00|2103.9|2097.9|2103.8|2097.8|2103.9|2097.9|2103.3|2097.3|17
1727282700000|2024-09-25 16:45:00|2103.6|2097.6|2103|2097|2103.6|2097.6|2102.5|2096.5|16
1727283000000|2024-09-25 16:50:00|2102|2096|2101.1|2095.1|2102|2096|2100.4|2094.4|21
1727283300000|2024-09-25 16:55:00|2101.5|2095.5|2102.4|2096.4|2104.1|2098.1|2101.4|2095.4|42
1727283600000|2024-09-25 17:00:00|2102.1|2096.1|2103.1|2097.1|2103.4|2097.4|2102.1|2096.1|13
1727283900000|2024-09-25 17:05:00|2103.4|2097.4|2102.9|2096.9|2103.4|2097.4|2102.9|2096.9|3
1727284200000|2024-09-25 17:10:00|2102|2096|2102.4|2096.4|2102.4|2096.4|2100.6|2094.6|10
1727284500000|2024-09-25 17:15:00|2102.6|2096.6|2103.1|2097.1|2103.1|2097.1|2102.6|2096.6|2
1727284800000|2024-09-25 17:20:00|2103.6|2097.6|2103.9|2097.9|2103.9|2097.9|2103.4|2097.4|4
1727285100000|2024-09-25 17:25:00|2103.6|2097.6|2104.1|2098.1|2104.1|2098.1|2103.6|2097.6|3
1727285400000|2024-09-25 17:30:00|2104|2098|2104.1|2098.1|2104.4|2098.4|2103.8|2097.8|8
1727285700000|2024-09-25 17:35:00|2104.4|2098.4|2104.6|2098.6|2104.6|2098.6|2103.9|2097.9|4
1727286000000|2024-09-25 17:40:00|2104.4|2098.4|2104.8|2098.8|2104.8|2098.8|2104.3|2098.3|4
1727286300000|2024-09-25 17:45:00|2104.6|2098.6|2104.4|2098.4|2104.6|2098.6|2104.4|2098.4|2
1727286600000|2024-09-25 17:50:00|2103.8|2097.8|2102.6|2096.6|2103.8|2097.8|2101.6|2095.6|10
1727286900000|2024-09-25 17:55:00|2109|2090.3|2109.8|2091|2109.8|2091|2109|2090.3|2
1727308800000|2024-09-26 00:00:00|2096.1|2090.1|2095.6|2089.6|2096.4|2090.4|2094.9|2088.9|18
1727309100000|2024-09-26 00:05:00|2095.8|2089.8|2097.9|2091.9|2098.1|2092.1|2095.8|2089.8|20
1727309400000|2024-09-26 00:10:00|2098|2092|2098.4|2092.4|2098.6|2092.6|2098|2092|9
1727309700000|2024-09-26 00:15:00|2098.6|2092.6|2098|2092|2098.6|2092.6|2098|2092|3
1727310000000|2024-09-26 00:20:00|2097.6|2091.6|2096.1|2090.1|2097.6|2091.6|2096.1|2090.1|5
1727310300000|2024-09-26 00:25:00|2096.4|2090.4|2096.6|2090.6|2096.9|2090.9|2096.4|2090.4|4
1727310600000|2024-09-26 00:30:00|2096.4|2090.4|2096.5|2090.5|2096.6|2090.6|2096.4|2090.4|3
1727310900000|2024-09-26 00:35:00|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|2096.4|2090.4|3
1727311200000|2024-09-26 00:40:00|2096.5|2090.5|2096.1|2090.1|2096.5|2090.5|2096.1|2090.1|3
1727311500000|2024-09-26 00:45:00|2096.4|2090.4|2096.4|2090.4|2096.6|2090.6|2096.4|2090.4|3
1727311800000|2024-09-26 00:50:00|2096.5|2090.5|2098.4|2092.4|2098.6|2092.6|2096.5|2090.5|8
1727312100000|2024-09-26 00:55:00|2098.6|2092.6|2098.5|2092.5|2098.6|2092.6|2098.3|2092.3|4
1727312400000|2024-09-26 01:00:00|2098.8|2092.8|2097.1|2091.1|2099.9|2093.9|2096.5|2090.5|86
1727312700000|2024-09-26 01:05:00|2096.9|2090.9|2095.9|2089.9|2096.9|2090.9|2094.9|2088.9|47
1727313000000|2024-09-26 01:10:00|2096.1|2090.1|2096.1|2090.1|2097.4|2091.4|2095.9|2089.9|18
1727313300000|2024-09-26 01:15:00|2096.4|2090.4|2098.1|2092.1|2098.4|2092.4|2095.1|2089.1|34
1727313600000|2024-09-26 01:20:00|2097.9|2091.9|2097.9|2091.9|2098.3|2092.3|2097|2091|24
1727313900000|2024-09-26 01:25:00|2097.6|2091.6|2096.1|2090.1|2097.6|2091.6|2095.6|2089.6|45
1727314200000|2024-09-26 01:30:00|2096.3|2090.3|2095.9|2089.9|2096.3|2090.3|2094.6|2088.6|35
1727314500000|2024-09-26 01:35:00|2095.6|2089.6|2094.9|2088.9|2095.9|2089.9|2093.6|2087.6|50
1727314800000|2024-09-26 01:40:00|2094.4|2088.4|2094.9|2088.9|2095.9|2089.9|2094|2088|49
1727315100000|2024-09-26 01:45:00|2095.1|2089.1|2095.3|2089.3|2096.1|2090.1|2094.4|2088.4|54
1727315400000|2024-09-26 01:50:00|2095|2089|2096.4|2090.4|2096.8|2090.8|2094.9|2088.9|38
1727315700000|2024-09-26 01:55:00|2096.3|2090.3|2099.6|2093.6|2100|2094|2096.3|2090.3|57
1727316000000|2024-09-26 02:00:00|2099.4|2093.4|2097.1|2091.1|2099.9|2093.9|2096.4|2090.4|43
1727316300000|2024-09-26 02:05:00|2097|2091|2099.1|2093.1|2099.4|2093.4|2096.3|2090.3|72
1727316600000|2024-09-26 02:10:00|2098.9|2092.9|2096.1|2090.1|2100|2094|2095.9|2089.9|77
1727316900000|2024-09-26 02:15:00|2096.4|2090.4|2098.1|2092.1|2098.5|2092.5|2096.4|2090.4|26
1727317200000|2024-09-26 02:20:00|2098.3|2092.3|2099.1|2093.1|2099.6|2093.6|2098.3|2092.3|18
1727317500000|2024-09-26 02:25:00|2099|2093|2100.1|2094.1|2100.1|2094.1|2098.9|2092.9|17
1727317800000|2024-09-26 02:30:00|2100.4|2094.4|2095.6|2089.6|2101.1|2095.1|2094.1|2088.1|102
1727318100000|2024-09-26 02:35:00|2095.9|2089.9|2094.1|2088.1|2095.9|2089.9|2093.9|2087.9|48
1727318400000|2024-09-26 02:40:00|2093.9|2087.9|2095.5|2089.5|2096.3|2090.3|2093.6|2087.6|64
1727318700000|2024-09-26 02:45:00|2095.4|2089.4|2091.4|2085.4|2095.4|2089.4|2091.1|2085.1|32
1727319000000|2024-09-26 02:50:00|2091.5|2085.5|2093.6|2087.6|2093.6|2087.6|2091.5|2085.5|28
1727319300000|2024-09-26 02:55:00|2093.8|2087.8|2094.6|2088.6|2094.8|2088.8|2093.4|2087.4|33
1727319600000|2024-09-26 03:00:00|2095|2089|2093.8|2087.8|2095|2089|2093.4|2087.4|22
1727319900000|2024-09-26 03:05:00|2093.4|2087.4|2089|2083|2093.8|2087.8|2088.1|2082.1|65
1727320200000|2024-09-26 03:10:00|2089.3|2083.3|2084.9|2078.9|2090.5|2084.5|2084.3|2078.3|108
1727320500000|2024-09-26 03:15:00|2085.1|2079.1|2086.1|2080.1|2086.1|2080.1|2084.1|2078.1|40
1727320800000|2024-09-26 03:20:00|2085.9|2079.9|2086.9|2080.9|2087|2081|2084.6|2078.6|38
1727321100000|2024-09-26 03:25:00|2086.8|2080.8|2086.8|2080.8|2086.8|2080.8|2084.9|2078.9|19
1727321400000|2024-09-26 03:30:00|2086.6|2080.6|2086.5|2080.5|2087.1|2081.1|2086.5|2080.5|9
1727321700000|2024-09-26 03:35:00|2086.6|2080.6|2085.6|2079.6|2086.6|2080.6|2085.3|2079.3|7
1727322000000|2024-09-26 03:40:00|2085.9|2079.9|2085.9|2079.9|2086|2080|2085.4|2079.4|8
1727322300000|2024-09-26 03:45:00|2086|2080|2085.9|2079.9|2086|2080|2085.9|2079.9|2
1727322600000|2024-09-26 03:50:00|2086|2080|2086.6|2080.6|2086.6|2080.6|2085.9|2079.9|5
1727322900000|2024-09-26 03:55:00|2086.8|2080.8|2086.8|2080.8|2086.8|2080.8|2086.8|2080.8|1
1727323200000|2024-09-26 04:00:00|2086.9|2080.9|2086.4|2080.4|2086.9|2080.9|2086.4|2080.4|6
1727323500000|2024-09-26 04:05:00|2086.5|2080.5|2084.3|2078.3|2086.5|2080.5|2084.1|2078.1|9
1727323800000|2024-09-26 04:10:00|2084.5|2078.5|2084.1|2078.1|2084.5|2078.5|2084.1|2078.1|2
1727324100000|2024-09-26 04:15:00|2084.3|2078.3|2085.3|2079.3|2085.8|2079.8|2084.3|2078.3|15
1727325000000|2024-09-26 04:30:00|2086.1|2080.1|2085.8|2079.8|2086.1|2080.1|2085.8|2079.8|5
1727325300000|2024-09-26 04:35:00|2086|2080|2085.4|2079.4|2086|2080|2085.3|2079.3|11
1727325600000|2024-09-26 04:40:00|2085.3|2079.3|2085.8|2079.8|2085.8|2079.8|2085.3|2079.3|5
1727326200000|2024-09-26 04:50:00|2085.5|2079.5|2085.3|2079.3|2085.5|2079.5|2084.9|2078.9|4
1727326500000|2024-09-26 04:55:00|2085.5|2079.5|2085.1|2079.1|2085.5|2079.5|2085.1|2079.1|2
1727326800000|2024-09-26 05:00:00|2085.4|2079.4|2087.1|2081.1|2087.1|2081.1|2085.4|2079.4|14
1727327100000|2024-09-26 05:05:00|2087.3|2081.3|2088.3|2082.3|2088.3|2082.3|2087.3|2081.3|8
1727327400000|2024-09-26 05:10:00|2088.5|2082.5|2092.5|2086.5|2092.5|2086.5|2088.5|2082.5|24
1727327700000|2024-09-26 05:15:00|2092.3|2086.3|2092.1|2086.1|2092.6|2086.6|2092.1|2086.1|11
1727328000000|2024-09-26 05:20:00|2092|2086|2095.8|2089.8|2095.9|2089.9|2091.9|2085.9|31
1727328300000|2024-09-26 05:25:00|2096|2090|2098.8|2092.8|2098.8|2092.8|2096|2090|25
1727328600000|2024-09-26 05:30:00|2099|2093|2095.1|2089.1|2099|2093|2095.1|2089.1|92
1727328900000|2024-09-26 05:35:00|2094.9|2088.9|2091|2085|2094.9|2088.9|2090.4|2084.4|56
1727329200000|2024-09-26 05:40:00|2090.9|2084.9|2093.4|2087.4|2093.4|2087.4|2090.4|2084.4|27
1727329500000|2024-09-26 05:45:00|2093.6|2087.6|2096.9|2090.9|2097.8|2091.8|2092.6|2086.6|75
1727329800000|2024-09-26 05:50:00|2096.6|2090.6|2099|2093|2099.4|2093.4|2095.1|2089.1|57
1727330100000|2024-09-26 05:55:00|2099.3|2093.3|2100.1|2094.1|2100.3|2094.3|2098.3|2092.3|58
1727330400000|2024-09-26 06:00:00|2100|2094|2100.4|2094.4|2100.9|2094.9|2099.4|2093.4|36
1727330700000|2024-09-26 06:05:00|2100.5|2094.5|2100|2094|2102.5|2096.5|2099.4|2093.4|38
1727331000000|2024-09-26 06:10:00|2100.3|2094.3|2102.1|2096.1|2102.1|2096.1|2100.1|2094.1|36
1727331300000|2024-09-26 06:15:00|2102|2096|2101.9|2095.9|2102.8|2096.8|2099.1|2093.1|48
1727331600000|2024-09-26 06:20:00|2101.8|2095.8|2103.8|2097.8|2103.8|2097.8|2101.6|2095.6|20
1727331900000|2024-09-26 06:25:00|2103.6|2097.6|2102.9|2096.9|2103.8|2097.8|2102.9|2096.9|26
1727332200000|2024-09-26 06:30:00|2103.1|2097.1|2107.3|2101.3|2107.8|2101.8|2103.1|2097.1|30
1727332500000|2024-09-26 06:35:00|2107.4|2101.4|2109.4|2103.4|2110.1|2104.1|2107.3|2101.3|33
1727332800000|2024-09-26 06:40:00|2109.3|2103.3|2110.6|2104.6|2111|2105|2109.1|2103.1|23
1727333100000|2024-09-26 06:45:00|2110.1|2104.1|2109.4|2103.4|2110.6|2104.6|2108.9|2102.9|30
1727333400000|2024-09-26 06:50:00|2109.1|2103.1|2110.1|2104.1|2110.3|2104.3|2108.4|2102.4|18
1727333700000|2024-09-26 06:55:00|2110|2104|2111.8|2105.8|2111.8|2105.8|2110|2104|29
1727334000000|2024-09-26 07:00:00|2112|2106|2117|2111|2117.9|2111.9|2110.6|2104.6|66
1727334300000|2024-09-26 07:05:00|2117.3|2111.3|2119.4|2113.4|2119.9|2113.9|2115.3|2109.3|55
1727334600000|2024-09-26 07:10:00|2119.5|2113.5|2125|2119|2126|2120|2119.5|2113.5|54
1727334900000|2024-09-26 07:15:00|2124.8|2118.8|2122.8|2116.8|2124.8|2118.8|2120.3|2114.3|70
1727335200000|2024-09-26 07:20:00|2122.3|2116.3|2121.5|2115.5|2122.9|2116.9|2121|2115|45
1727335500000|2024-09-26 07:25:00|2121.6|2115.6|2122.5|2116.5|2122.9|2116.9|2121|2115|54
1727335800000|2024-09-26 07:30:00|2122.8|2116.8|2120.5|2114.5|2122.9|2116.9|2119.6|2113.6|60
1727336100000|2024-09-26 07:35:00|2120.4|2114.4|2121.8|2115.8|2121.8|2115.8|2119.9|2113.9|40
1727336400000|2024-09-26 07:40:00|2121.6|2115.6|2120.8|2114.8|2121.6|2115.6|2119.9|2113.9|34
1727336700000|2024-09-26 07:45:00|2121|2115|2120.3|2114.3|2121|2115|2119.8|2113.8|31
1727337000000|2024-09-26 07:50:00|2120.5|2114.5|2121.5|2115.5|2121.5|2115.5|2120|2114|13
1727337300000|2024-09-26 07:55:00|2121.6|2115.6|2120.8|2114.8|2121.8|2115.8|2120.5|2114.5|22
1727337600000|2024-09-26 08:00:00|2120.6|2114.6|2125.3|2119.3|2125.8|2119.8|2120|2114|58
1727337900000|2024-09-26 08:05:00|2125|2119|2127.8|2121.8|2128.5|2122.5|2125|2119|51
1727338200000|2024-09-26 08:10:00|2128|2122|2125.5|2119.5|2128|2122|2125.3|2119.3|47
1727338500000|2024-09-26 08:15:00|2125.6|2119.6|2127.3|2121.3|2127.9|2121.9|2125.6|2119.6|31
1727338800000|2024-09-26 08:20:00|2127.5|2121.5|2126.8|2120.8|2128.3|2122.3|2126.5|2120.5|29
1727339100000|2024-09-26 08:25:00|2126.6|2120.6|2130.8|2124.8|2130.8|2124.8|2126|2120|51
1727339400000|2024-09-26 08:30:00|2130.9|2124.9|2131.4|2125.4|2131.4|2125.4|2127.9|2121.9|48
1727339700000|2024-09-26 08:35:00|2131.1|2125.1|2131.6|2125.6|2131.8|2125.8|2130.8|2124.8|21
1727340000000|2024-09-26 08:40:00|2131.8|2125.8|2130.6|2124.6|2132|2126|2130.6|2124.6|22
1727340300000|2024-09-26 08:45:00|2130.5|2124.5|2130.3|2124.3|2131.3|2125.3|2130.3|2124.3|24
1727340600000|2024-09-26 08:50:00|2131.1|2125.1|2130.8|2124.8|2131.6|2125.6|2129.8|2123.8|37
1727340900000|2024-09-26 08:55:00|2131|2125|2131.9|2125.9|2132.3|2126.3|2131|2125|17
1727341200000|2024-09-26 09:00:00|2131.8|2125.8|2132.1|2126.1|2132.3|2126.3|2128.6|2122.6|59
1727341500000|2024-09-26 09:05:00|2132|2126|2130.5|2124.5|2132|2126|2128.8|2122.8|61
1727341800000|2024-09-26 09:10:00|2130.3|2124.3|2130|2124|2131.3|2125.3|2129.5|2123.5|40
1727342100000|2024-09-26 09:15:00|2130.3|2124.3|2129.8|2123.8|2131.8|2125.8|2129.5|2123.5|42
1727342400000|2024-09-26 09:20:00|2129.6|2123.6|2130.3|2124.3|2131|2125|2128.6|2122.6|46
1727342700000|2024-09-26 09:25:00|2130.1|2124.1|2132.3|2126.3|2132.3|2126.3|2129.8|2123.8|31
1727343000000|2024-09-26 09:30:00|2132.1|2126.1|2137|2131|2137.9|2131.9|2130.6|2124.6|57
1727343300000|2024-09-26 09:35:00|2137.3|2131.3|2137.6|2131.6|2138.1|2132.1|2137|2131|43
1727343600000|2024-09-26 09:40:00|2137.8|2131.8|2142.1|2136.1|2142.4|2136.4|2137.8|2131.8|73
1727343900000|2024-09-26 09:45:00|2142.4|2136.4|2139.8|2133.8|2142.8|2136.8|2139.3|2133.3|49
1727344200000|2024-09-26 09:50:00|2139.5|2133.5|2141.3|2135.3|2141.4|2135.4|2139|2133|57
1727344500000|2024-09-26 09:55:00|2141|2135|2140.3|2134.3|2141.8|2135.8|2140.3|2134.3|49
1727344800000|2024-09-26 10:00:00|2140.5|2134.5|2141|2135|2142|2136|2140.5|2134.5|28
1727345100000|2024-09-26 10:05:00|2140.8|2134.8|2140.8|2134.8|2141.4|2135.4|2139.3|2133.3|27
1727345400000|2024-09-26 10:10:00|2141|2135|2142.4|2136.4|2142.8|2136.8|2141|2135|27
1727345700000|2024-09-26 10:15:00|2142.3|2136.3|2142.4|2136.4|2142.8|2136.8|2142.1|2136.1|23
1727346000000|2024-09-26 10:20:00|2142.5|2136.5|2143.5|2137.5|2143.6|2137.6|2142.3|2136.3|17
1727346300000|2024-09-26 10:25:00|2143.3|2137.3|2142.6|2136.6|2143.5|2137.5|2142.3|2136.3|30
1727346600000|2024-09-26 10:30:00|2142.8|2136.8|2143.5|2137.5|2144.8|2138.8|2142.8|2136.8|44
1727346900000|2024-09-26 10:35:00|2143.6|2137.6|2143.9|2137.9|2144.3|2138.3|2141.9|2135.9|44
1727347200000|2024-09-26 10:40:00|2144|2138|2142.6|2136.6|2144.3|2138.3|2142.3|2136.3|40
1727347500000|2024-09-26 10:45:00|2142.8|2136.8|2143|2137|2143.9|2137.9|2142|2136|23
1727347800000|2024-09-26 10:50:00|2143.1|2137.1|2143.8|2137.8|2144.3|2138.3|2142.8|2136.8|34
1727348100000|2024-09-26 10:55:00|2144|2138|2143.4|2137.4|2144.3|2138.3|2142.5|2136.5|40
1727348400000|2024-09-26 11:00:00|2143.1|2137.1|2144.8|2138.8|2144.8|2138.8|2143.1|2137.1|36
1727348700000|2024-09-26 11:05:00|2144.6|2138.6|2142.6|2136.6|2145.3|2139.3|2142.6|2136.6|42
1727349000000|2024-09-26 11:10:00|2142.9|2136.9|2143.4|2137.4|2143.8|2137.8|2142.6|2136.6|50
1727349300000|2024-09-26 11:15:00|2143.5|2137.5|2144.3|2138.3|2144.3|2138.3|2142.8|2136.8|37
1727349600000|2024-09-26 11:20:00|2144.4|2138.4|2144.1|2138.1|2144.8|2138.8|2143.8|2137.8|20
1727349900000|2024-09-26 11:25:00|2143.9|2137.9|2143.6|2137.6|2144.6|2138.6|2143.3|2137.3|24
1727350200000|2024-09-26 11:30:00|2143.4|2137.4|2145.5|2139.5|2145.8|2139.8|2143.4|2137.4|48
1727350500000|2024-09-26 11:35:00|2145.8|2139.8|2145.5|2139.5|2145.8|2139.8|2144|2138|46
1727350800000|2024-09-26 11:40:00|2145.6|2139.6|2143.5|2137.5|2145.8|2139.8|2143.5|2137.5|30
1727351100000|2024-09-26 11:45:00|2143.6|2137.6|2144.5|2138.5|2145.4|2139.4|2143.5|2137.5|50
1727351400000|2024-09-26 11:50:00|2143.9|2137.9|2144.8|2138.8|2145.1|2139.1|2143.4|2137.4|60
1727351700000|2024-09-26 11:55:00|2144.5|2138.5|2144.9|2138.9|2144.9|2138.9|2143.3|2137.3|61
1727352000000|2024-09-26 12:00:00|2145|2139|2146.3|2140.3|2146.5|2140.5|2143.9|2137.9|54
1727352300000|2024-09-26 12:05:00|2146|2140|2145.5|2139.5|2146|2140|2145.1|2139.1|20
1727352600000|2024-09-26 12:10:00|2145.6|2139.6|2146|2140|2146.4|2140.4|2144.8|2138.8|37
1727352900000|2024-09-26 12:15:00|2145.8|2139.8|2146|2140|2147|2141|2145|2139|41
1727353200000|2024-09-26 12:20:00|2145.8|2139.8|2146.9|2140.9|2146.9|2140.9|2145.3|2139.3|25
1727353500000|2024-09-26 12:25:00|2146.8|2140.8|2147.3|2141.3|2147.6|2141.6|2146|2140|23
1727353800000|2024-09-26 12:30:00|2147.4|2141.4|2145.8|2139.8|2147.4|2141.4|2145.3|2139.3|47
1727354100000|2024-09-26 12:35:00|2145.9|2139.9|2145|2139|2146.8|2140.8|2144.8|2138.8|42
1727354400000|2024-09-26 12:40:00|2144.8|2138.8|2144.6|2138.6|2145.8|2139.8|2143.3|2137.3|46
1727354700000|2024-09-26 12:45:00|2144.1|2138.1|2145.5|2139.5|2147|2141|2144.1|2138.1|50
1727355000000|2024-09-26 12:50:00|2145.8|2139.8|2147|2141|2147.3|2141.3|2145.8|2139.8|21
1727355300000|2024-09-26 12:55:00|2147.3|2141.3|2146.3|2140.3|2147.5|2141.5|2146|2140|62
1727355600000|2024-09-26 13:00:00|2146.5|2140.5|2146.8|2140.8|2149.1|2143.1|2145.5|2139.5|183
1727355900000|2024-09-26 13:05:00|2146.5|2140.5|2145|2139|2147.5|2141.5|2143.8|2137.8|148
1727356200000|2024-09-26 13:10:00|2144.8|2138.8|2137.6|2131.6|2145|2139|2137.6|2131.6|140
1727356500000|2024-09-26 13:15:00|2137.5|2131.5|2137.8|2131.8|2140.8|2134.8|2135.1|2129.1|134
1727356800000|2024-09-26 13:20:00|2137.6|2131.6|2136.8|2130.8|2139.3|2133.3|2134.3|2128.3|98
1727357100000|2024-09-26 13:25:00|2136.5|2130.5|2143.5|2137.5|2143.5|2137.5|2136.3|2130.3|96
1727357400000|2024-09-26 13:30:00|2143.8|2137.8|2140.5|2134.5|2145.1|2139.1|2140.1|2134.1|134
1727357700000|2024-09-26 13:35:00|2140.8|2134.8|2135.5|2129.5|2141.1|2135.1|2135.5|2129.5|88
1727358000000|2024-09-26 13:40:00|2135.4|2129.4|2139|2133|2140|2134|2135|2129|122
1727358300000|2024-09-26 13:45:00|2139.1|2133.1|2138.5|2132.5|2140.3|2134.3|2136.5|2130.5|113
1727358600000|2024-09-26 13:50:00|2138.3|2132.3|2139.4|2133.4|2140.5|2134.5|2138|2132|88
1727358900000|2024-09-26 13:55:00|2139.5|2133.5|2139.5|2133.5|2140.1|2134.1|2137.8|2131.8|89
1727359200000|2024-09-26 14:00:00|2139.9|2133.9|2137.8|2131.8|2141|2135|2137.5|2131.5|119
1727359500000|2024-09-26 14:05:00|2138|2132|2137.5|2131.5|2138.8|2132.8|2136.8|2130.8|103
1727359800000|2024-09-26 14:10:00|2137.3|2131.3|2135.9|2129.9|2137.5|2131.5|2133.4|2127.4|70
1727360100000|2024-09-26 14:15:00|2135.8|2129.8|2136.1|2130.1|2137.1|2131.1|2135.3|2129.3|65
1727360400000|2024-09-26 14:20:00|2136.3|2130.3|2136.3|2130.3|2136.8|2130.8|2135|2129|91
1727360700000|2024-09-26 14:25:00|2136|2130|2135.3|2129.3|2137.4|2131.4|2134.5|2128.5|78
1727361000000|2024-09-26 14:30:00|2135.4|2129.4|2136.6|2130.6|2136.6|2130.6|2134.6|2128.6|70
1727361300000|2024-09-26 14:35:00|2136.8|2130.8|2134.6|2128.6|2137.5|2131.5|2133.3|2127.3|74
1727361600000|2024-09-26 14:40:00|2134.8|2128.8|2131.8|2125.8|2136|2130|2131.5|2125.5|62
1727361900000|2024-09-26 14:45:00|2131.9|2125.9|2135.1|2129.1|2135.1|2129.1|2131.9|2125.9|81
1727362200000|2024-09-26 14:50:00|2135.3|2129.3|2135|2129|2136.8|2130.8|2134.1|2128.1|66
1727362500000|2024-09-26 14:55:00|2134.8|2128.8|2135.6|2129.6|2136.5|2130.5|2134.5|2128.5|86
1727362800000|2024-09-26 15:00:00|2135.8|2129.8|2136|2130|2136.3|2130.3|2134.9|2128.9|90
1727363100000|2024-09-26 15:05:00|2136.3|2130.3|2133.4|2127.4|2136.3|2130.3|2133.1|2127.1|50
1727363400000|2024-09-26 15:10:00|2133.6|2127.6|2133.8|2127.8|2136.3|2130.3|2133.1|2127.1|69
1727363700000|2024-09-26 15:15:00|2134|2128|2133.8|2127.8|2136.3|2130.3|2133.3|2127.3|47
1727364000000|2024-09-26 15:20:00|2133.5|2127.5|2132.5|2126.5|2134.5|2128.5|2129.8|2123.8|65
1727364300000|2024-09-26 15:25:00|2132.3|2126.3|2133.1|2127.1|2133.8|2127.8|2130.5|2124.5|56
1727364600000|2024-09-26 15:30:00|2133.3|2127.3|2135.8|2129.8|2137.6|2131.6|2133.3|2127.3|64
1727364900000|2024-09-26 15:35:00|2135.9|2129.9|2130|2124|2135.9|2129.9|2130|2124|42
1727365200000|2024-09-26 15:40:00|2129.6|2123.6|2132.6|2126.6|2132.6|2126.6|2124.6|2118.6|61
1727365500000|2024-09-26 15:45:00|2132.5|2126.5|2136|2130|2139.3|2133.3|2132.3|2126.3|76
1727365800000|2024-09-26 15:50:00|2135.9|2129.9|2136.9|2130.9|2138.1|2132.1|2134.4|2128.4|50
1727366100000|2024-09-26 15:55:00|2137|2131|2140.1|2134.1|2141.6|2135.6|2136.5|2130.5|118
1727366400000|2024-09-26 16:00:00|2140|2134|2138.4|2132.4|2140|2134|2138|2132|19
1727366700000|2024-09-26 16:05:00|2138.6|2132.6|2137.6|2131.6|2139|2133|2137.5|2131.5|6
1727367000000|2024-09-26 16:10:00|2137.5|2131.5|2136.1|2130.1|2137.5|2131.5|2135|2129|10
1727367300000|2024-09-26 16:15:00|2136|2130|2136|2130|2136|2130|2136|2130|1
1727367600000|2024-09-26 16:20:00|2135.8|2129.8|2135.4|2129.4|2135.8|2129.8|2133.9|2127.9|13
1727367900000|2024-09-26 16:25:00|2135.3|2129.3|2137.3|2131.3|2137.3|2131.3|2135.3|2129.3|9
1727368200000|2024-09-26 16:30:00|2137.1|2131.1|2136.3|2130.3|2137.1|2131.1|2136.3|2130.3|4
1727368500000|2024-09-26 16:35:00|2136|2130|2135.8|2129.8|2136.4|2130.4|2134.9|2128.9|6
1727368800000|2024-09-26 16:40:00|2135.6|2129.6|2135.8|2129.8|2135.9|2129.9|2135.6|2129.6|5
1727369100000|2024-09-26 16:45:00|2135.9|2129.9|2135.8|2129.8|2135.9|2129.9|2135.8|2129.8|2
1727369400000|2024-09-26 16:50:00|2135.5|2129.5|2135|2129|2135.8|2129.8|2134.8|2128.8|7
1727369700000|2024-09-26 16:55:00|2134.8|2128.8|2137|2131|2137.4|2131.4|2134.4|2128.4|27
1727370000000|2024-09-26 17:00:00|2136.8|2130.8|2138.6|2132.6|2138.6|2132.6|2136.4|2130.4|12
1727370300000|2024-09-26 17:05:00|2138.9|2132.9|2138.6|2132.6|2138.9|2132.9|2138.6|2132.6|2
1727370900000|2024-09-26 17:15:00|2139.1|2133.1|2141.4|2135.4|2141.4|2135.4|2139.1|2133.1|4
1727371200000|2024-09-26 17:20:00|2141.6|2135.6|2141.1|2135.1|2141.6|2135.6|2140.9|2134.9|5
1727371500000|2024-09-26 17:25:00|2140.9|2134.9|2139.4|2133.4|2140.9|2134.9|2139.1|2133.1|5
1727371800000|2024-09-26 17:30:00|2139.9|2133.9|2138.4|2132.4|2139.9|2133.9|2136.6|2130.6|11
1727372100000|2024-09-26 17:35:00|2138.6|2132.6|2139.6|2133.6|2139.6|2133.6|2138.6|2132.6|5
1727372400000|2024-09-26 17:40:00|2139.8|2133.8|2137.1|2131.1|2139.8|2133.8|2137.1|2131.1|6
1727372700000|2024-09-26 17:45:00|2136|2130|2137|2131|2137|2131|2134.9|2128.9|12
1727373000000|2024-09-26 17:50:00|2139.3|2133.3|2138.1|2132.1|2139.3|2133.3|2138|2132|8
1727373300000|2024-09-26 17:55:00|2144.5|2125.8|2144.3|2125.5|2144.5|2125.8|2144.3|2125.5|2
1727395200000|2024-09-27 00:00:00|2138.9|2132.9|2137.4|2131.4|2138.9|2132.9|2134.1|2128.1|25
1727395500000|2024-09-27 00:05:00|2137.6|2131.6|2135.9|2129.9|2138.8|2132.8|2135.9|2129.9|27
1727395800000|2024-09-27 00:10:00|2136.1|2130.1|2136.8|2130.8|2137.3|2131.3|2136.1|2130.1|17
1727396100000|2024-09-27 00:15:00|2137|2131|2136.1|2130.1|2137.1|2131.1|2133.9|2127.9|18
1727396400000|2024-09-27 00:20:00|2135.9|2129.9|2135.6|2129.6|2135.9|2129.9|2135.4|2129.4|4
1727396700000|2024-09-27 00:25:00|2135.8|2129.8|2138.4|2132.4|2138.4|2132.4|2135.8|2129.8|14
1727397000000|2024-09-27 00:30:00|2138.6|2132.6|2136.6|2130.6|2138.6|2132.6|2135.6|2129.6|13
1727397300000|2024-09-27 00:35:00|2137|2131|2137.8|2131.8|2137.8|2131.8|2136.1|2130.1|14
1727397600000|2024-09-27 00:40:00|2137.9|2131.9|2139.9|2133.9|2139.9|2133.9|2137.9|2131.9|9
1727397900000|2024-09-27 00:45:00|2139.8|2133.8|2141|2135|2141.1|2135.1|2139.8|2133.8|12
1727398200000|2024-09-27 00:50:00|2140.9|2134.9|2140.1|2134.1|2140.9|2134.9|2139.4|2133.4|15
1727398500000|2024-09-27 00:55:00|2140.4|2134.4|2139.8|2133.8|2140.5|2134.5|2138.5|2132.5|13
1727398800000|2024-09-27 01:00:00|2139.5|2133.5|2139.3|2133.3|2140.5|2134.5|2135.9|2129.9|78
1727399100000|2024-09-27 01:05:00|2139.4|2133.4|2140.4|2134.4|2141.6|2135.6|2139.4|2133.4|53
1727399400000|2024-09-27 01:10:00|2140.5|2134.5|2138.5|2132.5|2140.9|2134.9|2138.3|2132.3|45
1727399700000|2024-09-27 01:15:00|2138.8|2132.8|2138.3|2132.3|2138.8|2132.8|2136.4|2130.4|52
1727400000000|2024-09-27 01:20:00|2138.4|2132.4|2139.4|2133.4|2139.4|2133.4|2137.3|2131.3|40
1727400300000|2024-09-27 01:25:00|2139.1|2133.1|2141.3|2135.3|2141.3|2135.3|2139.1|2133.1|38
1727400600000|2024-09-27 01:30:00|2141.6|2135.6|2137.1|2131.1|2142.3|2136.3|2136.4|2130.4|108
1727400900000|2024-09-27 01:35:00|2136.8|2130.8|2135.6|2129.6|2138.3|2132.3|2134.3|2128.3|90
1727401200000|2024-09-27 01:40:00|2135.9|2129.9|2133.1|2127.1|2136.9|2130.9|2132.4|2126.4|42
1727401500000|2024-09-27 01:45:00|2132.9|2126.9|2133.1|2127.1|2133.9|2127.9|2132.6|2126.6|56
1727401800000|2024-09-27 01:50:00|2133.4|2127.4|2137.6|2131.6|2137.6|2131.6|2133.1|2127.1|40
1727402100000|2024-09-27 01:55:00|2137.5|2131.5|2138.8|2132.8|2139.5|2133.5|2137.1|2131.1|39
1727402400000|2024-09-27 02:00:00|2139|2133|2135.1|2129.1|2139|2133|2134.9|2128.9|39
1727402700000|2024-09-27 02:05:00|2134.9|2128.9|2136.6|2130.6|2136.9|2130.9|2133.9|2127.9|90
1727403000000|2024-09-27 02:10:00|2136.9|2130.9|2137|2131|2138.3|2132.3|2136.4|2130.4|56
1727403300000|2024-09-27 02:15:00|2137.3|2131.3|2136.9|2130.9|2138.8|2132.8|2136.9|2130.9|32
1727403600000|2024-09-27 02:20:00|2136.8|2130.8|2137.9|2131.9|2137.9|2131.9|2136.8|2130.8|25
1727403900000|2024-09-27 02:25:00|2137.8|2131.8|2137.6|2131.6|2137.9|2131.9|2137|2131|16
1727404200000|2024-09-27 02:30:00|2137.4|2131.4|2135.6|2129.6|2137.4|2131.4|2133.4|2127.4|65
1727404500000|2024-09-27 02:35:00|2135.9|2129.9|2136.4|2130.4|2137.5|2131.5|2135.6|2129.6|40
1727404800000|2024-09-27 02:40:00|2136.5|2130.5|2138.1|2132.1|2138.3|2132.3|2134.9|2128.9|49
1727405100000|2024-09-27 02:45:00|2137.9|2131.9|2139.9|2133.9|2140|2134|2137.6|2131.6|55
1727405400000|2024-09-27 02:50:00|2139.8|2133.8|2137.6|2131.6|2139.8|2133.8|2137.1|2131.1|61
1727405700000|2024-09-27 02:55:00|2137.9|2131.9|2139|2133|2139.1|2133.1|2137.5|2131.5|80
1727406000000|2024-09-27 03:00:00|2139.3|2133.3|2136.4|2130.4|2139.3|2133.3|2136.1|2130.1|63
1727406300000|2024-09-27 03:05:00|2136.6|2130.6|2137.9|2131.9|2138.1|2132.1|2136.3|2130.3|11
1727406600000|2024-09-27 03:10:00|2137.6|2131.6|2140.1|2134.1|2140.1|2134.1|2137.4|2131.4|74
1727406900000|2024-09-27 03:15:00|2140.4|2134.4|2141.1|2135.1|2141.4|2135.4|2139.9|2133.9|65
1727407200000|2024-09-27 03:20:00|2141.4|2135.4|2143.1|2137.1|2143.6|2137.6|2141.1|2135.1|37
1727407500000|2024-09-27 03:25:00|2143.3|2137.3|2144.3|2138.3|2145|2139|2141.4|2135.4|158
1727407800000|2024-09-27 03:30:00|2144|2138|2144.4|2138.4|2145|2139|2143.8|2137.8|14
1727408100000|2024-09-27 03:35:00|2144.3|2138.3|2144.4|2138.4|2144.9|2138.9|2143.8|2137.8|12
1727408400000|2024-09-27 03:40:00|2144.1|2138.1|2144.6|2138.6|2144.6|2138.6|2144.1|2138.1|4
1727408700000|2024-09-27 03:45:00|2144.5|2138.5|2144.4|2138.4|2145|2139|2143.8|2137.8|23
1727409000000|2024-09-27 03:50:00|2144.1|2138.1|2144.5|2138.5|2144.5|2138.5|2144.1|2138.1|3
1727409300000|2024-09-27 03:55:00|2144.3|2138.3|2144.5|2138.5|2144.5|2138.5|2144.1|2138.1|4
1727409600000|2024-09-27 04:00:00|2144.3|2138.3|2143.4|2137.4|2144.3|2138.3|2142.8|2136.8|12
1727409900000|2024-09-27 04:05:00|2143.3|2137.3|2143.4|2137.4|2143.4|2137.4|2143.3|2137.3|2
1727410200000|2024-09-27 04:10:00|2143.3|2137.3|2143.4|2137.4|2143.4|2137.4|2143.1|2137.1|10
1727410500000|2024-09-27 04:15:00|2143.6|2137.6|2144.8|2138.8|2144.9|2138.9|2143.6|2137.6|7
1727410800000|2024-09-27 04:20:00|2144.6|2138.6|2144.3|2138.3|2144.9|2138.9|2144.3|2138.3|8
1727411100000|2024-09-27 04:25:00|2144|2138|2144.3|2138.3|2144.3|2138.3|2143.9|2137.9|4
1727411400000|2024-09-27 04:30:00|2144.6|2138.6|2144|2138|2145.1|2139.1|2142.9|2136.9|13
1727411700000|2024-09-27 04:35:00|2143.9|2137.9|2143.3|2137.3|2143.9|2137.9|2143.3|2137.3|4
1727412000000|2024-09-27 04:40:00|2143|2137|2143.3|2137.3|2143.9|2137.9|2142.9|2136.9|8
1727412300000|2024-09-27 04:45:00|2143.4|2137.4|2143.8|2137.8|2143.8|2137.8|2143.1|2137.1|6
1727412600000|2024-09-27 04:50:00|2143.5|2137.5|2143.3|2137.3|2143.5|2137.5|2143.1|2137.1|5
1727413200000|2024-09-27 05:00:00|2143.4|2137.4|2143.3|2137.3|2144.1|2138.1|2143.1|2137.1|17
1727413500000|2024-09-27 05:05:00|2143.4|2137.4|2144.9|2138.9|2145|2139|2143.3|2137.3|25
1727413800000|2024-09-27 05:10:00|2144.8|2138.8|2143.5|2137.5|2144.8|2138.8|2142.9|2136.9|29
1727414100000|2024-09-27 05:15:00|2143.4|2137.4|2142.1|2136.1|2143.4|2137.4|2141.8|2135.8|18
1727414400000|2024-09-27 05:20:00|2142|2136|2138.4|2132.4|2142|2136|2137.3|2131.3|21
1727414700000|2024-09-27 05:25:00|2138.5|2132.5|2135.3|2129.3|2138.5|2132.5|2135|2129|26
1727415000000|2024-09-27 05:30:00|2135.5|2129.5|2131.3|2125.3|2136|2130|2128.6|2122.6|150
1727415300000|2024-09-27 05:35:00|2131.5|2125.5|2127.6|2121.6|2132.4|2126.4|2126.4|2120.4|111
1727415600000|2024-09-27 05:40:00|2127.9|2121.9|2128.5|2122.5|2128.6|2122.6|2127.4|2121.4|34
1727415900000|2024-09-27 05:45:00|2128.4|2122.4|2130.3|2124.3|2131.3|2125.3|2128|2122|34
1727416200000|2024-09-27 05:50:00|2130|2124|2127.5|2121.5|2131.3|2125.3|2127.3|2121.3|62
1727416500000|2024-09-27 05:55:00|2127.6|2121.6|2130.1|2124.1|2130.6|2124.6|2126.6|2120.6|35
1727416800000|2024-09-27 06:00:00|2130.4|2124.4|2134.1|2128.1|2134.5|2128.5|2129.1|2123.1|47
1727417100000|2024-09-27 06:05:00|2133.9|2127.9|2135.4|2129.4|2136.5|2130.5|2133.1|2127.1|64
1727417400000|2024-09-27 06:10:00|2135.5|2129.5|2136.3|2130.3|2136.3|2130.3|2134.6|2128.6|26
1727417700000|2024-09-27 06:15:00|2135.9|2129.9|2137.6|2131.6|2138.1|2132.1|2135.8|2129.8|24
1727418000000|2024-09-27 06:20:00|2137.9|2131.9|2138.8|2132.8|2139.9|2133.9|2137.9|2131.9|44
1727418300000|2024-09-27 06:25:00|2138.6|2132.6|2138.9|2132.9|2139.4|2133.4|2137.5|2131.5|39
1727418600000|2024-09-27 06:30:00|2139.1|2133.1|2138.3|2132.3|2139.4|2133.4|2135.4|2129.4|48
1727418900000|2024-09-27 06:35:00|2138|2132|2137.6|2131.6|2138.6|2132.6|2136.4|2130.4|35
1727419200000|2024-09-27 06:40:00|2137.9|2131.9|2138.9|2132.9|2139.4|2133.4|2137.9|2131.9|27
1727419500000|2024-09-27 06:45:00|2139.1|2133.1|2139.1|2133.1|2139.3|2133.3|2136.9|2130.9|45
1727419800000|2024-09-27 06:50:00|2139.3|2133.3|2137.3|2131.3|2139.5|2133.5|2135.9|2129.9|65
1727420100000|2024-09-27 06:55:00|2137|2131|2136.4|2130.4|2138.5|2132.5|2135.1|2129.1|45
1727420400000|2024-09-27 07:00:00|2136.1|2130.1|2134.1|2128.1|2140.8|2134.8|2134|2128|175
1727420700000|2024-09-27 07:05:00|2134|2128|2135.3|2129.3|2135.8|2129.8|2132.8|2126.8|87
1727421000000|2024-09-27 07:10:00|2135.4|2129.4|2134.9|2128.9|2136.5|2130.5|2132.9|2126.9|70
1727421300000|2024-09-27 07:15:00|2135.1|2129.1|2137|2131|2138.5|2132.5|2134.3|2128.3|86
1727421600000|2024-09-27 07:20:00|2137.1|2131.1|2130.4|2124.4|2137.3|2131.3|2130.4|2124.4|79
1727421900000|2024-09-27 07:25:00|2130.3|2124.3|2125.5|2119.5|2131.6|2125.6|2125|2119|76
1727422200000|2024-09-27 07:30:00|2125.8|2119.8|2129.5|2123.5|2130|2124|2125.8|2119.8|91
1727422500000|2024-09-27 07:35:00|2129.6|2123.6|2134.1|2128.1|2135.3|2129.3|2128.3|2122.3|69
1727422800000|2024-09-27 07:40:00|2134.3|2128.3|2138.3|2132.3|2139|2133|2134.3|2128.3|70
1727423100000|2024-09-27 07:45:00|2138.5|2132.5|2138.5|2132.5|2138.9|2132.9|2136.5|2130.5|59
1727423400000|2024-09-27 07:50:00|2138.8|2132.8|2137.6|2131.6|2140.4|2134.4|2137.6|2131.6|53
1727423700000|2024-09-27 07:55:00|2137.8|2131.8|2140|2134|2140.4|2134.4|2136.4|2130.4|59
1727424000000|2024-09-27 08:00:00|2139.5|2133.5|2136.9|2130.9|2139.8|2133.8|2131.5|2125.5|144
1727424300000|2024-09-27 08:05:00|2137.1|2131.1|2138.1|2132.1|2140.8|2134.8|2137.1|2131.1|93
1727424600000|2024-09-27 08:10:00|2137.9|2131.9|2137.5|2131.5|2138.4|2132.4|2136.8|2130.8|86
1727424900000|2024-09-27 08:15:00|2137.8|2131.8|2135.6|2129.6|2139.3|2133.3|2133.9|2127.9|79
1727425200000|2024-09-27 08:20:00|2135.9|2129.9|2138.5|2132.5|2139.3|2133.3|2135.8|2129.8|76
1727425500000|2024-09-27 08:25:00|2138.6|2132.6|2140|2134|2140.6|2134.6|2138.5|2132.5|39
1727425800000|2024-09-27 08:30:00|2140.1|2134.1|2137.5|2131.5|2140.5|2134.5|2136.9|2130.9|52
1727426100000|2024-09-27 08:35:00|2137.6|2131.6|2136.9|2130.9|2139.8|2133.8|2136.9|2130.9|36
1727426400000|2024-09-27 08:40:00|2136.3|2130.3|2137.8|2131.8|2138.1|2132.1|2136.3|2130.3|32
1727426700000|2024-09-27 08:45:00|2137.5|2131.5|2135.1|2129.1|2137.5|2131.5|2134.9|2128.9|39
1727427000000|2024-09-27 08:50:00|2135.3|2129.3|2138|2132|2138.3|2132.3|2135.3|2129.3|35
1727427300000|2024-09-27 08:55:00|2137.8|2131.8|2135.5|2129.5|2138.3|2132.3|2134.5|2128.5|59
1727427600000|2024-09-27 09:00:00|2135.3|2129.3|2135.5|2129.5|2136.6|2130.6|2134.5|2128.5|47
1727427900000|2024-09-27 09:05:00|2135.3|2129.3|2135|2129|2136.3|2130.3|2134|2128|32
1727428200000|2024-09-27 09:10:00|2134.8|2128.8|2134.3|2128.3|2134.9|2128.9|2131.5|2125.5|50
1727428500000|2024-09-27 09:15:00|2134.4|2128.4|2132.5|2126.5|2134.8|2128.8|2132.5|2126.5|40
1727428800000|2024-09-27 09:20:00|2132.3|2126.3|2133.3|2127.3|2133.4|2127.4|2130.9|2124.9|39
1727429100000|2024-09-27 09:25:00|2133.1|2127.1|2133.4|2127.4|2134.5|2128.5|2132.8|2126.8|18
1727429400000|2024-09-27 09:30:00|2133.3|2127.3|2134.3|2128.3|2135.3|2129.3|2133.3|2127.3|34
1727429700000|2024-09-27 09:35:00|2134.4|2128.4|2134.1|2128.1|2134.8|2128.8|2133.3|2127.3|27
1727430000000|2024-09-27 09:40:00|2134.4|2128.4|2134.8|2128.8|2135.6|2129.6|2134.3|2128.3|36
1727430300000|2024-09-27 09:45:00|2134.9|2128.9|2136|2130|2136.8|2130.8|2134.9|2128.9|19
1727430600000|2024-09-27 09:50:00|2136.1|2130.1|2137.3|2131.3|2137.6|2131.6|2135.9|2129.9|24
1727430900000|2024-09-27 09:55:00|2137.1|2131.1|2137|2131|2137.1|2131.1|2135|2129|33
1727431200000|2024-09-27 10:00:00|2137.1|2131.1|2137|2131|2138.5|2132.5|2136.6|2130.6|37
1727431500000|2024-09-27 10:05:00|2137.3|2131.3|2136.9|2130.9|2137.4|2131.4|2135.1|2129.1|29
1727431800000|2024-09-27 10:10:00|2137.1|2131.1|2138.6|2132.6|2138.6|2132.6|2135.9|2129.9|23
1727432100000|2024-09-27 10:15:00|2138.8|2132.8|2136.1|2130.1|2139.3|2133.3|2134.3|2128.3|50
1727432400000|2024-09-27 10:20:00|2136.4|2130.4|2138.5|2132.5|2139.3|2133.3|2136.1|2130.1|47
1727432700000|2024-09-27 10:25:00|2138.4|2132.4|2136.4|2130.4|2139|2133|2136.4|2130.4|44
1727433000000|2024-09-27 10:30:00|2136.5|2130.5|2136.5|2130.5|2137|2131|2135|2129|26
1727433300000|2024-09-27 10:35:00|2136.8|2130.8|2135.3|2129.3|2136.8|2130.8|2134.9|2128.9|33
1727433600000|2024-09-27 10:40:00|2135.1|2129.1|2135.9|2129.9|2136.1|2130.1|2134.5|2128.5|24
1727433900000|2024-09-27 10:45:00|2136.1|2130.1|2135.5|2129.5|2136.4|2130.4|2134.8|2128.8|32
1727434200000|2024-09-27 10:50:00|2135.4|2129.4|2137|2131|2137.8|2131.8|2135.3|2129.3|28
1727434500000|2024-09-27 10:55:00|2137.3|2131.3|2136.1|2130.1|2137.8|2131.8|2136|2130|45
1727434800000|2024-09-27 11:00:00|2136.3|2130.3|2137.3|2131.3|2137.9|2131.9|2136.3|2130.3|42
1727435100000|2024-09-27 11:05:00|2136.9|2130.9|2136.8|2130.8|2137.8|2131.8|2136.4|2130.4|33
1727435400000|2024-09-27 11:10:00|2137|2131|2136.6|2130.6|2137.8|2131.8|2135.8|2129.8|23
1727435700000|2024-09-27 11:15:00|2136.9|2130.9|2136|2130|2137.3|2131.3|2135.9|2129.9|22
1727436000000|2024-09-27 11:20:00|2136.3|2130.3|2135.9|2129.9|2137.1|2131.1|2135.5|2129.5|29
1727436300000|2024-09-27 11:25:00|2136|2130|2134|2128|2136.3|2130.3|2133.5|2127.5|33
1727436600000|2024-09-27 11:30:00|2134.3|2128.3|2133.4|2127.4|2135.3|2129.3|2132.5|2126.5|46
1727436900000|2024-09-27 11:35:00|2133.5|2127.5|2130.8|2124.8|2134.1|2128.1|2130.8|2124.8|63
1727437200000|2024-09-27 11:40:00|2130.6|2124.6|2130.4|2124.4|2131.4|2125.4|2129.3|2123.3|49
1727437500000|2024-09-27 11:45:00|2130.5|2124.5|2127.5|2121.5|2131.3|2125.3|2126.8|2120.8|57
1727437800000|2024-09-27 11:50:00|2127.3|2121.3|2124.5|2118.5|2127.5|2121.5|2123.6|2117.6|72
1727438100000|2024-09-27 11:55:00|2124.6|2118.6|2126|2120|2128|2122|2124.6|2118.6|45
1727438400000|2024-09-27 12:00:00|2125.8|2119.8|2125|2119|2126.3|2120.3|2124|2118|61
1727438700000|2024-09-27 12:05:00|2124.8|2118.8|2124.9|2118.9|2126.8|2120.8|2124|2118|49
1727439000000|2024-09-27 12:10:00|2125|2119|2127.9|2121.9|2129.3|2123.3|2125|2119|34
1727439300000|2024-09-27 12:15:00|2128.1|2122.1|2126.1|2120.1|2128.8|2122.8|2124.9|2118.9|61
1727439600000|2024-09-27 12:20:00|2126.4|2120.4|2122.3|2116.3|2127|2121|2121.6|2115.6|63
1727439900000|2024-09-27 12:25:00|2122|2116|2124.6|2118.6|2125.6|2119.6|2119.1|2113.1|43
1727440200000|2024-09-27 12:30:00|2124.8|2118.8|2127|2121|2128|2122|2124.1|2118.1|46
1727440500000|2024-09-27 12:35:00|2127.3|2121.3|2131|2125|2131.1|2125.1|2127|2121|60
1727440800000|2024-09-27 12:40:00|2131.1|2125.1|2131.1|2125.1|2132.9|2126.9|2130.5|2124.5|36
1727441100000|2024-09-27 12:45:00|2131|2125|2130.5|2124.5|2131.5|2125.5|2130.3|2124.3|31
1727441400000|2024-09-27 12:50:00|2130.8|2124.8|2128.3|2122.3|2132.6|2126.6|2128.1|2122.1|36
1727441700000|2024-09-27 12:55:00|2128.5|2122.5|2124.3|2118.3|2128.5|2122.5|2124.3|2118.3|66
1727442000000|2024-09-27 13:00:00|2124.4|2118.4|2124.9|2118.9|2125.9|2119.9|2121.5|2115.5|151
1727442300000|2024-09-27 13:05:00|2124.6|2118.6|2126.9|2120.9|2127.3|2121.3|2123.9|2117.9|82
1727442600000|2024-09-27 13:10:00|2126.8|2120.8|2128.3|2122.3|2129.5|2123.5|2126.3|2120.3|74
1727442900000|2024-09-27 13:15:00|2128.5|2122.5|2132.3|2126.3|2132.9|2126.9|2128.5|2122.5|55
1727443200000|2024-09-27 13:20:00|2132|2126|2134.5|2128.5|2134.9|2128.9|2130.3|2124.3|100
1727443500000|2024-09-27 13:25:00|2134.8|2128.8|2131.4|2125.4|2137.5|2131.5|2131.4|2125.4|72
1727443800000|2024-09-27 13:30:00|2131.5|2125.5|2132|2126|2132.3|2126.3|2129.8|2123.8|83
1727444100000|2024-09-27 13:35:00|2132.1|2126.1|2131.8|2125.8|2134.5|2128.5|2131.3|2125.3|78
1727444400000|2024-09-27 13:40:00|2132|2126|2130.5|2124.5|2134|2128|2130.1|2124.1|88
1727444700000|2024-09-27 13:45:00|2130.6|2124.6|2132.9|2126.9|2132.9|2126.9|2129.3|2123.3|77
1727445000000|2024-09-27 13:50:00|2133|2127|2131.9|2125.9|2133.8|2127.8|2130.9|2124.9|57
1727445300000|2024-09-27 13:55:00|2131.8|2125.8|2133.1|2127.1|2133.5|2127.5|2130.9|2124.9|69
1727445600000|2024-09-27 14:00:00|2133|2127|2133.3|2127.3|2134.4|2128.4|2132.6|2126.6|42
1727445900000|2024-09-27 14:05:00|2133|2127|2134.4|2128.4|2134.6|2128.6|2132.8|2126.8|46
1727446200000|2024-09-27 14:10:00|2134.3|2128.3|2134.4|2128.4|2134.6|2128.6|2133.6|2127.6|47
1727446500000|2024-09-27 14:15:00|2134.3|2128.3|2133.8|2127.8|2135|2129|2133.6|2127.6|45
1727446800000|2024-09-27 14:20:00|2134|2128|2133.3|2127.3|2134.8|2128.8|2132.8|2126.8|54
1727447100000|2024-09-27 14:25:00|2133.4|2127.4|2133.8|2127.8|2135.1|2129.1|2133.4|2127.4|35
1727447400000|2024-09-27 14:30:00|2133.9|2127.9|2134.8|2128.8|2137.5|2131.5|2133.8|2127.8|78
1727447700000|2024-09-27 14:35:00|2134.5|2128.5|2134|2128|2135.5|2129.5|2133.5|2127.5|57
1727448000000|2024-09-27 14:40:00|2134.3|2128.3|2135.8|2129.8|2136|2130|2133.5|2127.5|48
1727448300000|2024-09-27 14:45:00|2135.9|2129.9|2133.3|2127.3|2136|2130|2133.3|2127.3|55
1727448600000|2024-09-27 14:50:00|2133.5|2127.5|2136.1|2130.1|2136.1|2130.1|2132.5|2126.5|62
1727448900000|2024-09-27 14:55:00|2136|2130|2137.1|2131.1|2137.4|2131.4|2135|2129|39
1727449200000|2024-09-27 15:00:00|2137.4|2131.4|2135|2129|2137.9|2131.9|2134.8|2128.8|80
1727449500000|2024-09-27 15:05:00|2134.8|2128.8|2135.4|2129.4|2136.8|2130.8|2134.4|2128.4|74
1727449800000|2024-09-27 15:10:00|2135.5|2129.5|2136|2130|2137.9|2131.9|2135|2129|62
1727450100000|2024-09-27 15:15:00|2135.8|2129.8|2135|2129|2136.5|2130.5|2135|2129|43
1727450400000|2024-09-27 15:20:00|2134.8|2128.8|2134.4|2128.4|2136.5|2130.5|2134.4|2128.4|50
1727450700000|2024-09-27 15:25:00|2134.6|2128.6|2135.5|2129.5|2135.8|2129.8|2134.3|2128.3|31
1727451000000|2024-09-27 15:30:00|2135.4|2129.4|2133.5|2127.5|2135.4|2129.4|2133.3|2127.3|31
1727451300000|2024-09-27 15:35:00|2133.6|2127.6|2126.8|2120.8|2133.6|2127.6|2126.8|2120.8|72
1727451600000|2024-09-27 15:40:00|2126.6|2120.6|2126.9|2120.9|2127|2121|2125.1|2119.1|23
1727451900000|2024-09-27 15:45:00|2126.6|2120.6|2126.5|2120.5|2128|2122|2123.1|2117.1|47
1727452200000|2024-09-27 15:50:00|2126.4|2120.4|2123.8|2117.8|2126.5|2120.5|2119.6|2113.6|82
1727452500000|2024-09-27 15:55:00|2123.5|2117.5|2120.6|2114.6|2126.9|2120.9|2119.6|2113.6|145
1727452800000|2024-09-27 16:00:00|2120.8|2114.8|2118|2112|2122.3|2116.3|2118|2112|35
1727453100000|2024-09-27 16:05:00|2118.3|2112.3|2118.5|2112.5|2119.4|2113.4|2117.4|2111.4|27
1727453400000|2024-09-27 16:10:00|2118.4|2112.4|2118.4|2112.4|2118.9|2112.9|2118.4|2112.4|7
1727453700000|2024-09-27 16:15:00|2118.5|2112.5|2116.3|2110.3|2118.6|2112.6|2116.3|2110.3|10
1727454000000|2024-09-27 16:20:00|2115.8|2109.8|2116.6|2110.6|2117.5|2111.5|2115.8|2109.8|12
1727454300000|2024-09-27 16:25:00|2116.9|2110.9|2117.8|2111.8|2117.8|2111.8|2116.9|2110.9|6
1727454600000|2024-09-27 16:30:00|2117.9|2111.9|2118.3|2112.3|2118.4|2112.4|2117.9|2111.9|5
1727454900000|2024-09-27 16:35:00|2118.4|2112.4|2117.5|2111.5|2118.4|2112.4|2117.5|2111.5|4
1727455200000|2024-09-27 16:40:00|2117.6|2111.6|2118.5|2112.5|2118.9|2112.9|2117.6|2111.6|14
1727455500000|2024-09-27 16:45:00|2118.3|2112.3|2117.8|2111.8|2118.6|2112.6|2117.8|2111.8|14
1727455800000|2024-09-27 16:50:00|2117.9|2111.9|2118|2112|2118.1|2112.1|2117.9|2111.9|3
1727456100000|2024-09-27 16:55:00|2118.1|2112.1|2116.4|2110.4|2118.1|2112.1|2115.6|2109.6|17
1727456400000|2024-09-27 17:00:00|2116.6|2110.6|2117.4|2111.4|2117.4|2111.4|2116.5|2110.5|9
1727456700000|2024-09-27 17:05:00|2117.1|2111.1|2116.3|2110.3|2117.1|2111.1|2116.1|2110.1|3
1727457000000|2024-09-27 17:10:00|2116.5|2110.5|2112.4|2106.4|2116.6|2110.6|2112.4|2106.4|8
1727457300000|2024-09-27 17:15:00|2112.1|2106.1|2113|2107|2113|2107|2112.1|2106.1|7
1727457600000|2024-09-27 17:20:00|2113.1|2107.1|2113.9|2107.9|2113.9|2107.9|2113.1|2107.1|3
1727457900000|2024-09-27 17:25:00|2113.8|2107.8|2112.5|2106.5|2113.8|2107.8|2112.5|2106.5|10
1727458200000|2024-09-27 17:30:00|2112.9|2106.9|2112.4|2106.4|2113|2107|2112.1|2106.1|8
1727458500000|2024-09-27 17:35:00|2112.1|2106.1|2111.9|2105.9|2112.4|2106.4|2111.9|2105.9|4
1727458800000|2024-09-27 17:40:00|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|2111.9|2105.9|3
1727459100000|2024-09-27 17:45:00|2112.6|2106.6|2112.3|2106.3|2112.8|2106.8|2112.3|2106.3|6
1727459400000|2024-09-27 17:50:00|2112.1|2106.1|2116.4|2110.4|2116.4|2110.4|2112|2106|11
1727459700000|2024-09-27 17:55:00|2122.8|2104|2122.8|2104|2123|2104.3|2122.5|2103.8|5
1727654400000|2024-09-30 00:00:00|2106.8|2100.8|2107.4|2101.4|2107.4|2101.4|2106.1|2100.1|10
1727654700000|2024-09-30 00:05:00|2107.8|2101.8|2114.6|2108.6|2114.6|2108.6|2107.8|2101.8|26
1727655000000|2024-09-30 00:10:00|2114.4|2108.4|2112.8|2106.8|2114.4|2108.4|2112|2106|7
1727655300000|2024-09-30 00:15:00|2112.6|2106.6|2116|2110|2116|2110|2111.9|2105.9|22
1727655600000|2024-09-30 00:20:00|2115.9|2109.9|2112.5|2106.5|2115.9|2109.9|2112.1|2106.1|17
1727655900000|2024-09-30 00:25:00|2112.3|2106.3|2113.8|2107.8|2113.8|2107.8|2111.9|2105.9|8
1727656200000|2024-09-30 00:30:00|2114|2108|2117.1|2111.1|2117.1|2111.1|2114|2108|6
1727656500000|2024-09-30 00:35:00|2117.4|2111.4|2114.9|2108.9|2118.1|2112.1|2114.4|2108.4|16
1727656800000|2024-09-30 00:40:00|2115.1|2109.1|2117.9|2111.9|2117.9|2111.9|2115.1|2109.1|8
1727657100000|2024-09-30 00:45:00|2117.6|2111.6|2119.3|2113.3|2119.3|2113.3|2117.6|2111.6|4
1727657400000|2024-09-30 00:50:00|2119|2113|2118|2112|2119|2113|2117|2111|9
1727657700000|2024-09-30 00:55:00|2118.1|2112.1|2114.8|2108.8|2119.6|2113.6|2114.5|2108.5|27
1727658000000|2024-09-30 01:00:00|2115|2109|2127.4|2121.4|2128.8|2122.8|2115|2109|193
1727658300000|2024-09-30 01:05:00|2127.6|2121.6|2128.4|2122.4|2128.4|2122.4|2124|2118|109
1727658600000|2024-09-30 01:10:00|2128.1|2122.1|2131.4|2125.4|2132.8|2126.8|2128.1|2122.1|47
1727658900000|2024-09-30 01:15:00|2131.1|2125.1|2130.5|2124.5|2133.4|2127.4|2129.4|2123.4|94
1727659200000|2024-09-30 01:20:00|2130.8|2124.8|2130.4|2124.4|2132.4|2126.4|2128.4|2122.4|129
1727659500000|2024-09-30 01:25:00|2130.1|2124.1|2131.1|2125.1|2132.6|2126.6|2128.6|2122.6|60
1727659800000|2024-09-30 01:30:00|2131.4|2125.4|2128.8|2122.8|2131.9|2125.9|2128|2122|67
1727660100000|2024-09-30 01:35:00|2128.6|2122.6|2126.6|2120.6|2129.4|2123.4|2126.6|2120.6|64
1727660400000|2024-09-30 01:40:00|2126.9|2120.9|2121.6|2115.6|2126.9|2120.9|2121.1|2115.1|45
1727660700000|2024-09-30 01:45:00|2121.4|2115.4|2118.4|2112.4|2122.1|2116.1|2118.1|2112.1|59
1727661000000|2024-09-30 01:50:00|2118.1|2112.1|2117.8|2111.8|2119.1|2113.1|2116.4|2110.4|61
1727661300000|2024-09-30 01:55:00|2118|2112|2117.8|2111.8|2118.4|2112.4|2116|2110|61
1727661600000|2024-09-30 02:00:00|2117.6|2111.6|2118.1|2112.1|2118.6|2112.6|2116.3|2110.3|52
1727661900000|2024-09-30 02:05:00|2117.8|2111.8|2119.8|2113.8|2122.6|2116.6|2117.5|2111.5|84
1727662200000|2024-09-30 02:10:00|2119.5|2113.5|2115|2109|2120|2114|2114.8|2108.8|100
1727662500000|2024-09-30 02:15:00|2114.6|2108.6|2116.8|2110.8|2117.1|2111.1|2114.1|2108.1|25
1727662800000|2024-09-30 02:20:00|2116.9|2110.9|2117.8|2111.8|2118.3|2112.3|2116.9|2110.9|18
1727663100000|2024-09-30 02:25:00|2117.9|2111.9|2117|2111|2118.1|2112.1|2116.4|2110.4|26
1727663400000|2024-09-30 02:30:00|2116.9|2110.9|2119.5|2113.5|2119.5|2113.5|2116.6|2110.6|33
1727663700000|2024-09-30 02:35:00|2119.6|2113.6|2125.4|2119.4|2125.4|2119.4|2119.6|2113.6|40
1727664000000|2024-09-30 02:40:00|2125.6|2119.6|2126.8|2120.8|2127.6|2121.6|2125.6|2119.6|64
1727664300000|2024-09-30 02:45:00|2126.5|2120.5|2126.8|2120.8|2126.8|2120.8|2125.6|2119.6|21
1727664600000|2024-09-30 02:50:00|2126.5|2120.5|2123.5|2117.5|2126.5|2120.5|2123|2117|18
1727664900000|2024-09-30 02:55:00|2123.6|2117.6|2122.6|2116.6|2123.6|2117.6|2122.3|2116.3|13
1727665200000|2024-09-30 03:00:00|2122.5|2116.5|2122.4|2116.4|2122.5|2116.5|2121.6|2115.6|10
1727665500000|2024-09-30 03:05:00|2122.1|2116.1|2122.4|2116.4|2122.6|2116.6|2120.6|2114.6|29
1727665800000|2024-09-30 03:10:00|2122.6|2116.6|2122.9|2116.9|2123.1|2117.1|2122.4|2116.4|17
1727666100000|2024-09-30 03:15:00|2122.6|2116.6|2124.8|2118.8|2125.3|2119.3|2122.6|2116.6|28
1727666400000|2024-09-30 03:20:00|2125|2119|2127.1|2121.1|2127.1|2121.1|2124.9|2118.9|10
1727666700000|2024-09-30 03:25:00|2126.9|2120.9|2125.5|2119.5|2127.1|2121.1|2124.8|2118.8|16
1727667000000|2024-09-30 03:30:00|2125.6|2119.6|2126.9|2120.9|2126.9|2120.9|2125.4|2119.4|9
1727667300000|2024-09-30 03:35:00|2126.6|2120.6|2125.4|2119.4|2127.9|2121.9|2125.4|2119.4|10
1727667600000|2024-09-30 03:40:00|2125.5|2119.5|2125.8|2119.8|2125.8|2119.8|2125.1|2119.1|8
1727667900000|2024-09-30 03:45:00|2126|2120|2125.1|2119.1|2126.9|2120.9|2124.6|2118.6|24
1727668200000|2024-09-30 03:50:00|2124.9|2118.9|2126.3|2120.3|2126.8|2120.8|2124.6|2118.6|18
1727668500000|2024-09-30 03:55:00|2126.1|2120.1|2126.9|2120.9|2126.9|2120.9|2126|2120|5
1727668800000|2024-09-30 04:00:00|2127|2121|2127.1|2121.1|2127.6|2121.6|2126.9|2120.9|9
1727669100000|2024-09-30 04:05:00|2127|2121|2127.1|2121.1|2127.1|2121.1|2126.5|2120.5|7
1727669400000|2024-09-30 04:10:00|2126.9|2120.9|2126.8|2120.8|2126.9|2120.9|2126|2120|11
1727669700000|2024-09-30 04:15:00|2127|2121|2127.3|2121.3|2127.3|2121.3|2127|2121|3
1727670000000|2024-09-30 04:20:00|2127.4|2121.4|2127.6|2121.6|2127.6|2121.6|2127.4|2121.4|2
1727670300000|2024-09-30 04:25:00|2127.4|2121.4|2127|2121|2127.4|2121.4|2126.8|2120.8|3
1727670600000|2024-09-30 04:30:00|2126.8|2120.8|2125|2119|2126.8|2120.8|2124.9|2118.9|12
1727670900000|2024-09-30 04:35:00|2125.1|2119.1|2125.3|2119.3|2125.5|2119.5|2125.1|2119.1|10
1727671200000|2024-09-30 04:40:00|2125.5|2119.5|2126.9|2120.9|2126.9|2120.9|2125.5|2119.5|15
1727671500000|2024-09-30 04:45:00|2127.1|2121.1|2127.4|2121.4|2127.6|2121.6|2127.1|2121.1|7
1727671800000|2024-09-30 04:50:00|2127.1|2121.1|2127.6|2121.6|2127.6|2121.6|2126.4|2120.4|8
1727672100000|2024-09-30 04:55:00|2127.4|2121.4|2127.4|2121.4|2127.6|2121.6|2127.4|2121.4|5
1727672400000|2024-09-30 05:00:00|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|2127.1|2121.1|7
1727672700000|2024-09-30 05:05:00|2127.5|2121.5|2127.6|2121.6|2127.6|2121.6|2127.1|2121.1|8
1727673000000|2024-09-30 05:10:00|2127.5|2121.5|2125|2119|2127.5|2121.5|2124.9|2118.9|17
1727673300000|2024-09-30 05:15:00|2125.1|2119.1|2126.1|2120.1|2126.1|2120.1|2125.1|2119.1|16
1727673600000|2024-09-30 05:20:00|2126|2120|2126.3|2120.3|2126.6|2120.6|2125.8|2119.8|11
1727673900000|2024-09-30 05:25:00|2126.4|2120.4|2125.8|2119.8|2126.5|2120.5|2125.6|2119.6|12
1727674200000|2024-09-30 05:30:00|2126|2120|2127.4|2121.4|2127.4|2121.4|2125.5|2119.5|48
1727674500000|2024-09-30 05:35:00|2127.1|2121.1|2127.6|2121.6|2127.6|2121.6|2127.1|2121.1|17
1727674800000|2024-09-30 05:40:00|2127.4|2121.4|2127.6|2121.6|2127.6|2121.6|2126.9|2120.9|13
1727675100000|2024-09-30 05:45:00|2127.4|2121.4|2127.4|2121.4|2127.8|2121.8|2126.8|2120.8|18
1727675400000|2024-09-30 05:50:00|2127.6|2121.6|2129.9|2123.9|2129.9|2123.9|2127.6|2121.6|18
1727675700000|2024-09-30 05:55:00|2130|2124|2130.4|2124.4|2130.6|2124.6|2130|2124|10
1727676000000|2024-09-30 06:00:00|2130.1|2124.1|2130|2124|2130.3|2124.3|2127.6|2121.6|19
1727676300000|2024-09-30 06:05:00|2130.1|2124.1|2131.4|2125.4|2131.4|2125.4|2129.4|2123.4|11
1727676600000|2024-09-30 06:10:00|2131.5|2125.5|2132.9|2126.9|2132.9|2126.9|2131.5|2125.5|14
1727676900000|2024-09-30 06:15:00|2133.3|2127.3|2130.9|2124.9|2134.6|2128.6|2130|2124|52
1727677200000|2024-09-30 06:20:00|2130.4|2124.4|2130.1|2124.1|2130.4|2124.4|2126.9|2120.9|68
1727677500000|2024-09-30 06:25:00|2129.9|2123.9|2133|2127|2133.5|2127.5|2128.3|2122.3|67
1727677800000|2024-09-30 06:30:00|2132.9|2126.9|2130.1|2124.1|2134|2128|2129.9|2123.9|54
1727678100000|2024-09-30 06:35:00|2130.4|2124.4|2130.6|2124.6|2130.6|2124.6|2129.1|2123.1|34
1727678400000|2024-09-30 06:40:00|2130.9|2124.9|2134.3|2128.3|2134.4|2128.4|2130.3|2124.3|41
1727678700000|2024-09-30 06:45:00|2134.1|2128.1|2133.9|2127.9|2134.4|2128.4|2132.4|2126.4|38
1727679000000|2024-09-30 06:50:00|2134.1|2128.1|2132.1|2126.1|2134.3|2128.3|2131.9|2125.9|32
1727679300000|2024-09-30 06:55:00|2132|2126|2130.1|2124.1|2132|2126|2129.9|2123.9|39
1727679600000|2024-09-30 07:00:00|2130.4|2124.4|2132.1|2126.1|2136.5|2130.5|2130.4|2124.4|115
1727679900000|2024-09-30 07:05:00|2132.5|2126.5|2131.3|2125.3|2133.9|2127.9|2127.8|2121.8|57
1727680200000|2024-09-30 07:10:00|2131|2125|2134|2128|2134|2128|2128.8|2122.8|46
1727680500000|2024-09-30 07:15:00|2134.1|2128.1|2132|2126|2135.9|2129.9|2129|2123|61
1727680800000|2024-09-30 07:20:00|2132.3|2126.3|2135.5|2129.5|2136.5|2130.5|2131.1|2125.1|50
1727681100000|2024-09-30 07:25:00|2135.4|2129.4|2133.5|2127.5|2136.9|2130.9|2133.5|2127.5|45
1727681400000|2024-09-30 07:30:00|2133.3|2127.3|2132.4|2126.4|2133.3|2127.3|2131|2125|32
1727681700000|2024-09-30 07:35:00|2132.3|2126.3|2131.5|2125.5|2132.9|2126.9|2131.1|2125.1|43
1727682000000|2024-09-30 07:40:00|2131.8|2125.8|2133.5|2127.5|2136|2130|2131.6|2125.6|35
1727682300000|2024-09-30 07:45:00|2133.6|2127.6|2131.9|2125.9|2134.3|2128.3|2131.3|2125.3|41
1727682600000|2024-09-30 07:50:00|2131.5|2125.5|2130|2124|2133.9|2127.9|2129.1|2123.1|46
1727682900000|2024-09-30 07:55:00|2130.3|2124.3|2132|2126|2132|2126|2128.5|2122.5|44
1727683200000|2024-09-30 08:00:00|2132.1|2126.1|2133.5|2127.5|2137.9|2131.9|2132.1|2126.1|82
1727683500000|2024-09-30 08:05:00|2133.6|2127.6|2132.4|2126.4|2134.5|2128.5|2131.5|2125.5|69
1727683800000|2024-09-30 08:10:00|2132.1|2126.1|2129|2123|2132.4|2126.4|2129|2123|34
1727684100000|2024-09-30 08:15:00|2128.8|2122.8|2125.9|2119.9|2128.8|2122.8|2124|2118|73
1727684400000|2024-09-30 08:20:00|2125.8|2119.8|2125.6|2119.6|2126.3|2120.3|2123.4|2117.4|68
1727684700000|2024-09-30 08:25:00|2125.5|2119.5|2126|2120|2127.1|2121.1|2124.5|2118.5|35
1727685000000|2024-09-30 08:30:00|2125.8|2119.8|2127.4|2121.4|2127.5|2121.5|2125.3|2119.3|35
1727685300000|2024-09-30 08:35:00|2127.1|2121.1|2129.8|2123.8|2130.8|2124.8|2126.9|2120.9|38
1727685600000|2024-09-30 08:40:00|2129.5|2123.5|2131|2125|2132.1|2126.1|2129.3|2123.3|45
1727685900000|2024-09-30 08:45:00|2131.3|2125.3|2131|2125|2132|2126|2130.8|2124.8|35
1727686200000|2024-09-30 08:50:00|2130.8|2124.8|2129.5|2123.5|2131|2125|2127.9|2121.9|44
1727686500000|2024-09-30 08:55:00|2129.8|2123.8|2131.8|2125.8|2131.9|2125.9|2129.8|2123.8|25
1727686800000|2024-09-30 09:00:00|2131.5|2125.5|2131.1|2125.1|2131.5|2125.5|2129|2123|40
1727687100000|2024-09-30 09:05:00|2131|2125|2130.8|2124.8|2131.6|2125.6|2130|2124|35
1727687400000|2024-09-30 09:10:00|2130.5|2124.5|2131.3|2125.3|2131.8|2125.8|2130.5|2124.5|29
1727687700000|2024-09-30 09:15:00|2131.4|2125.4|2130.4|2124.4|2131.4|2125.4|2130.3|2124.3|16
1727688000000|2024-09-30 09:20:00|2130.3|2124.3|2130.4|2124.4|2132.3|2126.3|2130|2124|20
1727688300000|2024-09-30 09:25:00|2130.1|2124.1|2129.4|2123.4|2130.3|2124.3|2129|2123|33
1727688600000|2024-09-30 09:30:00|2129.5|2123.5|2130.5|2124.5|2131.6|2125.6|2129.5|2123.5|26
1727688900000|2024-09-30 09:35:00|2130.6|2124.6|2130.8|2124.8|2131|2125|2130|2124|19
1727689200000|2024-09-30 09:40:00|2130.6|2124.6|2129|2123|2130.6|2124.6|2128|2122|28
1727689500000|2024-09-30 09:45:00|2129.1|2123.1|2128.8|2122.8|2130.6|2124.6|2128.6|2122.6|28
1727689800000|2024-09-30 09:50:00|2128.6|2122.6|2125.8|2119.8|2128.6|2122.6|2125.8|2119.8|18
1727690100000|2024-09-30 09:55:00|2125.5|2119.5|2125.8|2119.8|2125.8|2119.8|2124.8|2118.8|20
1727690400000|2024-09-30 10:00:00|2125.5|2119.5|2121|2115|2125.5|2119.5|2121|2115|33
1727690700000|2024-09-30 10:05:00|2121.3|2115.3|2125.4|2119.4|2125.5|2119.5|2121.3|2115.3|46
1727691000000|2024-09-30 10:10:00|2125.3|2119.3|2122.1|2116.1|2125.3|2119.3|2122.1|2116.1|20
1727691300000|2024-09-30 10:15:00|2122|2116|2122.9|2116.9|2125|2119|2121.6|2115.6|39
1727691600000|2024-09-30 10:20:00|2122.8|2116.8|2124.3|2118.3|2124.4|2118.4|2122.8|2116.8|24
1727691900000|2024-09-30 10:25:00|2124.4|2118.4|2122.3|2116.3|2124.4|2118.4|2122|2116|32
1727692200000|2024-09-30 10:30:00|2122|2116|2121.1|2115.1|2123|2117|2121|2115|49
1727692500000|2024-09-30 10:35:00|2121|2115|2116.3|2110.3|2121|2115|2116.3|2110.3|48
1727692800000|2024-09-30 10:40:00|2116|2110|2116.8|2110.8|2118.3|2112.3|2114.1|2108.1|52
1727693100000|2024-09-30 10:45:00|2116.5|2110.5|2113.3|2107.3|2117.8|2111.8|2113|2107|59
1727693400000|2024-09-30 10:50:00|2113.4|2107.4|2115.1|2109.1|2115.1|2109.1|2111.6|2105.6|63
1727693700000|2024-09-30 10:55:00|2115|2109|2115.1|2109.1|2115.9|2109.9|2113.9|2107.9|34
1727694000000|2024-09-30 11:00:00|2115|2109|2114|2108|2116.4|2110.4|2113.1|2107.1|63
1727694300000|2024-09-30 11:05:00|2114.3|2108.3|2117.4|2111.4|2117.9|2111.9|2114.3|2108.3|60
1727694600000|2024-09-30 11:10:00|2117.5|2111.5|2115.5|2109.5|2118.5|2112.5|2114.5|2108.5|38
1727694900000|2024-09-30 11:15:00|2115.4|2109.4|2118.4|2112.4|2119.1|2113.1|2115|2109|30
1727695200000|2024-09-30 11:20:00|2118.3|2112.3|2116.8|2110.8|2118.8|2112.8|2116.3|2110.3|37
1727695500000|2024-09-30 11:25:00|2117|2111|2114.6|2108.6|2117.3|2111.3|2114.4|2108.4|43
1727695800000|2024-09-30 11:30:00|2114.8|2108.8|2116.4|2110.4|2118|2112|2114.8|2108.8|68
1727696100000|2024-09-30 11:35:00|2116.5|2110.5|2116.5|2110.5|2116.8|2110.8|2115.8|2109.8|20
1727696400000|2024-09-30 11:40:00|2116.8|2110.8|2117.5|2111.5|2117.8|2111.8|2116.5|2110.5|24
1727696700000|2024-09-30 11:45:00|2117.8|2111.8|2120.8|2114.8|2121.5|2115.5|2115.8|2109.8|62
1727697000000|2024-09-30 11:50:00|2120.6|2114.6|2119.1|2113.1|2120.6|2114.6|2117|2111|39
1727697300000|2024-09-30 11:55:00|2119|2113|2118|2112|2119|2113|2117|2111|42
1727697600000|2024-09-30 12:00:00|2117.9|2111.9|2119.5|2113.5|2120.8|2114.8|2117.4|2111.4|44
1727697900000|2024-09-30 12:05:00|2119.6|2113.6|2118.8|2112.8|2120.3|2114.3|2116.8|2110.8|51
1727698200000|2024-09-30 12:10:00|2119|2113|2118.1|2112.1|2120|2114|2118|2112|31
1727698500000|2024-09-30 12:15:00|2118|2112|2116.5|2110.5|2118.3|2112.3|2115.9|2109.9|43
1727698800000|2024-09-30 12:20:00|2116.3|2110.3|2116.6|2110.6|2117.6|2111.6|2115.5|2109.5|28
1727699100000|2024-09-30 12:25:00|2116.5|2110.5|2116.4|2110.4|2116.5|2110.5|2115.3|2109.3|36
1727699400000|2024-09-30 12:30:00|2116.3|2110.3|2116.5|2110.5|2117.3|2111.3|2115.8|2109.8|23
1727699700000|2024-09-30 12:35:00|2116.3|2110.3|2116|2110|2116.5|2110.5|2115.1|2109.1|40
1727700000000|2024-09-30 12:40:00|2115.8|2109.8|2113.1|2107.1|2115.8|2109.8|2112.6|2106.6|39
1727700300000|2024-09-30 12:45:00|2112.8|2106.8|2110|2104|2112.9|2106.9|2109.3|2103.3|27
1727700600000|2024-09-30 12:50:00|2110.3|2104.3|2110.9|2104.9|2112.3|2106.3|2110|2104|29
1727700900000|2024-09-30 12:55:00|2111|2105|2110.5|2104.5|2111.5|2105.5|2110.3|2104.3|12
1727701200000|2024-09-30 13:00:00|2110.8|2104.8|2113|2107|2113.3|2107.3|2109.8|2103.8|58
1727701500000|2024-09-30 13:05:00|2113.1|2107.1|2112.1|2106.1|2115|2109|2111.4|2105.4|62
1727701800000|2024-09-30 13:10:00|2112|2106|2112.8|2106.8|2113.6|2107.6|2110.8|2104.8|73
1727702100000|2024-09-30 13:15:00|2112.9|2106.9|2108.5|2102.5|2113.9|2107.9|2108.5|2102.5|62
1727702400000|2024-09-30 13:20:00|2108.4|2102.4|2111.3|2105.3|2111.5|2105.5|2106.9|2100.9|55
1727702700000|2024-09-30 13:25:00|2111|2105|2110.3|2104.3|2112.8|2106.8|2110|2104|48
1727703000000|2024-09-30 13:30:00|2110|2104|2112.1|2106.1|2113|2107|2110|2104|57
1727703300000|2024-09-30 13:35:00|2112|2106|2109.6|2103.6|2112.3|2106.3|2109.6|2103.6|64
1727703600000|2024-09-30 13:40:00|2109.9|2103.9|2109|2103|2111.9|2105.9|2107.6|2101.6|55
1727703900000|2024-09-30 13:45:00|2108.8|2102.8|2108.9|2102.9|2109|2103|2107.8|2101.8|27
1727704200000|2024-09-30 13:50:00|2109|2103|2107.5|2101.5|2110.4|2104.4|2106.5|2100.5|37
1727704500000|2024-09-30 13:55:00|2107.3|2101.3|2106.6|2100.6|2107.5|2101.5|2105.5|2099.5|45
1727704800000|2024-09-30 14:00:00|2106.4|2100.4|2106|2100|2106.8|2100.8|2104.8|2098.8|37
1727705100000|2024-09-30 14:05:00|2106.3|2100.3|2106.1|2100.1|2106.6|2100.6|2104.5|2098.5|30
1727705400000|2024-09-30 14:10:00|2105.9|2099.9|2106.1|2100.1|2108.3|2102.3|2104.8|2098.8|40
1727705700000|2024-09-30 14:15:00|2105.9|2099.9|2104|2098|2107|2101|2104|2098|45
1727706000000|2024-09-30 14:20:00|2103.9|2097.9|2105|2099|2106.8|2100.8|2103.9|2097.9|55
1727706300000|2024-09-30 14:25:00|2104.8|2098.8|2099.3|2093.3|2104.8|2098.8|2098.5|2092.5|52
1727706600000|2024-09-30 14:30:00|2099.5|2093.5|2101.3|2095.3|2101.5|2095.5|2098.1|2092.1|41
1727706900000|2024-09-30 14:35:00|2101|2095|2101.1|2095.1|2103.6|2097.6|2099.5|2093.5|59
1727707200000|2024-09-30 14:40:00|2101.3|2095.3|2099.4|2093.4|2101.3|2095.3|2098.3|2092.3|44
1727707500000|2024-09-30 14:45:00|2099.1|2093.1|2100.5|2094.5|2100.5|2094.5|2098.5|2092.5|41
1727707800000|2024-09-30 14:50:00|2100.4|2094.4|2101.9|2095.9|2102.8|2096.8|2099.3|2093.3|51
1727708100000|2024-09-30 14:55:00|2102.1|2096.1|2102|2096|2102.3|2096.3|2101.1|2095.1|26
1727708400000|2024-09-30 15:00:00|2101.8|2095.8|2102.5|2096.5|2102.9|2096.9|2100.8|2094.8|30
1727708700000|2024-09-30 15:05:00|2102.3|2096.3|2097.9|2091.9|2102.5|2096.5|2096.6|2090.6|49
1727709000000|2024-09-30 15:10:00|2098.1|2092.1|2097|2091|2098.1|2092.1|2096.3|2090.3|19
1727709300000|2024-09-30 15:15:00|2097.3|2091.3|2096.9|2090.9|2097.3|2091.3|2095.6|2089.6|42
1727709600000|2024-09-30 15:20:00|2096.8|2090.8|2097|2091|2098.3|2092.3|2096.3|2090.3|39
1727709900000|2024-09-30 15:25:00|2096.9|2090.9|2096.8|2090.8|2098|2092|2096.5|2090.5|34
1727710200000|2024-09-30 15:30:00|2097|2091|2096.5|2090.5|2097.3|2091.3|2096.1|2090.1|24
1727710500000|2024-09-30 15:35:00|2096.6|2090.6|2096.8|2090.8|2097|2091|2096.6|2090.6|18
1727710800000|2024-09-30 15:40:00|2096.6|2090.6|2097.3|2091.3|2097.8|2091.8|2095.6|2089.6|48
1727711100000|2024-09-30 15:45:00|2097|2091|2096.9|2090.9|2097.5|2091.5|2095.8|2089.8|34
1727711400000|2024-09-30 15:50:00|2096.8|2090.8|2097.3|2091.3|2097.6|2091.6|2095|2089|33
1727711700000|2024-09-30 15:55:00|2097.5|2091.5|2100.3|2094.3|2101.1|2095.1|2096.4|2090.4|95
1727712000000|2024-09-30 16:00:00|2100.4|2094.4|2101|2095|2101.3|2095.3|2100.4|2094.4|7
1727712300000|2024-09-30 16:05:00|2100.8|2094.8|2099.9|2093.9|2100.8|2094.8|2099.8|2093.8|4
1727712600000|2024-09-30 16:10:00|2100|2094|2100.9|2094.9|2100.9|2094.9|2100|2094|2
1727712900000|2024-09-30 16:15:00|2101|2095|2101|2095|2101|2095|2101|2095|1
1727713500000|2024-09-30 16:25:00|2100.8|2094.8|2101|2095|2101|2095|2100.6|2094.6|6
1727713800000|2024-09-30 16:30:00|2101.1|2095.1|2101.8|2095.8|2101.9|2095.9|2101.1|2095.1|5
1727714100000|2024-09-30 16:35:00|2101.5|2095.5|2101.5|2095.5|2101.8|2095.8|2101.5|2095.5|7
1727714400000|2024-09-30 16:40:00|2101.3|2095.3|2106.1|2100.1|2109.3|2103.3|2101.3|2095.3|39
1727714700000|2024-09-30 16:45:00|2105.9|2099.9|2105.3|2099.3|2105.9|2099.9|2104.3|2098.3|13
1727715000000|2024-09-30 16:50:00|2105.4|2099.4|2105.8|2099.8|2106.1|2100.1|2105.4|2099.4|8
1727715300000|2024-09-30 16:55:00|2105.6|2099.6|2107.3|2101.3|2107.4|2101.4|2105.1|2099.1|20
1727715600000|2024-09-30 17:00:00|2107.1|2101.1|2107.5|2101.5|2107.5|2101.5|2106.9|2100.9|11
1727715900000|2024-09-30 17:05:00|2107.4|2101.4|2111.4|2105.4|2111.6|2105.6|2107.4|2101.4|9
1727716800000|2024-09-30 17:20:00|2110.4|2104.4|2108.6|2102.6|2110.4|2104.4|2108.6|2102.6|3
1727717100000|2024-09-30 17:25:00|2108.8|2102.8|2107.9|2101.9|2109.5|2103.5|2107.9|2101.9|6
1727717400000|2024-09-30 17:30:00|2108.4|2102.4|2112.4|2106.4|2113.1|2107.1|2108.4|2102.4|12
1727717700000|2024-09-30 17:35:00|2112.1|2106.1|2113.3|2107.3|2113.3|2107.3|2112.1|2106.1|3
1727718000000|2024-09-30 17:40:00|2114.1|2108.1|2113.8|2107.8|2114.9|2108.9|2113.8|2107.8|7
1727718300000|2024-09-30 17:45:00|2112.9|2106.9|2113.4|2107.4|2114.4|2108.4|2111.9|2105.9|10
1727718600000|2024-09-30 17:50:00|2113.1|2107.1|2112.8|2106.8|2113.1|2107.1|2112.8|2106.8|4
1727718900000|2024-09-30 17:55:00|2112.6|2106.6|2119.3|2100.5|2120|2106.6|2112.6|2100|10
1727740800000|2024-10-01 00:00:00|2108.1|2102.1|2110.4|2104.4|2110.6|2104.6|2106.1|2100.1|18
1727741100000|2024-10-01 00:05:00|2110.6|2104.6|2112|2106|2112.8|2106.8|2110.6|2104.6|27
1727741400000|2024-10-01 00:10:00|2112.1|2106.1|2112.8|2106.8|2112.8|2106.8|2111.6|2105.6|18
1727741700000|2024-10-01 00:15:00|2112.9|2106.9|2114.3|2108.3|2114.3|2108.3|2112.1|2106.1|16
1727742000000|2024-10-01 00:20:00|2114.4|2108.4|2115.4|2109.4|2115.4|2109.4|2113.4|2107.4|16
1727742300000|2024-10-01 00:25:00|2115.6|2109.6|2116.3|2110.3|2116.3|2110.3|2115|2109|10
1727742600000|2024-10-01 00:30:00|2116.1|2110.1|2116.6|2110.6|2116.6|2110.6|2115.9|2109.9|5
1727742900000|2024-10-01 00:35:00|2116.8|2110.8|2112.1|2106.1|2116.8|2110.8|2112.1|2106.1|15
1727743200000|2024-10-01 00:40:00|2112.3|2106.3|2112.9|2106.9|2112.9|2106.9|2112.3|2106.3|4
1727743500000|2024-10-01 00:45:00|2112.6|2106.6|2112.9|2106.9|2112.9|2106.9|2112.6|2106.6|4
1727743800000|2024-10-01 00:50:00|2112.8|2106.8|2112.6|2106.6|2112.9|2106.9|2112.1|2106.1|7
1727744100000|2024-10-01 00:55:00|2113.1|2107.1|2112.4|2106.4|2113.4|2107.4|2112|2106|17
1727744400000|2024-10-01 01:00:00|2112.5|2106.5|2111.6|2105.6|2112.9|2106.9|2110.6|2104.6|36
1727744700000|2024-10-01 01:05:00|2111.8|2105.8|2112.6|2106.6|2112.9|2106.9|2111.8|2105.8|12
1727745000000|2024-10-01 01:10:00|2112.5|2106.5|2112.9|2106.9|2112.9|2106.9|2112.3|2106.3|4
1727745300000|2024-10-01 01:15:00|2112.6|2106.6|2112.3|2106.3|2112.6|2106.6|2111.8|2105.8|9
1727745600000|2024-10-01 01:20:00|2112.1|2106.1|2112.9|2106.9|2113.1|2107.1|2111.9|2105.9|9
1727745900000|2024-10-01 01:25:00|2113.4|2107.4|2113.6|2107.6|2113.6|2107.6|2112.9|2106.9|12
1727746200000|2024-10-01 01:30:00|2113.5|2107.5|2113.6|2107.6|2113.6|2107.6|2113|2107|8
1727746500000|2024-10-01 01:35:00|2113.9|2107.9|2114.6|2108.6|2114.6|2108.6|2113.9|2107.9|6
1727746800000|2024-10-01 01:40:00|2114.9|2108.9|2116.3|2110.3|2116.3|2110.3|2114.9|2108.9|9
1727747100000|2024-10-01 01:45:00|2116.6|2110.6|2116.8|2110.8|2116.9|2110.9|2116.5|2110.5|6
1727747400000|2024-10-01 01:50:00|2116.5|2110.5|2114.5|2108.5|2116.5|2110.5|2113.9|2107.9|15
1727747700000|2024-10-01 01:55:00|2114.6|2108.6|2114.8|2108.8|2114.8|2108.8|2113.1|2107.1|21
1727748000000|2024-10-01 02:00:00|2114.9|2108.9|2111.8|2105.8|2114.9|2108.9|2110.9|2104.9|23
1727748300000|2024-10-01 02:05:00|2111.9|2105.9|2112.3|2106.3|2112.9|2106.9|2111.9|2105.9|16
1727748600000|2024-10-01 02:10:00|2112|2106|2111.6|2105.6|2112|2106|2110.8|2104.8|21
1727748900000|2024-10-01 02:15:00|2111.8|2105.8|2111|2105|2112|2106|2110.1|2104.1|20
1727749200000|2024-10-01 02:20:00|2110.9|2104.9|2110.4|2104.4|2111|2105|2109.6|2103.6|16
1727749500000|2024-10-01 02:25:00|2110.8|2104.8|2112.6|2106.6|2112.9|2106.9|2110.8|2104.8|9
1727749800000|2024-10-01 02:30:00|2112.4|2106.4|2112.9|2106.9|2112.9|2106.9|2112|2106|15
1727750100000|2024-10-01 02:35:00|2112.6|2106.6|2113.6|2107.6|2113.6|2107.6|2112.5|2106.5|19
1727750400000|2024-10-01 02:40:00|2113.9|2107.9|2115.9|2109.9|2115.9|2109.9|2113.9|2107.9|14
1727750700000|2024-10-01 02:45:00|2116.1|2110.1|2116.5|2110.5|2116.5|2110.5|2115.6|2109.6|11
1727751000000|2024-10-01 02:50:00|2116.3|2110.3|2116.6|2110.6|2116.6|2110.6|2114.6|2108.6|15
1727751300000|2024-10-01 02:55:00|2116.5|2110.5|2116.9|2110.9|2116.9|2110.9|2115.8|2109.8|17
1727751600000|2024-10-01 03:00:00|2116.6|2110.6|2116.5|2110.5|2116.6|2110.6|2115.3|2109.3|19
1727751900000|2024-10-01 03:05:00|2116.3|2110.3|2116.5|2110.5|2116.5|2110.5|2115.6|2109.6|11
1727752200000|2024-10-01 03:10:00|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|1
1727752500000|2024-10-01 03:15:00|2116.8|2110.8|2117.1|2111.1|2117.1|2111.1|2116.6|2110.6|6
1727752800000|2024-10-01 03:20:00|2117|2111|2116.8|2110.8|2117.4|2111.4|2116.8|2110.8|12
1727753100000|2024-10-01 03:25:00|2116.9|2110.9|2117.4|2111.4|2117.6|2111.6|2116.9|2110.9|12
1727753400000|2024-10-01 03:30:00|2117.1|2111.1|2117.4|2111.4|2117.6|2111.6|2116.9|2110.9|6
1727753700000|2024-10-01 03:35:00|2117.6|2111.6|2116.9|2110.9|2117.6|2111.6|2116.1|2110.1|9
1727754000000|2024-10-01 03:40:00|2116.6|2110.6|2117.4|2111.4|2117.4|2111.4|2116.4|2110.4|7
1727754300000|2024-10-01 03:45:00|2117.5|2111.5|2117.6|2111.6|2117.6|2111.6|2117.4|2111.4|4
1727754600000|2024-10-01 03:50:00|2117.5|2111.5|2117.6|2111.6|2117.6|2111.6|2117.4|2111.4|3
1727754900000|2024-10-01 03:55:00|2117.4|2111.4|2117.6|2111.6|2117.6|2111.6|2117.4|2111.4|4
1727755200000|2024-10-01 04:00:00|2117.4|2111.4|2117.6|2111.6|2117.6|2111.6|2116.6|2110.6|11
1727755500000|2024-10-01 04:05:00|2117.9|2111.9|2121.6|2115.6|2121.6|2115.6|2117.9|2111.9|12
1727755800000|2024-10-01 04:10:00|2121.4|2115.4|2122|2116|2122|2116|2120.4|2114.4|21
1727756100000|2024-10-01 04:15:00|2121.9|2115.9|2122.1|2116.1|2122.1|2116.1|2121.5|2115.5|6
1727756400000|2024-10-01 04:20:00|2122|2116|2122.3|2116.3|2122.3|2116.3|2121.6|2115.6|7
1727756700000|2024-10-01 04:25:00|2122.1|2116.1|2122.4|2116.4|2122.4|2116.4|2122.1|2116.1|2
1727757000000|2024-10-01 04:30:00|2122.1|2116.1|2122|2116|2122.1|2116.1|2121.5|2115.5|8
1727757300000|2024-10-01 04:35:00|2121.9|2115.9|2122.6|2116.6|2122.6|2116.6|2121.9|2115.9|8
1727757600000|2024-10-01 04:40:00|2122.9|2116.9|2123.1|2117.1|2123.9|2117.9|2122.6|2116.6|16
1727757900000|2024-10-01 04:45:00|2123.4|2117.4|2124.3|2118.3|2124.4|2118.4|2122.8|2116.8|9
1727758200000|2024-10-01 04:50:00|2124.1|2118.1|2123.1|2117.1|2124.1|2118.1|2122.5|2116.5|10
1727758500000|2024-10-01 04:55:00|2123.6|2117.6|2124.1|2118.1|2124.1|2118.1|2123.4|2117.4|6
1727758800000|2024-10-01 05:00:00|2124.4|2118.4|2124.1|2118.1|2124.4|2118.4|2123.9|2117.9|3
1727759100000|2024-10-01 05:05:00|2123.9|2117.9|2123.8|2117.8|2124.1|2118.1|2123.1|2117.1|12
1727759400000|2024-10-01 05:10:00|2123.5|2117.5|2124.4|2118.4|2124.4|2118.4|2123.5|2117.5|7
1727759700000|2024-10-01 05:15:00|2124.1|2118.1|2124.1|2118.1|2124.1|2118.1|2123.9|2117.9|3
1727760000000|2024-10-01 05:20:00|2123.9|2117.9|2123.3|2117.3|2123.9|2117.9|2122.3|2116.3|10
1727760300000|2024-10-01 05:25:00|2122.9|2116.9|2120.6|2114.6|2122.9|2116.9|2120.4|2114.4|8
1727760600000|2024-10-01 05:30:00|2120.9|2114.9|2121.4|2115.4|2121.6|2115.6|2120.9|2114.9|10
1727760900000|2024-10-01 05:35:00|2121.1|2115.1|2121.6|2115.6|2121.6|2115.6|2120.9|2114.9|7
1727761200000|2024-10-01 05:40:00|2121.9|2115.9|2122.1|2116.1|2122.1|2116.1|2121.6|2115.6|7
1727761500000|2024-10-01 05:45:00|2122.4|2116.4|2123.4|2117.4|2123.4|2117.4|2122.4|2116.4|4
1727761800000|2024-10-01 05:50:00|2123.6|2117.6|2122.4|2116.4|2124.5|2118.5|2122.1|2116.1|16
1727762100000|2024-10-01 05:55:00|2122.3|2116.3|2122.9|2116.9|2123.6|2117.6|2121.5|2115.5|21
1727762400000|2024-10-01 06:00:00|2122.8|2116.8|2122.9|2116.9|2123.3|2117.3|2121.6|2115.6|32
1727762700000|2024-10-01 06:05:00|2123.1|2117.1|2123.8|2117.8|2123.8|2117.8|2122.1|2116.1|13
1727763000000|2024-10-01 06:10:00|2123.3|2117.3|2123.9|2117.9|2123.9|2117.9|2121.4|2115.4|16
1727763300000|2024-10-01 06:15:00|2123.6|2117.6|2125.4|2119.4|2125.6|2119.6|2123.6|2117.6|10
1727763600000|2024-10-01 06:20:00|2125.6|2119.6|2126.1|2120.1|2126.5|2120.5|2125.3|2119.3|12
1727763900000|2024-10-01 06:25:00|2126.3|2120.3|2125.3|2119.3|2126.4|2120.4|2124.4|2118.4|19
1727764200000|2024-10-01 06:30:00|2125.1|2119.1|2125.6|2119.6|2125.6|2119.6|2122.6|2116.6|30
1727764500000|2024-10-01 06:35:00|2125.5|2119.5|2127.3|2121.3|2127.3|2121.3|2125.5|2119.5|11
1727764800000|2024-10-01 06:40:00|2127.6|2121.6|2125|2119|2127.6|2121.6|2124.6|2118.6|31
1727765100000|2024-10-01 06:45:00|2125.1|2119.1|2127|2121|2127|2121|2124.8|2118.8|16
1727765400000|2024-10-01 06:50:00|2127.1|2121.1|2127.1|2121.1|2127.3|2121.3|2126.4|2120.4|11
1727765700000|2024-10-01 06:55:00|2127.3|2121.3|2127.3|2121.3|2127.5|2121.5|2126.1|2120.1|24
1727766000000|2024-10-01 07:00:00|2127.5|2121.5|2130|2124|2130|2124|2123.8|2117.8|103
1727766300000|2024-10-01 07:05:00|2129.9|2123.9|2127.3|2121.3|2130.3|2124.3|2124.9|2118.9|50
1727766600000|2024-10-01 07:10:00|2127.4|2121.4|2120.1|2114.1|2129|2123|2119.1|2113.1|112
1727766900000|2024-10-01 07:15:00|2120.3|2114.3|2117.4|2111.4|2121.4|2115.4|2116.3|2110.3|62
1727767200000|2024-10-01 07:20:00|2117.5|2111.5|2118.5|2112.5|2119.8|2113.8|2117.5|2111.5|56
1727767500000|2024-10-01 07:25:00|2118.6|2112.6|2118.8|2112.8|2120.4|2114.4|2117.3|2111.3|61
1727767800000|2024-10-01 07:30:00|2119|2113|2121.8|2115.8|2122.5|2116.5|2118.5|2112.5|50
1727768100000|2024-10-01 07:35:00|2122|2116|2122.6|2116.6|2122.9|2116.9|2121.9|2115.9|38
1727768400000|2024-10-01 07:40:00|2122.5|2116.5|2123.9|2117.9|2124.3|2118.3|2121.1|2115.1|48
1727768700000|2024-10-01 07:45:00|2123.8|2117.8|2120.5|2114.5|2123.8|2117.8|2120.1|2114.1|49
1727769000000|2024-10-01 07:50:00|2120.6|2114.6|2119.5|2113.5|2120.8|2114.8|2119.1|2113.1|42
1727769300000|2024-10-01 07:55:00|2119.4|2113.4|2119|2113|2119.6|2113.6|2118.4|2112.4|28
1727769600000|2024-10-01 08:00:00|2119.1|2113.1|2117.5|2111.5|2122.3|2116.3|2116.5|2110.5|108
1727769900000|2024-10-01 08:05:00|2117.8|2111.8|2116.5|2110.5|2120|2114|2116.5|2110.5|58
1727770200000|2024-10-01 08:10:00|2116.8|2110.8|2117.9|2111.9|2119.4|2113.4|2116.5|2110.5|60
1727770500000|2024-10-01 08:15:00|2118.1|2112.1|2115.8|2109.8|2118.8|2112.8|2115.5|2109.5|45
1727770800000|2024-10-01 08:20:00|2115.5|2109.5|2117.3|2111.3|2117.3|2111.3|2114.3|2108.3|30
1727771100000|2024-10-01 08:25:00|2117.5|2111.5|2119.3|2113.3|2119.3|2113.3|2116.8|2110.8|34
1727771400000|2024-10-01 08:30:00|2119.4|2113.4|2117.3|2111.3|2120.5|2114.5|2117|2111|39
1727771700000|2024-10-01 08:35:00|2117|2111|2116.6|2110.6|2117.6|2111.6|2116.5|2110.5|39
1727772000000|2024-10-01 08:40:00|2116.9|2110.9|2118.1|2112.1|2118.6|2112.6|2116.5|2110.5|45
1727772300000|2024-10-01 08:45:00|2118|2112|2118.1|2112.1|2118.3|2112.3|2117.3|2111.3|18
1727772600000|2024-10-01 08:50:00|2118.3|2112.3|2116|2110|2118.5|2112.5|2115.6|2109.6|18
1727772900000|2024-10-01 08:55:00|2116.1|2110.1|2118.3|2112.3|2118.3|2112.3|2115.5|2109.5|26
1727773200000|2024-10-01 09:00:00|2118|2112|2121.5|2115.5|2122.8|2116.8|2118|2112|41
1727773500000|2024-10-01 09:05:00|2121.3|2115.3|2120.5|2114.5|2121.5|2115.5|2120.5|2114.5|18
1727773800000|2024-10-01 09:10:00|2120.8|2114.8|2120.5|2114.5|2120.9|2114.9|2120|2114|15
1727774100000|2024-10-01 09:15:00|2120.8|2114.8|2119.6|2113.6|2120.8|2114.8|2119.6|2113.6|13
1727774400000|2024-10-01 09:20:00|2119.8|2113.8|2120|2114|2120.3|2114.3|2119.8|2113.8|15
1727774700000|2024-10-01 09:25:00|2120.3|2114.3|2120.6|2114.6|2121|2115|2120.1|2114.1|16
1727775000000|2024-10-01 09:30:00|2120.8|2114.8|2120.9|2114.9|2121|2115|2120.6|2114.6|18
1727775300000|2024-10-01 09:35:00|2121|2115|2121.3|2115.3|2123.4|2117.4|2120.9|2114.9|34
1727775600000|2024-10-01 09:40:00|2121.4|2115.4|2119.6|2113.6|2121.4|2115.4|2119.6|2113.6|24
1727775900000|2024-10-01 09:45:00|2119.5|2113.5|2118.5|2112.5|2119.5|2113.5|2117.8|2111.8|18
1727776200000|2024-10-01 09:50:00|2118.8|2112.8|2118.3|2112.3|2118.8|2112.8|2117.8|2111.8|23
1727776500000|2024-10-01 09:55:00|2118.4|2112.4|2117.3|2111.3|2120|2114|2117|2111|24
1727776800000|2024-10-01 10:00:00|2117.4|2111.4|2118|2112|2121.4|2115.4|2117|2111|43
1727777100000|2024-10-01 10:05:00|2118.1|2112.1|2120.3|2114.3|2121|2115|2118.1|2112.1|27
1727777400000|2024-10-01 10:10:00|2120.5|2114.5|2120.5|2114.5|2121.1|2115.1|2120.3|2114.3|15
1727777700000|2024-10-01 10:15:00|2120.8|2114.8|2122.4|2116.4|2122.6|2116.6|2120.8|2114.8|23
1727778000000|2024-10-01 10:20:00|2122.5|2116.5|2119.9|2113.9|2123|2117|2119.8|2113.8|27
1727778300000|2024-10-01 10:25:00|2120|2114|2118.4|2112.4|2121|2115|2118.4|2112.4|48
1727778600000|2024-10-01 10:30:00|2118.6|2112.6|2121|2115|2121.3|2115.3|2116.8|2110.8|53
1727778900000|2024-10-01 10:35:00|2120.9|2114.9|2117|2111|2120.9|2114.9|2116.9|2110.9|53
1727779200000|2024-10-01 10:40:00|2117.3|2111.3|2117.8|2111.8|2118.8|2112.8|2116.8|2110.8|22
1727779500000|2024-10-01 10:45:00|2117.9|2111.9|2120.3|2114.3|2121.5|2115.5|2117.9|2111.9|29
1727779800000|2024-10-01 10:50:00|2120.5|2114.5|2116.8|2110.8|2120.5|2114.5|2116.8|2110.8|33
1727780100000|2024-10-01 10:55:00|2116.5|2110.5|2116.4|2110.4|2117|2111|2115.8|2109.8|34
1727780400000|2024-10-01 11:00:00|2116.3|2110.3|2118.3|2112.3|2118.8|2112.8|2116.3|2110.3|39
1727780700000|2024-10-01 11:05:00|2118.4|2112.4|2124|2118|2124|2118|2118.4|2112.4|38
1727781000000|2024-10-01 11:10:00|2124.3|2118.3|2124.1|2118.1|2125.3|2119.3|2123.8|2117.8|13
1727781300000|2024-10-01 11:15:00|2124|2118|2123.5|2117.5|2124.3|2118.3|2123.3|2117.3|22
1727781600000|2024-10-01 11:20:00|2123.3|2117.3|2121.4|2115.4|2123.9|2117.9|2121.4|2115.4|24
1727781900000|2024-10-01 11:25:00|2121.5|2115.5|2120.4|2114.4|2121.5|2115.5|2119.8|2113.8|18
1727782200000|2024-10-01 11:30:00|2120.5|2114.5|2121|2115|2122.1|2116.1|2120.5|2114.5|44
1727782500000|2024-10-01 11:35:00|2121.3|2115.3|2120.5|2114.5|2121.5|2115.5|2119.3|2113.3|37
1727782800000|2024-10-01 11:40:00|2120.8|2114.8|2118.5|2112.5|2121.8|2115.8|2118|2112|52
1727783100000|2024-10-01 11:45:00|2118.4|2112.4|2120.8|2114.8|2121.3|2115.3|2118.3|2112.3|25
1727783400000|2024-10-01 11:50:00|2120.5|2114.5|2118.6|2112.6|2120.5|2114.5|2115|2109|48
1727783700000|2024-10-01 11:55:00|2118.9|2112.9|2120.3|2114.3|2121|2115|2118.9|2112.9|67
1727784000000|2024-10-01 12:00:00|2120.5|2114.5|2119.6|2113.6|2121.8|2115.8|2119.1|2113.1|57
1727784300000|2024-10-01 12:05:00|2119.4|2113.4|2119.1|2113.1|2120|2114|2116.8|2110.8|45
1727784600000|2024-10-01 12:10:00|2119.4|2113.4|2119.5|2113.5|2120.5|2114.5|2119.3|2113.3|45
1727784900000|2024-10-01 12:15:00|2119.4|2113.4|2119.5|2113.5|2119.9|2113.9|2118.4|2112.4|35
1727785200000|2024-10-01 12:20:00|2119.4|2113.4|2117.9|2111.9|2119.4|2113.4|2116.8|2110.8|49
1727785500000|2024-10-01 12:25:00|2118|2112|2118.8|2112.8|2118.8|2112.8|2116|2110|36
1727785800000|2024-10-01 12:30:00|2118.5|2112.5|2118.6|2112.6|2119|2113|2117.4|2111.4|35
1727786100000|2024-10-01 12:35:00|2118.8|2112.8|2118.5|2112.5|2119.5|2113.5|2118|2112|26
1727786400000|2024-10-01 12:40:00|2118.3|2112.3|2118.8|2112.8|2120.3|2114.3|2118.3|2112.3|41
1727786700000|2024-10-01 12:45:00|2118.9|2112.9|2118.6|2112.6|2119.1|2113.1|2118.4|2112.4|24
1727787000000|2024-10-01 12:50:00|2118.9|2112.9|2117.5|2111.5|2119.5|2113.5|2117.5|2111.5|31
1727787300000|2024-10-01 12:55:00|2117.6|2111.6|2117.5|2111.5|2118.8|2112.8|2117|2111|20
1727787600000|2024-10-01 13:00:00|2117.3|2111.3|2119.5|2113.5|2119.5|2113.5|2115.8|2109.8|49
1727787900000|2024-10-01 13:05:00|2119.8|2113.8|2118.4|2112.4|2119.9|2113.9|2118.4|2112.4|21
1727788200000|2024-10-01 13:10:00|2118.6|2112.6|2116.6|2110.6|2118.6|2112.6|2116.4|2110.4|41
1727788500000|2024-10-01 13:15:00|2116.8|2110.8|2115.6|2109.6|2117|2111|2115.3|2109.3|35
1727788800000|2024-10-01 13:20:00|2115.5|2109.5|2116.6|2110.6|2117.3|2111.3|2115.3|2109.3|32
1727789100000|2024-10-01 13:25:00|2116.5|2110.5|2117|2111|2117|2111|2115.8|2109.8|19
1727789400000|2024-10-01 13:30:00|2117.3|2111.3|2117.8|2111.8|2119|2113|2117.1|2111.1|55
1727789700000|2024-10-01 13:35:00|2117.5|2111.5|2115.3|2109.3|2117.5|2111.5|2115|2109|85
1727790000000|2024-10-01 13:40:00|2115|2109|2114.8|2108.8|2115|2109|2113.5|2107.5|53
1727790300000|2024-10-01 13:45:00|2115|2109|2112|2106|2115.5|2109.5|2111.9|2105.9|65
1727790600000|2024-10-01 13:50:00|2112.1|2106.1|2115.8|2109.8|2116.3|2110.3|2111|2105|57
1727790900000|2024-10-01 13:55:00|2115.5|2109.5|2115.6|2109.6|2117.1|2111.1|2115.3|2109.3|45
1727791200000|2024-10-01 14:00:00|2115.5|2109.5|2117.5|2111.5|2117.6|2111.6|2114.1|2108.1|98
1727791500000|2024-10-01 14:05:00|2117.4|2111.4|2112.4|2106.4|2118.6|2112.6|2111.3|2105.3|96
1727791800000|2024-10-01 14:10:00|2112.1|2106.1|2111.5|2105.5|2112.3|2106.3|2108.1|2102.1|114
1727792100000|2024-10-01 14:15:00|2111.8|2105.8|2110|2104|2113|2107|2109.4|2103.4|71
1727792400000|2024-10-01 14:20:00|2110.3|2104.3|2110|2104|2111.5|2105.5|2109.9|2103.9|47
1727792700000|2024-10-01 14:25:00|2110.3|2104.3|2109.8|2103.8|2110.9|2104.9|2109.3|2103.3|59
1727793000000|2024-10-01 14:30:00|2110|2104|2112.8|2106.8|2113|2107|2109.5|2103.5|60
1727793300000|2024-10-01 14:35:00|2112.6|2106.6|2110.3|2104.3|2112.6|2106.6|2109.5|2103.5|78
1727793600000|2024-10-01 14:40:00|2110.5|2104.5|2112.1|2106.1|2112.3|2106.3|2110.3|2104.3|34
1727793900000|2024-10-01 14:45:00|2112|2106|2115|2109|2115.9|2109.9|2111.4|2105.4|45
1727794200000|2024-10-01 14:50:00|2114.3|2108.3|2110|2104|2115.9|2109.9|2109.5|2103.5|86
1727794500000|2024-10-01 14:55:00|2109.8|2103.8|2110.8|2104.8|2110.8|2104.8|2105.9|2099.9|73
1727794800000|2024-10-01 15:00:00|2110.9|2104.9|2105.8|2099.8|2111.9|2105.9|2105.5|2099.5|64
1727795100000|2024-10-01 15:05:00|2106|2100|2106.9|2100.9|2106.9|2100.9|2103.9|2097.9|40
1727795400000|2024-10-01 15:10:00|2106.6|2100.6|2109.6|2103.6|2109.8|2103.8|2104.6|2098.6|52
1727795700000|2024-10-01 15:15:00|2109.8|2103.8|2110.3|2104.3|2112|2106|2109.8|2103.8|43
1727796000000|2024-10-01 15:20:00|2110.5|2104.5|2110|2104|2111.1|2105.1|2109|2103|63
1727796300000|2024-10-01 15:25:00|2110.1|2104.1|2114.3|2108.3|2114.3|2108.3|2110|2104|70
1727796600000|2024-10-01 15:30:00|2114.5|2108.5|2114.4|2108.4|2115.6|2109.6|2112.9|2106.9|48
1727796900000|2024-10-01 15:35:00|2114.5|2108.5|2115.8|2109.8|2119.6|2113.6|2113.3|2107.3|60
1727797200000|2024-10-01 15:40:00|2116|2110|2116.5|2110.5|2117.8|2111.8|2112.9|2106.9|57
1727797500000|2024-10-01 15:45:00|2116.8|2110.8|2115.5|2109.5|2117.6|2111.6|2108.5|2102.5|66
1727797800000|2024-10-01 15:50:00|2115.3|2109.3|2114.3|2108.3|2118.3|2112.3|2113.8|2107.8|48
1727798100000|2024-10-01 15:55:00|2114.1|2108.1|2115|2109|2115.8|2109.8|2107|2101|144
1727798400000|2024-10-01 16:00:00|2115.1|2109.1|2112.6|2106.6|2115.4|2109.4|2112.6|2106.6|10
1727798700000|2024-10-01 16:05:00|2112.4|2106.4|2112.1|2106.1|2112.4|2106.4|2112.1|2106.1|4
1727799300000|2024-10-01 16:15:00|2111.8|2105.8|2108|2102|2111.8|2105.8|2108|2102|10
1727799600000|2024-10-01 16:20:00|2107.9|2101.9|2108.9|2102.9|2109.5|2103.5|2105.5|2099.5|19
1727800200000|2024-10-01 16:30:00|2109|2103|2109.8|2103.8|2109.8|2103.8|2109|2103|2
1727800500000|2024-10-01 16:35:00|2109.9|2103.9|2110.1|2104.1|2110.1|2104.1|2109.9|2103.9|2
1727800800000|2024-10-01 16:40:00|2110.5|2104.5|2110.6|2104.6|2110.6|2104.6|2110.4|2104.4|4
1727801100000|2024-10-01 16:45:00|2110.4|2104.4|2110.4|2104.4|2110.4|2104.4|2110.4|2104.4|1
1727801700000|2024-10-01 16:55:00|2110.6|2104.6|2109.1|2103.1|2110.8|2104.8|2107.9|2101.9|26
1727802000000|2024-10-01 17:00:00|2108.9|2102.9|2109.3|2103.3|2109.3|2103.3|2108.9|2102.9|2
1727802300000|2024-10-01 17:05:00|2109.1|2103.1|2108.6|2102.6|2109.1|2103.1|2106.6|2100.6|6
1727802600000|2024-10-01 17:10:00|2107.5|2101.5|2106.9|2100.9|2107.5|2101.5|2106.8|2100.8|6
1727802900000|2024-10-01 17:15:00|2106.8|2100.8|2106.6|2100.6|2106.8|2100.8|2106.5|2100.5|3
1727803800000|2024-10-01 17:30:00|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|2106.1|2100.1|5
1727804400000|2024-10-01 17:40:00|2106.1|2100.1|2108.3|2102.3|2108.6|2102.6|2106.1|2100.1|9
1727804700000|2024-10-01 17:45:00|2108.4|2102.4|2108.1|2102.1|2108.4|2102.4|2108.1|2102.1|2
1727805300000|2024-10-01 17:55:00|2114.5|2095.8|2114.5|2095.8|2114.5|2095.8|2114.5|2095.8|1
1727827200000|2024-10-02 00:00:00|2110.6|2104.6|2112.4|2106.4|2112.4|2106.4|2110.4|2104.4|8
1727827500000|2024-10-02 00:05:00|2112.6|2106.6|2113.4|2107.4|2113.6|2107.6|2111.6|2105.6|16
1727827800000|2024-10-02 00:10:00|2113.6|2107.6|2113.1|2107.1|2113.8|2107.8|2112.6|2106.6|11
1727828100000|2024-10-02 00:15:00|2113.4|2107.4|2113.9|2107.9|2114.5|2108.5|2113|2107|17
1727828400000|2024-10-02 00:20:00|2113.8|2107.8|2114.8|2108.8|2114.8|2108.8|2113.3|2107.3|14
1727828700000|2024-10-02 00:25:00|2115|2109|2116|2110|2116|2110|2115|2109|12
1727829000000|2024-10-02 00:30:00|2115.8|2109.8|2117.3|2111.3|2117.4|2111.4|2115.8|2109.8|16
1727829300000|2024-10-02 00:35:00|2117|2111|2117.8|2111.8|2117.8|2111.8|2116.5|2110.5|13
1727829600000|2024-10-02 00:40:00|2117.5|2111.5|2118.4|2112.4|2118.4|2112.4|2116.3|2110.3|12
1727829900000|2024-10-02 00:45:00|2118.3|2112.3|2118.8|2112.8|2118.8|2112.8|2117.5|2111.5|10
1727830200000|2024-10-02 00:50:00|2118.6|2112.6|2119.1|2113.1|2119.1|2113.1|2118.5|2112.5|7
1727830500000|2024-10-02 00:55:00|2118.9|2112.9|2118.8|2112.8|2119|2113|2118.1|2112.1|12
1727830800000|2024-10-02 01:00:00|2118.9|2112.9|2120.4|2114.4|2120.5|2114.5|2118.6|2112.6|16
1727831100000|2024-10-02 01:05:00|2120.1|2114.1|2120.4|2114.4|2120.4|2114.4|2120|2114|8
1727831400000|2024-10-02 01:10:00|2120.3|2114.3|2118.9|2112.9|2120.3|2114.3|2118.9|2112.9|16
1727831700000|2024-10-02 01:15:00|2118.8|2112.8|2120.4|2114.4|2120.4|2114.4|2118.1|2112.1|26
1727832000000|2024-10-02 01:20:00|2120.1|2114.1|2119.5|2113.5|2120.3|2114.3|2119.4|2113.4|23
1727832300000|2024-10-02 01:25:00|2119.6|2113.6|2120.4|2114.4|2120.4|2114.4|2119.6|2113.6|20
1727832600000|2024-10-02 01:30:00|2120.6|2114.6|2120.8|2114.8|2120.9|2114.9|2119.9|2113.9|26
1727832900000|2024-10-02 01:35:00|2121|2115|2121.1|2115.1|2121.3|2115.3|2120.6|2114.6|20
1727833200000|2024-10-02 01:40:00|2121|2115|2121.1|2115.1|2121.3|2115.3|2120.5|2114.5|27
1727833500000|2024-10-02 01:45:00|2121|2115|2121.1|2115.1|2121.1|2115.1|2120.3|2114.3|20
1727833800000|2024-10-02 01:50:00|2121|2115|2121.9|2115.9|2122.1|2116.1|2121|2115|15
1727834100000|2024-10-02 01:55:00|2121.6|2115.6|2120.4|2114.4|2121.9|2115.9|2120.1|2114.1|14
1727834400000|2024-10-02 02:00:00|2120.6|2114.6|2120.9|2114.9|2121.4|2115.4|2120.3|2114.3|26
1727834700000|2024-10-02 02:05:00|2121|2115|2119.8|2113.8|2121|2115|2119.1|2113.1|21
1727835000000|2024-10-02 02:10:00|2119.6|2113.6|2118.3|2112.3|2119.6|2113.6|2116.9|2110.9|19
1727835300000|2024-10-02 02:15:00|2118.1|2112.1|2116.8|2110.8|2118.1|2112.1|2116.8|2110.8|20
1727835600000|2024-10-02 02:20:00|2116.5|2110.5|2118.4|2112.4|2118.4|2112.4|2116.1|2110.1|26
1727835900000|2024-10-02 02:25:00|2118.1|2112.1|2118.3|2112.3|2118.4|2112.4|2116.8|2110.8|25
1727836200000|2024-10-02 02:30:00|2118.1|2112.1|2117.3|2111.3|2118.4|2112.4|2116.6|2110.6|18
1727836500000|2024-10-02 02:35:00|2117.1|2111.1|2117.9|2111.9|2117.9|2111.9|2116.9|2110.9|10
1727836800000|2024-10-02 02:40:00|2118|2112|2118.1|2112.1|2118.1|2112.1|2117.6|2111.6|18
1727837100000|2024-10-02 02:45:00|2117.9|2111.9|2118.5|2112.5|2118.5|2112.5|2117.6|2111.6|12
1727837400000|2024-10-02 02:50:00|2118.8|2112.8|2120|2114|2120|2114|2118.8|2112.8|5
1727837700000|2024-10-02 02:55:00|2120.3|2114.3|2120.3|2114.3|2120.9|2114.9|2120.1|2114.1|11
1727838000000|2024-10-02 03:00:00|2120.5|2114.5|2121.3|2115.3|2121.3|2115.3|2120.5|2114.5|5
1727838300000|2024-10-02 03:05:00|2121.1|2115.1|2120.5|2114.5|2121.1|2115.1|2120.3|2114.3|10
1727838600000|2024-10-02 03:10:00|2120.6|2114.6|2122.4|2116.4|2122.4|2116.4|2120.6|2114.6|9
1727838900000|2024-10-02 03:15:00|2122.6|2116.6|2123.1|2117.1|2123.6|2117.6|2122.6|2116.6|5
1727839200000|2024-10-02 03:20:00|2123.4|2117.4|2121.3|2115.3|2123.4|2117.4|2121.3|2115.3|12
1727839500000|2024-10-02 03:25:00|2121.5|2115.5|2121.4|2115.4|2121.5|2115.5|2121|2115|6
1727839800000|2024-10-02 03:30:00|2121.6|2115.6|2119.3|2113.3|2121.8|2115.8|2119.3|2113.3|25
1727840100000|2024-10-02 03:35:00|2119.5|2113.5|2119.6|2113.6|2119.6|2113.6|2119.5|2113.5|10
1727840400000|2024-10-02 03:40:00|2119.5|2113.5|2119.8|2113.8|2120.1|2114.1|2119.4|2113.4|12
1727840700000|2024-10-02 03:45:00|2120|2114|2118.6|2112.6|2120|2114|2118.6|2112.6|13
1727841000000|2024-10-02 03:50:00|2118.9|2112.9|2118.4|2112.4|2118.9|2112.9|2118.3|2112.3|5
1727841300000|2024-10-02 03:55:00|2118.3|2112.3|2118.1|2112.1|2118.3|2112.3|2117.4|2111.4|10
1727841600000|2024-10-02 04:00:00|2118.3|2112.3|2118.3|2112.3|2118.3|2112.3|2118.1|2112.1|3
1727841900000|2024-10-02 04:05:00|2118.4|2112.4|2118.6|2112.6|2118.6|2112.6|2118.3|2112.3|4
1727842200000|2024-10-02 04:10:00|2118.5|2112.5|2118.5|2112.5|2118.6|2112.6|2118.3|2112.3|10
1727842500000|2024-10-02 04:15:00|2118.4|2112.4|2118|2112|2118.4|2112.4|2117.8|2111.8|6
1727843400000|2024-10-02 04:30:00|2117.8|2111.8|2118.3|2112.3|2118.6|2112.6|2116.9|2110.9|11
1727843700000|2024-10-02 04:35:00|2118.4|2112.4|2118.6|2112.6|2118.6|2112.6|2117.3|2111.3|12
1727844000000|2024-10-02 04:40:00|2118.9|2112.9|2119.3|2113.3|2119.5|2113.5|2118.9|2112.9|15
1727844300000|2024-10-02 04:45:00|2119.1|2113.1|2119.4|2113.4|2119.4|2113.4|2118.9|2112.9|14
1727844600000|2024-10-02 04:50:00|2119.1|2113.1|2119.1|2113.1|2119.5|2113.5|2118.9|2112.9|13
1727844900000|2024-10-02 04:55:00|2118.9|2112.9|2118.9|2112.9|2119|2113|2118.6|2112.6|9
1727845200000|2024-10-02 05:00:00|2118.6|2112.6|2118.1|2112.1|2118.9|2112.9|2115.6|2109.6|29
1727845500000|2024-10-02 05:05:00|2117.9|2111.9|2118.1|2112.1|2118.1|2112.1|2117.6|2111.6|6
1727845800000|2024-10-02 05:10:00|2117.9|2111.9|2119.5|2113.5|2119.5|2113.5|2117.9|2111.9|17
1727846100000|2024-10-02 05:15:00|2119.3|2113.3|2118.4|2112.4|2119.3|2113.3|2118.4|2112.4|14
1727846400000|2024-10-02 05:20:00|2118.1|2112.1|2117.9|2111.9|2118.4|2112.4|2117.6|2111.6|10
1727846700000|2024-10-02 05:25:00|2117.6|2111.6|2116.1|2110.1|2117.6|2111.6|2114.6|2108.6|25
1727847000000|2024-10-02 05:30:00|2116|2110|2116.1|2110.1|2116.9|2110.9|2115.6|2109.6|14
1727847300000|2024-10-02 05:35:00|2116.4|2110.4|2114.9|2108.9|2116.4|2110.4|2114.9|2108.9|11
1727847600000|2024-10-02 05:40:00|2114.6|2108.6|2114.1|2108.1|2114.9|2108.9|2114.1|2108.1|12
1727847900000|2024-10-02 05:45:00|2114.4|2108.4|2113.4|2107.4|2114.4|2108.4|2113.4|2107.4|7
1727848200000|2024-10-02 05:50:00|2113.6|2107.6|2114.9|2108.9|2115.5|2109.5|2112.6|2106.6|16
1727848500000|2024-10-02 05:55:00|2114.6|2108.6|2116.8|2110.8|2116.9|2110.9|2114.6|2108.6|12
1727848800000|2024-10-02 06:00:00|2117|2111|2117.5|2111.5|2117.9|2111.9|2116.5|2110.5|21
1727849100000|2024-10-02 06:05:00|2117.4|2111.4|2119|2113|2119.4|2113.4|2117.4|2111.4|26
1727849400000|2024-10-02 06:10:00|2119.3|2113.3|2118.6|2112.6|2119.3|2113.3|2117.5|2111.5|25
1727849700000|2024-10-02 06:15:00|2118.5|2112.5|2119.1|2113.1|2119.4|2113.4|2117.9|2111.9|14
1727850000000|2024-10-02 06:20:00|2119.4|2113.4|2118.9|2112.9|2120.9|2114.9|2118.9|2112.9|19
1727850300000|2024-10-02 06:25:00|2118.6|2112.6|2120.8|2114.8|2121|2115|2118.6|2112.6|16
1727850600000|2024-10-02 06:30:00|2120.5|2114.5|2117.4|2111.4|2120.5|2114.5|2117.4|2111.4|15
1727850900000|2024-10-02 06:35:00|2117.1|2111.1|2119.6|2113.6|2119.6|2113.6|2115.8|2109.8|21
1727851200000|2024-10-02 06:40:00|2119.4|2113.4|2119.6|2113.6|2121.9|2115.9|2117.5|2111.5|27
1727851500000|2024-10-02 06:45:00|2119.9|2113.9|2117.9|2111.9|2120.4|2114.4|2117.9|2111.9|26
1727851800000|2024-10-02 06:50:00|2118.1|2112.1|2119.4|2113.4|2119.9|2113.9|2117.6|2111.6|39
1727852100000|2024-10-02 06:55:00|2119.6|2113.6|2121.6|2115.6|2122|2116|2119|2113|24
1727852400000|2024-10-02 07:00:00|2121.5|2115.5|2123.4|2117.4|2124.1|2118.1|2119.3|2113.3|85
1727852700000|2024-10-02 07:05:00|2123.6|2117.6|2123.4|2117.4|2124.3|2118.3|2121.8|2115.8|45
1727853000000|2024-10-02 07:10:00|2123.5|2117.5|2122.8|2116.8|2124.1|2118.1|2119.3|2113.3|67
1727853300000|2024-10-02 07:15:00|2122.9|2116.9|2124.1|2118.1|2124.1|2118.1|2119.4|2113.4|48
1727853600000|2024-10-02 07:20:00|2124.4|2118.4|2124.6|2118.6|2124.8|2118.8|2122.9|2116.9|40
1727853900000|2024-10-02 07:25:00|2124.9|2118.9|2126.3|2120.3|2126.8|2120.8|2124.9|2118.9|22
1727854200000|2024-10-02 07:30:00|2126.4|2120.4|2125.8|2119.8|2127.4|2121.4|2125|2119|23
1727854500000|2024-10-02 07:35:00|2126|2120|2128.1|2122.1|2128.4|2122.4|2126|2120|27
1727854800000|2024-10-02 07:40:00|2128|2122|2128.3|2122.3|2128.4|2122.4|2127.3|2121.3|36
1727855100000|2024-10-02 07:45:00|2128.4|2122.4|2130|2124|2130|2124|2127.8|2121.8|24
1727855400000|2024-10-02 07:50:00|2130.1|2124.1|2131.8|2125.8|2132.1|2126.1|2129.8|2123.8|20
1727855700000|2024-10-02 07:55:00|2132|2126|2133.4|2127.4|2133.6|2127.6|2132|2126|23
1727856000000|2024-10-02 08:00:00|2133.5|2127.5|2132.3|2126.3|2136|2130|2132.3|2126.3|52
1727856300000|2024-10-02 08:05:00|2131.9|2125.9|2130|2124|2133.8|2127.8|2130|2124|46
1727856600000|2024-10-02 08:10:00|2129.8|2123.8|2128.8|2122.8|2129.8|2123.8|2126.9|2120.9|37
1727856900000|2024-10-02 08:15:00|2129|2123|2133.3|2127.3|2133.3|2127.3|2128.8|2122.8|61
1727857200000|2024-10-02 08:20:00|2133.1|2127.1|2134.3|2128.3|2135.1|2129.1|2133.1|2127.1|31
1727857500000|2024-10-02 08:25:00|2134.5|2128.5|2136.1|2130.1|2136.1|2130.1|2134.3|2128.3|22
1727857800000|2024-10-02 08:30:00|2136|2130|2134.3|2128.3|2136|2130|2133.5|2127.5|24
1727858100000|2024-10-02 08:35:00|2134.5|2128.5|2133.5|2127.5|2135.4|2129.4|2133.3|2127.3|32
1727858400000|2024-10-02 08:40:00|2133.8|2127.8|2132.8|2126.8|2134.5|2128.5|2132.4|2126.4|30
1727858700000|2024-10-02 08:45:00|2132.4|2126.4|2133.8|2127.8|2134.3|2128.3|2132.1|2126.1|43
1727859000000|2024-10-02 08:50:00|2134.4|2128.4|2136.8|2130.8|2136.9|2130.9|2134.4|2128.4|38
1727859300000|2024-10-02 08:55:00|2136.3|2130.3|2137.1|2131.1|2137.5|2131.5|2136|2130|30
1727859600000|2024-10-02 09:00:00|2137.4|2131.4|2139.3|2133.3|2139.9|2133.9|2137|2131|22
1727859900000|2024-10-02 09:05:00|2139|2133|2140|2134|2140.4|2134.4|2138.5|2132.5|18
1727860200000|2024-10-02 09:10:00|2140.1|2134.1|2139.9|2133.9|2140.4|2134.4|2139.8|2133.8|16
1727860500000|2024-10-02 09:15:00|2140|2134|2139.3|2133.3|2140.4|2134.4|2139|2133|19
1727860800000|2024-10-02 09:20:00|2139.5|2133.5|2139.5|2133.5|2140|2134|2139.5|2133.5|17
1727861100000|2024-10-02 09:25:00|2139.4|2133.4|2139.5|2133.5|2139.9|2133.9|2139.1|2133.1|21
1727861400000|2024-10-02 09:30:00|2139.3|2133.3|2139.5|2133.5|2140.4|2134.4|2139.3|2133.3|23
1727861700000|2024-10-02 09:35:00|2139.3|2133.3|2137.8|2131.8|2140.1|2134.1|2137.8|2131.8|46
1727862000000|2024-10-02 09:40:00|2137.5|2131.5|2137.8|2131.8|2138.8|2132.8|2137.5|2131.5|21
1727862300000|2024-10-02 09:45:00|2137.5|2131.5|2137.5|2131.5|2137.9|2131.9|2137|2131|23
1727862600000|2024-10-02 09:50:00|2137.6|2131.6|2137.3|2131.3|2138.1|2132.1|2135.5|2129.5|37
1727862900000|2024-10-02 09:55:00|2137.5|2131.5|2136.5|2130.5|2138.5|2132.5|2135.8|2129.8|40
1727863200000|2024-10-02 10:00:00|2136.4|2130.4|2136.4|2130.4|2139.9|2133.9|2136|2130|49
1727863500000|2024-10-02 10:05:00|2136.3|2130.3|2136.1|2130.1|2137.1|2131.1|2135.1|2129.1|24
1727863800000|2024-10-02 10:10:00|2136.3|2130.3|2137|2131|2139|2133|2135.8|2129.8|35
1727864100000|2024-10-02 10:15:00|2137.3|2131.3|2137.8|2131.8|2138.8|2132.8|2136.5|2130.5|29
1727864400000|2024-10-02 10:20:00|2137.5|2131.5|2139.5|2133.5|2140.1|2134.1|2136.9|2130.9|59
1727864700000|2024-10-02 10:25:00|2139.8|2133.8|2140.4|2134.4|2140.6|2134.6|2139.5|2133.5|15
1727865000000|2024-10-02 10:30:00|2140.6|2134.6|2141.4|2135.4|2141.6|2135.6|2140.3|2134.3|21
1727865300000|2024-10-02 10:35:00|2141.1|2135.1|2141.5|2135.5|2142.8|2136.8|2141.1|2135.1|37
1727865600000|2024-10-02 10:40:00|2141.3|2135.3|2144.8|2138.8|2144.8|2138.8|2140.5|2134.5|24
1727865900000|2024-10-02 10:45:00|2144.9|2138.9|2144.1|2138.1|2145|2139|2144.1|2138.1|25
1727866200000|2024-10-02 10:50:00|2144|2138|2143.4|2137.4|2144.3|2138.3|2143.3|2137.3|33
1727866500000|2024-10-02 10:55:00|2143.1|2137.1|2141.8|2135.8|2143.1|2137.1|2141.6|2135.6|23
1727866800000|2024-10-02 11:00:00|2141.5|2135.5|2142.8|2136.8|2143.3|2137.3|2141.5|2135.5|31
1727867100000|2024-10-02 11:05:00|2142.9|2136.9|2141.8|2135.8|2144|2138|2138.4|2132.4|76
1727867400000|2024-10-02 11:10:00|2141.9|2135.9|2142.3|2136.3|2143|2137|2141.9|2135.9|24
1727867700000|2024-10-02 11:15:00|2142|2136|2142.1|2136.1|2143.1|2137.1|2142|2136|17
1727868000000|2024-10-02 11:20:00|2142.4|2136.4|2142.4|2136.4|2142.8|2136.8|2142.3|2136.3|11
1727868300000|2024-10-02 11:25:00|2142.5|2136.5|2143.8|2137.8|2143.8|2137.8|2142.5|2136.5|18
1727868600000|2024-10-02 11:30:00|2143.9|2137.9|2143.4|2137.4|2144.4|2138.4|2143.1|2137.1|24
1727868900000|2024-10-02 11:35:00|2143.1|2137.1|2141.5|2135.5|2143.5|2137.5|2141|2135|26
1727869200000|2024-10-02 11:40:00|2141.8|2135.8|2141.1|2135.1|2142.8|2136.8|2140.9|2134.9|28
1727869500000|2024-10-02 11:45:00|2141|2135|2141.3|2135.3|2141.3|2135.3|2140.5|2134.5|13
1727869800000|2024-10-02 11:50:00|2140.6|2134.6|2136.1|2130.1|2140.6|2134.6|2136.1|2130.1|33
1727870100000|2024-10-02 11:55:00|2136.3|2130.3|2136|2130|2136.8|2130.8|2135.3|2129.3|30
1727870400000|2024-10-02 12:00:00|2136.3|2130.3|2139.9|2133.9|2139.9|2133.9|2136.1|2130.1|45
1727870700000|2024-10-02 12:05:00|2140|2134|2137|2131|2140.3|2134.3|2135.8|2129.8|48
1727871000000|2024-10-02 12:10:00|2137.3|2131.3|2137|2131|2139|2133|2136.8|2130.8|20
1727871300000|2024-10-02 12:15:00|2137.1|2131.1|2136.8|2130.8|2138.5|2132.5|2135.9|2129.9|28
1727871600000|2024-10-02 12:20:00|2136.6|2130.6|2137.5|2131.5|2138.6|2132.6|2136.6|2130.6|22
1727871900000|2024-10-02 12:25:00|2137.6|2131.6|2135.5|2129.5|2139|2133|2135.5|2129.5|33
1727872200000|2024-10-02 12:30:00|2135.4|2129.4|2137.3|2131.3|2138.8|2132.8|2135.3|2129.3|36
1727872500000|2024-10-02 12:35:00|2137.5|2131.5|2139.3|2133.3|2140.5|2134.5|2137.4|2131.4|39
1727872800000|2024-10-02 12:40:00|2139.4|2133.4|2139.8|2133.8|2140.8|2134.8|2138.8|2132.8|32
1727873100000|2024-10-02 12:45:00|2140|2134|2138.3|2132.3|2140|2134|2136.5|2130.5|19
1727873400000|2024-10-02 12:50:00|2138.5|2132.5|2138.6|2132.6|2139.4|2133.4|2137.6|2131.6|25
1727873700000|2024-10-02 12:55:00|2138.8|2132.8|2136.1|2130.1|2139|2133|2136.1|2130.1|27
1727874000000|2024-10-02 13:00:00|2136.3|2130.3|2138|2132|2138.3|2132.3|2135.9|2129.9|39
1727874300000|2024-10-02 13:05:00|2137.5|2131.5|2139.1|2133.1|2139.6|2133.6|2136.9|2130.9|32
1727874600000|2024-10-02 13:10:00|2139.3|2133.3|2137.4|2131.4|2141|2135|2137.4|2131.4|46
1727874900000|2024-10-02 13:15:00|2137.5|2131.5|2137.8|2131.8|2138.3|2132.3|2134.4|2128.4|29
1727875200000|2024-10-02 13:20:00|2138|2132|2134.8|2128.8|2138|2132|2133.8|2127.8|43
1727875500000|2024-10-02 13:25:00|2134.5|2128.5|2135.5|2129.5|2136.8|2130.8|2134.5|2128.5|22
1727875800000|2024-10-02 13:30:00|2135.4|2129.4|2135.8|2129.8|2139.3|2133.3|2133.8|2127.8|47
1727876100000|2024-10-02 13:35:00|2136|2130|2135.9|2129.9|2137.8|2131.8|2135.9|2129.9|30
1727876400000|2024-10-02 13:40:00|2135.8|2129.8|2136.4|2130.4|2137.3|2131.3|2134.8|2128.8|29
1727876700000|2024-10-02 13:45:00|2136.5|2130.5|2137.8|2131.8|2139.1|2133.1|2136.3|2130.3|31
1727877000000|2024-10-02 13:50:00|2138|2132|2137|2131|2138|2132|2136.8|2130.8|21
1727877300000|2024-10-02 13:55:00|2137.3|2131.3|2136.6|2130.6|2137.4|2131.4|2136|2130|24
1727877600000|2024-10-02 14:00:00|2136.8|2130.8|2136.5|2130.5|2137.5|2131.5|2135.8|2129.8|51
1727877900000|2024-10-02 14:05:00|2136.6|2130.6|2135.5|2129.5|2137.3|2131.3|2135.3|2129.3|24
1727878200000|2024-10-02 14:10:00|2135.6|2129.6|2135.5|2129.5|2135.6|2129.6|2133.9|2127.9|24
1727878500000|2024-10-02 14:15:00|2135.4|2129.4|2134.8|2128.8|2135.6|2129.6|2133.3|2127.3|34
1727878800000|2024-10-02 14:20:00|2135|2129|2134.8|2128.8|2135.9|2129.9|2134.8|2128.8|24
1727879100000|2024-10-02 14:25:00|2134.9|2128.9|2133.6|2127.6|2135|2129|2133.5|2127.5|20
1727879400000|2024-10-02 14:30:00|2133.8|2127.8|2135.8|2129.8|2136.3|2130.3|2133.3|2127.3|52
1727879700000|2024-10-02 14:35:00|2135.5|2129.5|2134.3|2128.3|2136|2130|2133.6|2127.6|27
1727880000000|2024-10-02 14:40:00|2133.8|2127.8|2135.8|2129.8|2136.3|2130.3|2133.8|2127.8|24
1727880300000|2024-10-02 14:45:00|2135.6|2129.6|2136.3|2130.3|2136.8|2130.8|2134.5|2128.5|50
1727880600000|2024-10-02 14:50:00|2135.9|2129.9|2136.9|2130.9|2137.1|2131.1|2135|2129|32
1727880900000|2024-10-02 14:55:00|2137|2131|2136.6|2130.6|2137.9|2131.9|2136|2130|49
1727881200000|2024-10-02 15:00:00|2136.4|2130.4|2137.5|2131.5|2137.8|2131.8|2136.3|2130.3|29
1727881500000|2024-10-02 15:05:00|2137.3|2131.3|2137.4|2131.4|2138|2132|2136.4|2130.4|28
1727881800000|2024-10-02 15:10:00|2137.6|2131.6|2137.4|2131.4|2137.8|2131.8|2136.5|2130.5|19
1727882100000|2024-10-02 15:15:00|2137.5|2131.5|2139.3|2133.3|2141.3|2135.3|2136.6|2130.6|61
1727882400000|2024-10-02 15:20:00|2139|2133|2139.6|2133.6|2141.4|2135.4|2138.5|2132.5|31
1727882700000|2024-10-02 15:25:00|2139.5|2133.5|2136.6|2130.6|2139.6|2133.6|2136|2130|44
1727883000000|2024-10-02 15:30:00|2137.1|2131.1|2136.3|2130.3|2140.3|2134.3|2133.6|2127.6|44
1727883300000|2024-10-02 15:35:00|2136.6|2130.6|2135.6|2129.6|2137.1|2131.1|2134.6|2128.6|29
1727883600000|2024-10-02 15:40:00|2135.9|2129.9|2135.8|2129.8|2137.3|2131.3|2134.5|2128.5|34
1727883900000|2024-10-02 15:45:00|2135.9|2129.9|2144.8|2138.8|2144.8|2138.8|2134.6|2128.6|51
1727884200000|2024-10-02 15:50:00|2144.9|2138.9|2147.8|2141.8|2152.1|2146.1|2144.8|2138.8|93
1727884500000|2024-10-02 15:55:00|2148.3|2142.3|2158.1|2152.1|2159.5|2153.5|2146.9|2140.9|159
1727884800000|2024-10-02 16:00:00|2158.4|2152.4|2157.8|2151.8|2158.4|2152.4|2155.9|2149.9|17
1727885100000|2024-10-02 16:05:00|2157.3|2151.3|2150.3|2144.3|2157.3|2151.3|2149.9|2143.9|24
1727885400000|2024-10-02 16:10:00|2150|2144|2150|2144|2150.1|2144.1|2149.1|2143.1|7
1727885700000|2024-10-02 16:15:00|2150.1|2144.1|2149.9|2143.9|2151.4|2145.4|2149.9|2143.9|4
1727886000000|2024-10-02 16:20:00|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|1
1727886300000|2024-10-02 16:25:00|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|1
1727886600000|2024-10-02 16:30:00|2149.4|2143.4|2149.1|2143.1|2149.4|2143.4|2149.1|2143.1|2
1727886900000|2024-10-02 16:35:00|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|1
1727887200000|2024-10-02 16:40:00|2150.5|2144.5|2149.9|2143.9|2150.5|2144.5|2149.8|2143.8|4
1727887500000|2024-10-02 16:45:00|2150|2144|2150|2144|2150|2144|2150|2144|1
1727888100000|2024-10-02 16:55:00|2149.9|2143.9|2149.6|2143.6|2151.6|2145.6|2149.6|2143.6|23
1727888400000|2024-10-02 17:00:00|2149.1|2143.1|2148.6|2142.6|2150.5|2144.5|2148.6|2142.6|10
1727889000000|2024-10-02 17:10:00|2147.1|2141.1|2149.6|2143.6|2149.6|2143.6|2147.1|2141.1|4
1727889300000|2024-10-02 17:15:00|2149.5|2143.5|2150.4|2144.4|2150.4|2144.4|2148.5|2142.5|18
1727889600000|2024-10-02 17:20:00|2150.8|2144.8|2149.9|2143.9|2150.8|2144.8|2149.3|2143.3|6
1727890200000|2024-10-02 17:30:00|2148.6|2142.6|2150.1|2144.1|2150.1|2144.1|2148.6|2142.6|11
1727890800000|2024-10-02 17:40:00|2149.9|2143.9|2149.9|2143.9|2150.4|2144.4|2149.9|2143.9|4
1727891400000|2024-10-02 17:50:00|2150.3|2144.3|2150.5|2144.5|2150.5|2144.5|2150.3|2144.3|2
1727891700000|2024-10-02 17:55:00|2150.9|2144.9|2159.3|2140.5|2159.3|2145|2150.8|2138.5|6
1727913600000|2024-10-03 00:00:00|2150.4|2144.4|2150.9|2144.9|2151.3|2145.3|2148.9|2142.9|11
1727913900000|2024-10-03 00:05:00|2151.1|2145.1|2151.8|2145.8|2152.4|2146.4|2151.1|2145.1|18
1727914200000|2024-10-03 00:10:00|2151.5|2145.5|2151.9|2145.9|2152|2146|2151.5|2145.5|9
1727914500000|2024-10-03 00:15:00|2151.6|2145.6|2152.4|2146.4|2152.4|2146.4|2151.5|2145.5|7
1727914800000|2024-10-03 00:20:00|2152.5|2146.5|2152.6|2146.6|2152.6|2146.6|2152.5|2146.5|2
1727915100000|2024-10-03 00:25:00|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|2152.1|2146.1|3
1727915400000|2024-10-03 00:30:00|2152.5|2146.5|2153|2147|2153|2147|2152.5|2146.5|3
1727915700000|2024-10-03 00:35:00|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|2152.6|2146.6|4
1727916000000|2024-10-03 00:40:00|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|2151.8|2145.8|11
1727916300000|2024-10-03 00:45:00|2152.8|2146.8|2152.4|2146.4|2152.9|2146.9|2152.3|2146.3|8
1727916600000|2024-10-03 00:50:00|2152.3|2146.3|2152.5|2146.5|2152.6|2146.6|2152.3|2146.3|4
1727916900000|2024-10-03 00:55:00|2152.9|2146.9|2153.3|2147.3|2153.3|2147.3|2152.6|2146.6|7
1727917200000|2024-10-03 01:00:00|2153|2147|2156.3|2150.3|2156.3|2150.3|2153|2147|17
1727917500000|2024-10-03 01:05:00|2156.4|2150.4|2154.8|2148.8|2157.1|2151.1|2154.8|2148.8|17
1727917800000|2024-10-03 01:10:00|2154.9|2148.9|2154.6|2148.6|2154.9|2148.9|2154.1|2148.1|9
1727918100000|2024-10-03 01:15:00|2154.8|2148.8|2157.6|2151.6|2157.9|2151.9|2154.8|2148.8|40
1727918400000|2024-10-03 01:20:00|2157.5|2151.5|2157.6|2151.6|2157.6|2151.6|2156.9|2150.9|23
1727918700000|2024-10-03 01:25:00|2157.4|2151.4|2156.6|2150.6|2157.4|2151.4|2156.4|2150.4|8
1727919000000|2024-10-03 01:30:00|2156.9|2150.9|2155.3|2149.3|2157.1|2151.1|2155.3|2149.3|9
1727919300000|2024-10-03 01:35:00|2155.1|2149.1|2154.9|2148.9|2155.1|2149.1|2153.9|2147.9|13
1727919600000|2024-10-03 01:40:00|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|2154.1|2148.1|12
1727919900000|2024-10-03 01:45:00|2154.5|2148.5|2154.5|2148.5|2154.6|2148.6|2154.1|2148.1|9
1727920200000|2024-10-03 01:50:00|2154.6|2148.6|2158.6|2152.6|2158.8|2152.8|2154.6|2148.6|23
1727920500000|2024-10-03 01:55:00|2158.8|2152.8|2158.8|2152.8|2159.3|2153.3|2158|2152|18
1727920800000|2024-10-03 02:00:00|2158.5|2152.5|2157.1|2151.1|2158.5|2152.5|2156.8|2150.8|20
1727921100000|2024-10-03 02:05:00|2157|2151|2157.6|2151.6|2158.3|2152.3|2156.8|2150.8|15
1727921400000|2024-10-03 02:10:00|2157.8|2151.8|2156.8|2150.8|2158.4|2152.4|2155.9|2149.9|23
1727921700000|2024-10-03 02:15:00|2156.5|2150.5|2157.8|2151.8|2157.8|2151.8|2156|2150|13
1727922000000|2024-10-03 02:20:00|2158|2152|2158.3|2152.3|2158.9|2152.9|2158|2152|21
1727922300000|2024-10-03 02:25:00|2158.5|2152.5|2159|2153|2159|2153|2156.8|2150.8|26
1727922600000|2024-10-03 02:30:00|2162.4|2156.4|2159.9|2153.9|2162.4|2156.4|2159.4|2153.4|11
1727922900000|2024-10-03 02:35:00|2159.6|2153.6|2161.5|2155.5|2162.1|2156.1|2159.4|2153.4|14
1727923200000|2024-10-03 02:40:00|2161.6|2155.6|2160.6|2154.6|2161.6|2155.6|2160.6|2154.6|3
1727923500000|2024-10-03 02:45:00|2160.4|2154.4|2162.3|2156.3|2162.5|2156.5|2160.4|2154.4|15
1727923800000|2024-10-03 02:50:00|2162.4|2156.4|2160.6|2154.6|2162.4|2156.4|2160.6|2154.6|15
1727924100000|2024-10-03 02:55:00|2160.8|2154.8|2159.9|2153.9|2160.8|2154.8|2159.4|2153.4|19
1727924400000|2024-10-03 03:00:00|2159.8|2153.8|2158.9|2152.9|2160.1|2154.1|2158.9|2152.9|14
1727924700000|2024-10-03 03:05:00|2158.6|2152.6|2158.1|2152.1|2158.6|2152.6|2157.1|2151.1|14
1727925000000|2024-10-03 03:10:00|2157.9|2151.9|2155.5|2149.5|2157.9|2151.9|2155.5|2149.5|17
1727925300000|2024-10-03 03:15:00|2155.3|2149.3|2154.1|2148.1|2155.3|2149.3|2154|2148|20
1727925600000|2024-10-03 03:20:00|2154.3|2148.3|2154.1|2148.1|2154.8|2148.8|2154.1|2148.1|12
1727925900000|2024-10-03 03:25:00|2154|2148|2154|2148|2154|2148|2153.9|2147.9|3
1727926200000|2024-10-03 03:30:00|2154.1|2148.1|2152.4|2146.4|2155.1|2149.1|2152.4|2146.4|28
1727926500000|2024-10-03 03:35:00|2152.6|2146.6|2151.4|2145.4|2152.6|2146.6|2151.4|2145.4|15
1727926800000|2024-10-03 03:40:00|2151.5|2145.5|2152.1|2146.1|2152.1|2146.1|2151.5|2145.5|7
1727927100000|2024-10-03 03:45:00|2152.3|2146.3|2153.1|2147.1|2153.1|2147.1|2152.3|2146.3|7
1727927400000|2024-10-03 03:50:00|2153.3|2147.3|2155|2149|2155.1|2149.1|2153.3|2147.3|10
1727927700000|2024-10-03 03:55:00|2154.6|2148.6|2154.4|2148.4|2154.6|2148.6|2154.4|2148.4|2
1727928000000|2024-10-03 04:00:00|2154.1|2148.1|2153.8|2147.8|2154.1|2148.1|2153.8|2147.8|7
1727928300000|2024-10-03 04:05:00|2153.6|2147.6|2154.1|2148.1|2154.3|2148.3|2153.6|2147.6|8
1727928600000|2024-10-03 04:10:00|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|2154.1|2148.1|3
1727928900000|2024-10-03 04:15:00|2154.6|2148.6|2154.8|2148.8|2154.8|2148.8|2154.6|2148.6|2
1727929200000|2024-10-03 04:20:00|2154.6|2148.6|2153.8|2147.8|2154.6|2148.6|2153.8|2147.8|9
1727929500000|2024-10-03 04:25:00|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|2153.4|2147.4|3
1727929800000|2024-10-03 04:30:00|2153.6|2147.6|2153.5|2147.5|2154.4|2148.4|2153.4|2147.4|8
1727930100000|2024-10-03 04:35:00|2153.6|2147.6|2153.4|2147.4|2153.6|2147.6|2153.4|2147.4|3
1727930400000|2024-10-03 04:40:00|2153.3|2147.3|2152.3|2146.3|2153.3|2147.3|2152.3|2146.3|3
1727930700000|2024-10-03 04:45:00|2152.1|2146.1|2152.6|2146.6|2152.8|2146.8|2151.8|2145.8|7
1727931000000|2024-10-03 04:50:00|2152.5|2146.5|2150.8|2144.8|2152.5|2146.5|2150.8|2144.8|12
1727931300000|2024-10-03 04:55:00|2150.9|2144.9|2151.3|2145.3|2151.3|2145.3|2150.9|2144.9|2
1727931600000|2024-10-03 05:00:00|2151.5|2145.5|2157.1|2151.1|2157.4|2151.4|2151.5|2145.5|25
1727931900000|2024-10-03 05:05:00|2156.9|2150.9|2158.4|2152.4|2158.4|2152.4|2156.9|2150.9|10
1727932200000|2024-10-03 05:10:00|2158.1|2152.1|2152.6|2146.6|2158.1|2152.1|2152.4|2146.4|22
1727932500000|2024-10-03 05:15:00|2152.9|2146.9|2154.4|2148.4|2154.4|2148.4|2152.9|2146.9|11
1727932800000|2024-10-03 05:20:00|2154.1|2148.1|2154.5|2148.5|2154.5|2148.5|2153.4|2147.4|11
1727933100000|2024-10-03 05:25:00|2154.4|2148.4|2154.6|2148.6|2154.6|2148.6|2153.6|2147.6|7
1727933400000|2024-10-03 05:30:00|2154.9|2148.9|2157.4|2151.4|2157.4|2151.4|2154.9|2148.9|13
1727933700000|2024-10-03 05:35:00|2157.6|2151.6|2157.1|2151.1|2158.1|2152.1|2157|2151|12
1727934000000|2024-10-03 05:40:00|2157.3|2151.3|2156.4|2150.4|2158.9|2152.9|2156.4|2150.4|20
1727934300000|2024-10-03 05:45:00|2156.5|2150.5|2156.8|2150.8|2156.9|2150.9|2155.1|2149.1|22
1727934600000|2024-10-03 05:50:00|2156.4|2150.4|2155.8|2149.8|2156.9|2150.9|2155.8|2149.8|10
1727934900000|2024-10-03 05:55:00|2156|2150|2156.4|2150.4|2157.5|2151.5|2155.6|2149.6|18
1727935200000|2024-10-03 06:00:00|2156.3|2150.3|2155.1|2149.1|2156.6|2150.6|2154.9|2148.9|24
1727935500000|2024-10-03 06:05:00|2155.4|2149.4|2156.1|2150.1|2156.4|2150.4|2154.5|2148.5|20
1727935800000|2024-10-03 06:10:00|2155.5|2149.5|2155.1|2149.1|2156.1|2150.1|2155.1|2149.1|11
1727936100000|2024-10-03 06:15:00|2155.4|2149.4|2155.3|2149.3|2156|2150|2155.3|2149.3|8
1727936400000|2024-10-03 06:20:00|2155.4|2149.4|2155.1|2149.1|2155.6|2149.6|2155.1|2149.1|5
1727936700000|2024-10-03 06:25:00|2155.6|2149.6|2154.3|2148.3|2156|2150|2154.3|2148.3|14
1727937000000|2024-10-03 06:30:00|2154.5|2148.5|2151.6|2145.6|2154.5|2148.5|2151.1|2145.1|27
1727937300000|2024-10-03 06:35:00|2151.9|2145.9|2153.9|2147.9|2154.4|2148.4|2151.4|2145.4|16
1727937600000|2024-10-03 06:40:00|2154|2148|2154|2148|2154.9|2148.9|2153.6|2147.6|33
1727937900000|2024-10-03 06:45:00|2154.1|2148.1|2153.5|2147.5|2154.6|2148.6|2153.3|2147.3|20
1727938200000|2024-10-03 06:50:00|2153.8|2147.8|2152.6|2146.6|2154.5|2148.5|2152.4|2146.4|26
1727938500000|2024-10-03 06:55:00|2152.5|2146.5|2152|2146|2152.8|2146.8|2151.5|2145.5|22
1727938800000|2024-10-03 07:00:00|2152.3|2146.3|2154.9|2148.9|2159.1|2153.1|2152.3|2146.3|76
1727939100000|2024-10-03 07:05:00|2154.6|2148.6|2148.6|2142.6|2154.6|2148.6|2148.4|2142.4|75
1727939400000|2024-10-03 07:10:00|2148.8|2142.8|2148.1|2142.1|2150.3|2144.3|2147.4|2141.4|45
1727939700000|2024-10-03 07:15:00|2148.3|2142.3|2146.3|2140.3|2148.3|2142.3|2144.9|2138.9|35
1727940000000|2024-10-03 07:20:00|2146|2140|2144.6|2138.6|2146.1|2140.1|2144.6|2138.6|17
1727940300000|2024-10-03 07:25:00|2144.3|2138.3|2143.4|2137.4|2145|2139|2143.4|2137.4|39
1727940600000|2024-10-03 07:30:00|2143.1|2137.1|2144|2138|2144.5|2138.5|2141.5|2135.5|36
1727940900000|2024-10-03 07:35:00|2144.3|2138.3|2145.1|2139.1|2146.1|2140.1|2143.1|2137.1|45
1727941200000|2024-10-03 07:40:00|2145.3|2139.3|2141|2135|2146.6|2140.6|2138.9|2132.9|43
1727941500000|2024-10-03 07:45:00|2141.1|2135.1|2141.6|2135.6|2142.9|2136.9|2138.9|2132.9|39
1727941800000|2024-10-03 07:50:00|2141.5|2135.5|2140.6|2134.6|2143|2137|2139.1|2133.1|60
1727942100000|2024-10-03 07:55:00|2140.8|2134.8|2139.9|2133.9|2142.9|2136.9|2139.3|2133.3|47
1727942400000|2024-10-03 08:00:00|2140|2134|2142.6|2136.6|2146|2140|2139.9|2133.9|105
1727942700000|2024-10-03 08:05:00|2142.4|2136.4|2142.8|2136.8|2143|2137|2141.4|2135.4|60
1727943000000|2024-10-03 08:10:00|2142.9|2136.9|2146.4|2140.4|2147.8|2141.8|2142.1|2136.1|61
1727943300000|2024-10-03 08:15:00|2146.5|2140.5|2147.6|2141.6|2149.8|2143.8|2146.5|2140.5|49
1727943600000|2024-10-03 08:20:00|2147.5|2141.5|2147.4|2141.4|2147.9|2141.9|2146.1|2140.1|38
1727943900000|2024-10-03 08:25:00|2147.6|2141.6|2144.4|2138.4|2147.9|2141.9|2144.4|2138.4|44
1727944200000|2024-10-03 08:30:00|2144.1|2138.1|2145.8|2139.8|2146.5|2140.5|2142.3|2136.3|58
1727944500000|2024-10-03 08:35:00|2146|2140|2144.5|2138.5|2148|2142|2144.5|2138.5|41
1727944800000|2024-10-03 08:40:00|2145.3|2139.3|2145.8|2139.8|2147|2141|2144.5|2138.5|42
1727945100000|2024-10-03 08:45:00|2145.4|2139.4|2147|2141|2147.6|2141.6|2145.3|2139.3|43
1727945400000|2024-10-03 08:50:00|2147.3|2141.3|2143.8|2137.8|2147.3|2141.3|2143.5|2137.5|44
1727945700000|2024-10-03 08:55:00|2143.4|2137.4|2143.5|2137.5|2145|2139|2143.4|2137.4|16
1727946000000|2024-10-03 09:00:00|2143.8|2137.8|2145.6|2139.6|2146.5|2140.5|2143.8|2137.8|31
1727946300000|2024-10-03 09:05:00|2145.5|2139.5|2144.3|2138.3|2146.5|2140.5|2143.4|2137.4|38
1727946600000|2024-10-03 09:10:00|2144.5|2138.5|2143|2137|2144.8|2138.8|2143|2137|18
1727946900000|2024-10-03 09:15:00|2143.3|2137.3|2142.1|2136.1|2143.4|2137.4|2141.3|2135.3|35
1727947200000|2024-10-03 09:20:00|2142.3|2136.3|2144.1|2138.1|2145|2139|2142.1|2136.1|29
1727947500000|2024-10-03 09:25:00|2144|2138|2143.9|2137.9|2144.3|2138.3|2141.9|2135.9|32
1727947800000|2024-10-03 09:30:00|2144|2138|2144.9|2138.9|2145.9|2139.9|2144|2138|22
1727948100000|2024-10-03 09:35:00|2145|2139|2143|2137|2146.3|2140.3|2142.8|2136.8|38
1727948400000|2024-10-03 09:40:00|2143.3|2137.3|2144.6|2138.6|2145.6|2139.6|2143.3|2137.3|32
1727948700000|2024-10-03 09:45:00|2144.5|2138.5|2145.4|2139.4|2146.3|2140.3|2144.4|2138.4|37
1727949000000|2024-10-03 09:50:00|2145.5|2139.5|2144.8|2138.8|2146.8|2140.8|2144.8|2138.8|32
1727949300000|2024-10-03 09:55:00|2144.9|2138.9|2141.8|2135.8|2145.1|2139.1|2141.8|2135.8|29
1727949600000|2024-10-03 10:00:00|2141.5|2135.5|2143|2137|2144.4|2138.4|2141.4|2135.4|40
1727949900000|2024-10-03 10:05:00|2143.3|2137.3|2143.5|2137.5|2144.5|2138.5|2142.8|2136.8|29
1727950200000|2024-10-03 10:10:00|2143.3|2137.3|2144.4|2138.4|2145.8|2139.8|2143|2137|32
1727950500000|2024-10-03 10:15:00|2144.3|2138.3|2145.3|2139.3|2145.4|2139.4|2144|2138|27
1727950800000|2024-10-03 10:20:00|2145.5|2139.5|2144.8|2138.8|2147.4|2141.4|2144.8|2138.8|30
1727951100000|2024-10-03 10:25:00|2144.5|2138.5|2146.9|2140.9|2147.5|2141.5|2143.3|2137.3|61
1727951400000|2024-10-03 10:30:00|2147|2141|2142.8|2136.8|2147.4|2141.4|2142.4|2136.4|34
1727951700000|2024-10-03 10:35:00|2142.9|2136.9|2138.5|2132.5|2144.3|2138.3|2138.5|2132.5|41
1727952000000|2024-10-03 10:40:00|2138.8|2132.8|2139.6|2133.6|2139.6|2133.6|2137.6|2131.6|37
1727952300000|2024-10-03 10:45:00|2139.8|2133.8|2139.3|2133.3|2141|2135|2139.3|2133.3|35
1727952600000|2024-10-03 10:50:00|2139.5|2133.5|2138.5|2132.5|2139.5|2133.5|2138.4|2132.4|27
1727952900000|2024-10-03 10:55:00|2138.3|2132.3|2137.5|2131.5|2138.3|2132.3|2136.6|2130.6|32
1727953200000|2024-10-03 11:00:00|2137.8|2131.8|2142|2136|2142.5|2136.5|2137.6|2131.6|63
1727953500000|2024-10-03 11:05:00|2142.3|2136.3|2146.3|2140.3|2147.5|2141.5|2142.3|2136.3|90
1727953800000|2024-10-03 11:10:00|2146.4|2140.4|2144|2138|2146.5|2140.5|2143.3|2137.3|25
1727954100000|2024-10-03 11:15:00|2143.9|2137.9|2141.8|2135.8|2143.9|2137.9|2140|2134|30
1727954400000|2024-10-03 11:20:00|2142|2136|2143|2137|2143|2137|2141.6|2135.6|10
1727954700000|2024-10-03 11:25:00|2142.8|2136.8|2140.5|2134.5|2142.8|2136.8|2140|2134|18
1727955000000|2024-10-03 11:30:00|2140.4|2134.4|2138.5|2132.5|2142.1|2136.1|2137.6|2131.6|48
1727955300000|2024-10-03 11:35:00|2138.6|2132.6|2143.3|2137.3|2144.3|2138.3|2138.6|2132.6|54
1727955600000|2024-10-03 11:40:00|2143.4|2137.4|2142.5|2136.5|2143.4|2137.4|2140.8|2134.8|22
1727955900000|2024-10-03 11:45:00|2142.6|2136.6|2140.8|2134.8|2145.3|2139.3|2140.8|2134.8|51
1727956200000|2024-10-03 11:50:00|2140.5|2134.5|2141|2135|2141.3|2135.3|2138.3|2132.3|44
1727956500000|2024-10-03 11:55:00|2141.3|2135.3|2143.3|2137.3|2144|2138|2141.3|2135.3|59
1727956800000|2024-10-03 12:00:00|2143.5|2137.5|2144|2138|2147.5|2141.5|2143.3|2137.3|62
1727957100000|2024-10-03 12:05:00|2144.4|2138.4|2144.4|2138.4|2146.4|2140.4|2143.4|2137.4|40
1727957400000|2024-10-03 12:10:00|2144.5|2138.5|2144|2138|2144.8|2138.8|2143.1|2137.1|26
1727957700000|2024-10-03 12:15:00|2143.8|2137.8|2140.5|2134.5|2143.8|2137.8|2139|2133|39
1727958000000|2024-10-03 12:20:00|2140.4|2134.4|2141.3|2135.3|2142.8|2136.8|2139.8|2133.8|34
1727958300000|2024-10-03 12:25:00|2141.1|2135.1|2142|2136|2142.8|2136.8|2141.1|2135.1|27
1727958600000|2024-10-03 12:30:00|2142.3|2136.3|2136.9|2130.9|2142.8|2136.8|2136.9|2130.9|66
1727958900000|2024-10-03 12:35:00|2137.1|2131.1|2131.9|2125.9|2138.4|2132.4|2131.9|2125.9|62
1727959200000|2024-10-03 12:40:00|2131.4|2125.4|2128.4|2122.4|2132.5|2126.5|2128|2122|100
1727959500000|2024-10-03 12:45:00|2128.6|2122.6|2127.3|2121.3|2128.6|2122.6|2126.3|2120.3|53
1727959800000|2024-10-03 12:50:00|2127|2121|2127|2121|2129.4|2123.4|2126.3|2120.3|74
1727960100000|2024-10-03 12:55:00|2126.6|2120.6|2126.5|2120.5|2127.9|2121.9|2126.3|2120.3|34
1727960400000|2024-10-03 13:00:00|2126.6|2120.6|2129.5|2123.5|2130.6|2124.6|2126|2120|80
1727960700000|2024-10-03 13:05:00|2129.3|2123.3|2127.6|2121.6|2130.8|2124.8|2125.9|2119.9|78
1727961000000|2024-10-03 13:10:00|2127.8|2121.8|2127.3|2121.3|2130.1|2124.1|2126.5|2120.5|63
1727961300000|2024-10-03 13:15:00|2127.5|2121.5|2127.3|2121.3|2127.8|2121.8|2126.8|2120.8|54
1727961600000|2024-10-03 13:20:00|2127.5|2121.5|2128.4|2122.4|2129.3|2123.3|2125.8|2119.8|52
1727961900000|2024-10-03 13:25:00|2128.3|2122.3|2129.8|2123.8|2130.6|2124.6|2127.8|2121.8|56
1727962200000|2024-10-03 13:30:00|2130.3|2124.3|2130.9|2124.9|2132.5|2126.5|2129.6|2123.6|66
1727962500000|2024-10-03 13:35:00|2131|2125|2130|2124|2131.8|2125.8|2129.8|2123.8|44
1727962800000|2024-10-03 13:40:00|2129.8|2123.8|2132.5|2126.5|2132.5|2126.5|2128.3|2122.3|81
1727963100000|2024-10-03 13:45:00|2132.4|2126.4|2128|2122|2132.8|2126.8|2127.8|2121.8|89
1727963400000|2024-10-03 13:50:00|2127.9|2121.9|2127.9|2121.9|2128.6|2122.6|2126|2120|70
1727963700000|2024-10-03 13:55:00|2127.8|2121.8|2124.1|2118.1|2128.5|2122.5|2123.3|2117.3|53
1727964000000|2024-10-03 14:00:00|2123.6|2117.6|2127.8|2121.8|2127.8|2121.8|2123.6|2117.6|73
1727964300000|2024-10-03 14:05:00|2128|2122|2131.8|2125.8|2131.8|2125.8|2128|2122|52
1727964600000|2024-10-03 14:10:00|2131.6|2125.6|2133.5|2127.5|2133.9|2127.9|2129.6|2123.6|65
1727964900000|2024-10-03 14:15:00|2133.8|2127.8|2136.8|2130.8|2137.1|2131.1|2133.8|2127.8|64
1727965200000|2024-10-03 14:20:00|2137|2131|2133.3|2127.3|2137.4|2131.4|2133.3|2127.3|61
1727965500000|2024-10-03 14:25:00|2133.4|2127.4|2131.8|2125.8|2133.6|2127.6|2130.1|2124.1|89
1727965800000|2024-10-03 14:30:00|2131.5|2125.5|2133|2127|2133.4|2127.4|2130.5|2124.5|69
1727966100000|2024-10-03 14:35:00|2132.8|2126.8|2129.3|2123.3|2133.3|2127.3|2128.9|2122.9|53
1727966400000|2024-10-03 14:40:00|2129|2123|2130|2124|2130|2124|2127.5|2121.5|59
1727966700000|2024-10-03 14:45:00|2130.1|2124.1|2129|2123|2130.1|2124.1|2127.8|2121.8|67
1727967000000|2024-10-03 14:50:00|2129.3|2123.3|2128|2122|2132.5|2126.5|2127.8|2121.8|59
1727967300000|2024-10-03 14:55:00|2127.8|2121.8|2127|2121|2129.1|2123.1|2127|2121|41
1727967600000|2024-10-03 15:00:00|2127.3|2121.3|2127.5|2121.5|2128.3|2122.3|2126.5|2120.5|41
1727967900000|2024-10-03 15:05:00|2127.6|2121.6|2125.4|2119.4|2128.5|2122.5|2124.8|2118.8|52
1727968200000|2024-10-03 15:10:00|2125.3|2119.3|2126.1|2120.1|2126.3|2120.3|2123.5|2117.5|51
1727968500000|2024-10-03 15:15:00|2126.3|2120.3|2126|2120|2127.1|2121.1|2124.8|2118.8|74
1727968800000|2024-10-03 15:20:00|2126.3|2120.3|2126.5|2120.5|2127.3|2121.3|2125.8|2119.8|61
1727969100000|2024-10-03 15:25:00|2126.4|2120.4|2132.4|2126.4|2132.6|2126.6|2126.4|2120.4|64
1727969400000|2024-10-03 15:30:00|2131.5|2125.5|2129.4|2123.4|2131.8|2125.8|2126.8|2120.8|59
1727969700000|2024-10-03 15:35:00|2129.6|2123.6|2131.4|2125.4|2133.6|2127.6|2128.5|2122.5|61
1727970000000|2024-10-03 15:40:00|2130.5|2124.5|2132.1|2126.1|2132.1|2126.1|2129|2123|40
1727970300000|2024-10-03 15:45:00|2132.6|2126.6|2135.6|2129.6|2138|2132|2132.6|2126.6|62
1727970600000|2024-10-03 15:50:00|2135.9|2129.9|2146.8|2140.8|2146.9|2140.9|2135.3|2129.3|96
1727970900000|2024-10-03 15:55:00|2146.9|2140.9|2141.8|2135.8|2148.5|2142.5|2140.6|2134.6|148
1727971200000|2024-10-03 16:00:00|2142|2136|2141.8|2135.8|2142|2136|2138.9|2132.9|21
1727971500000|2024-10-03 16:05:00|2142|2136|2141.3|2135.3|2142.3|2136.3|2140.5|2134.5|9
1727971800000|2024-10-03 16:10:00|2141.8|2135.8|2142.4|2136.4|2142.4|2136.4|2141.8|2135.8|3
1727972100000|2024-10-03 16:15:00|2142.3|2136.3|2142.3|2136.3|2142.5|2136.5|2141.9|2135.9|12
1727972400000|2024-10-03 16:20:00|2142.5|2136.5|2145.9|2139.9|2146.1|2140.1|2142|2136|18
1727972700000|2024-10-03 16:25:00|2145.4|2139.4|2146.3|2140.3|2146.3|2140.3|2144.5|2138.5|7
1727973000000|2024-10-03 16:30:00|2146.4|2140.4|2146.5|2140.5|2146.6|2140.6|2145.8|2139.8|10
1727973300000|2024-10-03 16:35:00|2146.8|2140.8|2148.8|2142.8|2149|2143|2146.8|2140.8|12
1727973600000|2024-10-03 16:40:00|2148.5|2142.5|2144.3|2138.3|2148.5|2142.5|2144.1|2138.1|12
1727973900000|2024-10-03 16:45:00|2143.9|2137.9|2143.5|2137.5|2144.1|2138.1|2143.5|2137.5|7
1727974200000|2024-10-03 16:50:00|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|2143.5|2137.5|11
1727974500000|2024-10-03 16:55:00|2143.8|2137.8|2147.9|2141.9|2150|2144|2143.1|2137.1|38
1727974800000|2024-10-03 17:00:00|2148.1|2142.1|2148.4|2142.4|2149|2143|2145.9|2139.9|30
1727975400000|2024-10-03 17:10:00|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|1
1727975700000|2024-10-03 17:15:00|2148.4|2142.4|2145.5|2139.5|2148.5|2142.5|2145.4|2139.4|7
1727976000000|2024-10-03 17:20:00|2145.4|2139.4|2146.1|2140.1|2146.1|2140.1|2145.4|2139.4|4
1727976600000|2024-10-03 17:30:00|2145.9|2139.9|2146.1|2140.1|2146.1|2140.1|2145.9|2139.9|2
1727976900000|2024-10-03 17:35:00|2146.4|2140.4|2146.9|2140.9|2146.9|2140.9|2146.4|2140.4|3
1727977200000|2024-10-03 17:40:00|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1727977500000|2024-10-03 17:45:00|2147.4|2141.4|2147.6|2141.6|2147.6|2141.6|2147.4|2141.4|2
1727977800000|2024-10-03 17:50:00|2147.9|2141.9|2147.1|2141.1|2148.1|2142.1|2147.1|2141.1|9
1727978100000|2024-10-03 17:55:00|2153.5|2134.8|2153.3|2134.5|2153.5|2134.8|2152.3|2133.5|5
1728000000000|2024-10-04 00:00:00|2146.6|2140.6|2148.6|2142.6|2148.9|2142.9|2146.1|2140.1|13
1728000300000|2024-10-04 00:05:00|2148.9|2142.9|2150.4|2144.4|2152.3|2146.3|2148.9|2142.9|48
1728000600000|2024-10-04 00:10:00|2150.5|2144.5|2151|2145|2151.6|2145.6|2150.5|2144.5|19
1728000900000|2024-10-04 00:15:00|2150.9|2144.9|2151.3|2145.3|2151.5|2145.5|2150.8|2144.8|11
1728001200000|2024-10-04 00:20:00|2151.1|2145.1|2151.3|2145.3|2151.9|2145.9|2151.1|2145.1|6
1728001500000|2024-10-04 00:25:00|2151.4|2145.4|2152|2146|2152|2146|2151.4|2145.4|9
1728001800000|2024-10-04 00:30:00|2151.8|2145.8|2151.5|2145.5|2151.9|2145.9|2151.3|2145.3|8
1728002100000|2024-10-04 00:35:00|2151.3|2145.3|2152|2146|2152.1|2146.1|2151.3|2145.3|8
1728002400000|2024-10-04 00:40:00|2151.9|2145.9|2152.1|2146.1|2152.1|2146.1|2151.5|2145.5|9
1728002700000|2024-10-04 00:45:00|2151.9|2145.9|2152.1|2146.1|2152.1|2146.1|2151.6|2145.6|8
1728003000000|2024-10-04 00:50:00|2151.9|2145.9|2152.4|2146.4|2152.4|2146.4|2151.5|2145.5|11
1728003300000|2024-10-04 00:55:00|2152.6|2146.6|2152.6|2146.6|2152.9|2146.9|2152.4|2146.4|12
1728003600000|2024-10-04 01:00:00|2152.8|2146.8|2156.3|2150.3|2156.8|2150.8|2152.8|2146.8|29
1728003900000|2024-10-04 01:05:00|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2155.5|2149.5|9
1728004200000|2024-10-04 01:10:00|2156.4|2150.4|2156.4|2150.4|2156.5|2150.5|2156.1|2150.1|8
1728004500000|2024-10-04 01:15:00|2156.3|2150.3|2156.4|2150.4|2156.5|2150.5|2155.6|2149.6|4
1728004800000|2024-10-04 01:20:00|2156.6|2150.6|2157.6|2151.6|2157.6|2151.6|2156.6|2150.6|9
1728005100000|2024-10-04 01:25:00|2157.4|2151.4|2155.8|2149.8|2157.4|2151.4|2155.6|2149.6|20
1728005400000|2024-10-04 01:30:00|2156|2150|2155.1|2149.1|2156.1|2150.1|2154.5|2148.5|28
1728005700000|2024-10-04 01:35:00|2155|2149|2157.1|2151.1|2157.4|2151.4|2154.8|2148.8|35
1728006000000|2024-10-04 01:40:00|2157.4|2151.4|2157.8|2151.8|2157.8|2151.8|2157.4|2151.4|5
1728006300000|2024-10-04 01:45:00|2157.6|2151.6|2158.4|2152.4|2158.4|2152.4|2157.4|2151.4|9
1728006600000|2024-10-04 01:50:00|2158.6|2152.6|2159.4|2153.4|2159.4|2153.4|2158.6|2152.6|3
1728006900000|2024-10-04 01:55:00|2159.6|2153.6|2158.4|2152.4|2159.6|2153.6|2158.4|2152.4|12
1728007200000|2024-10-04 02:00:00|2158.3|2152.3|2158.6|2152.6|2159.1|2153.1|2158.1|2152.1|16
1728007500000|2024-10-04 02:05:00|2158.4|2152.4|2158.1|2152.1|2158.4|2152.4|2158.1|2152.1|3
1728007800000|2024-10-04 02:10:00|2158.5|2152.5|2158.6|2152.6|2158.6|2152.6|2158.1|2152.1|6
1728008100000|2024-10-04 02:15:00|2158.9|2152.9|2159.3|2153.3|2159.4|2153.4|2158.9|2152.9|14
1728008400000|2024-10-04 02:20:00|2159|2153|2159.9|2153.9|2160.4|2154.4|2159|2153|19
1728008700000|2024-10-04 02:25:00|2159.6|2153.6|2160.1|2154.1|2160.3|2154.3|2159.3|2153.3|9
1728009000000|2024-10-04 02:30:00|2159.9|2153.9|2159.8|2153.8|2159.9|2153.9|2159.4|2153.4|9
1728009300000|2024-10-04 02:35:00|2159.6|2153.6|2159.6|2153.6|2159.9|2153.9|2159.4|2153.4|9
1728009600000|2024-10-04 02:40:00|2159.8|2153.8|2158.9|2152.9|2159.8|2153.8|2158.8|2152.8|6
1728009900000|2024-10-04 02:45:00|2159.1|2153.1|2160.1|2154.1|2160.1|2154.1|2158.9|2152.9|11
1728010200000|2024-10-04 02:50:00|2160|2154|2159.6|2153.6|2160.1|2154.1|2159.5|2153.5|7
1728010500000|2024-10-04 02:55:00|2159.4|2153.4|2159.6|2153.6|2160|2154|2159.4|2153.4|16
1728010800000|2024-10-04 03:00:00|2159.4|2153.4|2159.8|2153.8|2159.9|2153.9|2159.4|2153.4|11
1728011100000|2024-10-04 03:05:00|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2158.9|2152.9|12
1728011400000|2024-10-04 03:10:00|2159.9|2153.9|2159.5|2153.5|2160.1|2154.1|2159.5|2153.5|24
1728011700000|2024-10-04 03:15:00|2159.3|2153.3|2155.1|2149.1|2159.3|2153.3|2154.5|2148.5|23
1728012000000|2024-10-04 03:20:00|2155.3|2149.3|2155.6|2149.6|2155.6|2149.6|2154.8|2148.8|12
1728012300000|2024-10-04 03:25:00|2155.4|2149.4|2155.3|2149.3|2155.6|2149.6|2155.1|2149.1|11
1728012600000|2024-10-04 03:30:00|2155.4|2149.4|2154.6|2148.6|2155.4|2149.4|2154.3|2148.3|25
1728012900000|2024-10-04 03:35:00|2154.5|2148.5|2155|2149|2155|2149|2154.3|2148.3|13
1728013200000|2024-10-04 03:40:00|2154.9|2148.9|2154.5|2148.5|2155|2149|2154.4|2148.4|9
1728013500000|2024-10-04 03:45:00|2154.6|2148.6|2152.1|2146.1|2154.6|2148.6|2151.4|2145.4|27
1728013800000|2024-10-04 03:50:00|2152.3|2146.3|2154.4|2148.4|2155|2149|2152.3|2146.3|28
1728014100000|2024-10-04 03:55:00|2154.1|2148.1|2154|2148|2154.3|2148.3|2153.4|2147.4|21
1728014400000|2024-10-04 04:00:00|2153.9|2147.9|2153|2147|2153.9|2147.9|2152.8|2146.8|10
1728014700000|2024-10-04 04:05:00|2152.8|2146.8|2153.5|2147.5|2153.8|2147.8|2152.8|2146.8|8
1728015000000|2024-10-04 04:10:00|2153.3|2147.3|2153.4|2147.4|2153.4|2147.4|2153.1|2147.1|12
1728015300000|2024-10-04 04:15:00|2153.1|2147.1|2151.9|2145.9|2153.3|2147.3|2151.4|2145.4|18
1728015600000|2024-10-04 04:20:00|2152.1|2146.1|2152.4|2146.4|2152.5|2146.5|2152|2146|8
1728015900000|2024-10-04 04:25:00|2152.5|2146.5|2151.9|2145.9|2152.5|2146.5|2151.9|2145.9|13
1728016200000|2024-10-04 04:30:00|2152.1|2146.1|2152.5|2146.5|2152.6|2146.6|2151.8|2145.8|13
1728016500000|2024-10-04 04:35:00|2152.4|2146.4|2151.6|2145.6|2152.4|2146.4|2151.6|2145.6|4
1728017100000|2024-10-04 04:45:00|2151.5|2145.5|2151.4|2145.4|2151.5|2145.5|2151.4|2145.4|2
1728017400000|2024-10-04 04:50:00|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|1
1728018000000|2024-10-04 05:00:00|2151.4|2145.4|2154.4|2148.4|2154.8|2148.8|2151.4|2145.4|18
1728018300000|2024-10-04 05:05:00|2154.1|2148.1|2153.4|2147.4|2154.3|2148.3|2153.4|2147.4|33
1728018600000|2024-10-04 05:10:00|2153.6|2147.6|2154.3|2148.3|2154.3|2148.3|2153.4|2147.4|20
1728018900000|2024-10-04 05:15:00|2154.5|2148.5|2154.4|2148.4|2154.6|2148.6|2154.4|2148.4|15
1728019200000|2024-10-04 05:20:00|2154.6|2148.6|2155.5|2149.5|2156|2150|2154.4|2148.4|19
1728019500000|2024-10-04 05:25:00|2155.8|2149.8|2155.3|2149.3|2155.8|2149.8|2155.1|2149.1|8
1728019800000|2024-10-04 05:30:00|2155.1|2149.1|2154.3|2148.3|2155.3|2149.3|2154.1|2148.1|11
1728020100000|2024-10-04 05:35:00|2154.1|2148.1|2152.3|2146.3|2154.3|2148.3|2152.3|2146.3|17
1728020400000|2024-10-04 05:40:00|2152.1|2146.1|2153.1|2147.1|2153.4|2147.4|2151.9|2145.9|15
1728020700000|2024-10-04 05:45:00|2152.9|2146.9|2152.5|2146.5|2152.9|2146.9|2152.3|2146.3|17
1728021000000|2024-10-04 05:50:00|2152.3|2146.3|2154.3|2148.3|2155.1|2149.1|2152.3|2146.3|18
1728021300000|2024-10-04 05:55:00|2154.1|2148.1|2154.4|2148.4|2154.5|2148.5|2153.9|2147.9|12
1728021600000|2024-10-04 06:00:00|2154.3|2148.3|2152.1|2146.1|2154.4|2148.4|2149.6|2143.6|53
1728021900000|2024-10-04 06:05:00|2152.4|2146.4|2149.4|2143.4|2152.6|2146.6|2149.4|2143.4|27
1728022200000|2024-10-04 06:10:00|2149.5|2143.5|2149.9|2143.9|2150.1|2144.1|2149.5|2143.5|7
1728022500000|2024-10-04 06:15:00|2149.8|2143.8|2150.4|2144.4|2150.4|2144.4|2149.1|2143.1|15
1728022800000|2024-10-04 06:20:00|2150.5|2144.5|2151.6|2145.6|2152.4|2146.4|2150.5|2144.5|30
1728023100000|2024-10-04 06:25:00|2151.8|2145.8|2149.1|2143.1|2151.8|2145.8|2149.1|2143.1|29
1728023400000|2024-10-04 06:30:00|2148.9|2142.9|2151.9|2145.9|2152|2146|2148.9|2142.9|35
1728023700000|2024-10-04 06:35:00|2152|2146|2152.1|2146.1|2152.3|2146.3|2151.3|2145.3|21
1728024000000|2024-10-04 06:40:00|2151.9|2145.9|2150.5|2144.5|2151.9|2145.9|2150|2144|19
1728024300000|2024-10-04 06:45:00|2150.3|2144.3|2151.3|2145.3|2151.5|2145.5|2149.6|2143.6|30
1728024600000|2024-10-04 06:50:00|2151.4|2145.4|2153.5|2147.5|2153.5|2147.5|2151|2145|27
1728024900000|2024-10-04 06:55:00|2153.4|2147.4|2150.5|2144.5|2153.4|2147.4|2149.6|2143.6|46
1728025200000|2024-10-04 07:00:00|2150.8|2144.8|2153.5|2147.5|2157|2151|2150.5|2144.5|108
1728025500000|2024-10-04 07:05:00|2153.8|2147.8|2157.9|2151.9|2159.3|2153.3|2153.8|2147.8|104
1728025800000|2024-10-04 07:10:00|2158|2152|2157|2151|2159|2153|2156.6|2150.6|53
1728026100000|2024-10-04 07:15:00|2157.3|2151.3|2158.8|2152.8|2160.5|2154.5|2157.3|2151.3|65
1728026400000|2024-10-04 07:20:00|2158.9|2152.9|2160.5|2154.5|2160.8|2154.8|2156.8|2150.8|58
1728026700000|2024-10-04 07:25:00|2160.4|2154.4|2159.5|2153.5|2160.8|2154.8|2158.3|2152.3|29
1728027000000|2024-10-04 07:30:00|2159.8|2153.8|2159.3|2153.3|2160.8|2154.8|2159.3|2153.3|35
1728027300000|2024-10-04 07:35:00|2158.9|2152.9|2157.8|2151.8|2158.9|2152.9|2157.8|2151.8|19
1728027600000|2024-10-04 07:40:00|2158|2152|2159.4|2153.4|2160.8|2154.8|2157.5|2151.5|40
1728027900000|2024-10-04 07:45:00|2159.5|2153.5|2158.5|2152.5|2159.5|2153.5|2157.8|2151.8|24
1728028200000|2024-10-04 07:50:00|2158.6|2152.6|2159.8|2153.8|2160.8|2154.8|2158.5|2152.5|25
1728028500000|2024-10-04 07:55:00|2159.9|2153.9|2159.3|2153.3|2160.3|2154.3|2158.4|2152.4|33
1728028800000|2024-10-04 08:00:00|2159.8|2153.8|2153.5|2147.5|2159.9|2153.9|2152.9|2146.9|65
1728029100000|2024-10-04 08:05:00|2153.3|2147.3|2155|2149|2155.5|2149.5|2152.8|2146.8|52
1728029400000|2024-10-04 08:10:00|2155.1|2149.1|2157.3|2151.3|2157.8|2151.8|2154.9|2148.9|37
1728029700000|2024-10-04 08:15:00|2157.1|2151.1|2155.8|2149.8|2157.8|2151.8|2155.1|2149.1|38
1728030000000|2024-10-04 08:20:00|2156|2150|2156.8|2150.8|2157.3|2151.3|2155.5|2149.5|37
1728030300000|2024-10-04 08:25:00|2156.5|2150.5|2155.5|2149.5|2156.5|2150.5|2155.4|2149.4|26
1728030600000|2024-10-04 08:30:00|2155.6|2149.6|2156.5|2150.5|2156.6|2150.6|2154.9|2148.9|34
1728030900000|2024-10-04 08:35:00|2156.6|2150.6|2157|2151|2157.5|2151.5|2155.8|2149.8|36
1728031200000|2024-10-04 08:40:00|2157.3|2151.3|2157.6|2151.6|2158.3|2152.3|2157.3|2151.3|23
1728031500000|2024-10-04 08:45:00|2157.8|2151.8|2156.8|2150.8|2157.9|2151.9|2156|2150|12
1728031800000|2024-10-04 08:50:00|2157|2151|2156.5|2150.5|2157.4|2151.4|2155.3|2149.3|21
1728032100000|2024-10-04 08:55:00|2156.8|2150.8|2158.5|2152.5|2158.6|2152.6|2156.8|2150.8|13
1728032400000|2024-10-04 09:00:00|2158.3|2152.3|2159.5|2153.5|2159.5|2153.5|2157.8|2151.8|34
1728032700000|2024-10-04 09:05:00|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.3|2153.3|30
1728033000000|2024-10-04 09:10:00|2160|2154|2159.5|2153.5|2160.1|2154.1|2158.9|2152.9|39
1728033300000|2024-10-04 09:15:00|2159.6|2153.6|2160|2154|2160.8|2154.8|2159.5|2153.5|40
1728033600000|2024-10-04 09:20:00|2160.3|2154.3|2159|2153|2160.3|2154.3|2158.3|2152.3|27
1728033900000|2024-10-04 09:25:00|2159.3|2153.3|2156.9|2150.9|2159.3|2153.3|2156.9|2150.9|14
1728034200000|2024-10-04 09:30:00|2157|2151|2157.8|2151.8|2158.8|2152.8|2156.4|2150.4|31
1728034500000|2024-10-04 09:35:00|2157.5|2151.5|2156|2150|2157.5|2151.5|2155.9|2149.9|23
1728034800000|2024-10-04 09:40:00|2156.3|2150.3|2157.8|2151.8|2158.5|2152.5|2156.3|2150.3|19
1728035100000|2024-10-04 09:45:00|2157.5|2151.5|2156.5|2150.5|2157.9|2151.9|2156.5|2150.5|12
1728035400000|2024-10-04 09:50:00|2156.4|2150.4|2157.8|2151.8|2158.5|2152.5|2156|2150|26
1728035700000|2024-10-04 09:55:00|2158|2152|2157|2151|2158.3|2152.3|2157|2151|17
1728036000000|2024-10-04 10:00:00|2156.9|2150.9|2155.1|2149.1|2156.9|2150.9|2155.1|2149.1|21
1728036300000|2024-10-04 10:05:00|2155.3|2149.3|2154.4|2148.4|2155.3|2149.3|2154|2148|20
1728036600000|2024-10-04 10:10:00|2154.3|2148.3|2155.4|2149.4|2155.8|2149.8|2153.1|2147.1|23
1728036900000|2024-10-04 10:15:00|2155.5|2149.5|2155.3|2149.3|2155.8|2149.8|2155|2149|24
1728037200000|2024-10-04 10:20:00|2155|2149|2155|2149|2156.5|2150.5|2155|2149|32
1728037500000|2024-10-04 10:25:00|2154.9|2148.9|2155.8|2149.8|2155.8|2149.8|2154.8|2148.8|22
1728037800000|2024-10-04 10:30:00|2155.9|2149.9|2156.6|2150.6|2156.9|2150.9|2155.9|2149.9|23
1728038100000|2024-10-04 10:35:00|2156.8|2150.8|2156.8|2150.8|2156.9|2150.9|2156|2150|29
1728038400000|2024-10-04 10:40:00|2157|2151|2157|2151|2157.9|2151.9|2156.6|2150.6|20
1728038700000|2024-10-04 10:45:00|2156.9|2150.9|2154.6|2148.6|2156.9|2150.9|2154.6|2148.6|18
1728039000000|2024-10-04 10:50:00|2154.8|2148.8|2154.8|2148.8|2154.9|2148.9|2154.6|2148.6|6
1728039300000|2024-10-04 10:55:00|2155|2149|2153.5|2147.5|2155.8|2149.8|2153|2147|27
1728039600000|2024-10-04 11:00:00|2153.3|2147.3|2156.3|2150.3|2156.3|2150.3|2153.3|2147.3|36
1728039900000|2024-10-04 11:05:00|2156.4|2150.4|2158.5|2152.5|2158.8|2152.8|2155.4|2149.4|71
1728040200000|2024-10-04 11:10:00|2158.8|2152.8|2156|2150|2158.8|2152.8|2156|2150|32
1728040500000|2024-10-04 11:15:00|2156.3|2150.3|2158.3|2152.3|2158.6|2152.6|2156.3|2150.3|26
1728040800000|2024-10-04 11:20:00|2158.1|2152.1|2157.3|2151.3|2158.1|2152.1|2156.9|2150.9|22
1728041100000|2024-10-04 11:25:00|2157.6|2151.6|2158.9|2152.9|2158.9|2152.9|2157.6|2151.6|27
1728041400000|2024-10-04 11:30:00|2159|2153|2160.6|2154.6|2160.6|2154.6|2159|2153|21
1728041700000|2024-10-04 11:35:00|2160.8|2154.8|2161.1|2155.1|2161.5|2155.5|2160.5|2154.5|25
1728042000000|2024-10-04 11:40:00|2160.9|2154.9|2161|2155|2161.8|2155.8|2160.6|2154.6|29
1728042300000|2024-10-04 11:45:00|2160.9|2154.9|2161.8|2155.8|2161.8|2155.8|2160.4|2154.4|20
1728042600000|2024-10-04 11:50:00|2161.5|2155.5|2159.5|2153.5|2161.5|2155.5|2156.5|2150.5|75
1728042900000|2024-10-04 11:55:00|2158.9|2152.9|2160.8|2154.8|2161.4|2155.4|2158.1|2152.1|39
1728043200000|2024-10-04 12:00:00|2160.9|2154.9|2160|2154|2161.3|2155.3|2158.4|2152.4|48
1728043500000|2024-10-04 12:05:00|2159.9|2153.9|2158.8|2152.8|2160|2154|2158.6|2152.6|26
1728043800000|2024-10-04 12:10:00|2158.6|2152.6|2157|2151|2158.6|2152.6|2156.3|2150.3|27
1728044100000|2024-10-04 12:15:00|2157.3|2151.3|2158.5|2152.5|2158.8|2152.8|2157.3|2151.3|20
1728044400000|2024-10-04 12:20:00|2158.6|2152.6|2157.5|2151.5|2158.6|2152.6|2157|2151|18
1728044700000|2024-10-04 12:25:00|2157.3|2151.3|2157.9|2151.9|2158.3|2152.3|2157.3|2151.3|14
1728045000000|2024-10-04 12:30:00|2157.6|2151.6|2151|2145|2157.9|2151.9|2149.8|2143.8|64
1728045300000|2024-10-04 12:35:00|2151.3|2145.3|2152.8|2146.8|2154.8|2148.8|2151.3|2145.3|52
1728045600000|2024-10-04 12:40:00|2152.6|2146.6|2151.4|2145.4|2154|2148|2151.4|2145.4|57
1728045900000|2024-10-04 12:45:00|2151.5|2145.5|2152.5|2146.5|2153|2147|2149.5|2143.5|78
1728046200000|2024-10-04 12:50:00|2152.8|2146.8|2152|2146|2153.1|2147.1|2151.3|2145.3|68
1728046500000|2024-10-04 12:55:00|2151.8|2145.8|2153|2147|2153.3|2147.3|2151.6|2145.6|45
1728046800000|2024-10-04 13:00:00|2153.1|2147.1|2157.8|2151.8|2157.9|2151.9|2153|2147|74
1728047100000|2024-10-04 13:05:00|2157.6|2151.6|2158.9|2152.9|2159.1|2153.1|2157.6|2151.6|46
1728047400000|2024-10-04 13:10:00|2158.6|2152.6|2159|2153|2159.4|2153.4|2156.8|2150.8|62
1728047700000|2024-10-04 13:15:00|2159.1|2153.1|2161.9|2155.9|2162.5|2156.5|2159.1|2153.1|72
1728048000000|2024-10-04 13:20:00|2161.8|2155.8|2161|2155|2162.3|2156.3|2161|2155|61
1728048300000|2024-10-04 13:25:00|2160.9|2154.9|2161|2155|2161.8|2155.8|2160.5|2154.5|35
1728048600000|2024-10-04 13:30:00|2160.8|2154.8|2159.5|2153.5|2160.8|2154.8|2158.8|2152.8|49
1728048900000|2024-10-04 13:35:00|2159.8|2153.8|2160.8|2154.8|2161.3|2155.3|2159.8|2153.8|42
1728049200000|2024-10-04 13:40:00|2161|2155|2155.9|2149.9|2161.3|2155.3|2155.3|2149.3|35
1728049500000|2024-10-04 13:45:00|2156.1|2150.1|2155.4|2149.4|2156.3|2150.3|2155.4|2149.4|43
1728049800000|2024-10-04 13:50:00|2155.5|2149.5|2155.5|2149.5|2156|2150|2155.3|2149.3|24
1728050100000|2024-10-04 13:55:00|2156.1|2150.1|2154.3|2148.3|2156.3|2150.3|2154|2148|29
1728050400000|2024-10-04 14:00:00|2154.4|2148.4|2146.4|2140.4|2155.9|2149.9|2146.1|2140.1|46
1728050700000|2024-10-04 14:05:00|2146.1|2140.1|2144|2138|2147.6|2141.6|2143.8|2137.8|52
1728051000000|2024-10-04 14:10:00|2143.6|2137.6|2144|2138|2147|2141|2143.1|2137.1|38
1728051300000|2024-10-04 14:15:00|2143.8|2137.8|2145.3|2139.3|2145.3|2139.3|2143.5|2137.5|39
1728051600000|2024-10-04 14:20:00|2145|2139|2143.6|2137.6|2145.5|2139.5|2143.4|2137.4|47
1728051900000|2024-10-04 14:25:00|2143.9|2137.9|2140.1|2134.1|2145.8|2139.8|2139.6|2133.6|50
1728052200000|2024-10-04 14:30:00|2140.3|2134.3|2142|2136|2144.4|2138.4|2138.4|2132.4|92
1728052500000|2024-10-04 14:35:00|2142.1|2136.1|2139.9|2133.9|2142.5|2136.5|2139.9|2133.9|36
1728052800000|2024-10-04 14:40:00|2140.1|2134.1|2142.8|2136.8|2145.4|2139.4|2140.1|2134.1|50
1728053100000|2024-10-04 14:45:00|2142.6|2136.6|2145.5|2139.5|2146.3|2140.3|2142.4|2136.4|51
1728053400000|2024-10-04 14:50:00|2145.8|2139.8|2145.6|2139.6|2146.1|2140.1|2145.1|2139.1|32
1728053700000|2024-10-04 14:55:00|2145.5|2139.5|2146|2140|2146|2140|2145.3|2139.3|22
1728054000000|2024-10-04 15:00:00|2146.1|2140.1|2145.3|2139.3|2146.3|2140.3|2144.8|2138.8|37
1728054300000|2024-10-04 15:05:00|2145.4|2139.4|2146.8|2140.8|2147|2141|2145.4|2139.4|50
1728054600000|2024-10-04 15:10:00|2146.9|2140.9|2148.8|2142.8|2149.5|2143.5|2146.3|2140.3|73
1728054900000|2024-10-04 15:15:00|2148.5|2142.5|2146.5|2140.5|2149.1|2143.1|2146.4|2140.4|39
1728055200000|2024-10-04 15:20:00|2146.3|2140.3|2143.8|2137.8|2146.4|2140.4|2142.8|2136.8|25
1728055500000|2024-10-04 15:25:00|2143.5|2137.5|2139.6|2133.6|2143.9|2137.9|2139.6|2133.6|62
1728055800000|2024-10-04 15:30:00|2139.4|2133.4|2144|2138|2146.6|2140.6|2138.6|2132.6|95
1728056100000|2024-10-04 15:35:00|2143.8|2137.8|2147|2141|2147.3|2141.3|2143.4|2137.4|58
1728056400000|2024-10-04 15:40:00|2147.3|2141.3|2146|2140|2147.8|2141.8|2145.8|2139.8|56
1728056700000|2024-10-04 15:45:00|2145.9|2139.9|2148.5|2142.5|2149.8|2143.8|2145.9|2139.9|81
1728057000000|2024-10-04 15:50:00|2148.8|2142.8|2151.6|2145.6|2151.6|2145.6|2148.3|2142.3|42
1728057300000|2024-10-04 15:55:00|2151.8|2145.8|2151.1|2145.1|2155.9|2149.9|2148.8|2142.8|140
1728057600000|2024-10-04 16:00:00|2150.9|2144.9|2150.5|2144.5|2151.4|2145.4|2150.4|2144.4|10
1728057900000|2024-10-04 16:05:00|2150.6|2144.6|2155.1|2149.1|2155.1|2149.1|2150.6|2144.6|16
1728058200000|2024-10-04 16:10:00|2153.9|2147.9|2153|2147|2155.1|2149.1|2153|2147|20
1728058500000|2024-10-04 16:15:00|2153.4|2147.4|2152.6|2146.6|2153.4|2147.4|2152.6|2146.6|4
1728058800000|2024-10-04 16:20:00|2152.9|2146.9|2151.6|2145.6|2152.9|2146.9|2151.6|2145.6|8
1728059100000|2024-10-04 16:25:00|2151.4|2145.4|2151.1|2145.1|2151.4|2145.4|2151.1|2145.1|3
1728059400000|2024-10-04 16:30:00|2151.4|2145.4|2151.1|2145.1|2151.4|2145.4|2151|2145|3
1728059700000|2024-10-04 16:35:00|2151.4|2145.4|2150.3|2144.3|2151.4|2145.4|2148.9|2142.9|13
1728060000000|2024-10-04 16:40:00|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|1
1728060300000|2024-10-04 16:45:00|2150.3|2144.3|2151.9|2145.9|2151.9|2145.9|2150.1|2144.1|7
1728060600000|2024-10-04 16:50:00|2152.1|2146.1|2152.4|2146.4|2152.4|2146.4|2152.1|2146.1|2
1728060900000|2024-10-04 16:55:00|2152.6|2146.6|2157.8|2148.3|2157.8|2148.3|2152.6|2145|34
1728061200000|2024-10-04 17:00:00|2157.3|2147.8|2157|2147.8|2157.3|2147.8|2156.5|2147.3|3
1728061500000|2024-10-04 17:05:00|2157.3|2148|2157.3|2148|2157.3|2148|2157.3|2148|1
1728062100000|2024-10-04 17:15:00|2157.8|2148.5|2157.5|2148|2159|2149.5|2157.5|2148|5
1728062700000|2024-10-04 17:25:00|2157.3|2147.8|2156.5|2147.3|2157.3|2147.8|2156.5|2147.3|3
1728063600000|2024-10-04 17:40:00|2156.8|2147.5|2156.8|2147.5|2156.8|2147.5|2156.8|2147.5|1
1728063900000|2024-10-04 17:45:00|2156.5|2147.3|2156.5|2147.3|2156.5|2147.3|2156.5|2147.3|1
1728064200000|2024-10-04 17:50:00|2157|2147.5|2156.8|2147.5|2157|2147.5|2156.8|2147.5|2
1728064500000|2024-10-04 17:55:00|2157|2147.8|2162|2143.3|2162|2147.8|2157|2142.5|4
1728259200000|2024-10-07 00:00:00|2155.3|2146|2156|2146.8|2156|2146.8|2153.8|2144.5|13
1728259500000|2024-10-07 00:05:00|2156.5|2147|2157|2147.5|2157|2147.5|2155|2145.8|21
1728259800000|2024-10-07 00:10:00|2156.8|2147|2157.8|2148.3|2157.8|2148.3|2156.5|2147|9
1728260100000|2024-10-07 00:15:00|2158|2148.5|2158|2148.5|2158|2148.8|2157.8|2148.3|5
1728260400000|2024-10-07 00:20:00|2157.8|2148.3|2158.3|2148.8|2158.5|2149|2157.5|2148|7
1728260700000|2024-10-07 00:25:00|2157.8|2148.3|2158.3|2149|2158.3|2149|2157.8|2148.3|3
1728261000000|2024-10-07 00:30:00|2158|2148.5|2157.8|2148.3|2158|2148.5|2157|2147.5|8
1728261300000|2024-10-07 00:35:00|2157.5|2148|2158.3|2149|2158.3|2149|2157.5|2148|4
1728261600000|2024-10-07 00:40:00|2158.8|2149.3|2158.8|2149.3|2158.8|2149.3|2158|2148.5|7
1728261900000|2024-10-07 00:45:00|2159|2149.8|2159.3|2149.8|2159.3|2149.8|2158.3|2148.8|7
1728262200000|2024-10-07 00:50:00|2159|2149.5|2159.3|2150|2159.3|2150|2159|2149.5|2
1728262500000|2024-10-07 00:55:00|2159|2149.5|2159.3|2150|2159.5|2150|2159|2149.5|7
1728262800000|2024-10-07 01:00:00|2159.8|2150.5|2161.8|2152.3|2161.8|2152.3|2159.3|2149.8|15
1728263100000|2024-10-07 01:05:00|2162|2152.5|2162.3|2152.8|2162.3|2152.8|2161.5|2152.3|7
1728263400000|2024-10-07 01:10:00|2161.8|2152.3|2161.3|2152|2161.8|2152.3|2161.3|2151.8|6
1728263700000|2024-10-07 01:15:00|2161.8|2152.3|2163.8|2154.3|2163.8|2154.5|2161.3|2151.8|16
1728264000000|2024-10-07 01:20:00|2163.3|2154|2163.3|2154|2163.5|2154.3|2162.8|2153.3|16
1728264300000|2024-10-07 01:25:00|2163|2153.5|2163.3|2154|2163.5|2154.3|2162.5|2153.3|10
1728264600000|2024-10-07 01:30:00|2163.5|2154.3|2166.5|2157|2167.5|2158|2163|2153.5|21
1728264900000|2024-10-07 01:35:00|2166.3|2156.8|2166.5|2157|2166.8|2157.5|2165.8|2156.3|10
1728265200000|2024-10-07 01:40:00|2166|2156.8|2166|2156.8|2166.3|2156.8|2165.8|2156.3|9
1728265500000|2024-10-07 01:45:00|2166.5|2157|2165|2155.8|2166.5|2157|2164|2154.5|27
1728265800000|2024-10-07 01:50:00|2165.3|2156|2166.3|2156.8|2166.3|2156.8|2164.3|2154.8|21
1728266100000|2024-10-07 01:55:00|2165.8|2156.3|2165.5|2156|2166|2156.5|2164.5|2155.3|7
1728266400000|2024-10-07 02:00:00|2166|2156.5|2167|2157.5|2167|2157.5|2165.8|2156.3|9
1728266700000|2024-10-07 02:05:00|2166.5|2157|2166.8|2157.3|2166.8|2157.3|2166.3|2156.8|8
1728267000000|2024-10-07 02:10:00|2167|2157.8|2166.5|2157|2167|2157.8|2166.5|2157|4
1728267300000|2024-10-07 02:15:00|2166.8|2157.5|2166.5|2157|2167|2157.5|2165.3|2155.8|18
1728267600000|2024-10-07 02:20:00|2166.8|2157.3|2166.8|2157.3|2166.8|2157.3|2166|2156.5|8
1728267900000|2024-10-07 02:25:00|2166.5|2157|2166.8|2157.5|2166.8|2157.5|2166.3|2156.8|8
1728268200000|2024-10-07 02:30:00|2166.5|2157|2167.3|2157.8|2167.3|2157.8|2166.5|2157|7
1728268500000|2024-10-07 02:35:00|2167|2157.5|2167|2157.5|2167.3|2157.8|2166|2156.8|5
1728268800000|2024-10-07 02:40:00|2167.3|2157.8|2167|2157.8|2167.3|2157.8|2166.8|2157.3|9
1728269100000|2024-10-07 02:45:00|2167.3|2157.5|2167.8|2158.3|2168|2158.8|2167.3|2157.5|8
1728269400000|2024-10-07 02:50:00|2168|2158.8|2167.8|2158.5|2168|2158.8|2166.8|2157.5|7
1728269700000|2024-10-07 02:55:00|2167.5|2158|2166.8|2157.3|2167.5|2158|2166.5|2157|8
1728270000000|2024-10-07 03:00:00|2166.5|2157|2167.3|2157.8|2167.8|2158.5|2166.5|2157|8
1728270300000|2024-10-07 03:05:00|2167.5|2158.3|2166.8|2157.3|2167.5|2158.3|2166.3|2156.8|9
1728270600000|2024-10-07 03:10:00|2167.3|2157.8|2166.5|2157|2167.3|2158|2166|2156.5|8
1728270900000|2024-10-07 03:15:00|2166.8|2157.3|2167.5|2158|2167.5|2158|2166.8|2157.3|6
1728271200000|2024-10-07 03:20:00|2167.3|2157.8|2166.5|2157.3|2167.3|2157.8|2166.3|2156.8|9
1728271500000|2024-10-07 03:25:00|2166.8|2157.5|2166.8|2157.3|2166.8|2157.5|2166.5|2157|5
1728271800000|2024-10-07 03:30:00|2167|2157.8|2166.8|2157.3|2167|2157.8|2166.8|2157.3|5
1728272100000|2024-10-07 03:35:00|2167|2157.5|2167.3|2157.8|2167.3|2157.8|2166.5|2157|5
1728272400000|2024-10-07 03:40:00|2167.5|2158|2167.3|2158|2167.8|2158.5|2167|2157.5|9
1728272700000|2024-10-07 03:45:00|2167.5|2157.8|2167.8|2158.5|2167.8|2158.5|2167|2157.8|5
1728273000000|2024-10-07 03:50:00|2168|2158|2167.8|2158.3|2168|2158.8|2167.5|2158|8
1728273300000|2024-10-07 03:55:00|2168|2158.8|2167.8|2158.5|2168|2158.8|2167.5|2158|6
1728273600000|2024-10-07 04:00:00|2167.5|2158|2167.8|2158.5|2167.8|2158.5|2167|2157.5|6
1728273900000|2024-10-07 04:05:00|2167|2157.8|2167.8|2158.5|2167.8|2158.5|2167|2157.8|7
1728274200000|2024-10-07 04:10:00|2167.3|2158.3|2168|2158.5|2168|2158.5|2167.3|2157.8|6
1728274500000|2024-10-07 04:15:00|2167.8|2158.3|2167.8|2158.3|2168|2158.5|2167.3|2157.8|6
1728274800000|2024-10-07 04:20:00|2167.5|2158|2168|2158.5|2168|2158.5|2167.5|2158|4
1728275100000|2024-10-07 04:25:00|2167.8|2158.3|2168|2158.8|2168|2158.8|2167.8|2158.3|2
1728275400000|2024-10-07 04:30:00|2167.8|2158.5|2168.3|2158.8|2168.3|2158.8|2167.8|2158.5|4
1728275700000|2024-10-07 04:35:00|2168|2158.5|2168.3|2158.8|2168.3|2158.8|2168|2158.5|2
1728276000000|2024-10-07 04:40:00|2168|2158.5|2168|2158.8|2168|2158.8|2167.3|2157.8|8
1728276300000|2024-10-07 04:45:00||2158.5||2158.5||2158.5||2158.5|1
1728276600000|2024-10-07 04:50:00|2167.8|2158.3|2167.8|2158.5|2167.8|2158.5|2167.5|2158|4
1728276900000|2024-10-07 04:55:00|2168||2168||2168||2168||1
1728277200000|2024-10-07 05:00:00|2167.8|2158|2168|2158.8|2168|2158.8|2167.5|2158|5
1728277500000|2024-10-07 05:05:00|2167.8|2158.3|2168.3|2158.8|2168.3|2158.8|2167.8|2158.3|5
1728277800000|2024-10-07 05:10:00|2168|2158.5|2166|2156.8|2168|2158.5|2165.3|2156|10
1728278100000|2024-10-07 05:15:00|2165.8|2156.3|2165.8|2156.3|2165.8|2156.3|2165|2155.5|7
1728278400000|2024-10-07 05:20:00|2165.5|2156|2166.5|2157|2166.8|2157.3|2165.5|2156|11
1728278700000|2024-10-07 05:25:00|2166.8|2157.3|2166.3|2157|2166.8|2157.3|2165.5|2156.3|10
1728279000000|2024-10-07 05:30:00|2166.5|2157.3|2166.8|2157.5|2167|2157.5|2166.3|2157|10
1728279300000|2024-10-07 05:35:00|2167.3|2157.8|2167.5|2158|2168.3|2158.8|2167|2157.5|14
1728279600000|2024-10-07 05:40:00|2167.8|2158.5|2167.8|2158.3|2167.8|2158.5|2166.3|2157|9
1728279900000|2024-10-07 05:45:00|2167.5|2158|2167.8|2158.5|2168|2158.5|2166.8|2157.3|15
1728280200000|2024-10-07 05:50:00|2167.5|2158|2168.3|2158.8|2168.3|2158.8|2167.3|2157.8|13
1728280500000|2024-10-07 05:55:00|2168|2158.5|2168.3|2158.8|2168.3|2159|2167.5|2158.3|10
1728280800000|2024-10-07 06:00:00|2167.8|2158.5|2169.3|2160|2169.3|2160|2167.8|2158.5|11
1728281100000|2024-10-07 06:05:00|2168.8|2159.5|2169.3|2160|2169.3|2160|2168.5|2159|7
1728281400000|2024-10-07 06:10:00|2169.5|2159.8|2169|2159.8|2169.5|2160|2168.8|2159.5|9
1728281700000|2024-10-07 06:15:00|2168.5|2159.3|2168.8|2159.3|2168.8|2159.5|2167.8|2158.3|10
1728282000000|2024-10-07 06:20:00|2168.5|2159|2167|2157.5|2169|2159.5|2167|2157.5|11
1728282300000|2024-10-07 06:25:00|2166.8|2157.3|2167|2157.8|2167|2157.8|2166.5|2157|4
1728282600000|2024-10-07 06:30:00|2167.5|2158|2165.3|2155.8|2168|2158.5|2164.8|2155.3|16
1728282900000|2024-10-07 06:35:00|2165.5|2156|2164.3|2154.8|2165.5|2156|2163.3|2154|11
1728283200000|2024-10-07 06:40:00|2164|2154.5|2164.5|2155|2164.8|2155.3|2163.8|2154.3|8
1728283500000|2024-10-07 06:45:00|2164.8|2155.5|2166|2156.5|2166|2156.5|2164.5|2155|6
1728283800000|2024-10-07 06:50:00|2165.5|2156.3|2163.5|2154|2166|2156.5|2163.5|2154|11
1728284100000|2024-10-07 06:55:00|2161.9|2155.9|2159.5|2153.5|2162.4|2156.4|2159.1|2153.1|37
1728284400000|2024-10-07 07:00:00|2159.3|2153.3|2161|2155|2163.6|2157.6|2158.9|2152.9|122
1728284700000|2024-10-07 07:05:00|2161.3|2155.3|2160.5|2154.5|2161.3|2155.3|2159.4|2153.4|57
1728285000000|2024-10-07 07:10:00|2160.3|2154.3|2161.3|2155.3|2162.1|2156.1|2159.5|2153.5|66
1728285300000|2024-10-07 07:15:00|2161.8|2155.8|2162.6|2156.6|2164.3|2158.3|2161.8|2155.8|63
1728285600000|2024-10-07 07:20:00|2162.5|2156.5|2164.3|2158.3|2164.5|2158.5|2161.9|2155.9|49
1728285900000|2024-10-07 07:25:00|2164|2158|2164.3|2158.3|2164.8|2158.8|2163|2157|36
1728286200000|2024-10-07 07:30:00|2164.5|2158.5|2164.1|2158.1|2164.5|2158.5|2163.8|2157.8|18
1728286500000|2024-10-07 07:35:00|2163.9|2157.9|2162.5|2156.5|2163.9|2157.9|2162.5|2156.5|35
1728286800000|2024-10-07 07:40:00|2162.3|2156.3|2161.3|2155.3|2163.8|2157.8|2160.3|2154.3|31
1728287100000|2024-10-07 07:45:00|2161.5|2155.5|2162.3|2156.3|2162.6|2156.6|2160|2154|59
1728287400000|2024-10-07 07:50:00|2162.5|2156.5|2161.8|2155.8|2164|2158|2161.8|2155.8|38
1728287700000|2024-10-07 07:55:00|2162|2156|2162.8|2156.8|2163.1|2157.1|2161|2155|31
1728288000000|2024-10-07 08:00:00|2162.4|2156.4|2163.8|2157.8|2164.3|2158.3|2161|2155|97
1728288300000|2024-10-07 08:05:00|2164|2158|2163.9|2157.9|2164.1|2158.1|2163.5|2157.5|47
1728288600000|2024-10-07 08:10:00|2164.1|2158.1|2163.3|2157.3|2164.3|2158.3|2162.5|2156.5|40
1728288900000|2024-10-07 08:15:00|2163.1|2157.1|2163.3|2157.3|2163.9|2157.9|2161.8|2155.8|50
1728289200000|2024-10-07 08:20:00|2163.5|2157.5|2162.3|2156.3|2163.9|2157.9|2162.3|2156.3|27
1728289500000|2024-10-07 08:25:00|2162|2156|2162.5|2156.5|2163.3|2157.3|2161.5|2155.5|30
1728289800000|2024-10-07 08:30:00|2162.4|2156.4|2163.3|2157.3|2164|2158|2162.3|2156.3|31
1728290100000|2024-10-07 08:35:00|2163.1|2157.1|2159.8|2153.8|2163.5|2157.5|2159.8|2153.8|42
1728290400000|2024-10-07 08:40:00|2159.5|2153.5|2159.6|2153.6|2161.4|2155.4|2159.4|2153.4|30
1728290700000|2024-10-07 08:45:00|2159.5|2153.5|2159.8|2153.8|2161.4|2155.4|2159.5|2153.5|38
1728291000000|2024-10-07 08:50:00|2160|2154|2159.9|2153.9|2160.9|2154.9|2159.5|2153.5|21
1728291300000|2024-10-07 08:55:00|2160|2154|2160.3|2154.3|2160.6|2154.6|2159|2153|19
1728291600000|2024-10-07 09:00:00|2160|2154|2158.9|2152.9|2160.5|2154.5|2158.8|2152.8|25
1728291900000|2024-10-07 09:05:00|2159|2153|2161.6|2155.6|2161.9|2155.9|2159|2153|46
1728292200000|2024-10-07 09:10:00|2161.5|2155.5|2162.3|2156.3|2162.3|2156.3|2161.3|2155.3|21
1728292500000|2024-10-07 09:15:00|2162.1|2156.1|2162.8|2156.8|2163.3|2157.3|2162|2156|30
1728292800000|2024-10-07 09:20:00|2162.5|2156.5|2162.8|2156.8|2163.3|2157.3|2162.1|2156.1|31
1728293100000|2024-10-07 09:25:00|2163|2157|2162.3|2156.3|2163.3|2157.3|2162.1|2156.1|29
1728293400000|2024-10-07 09:30:00|2162.5|2156.5|2163.9|2157.9|2164|2158|2162.3|2156.3|35
1728293700000|2024-10-07 09:35:00|2163.8|2157.8|2163.4|2157.4|2163.8|2157.8|2162.5|2156.5|33
1728294000000|2024-10-07 09:40:00|2163.5|2157.5|2163.3|2157.3|2163.6|2157.6|2162.3|2156.3|17
1728294300000|2024-10-07 09:45:00|2163.1|2157.1|2163|2157|2163.4|2157.4|2162.3|2156.3|25
1728294600000|2024-10-07 09:50:00|2163.3|2157.3|2163.3|2157.3|2164|2158|2163|2157|25
1728294900000|2024-10-07 09:55:00|2163.4|2157.4|2163.5|2157.5|2164|2158|2163.4|2157.4|13
1728295200000|2024-10-07 10:00:00|2163.6|2157.6|2163.3|2157.3|2163.8|2157.8|2163.3|2157.3|6
1728295500000|2024-10-07 10:05:00|2163.5|2157.5|2162.8|2156.8|2163.8|2157.8|2162.6|2156.6|25
1728295800000|2024-10-07 10:10:00|2163|2157|2162.8|2156.8|2163.1|2157.1|2162.6|2156.6|10
1728296100000|2024-10-07 10:15:00|2162.6|2156.6|2163.5|2157.5|2163.8|2157.8|2162.6|2156.6|19
1728296400000|2024-10-07 10:20:00|2163.8|2157.8|2164|2158|2164.4|2158.4|2162.8|2156.8|21
1728296700000|2024-10-07 10:25:00|2164.3|2158.3|2164.5|2158.5|2164.8|2158.8|2164.3|2158.3|12
1728297000000|2024-10-07 10:30:00|2164.3|2158.3|2163.1|2157.1|2164.6|2158.6|2163|2157|11
1728297300000|2024-10-07 10:35:00|2163.3|2157.3|2164.5|2158.5|2164.8|2158.8|2163.3|2157.3|22
1728297600000|2024-10-07 10:40:00|2164.4|2158.4|2166|2160|2166.3|2160.3|2164.4|2158.4|22
1728297900000|2024-10-07 10:45:00|2165.8|2159.8|2165.4|2159.4|2165.8|2159.8|2165.3|2159.3|23
1728298200000|2024-10-07 10:50:00|2165.3|2159.3|2165.5|2159.5|2165.5|2159.5|2165.3|2159.3|4
1728298500000|2024-10-07 10:55:00|2165.8|2159.8|2165.4|2159.4|2165.8|2159.8|2165.3|2159.3|7
1728298800000|2024-10-07 11:00:00|2165.5|2159.5|2166.9|2160.9|2167.1|2161.1|2165.1|2159.1|19
1728299100000|2024-10-07 11:05:00|2167|2161|2169.4|2163.4|2169.6|2163.6|2167|2161|74
1728299400000|2024-10-07 11:10:00|2169.1|2163.1|2168.6|2162.6|2169.5|2163.5|2168.4|2162.4|27
1728299700000|2024-10-07 11:15:00|2168.4|2162.4|2167.4|2161.4|2168.5|2162.5|2166.9|2160.9|18
1728300000000|2024-10-07 11:20:00|2167.6|2161.6|2167.8|2161.8|2167.8|2161.8|2167.4|2161.4|6
1728300300000|2024-10-07 11:25:00|2167.6|2161.6|2166.9|2160.9|2167.6|2161.6|2166.9|2160.9|12
1728300600000|2024-10-07 11:30:00|2166.8|2160.8|2166.5|2160.5|2166.9|2160.9|2165.9|2159.9|36
1728300900000|2024-10-07 11:35:00|2166.8|2160.8|2166.8|2160.8|2166.9|2160.9|2166.5|2160.5|7
1728301200000|2024-10-07 11:40:00|2166.6|2160.6|2166.5|2160.5|2166.8|2160.8|2166|2160|14
1728301500000|2024-10-07 11:45:00|2166.3|2160.3|2166|2160|2166.6|2160.6|2165.3|2159.3|18
1728301800000|2024-10-07 11:50:00|2165.8|2159.8|2166|2160|2166.3|2160.3|2164.5|2158.5|35
1728302100000|2024-10-07 11:55:00|2165.9|2159.9|2165|2159|2165.9|2159.9|2164.8|2158.8|13
1728302400000|2024-10-07 12:00:00|2164.9|2158.9|2165.3|2159.3|2165.9|2159.9|2164.9|2158.9|30
1728302700000|2024-10-07 12:05:00|2165.4|2159.4|2165.6|2159.6|2166|2160|2164.5|2158.5|24
1728303000000|2024-10-07 12:10:00|2165.8|2159.8|2165.9|2159.9|2166.1|2160.1|2165.6|2159.6|12
1728303300000|2024-10-07 12:15:00|2165.6|2159.6|2164.5|2158.5|2166|2160|2164.3|2158.3|23
1728303600000|2024-10-07 12:20:00|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|2163.5|2157.5|22
1728303900000|2024-10-07 12:25:00|2164.5|2158.5|2163.8|2157.8|2164.5|2158.5|2163|2157|12
1728304200000|2024-10-07 12:30:00|2163.5|2157.5|2164.1|2158.1|2164.5|2158.5|2163|2157|29
1728304500000|2024-10-07 12:35:00|2164.3|2158.3|2164.3|2158.3|2164.5|2158.5|2163.5|2157.5|14
1728304800000|2024-10-07 12:40:00|2164.4|2158.4|2163.5|2157.5|2165.3|2159.3|2163.3|2157.3|16
1728305100000|2024-10-07 12:45:00|2163.6|2157.6|2163.6|2157.6|2164.3|2158.3|2163.3|2157.3|21
1728305400000|2024-10-07 12:50:00|2163.5|2157.5|2163.3|2157.3|2163.8|2157.8|2162.3|2156.3|51
1728305700000|2024-10-07 12:55:00|2163.4|2157.4|2162.5|2156.5|2163.8|2157.8|2162|2156|50
1728306000000|2024-10-07 13:00:00|2162.6|2156.6|2162.5|2156.5|2164.3|2158.3|2161.8|2155.8|51
1728306300000|2024-10-07 13:05:00|2162.8|2156.8|2162.1|2156.1|2162.8|2156.8|2160.6|2154.6|54
1728306600000|2024-10-07 13:10:00|2162.4|2156.4|2165.4|2159.4|2165.4|2159.4|2162.4|2156.4|31
1728306900000|2024-10-07 13:15:00|2165.3|2159.3|2166|2160|2166.4|2160.4|2165|2159|50
1728307200000|2024-10-07 13:20:00|2166.3|2160.3|2163.1|2157.1|2166.6|2160.6|2163.1|2157.1|37
1728307500000|2024-10-07 13:25:00|2163.3|2157.3|2163.5|2157.5|2164.6|2158.6|2162.5|2156.5|32
1728307800000|2024-10-07 13:30:00|2163.3|2157.3|2164.3|2158.3|2165|2159|2163.3|2157.3|58
1728308100000|2024-10-07 13:35:00|2164.5|2158.5|2165.5|2159.5|2165.6|2159.6|2163.8|2157.8|33
1728308400000|2024-10-07 13:40:00|2165.3|2159.3|2164.5|2158.5|2165.8|2159.8|2164.3|2158.3|29
1728308700000|2024-10-07 13:45:00|2164.6|2158.6|2165|2159|2165.1|2159.1|2163.5|2157.5|43
1728309000000|2024-10-07 13:50:00|2164.8|2158.8|2164.8|2158.8|2165.5|2159.5|2164.5|2158.5|34
1728309300000|2024-10-07 13:55:00|2165|2159|2163.8|2157.8|2165|2159|2163|2157|55
1728309600000|2024-10-07 14:00:00|2163.5|2157.5|2162.6|2156.6|2164.5|2158.5|2162.1|2156.1|38
1728309900000|2024-10-07 14:05:00|2162.4|2156.4|2161.3|2155.3|2162.6|2156.6|2160.5|2154.5|38
1728310200000|2024-10-07 14:10:00|2161.5|2155.5|2161.4|2155.4|2162.3|2156.3|2160.4|2154.4|32
1728310500000|2024-10-07 14:15:00|2161.1|2155.1|2162.3|2156.3|2162.3|2156.3|2160|2154|22
1728310800000|2024-10-07 14:20:00|2162.4|2156.4|2162.1|2156.1|2162.4|2156.4|2161.5|2155.5|12
1728311100000|2024-10-07 14:25:00|2162|2156|2162.5|2156.5|2164|2158|2161.9|2155.9|33
1728311400000|2024-10-07 14:30:00|2162.3|2156.3|2162.5|2156.5|2162.5|2156.5|2161.5|2155.5|17
1728311700000|2024-10-07 14:35:00|2162.8|2156.8|2162.3|2156.3|2163.8|2157.8|2162|2156|18
1728312000000|2024-10-07 14:40:00|2161.8|2155.8|2162.8|2156.8|2162.8|2156.8|2161|2155|25
1728312300000|2024-10-07 14:45:00|2162.9|2156.9|2162.3|2156.3|2163|2157|2161.6|2155.6|17
1728312600000|2024-10-07 14:50:00|2162.1|2156.1|2160.6|2154.6|2162.9|2156.9|2160.6|2154.6|43
1728312900000|2024-10-07 14:55:00|2160.5|2154.5|2157.8|2151.8|2160.5|2154.5|2157.4|2151.4|54
1728313200000|2024-10-07 15:00:00|2157.6|2151.6|2153.8|2147.8|2157.6|2151.6|2152.6|2146.6|59
1728313500000|2024-10-07 15:05:00|2154.1|2148.1|2153|2147|2155.4|2149.4|2152.5|2146.5|28
1728313800000|2024-10-07 15:10:00|2152.8|2146.8|2155.8|2149.8|2155.8|2149.8|2150.6|2144.6|46
1728314100000|2024-10-07 15:15:00|2155.6|2149.6|2155.6|2149.6|2157.6|2151.6|2155.3|2149.3|42
1728314400000|2024-10-07 15:20:00|2155.9|2149.9|2156.5|2150.5|2157.4|2151.4|2155.5|2149.5|29
1728314700000|2024-10-07 15:25:00|2156.6|2150.6|2156.3|2150.3|2157.4|2151.4|2155.8|2149.8|52
1728315000000|2024-10-07 15:30:00|2156.5|2150.5|2159.3|2153.3|2159.3|2153.3|2156.5|2150.5|27
1728315300000|2024-10-07 15:35:00|2159.4|2153.4|2155|2149|2159.9|2153.9|2154.4|2148.4|46
1728315600000|2024-10-07 15:40:00|2155.3|2149.3|2157.6|2151.6|2157.8|2151.8|2155.3|2149.3|63
1728315900000|2024-10-07 15:45:00|2157.5|2151.5|2155.6|2149.6|2157.6|2151.6|2155|2149|29
1728316200000|2024-10-07 15:50:00|2155.5|2149.5|2153.5|2147.5|2155.5|2149.5|2152.9|2146.9|21
1728316500000|2024-10-07 15:55:00|2153.6|2147.6|2150.3|2144.3|2156.3|2150.3|2149.6|2143.6|108
1728316800000|2024-10-07 16:00:00|2150.4|2144.4|2154.8|2148.8|2154.8|2148.8|2150.4|2144.4|9
1728317100000|2024-10-07 16:05:00|2153.3|2147.3|2152.6|2146.6|2153.3|2147.3|2150.8|2144.8|22
1728317400000|2024-10-07 16:10:00|2152.3|2146.3|2148.5|2142.5|2152.3|2146.3|2148.1|2142.1|25
1728317700000|2024-10-07 16:15:00|2148.9|2142.9|2151.1|2145.1|2151.4|2145.4|2148.9|2142.9|8
1728318000000|2024-10-07 16:20:00|2149.8|2143.8|2149.4|2143.4|2149.8|2143.8|2148|2142|10
1728318300000|2024-10-07 16:25:00|2149.3|2143.3|2149|2143|2149.3|2143.3|2148.6|2142.6|10
1728318600000|2024-10-07 16:30:00|2148.9|2142.9|2148.6|2142.6|2149|2143|2148.5|2142.5|9
1728318900000|2024-10-07 16:35:00|2148.5|2142.5|2148.6|2142.6|2149.3|2143.3|2148.5|2142.5|16
1728319200000|2024-10-07 16:40:00|2148.8|2142.8|2149.3|2143.3|2149.3|2143.3|2148.8|2142.8|7
1728319500000|2024-10-07 16:45:00|2149.1|2143.1|2149|2143|2149.1|2143.1|2149|2143|2
1728319800000|2024-10-07 16:50:00|2149.3|2143.3|2150.5|2144.5|2151.6|2145.6|2149.3|2143.3|9
1728320100000|2024-10-07 16:55:00|2150.6|2144.6|2147.4|2141.4|2150.6|2144.6|2146.8|2140.8|29
1728320400000|2024-10-07 17:00:00|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|2147.4|2141.4|3
1728321000000|2024-10-07 17:10:00|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|1
1728321300000|2024-10-07 17:15:00|2148|2142|2148.3|2142.3|2148.3|2142.3|2148|2142|2
1728321600000|2024-10-07 17:20:00|2148.1|2142.1|2148.3|2142.3|2148.3|2142.3|2148.1|2142.1|2
1728321900000|2024-10-07 17:25:00|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|1
1728322200000|2024-10-07 17:30:00|2148.3|2142.3|2148.3|2142.3|2148.4|2142.4|2148.3|2142.3|3
1728322500000|2024-10-07 17:35:00|2148.4|2142.4|2149.1|2143.1|2149.1|2143.1|2148.4|2142.4|4
1728322800000|2024-10-07 17:40:00|2149.4|2143.4|2149.1|2143.1|2149.4|2143.4|2149.1|2143.1|2
1728323100000|2024-10-07 17:45:00|2149.4|2143.4|2149.3|2143.3|2149.4|2143.4|2149|2143|5
1728323400000|2024-10-07 17:50:00|2149.5|2143.5|2155|2149|2155|2149|2149.5|2143.5|7
1728323700000|2024-10-07 17:55:00|2155.3|2149.3|2161|2142.3|2162.5|2149.3|2155.3|2142.3|8
1728345600000|2024-10-08 00:00:00|2154.1|2148.1|2154.4|2148.4|2156.6|2150.6|2153.6|2147.6|45
1728345900000|2024-10-08 00:05:00|2154.3|2148.3|2155.9|2149.9|2156.1|2150.1|2153.6|2147.6|34
1728346200000|2024-10-08 00:10:00|2156.1|2150.1|2157.8|2151.8|2157.9|2151.9|2155.6|2149.6|23
1728346500000|2024-10-08 00:15:00|2157.9|2151.9|2157.1|2151.1|2158.8|2152.8|2157.1|2151.1|25
1728346800000|2024-10-08 00:20:00|2156.9|2150.9|2156.4|2150.4|2156.9|2150.9|2155.4|2149.4|7
1728347100000|2024-10-08 00:25:00|2156.6|2150.6|2157.5|2151.5|2157.5|2151.5|2156.1|2150.1|8
1728347400000|2024-10-08 00:30:00|2157.1|2151.1|2156.3|2150.3|2157.1|2151.1|2155.4|2149.4|19
1728347700000|2024-10-08 00:35:00|2156.4|2150.4|2157.1|2151.1|2157.3|2151.3|2156.4|2150.4|13
1728348000000|2024-10-08 00:40:00|2157.3|2151.3|2157|2151|2157.3|2151.3|2156.4|2150.4|8
1728348300000|2024-10-08 00:45:00|2157.1|2151.1|2157.6|2151.6|2158.1|2152.1|2156.9|2150.9|19
1728348600000|2024-10-08 00:50:00|2157.9|2151.9|2159.1|2153.1|2159.1|2153.1|2157.9|2151.9|12
1728348900000|2024-10-08 00:55:00|2158.9|2152.9|2157.3|2151.3|2159.9|2153.9|2156.4|2150.4|45
1728349200000|2024-10-08 01:00:00|2157|2151|2141.1|2135.1|2157|2151|2139.4|2133.4|348
1728349500000|2024-10-08 01:05:00|2140.9|2134.9|2138.5|2132.5|2140.9|2134.9|2135.1|2129.1|284
1728349800000|2024-10-08 01:10:00|2138.4|2132.4|2140.5|2134.5|2143.5|2137.5|2137.9|2131.9|161
1728350100000|2024-10-08 01:15:00|2140.6|2134.6|2143.6|2137.6|2143.9|2137.9|2140.1|2134.1|165
1728350400000|2024-10-08 01:20:00|2143.9|2137.9|2145|2139|2145.1|2139.1|2140.3|2134.3|132
1728350700000|2024-10-08 01:25:00|2144.9|2138.9|2146.4|2140.4|2148|2142|2143.6|2137.6|98
1728351000000|2024-10-08 01:30:00|2146.5|2140.5|2142.3|2136.3|2146.9|2140.9|2140.4|2134.4|243
1728351300000|2024-10-08 01:35:00|2142|2136|2141.1|2135.1|2143.1|2137.1|2140.4|2134.4|129
1728351600000|2024-10-08 01:40:00|2140.9|2134.9|2142.4|2136.4|2142.4|2136.4|2140.1|2134.1|119
1728351900000|2024-10-08 01:45:00|2142.1|2136.1|2147.9|2141.9|2147.9|2141.9|2140.6|2134.6|121
1728352200000|2024-10-08 01:50:00|2148.1|2142.1|2149.8|2143.8|2150.1|2144.1|2147.5|2141.5|84
1728352500000|2024-10-08 01:55:00|2150.1|2144.1|2149.4|2143.4|2151.9|2145.9|2148.8|2142.8|101
1728352800000|2024-10-08 02:00:00|2149.8|2143.8|2144.3|2138.3|2150|2144|2143.8|2137.8|135
1728353100000|2024-10-08 02:05:00|2144.1|2138.1|2139.4|2133.4|2144.1|2138.1|2136.6|2130.6|170
1728353400000|2024-10-08 02:10:00|2139.6|2133.6|2136.3|2130.3|2140|2134|2135.6|2129.6|177
1728353700000|2024-10-08 02:15:00|2136.1|2130.1|2135.3|2129.3|2136.9|2130.9|2134.4|2128.4|69
1728354000000|2024-10-08 02:20:00|2135.1|2129.1|2133.4|2127.4|2135.3|2129.3|2133.1|2127.1|73
1728354300000|2024-10-08 02:25:00|2133.1|2127.1|2133.6|2127.6|2134.9|2128.9|2133.1|2127.1|48
1728354600000|2024-10-08 02:30:00|2133.9|2127.9|2130.6|2124.6|2134.8|2128.8|2130.3|2124.3|231
1728354900000|2024-10-08 02:35:00|2130.4|2124.4|2130.3|2124.3|2130.9|2124.9|2128.5|2122.5|155
1728355200000|2024-10-08 02:40:00|2130.5|2124.5|2133.3|2127.3|2134.1|2128.1|2129.9|2123.9|111
1728355500000|2024-10-08 02:45:00|2133.1|2127.1|2131|2125|2133.1|2127.1|2129.9|2123.9|166
1728355800000|2024-10-08 02:50:00|2130.8|2124.8|2132.5|2126.5|2134.4|2128.4|2130.1|2124.1|111
1728356100000|2024-10-08 02:55:00|2132.6|2126.6|2133.8|2127.8|2134.8|2128.8|2132.4|2126.4|78
1728356400000|2024-10-08 03:00:00|2133.9|2127.9|2135.4|2129.4|2136.1|2130.1|2132.1|2126.1|89
1728356700000|2024-10-08 03:05:00|2135.8|2129.8|2135.3|2129.3|2136.6|2130.6|2134.6|2128.6|46
1728357000000|2024-10-08 03:10:00|2135.1|2129.1|2135.9|2129.9|2135.9|2129.9|2133.1|2127.1|38
1728357300000|2024-10-08 03:15:00|2135.8|2129.8|2134.8|2128.8|2137.6|2131.6|2134.8|2128.8|64
1728357600000|2024-10-08 03:20:00|2134.9|2128.9|2135.3|2129.3|2135.9|2129.9|2134.4|2128.4|43
1728357900000|2024-10-08 03:25:00|2135.5|2129.5|2133|2127|2135.5|2129.5|2132.5|2126.5|39
1728358200000|2024-10-08 03:30:00|2133.3|2127.3|2135.4|2129.4|2135.8|2129.8|2133.3|2127.3|31
1728358500000|2024-10-08 03:35:00|2135|2129|2133.8|2127.8|2135|2129|2133.6|2127.6|24
1728358800000|2024-10-08 03:40:00|2133.9|2127.9|2133.4|2127.4|2134|2128|2132.6|2126.6|22
1728359100000|2024-10-08 03:45:00|2133.6|2127.6|2133.3|2127.3|2133.8|2127.8|2133.1|2127.1|11
1728359400000|2024-10-08 03:50:00|2133.4|2127.4|2133.4|2127.4|2133.6|2127.6|2133.3|2127.3|15
1728359700000|2024-10-08 03:55:00|2133.6|2127.6|2132.6|2126.6|2133.6|2127.6|2132.6|2126.6|15
1728360000000|2024-10-08 04:00:00|2132.5|2126.5|2132.4|2126.4|2132.8|2126.8|2132.4|2126.4|12
1728360300000|2024-10-08 04:05:00|2132.5|2126.5|2132.4|2126.4|2132.8|2126.8|2132.3|2126.3|6
1728360600000|2024-10-08 04:10:00|2132.3|2126.3|2132.1|2126.1|2132.3|2126.3|2131.8|2125.8|8
1728360900000|2024-10-08 04:15:00|2132.4|2126.4|2133|2127|2133|2127|2132.4|2126.4|8
1728361200000|2024-10-08 04:20:00|2132.9|2126.9|2132.9|2126.9|2133.1|2127.1|2132.9|2126.9|7
1728361500000|2024-10-08 04:25:00|2132.8|2126.8|2132.3|2126.3|2132.8|2126.8|2132.1|2126.1|6
1728361800000|2024-10-08 04:30:00|2132.5|2126.5|2132.6|2126.6|2132.9|2126.9|2132.4|2126.4|8
1728362100000|2024-10-08 04:35:00|2132.4|2126.4|2132.4|2126.4|2132.6|2126.6|2131.5|2125.5|11
1728362400000|2024-10-08 04:40:00|2132.3|2126.3|2131.8|2125.8|2132.5|2126.5|2131.8|2125.8|7
1728362700000|2024-10-08 04:45:00|2131.5|2125.5|2131.8|2125.8|2131.9|2125.9|2131.5|2125.5|8
1728363000000|2024-10-08 04:50:00|2131.9|2125.9|2131.9|2125.9|2132|2126|2131.9|2125.9|3
1728363300000|2024-10-08 04:55:00|2132.3|2126.3|2131.6|2125.6|2132.3|2126.3|2131.6|2125.6|4
1728363600000|2024-10-08 05:00:00|2131.9|2125.9|2132|2126|2133.1|2127.1|2131.9|2125.9|26
1728363900000|2024-10-08 05:05:00|2131.9|2125.9|2131|2125|2132|2126|2131|2125|7
1728364200000|2024-10-08 05:10:00|2131.3|2125.3|2130.3|2124.3|2131.3|2125.3|2129.6|2123.6|29
1728364500000|2024-10-08 05:15:00|2130|2124|2130.3|2124.3|2130.5|2124.5|2130|2124|14
1728364800000|2024-10-08 05:20:00|2130.1|2124.1|2129.8|2123.8|2130.3|2124.3|2129.4|2123.4|22
1728365100000|2024-10-08 05:25:00|2130|2124|2129.8|2123.8|2130|2124|2129.3|2123.3|12
1728365400000|2024-10-08 05:30:00|2129.5|2123.5|2129.6|2123.6|2130.4|2124.4|2129|2123|102
1728365700000|2024-10-08 05:35:00|2129.9|2123.9|2127.8|2121.8|2130.3|2124.3|2125.9|2119.9|90
1728366000000|2024-10-08 05:40:00|2128|2122|2128.5|2122.5|2129.1|2123.1|2127.9|2121.9|48
1728366300000|2024-10-08 05:45:00|2128.1|2122.1|2127.9|2121.9|2128.4|2122.4|2127|2121|31
1728366600000|2024-10-08 05:50:00|2128|2122|2125.9|2119.9|2128|2122|2125.4|2119.4|27
1728366900000|2024-10-08 05:55:00|2126|2120|2126.9|2120.9|2127.1|2121.1|2125.9|2119.9|25
1728367200000|2024-10-08 06:00:00|2127.1|2121.1|2125.9|2119.9|2128|2122|2125.9|2119.9|59
1728367500000|2024-10-08 06:05:00|2126.1|2120.1|2125.5|2119.5|2126.4|2120.4|2125.3|2119.3|34
1728367800000|2024-10-08 06:10:00|2125.8|2119.8|2124.6|2118.6|2126.6|2120.6|2124.6|2118.6|48
1728368100000|2024-10-08 06:15:00|2124.4|2118.4|2122|2116|2125.5|2119.5|2122|2116|71
1728368400000|2024-10-08 06:20:00|2122.1|2116.1|2122.1|2116.1|2122.4|2116.4|2121.6|2115.6|39
1728368700000|2024-10-08 06:25:00|2121.9|2115.9|2121.6|2115.6|2122.9|2116.9|2121.5|2115.5|63
1728369000000|2024-10-08 06:30:00|2121.8|2115.8|2122.4|2116.4|2124.4|2118.4|2121.8|2115.8|60
1728369300000|2024-10-08 06:35:00|2122.8|2116.8|2130.4|2124.4|2131.9|2125.9|2122.8|2116.8|80
1728369600000|2024-10-08 06:40:00|2130.1|2124.1|2128.4|2122.4|2130.1|2124.1|2126.9|2120.9|58
1728369900000|2024-10-08 06:45:00|2128.6|2122.6|2128.1|2122.1|2130|2124|2127.9|2121.9|47
1728370200000|2024-10-08 06:50:00|2128|2122|2126.5|2120.5|2128.8|2122.8|2125.9|2119.9|63
1728370500000|2024-10-08 06:55:00|2126.3|2120.3|2124.9|2118.9|2126.5|2120.5|2124.8|2118.8|57
1728370800000|2024-10-08 07:00:00|2124.5|2118.5|2114.8|2108.8|2124.8|2118.8|2114.4|2108.4|111
1728371100000|2024-10-08 07:05:00|2114.5|2108.5|2117.9|2111.9|2119.3|2113.3|2114.5|2108.5|120
1728371400000|2024-10-08 07:10:00|2118.1|2112.1|2116.5|2110.5|2118.1|2112.1|2113.3|2107.3|75
1728371700000|2024-10-08 07:15:00|2116.4|2110.4|2108.9|2102.9|2116.6|2110.6|2108.6|2102.6|76
1728372000000|2024-10-08 07:20:00|2108.6|2102.6|2109.3|2103.3|2109.6|2103.6|2106.5|2100.5|68
1728372300000|2024-10-08 07:25:00|2109.1|2103.1|2109.8|2103.8|2110|2104|2107.8|2101.8|75
1728372600000|2024-10-08 07:30:00|2109.9|2103.9|2113.3|2107.3|2113.3|2107.3|2109.6|2103.6|85
1728372900000|2024-10-08 07:35:00|2113.5|2107.5|2110.8|2104.8|2114.9|2108.9|2108.9|2102.9|63
1728373200000|2024-10-08 07:40:00|2111|2105|2107|2101|2112.3|2106.3|2107|2101|68
1728373500000|2024-10-08 07:45:00|2107.3|2101.3|2109|2103|2109.3|2103.3|2107.3|2101.3|41
1728373800000|2024-10-08 07:50:00|2109.3|2103.3|2114|2108|2114|2108|2108.5|2102.5|67
1728374100000|2024-10-08 07:55:00|2113.8|2107.8|2111.1|2105.1|2113.8|2107.8|2110|2104|61
1728374400000|2024-10-08 08:00:00|2111.4|2105.4|2115|2109|2116.3|2110.3|2111.4|2105.4|85
1728374700000|2024-10-08 08:05:00|2114.8|2108.8|2109|2103|2114.8|2108.8|2108.8|2102.8|68
1728375000000|2024-10-08 08:10:00|2109.6|2103.6|2107.8|2101.8|2110.9|2104.9|2107.3|2101.3|39
1728375300000|2024-10-08 08:15:00|2107.6|2101.6|2110.1|2104.1|2111.4|2105.4|2107.6|2101.6|43
1728375600000|2024-10-08 08:20:00|2110.3|2104.3|2110.4|2104.4|2112.3|2106.3|2110.1|2104.1|50
1728375900000|2024-10-08 08:25:00|2110.5|2104.5|2110.1|2104.1|2111.3|2105.3|2109.9|2103.9|26
1728376200000|2024-10-08 08:30:00|2109.9|2103.9|2110.5|2104.5|2111.3|2105.3|2109.3|2103.3|37
1728376500000|2024-10-08 08:35:00|2110.8|2104.8|2110.5|2104.5|2111.3|2105.3|2109.8|2103.8|49
1728376800000|2024-10-08 08:40:00|2110.8|2104.8|2109.3|2103.3|2110.8|2104.8|2108.4|2102.4|33
1728377100000|2024-10-08 08:45:00|2109|2103|2109.8|2103.8|2109.8|2103.8|2108.3|2102.3|20
1728377400000|2024-10-08 08:50:00|2109.9|2103.9|2110.3|2104.3|2111.3|2105.3|2109.1|2103.1|36
1728377700000|2024-10-08 08:55:00|2110|2104|2110.5|2104.5|2111.3|2105.3|2109.4|2103.4|32
1728378000000|2024-10-08 09:00:00|2110.6|2104.6|2111.8|2105.8|2112|2106|2109.8|2103.8|31
1728378300000|2024-10-08 09:05:00|2111.5|2105.5|2108.9|2102.9|2111.5|2105.5|2108.9|2102.9|34
1728378600000|2024-10-08 09:10:00|2108.3|2102.3|2109|2103|2109.3|2103.3|2108.1|2102.1|30
1728378900000|2024-10-08 09:15:00|2109.1|2103.1|2108.5|2102.5|2110.6|2104.6|2108.3|2102.3|55
1728379200000|2024-10-08 09:20:00|2108.4|2102.4|2107.6|2101.6|2109|2103|2107.3|2101.3|38
1728379500000|2024-10-08 09:25:00|2107.5|2101.5|2106.1|2100.1|2107.5|2101.5|2106.1|2100.1|29
1728379800000|2024-10-08 09:30:00|2106.3|2100.3|2108|2102|2108.3|2102.3|2105.8|2099.8|32
1728380100000|2024-10-08 09:35:00|2108.3|2102.3|2105.8|2099.8|2108.3|2102.3|2105.4|2099.4|36
1728380400000|2024-10-08 09:40:00|2105.6|2099.6|2104.8|2098.8|2106|2100|2104.8|2098.8|38
1728380700000|2024-10-08 09:45:00|2104.5|2098.5|2105|2099|2105.4|2099.4|2103.5|2097.5|46
1728381000000|2024-10-08 09:50:00|2105.3|2099.3|2103.8|2097.8|2106.8|2100.8|2103.8|2097.8|39
1728381300000|2024-10-08 09:55:00|2104|2098|2103.8|2097.8|2104.1|2098.1|2103.3|2097.3|27
1728381600000|2024-10-08 10:00:00|2103.9|2097.9|2102.5|2096.5|2104.8|2098.8|2102.4|2096.4|25
1728381900000|2024-10-08 10:05:00|2102.3|2096.3|2098.3|2092.3|2102.3|2096.3|2098.3|2092.3|38
1728382200000|2024-10-08 10:10:00|2098.1|2092.1|2096|2090|2100|2094|2094.6|2088.6|40
1728382500000|2024-10-08 10:15:00|2095.9|2089.9|2094.8|2088.8|2095.9|2089.9|2093.5|2087.5|38
1728382800000|2024-10-08 10:20:00|2094.9|2088.9|2095.1|2089.1|2097.3|2091.3|2094.3|2088.3|39
1728383100000|2024-10-08 10:25:00|2095.3|2089.3|2095.5|2089.5|2096.6|2090.6|2095|2089|31
1728383400000|2024-10-08 10:30:00|2095.6|2089.6|2097.3|2091.3|2097.6|2091.6|2092.5|2086.5|66
1728383700000|2024-10-08 10:35:00|2097.4|2091.4|2095.5|2089.5|2097.5|2091.5|2095.5|2089.5|32
1728384000000|2024-10-08 10:40:00|2095.4|2089.4|2093.6|2087.6|2096.5|2090.5|2093.6|2087.6|39
1728384300000|2024-10-08 10:45:00|2093.4|2087.4|2096.9|2090.9|2097.6|2091.6|2093.4|2087.4|57
1728384600000|2024-10-08 10:50:00|2096.6|2090.6|2097.3|2091.3|2098.8|2092.8|2095.5|2089.5|70
1728384900000|2024-10-08 10:55:00|2097.5|2091.5|2097.4|2091.4|2098.3|2092.3|2095.9|2089.9|36
1728385200000|2024-10-08 11:00:00|2097.5|2091.5|2094.5|2088.5|2097.5|2091.5|2094.3|2088.3|31
1728385500000|2024-10-08 11:05:00|2094.8|2088.8|2098.8|2092.8|2098.8|2092.8|2094.6|2088.6|59
1728385800000|2024-10-08 11:10:00|2098.5|2092.5|2097.6|2091.6|2098.8|2092.8|2097.6|2091.6|23
1728386100000|2024-10-08 11:15:00|2097.8|2091.8|2096|2090|2098|2092|2095.3|2089.3|44
1728386400000|2024-10-08 11:20:00|2096.3|2090.3|2097.4|2091.4|2097.5|2091.5|2096.3|2090.3|25
1728386700000|2024-10-08 11:25:00|2097.3|2091.3|2098.4|2092.4|2098.4|2092.4|2097|2091|26
1728387000000|2024-10-08 11:30:00|2098.5|2092.5|2101.8|2095.8|2102|2096|2098.4|2092.4|42
1728387300000|2024-10-08 11:35:00|2102|2096|2103.8|2097.8|2108.3|2102.3|2101|2095|71
1728387600000|2024-10-08 11:40:00|2104|2098|2104.4|2098.4|2105.4|2099.4|2102.5|2096.5|38
1728387900000|2024-10-08 11:45:00|2104.3|2098.3|2102.8|2096.8|2105.8|2099.8|2102.3|2096.3|68
1728388200000|2024-10-08 11:50:00|2102.6|2096.6|2104|2098|2104.3|2098.3|2102.4|2096.4|65
1728388500000|2024-10-08 11:55:00|2104.1|2098.1|2103.5|2097.5|2106.3|2100.3|2103.4|2097.4|49
1728388800000|2024-10-08 12:00:00|2103.4|2097.4|2102.3|2096.3|2105.3|2099.3|2100|2094|72
1728389100000|2024-10-08 12:05:00|2102.5|2096.5|2104|2098|2104.3|2098.3|2101.8|2095.8|49
1728389400000|2024-10-08 12:10:00|2104.1|2098.1|2104.5|2098.5|2105.9|2099.9|2104|2098|43
1728389700000|2024-10-08 12:15:00|2104.3|2098.3|2103|2097|2104.8|2098.8|2102.4|2096.4|43
1728390000000|2024-10-08 12:20:00|2102.9|2096.9|2102.3|2096.3|2104|2098|2100.8|2094.8|55
1728390300000|2024-10-08 12:25:00|2102|2096|2101|2095|2102.3|2096.3|2100.8|2094.8|34
1728390600000|2024-10-08 12:30:00|2101.3|2095.3|2101|2095|2102.6|2096.6|2100.6|2094.6|58
1728390900000|2024-10-08 12:35:00|2100.8|2094.8|2102|2096|2102|2096|2100.6|2094.6|29
1728391200000|2024-10-08 12:40:00|2101.8|2095.8|2100.8|2094.8|2102|2096|2100.6|2094.6|45
1728391500000|2024-10-08 12:45:00|2100.9|2094.9|2099.4|2093.4|2102.5|2096.5|2099.4|2093.4|37
1728391800000|2024-10-08 12:50:00|2099.1|2093.1|2099.5|2093.5|2100.5|2094.5|2098.9|2092.9|37
1728392100000|2024-10-08 12:55:00|2099.3|2093.3|2099.5|2093.5|2100.6|2094.6|2098.1|2092.1|75
1728392400000|2024-10-08 13:00:00|2099.3|2093.3|2100.6|2094.6|2103.3|2097.3|2098.3|2092.3|219
1728392700000|2024-10-08 13:05:00|2100.5|2094.5|2097.8|2091.8|2102.6|2096.6|2097.3|2091.3|162
1728393000000|2024-10-08 13:10:00|2097|2091|2098.3|2092.3|2099|2093|2097|2091|84
1728393300000|2024-10-08 13:15:00|2098|2092|2097.8|2091.8|2099|2093|2097.4|2091.4|112
1728393600000|2024-10-08 13:20:00|2097.5|2091.5|2100.5|2094.5|2101.3|2095.3|2097.5|2091.5|92
1728393900000|2024-10-08 13:25:00|2100.4|2094.4|2099.6|2093.6|2101|2095|2099|2093|78
1728394200000|2024-10-08 13:30:00|2099.5|2093.5|2097.6|2091.6|2100|2094|2096.9|2090.9|88
1728394500000|2024-10-08 13:35:00|2097.9|2091.9|2097.4|2091.4|2098.4|2092.4|2097.1|2091.1|86
1728394800000|2024-10-08 13:40:00|2097.1|2091.1|2097.6|2091.6|2099.9|2093.9|2097.1|2091.1|56
1728395100000|2024-10-08 13:45:00|2097.4|2091.4|2098.1|2092.1|2099.4|2093.4|2097.1|2091.1|71
1728395400000|2024-10-08 13:50:00|2098.4|2092.4|2097.4|2091.4|2098.9|2092.9|2096.9|2090.9|67
1728395700000|2024-10-08 13:55:00|2097.6|2091.6|2098.4|2092.4|2098.9|2092.9|2097.1|2091.1|38
1728396000000|2024-10-08 14:00:00|2098.6|2092.6|2097.6|2091.6|2099.4|2093.4|2096.9|2090.9|85
1728396300000|2024-10-08 14:05:00|2097.9|2091.9|2098.9|2092.9|2100.1|2094.1|2097.1|2091.1|93
1728396600000|2024-10-08 14:10:00|2099.1|2093.1|2098.9|2092.9|2099.4|2093.4|2097.4|2091.4|94
1728396900000|2024-10-08 14:15:00|2099.1|2093.1|2100.4|2094.4|2100.9|2094.9|2097.6|2091.6|104
1728397200000|2024-10-08 14:20:00|2100.6|2094.6|2097.4|2091.4|2101.4|2095.4|2097.4|2091.4|72
1728397500000|2024-10-08 14:25:00|2096.9|2090.9|2098.1|2092.1|2098.1|2092.1|2096.9|2090.9|66
1728397800000|2024-10-08 14:30:00|2097.9|2091.9|2097.1|2091.1|2098.6|2092.6|2096.9|2090.9|79
1728398100000|2024-10-08 14:35:00|2096.9|2090.9|2097.9|2091.9|2098.1|2092.1|2096.9|2090.9|51
1728398400000|2024-10-08 14:40:00|2097.6|2091.6|2097.4|2091.4|2098.6|2092.6|2096.6|2090.6|63
1728398700000|2024-10-08 14:45:00|2097.6|2091.6|2097.9|2091.9|2098.4|2092.4|2096.9|2090.9|67
1728399000000|2024-10-08 14:50:00|2097.6|2091.6|2098.1|2092.1|2098.6|2092.6|2096.6|2090.6|72
1728399300000|2024-10-08 14:55:00|2098.4|2092.4|2098.1|2092.1|2098.4|2092.4|2096.6|2090.6|54
1728399600000|2024-10-08 15:00:00|2097.9|2091.9|2097.4|2091.4|2098.6|2092.6|2096.4|2090.4|46
1728399900000|2024-10-08 15:05:00|2097.1|2091.1|2097.1|2091.1|2097.6|2091.6|2095.9|2089.9|54
1728400200000|2024-10-08 15:10:00|2096.9|2090.9|2096.9|2090.9|2097.6|2091.6|2096.6|2090.6|52
1728400500000|2024-10-08 15:15:00|2096.6|2090.6|2096.9|2090.9|2097.4|2091.4|2095.6|2089.6|44
1728400800000|2024-10-08 15:20:00|2096.6|2090.6|2095.9|2089.9|2097.1|2091.1|2095.6|2089.6|33
1728401100000|2024-10-08 15:25:00|2095.6|2089.6|2094.1|2088.1|2096.9|2090.9|2093.6|2087.6|42
1728401400000|2024-10-08 15:30:00|2094.4|2088.4|2097.1|2091.1|2097.1|2091.1|2093.9|2087.9|26
1728401700000|2024-10-08 15:35:00|2096.9|2090.9|2093.9|2087.9|2097.1|2091.1|2093.4|2087.4|66
1728402000000|2024-10-08 15:40:00|2093.4|2087.4|2090.9|2084.9|2093.9|2087.9|2088.9|2082.9|33
1728402300000|2024-10-08 15:45:00|2090.1|2084.1|2089.6|2083.6|2090.1|2084.1|2088.4|2082.4|38
1728402600000|2024-10-08 15:50:00|2090.6|2084.6|2098.6|2092.6|2101|2095|2090.6|2084.6|77
1728402900000|2024-10-08 15:55:00|2099.6|2093.6|2107.6|2101.6|2109.8|2103.8|2099.6|2093.6|150
1728403200000|2024-10-08 16:00:00|2107.8|2101.8|2105.8|2099.8|2108|2102|2105|2099|36
1728403500000|2024-10-08 16:05:00|2105.5|2099.5|2105.8|2099.8|2105.8|2099.8|2105.4|2099.4|7
1728403800000|2024-10-08 16:10:00|2105.9|2099.9|2106|2100|2106.1|2100.1|2105.5|2099.5|9
1728404100000|2024-10-08 16:15:00|2105.8|2099.8|2106.3|2100.3|2106.3|2100.3|2103.3|2097.3|34
1728404400000|2024-10-08 16:20:00|2105.9|2099.9|2106.3|2100.3|2106.3|2100.3|2105.8|2099.8|6
1728404700000|2024-10-08 16:25:00|2105.8|2099.8|2106.3|2100.3|2106.6|2100.6|2105.8|2099.8|8
1728405000000|2024-10-08 16:30:00|2106|2100|2110|2104|2110.3|2104.3|2104.8|2098.8|14
1728405300000|2024-10-08 16:35:00|2109.9|2103.9|2110.1|2104.1|2110.3|2104.3|2109.9|2103.9|8
1728405600000|2024-10-08 16:40:00|2110|2104|2109.9|2103.9|2111.1|2105.1|2109|2103|20
1728405900000|2024-10-08 16:45:00|2110|2104|2108.4|2102.4|2110|2104|2107.9|2101.9|14
1728406200000|2024-10-08 16:50:00|2108.5|2102.5|2107.8|2101.8|2108.5|2102.5|2106.6|2100.6|12
1728406500000|2024-10-08 16:55:00|2108|2102|2110.8|2104.8|2111.4|2105.4|2107.6|2101.6|32
1728406800000|2024-10-08 17:00:00|2110.6|2104.6|2108.3|2102.3|2110.6|2104.6|2108.3|2102.3|12
1728407100000|2024-10-08 17:05:00|2108.1|2102.1|2107.4|2101.4|2108.1|2102.1|2107.4|2101.4|5
1728407400000|2024-10-08 17:10:00|2107.8|2101.8|2107.1|2101.1|2107.8|2101.8|2107.1|2101.1|5
1728407700000|2024-10-08 17:15:00|2106.4|2100.4|2105.6|2099.6|2106.4|2100.4|2105.6|2099.6|2
1728408000000|2024-10-08 17:20:00|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|1
1728408300000|2024-10-08 17:25:00|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|1
1728409200000|2024-10-08 17:40:00|2106.4|2100.4|2105.9|2099.9|2106.4|2100.4|2105.6|2099.6|8
1728409500000|2024-10-08 17:45:00|2105.6|2099.6|2104.9|2098.9|2105.6|2099.6|2104.9|2098.9|4
1728409800000|2024-10-08 17:50:00|2104.6|2098.6|2104.9|2098.9|2105.8|2099.8|2104.1|2098.1|15
1728410100000|2024-10-08 17:55:00|2111.3|2092.5|2113.3|2094.5|2113.3|2094.5|2111.3|2092.5|3
1728432000000|2024-10-09 00:00:00|2101|2095|2102|2096|2102|2096|2100.8|2094.8|9
1728432300000|2024-10-09 00:05:00|2102.1|2096.1|2107.9|2101.9|2107.9|2101.9|2102.1|2096.1|20
1728432600000|2024-10-09 00:10:00|2107.6|2101.6|2109.4|2103.4|2109.4|2103.4|2107.4|2101.4|6
1728432900000|2024-10-09 00:15:00|2109.1|2103.1|2108.8|2102.8|2109.4|2103.4|2108.6|2102.6|9
1728433200000|2024-10-09 00:20:00|2108.9|2102.9|2108|2102|2108.9|2102.9|2107.9|2101.9|8
1728433500000|2024-10-09 00:25:00|2108.1|2102.1|2107.8|2101.8|2108.1|2102.1|2106.8|2100.8|11
1728433800000|2024-10-09 00:30:00|2107.9|2101.9|2108.9|2102.9|2108.9|2102.9|2107.1|2101.1|13
1728434100000|2024-10-09 00:35:00|2108.6|2102.6|2108.3|2102.3|2108.6|2102.6|2108.3|2102.3|8
1728434400000|2024-10-09 00:40:00|2108.6|2102.6|2109.5|2103.5|2110|2104|2108.6|2102.6|9
1728434700000|2024-10-09 00:45:00|2109.4|2103.4|2109.3|2103.3|2109.4|2103.4|2108.6|2102.6|10
1728435000000|2024-10-09 00:50:00|2109|2103|2109|2103|2109.9|2103.9|2108.8|2102.8|27
1728435300000|2024-10-09 00:55:00|2109.1|2103.1|2107.3|2101.3|2109.1|2103.1|2107.3|2101.3|19
1728435600000|2024-10-09 01:00:00|2107|2101|2110.8|2104.8|2111.4|2105.4|2104.9|2098.9|124
1728435900000|2024-10-09 01:05:00|2110.9|2104.9|2111.4|2105.4|2111.4|2105.4|2110.3|2104.3|24
1728436200000|2024-10-09 01:10:00|2111.1|2105.1|2111.4|2105.4|2112|2106|2110.1|2104.1|37
1728436500000|2024-10-09 01:15:00|2111.6|2105.6|2111.4|2105.4|2112.1|2106.1|2110.4|2104.4|75
1728436800000|2024-10-09 01:20:00|2111.1|2105.1|2109.3|2103.3|2111.4|2105.4|2109.3|2103.3|55
1728437100000|2024-10-09 01:25:00|2109.1|2103.1|2108.6|2102.6|2109.1|2103.1|2107.3|2101.3|32
1728437400000|2024-10-09 01:30:00|2108.3|2102.3|2106.6|2100.6|2108.3|2102.3|2106.1|2100.1|38
1728437700000|2024-10-09 01:35:00|2106.8|2100.8|2103.1|2097.1|2108.6|2102.6|2102.9|2096.9|71
1728438000000|2024-10-09 01:40:00|2103.6|2097.6|2104.5|2098.5|2106.6|2100.6|2103.6|2097.6|78
1728438300000|2024-10-09 01:45:00|2104.6|2098.6|2107.8|2101.8|2108.1|2102.1|2104.5|2098.5|82
1728438600000|2024-10-09 01:50:00|2107.5|2101.5|2104.3|2098.3|2108.4|2102.4|2104.3|2098.3|46
1728438900000|2024-10-09 01:55:00|2104.1|2098.1|2102.9|2096.9|2104.3|2098.3|2102.6|2096.6|34
1728439200000|2024-10-09 02:00:00|2102.8|2096.8|2101.8|2095.8|2102.8|2096.8|2100.8|2094.8|43
1728439500000|2024-10-09 02:05:00|2101.6|2095.6|2100.1|2094.1|2101.6|2095.6|2099.8|2093.8|56
1728439800000|2024-10-09 02:10:00|2100.4|2094.4|2101.6|2095.6|2102.3|2096.3|2100.4|2094.4|36
1728440100000|2024-10-09 02:15:00|2101.4|2095.4|2100.5|2094.5|2101.4|2095.4|2100.5|2094.5|12
1728440400000|2024-10-09 02:20:00|2100.4|2094.4|2100.3|2094.3|2101.1|2095.1|2100.1|2094.1|30
1728440700000|2024-10-09 02:25:00|2100.5|2094.5|2099.4|2093.4|2100.6|2094.6|2099.4|2093.4|22
1728441000000|2024-10-09 02:30:00|2099.5|2093.5|2095.4|2089.4|2099.5|2093.5|2095.4|2089.4|36
1728441300000|2024-10-09 02:35:00|2095.6|2089.6|2095.4|2089.4|2096.6|2090.6|2095.4|2089.4|42
1728441600000|2024-10-09 02:40:00|2095.1|2089.1|2096.5|2090.5|2096.5|2090.5|2094.9|2088.9|31
1728441900000|2024-10-09 02:45:00|2096.6|2090.6|2095.3|2089.3|2098.4|2092.4|2095.3|2089.3|45
1728442200000|2024-10-09 02:50:00|2095.4|2089.4|2093.1|2087.1|2096.5|2090.5|2092.8|2086.8|56
1728442500000|2024-10-09 02:55:00|2092.9|2086.9|2090.6|2084.6|2093.5|2087.5|2089.8|2083.8|34
1728442800000|2024-10-09 03:00:00|2091|2085|2089.8|2083.8|2091.9|2085.9|2089.8|2083.8|20
1728443100000|2024-10-09 03:05:00|2089.9|2083.9|2090.6|2084.6|2090.9|2084.9|2089.8|2083.8|25
1728443400000|2024-10-09 03:10:00|2090.9|2084.9|2092.4|2086.4|2092.4|2086.4|2090.4|2084.4|18
1728443700000|2024-10-09 03:15:00|2092.3|2086.3|2093.5|2087.5|2093.5|2087.5|2091.5|2085.5|28
1728444000000|2024-10-09 03:20:00|2093.8|2087.8|2096.6|2090.6|2096.6|2090.6|2092.5|2086.5|23
1728444300000|2024-10-09 03:25:00|2096.9|2090.9|2097.6|2091.6|2097.6|2091.6|2095.1|2089.1|28
1728444600000|2024-10-09 03:30:00|2097.8|2091.8|2097.9|2091.9|2098.8|2092.8|2097|2091|15
1728444900000|2024-10-09 03:35:00|2097.6|2091.6|2098.9|2092.9|2099.3|2093.3|2097.6|2091.6|28
1728445200000|2024-10-09 03:40:00|2099|2093|2099|2093|2100.3|2094.3|2098.9|2092.9|21
1728445500000|2024-10-09 03:45:00|2099.3|2093.3|2098.3|2092.3|2099.3|2093.3|2098.3|2092.3|13
1728445800000|2024-10-09 03:50:00|2098.1|2092.1|2098.3|2092.3|2098.4|2092.4|2098.1|2092.1|5
1728446100000|2024-10-09 03:55:00|2098.1|2092.1|2095.8|2089.8|2098.1|2092.1|2095.8|2089.8|6
1728446400000|2024-10-09 04:00:00|2095.9|2089.9|2096.4|2090.4|2096.8|2090.8|2095.8|2089.8|16
1728446700000|2024-10-09 04:05:00|2096.5|2090.5|2096|2090|2097.5|2091.5|2096|2090|15
1728447000000|2024-10-09 04:10:00|2095.8|2089.8|2095.6|2089.6|2095.8|2089.8|2095.3|2089.3|9
1728447300000|2024-10-09 04:15:00|2095.5|2089.5|2095.3|2089.3|2095.8|2089.8|2095.3|2089.3|8
1728447600000|2024-10-09 04:20:00|2095|2089|2094.8|2088.8|2095.1|2089.1|2094.8|2088.8|5
1728447900000|2024-10-09 04:25:00|2094.6|2088.6|2093.9|2087.9|2094.6|2088.6|2093.9|2087.9|8
1728448200000|2024-10-09 04:30:00|2094|2088|2093.1|2087.1|2094|2088|2093.1|2087.1|7
1728448500000|2024-10-09 04:35:00|2092.4|2086.4|2093.8|2087.8|2093.8|2087.8|2092.4|2086.4|5
1728448800000|2024-10-09 04:40:00|2093.6|2087.6|2093.9|2087.9|2094.1|2088.1|2093.3|2087.3|6
1728449100000|2024-10-09 04:45:00|2093.6|2087.6|2093.3|2087.3|2093.9|2087.9|2092.8|2086.8|17
1728449400000|2024-10-09 04:50:00|2093|2087|2093|2087|2093.6|2087.6|2092.9|2086.9|10
1728449700000|2024-10-09 04:55:00|2093.1|2087.1|2093.4|2087.4|2093.4|2087.4|2092.9|2086.9|6
1728450000000|2024-10-09 05:00:00|2093.3|2087.3|2101.5|2095.5|2101.5|2095.5|2093.3|2087.3|76
1728450300000|2024-10-09 05:05:00|2101.4|2095.4|2111.4|2105.4|2112.6|2106.6|2100.9|2094.9|78
1728450600000|2024-10-09 05:10:00|2111.1|2105.1|2110.4|2104.4|2112.3|2106.3|2108.4|2102.4|51
1728450900000|2024-10-09 05:15:00|2110.1|2104.1|2109.9|2103.9|2110.6|2104.6|2109.6|2103.6|28
1728451200000|2024-10-09 05:20:00|2110|2104|2110.9|2104.9|2111.6|2105.6|2109.9|2103.9|27
1728451500000|2024-10-09 05:25:00|2110.8|2104.8|2109.8|2103.8|2110.8|2104.8|2109.6|2103.6|12
1728451800000|2024-10-09 05:30:00|2110|2104|2110.9|2104.9|2111.4|2105.4|2108.8|2102.8|71
1728452100000|2024-10-09 05:35:00|2111.1|2105.1|2111.4|2105.4|2112.1|2106.1|2110.9|2104.9|43
1728452400000|2024-10-09 05:40:00|2111.1|2105.1|2109.4|2103.4|2111.1|2105.1|2108.6|2102.6|54
1728452700000|2024-10-09 05:45:00|2109.3|2103.3|2110|2104|2111.9|2105.9|2108.1|2102.1|39
1728453000000|2024-10-09 05:50:00|2110.4|2104.4|2108.9|2102.9|2110.9|2104.9|2108.4|2102.4|43
1728453300000|2024-10-09 05:55:00|2108.6|2102.6|2102.8|2096.8|2108.9|2102.9|2102.4|2096.4|41
1728453600000|2024-10-09 06:00:00|2102.9|2096.9|2105.1|2099.1|2106.4|2100.4|2102.9|2096.9|40
1728453900000|2024-10-09 06:05:00|2105.4|2099.4|2100.9|2094.9|2106.4|2100.4|2100.6|2094.6|44
1728454200000|2024-10-09 06:10:00|2101.4|2095.4|2100.4|2094.4|2101.4|2095.4|2096.3|2090.3|64
1728454500000|2024-10-09 06:15:00|2100.6|2094.6|2100.3|2094.3|2101.5|2095.5|2100.1|2094.1|40
1728454800000|2024-10-09 06:20:00|2100.4|2094.4|2100.4|2094.4|2101.8|2095.8|2098.9|2092.9|75
1728455100000|2024-10-09 06:25:00|2100.5|2094.5|2095.1|2089.1|2101.8|2095.8|2094.1|2088.1|45
1728455400000|2024-10-09 06:30:00|2095.4|2089.4|2096|2090|2098.4|2092.4|2095.1|2089.1|57
1728455700000|2024-10-09 06:35:00|2096.1|2090.1|2095.5|2089.5|2097.3|2091.3|2095.4|2089.4|56
1728456000000|2024-10-09 06:40:00|2095.6|2089.6|2094.1|2088.1|2096.4|2090.4|2094.1|2088.1|49
1728456300000|2024-10-09 06:45:00|2093.9|2087.9|2094.9|2088.9|2095.3|2089.3|2093.6|2087.6|31
1728456600000|2024-10-09 06:50:00|2094.6|2088.6|2090.9|2084.9|2095.1|2089.1|2090.9|2084.9|80
1728456900000|2024-10-09 06:55:00|2091.1|2085.1|2090|2084|2092.8|2086.8|2089.3|2083.3|60
1728457200000|2024-10-09 07:00:00|2089.8|2083.8|2088.8|2082.8|2092|2086|2088.4|2082.4|77
1728457500000|2024-10-09 07:05:00|2088.9|2082.9|2081.8|2075.8|2089.4|2083.4|2081|2075|63
1728457800000|2024-10-09 07:10:00|2081.5|2075.5|2084.8|2078.8|2084.8|2078.8|2080.8|2074.8|75
1728458100000|2024-10-09 07:15:00|2084.5|2078.5|2084.4|2078.4|2086.3|2080.3|2083.5|2077.5|55
1728458400000|2024-10-09 07:20:00|2084.5|2078.5|2084.5|2078.5|2085|2079|2084|2078|33
1728458700000|2024-10-09 07:25:00|2082.6|2076.6|2086.4|2080.4|2088.9|2082.9|2082.4|2076.4|48
1728459000000|2024-10-09 07:30:00|2086.1|2080.1|2083.8|2077.8|2086.3|2080.3|2082.5|2076.5|45
1728459300000|2024-10-09 07:35:00|2084|2078|2082.4|2076.4|2084.3|2078.3|2082|2076|41
1728459600000|2024-10-09 07:40:00|2082.1|2076.1|2082.3|2076.3|2082.3|2076.3|2080.4|2074.4|27
1728459900000|2024-10-09 07:45:00|2082|2076|2083.3|2077.3|2085|2079|2081.8|2075.8|36
1728460200000|2024-10-09 07:50:00|2083|2077|2081.8|2075.8|2083.8|2077.8|2081.8|2075.8|45
1728460500000|2024-10-09 07:55:00|2081.6|2075.6|2080.9|2074.9|2082.3|2076.3|2080.9|2074.9|35
1728460800000|2024-10-09 08:00:00|2080.6|2074.6|2084.5|2078.5|2085.8|2079.8|2079.8|2073.8|102
1728461100000|2024-10-09 08:05:00|2084.4|2078.4|2086.4|2080.4|2088.8|2082.8|2083.9|2077.9|95
1728461400000|2024-10-09 08:10:00|2086.3|2080.3|2086|2080|2086.8|2080.8|2084.5|2078.5|70
1728461700000|2024-10-09 08:15:00|2086.3|2080.3|2085.6|2079.6|2086.8|2080.8|2084.9|2078.9|53
1728462000000|2024-10-09 08:20:00|2085.5|2079.5|2085.3|2079.3|2086.3|2080.3|2084.6|2078.6|38
1728462300000|2024-10-09 08:25:00|2085.5|2079.5|2083.5|2077.5|2085.8|2079.8|2082|2076|42
1728462600000|2024-10-09 08:30:00|2083.8|2077.8|2083.5|2077.5|2085|2079|2082.5|2076.5|40
1728462900000|2024-10-09 08:35:00|2083.8|2077.8|2083|2077|2084.5|2078.5|2082|2076|30
1728463200000|2024-10-09 08:40:00|2082.9|2076.9|2081|2075|2084|2078|2080.5|2074.5|41
1728463500000|2024-10-09 08:45:00|2080.9|2074.9|2081.9|2075.9|2081.9|2075.9|2080.3|2074.3|40
1728463800000|2024-10-09 08:50:00|2082.1|2076.1|2081.4|2075.4|2082.9|2076.9|2081.4|2075.4|12
1728464100000|2024-10-09 08:55:00|2081.6|2075.6|2083.4|2077.4|2083.6|2077.6|2080.4|2074.4|32
1728464400000|2024-10-09 09:00:00|2083.1|2077.1|2080.4|2074.4|2083.1|2077.1|2080.4|2074.4|24
1728464700000|2024-10-09 09:05:00|2080.6|2074.6|2082.1|2076.1|2082.6|2076.6|2080.4|2074.4|18
1728465000000|2024-10-09 09:10:00|2082.4|2076.4|2079.9|2073.9|2082.6|2076.6|2079.4|2073.4|28
1728465300000|2024-10-09 09:15:00|2079.4|2073.4|2081.9|2075.9|2083.6|2077.6|2079.4|2073.4|39
1728465600000|2024-10-09 09:20:00|2082.1|2076.1|2084.9|2078.9|2085.1|2079.1|2081.4|2075.4|46
1728465900000|2024-10-09 09:25:00|2085.1|2079.1|2081.4|2075.4|2085.1|2079.1|2081.4|2075.4|28
1728466200000|2024-10-09 09:30:00|2081.6|2075.6|2083.1|2077.1|2085.1|2079.1|2081.6|2075.6|29
1728466500000|2024-10-09 09:35:00|2083.4|2077.4|2081.9|2075.9|2083.6|2077.6|2081.4|2075.4|31
1728466800000|2024-10-09 09:40:00|2082.1|2076.1|2082.4|2076.4|2082.9|2076.9|2080.9|2074.9|39
1728467100000|2024-10-09 09:45:00|2082.1|2076.1|2081.4|2075.4|2082.4|2076.4|2080.9|2074.9|33
1728467400000|2024-10-09 09:50:00|2081.1|2075.1|2081.4|2075.4|2083.6|2077.6|2080.9|2074.9|29
1728467700000|2024-10-09 09:55:00|2081.1|2075.1|2082.1|2076.1|2082.6|2076.6|2080.9|2074.9|27
1728468000000|2024-10-09 10:00:00|2082.4|2076.4|2083.1|2077.1|2084.4|2078.4|2081.1|2075.1|29
1728468300000|2024-10-09 10:05:00|2083.4|2077.4|2082.4|2076.4|2083.6|2077.6|2080.6|2074.6|41
1728468600000|2024-10-09 10:10:00|2082.1|2076.1|2081.4|2075.4|2082.9|2076.9|2081.4|2075.4|16
1728468900000|2024-10-09 10:15:00|2081.1|2075.1|2080.4|2074.4|2081.4|2075.4|2080.4|2074.4|21
1728469200000|2024-10-09 10:20:00|2080.1|2074.1|2077.9|2071.9|2080.4|2074.4|2077.4|2071.4|23
1728469500000|2024-10-09 10:25:00|2077.6|2071.6|2076.4|2070.4|2077.6|2071.6|2076.4|2070.4|28
1728469800000|2024-10-09 10:30:00|2076.6|2070.6|2077.6|2071.6|2077.6|2071.6|2076.4|2070.4|12
1728470100000|2024-10-09 10:35:00|2078.1|2072.1|2077.6|2071.6|2078.9|2072.9|2076.9|2070.9|38
1728470400000|2024-10-09 10:40:00|2077.9|2071.9|2079.6|2073.6|2080.4|2074.4|2076.9|2070.9|40
1728470700000|2024-10-09 10:45:00|2079.9|2073.9|2079.6|2073.6|2079.9|2073.9|2076.4|2070.4|57
1728471000000|2024-10-09 10:50:00|2079.4|2073.4|2077.6|2071.6|2079.4|2073.4|2076.9|2070.9|46
1728471300000|2024-10-09 10:55:00|2077.4|2071.4|2070.5|2064.5|2077.4|2071.4|2069.6|2063.6|64
1728471600000|2024-10-09 11:00:00|2071.3|2065.3|2069.1|2063.1|2071.8|2065.8|2068.8|2062.8|33
1728471900000|2024-10-09 11:05:00|2069.4|2063.4|2068.9|2062.9|2069.6|2063.6|2067.1|2061.1|40
1728472200000|2024-10-09 11:10:00|2068.6|2062.6|2068.9|2062.9|2068.9|2062.9|2067.1|2061.1|28
1728472500000|2024-10-09 11:15:00|2068.6|2062.6|2065.9|2059.9|2068.6|2062.6|2065.4|2059.4|26
1728472800000|2024-10-09 11:20:00|2066.1|2060.1|2067.4|2061.4|2067.4|2061.4|2065.6|2059.6|27
1728473100000|2024-10-09 11:25:00|2067.6|2061.6|2067.1|2061.1|2068.4|2062.4|2066.6|2060.6|21
1728473400000|2024-10-09 11:30:00|2067.4|2061.4|2066.1|2060.1|2067.4|2061.4|2065.9|2059.9|24
1728473700000|2024-10-09 11:35:00|2065.9|2059.9|2064.6|2058.6|2066.1|2060.1|2064.1|2058.1|15
1728474000000|2024-10-09 11:40:00|2064.9|2058.9|2066.1|2060.1|2066.9|2060.9|2064.6|2058.6|31
1728474300000|2024-10-09 11:45:00|2066.4|2060.4|2069.4|2063.4|2069.9|2063.9|2065.1|2059.1|41
1728474600000|2024-10-09 11:50:00|2069.9|2063.9|2071.4|2065.4|2073|2067|2069.9|2063.9|50
1728474900000|2024-10-09 11:55:00|2071.6|2065.6|2072.9|2066.9|2072.9|2066.9|2071.1|2065.1|44
1728475200000|2024-10-09 12:00:00|2073.9|2067.9|2071.6|2065.6|2074.9|2068.9|2071.1|2065.1|49
1728475500000|2024-10-09 12:05:00|2071.4|2065.4|2072.1|2066.1|2072.9|2066.9|2070.9|2064.9|29
1728475800000|2024-10-09 12:10:00|2071.9|2065.9|2069.6|2063.6|2071.9|2065.9|2069.6|2063.6|20
1728476100000|2024-10-09 12:15:00|2069.9|2063.9|2070.1|2064.1|2070.4|2064.4|2068.1|2062.1|35
1728476400000|2024-10-09 12:20:00|2070.4|2064.4|2070.1|2064.1|2071.1|2065.1|2069.1|2063.1|31
1728476700000|2024-10-09 12:25:00|2069.9|2063.9|2068.1|2062.1|2069.9|2063.9|2067.6|2061.6|26
1728477000000|2024-10-09 12:30:00|2067.9|2061.9|2068.4|2062.4|2068.6|2062.6|2067.6|2061.6|14
1728477300000|2024-10-09 12:35:00|2068.6|2062.6|2066.9|2060.9|2068.6|2062.6|2066.9|2060.9|16
1728477600000|2024-10-09 12:40:00|2066.6|2060.6|2067.6|2061.6|2067.6|2061.6|2065.9|2059.9|27
1728477900000|2024-10-09 12:45:00|2067.4|2061.4|2066.4|2060.4|2067.4|2061.4|2065.4|2059.4|33
1728478200000|2024-10-09 12:50:00|2066.6|2060.6|2069.9|2063.9|2069.9|2063.9|2066.6|2060.6|40
1728478500000|2024-10-09 12:55:00|2069.6|2063.6|2068.9|2062.9|2071|2065|2068.1|2062.1|55
1728478800000|2024-10-09 13:00:00|2069.1|2063.1|2061.6|2055.6|2070.6|2064.6|2059.1|2053.1|151
1728479100000|2024-10-09 13:05:00|2061.4|2055.4|2058.9|2052.9|2061.6|2055.6|2058.6|2052.6|106
1728479400000|2024-10-09 13:10:00|2059.1|2053.1|2057.9|2051.9|2060.9|2054.9|2057.4|2051.4|67
1728479700000|2024-10-09 13:15:00|2057.6|2051.6|2057.9|2051.9|2058.1|2052.1|2056.6|2050.6|47
1728480000000|2024-10-09 13:20:00|2058.1|2052.1|2056.9|2050.9|2058.1|2052.1|2056.6|2050.6|44
1728480300000|2024-10-09 13:25:00|2057.1|2051.1|2056.1|2050.1|2057.4|2051.4|2055.9|2049.9|33
1728480600000|2024-10-09 13:30:00|2055.9|2049.9|2051.4|2045.4|2056.6|2050.6|2051.4|2045.4|92
1728480900000|2024-10-09 13:35:00|2051.1|2045.1|2056.4|2050.4|2056.4|2050.4|2050.4|2044.4|102
1728481200000|2024-10-09 13:40:00|2056.1|2050.1|2058.1|2052.1|2058.4|2052.4|2054.9|2048.9|71
1728481500000|2024-10-09 13:45:00|2058.4|2052.4|2059.1|2053.1|2059.6|2053.6|2056.9|2050.9|65
1728481800000|2024-10-09 13:50:00|2058.9|2052.9|2057.9|2051.9|2059.1|2053.1|2057.1|2051.1|62
1728482100000|2024-10-09 13:55:00|2057.6|2051.6|2058.6|2052.6|2059.1|2053.1|2056.9|2050.9|70
1728482400000|2024-10-09 14:00:00|2058.9|2052.9|2060.6|2054.6|2060.9|2054.9|2058.4|2052.4|59
1728482700000|2024-10-09 14:05:00|2060.4|2054.4|2059.9|2053.9|2060.4|2054.4|2057.1|2051.1|90
1728483000000|2024-10-09 14:10:00|2060.1|2054.1|2061.4|2055.4|2064.8|2058.8|2060.1|2054.1|104
1728483300000|2024-10-09 14:15:00|2061.1|2055.1|2064.1|2058.1|2064.9|2058.9|2058.4|2052.4|94
1728483600000|2024-10-09 14:20:00|2063.9|2057.9|2064.4|2058.4|2065.9|2059.9|2062.9|2056.9|56
1728483900000|2024-10-09 14:25:00|2064.1|2058.1|2064.6|2058.6|2064.9|2058.9|2063.4|2057.4|55
1728484200000|2024-10-09 14:30:00|2064.9|2058.9|2065.9|2059.9|2066.4|2060.4|2063.4|2057.4|74
1728484500000|2024-10-09 14:35:00|2065.6|2059.6|2065.6|2059.6|2065.9|2059.9|2062.6|2056.6|64
1728484800000|2024-10-09 14:40:00|2065.9|2059.9|2067.1|2061.1|2068.1|2062.1|2063.4|2057.4|75
1728485100000|2024-10-09 14:45:00|2066.9|2060.9|2065.4|2059.4|2066.9|2060.9|2062.9|2056.9|83
1728485400000|2024-10-09 14:50:00|2065.6|2059.6|2068.6|2062.6|2069.1|2063.1|2065.6|2059.6|64
1728485700000|2024-10-09 14:55:00|2068.9|2062.9|2068.9|2062.9|2070.4|2064.4|2066.1|2060.1|67
1728486000000|2024-10-09 15:00:00|2069.1|2063.1|2069.4|2063.4|2069.9|2063.9|2067.1|2061.1|67
1728486300000|2024-10-09 15:05:00|2069.6|2063.6|2070.1|2064.1|2071.6|2065.6|2068.1|2062.1|68
1728486600000|2024-10-09 15:10:00|2070.4|2064.4|2067.1|2061.1|2073.9|2067.9|2067.1|2061.1|84
1728486900000|2024-10-09 15:15:00|2066.9|2060.9|2064.6|2058.6|2067.1|2061.1|2063.9|2057.9|69
1728487200000|2024-10-09 15:20:00|2064.4|2058.4|2069|2063|2072.8|2066.8|2064.4|2058.4|77
1728487500000|2024-10-09 15:25:00|2069.5|2063.5|2071.1|2065.1|2071.4|2065.4|2065.8|2059.8|67
1728487800000|2024-10-09 15:30:00|2070.9|2064.9|2070.1|2064.1|2070.9|2064.9|2069.1|2063.1|39
1728488100000|2024-10-09 15:35:00|2070.4|2064.4|2076.1|2070.1|2076.4|2070.4|2069.4|2063.4|61
1728488400000|2024-10-09 15:40:00|2075.9|2069.9|2072.9|2066.9|2075.9|2069.9|2072.1|2066.1|46
1728488700000|2024-10-09 15:45:00|2073.1|2067.1|2063.4|2057.4|2073.4|2067.4|2062.9|2056.9|88
1728489000000|2024-10-09 15:50:00|2063.1|2057.1|2064.4|2058.4|2065.1|2059.1|2063.1|2057.1|83
1728489300000|2024-10-09 15:55:00|2064.1|2058.1|2065.9|2059.9|2066.6|2060.6|2063.9|2057.9|106
1728489600000|2024-10-09 16:00:00|2065.6|2059.6|2064.8|2058.8|2066.4|2060.4|2063.8|2057.8|25
1728489900000|2024-10-09 16:05:00|2065|2059|2068|2062|2068|2062|2065|2059|10
1728490200000|2024-10-09 16:10:00|2068.3|2062.3|2067.8|2061.8|2068.3|2062.3|2067.8|2061.8|3
1728490500000|2024-10-09 16:15:00|2068|2062|2067.5|2061.5|2068.3|2062.3|2067.5|2061.5|6
1728490800000|2024-10-09 16:20:00|2067.3|2061.3|2070|2064|2070|2064|2067.3|2061.3|6
1728491100000|2024-10-09 16:25:00|2070.6|2064.6|2071.3|2065.3|2071.4|2065.4|2070.6|2064.6|8
1728491400000|2024-10-09 16:30:00|2071.1|2065.1|2071.1|2065.1|2071.3|2065.3|2071.1|2065.1|3
1728491700000|2024-10-09 16:35:00|2071|2065|2071.1|2065.1|2071.1|2065.1|2071|2065|2
1728492000000|2024-10-09 16:40:00|2071.4|2065.4|2072.9|2066.9|2072.9|2066.9|2071.4|2065.4|10
1728492300000|2024-10-09 16:45:00|2073.4|2067.4|2073.4|2067.4|2074.6|2068.6|2072.6|2066.6|41
1728492600000|2024-10-09 16:50:00|2073.1|2067.1|2074|2068|2074|2068|2072.8|2066.8|18
1728492900000|2024-10-09 16:55:00|2073.4|2067.4|2074.4|2068.4|2074.6|2068.6|2073.1|2067.1|9
1728493200000|2024-10-09 17:00:00|2074.1|2068.1|2074.6|2068.6|2075.5|2069.5|2073.9|2067.9|13
1728493500000|2024-10-09 17:05:00|2074.4|2068.4|2076.6|2070.6|2076.6|2070.6|2073.4|2067.4|13
1728493800000|2024-10-09 17:10:00|2077|2071|2077.4|2071.4|2078.4|2072.4|2076.9|2070.9|13
1728494100000|2024-10-09 17:15:00|2077.5|2071.5|2079.3|2073.3|2079.3|2073.3|2077.5|2071.5|15
1728494400000|2024-10-09 17:20:00|2079.6|2073.6|2079.4|2073.4|2079.6|2073.6|2079.4|2073.4|4
1728494700000|2024-10-09 17:25:00|2079.3|2073.3|2079.4|2073.4|2079.4|2073.4|2079.3|2073.3|2
1728495300000|2024-10-09 17:35:00|2080.6|2074.6|2079.9|2073.9|2080.6|2074.6|2079.9|2073.9|2
1728495600000|2024-10-09 17:40:00|2079.6|2073.6|2076.6|2070.6|2079.6|2073.6|2076.1|2070.1|15
1728495900000|2024-10-09 17:45:00|2076.5|2070.5|2076.9|2070.9|2076.9|2070.9|2076.5|2070.5|3
1728496200000|2024-10-09 17:50:00|2076.4|2070.4|2078.6|2072.6|2078.9|2072.9|2076.4|2070.4|9
1728496500000|2024-10-09 17:55:00|2078.4|2072.4|2083|2064.3|2085.5|2072.4|2078.4|2064.3|10
1728518400000|2024-10-10 00:00:00|2078|2072|2076.1|2070.1|2078|2072|2076.1|2070.1|8
1728518700000|2024-10-10 00:05:00|2075.9|2069.9|2079.4|2073.4|2079.8|2073.8|2075.4|2069.4|25
1728519000000|2024-10-10 00:10:00|2079.1|2073.1|2078.4|2072.4|2079.3|2073.3|2078.4|2072.4|16
1728519300000|2024-10-10 00:15:00|2078.1|2072.1|2077.9|2071.9|2078.1|2072.1|2077.4|2071.4|7
1728519600000|2024-10-10 00:20:00|2078|2072|2078.5|2072.5|2078.9|2072.9|2078|2072|8
1728519900000|2024-10-10 00:25:00|2078.4|2072.4|2078.9|2072.9|2078.9|2072.9|2078.4|2072.4|4
1728520200000|2024-10-10 00:30:00|2078.6|2072.6|2078.1|2072.1|2078.8|2072.8|2078.1|2072.1|11
1728520500000|2024-10-10 00:35:00|2078|2072|2078.5|2072.5|2078.6|2072.6|2078|2072|9
1728520800000|2024-10-10 00:40:00|2078.6|2072.6|2078.1|2072.1|2078.6|2072.6|2078|2072|4
1728521100000|2024-10-10 00:45:00|2078|2072|2078|2072|2078.1|2072.1|2076.8|2070.8|19
1728521400000|2024-10-10 00:50:00|2077.8|2071.8|2077|2071|2077.8|2071.8|2076.9|2070.9|7
1728521700000|2024-10-10 00:55:00|2076.9|2070.9|2076.8|2070.8|2077.3|2071.3|2076.6|2070.6|8
1728522000000|2024-10-10 01:00:00|2076.5|2070.5|2074.1|2068.1|2076.8|2070.8|2072.8|2066.8|102
1728522300000|2024-10-10 01:05:00|2074.4|2068.4|2075.3|2069.3|2076.5|2070.5|2073.9|2067.9|59
1728522600000|2024-10-10 01:10:00|2075.4|2069.4|2077.1|2071.1|2077.8|2071.8|2075.4|2069.4|40
1728522900000|2024-10-10 01:15:00|2076.9|2070.9|2074.5|2068.5|2076.9|2070.9|2073.9|2067.9|53
1728523200000|2024-10-10 01:20:00|2074.4|2068.4|2075.6|2069.6|2075.6|2069.6|2073.4|2067.4|28
1728523500000|2024-10-10 01:25:00|2075.9|2069.9|2076.8|2070.8|2076.8|2070.8|2074.4|2068.4|30
1728523800000|2024-10-10 01:30:00|2076.6|2070.6|2071.8|2065.8|2078.1|2072.1|2071.8|2065.8|102
1728524100000|2024-10-10 01:35:00|2072|2066|2073.8|2067.8|2074.3|2068.3|2071.5|2065.5|87
1728524400000|2024-10-10 01:40:00|2074|2068|2076.9|2070.9|2078.5|2072.5|2074|2068|79
1728524700000|2024-10-10 01:45:00|2077|2071|2072.6|2066.6|2077.6|2071.6|2072.6|2066.6|65
1728525000000|2024-10-10 01:50:00|2072.5|2066.5|2070.4|2064.4|2073.3|2067.3|2070.4|2064.4|71
1728525300000|2024-10-10 01:55:00|2070.1|2064.1|2071.6|2065.6|2072.3|2066.3|2069.4|2063.4|57
1728525600000|2024-10-10 02:00:00|2071.8|2065.8|2071.9|2065.9|2073.5|2067.5|2070.8|2064.8|99
1728525900000|2024-10-10 02:05:00|2072.1|2066.1|2070.1|2064.1|2072.1|2066.1|2069.6|2063.6|59
1728526200000|2024-10-10 02:10:00|2069.9|2063.9|2067.6|2061.6|2070.1|2064.1|2067|2061|67
1728526500000|2024-10-10 02:15:00|2067.5|2061.5|2066.8|2060.8|2067.5|2061.5|2066.1|2060.1|29
1728526800000|2024-10-10 02:20:00|2066.6|2060.6|2065.9|2059.9|2067.1|2061.1|2065.9|2059.9|15
1728527100000|2024-10-10 02:25:00|2066|2060|2066.9|2060.9|2066.9|2060.9|2066|2060|6
1728527400000|2024-10-10 02:30:00|2067|2061|2069|2063|2069.9|2063.9|2066.9|2060.9|77
1728527700000|2024-10-10 02:35:00|2068.9|2062.9|2070.5|2064.5|2071.4|2065.4|2068.6|2062.6|72
1728528000000|2024-10-10 02:40:00|2070.3|2064.3|2072.6|2066.6|2072.6|2066.6|2069.4|2063.4|63
1728528300000|2024-10-10 02:45:00|2073|2067|2072.8|2066.8|2073.4|2067.4|2072|2066|33
1728528600000|2024-10-10 02:50:00|2072.5|2066.5|2073.3|2067.3|2073.8|2067.8|2072.4|2066.4|31
1728528900000|2024-10-10 02:55:00|2073.1|2067.1|2072.8|2066.8|2073.8|2067.8|2072.8|2066.8|23
1728529200000|2024-10-10 03:00:00|2072.5|2066.5|2073|2067|2073.3|2067.3|2072.4|2066.4|21
1728529500000|2024-10-10 03:05:00|2073.1|2067.1|2072.6|2066.6|2073.3|2067.3|2072.5|2066.5|34
1728529800000|2024-10-10 03:10:00|2072.8|2066.8|2074|2068|2074.1|2068.1|2072.1|2066.1|47
1728530100000|2024-10-10 03:15:00|2073.8|2067.8|2076.3|2070.3|2076.3|2070.3|2073.3|2067.3|32
1728530400000|2024-10-10 03:20:00|2076.4|2070.4|2074.9|2068.9|2077.1|2071.1|2074.6|2068.6|34
1728530700000|2024-10-10 03:25:00|2075|2069|2075.4|2069.4|2076.9|2070.9|2075|2069|17
1728531000000|2024-10-10 03:30:00|2075.3|2069.3|2075.1|2069.1|2075.3|2069.3|2074.6|2068.6|6
1728531300000|2024-10-10 03:35:00|2075.4|2069.4|2075.6|2069.6|2075.8|2069.8|2075.4|2069.4|4
1728531600000|2024-10-10 03:40:00|2075.4|2069.4|2074.6|2068.6|2075.5|2069.5|2074.1|2068.1|12
1728531900000|2024-10-10 03:45:00|2074.4|2068.4|2074.1|2068.1|2074.4|2068.4|2074.1|2068.1|4
1728532200000|2024-10-10 03:50:00|2074.4|2068.4|2074.1|2068.1|2074.4|2068.4|2073.6|2067.6|9
1728532800000|2024-10-10 04:00:00|2074.4|2068.4|2074.4|2068.4|2074.6|2068.6|2074.4|2068.4|3
1728533100000|2024-10-10 04:05:00|2074.5|2068.5|2073.6|2067.6|2074.5|2068.5|2073.1|2067.1|10
1728533400000|2024-10-10 04:10:00|2073.9|2067.9|2074.1|2068.1|2074.1|2068.1|2073.9|2067.9|4
1728533700000|2024-10-10 04:15:00|2073.9|2067.9|2074.1|2068.1|2074.1|2068.1|2073.9|2067.9|4
1728534000000|2024-10-10 04:20:00|2074.4|2068.4|2070.1|2064.1|2074.6|2068.6|2070.1|2064.1|8
1728534300000|2024-10-10 04:25:00|2069.6|2063.6|2070.1|2064.1|2070.5|2064.5|2069.6|2063.6|8
1728534600000|2024-10-10 04:30:00|2069.9|2063.9|2070.1|2064.1|2070.1|2064.1|2069.9|2063.9|2
1728534900000|2024-10-10 04:35:00|2070.4|2064.4|2070.6|2064.6|2070.6|2064.6|2070.4|2064.4|8
1728535200000|2024-10-10 04:40:00|2070.1|2064.1|2069.6|2063.6|2071.8|2065.8|2069.6|2063.6|7
1728535500000|2024-10-10 04:45:00|2069.9|2063.9|2070.1|2064.1|2070.1|2064.1|2069.4|2063.4|7
1728535800000|2024-10-10 04:50:00|2070.3|2064.3|2071.6|2065.6|2071.9|2065.9|2070.3|2064.3|6
1728536100000|2024-10-10 04:55:00|2071.9|2065.9|2071.6|2065.6|2072.3|2066.3|2071.6|2065.6|5
1728536400000|2024-10-10 05:00:00|2071.9|2065.9|2071|2065|2072|2066|2070.6|2064.6|27
1728536700000|2024-10-10 05:05:00|2070.9|2064.9|2068.9|2062.9|2070.9|2064.9|2068.9|2062.9|13
1728537000000|2024-10-10 05:10:00|2068.8|2062.8|2068.1|2062.1|2068.8|2062.8|2067.6|2061.6|10
1728537300000|2024-10-10 05:15:00|2067.8|2061.8|2065.9|2059.9|2068.1|2062.1|2065.9|2059.9|30
1728537600000|2024-10-10 05:20:00|2065.6|2059.6|2062.8|2056.8|2065.6|2059.6|2061.9|2055.9|28
1728537900000|2024-10-10 05:25:00|2062.9|2056.9|2065.9|2059.9|2065.9|2059.9|2062.4|2056.4|30
1728538200000|2024-10-10 05:30:00|2066.3|2060.3|2062.9|2056.9|2066.3|2060.3|2062.6|2056.6|73
1728538500000|2024-10-10 05:35:00|2063|2057|2064.3|2058.3|2064.6|2058.6|2062.6|2056.6|52
1728538800000|2024-10-10 05:40:00|2064|2058|2067.8|2061.8|2068.5|2062.5|2063.8|2057.8|61
1728539100000|2024-10-10 05:45:00|2067.5|2061.5|2063.9|2057.9|2067.5|2061.5|2063.9|2057.9|40
1728539400000|2024-10-10 05:50:00|2064.3|2058.3|2062.1|2056.1|2064.9|2058.9|2061.9|2055.9|51
1728539700000|2024-10-10 05:55:00|2061.9|2055.9|2060.9|2054.9|2062.1|2056.1|2060.9|2054.9|28
1728540000000|2024-10-10 06:00:00|2060.6|2054.6|2058.8|2052.8|2060.6|2054.6|2058.6|2052.6|25
1728540300000|2024-10-10 06:05:00|2058.9|2052.9|2058.9|2052.9|2059.6|2053.6|2058.3|2052.3|54
1728540600000|2024-10-10 06:10:00|2059.1|2053.1|2059.5|2053.5|2060|2054|2058.6|2052.6|40
1728540900000|2024-10-10 06:15:00|2059.4|2053.4|2058.5|2052.5|2059.5|2053.5|2057.4|2051.4|23
1728541200000|2024-10-10 06:20:00|2058.6|2052.6|2059.4|2053.4|2059.6|2053.6|2057.9|2051.9|39
1728541500000|2024-10-10 06:25:00|2059.6|2053.6|2059.6|2053.6|2060.1|2054.1|2058.8|2052.8|34
1728541800000|2024-10-10 06:30:00|2059.9|2053.9|2061.6|2055.6|2063.9|2057.9|2059.9|2053.9|44
1728542100000|2024-10-10 06:35:00|2061.5|2055.5|2064.6|2058.6|2066.6|2060.6|2061|2055|64
1728542400000|2024-10-10 06:40:00|2064.5|2058.5|2060.4|2054.4|2064.6|2058.6|2060.4|2054.4|41
1728542700000|2024-10-10 06:45:00|2060.6|2054.6|2061.1|2055.1|2061.6|2055.6|2060.4|2054.4|38
1728543000000|2024-10-10 06:50:00|2061.4|2055.4|2061.4|2055.4|2061.6|2055.6|2060.8|2054.8|25
1728543300000|2024-10-10 06:55:00|2061.1|2055.1|2061.5|2055.5|2061.9|2055.9|2060.8|2054.8|50
1728543600000|2024-10-10 07:00:00|2062.5|2056.5|2061.8|2055.8|2062.5|2056.5|2058.9|2052.9|101
1728543900000|2024-10-10 07:05:00|2062|2056|2061.4|2055.4|2062.5|2056.5|2060.3|2054.3|65
1728544200000|2024-10-10 07:10:00|2061.6|2055.6|2066.3|2060.3|2066.9|2060.9|2060.8|2054.8|58
1728544500000|2024-10-10 07:15:00|2066.5|2060.5|2069.1|2063.1|2070|2064|2066.3|2060.3|63
1728544800000|2024-10-10 07:20:00|2069|2063|2069.8|2063.8|2071.6|2065.6|2067.5|2061.5|77
1728545100000|2024-10-10 07:25:00|2070|2064|2068.8|2062.8|2070.3|2064.3|2065|2059|72
1728545400000|2024-10-10 07:30:00|2069|2063|2066|2060|2069|2063|2065.6|2059.6|71
1728545700000|2024-10-10 07:35:00|2066.5|2060.5|2064.9|2058.9|2066.6|2060.6|2064.4|2058.4|40
1728546000000|2024-10-10 07:40:00|2064.8|2058.8|2063.3|2057.3|2064.8|2058.8|2063.1|2057.1|46
1728546300000|2024-10-10 07:45:00|2063.4|2057.4|2066.8|2060.8|2067.5|2061.5|2063.4|2057.4|44
1728546600000|2024-10-10 07:50:00|2066.6|2060.6|2064|2058|2066.6|2060.6|2063.5|2057.5|48
1728546900000|2024-10-10 07:55:00|2063.8|2057.8|2063.9|2057.9|2065.5|2059.5|2063.5|2057.5|52
1728547200000|2024-10-10 08:00:00|2063.6|2057.6|2059.8|2053.8|2063.6|2057.6|2059|2053|81
1728547500000|2024-10-10 08:05:00|2059.6|2053.6|2056|2050|2059.8|2053.8|2055.3|2049.3|54
1728547800000|2024-10-10 08:10:00|2055.8|2049.8|2057.5|2051.5|2058|2052|2055.8|2049.8|48
1728548100000|2024-10-10 08:15:00|2057.6|2051.6|2059.3|2053.3|2059.9|2053.9|2057.6|2051.6|55
1728548400000|2024-10-10 08:20:00|2059|2053|2056.1|2050.1|2059.3|2053.3|2056.1|2050.1|41
1728548700000|2024-10-10 08:25:00|2056.4|2050.4|2057.5|2051.5|2058.1|2052.1|2056.1|2050.1|44
1728549000000|2024-10-10 08:30:00|2057.6|2051.6|2060.3|2054.3|2060.3|2054.3|2055.6|2049.6|40
1728549300000|2024-10-10 08:35:00|2060.4|2054.4|2060.4|2054.4|2060.9|2054.9|2059.3|2053.3|59
1728549600000|2024-10-10 08:40:00|2060.5|2054.5|2059.1|2053.1|2061|2055|2058.6|2052.6|44
1728549900000|2024-10-10 08:45:00|2059|2053|2058.4|2052.4|2059|2053|2057.3|2051.3|36
1728550200000|2024-10-10 08:50:00|2058.3|2052.3|2056|2050|2058.3|2052.3|2056|2050|50
1728550500000|2024-10-10 08:55:00|2056.3|2050.3|2056.5|2050.5|2056.8|2050.8|2055.5|2049.5|40
1728550800000|2024-10-10 09:00:00|2056.3|2050.3|2055.9|2049.9|2056.3|2050.3|2054.8|2048.8|31
1728551100000|2024-10-10 09:05:00|2056.1|2050.1|2054.9|2048.9|2056.5|2050.5|2054.5|2048.5|41
1728551400000|2024-10-10 09:10:00|2055|2049|2052.3|2046.3|2055|2049|2050.9|2044.9|59
1728551700000|2024-10-10 09:15:00|2052.5|2046.5|2052.1|2046.1|2053.1|2047.1|2051.1|2045.1|49
1728552000000|2024-10-10 09:20:00|2052.3|2046.3|2051.6|2045.6|2053.3|2047.3|2050.8|2044.8|37
1728552300000|2024-10-10 09:25:00|2051.8|2045.8|2055.5|2049.5|2057.4|2051.4|2051.8|2045.8|45
1728552600000|2024-10-10 09:30:00|2055.4|2049.4|2055.1|2049.1|2058.5|2052.5|2055.1|2049.1|32
1728552900000|2024-10-10 09:35:00|2055.4|2049.4|2058.5|2052.5|2060.4|2054.4|2055.4|2049.4|63
1728553200000|2024-10-10 09:40:00|2058.8|2052.8|2056.3|2050.3|2059|2053|2056|2050|32
1728553500000|2024-10-10 09:45:00|2056.5|2050.5|2054|2048|2058.8|2052.8|2054|2048|43
1728553800000|2024-10-10 09:50:00|2053.9|2047.9|2053.5|2047.5|2054.5|2048.5|2053.5|2047.5|34
1728554100000|2024-10-10 09:55:00|2053.8|2047.8|2054.3|2048.3|2054.3|2048.3|2052.4|2046.4|22
1728554400000|2024-10-10 10:00:00|2054|2048|2057.5|2051.5|2058.5|2052.5|2052|2046|43
1728554700000|2024-10-10 10:05:00|2057.8|2051.8|2055.1|2049.1|2058|2052|2055.1|2049.1|26
1728555000000|2024-10-10 10:10:00|2054.9|2048.9|2055.6|2049.6|2055.8|2049.8|2054.4|2048.4|30
1728555300000|2024-10-10 10:15:00|2055.8|2049.8|2053.3|2047.3|2056.3|2050.3|2052.5|2046.5|24
1728555600000|2024-10-10 10:20:00|2053.5|2047.5|2052.4|2046.4|2054.8|2048.8|2052.4|2046.4|28
1728555900000|2024-10-10 10:25:00|2052.6|2046.6|2053|2047|2053.4|2047.4|2052.1|2046.1|26
1728556200000|2024-10-10 10:30:00|2053.3|2047.3|2052.5|2046.5|2053.6|2047.6|2051.3|2045.3|34
1728556500000|2024-10-10 10:35:00|2053.1|2047.1|2052.4|2046.4|2053.3|2047.3|2051.9|2045.9|32
1728556800000|2024-10-10 10:40:00|2052.3|2046.3|2052.3|2046.3|2052.3|2046.3|2051|2045|18
1728557100000|2024-10-10 10:45:00|2052.4|2046.4|2051.9|2045.9|2053.3|2047.3|2051.6|2045.6|25
1728557400000|2024-10-10 10:50:00|2052.1|2046.1|2051.9|2045.9|2052.4|2046.4|2051.6|2045.6|14
1728557700000|2024-10-10 10:55:00|2052.1|2046.1|2050.4|2044.4|2052.1|2046.1|2050.4|2044.4|19
1728558000000|2024-10-10 11:00:00|2050.6|2044.6|2051.6|2045.6|2051.6|2045.6|2050.6|2044.6|21
1728558300000|2024-10-10 11:05:00|2051.4|2045.4|2048.9|2042.9|2051.4|2045.4|2048.9|2042.9|23
1728558600000|2024-10-10 11:10:00|2048.6|2042.6|2048.6|2042.6|2049.6|2043.6|2048.4|2042.4|18
1728558900000|2024-10-10 11:15:00|2048.9|2042.9|2048.9|2042.9|2049.1|2043.1|2048.4|2042.4|11
1728559200000|2024-10-10 11:20:00|2048.6|2042.6|2050.4|2044.4|2051.4|2045.4|2048.6|2042.6|28
1728559500000|2024-10-10 11:25:00|2050.6|2044.6|2050.1|2044.1|2050.9|2044.9|2049.6|2043.6|12
1728559800000|2024-10-10 11:30:00|2049.9|2043.9|2053.1|2047.1|2053.4|2047.4|2049.9|2043.9|19
1728560100000|2024-10-10 11:35:00|2053.4|2047.4|2050.4|2044.4|2053.9|2047.9|2049.6|2043.6|23
1728560400000|2024-10-10 11:40:00|2050.1|2044.1|2051.4|2045.4|2051.9|2045.9|2048.9|2042.9|26
1728560700000|2024-10-10 11:45:00|2051.6|2045.6|2054.6|2048.6|2054.6|2048.6|2050.6|2044.6|27
1728561000000|2024-10-10 11:50:00|2054.4|2048.4|2053.6|2047.6|2056.4|2050.4|2053.6|2047.6|40
1728561300000|2024-10-10 11:55:00|2053.9|2047.9|2054.4|2048.4|2055.9|2049.9|2053.1|2047.1|37
1728561600000|2024-10-10 12:00:00|2054.6|2048.6|2055.1|2049.1|2056.1|2050.1|2051.6|2045.6|74
1728561900000|2024-10-10 12:05:00|2055.3|2049.3|2053.4|2047.4|2055.9|2049.9|2053.1|2047.1|33
1728562200000|2024-10-10 12:10:00|2053.6|2047.6|2052.1|2046.1|2054.6|2048.6|2052.1|2046.1|25
1728562500000|2024-10-10 12:15:00|2052.4|2046.4|2053.6|2047.6|2053.9|2047.9|2051.9|2045.9|21
1728562800000|2024-10-10 12:20:00|2053.4|2047.4|2053.9|2047.9|2054.6|2048.6|2053.1|2047.1|10
1728563100000|2024-10-10 12:25:00|2054.1|2048.1|2058.1|2052.1|2059.1|2053.1|2054.1|2048.1|35
1728563400000|2024-10-10 12:30:00|2057.9|2051.9|2059.6|2053.6|2060.5|2054.5|2056.4|2050.4|83
1728563700000|2024-10-10 12:35:00|2059.9|2053.9|2059.6|2053.6|2061.4|2055.4|2059.1|2053.1|75
1728564000000|2024-10-10 12:40:00|2059.4|2053.4|2061.6|2055.6|2061.9|2055.9|2059.4|2053.4|56
1728564300000|2024-10-10 12:45:00|2061.9|2055.9|2062.9|2056.9|2066.3|2060.3|2061.9|2055.9|74
1728564600000|2024-10-10 12:50:00|2063.1|2057.1|2061.9|2055.9|2067.5|2061.5|2061.9|2055.9|83
1728564900000|2024-10-10 12:55:00|2062.1|2056.1|2065.3|2059.3|2066.6|2060.6|2061.1|2055.1|81
1728565200000|2024-10-10 13:00:00|2065|2059|2064.9|2058.9|2065.8|2059.8|2060.6|2054.6|237
1728565500000|2024-10-10 13:05:00|2065.1|2059.1|2066.4|2060.4|2069.3|2063.3|2064.9|2058.9|120
1728565800000|2024-10-10 13:10:00|2066.1|2060.1|2061.1|2055.1|2066.1|2060.1|2061.1|2055.1|103
1728566100000|2024-10-10 13:15:00|2061.4|2055.4|2064.4|2058.4|2064.4|2058.4|2060.6|2054.6|100
1728566400000|2024-10-10 13:20:00|2064.1|2058.1|2069.4|2063.4|2069.6|2063.6|2064.1|2058.1|67
1728566700000|2024-10-10 13:25:00|2069.1|2063.1|2068.9|2062.9|2069.6|2063.6|2067.6|2061.6|62
1728567000000|2024-10-10 13:30:00|2069.6|2063.6|2070.1|2064.1|2071.6|2065.6|2066.6|2060.6|78
1728567300000|2024-10-10 13:35:00|2070.4|2064.4|2067.9|2061.9|2070.6|2064.6|2067.9|2061.9|65
1728567600000|2024-10-10 13:40:00|2068.1|2062.1|2064.6|2058.6|2068.9|2062.9|2064.6|2058.6|51
1728567900000|2024-10-10 13:45:00|2064.9|2058.9|2062.6|2056.6|2066.4|2060.4|2062.1|2056.1|98
1728568200000|2024-10-10 13:50:00|2062.9|2056.9|2062.9|2056.9|2065.4|2059.4|2060.9|2054.9|83
1728568500000|2024-10-10 13:55:00|2063.1|2057.1|2063.1|2057.1|2065.1|2059.1|2062.4|2056.4|65
1728568800000|2024-10-10 14:00:00|2063.4|2057.4|2064.6|2058.6|2065.9|2059.9|2063.1|2057.1|79
1728569100000|2024-10-10 14:05:00|2064.9|2058.9|2071.3|2065.3|2071.3|2065.3|2063.9|2057.9|83
1728569400000|2024-10-10 14:10:00|2071.4|2065.4|2069.9|2063.9|2072.8|2066.8|2068.9|2062.9|102
1728569700000|2024-10-10 14:15:00|2070.1|2064.1|2070.4|2064.4|2072.1|2066.1|2069.4|2063.4|84
1728570000000|2024-10-10 14:20:00|2070.1|2064.1|2071.4|2065.4|2072.9|2066.9|2069.6|2063.6|63
1728570300000|2024-10-10 14:25:00|2071.6|2065.6|2071.6|2065.6|2072.1|2066.1|2070.4|2064.4|38
1728570600000|2024-10-10 14:30:00|2071.4|2065.4|2072.6|2066.6|2073.9|2067.9|2070.1|2064.1|87
1728570900000|2024-10-10 14:35:00|2072.4|2066.4|2070.1|2064.1|2072.6|2066.6|2069.4|2063.4|98
1728571200000|2024-10-10 14:40:00|2070.6|2064.6|2070.6|2064.6|2072.9|2066.9|2070.1|2064.1|49
1728571500000|2024-10-10 14:45:00|2070.4|2064.4|2070.4|2064.4|2070.9|2064.9|2069.6|2063.6|63
1728571800000|2024-10-10 14:50:00|2070.6|2064.6|2069.6|2063.6|2070.6|2064.6|2069.1|2063.1|60
1728572100000|2024-10-10 14:55:00|2069.9|2063.9|2069.6|2063.6|2070.4|2064.4|2069.1|2063.1|24
1728572400000|2024-10-10 15:00:00|2069.4|2063.4|2069.1|2063.1|2069.4|2063.4|2068.1|2062.1|40
1728572700000|2024-10-10 15:05:00|2068.9|2062.9|2068.6|2062.6|2069.9|2063.9|2068.1|2062.1|38
1728573000000|2024-10-10 15:10:00|2068.4|2062.4|2070.9|2064.9|2070.9|2064.9|2067.4|2061.4|41
1728573300000|2024-10-10 15:15:00|2071.1|2065.1|2070.6|2064.6|2072.4|2066.4|2070.1|2064.1|43
1728573600000|2024-10-10 15:20:00|2070.9|2064.9|2071.6|2065.6|2072.4|2066.4|2069.9|2063.9|30
1728573900000|2024-10-10 15:25:00|2071.9|2065.9|2070.6|2064.6|2072.1|2066.1|2070.1|2064.1|20
1728574200000|2024-10-10 15:30:00|2070.4|2064.4|2070.9|2064.9|2071.1|2065.1|2070.1|2064.1|21
1728574500000|2024-10-10 15:35:00|2070.6|2064.6|2071.4|2065.4|2071.9|2065.9|2070.1|2064.1|30
1728574800000|2024-10-10 15:40:00|2071.6|2065.6|2071.4|2065.4|2074.1|2068.1|2071.1|2065.1|55
1728575100000|2024-10-10 15:45:00|2071.6|2065.6|2070.9|2064.9|2071.6|2065.6|2070.4|2064.4|20
1728575400000|2024-10-10 15:50:00|2071.1|2065.1|2071.1|2065.1|2072.4|2066.4|2070.6|2064.6|25
1728575700000|2024-10-10 15:55:00|2070.9|2064.9|2069.4|2063.4|2072.9|2066.9|2066.9|2060.9|69
1728576000000|2024-10-10 16:00:00|2069.6|2063.6|2071.1|2065.1|2071.9|2065.9|2069.4|2063.4|21
1728576300000|2024-10-10 16:05:00|2070.6|2064.6|2074.6|2068.6|2074.6|2068.6|2069.9|2063.9|18
1728576600000|2024-10-10 16:10:00|2074.4|2068.4|2076.1|2070.1|2077.4|2071.4|2074.4|2068.4|14
1728576900000|2024-10-10 16:15:00|2075.9|2069.9|2074.1|2068.1|2075.9|2069.9|2073.9|2067.9|15
1728577200000|2024-10-10 16:20:00|2073.4|2067.4|2073.6|2067.6|2073.9|2067.9|2072.9|2066.9|9
1728577500000|2024-10-10 16:25:00|2073.4|2067.4|2073.1|2067.1|2073.4|2067.4|2073.1|2067.1|4
1728577800000|2024-10-10 16:30:00|2073.4|2067.4|2073.6|2067.6|2073.6|2067.6|2073.4|2067.4|2
1728578100000|2024-10-10 16:35:00|2073.4|2067.4|2073.4|2067.4|2073.4|2067.4|2073.4|2067.4|1
1728578400000|2024-10-10 16:40:00|2073.3|2067.3|2072.9|2066.9|2073.3|2067.3|2072.6|2066.6|8
1728578700000|2024-10-10 16:45:00|2072.6|2066.6|2071.4|2065.4|2072.9|2066.9|2071.4|2065.4|8
1728579000000|2024-10-10 16:50:00|2071.5|2065.5|2073.5|2067.5|2073.5|2067.5|2071.5|2065.5|14
1728579300000|2024-10-10 16:55:00|2073.4|2067.4|2071.6|2065.6|2073.4|2067.4|2071.4|2065.4|19
1728579600000|2024-10-10 17:00:00|2071.9|2065.9|2071.6|2065.6|2072.1|2066.1|2071.6|2065.6|10
1728579900000|2024-10-10 17:05:00|2071.9|2065.9|2071.6|2065.6|2072.1|2066.1|2071.6|2065.6|9
1728580200000|2024-10-10 17:10:00|2071.9|2065.9|2072|2066|2072.1|2066.1|2071.9|2065.9|3
1728580500000|2024-10-10 17:15:00|2071.3|2065.3|2071.1|2065.1|2071.3|2065.3|2071.1|2065.1|2
1728580800000|2024-10-10 17:20:00|2071.4|2065.4|2071.9|2065.9|2071.9|2065.9|2071.4|2065.4|2
1728581100000|2024-10-10 17:25:00|2071.6|2065.6|2071.6|2065.6|2071.6|2065.6|2071.6|2065.6|1
1728581400000|2024-10-10 17:30:00|2071.9|2065.9|2072.8|2066.8|2072.8|2066.8|2071.9|2065.9|11
1728581700000|2024-10-10 17:35:00|2072.6|2066.6|2072.6|2066.6|2072.8|2066.8|2072.5|2066.5|5
1728582000000|2024-10-10 17:40:00|2072.9|2066.9|2072.6|2066.6|2072.9|2066.9|2072.1|2066.1|8
1728582300000|2024-10-10 17:45:00|2072.9|2066.9|2074|2068|2074|2068|2072.9|2066.9|6
1728582600000|2024-10-10 17:50:00|2073.9|2067.9|2074.9|2068.9|2074.9|2068.9|2073.6|2067.6|9
1728582900000|2024-10-10 17:55:00|2075.1|2069.1|2082.8|2064|2083|2069.9|2075.1|2063|10
1728604800000|2024-10-11 00:00:00|2072.4|2066.4|2073.4|2067.4|2074.4|2068.4|2072.4|2066.4|8
1728605100000|2024-10-11 00:05:00|2073.5|2067.5|2073.5|2067.5|2073.5|2067.5|2073.3|2067.3|3
1728605400000|2024-10-11 00:10:00|2073.3|2067.3|2076.4|2070.4|2076.4|2070.4|2073.3|2067.3|18
1728605700000|2024-10-11 00:15:00|2076.1|2070.1|2075.9|2069.9|2076.1|2070.1|2074.8|2068.8|14
1728606000000|2024-10-11 00:20:00|2075.6|2069.6|2076.4|2070.4|2076.4|2070.4|2075.4|2069.4|9
1728606300000|2024-10-11 00:25:00|2076.1|2070.1|2076.1|2070.1|2076.1|2070.1|2075.1|2069.1|9
1728606600000|2024-10-11 00:30:00|2076.4|2070.4|2076.3|2070.3|2076.4|2070.4|2075.6|2069.6|8
1728606900000|2024-10-11 00:35:00|2076.1|2070.1|2077.1|2071.1|2077.1|2071.1|2076.1|2070.1|3
1728607200000|2024-10-11 00:40:00|2077|2071|2076.9|2070.9|2077.6|2071.6|2076.4|2070.4|9
1728607500000|2024-10-11 00:45:00|2076.6|2070.6|2075.9|2069.9|2076.6|2070.6|2075.4|2069.4|12
1728607800000|2024-10-11 00:50:00|2076|2070|2077.4|2071.4|2077.6|2071.6|2075.9|2069.9|11
1728608100000|2024-10-11 00:55:00|2077.1|2071.1|2079.4|2073.4|2079.9|2073.9|2076.9|2070.9|17
1728608400000|2024-10-11 01:00:00|2079.3|2073.3|2078.6|2072.6|2079.9|2073.9|2077|2071|71
1728608700000|2024-10-11 01:05:00|2078.9|2072.9|2079.6|2073.6|2080.1|2074.1|2077.9|2071.9|42
1728609000000|2024-10-11 01:10:00|2079.4|2073.4|2080.4|2074.4|2080.6|2074.6|2079|2073|37
1728609300000|2024-10-11 01:15:00|2080.3|2074.3|2078.1|2072.1|2080.3|2074.3|2077.6|2071.6|34
1728609600000|2024-10-11 01:20:00|2078.4|2072.4|2078.8|2072.8|2079.4|2073.4|2077.8|2071.8|33
1728609900000|2024-10-11 01:25:00|2078.9|2072.9|2078.4|2072.4|2079.1|2073.1|2077.8|2071.8|28
1728610200000|2024-10-11 01:30:00|2078.6|2072.6|2077.5|2071.5|2078.6|2072.6|2076.6|2070.6|32
1728610500000|2024-10-11 01:35:00|2077.3|2071.3|2076.4|2070.4|2077.3|2071.3|2075.1|2069.1|44
1728610800000|2024-10-11 01:40:00|2076.1|2070.1|2080.1|2074.1|2080.1|2074.1|2076.1|2070.1|38
1728611100000|2024-10-11 01:45:00|2079.9|2073.9|2080.1|2074.1|2080.3|2074.3|2078.6|2072.6|26
1728611400000|2024-10-11 01:50:00|2080|2074|2081.4|2075.4|2081.4|2075.4|2078.1|2072.1|29
1728611700000|2024-10-11 01:55:00|2081.6|2075.6|2080.6|2074.6|2081.6|2075.6|2080.1|2074.1|54
1728612000000|2024-10-11 02:00:00|2080.5|2074.5|2079.4|2073.4|2081.4|2075.4|2078.1|2072.1|38
1728612300000|2024-10-11 02:05:00|2079.6|2073.6|2079.6|2073.6|2081.6|2075.6|2078.4|2072.4|57
1728612600000|2024-10-11 02:10:00|2079.4|2073.4|2080.4|2074.4|2081.3|2075.3|2078.6|2072.6|88
1728612900000|2024-10-11 02:15:00|2080.6|2074.6|2082.6|2076.6|2082.6|2076.6|2080.5|2074.5|12
1728613200000|2024-10-11 02:20:00|2082.4|2076.4|2082.9|2076.9|2082.9|2076.9|2082.4|2076.4|7
1728613500000|2024-10-11 02:25:00|2082.6|2076.6|2081.6|2075.6|2082.9|2076.9|2081.6|2075.6|13
1728613800000|2024-10-11 02:30:00|2081.8|2075.8|2079.8|2073.8|2081.8|2075.8|2078.1|2072.1|93
1728614100000|2024-10-11 02:35:00|2079.9|2073.9|2078.1|2072.1|2080.8|2074.8|2077.1|2071.1|80
1728614400000|2024-10-11 02:40:00|2077.9|2071.9|2080.5|2074.5|2080.8|2074.8|2077.9|2071.9|77
1728614700000|2024-10-11 02:45:00|2080.3|2074.3|2080.8|2074.8|2081.5|2075.5|2080.3|2074.3|49
1728615000000|2024-10-11 02:50:00|2080.9|2074.9|2080.1|2074.1|2081.1|2075.1|2079.1|2073.1|51
1728615300000|2024-10-11 02:55:00|2080.4|2074.4|2082.6|2076.6|2082.6|2076.6|2080.1|2074.1|25
1728615600000|2024-10-11 03:00:00|2082.4|2076.4|2084.5|2078.5|2084.9|2078.9|2082|2076|28
1728615900000|2024-10-11 03:05:00|2084.4|2078.4|2085.8|2079.8|2085.8|2079.8|2083.9|2077.9|25
1728616200000|2024-10-11 03:10:00|2086|2080|2085.5|2079.5|2086.1|2080.1|2085.3|2079.3|24
1728616500000|2024-10-11 03:15:00|2085.8|2079.8|2085.8|2079.8|2085.8|2079.8|2085|2079|14
1728616800000|2024-10-11 03:20:00|2085.9|2079.9|2085.1|2079.1|2086.1|2080.1|2085.1|2079.1|15
1728617100000|2024-10-11 03:25:00|2085|2079|2084.1|2078.1|2085|2079|2083|2077|19
1728617400000|2024-10-11 03:30:00|2084.3|2078.3|2085|2079|2085|2079|2084.1|2078.1|19
1728618000000|2024-10-11 03:40:00|2085.3|2079.3|2085.5|2079.5|2085.5|2079.5|2085.3|2079.3|3
1728618300000|2024-10-11 03:45:00|2085.6|2079.6|2085.8|2079.8|2085.9|2079.9|2085.6|2079.6|3
1728618600000|2024-10-11 03:50:00|2086|2080|2085.9|2079.9|2086.1|2080.1|2085.9|2079.9|3
1728618900000|2024-10-11 03:55:00|2086.1|2080.1|2085.3|2079.3|2086.1|2080.1|2085.1|2079.1|5
1728619200000|2024-10-11 04:00:00|2085.1|2079.1|2085.3|2079.3|2085.3|2079.3|2085.1|2079.1|2
1728619500000|2024-10-11 04:05:00|2085|2079|2085.5|2079.5|2085.5|2079.5|2085|2079|5
1728619800000|2024-10-11 04:10:00|2085.4|2079.4|2085.5|2079.5|2085.5|2079.5|2085.4|2079.4|4
1728620100000|2024-10-11 04:15:00|2085.3|2079.3|2085.3|2079.3|2085.3|2079.3|2085.1|2079.1|3
1728620400000|2024-10-11 04:20:00|2085.5|2079.5|2085.3|2079.3|2085.5|2079.5|2085.3|2079.3|2
1728621000000|2024-10-11 04:30:00|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|1
1728621300000|2024-10-11 04:35:00|2085.3|2079.3|2085.5|2079.5|2085.5|2079.5|2085.3|2079.3|2
1728621600000|2024-10-11 04:40:00|2085.4|2079.4|2085.3|2079.3|2085.4|2079.4|2085.3|2079.3|2
1728621900000|2024-10-11 04:45:00|2085|2079|2085|2079|2085.3|2079.3|2085|2079|7
1728622200000|2024-10-11 04:50:00|2084.9|2078.9|2084.1|2078.1|2085.1|2079.1|2084.1|2078.1|5
1728622500000|2024-10-11 04:55:00|2084.3|2078.3|2083.9|2077.9|2084.3|2078.3|2083.9|2077.9|4
1728622800000|2024-10-11 05:00:00|2083.8|2077.8|2083.6|2077.6|2083.8|2077.8|2083.6|2077.6|2
1728623400000|2024-10-11 05:10:00|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|1
1728623700000|2024-10-11 05:15:00|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|1
1728624000000|2024-10-11 05:20:00|2083|2077|2082|2076|2083|2077|2081.6|2075.6|7
1728624300000|2024-10-11 05:25:00|2081.8|2075.8|2081.1|2075.1|2081.8|2075.8|2081.1|2075.1|6
1728624600000|2024-10-11 05:30:00|2081.4|2075.4|2080.4|2074.4|2081.9|2075.9|2080.1|2074.1|33
1728624900000|2024-10-11 05:35:00|2080.1|2074.1|2081.6|2075.6|2081.9|2075.9|2079.9|2073.9|20
1728625200000|2024-10-11 05:40:00|2081.5|2075.5|2081.4|2075.4|2082|2076|2080.6|2074.6|23
1728625500000|2024-10-11 05:45:00|2081.6|2075.6|2082.1|2076.1|2084.1|2078.1|2081.6|2075.6|57
1728625800000|2024-10-11 05:50:00|2082|2076|2080.4|2074.4|2082|2076|2079.5|2073.5|18
1728626100000|2024-10-11 05:55:00|2080.6|2074.6|2079.9|2073.9|2080.6|2074.6|2079.4|2073.4|21
1728626400000|2024-10-11 06:00:00|2079.6|2073.6|2079.4|2073.4|2079.9|2073.9|2078.3|2072.3|55
1728626700000|2024-10-11 06:05:00|2079.1|2073.1|2080.5|2074.5|2081.4|2075.4|2078.8|2072.8|34
1728627000000|2024-10-11 06:10:00|2080.8|2074.8|2077.9|2071.9|2081.1|2075.1|2077.9|2071.9|31
1728627300000|2024-10-11 06:15:00|2077.6|2071.6|2078.3|2072.3|2078.6|2072.6|2077.4|2071.4|23
1728627600000|2024-10-11 06:20:00|2078|2072|2074.8|2068.8|2078.6|2072.6|2074.4|2068.4|34
1728627900000|2024-10-11 06:25:00|2073.9|2067.9|2073.5|2067.5|2074.3|2068.3|2073.5|2067.5|18
1728628200000|2024-10-11 06:30:00|2073.8|2067.8|2073.6|2067.6|2076.6|2070.6|2073.6|2067.6|41
1728628500000|2024-10-11 06:35:00|2073.8|2067.8|2076.1|2070.1|2076.8|2070.8|2073.8|2067.8|39
1728628800000|2024-10-11 06:40:00|2075.8|2069.8|2075.8|2069.8|2076.4|2070.4|2074.8|2068.8|27
1728629100000|2024-10-11 06:45:00|2076|2070|2076.4|2070.4|2077.4|2071.4|2076|2070|44
1728629400000|2024-10-11 06:50:00|2076.1|2070.1|2079.8|2073.8|2081.6|2075.6|2076.1|2070.1|41
1728629700000|2024-10-11 06:55:00|2079.9|2073.9|2080.8|2074.8|2081|2075|2079.3|2073.3|53
1728630000000|2024-10-11 07:00:00|2080.9|2074.9|2079.4|2073.4|2082.5|2076.5|2078.3|2072.3|105
1728630300000|2024-10-11 07:05:00|2079.1|2073.1|2080.4|2074.4|2080.5|2074.5|2077.1|2071.1|54
1728630600000|2024-10-11 07:10:00|2080.3|2074.3|2079.5|2073.5|2081.8|2075.8|2079.3|2073.3|40
1728630900000|2024-10-11 07:15:00|2079.8|2073.8|2076.8|2070.8|2080.9|2074.9|2076.4|2070.4|50
1728631200000|2024-10-11 07:20:00|2076.5|2070.5|2076|2070|2078|2072|2075.9|2069.9|33
1728631500000|2024-10-11 07:25:00|2076.1|2070.1|2081.3|2075.3|2081.3|2075.3|2076.1|2070.1|41
1728631800000|2024-10-11 07:30:00|2081.5|2075.5|2083.5|2077.5|2083.5|2077.5|2081.3|2075.3|42
1728632100000|2024-10-11 07:35:00|2083.6|2077.6|2083.3|2077.3|2084.8|2078.8|2082.8|2076.8|39
1728632400000|2024-10-11 07:40:00|2083.6|2077.6|2084.5|2078.5|2085.5|2079.5|2083.5|2077.5|38
1728632700000|2024-10-11 07:45:00|2084.6|2078.6|2085|2079|2085.8|2079.8|2084.5|2078.5|46
1728633000000|2024-10-11 07:50:00|2085.3|2079.3|2083.6|2077.6|2087.1|2081.1|2083.6|2077.6|27
1728633300000|2024-10-11 07:55:00|2083.8|2077.8|2084.4|2078.4|2086.5|2080.5|2083.8|2077.8|40
1728633600000|2024-10-11 08:00:00|2084.6|2078.6|2084.5|2078.5|2085.9|2079.9|2083.8|2077.8|77
1728633900000|2024-10-11 08:05:00|2084.8|2078.8|2086.3|2080.3|2086.8|2080.8|2083|2077|55
1728634200000|2024-10-11 08:10:00|2086.5|2080.5|2086.3|2080.3|2086.5|2080.5|2086|2080|27
1728634500000|2024-10-11 08:15:00|2086.4|2080.4|2088.3|2082.3|2088.6|2082.6|2086.4|2080.4|32
1728634800000|2024-10-11 08:20:00|2088.1|2082.1|2090|2084|2090.6|2084.6|2088.1|2082.1|31
1728635100000|2024-10-11 08:25:00|2089.8|2083.8|2093.1|2087.1|2093.6|2087.6|2089.8|2083.8|48
1728635400000|2024-10-11 08:30:00|2093.4|2087.4|2092.3|2086.3|2093.4|2087.4|2092.3|2086.3|19
1728635700000|2024-10-11 08:35:00|2092.5|2086.5|2090.1|2084.1|2092.6|2086.6|2090.1|2084.1|23
1728636000000|2024-10-11 08:40:00|2090.4|2084.4|2090.8|2084.8|2091.5|2085.5|2089.8|2083.8|25
1728636300000|2024-10-11 08:45:00|2090.6|2084.6|2091.5|2085.5|2091.6|2085.6|2089.5|2083.5|16
1728636600000|2024-10-11 08:50:00|2091.3|2085.3|2091.4|2085.4|2091.4|2085.4|2090.4|2084.4|18
1728636900000|2024-10-11 08:55:00|2091.1|2085.1|2090.3|2084.3|2091.3|2085.3|2089.8|2083.8|16
1728637200000|2024-10-11 09:00:00|2090.4|2084.4|2090.8|2084.8|2091.5|2085.5|2089.6|2083.6|26
1728637500000|2024-10-11 09:05:00|2090.6|2084.6|2091|2085|2091.3|2085.3|2090.6|2084.6|8
1728637800000|2024-10-11 09:10:00|2090.8|2084.8|2091.9|2085.9|2092|2086|2090.1|2084.1|15
1728638100000|2024-10-11 09:15:00|2092.1|2086.1|2089.5|2083.5|2092.4|2086.4|2088.9|2082.9|29
1728638400000|2024-10-11 09:20:00|2089.8|2083.8|2088.8|2082.8|2090.3|2084.3|2088.3|2082.3|23
1728638700000|2024-10-11 09:25:00|2088.5|2082.5|2087.8|2081.8|2088.5|2082.5|2086.8|2080.8|52
1728639000000|2024-10-11 09:30:00|2087.4|2081.4|2086.8|2080.8|2087.8|2081.8|2085.8|2079.8|65
1728639300000|2024-10-11 09:35:00|2087|2081|2091|2085|2091|2085|2087|2081|36
1728639600000|2024-10-11 09:40:00|2091.3|2085.3|2090|2084|2092|2086|2090|2084|29
1728639900000|2024-10-11 09:45:00|2089.8|2083.8|2090.3|2084.3|2090.6|2084.6|2088.9|2082.9|27
1728640200000|2024-10-11 09:50:00|2090|2084|2090.3|2084.3|2091|2085|2089.5|2083.5|29
1728640500000|2024-10-11 09:55:00|2090.5|2084.5|2088.6|2082.6|2090.6|2084.6|2087.8|2081.8|44
1728640800000|2024-10-11 10:00:00|2088.5|2082.5|2088.9|2082.9|2089.5|2083.5|2088.4|2082.4|36
1728641100000|2024-10-11 10:05:00|2089.3|2083.3|2089.3|2083.3|2089.5|2083.5|2088.6|2082.6|23
1728641400000|2024-10-11 10:10:00|2089.4|2083.4|2090|2084|2090|2084|2088.6|2082.6|20
1728641700000|2024-10-11 10:15:00|2090.3|2084.3|2089.3|2083.3|2090.8|2084.8|2089.3|2083.3|12
1728642000000|2024-10-11 10:20:00|2089.4|2083.4|2089.8|2083.8|2090.4|2084.4|2089.4|2083.4|12
1728642300000|2024-10-11 10:25:00|2089.9|2083.9|2090.5|2084.5|2090.5|2084.5|2089.9|2083.9|11
1728642600000|2024-10-11 10:30:00|2090.3|2084.3|2090.3|2084.3|2090.9|2084.9|2089.8|2083.8|16
1728642900000|2024-10-11 10:35:00|2090|2084|2089|2083|2090|2084|2088.3|2082.3|20
1728643200000|2024-10-11 10:40:00|2088.8|2082.8|2089.8|2083.8|2091.5|2085.5|2087.5|2081.5|33
1728643500000|2024-10-11 10:45:00|2089.6|2083.6|2088.5|2082.5|2090.4|2084.4|2088.3|2082.3|31
1728643800000|2024-10-11 10:50:00|2088.4|2082.4|2087.5|2081.5|2088.8|2082.8|2087.4|2081.4|28
1728644100000|2024-10-11 10:55:00|2087.3|2081.3|2086.6|2080.6|2087.5|2081.5|2086.6|2080.6|15
1728644400000|2024-10-11 11:00:00|2086.8|2080.8|2087.3|2081.3|2088|2082|2086.3|2080.3|28
1728644700000|2024-10-11 11:05:00|2087|2081|2086.3|2080.3|2087|2081|2086|2080|22
1728645000000|2024-10-11 11:10:00|2086.5|2080.5|2085.5|2079.5|2087|2081|2085.4|2079.4|27
1728645300000|2024-10-11 11:15:00|2085.8|2079.8|2087|2081|2087.3|2081.3|2085.8|2079.8|25
1728645600000|2024-10-11 11:20:00|2087.1|2081.1|2086.6|2080.6|2087.1|2081.1|2086.3|2080.3|23
1728645900000|2024-10-11 11:25:00|2086.8|2080.8|2085.5|2079.5|2087.1|2081.1|2085.5|2079.5|34
1728646200000|2024-10-11 11:30:00|2085.4|2079.4|2085.6|2079.6|2086|2080|2085.1|2079.1|29
1728646500000|2024-10-11 11:35:00|2085.8|2079.8|2086.3|2080.3|2086.3|2080.3|2085.6|2079.6|21
1728646800000|2024-10-11 11:40:00|2086.4|2080.4|2088.8|2082.8|2088.8|2082.8|2086.3|2080.3|26
1728647100000|2024-10-11 11:45:00|2088.6|2082.6|2088.3|2082.3|2089.5|2083.5|2087.3|2081.3|23
1728647400000|2024-10-11 11:50:00|2088|2082|2090.5|2084.5|2090.8|2084.8|2088|2082|22
1728647700000|2024-10-11 11:55:00|2090.8|2084.8|2090.3|2084.3|2091.1|2085.1|2089.5|2083.5|21
1728648000000|2024-10-11 12:00:00|2090.4|2084.4|2090.5|2084.5|2091.1|2085.1|2090.3|2084.3|29
1728648300000|2024-10-11 12:05:00|2090.6|2084.6|2091.3|2085.3|2091.3|2085.3|2090.3|2084.3|17
1728648600000|2024-10-11 12:10:00|2091.1|2085.1|2091|2085|2091.5|2085.5|2090.8|2084.8|30
1728648900000|2024-10-11 12:15:00|2090.8|2084.8|2092.8|2086.8|2092.8|2086.8|2090.5|2084.5|24
1728649200000|2024-10-11 12:20:00|2092.5|2086.5|2092.3|2086.3|2093.1|2087.1|2092|2086|25
1728649500000|2024-10-11 12:25:00|2092|2086|2092.9|2086.9|2092.9|2086.9|2092|2086|24
1728649800000|2024-10-11 12:30:00|2092.8|2086.8|2091.5|2085.5|2093.6|2087.6|2091.5|2085.5|37
1728650100000|2024-10-11 12:35:00|2091.4|2085.4|2090.6|2084.6|2092.4|2086.4|2090.5|2084.5|34
1728650400000|2024-10-11 12:40:00|2090.5|2084.5|2090.8|2084.8|2091.5|2085.5|2090.3|2084.3|22
1728650700000|2024-10-11 12:45:00|2091|2085|2090.5|2084.5|2091.8|2085.8|2090|2084|20
1728651000000|2024-10-11 12:50:00|2090.3|2084.3|2089.6|2083.6|2091.3|2085.3|2089.3|2083.3|27
1728651300000|2024-10-11 12:55:00|2089.5|2083.5|2090.5|2084.5|2091.3|2085.3|2089|2083|49
1728651600000|2024-10-11 13:00:00|2090.8|2084.8|2089|2083|2092|2086|2087.1|2081.1|103
1728651900000|2024-10-11 13:05:00|2088.8|2082.8|2090|2084|2090.6|2084.6|2088|2082|70
1728652200000|2024-10-11 13:10:00|2090.3|2084.3|2091.8|2085.8|2092|2086|2089.1|2083.1|84
1728652500000|2024-10-11 13:15:00|2091.5|2085.5|2090.3|2084.3|2091.8|2085.8|2090.3|2084.3|60
1728652800000|2024-10-11 13:20:00|2090.5|2084.5|2090|2084|2091|2085|2088.8|2082.8|56
1728653100000|2024-10-11 13:25:00|2089.8|2083.8|2091|2085|2091.3|2085.3|2089.8|2083.8|36
1728653400000|2024-10-11 13:30:00|2091.3|2085.3|2092.3|2086.3|2092.5|2086.5|2090.3|2084.3|65
1728653700000|2024-10-11 13:35:00|2092.5|2086.5|2096.1|2090.1|2096.4|2090.4|2092.5|2086.5|28
1728654000000|2024-10-11 13:40:00|2096|2090|2093.3|2087.3|2096.3|2090.3|2092.8|2086.8|63
1728654300000|2024-10-11 13:45:00|2093.5|2087.5|2094.1|2088.1|2094.8|2088.8|2093|2087|63
1728654600000|2024-10-11 13:50:00|2094.3|2088.3|2096.5|2090.5|2096.5|2090.5|2093.9|2087.9|48
1728654900000|2024-10-11 13:55:00|2096.3|2090.3|2094.3|2088.3|2096.8|2090.8|2094.3|2088.3|30
1728655200000|2024-10-11 14:00:00|2094.1|2088.1|2096.5|2090.5|2096.5|2090.5|2093.8|2087.8|44
1728655500000|2024-10-11 14:05:00|2096.8|2090.8|2098.8|2092.8|2098.8|2092.8|2096.3|2090.3|61
1728655800000|2024-10-11 14:10:00|2098.5|2092.5|2097.5|2091.5|2098.5|2092.5|2097|2091|68
1728656100000|2024-10-11 14:15:00|2097.8|2091.8|2096.3|2090.3|2098.9|2092.9|2095.8|2089.8|65
1728656400000|2024-10-11 14:20:00|2096.5|2090.5|2097.3|2091.3|2097.3|2091.3|2094|2088|92
1728656700000|2024-10-11 14:25:00|2097.1|2091.1|2096.9|2090.9|2098.4|2092.4|2095.8|2089.8|84
1728657000000|2024-10-11 14:30:00|2097|2091|2094|2088|2097.3|2091.3|2092.9|2086.9|83
1728657300000|2024-10-11 14:35:00|2094.3|2088.3|2094.3|2088.3|2095.5|2089.5|2093|2087|85
1728657600000|2024-10-11 14:40:00|2094.5|2088.5|2094.3|2088.3|2097.3|2091.3|2093.3|2087.3|67
1728657900000|2024-10-11 14:45:00|2094.1|2088.1|2094.9|2088.9|2095.3|2089.3|2092.6|2086.6|79
1728658200000|2024-10-11 14:50:00|2094.8|2088.8|2093.5|2087.5|2094.8|2088.8|2092.8|2086.8|49
1728658500000|2024-10-11 14:55:00|2093.4|2087.4|2093.5|2087.5|2093.8|2087.8|2092.5|2086.5|46
1728658800000|2024-10-11 15:00:00|2093.6|2087.6|2097.8|2091.8|2097.9|2091.9|2093.4|2087.4|50
1728659100000|2024-10-11 15:05:00|2097.6|2091.6|2099.3|2093.3|2100.1|2094.1|2097.6|2091.6|48
1728659400000|2024-10-11 15:10:00|2099|2093|2098.3|2092.3|2099.3|2093.3|2097.5|2091.5|27
1728659700000|2024-10-11 15:15:00|2098.1|2092.1|2100|2094|2100|2094|2098|2092|15
1728660000000|2024-10-11 15:20:00|2099.9|2093.9|2096.8|2090.8|2099.9|2093.9|2096.6|2090.6|31
1728660300000|2024-10-11 15:25:00|2097|2091|2097.4|2091.4|2097.5|2091.5|2096.8|2090.8|26
1728660600000|2024-10-11 15:30:00|2097.5|2091.5|2097|2091|2097.5|2091.5|2096.4|2090.4|17
1728660900000|2024-10-11 15:35:00|2097.1|2091.1|2098.5|2092.5|2098.5|2092.5|2097.1|2091.1|31
1728661200000|2024-10-11 15:40:00|2098.8|2092.8|2099.9|2093.9|2099.9|2093.9|2098.8|2092.8|27
1728661500000|2024-10-11 15:45:00|2100.5|2094.5|2101.3|2095.3|2101.4|2095.4|2100.5|2094.5|21
1728661800000|2024-10-11 15:50:00|2101.1|2095.1|2100.8|2094.8|2101.1|2095.1|2099.8|2093.8|28
1728662100000|2024-10-11 15:55:00|2101|2095|2099.8|2093.8|2101.5|2095.5|2098|2092|87
1728662400000|2024-10-11 16:00:00|2099.5|2093.5|2098.6|2092.6|2099.5|2093.5|2098.6|2092.6|27
1728662700000|2024-10-11 16:05:00|2098.8|2092.8|2099.8|2093.8|2099.8|2093.8|2098.8|2092.8|12
1728663000000|2024-10-11 16:10:00|2100.1|2094.1|2100|2094|2100.8|2094.8|2100|2094|6
1728663300000|2024-10-11 16:15:00|2100.1|2094.1|2100.1|2094.1|2100.5|2094.5|2100.1|2094.1|3
1728663600000|2024-10-11 16:20:00|2100.3|2094.3|2100.4|2094.4|2100.4|2094.4|2100.1|2094.1|5
1728663900000|2024-10-11 16:25:00|2100.5|2094.5|2100.6|2094.6|2100.8|2094.8|2100.3|2094.3|8
1728664200000|2024-10-11 16:30:00|2100.4|2094.4|2100|2094|2100.6|2094.6|2099.4|2093.4|12
1728664500000|2024-10-11 16:35:00|2099.8|2093.8|2099.5|2093.5|2099.8|2093.8|2099.5|2093.5|2
1728664800000|2024-10-11 16:40:00|2099.3|2093.3|2099|2093|2099.3|2093.3|2098.9|2092.9|3
1728665100000|2024-10-11 16:45:00|2099.1|2093.1|2099.5|2093.5|2099.5|2093.5|2099|2093|11
1728665400000|2024-10-11 16:50:00|2099.8|2093.8|2101.3|2095.3|2101.3|2095.3|2099.8|2093.8|11
1728665700000|2024-10-11 16:55:00|2101.4|2095.4|2101.6|2095.6|2101.9|2095.9|2101.4|2095.4|4
1728666000000|2024-10-11 17:00:00|2101.4|2095.4|2100.1|2094.1|2101.4|2095.4|2100.1|2094.1|3
1728666300000|2024-10-11 17:05:00|2100|2094|2098.6|2092.6|2100|2094|2098.6|2092.6|6
1728666600000|2024-10-11 17:10:00|2098.9|2092.9|2100.8|2094.8|2101.1|2095.1|2098.9|2092.9|11
1728666900000|2024-10-11 17:15:00|2100.6|2094.6|2098.8|2092.8|2100.6|2094.6|2098.8|2092.8|3
1728667200000|2024-10-11 17:20:00|2099.1|2093.1|2099.5|2093.5|2099.5|2093.5|2098.9|2092.9|4
1728667500000|2024-10-11 17:25:00|2099.6|2093.6|2099.9|2093.9|2100.3|2094.3|2099.6|2093.6|8
1728667800000|2024-10-11 17:30:00|2100|2094|2100.1|2094.1|2100.1|2094.1|2100|2094|2
1728668100000|2024-10-11 17:35:00|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|1
1728668400000|2024-10-11 17:40:00|2100.6|2094.6|2101.1|2095.1|2101.1|2095.1|2100.4|2094.4|6
1728668700000|2024-10-11 17:45:00|2100.9|2094.9|2102.1|2096.1|2102.1|2096.1|2100.9|2094.9|4
1728669300000|2024-10-11 17:55:00|2102.3|2096.3|2107|2088.3|2107.5|2096.3|2101.1|2088.3|5
1728864000000|2024-10-14 00:00:00|2094.8|2088.8|2090|2084|2095.6|2089.6|2089.3|2083.3|41
1728864300000|2024-10-14 00:05:00|2090.1|2084.1|2089.9|2083.9|2092.8|2086.8|2089.1|2083.1|38
1728864600000|2024-10-14 00:10:00|2090|2084|2092.5|2086.5|2092.5|2086.5|2089.1|2083.1|30
1728864900000|2024-10-14 00:15:00|2092.4|2086.4|2093.6|2087.6|2093.9|2087.9|2091.9|2085.9|22
1728865200000|2024-10-14 00:20:00|2093.8|2087.8|2094.6|2088.6|2094.9|2088.9|2093.8|2087.8|11
1728865500000|2024-10-14 00:25:00|2094.8|2088.8|2095.8|2089.8|2095.8|2089.8|2094.6|2088.6|10
1728865800000|2024-10-14 00:30:00|2095.9|2089.9|2097.1|2091.1|2097.5|2091.5|2095.9|2089.9|13
1728866100000|2024-10-14 00:35:00|2097.4|2091.4|2097.5|2091.5|2097.5|2091.5|2096.1|2090.1|11
1728866400000|2024-10-14 00:40:00|2097.8|2091.8|2098.1|2092.1|2098.1|2092.1|2097.6|2091.6|4
1728866700000|2024-10-14 00:45:00|2097.9|2091.9|2097.4|2091.4|2097.9|2091.9|2096.9|2090.9|9
1728867000000|2024-10-14 00:50:00|2097.1|2091.1|2097.3|2091.3|2097.6|2091.6|2096.9|2090.9|11
1728867300000|2024-10-14 00:55:00|2097.4|2091.4|2095.3|2089.3|2097.5|2091.5|2094.8|2088.8|16
1728867600000|2024-10-14 01:00:00|2095|2089|2087.1|2081.1|2095|2089|2086.4|2080.4|145
1728867900000|2024-10-14 01:05:00|2087.3|2081.3|2088.6|2082.6|2088.9|2082.9|2086.6|2080.6|81
1728868200000|2024-10-14 01:10:00|2088.5|2082.5|2086.9|2080.9|2089.1|2083.1|2086.6|2080.6|66
1728868500000|2024-10-14 01:15:00|2087.1|2081.1|2089.5|2083.5|2089.6|2083.6|2086.4|2080.4|62
1728868800000|2024-10-14 01:20:00|2089.4|2083.4|2086.6|2080.6|2089.8|2083.8|2084.3|2078.3|78
1728869100000|2024-10-14 01:25:00|2086.9|2080.9|2088.9|2082.9|2089.9|2083.9|2086.9|2080.9|69
1728869400000|2024-10-14 01:30:00|2088.5|2082.5|2088.6|2082.6|2088.8|2082.8|2085.4|2079.4|72
1728869700000|2024-10-14 01:35:00|2088.4|2082.4|2090.9|2084.9|2092.1|2086.1|2088.3|2082.3|56
1728870000000|2024-10-14 01:40:00|2090.6|2084.6|2088.3|2082.3|2091.3|2085.3|2087.1|2081.1|70
1728870300000|2024-10-14 01:45:00|2088.4|2082.4|2089.5|2083.5|2091.6|2085.6|2088.4|2082.4|62
1728870600000|2024-10-14 01:50:00|2089.4|2083.4|2088.3|2082.3|2090|2084|2088.3|2082.3|57
1728870900000|2024-10-14 01:55:00|2088.1|2082.1|2086.8|2080.8|2088.1|2082.1|2086.1|2080.1|50
1728871200000|2024-10-14 02:00:00|2086.5|2080.5|2085.4|2079.4|2086.9|2080.9|2084.6|2078.6|83
1728871500000|2024-10-14 02:05:00|2085.1|2079.1|2086.4|2080.4|2086.4|2080.4|2083.6|2077.6|49
1728871800000|2024-10-14 02:10:00|2086.3|2080.3|2083.6|2077.6|2087.6|2081.6|2083.4|2077.4|53
1728872100000|2024-10-14 02:15:00|2084|2078|2084.8|2078.8|2085|2079|2083.6|2077.6|31
1728872400000|2024-10-14 02:20:00|2084.9|2078.9|2085.9|2079.9|2085.9|2079.9|2084.4|2078.4|22
1728872700000|2024-10-14 02:25:00|2085.6|2079.6|2085.8|2079.8|2086.1|2080.1|2085.3|2079.3|21
1728873000000|2024-10-14 02:30:00|2085.5|2079.5|2083.4|2077.4|2085.5|2079.5|2081.9|2075.9|87
1728873300000|2024-10-14 02:35:00|2083.9|2077.9|2082.4|2076.4|2083.9|2077.9|2080.6|2074.6|88
1728873600000|2024-10-14 02:40:00|2082.1|2076.1|2082.8|2076.8|2082.8|2076.8|2080.4|2074.4|53
1728873900000|2024-10-14 02:45:00|2082.6|2076.6|2082.4|2076.4|2084.3|2078.3|2080.6|2074.6|62
1728874200000|2024-10-14 02:50:00|2082.5|2076.5|2086.4|2080.4|2086.4|2080.4|2082.5|2076.5|64
1728874500000|2024-10-14 02:55:00|2086.1|2080.1|2084.6|2078.6|2086.1|2080.1|2084.3|2078.3|37
1728874800000|2024-10-14 03:00:00|2084.9|2078.9|2082.8|2076.8|2085.3|2079.3|2082.6|2076.6|65
1728875100000|2024-10-14 03:05:00|2082.6|2076.6|2086.5|2080.5|2087.1|2081.1|2082.6|2076.6|49
1728875400000|2024-10-14 03:10:00|2086.6|2080.6|2088.1|2082.1|2088.4|2082.4|2086.6|2080.6|33
1728875700000|2024-10-14 03:15:00|2087.9|2081.9|2089.9|2083.9|2089.9|2083.9|2087.5|2081.5|29
1728876000000|2024-10-14 03:20:00|2089.6|2083.6|2089.8|2083.8|2090.1|2084.1|2087.8|2081.8|43
1728876300000|2024-10-14 03:25:00|2089.6|2083.6|2089.3|2083.3|2090.4|2084.4|2089|2083|60
1728876600000|2024-10-14 03:30:00|2089.4|2083.4|2088.4|2082.4|2089.4|2083.4|2088.3|2082.3|7
1728876900000|2024-10-14 03:35:00|2087.5|2081.5|2089.3|2083.3|2089.9|2083.9|2087.5|2081.5|12
1728877200000|2024-10-14 03:40:00|2089.4|2083.4|2090.3|2084.3|2090.4|2084.4|2089.4|2083.4|8
1728877500000|2024-10-14 03:45:00|2090.4|2084.4|2089.9|2083.9|2090.6|2084.6|2089.9|2083.9|8
1728877800000|2024-10-14 03:50:00|2089.8|2083.8|2089.1|2083.1|2089.8|2083.8|2089.1|2083.1|5
1728878100000|2024-10-14 03:55:00|2088.9|2082.9|2087.1|2081.1|2088.9|2082.9|2087.1|2081.1|11
1728878400000|2024-10-14 04:00:00|2087.3|2081.3|2087.1|2081.1|2087.6|2081.6|2087.1|2081.1|5
1728878700000|2024-10-14 04:05:00|2087.3|2081.3|2086.5|2080.5|2087.4|2081.4|2086.5|2080.5|7
1728879000000|2024-10-14 04:10:00|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|2086.5|2080.5|3
1728879300000|2024-10-14 04:15:00|2086.5|2080.5|2086.5|2080.5|2087.1|2081.1|2085.6|2079.6|8
1728879600000|2024-10-14 04:20:00|2086.6|2080.6|2087.8|2081.8|2088|2082|2086.6|2080.6|11
1728879900000|2024-10-14 04:25:00|2087.6|2081.6|2087.4|2081.4|2088.1|2082.1|2087.4|2081.4|5
1728880200000|2024-10-14 04:30:00|2087.5|2081.5|2087.3|2081.3|2088|2082|2087.3|2081.3|6
1728880500000|2024-10-14 04:35:00|2087.4|2081.4|2087.5|2081.5|2087.5|2081.5|2087.4|2081.4|2
1728880800000|2024-10-14 04:40:00|2087.6|2081.6|2089.1|2083.1|2089.1|2083.1|2087.6|2081.6|11
1728881100000|2024-10-14 04:45:00|2089.3|2083.3|2089.3|2083.3|2089.3|2083.3|2089.3|2083.3|1
1728881400000|2024-10-14 04:50:00|2089.4|2083.4|2087.9|2081.9|2089.4|2083.4|2087.9|2081.9|12
1728881700000|2024-10-14 04:55:00|2088.1|2082.1|2087.9|2081.9|2088.8|2082.8|2087.9|2081.9|11
1728882000000|2024-10-14 05:00:00|2088.1|2082.1|2089.6|2083.6|2090.4|2084.4|2087.1|2081.1|20
1728882300000|2024-10-14 05:05:00|2089.5|2083.5|2088.8|2082.8|2089.5|2083.5|2088.8|2082.8|18
1728882600000|2024-10-14 05:10:00|2089|2083|2090.4|2084.4|2090.4|2084.4|2089|2083|12
1728882900000|2024-10-14 05:15:00|2090.5|2084.5|2088.5|2082.5|2090.9|2084.9|2088.5|2082.5|22
1728883200000|2024-10-14 05:20:00|2088.8|2082.8|2088.1|2082.1|2089.1|2083.1|2088.1|2082.1|9
1728883500000|2024-10-14 05:25:00|2088|2082|2085.3|2079.3|2088|2082|2085.3|2079.3|24
1728883800000|2024-10-14 05:30:00|2085.5|2079.5|2085.1|2079.1|2088.6|2082.6|2084.6|2078.6|62
1728884100000|2024-10-14 05:35:00|2085.3|2079.3|2086.9|2080.9|2087.4|2081.4|2085.3|2079.3|46
1728884400000|2024-10-14 05:40:00|2087.1|2081.1|2084.3|2078.3|2087.3|2081.3|2083.9|2077.9|35
1728884700000|2024-10-14 05:45:00|2084|2078|2081.9|2075.9|2084.1|2078.1|2081.9|2075.9|17
1728885000000|2024-10-14 05:50:00|2081.6|2075.6|2080.8|2074.8|2081.6|2075.6|2080.6|2074.6|21
1728885300000|2024-10-14 05:55:00|2080.9|2074.9|2080.5|2074.5|2081.6|2075.6|2079.4|2073.4|21
1728885600000|2024-10-14 06:00:00|2080.3|2074.3|2079.8|2073.8|2080.9|2074.9|2079.8|2073.8|14
1728885900000|2024-10-14 06:05:00|2079.6|2073.6|2078.4|2072.4|2080.6|2074.6|2078.4|2072.4|27
1728886200000|2024-10-14 06:10:00|2078.1|2072.1|2076.5|2070.5|2078.8|2072.8|2076.4|2070.4|26
1728886500000|2024-10-14 06:15:00|2076.4|2070.4|2074.3|2068.3|2078.4|2072.4|2073.9|2067.9|81
1728886800000|2024-10-14 06:20:00|2074.5|2068.5|2075.4|2069.4|2075.9|2069.9|2072.8|2066.8|59
1728887100000|2024-10-14 06:25:00|2075.1|2069.1|2076.4|2070.4|2078.6|2072.6|2075.1|2069.1|46
1728887400000|2024-10-14 06:30:00|2076.1|2070.1|2073.4|2067.4|2080.8|2074.8|2073.4|2067.4|56
1728887700000|2024-10-14 06:35:00|2073.1|2067.1|2077.1|2071.1|2077.9|2071.9|2072.9|2066.9|44
1728888000000|2024-10-14 06:40:00|2077.4|2071.4|2078.8|2072.8|2080.1|2074.1|2077.1|2071.1|35
1728888300000|2024-10-14 06:45:00|2078.9|2072.9|2074.3|2068.3|2079.4|2073.4|2074.1|2068.1|42
1728888600000|2024-10-14 06:50:00|2074.6|2068.6|2075.1|2069.1|2076|2070|2073.9|2067.9|36
1728888900000|2024-10-14 06:55:00|2074.9|2068.9|2074.8|2068.8|2076.3|2070.3|2074.5|2068.5|28
1728889200000|2024-10-14 07:00:00|2074|2068|2074.1|2068.1|2075|2069|2070.5|2064.5|53
1728889500000|2024-10-14 07:05:00|2074|2068|2077|2071|2077.6|2071.6|2074|2068|43
1728889800000|2024-10-14 07:10:00|2077.6|2071.6|2073.8|2067.8|2078.1|2072.1|2072.9|2066.9|36
1728890100000|2024-10-14 07:15:00|2074|2068|2077.6|2071.6|2078.8|2072.8|2073.4|2067.4|42
1728890400000|2024-10-14 07:20:00|2077.8|2071.8|2071.6|2065.6|2077.9|2071.9|2071.5|2065.5|42
1728890700000|2024-10-14 07:25:00|2071.5|2065.5|2068.9|2062.9|2071.6|2065.6|2068.8|2062.8|22
1728891000000|2024-10-14 07:30:00|2068.8|2062.8|2073.4|2067.4|2076.1|2070.1|2068.8|2062.8|60
1728891300000|2024-10-14 07:35:00|2073.1|2067.1|2076.3|2070.3|2078.3|2072.3|2073.1|2067.1|32
1728891600000|2024-10-14 07:40:00|2076.5|2070.5|2073.8|2067.8|2076.8|2070.8|2073.8|2067.8|20
1728891900000|2024-10-14 07:45:00|2074|2068|2074.1|2068.1|2074.9|2068.9|2072.1|2066.1|36
1728892200000|2024-10-14 07:50:00|2074.3|2068.3|2072.8|2066.8|2076|2070|2072.8|2066.8|38
1728892500000|2024-10-14 07:55:00|2072.6|2066.6|2071.3|2065.3|2075.1|2069.1|2068.8|2062.8|43
1728892800000|2024-10-14 08:00:00|2071.5|2065.5|2068|2062|2074.6|2068.6|2068|2062|85
1728893100000|2024-10-14 08:05:00|2067.9|2061.9|2071.1|2065.1|2071.8|2065.8|2067.4|2061.4|30
1728893400000|2024-10-14 08:10:00|2071|2065|2067|2061|2071|2065|2066.3|2060.3|58
1728893700000|2024-10-14 08:15:00|2067.3|2061.3|2069|2063|2070|2064|2067.3|2061.3|23
1728894000000|2024-10-14 08:20:00|2069.3|2063.3|2068.6|2062.6|2069.5|2063.5|2068.6|2062.6|11
1728894300000|2024-10-14 08:25:00|2068.8|2062.8|2065.6|2059.6|2069.3|2063.3|2065.6|2059.6|28
1728894600000|2024-10-14 08:30:00|2066.5|2060.5|2065.4|2059.4|2066.8|2060.8|2065|2059|22
1728894900000|2024-10-14 08:35:00|2065.5|2059.5|2065|2059|2066.3|2060.3|2064.9|2058.9|23
1728895200000|2024-10-14 08:40:00|2064.9|2058.9|2065.3|2059.3|2066|2060|2064.9|2058.9|15
1728895500000|2024-10-14 08:45:00|2065|2059|2065.3|2059.3|2065.3|2059.3|2064.8|2058.8|5
1728895800000|2024-10-14 08:50:00|2065.5|2059.5|2065.5|2059.5|2065.6|2059.6|2065.3|2059.3|4
1728896100000|2024-10-14 08:55:00|2065.3|2059.3|2065|2059|2065.8|2059.8|2064.6|2058.6|13
1728896400000|2024-10-14 09:00:00|2064.9|2058.9|2059.3|2053.3|2065.3|2059.3|2059.3|2053.3|30
1728896700000|2024-10-14 09:05:00|2059|2053|2063.4|2057.4|2066|2060|2059|2053|37
1728897000000|2024-10-14 09:10:00|2063.5|2057.5|2062.3|2056.3|2063.8|2057.8|2061.5|2055.5|42
1728897300000|2024-10-14 09:15:00|2061.9|2055.9|2063|2057|2063.6|2057.6|2061.3|2055.3|32
1728897600000|2024-10-14 09:20:00|2062.8|2056.8|2063.9|2057.9|2065.1|2059.1|2062.8|2056.8|31
1728897900000|2024-10-14 09:25:00|2064.1|2058.1|2062.8|2056.8|2065|2059|2062.5|2056.5|21
1728898200000|2024-10-14 09:30:00|2062.9|2056.9|2061.1|2055.1|2062.9|2056.9|2061.1|2055.1|25
1728898500000|2024-10-14 09:35:00|2061.3|2055.3|2061.8|2055.8|2061.9|2055.9|2061.3|2055.3|12
1728898800000|2024-10-14 09:40:00|2061.5|2055.5|2061.5|2055.5|2062.6|2056.6|2061.4|2055.4|19
1728899100000|2024-10-14 09:45:00|2061.8|2055.8|2062.8|2056.8|2063|2057|2061.5|2055.5|13
1728899400000|2024-10-14 09:50:00|2063.1|2057.1|2062.8|2056.8|2063.5|2057.5|2062.6|2056.6|12
1728899700000|2024-10-14 09:55:00|2063|2057|2062.8|2056.8|2063.3|2057.3|2062.5|2056.5|17
1728900000000|2024-10-14 10:00:00|2062.9|2056.9|2061.5|2055.5|2063.1|2057.1|2061.5|2055.5|12
1728900300000|2024-10-14 10:05:00|2061.4|2055.4|2061.3|2055.3|2061.5|2055.5|2059.8|2053.8|23
1728900600000|2024-10-14 10:10:00|2060.9|2054.9|2060.5|2054.5|2061.3|2055.3|2059.8|2053.8|19
1728900900000|2024-10-14 10:15:00|2060.4|2054.4|2056.9|2050.9|2060.5|2054.5|2056|2050|31
1728901200000|2024-10-14 10:20:00|2057.1|2051.1|2060.5|2054.5|2061|2055|2057.1|2051.1|38
1728901500000|2024-10-14 10:25:00|2060.4|2054.4|2058.5|2052.5|2060.4|2054.4|2058.5|2052.5|27
1728901800000|2024-10-14 10:30:00|2058.8|2052.8|2059|2053|2060.1|2054.1|2058.6|2052.6|20
1728902100000|2024-10-14 10:35:00|2058.8|2052.8|2061.3|2055.3|2061.3|2055.3|2058.6|2052.6|12
1728902400000|2024-10-14 10:40:00|2061.5|2055.5|2060.6|2054.6|2061.8|2055.8|2060.3|2054.3|15
1728902700000|2024-10-14 10:45:00|2060.5|2054.5|2059.6|2053.6|2060.5|2054.5|2059.6|2053.6|13
1728903000000|2024-10-14 10:50:00|2059.5|2053.5|2061|2055|2061|2055|2059.3|2053.3|16
1728903300000|2024-10-14 10:55:00|2061.3|2055.3|2058.4|2052.4|2061.3|2055.3|2058.4|2052.4|23
1728903600000|2024-10-14 11:00:00|2058.5|2052.5|2060.5|2054.5|2060.5|2054.5|2058.5|2052.5|22
1728903900000|2024-10-14 11:05:00|2060.6|2054.6|2060.5|2054.5|2061|2055|2060.5|2054.5|9
1728904200000|2024-10-14 11:10:00|2060.4|2054.4|2060.3|2054.3|2060.4|2054.4|2059.5|2053.5|25
1728904500000|2024-10-14 11:15:00|2060|2054|2059.3|2053.3|2060.1|2054.1|2059|2053|12
1728904800000|2024-10-14 11:20:00|2059.6|2053.6|2060.3|2054.3|2060.4|2054.4|2059.5|2053.5|13
1728905100000|2024-10-14 11:25:00|2060|2054|2060|2054|2060.3|2054.3|2059.5|2053.5|15
1728905400000|2024-10-14 11:30:00|2060.3|2054.3|2058.5|2052.5|2060.4|2054.4|2058.5|2052.5|22
1728905700000|2024-10-14 11:35:00|2058.8|2052.8|2059.5|2053.5|2060.5|2054.5|2058.8|2052.8|11
1728906000000|2024-10-14 11:40:00|2058.9|2052.9|2060|2054|2060.3|2054.3|2058.4|2052.4|19
1728906300000|2024-10-14 11:45:00|2059.8|2053.8|2056.4|2050.4|2059.8|2053.8|2056.4|2050.4|21
1728906600000|2024-10-14 11:50:00|2056.3|2050.3|2056.5|2050.5|2057|2051|2055.6|2049.6|31
1728906900000|2024-10-14 11:55:00|2056.8|2050.8|2056.6|2050.6|2056.8|2050.8|2056.1|2050.1|12
1728907200000|2024-10-14 12:00:00|2056.9|2050.9|2057.8|2051.8|2058.3|2052.3|2056.9|2050.9|19
1728907500000|2024-10-14 12:05:00|2058|2052|2059.1|2053.1|2059.9|2053.9|2058|2052|25
1728907800000|2024-10-14 12:10:00|2059.3|2053.3|2057.9|2051.9|2060.4|2054.4|2057.9|2051.9|35
1728908100000|2024-10-14 12:15:00|2057.8|2051.8|2058.4|2052.4|2058.4|2052.4|2057.3|2051.3|17
1728908400000|2024-10-14 12:20:00|2058.1|2052.1|2057.6|2051.6|2058.4|2052.4|2057.6|2051.6|20
1728908700000|2024-10-14 12:25:00|2057.5|2051.5|2055.9|2049.9|2058.3|2052.3|2055.9|2049.9|19
1728909000000|2024-10-14 12:30:00|2056.1|2050.1|2055.6|2049.6|2056.1|2050.1|2055.6|2049.6|12
1728909300000|2024-10-14 12:35:00|2055.5|2049.5|2055.5|2049.5|2056.4|2050.4|2054.3|2048.3|14
1728909600000|2024-10-14 12:40:00|2055.3|2049.3|2055.5|2049.5|2055.5|2049.5|2055|2049|10
1728909900000|2024-10-14 12:45:00|2055.3|2049.3|2055.8|2049.8|2056.3|2050.3|2054.8|2048.8|18
1728910200000|2024-10-14 12:50:00|2055.5|2049.5|2056|2050|2056.5|2050.5|2055.3|2049.3|15
1728910500000|2024-10-14 12:55:00|2055.9|2049.9|2053.6|2047.6|2055.9|2049.9|2053.4|2047.4|30
1728910800000|2024-10-14 13:00:00|2053.9|2047.9|2049.5|2043.5|2054.1|2048.1|2049.5|2043.5|112
1728911100000|2024-10-14 13:05:00|2048.9|2042.9|2049.5|2043.5|2050.6|2044.6|2048.9|2042.9|73
1728911400000|2024-10-14 13:10:00|2049.4|2043.4|2052|2046|2053.1|2047.1|2049.1|2043.1|41
1728911700000|2024-10-14 13:15:00|2052.3|2046.3|2055.8|2049.8|2055.8|2049.8|2051.8|2045.8|46
1728912000000|2024-10-14 13:20:00|2055.6|2049.6|2053.5|2047.5|2056.5|2050.5|2053.5|2047.5|39
1728912300000|2024-10-14 13:25:00|2053.6|2047.6|2055.3|2049.3|2055.4|2049.4|2052|2046|50
1728912600000|2024-10-14 13:30:00|2055|2049|2054.3|2048.3|2056|2050|2053.3|2047.3|82
1728912900000|2024-10-14 13:35:00|2054.5|2048.5|2055.3|2049.3|2056.5|2050.5|2054|2048|47
1728913200000|2024-10-14 13:40:00|2055.5|2049.5|2060.3|2054.3|2060.9|2054.9|2055.5|2049.5|78
1728913500000|2024-10-14 13:45:00|2060.5|2054.5|2071.5|2065.5|2072.6|2066.6|2058.8|2052.8|120
1728913800000|2024-10-14 13:50:00|2071.1|2065.1|2062|2056|2071.4|2065.4|2061.9|2055.9|116
1728914100000|2024-10-14 13:55:00|2061.9|2055.9|2058.3|2052.3|2062.3|2056.3|2058.3|2052.3|60
1728914400000|2024-10-14 14:00:00|2058.4|2052.4|2064.6|2058.6|2064.6|2058.6|2057.8|2051.8|57
1728914700000|2024-10-14 14:05:00|2064.4|2058.4|2060.1|2054.1|2064.4|2058.4|2058|2052|62
1728915000000|2024-10-14 14:10:00|2060.4|2054.4|2059|2053|2061.5|2055.5|2059|2053|31
1728915300000|2024-10-14 14:15:00|2058.8|2052.8|2055|2049|2059.3|2053.3|2055|2049|51
1728915600000|2024-10-14 14:20:00|2055.1|2049.1|2056.8|2050.8|2057.3|2051.3|2054.8|2048.8|34
1728915900000|2024-10-14 14:25:00|2057|2051|2055.6|2049.6|2058.3|2052.3|2055.6|2049.6|48
1728916200000|2024-10-14 14:30:00|2055.9|2049.9|2054|2048|2056.5|2050.5|2053.8|2047.8|42
1728916500000|2024-10-14 14:35:00|2054.1|2048.1|2057.8|2051.8|2058|2052|2054|2048|65
1728916800000|2024-10-14 14:40:00|2058|2052|2057.1|2051.1|2058.3|2052.3|2055.6|2049.6|32
1728917100000|2024-10-14 14:45:00|2057.3|2051.3|2064.1|2058.1|2064.1|2058.1|2057.3|2051.3|52
1728917400000|2024-10-14 14:50:00|2063.9|2057.9|2061.8|2055.8|2063.9|2057.9|2060.5|2054.5|45
1728917700000|2024-10-14 14:55:00|2062|2056|2061.4|2055.4|2062.9|2056.9|2060.3|2054.3|38
1728918000000|2024-10-14 15:00:00|2061.1|2055.1|2062.3|2056.3|2063.5|2057.5|2060.9|2054.9|52
1728918300000|2024-10-14 15:05:00|2062|2056|2064.8|2058.8|2065.9|2059.9|2061.8|2055.8|47
1728918600000|2024-10-14 15:10:00|2064.9|2058.9|2066.1|2060.1|2066.4|2060.4|2064.6|2058.6|52
1728918900000|2024-10-14 15:15:00|2066.3|2060.3|2062.1|2056.1|2066.5|2060.5|2060.3|2054.3|71
1728919200000|2024-10-14 15:20:00|2062|2056|2060.8|2054.8|2063.5|2057.5|2058.6|2052.6|46
1728919500000|2024-10-14 15:25:00|2060.5|2054.5|2058.5|2052.5|2061.8|2055.8|2058.1|2052.1|39
1728919800000|2024-10-14 15:30:00|2058.8|2052.8|2063.5|2057.5|2064.6|2058.6|2058.8|2052.8|43
1728920100000|2024-10-14 15:35:00|2063.8|2057.8|2066.3|2060.3|2066.9|2060.9|2063.4|2057.4|52
1728920400000|2024-10-14 15:40:00|2066|2060|2066.9|2060.9|2067.9|2061.9|2066|2060|38
1728920700000|2024-10-14 15:45:00|2066.5|2060.5|2064|2058|2066.8|2060.8|2063.8|2057.8|28
1728921000000|2024-10-14 15:50:00|2064.3|2058.3|2067.1|2061.1|2072.1|2066.1|2064.3|2058.3|61
1728921300000|2024-10-14 15:55:00|2066.6|2060.6|2067.8|2061.8|2071.1|2065.1|2063.5|2057.5|170
1728921600000|2024-10-14 16:00:00|2067.4|2061.4|2068.6|2062.6|2069.4|2063.4|2066.8|2060.8|16
1728921900000|2024-10-14 16:05:00|2068.4|2062.4|2068.6|2062.6|2068.6|2062.6|2068.4|2062.4|2
1728922200000|2024-10-14 16:10:00|2068.8|2062.8|2069|2063|2069.1|2063.1|2068.8|2062.8|4
1728922500000|2024-10-14 16:15:00|2069.1|2063.1|2069.4|2063.4|2070.4|2064.4|2069|2063|9
1728922800000|2024-10-14 16:20:00|2069.3|2063.3|2069.4|2063.4|2069.4|2063.4|2069.3|2063.3|2
1728923100000|2024-10-14 16:25:00|2069.3|2063.3|2069.3|2063.3|2069.3|2063.3|2069.3|2063.3|1
1728923400000|2024-10-14 16:30:00|2069.4|2063.4|2070.8|2064.8|2070.8|2064.8|2069.4|2063.4|4
1728923700000|2024-10-14 16:35:00|2072.1|2066.1|2071.8|2065.8|2073.1|2067.1|2070.1|2064.1|22
1728924000000|2024-10-14 16:40:00|2071.3|2065.3|2070.3|2064.3|2071.5|2065.5|2070.1|2064.1|11
1728924300000|2024-10-14 16:45:00|2070|2064|2070|2064|2070|2064|2070|2064|1
1728924600000|2024-10-14 16:50:00|2069.9|2063.9|2069.6|2063.6|2069.9|2063.9|2069.6|2063.6|3
1728924900000|2024-10-14 16:55:00|2069.4|2063.4|2069.5|2063.5|2070|2064|2068.6|2062.6|18
1728925200000|2024-10-14 17:00:00|2069.4|2063.4|2068.9|2062.9|2069.4|2063.4|2068.9|2062.9|3
1728925500000|2024-10-14 17:05:00|2069.3|2063.3|2069.1|2063.1|2069.4|2063.4|2069.1|2063.1|3
1728925800000|2024-10-14 17:10:00|2069.3|2063.3|2069.4|2063.4|2069.4|2063.4|2069.1|2063.1|3
1728926100000|2024-10-14 17:15:00|2071.4|2065.4|2070.9|2064.9|2071.4|2065.4|2070.4|2064.4|6
1728926400000|2024-10-14 17:20:00|2070.3|2064.3|2070.4|2064.4|2070.5|2064.5|2070.3|2064.3|3
1728926700000|2024-10-14 17:25:00|2069.9|2063.9|2070.4|2064.4|2070.4|2064.4|2069.9|2063.9|3
1728927600000|2024-10-14 17:40:00|2070.9|2064.9|2070.6|2064.6|2070.9|2064.9|2070.4|2064.4|4
1728927900000|2024-10-14 17:45:00|2070.5|2064.5|2070.4|2064.4|2070.5|2064.5|2070.4|2064.4|2
1728928200000|2024-10-14 17:50:00|2070.8|2064.8|2071.4|2065.4|2071.4|2065.4|2070.5|2064.5|7
1728928500000|2024-10-14 17:55:00|2071.8|2065.8|2079.3|2060.5|2080|2066.4|2071.8|2060|7
1728950400000|2024-10-15 00:00:00|2069.1|2063.1|2068.6|2062.6|2069.1|2063.1|2068.4|2062.4|9
1728950700000|2024-10-15 00:05:00|2068.5|2062.5|2065|2059|2069.9|2063.9|2065|2059|42
1728951000000|2024-10-15 00:10:00|2064.9|2058.9|2065.9|2059.9|2066.9|2060.9|2064.8|2058.8|12
1728951300000|2024-10-15 00:15:00|2066|2060|2067.4|2061.4|2067.9|2061.9|2066|2060|14
1728951600000|2024-10-15 00:20:00|2067.1|2061.1|2066.4|2060.4|2067.1|2061.1|2066.4|2060.4|3
1728951900000|2024-10-15 00:25:00|2066.1|2060.1|2066.1|2060.1|2067.8|2061.8|2066.1|2060.1|11
1728952200000|2024-10-15 00:30:00|2066.3|2060.3|2065|2059|2066.6|2060.6|2065|2059|13
1728952500000|2024-10-15 00:35:00|2065.4|2059.4|2064.4|2058.4|2065.5|2059.5|2064.4|2058.4|7
1728952800000|2024-10-15 00:40:00|2064.6|2058.6|2063.8|2057.8|2065.1|2059.1|2063.8|2057.8|9
1728953100000|2024-10-15 00:45:00|2063.6|2057.6|2064|2058|2064.9|2058.9|2063.6|2057.6|9
1728953400000|2024-10-15 00:50:00|2063.8|2057.8|2065.5|2059.5|2066.4|2060.4|2063.8|2057.8|7
1728953700000|2024-10-15 00:55:00|2065.8|2059.8|2063.5|2057.5|2065.8|2059.8|2063.5|2057.5|18
1728954000000|2024-10-15 01:00:00|2063.3|2057.3|2063.9|2057.9|2066.4|2060.4|2061.3|2055.3|70
1728954300000|2024-10-15 01:05:00|2064|2058|2059.4|2053.4|2064.4|2058.4|2058.6|2052.6|54
1728954600000|2024-10-15 01:10:00|2059.6|2053.6|2059.5|2053.5|2061|2055|2059.5|2053.5|23
1728954900000|2024-10-15 01:15:00|2059.3|2053.3|2058.8|2052.8|2059.5|2053.5|2058.4|2052.4|31
1728955200000|2024-10-15 01:20:00|2058.9|2052.9|2059.5|2053.5|2059.8|2053.8|2058|2052|24
1728955500000|2024-10-15 01:25:00|2059.3|2053.3|2058.4|2052.4|2059.4|2053.4|2057.8|2051.8|31
1728955800000|2024-10-15 01:30:00|2058.1|2052.1|2058.1|2052.1|2058.9|2052.9|2057.6|2051.6|45
1728956100000|2024-10-15 01:35:00|2057.9|2051.9|2057.8|2051.8|2058.9|2052.9|2057.6|2051.6|31
1728956400000|2024-10-15 01:40:00|2058|2052|2055.8|2049.8|2058|2052|2055.8|2049.8|22
1728956700000|2024-10-15 01:45:00|2056|2050|2055.9|2049.9|2056.5|2050.5|2055.8|2049.8|24
1728957000000|2024-10-15 01:50:00|2056|2050|2056|2050|2056.5|2050.5|2055.5|2049.5|24
1728957300000|2024-10-15 01:55:00|2055.9|2049.9|2054.9|2048.9|2056.1|2050.1|2054.4|2048.4|34
1728957600000|2024-10-15 02:00:00|2055.1|2049.1|2058.1|2052.1|2059.1|2053.1|2055|2049|36
1728957900000|2024-10-15 02:05:00|2057.9|2051.9|2056.4|2050.4|2057.9|2051.9|2056.1|2050.1|28
1728958200000|2024-10-15 02:10:00|2056.3|2050.3|2056.1|2050.1|2057.1|2051.1|2055.8|2049.8|22
1728958500000|2024-10-15 02:15:00|2056.3|2050.3|2056.5|2050.5|2057|2051|2055.9|2049.9|18
1728958800000|2024-10-15 02:20:00|2056.6|2050.6|2056.3|2050.3|2057.4|2051.4|2056.3|2050.3|10
1728959100000|2024-10-15 02:25:00|2056.1|2050.1|2056.3|2050.3|2056.5|2050.5|2055.9|2049.9|8
1728959400000|2024-10-15 02:30:00|2056.4|2050.4|2057|2051|2057.1|2051.1|2055.6|2049.6|41
1728959700000|2024-10-15 02:35:00|2056.9|2050.9|2056.9|2050.9|2057.5|2051.5|2056.9|2050.9|20
1728960000000|2024-10-15 02:40:00|2056.6|2050.6|2056.1|2050.1|2056.9|2050.9|2055.6|2049.6|31
1728960300000|2024-10-15 02:45:00|2056.3|2050.3|2056|2050|2056.8|2050.8|2055.8|2049.8|21
1728960600000|2024-10-15 02:50:00|2056.1|2050.1|2057.6|2051.6|2059|2053|2055.8|2049.8|37
1728960900000|2024-10-15 02:55:00|2057.4|2051.4|2056.6|2050.6|2057.5|2051.5|2056|2050|32
1728961200000|2024-10-15 03:00:00|2056.9|2050.9|2055.8|2049.8|2057.4|2051.4|2055.6|2049.6|28
1728961500000|2024-10-15 03:05:00|2055.9|2049.9|2056|2050|2056.5|2050.5|2055.6|2049.6|17
1728961800000|2024-10-15 03:10:00|2055.8|2049.8|2056.6|2050.6|2057.1|2051.1|2055.5|2049.5|27
1728962100000|2024-10-15 03:15:00|2056.8|2050.8|2056.4|2050.4|2057.1|2051.1|2055.9|2049.9|25
1728962400000|2024-10-15 03:20:00|2056.6|2050.6|2056.3|2050.3|2056.6|2050.6|2055.8|2049.8|20
1728962700000|2024-10-15 03:25:00|2055.9|2049.9|2059.3|2053.3|2059.3|2053.3|2055.9|2049.9|22
1728963000000|2024-10-15 03:30:00|2059|2053|2056.6|2050.6|2059|2053|2056.5|2050.5|9
1728963300000|2024-10-15 03:35:00|2056.9|2050.9|2056.9|2050.9|2057.4|2051.4|2056.9|2050.9|8
1728963600000|2024-10-15 03:40:00|2057.1|2051.1|2056.6|2050.6|2057.5|2051.5|2056.6|2050.6|8
1728963900000|2024-10-15 03:45:00|2056.4|2050.4|2056.4|2050.4|2056.9|2050.9|2056.1|2050.1|9
1728964200000|2024-10-15 03:50:00|2056.3|2050.3|2056.4|2050.4|2056.9|2050.9|2056.3|2050.3|11
1728964500000|2024-10-15 03:55:00|2056.1|2050.1|2056.4|2050.4|2056.4|2050.4|2056.1|2050.1|3
1728964800000|2024-10-15 04:00:00|2056.1|2050.1|2055.4|2049.4|2056.1|2050.1|2055.4|2049.4|8
1728965100000|2024-10-15 04:05:00|2055.5|2049.5|2055.8|2049.8|2056.9|2050.9|2055.5|2049.5|9
1728965400000|2024-10-15 04:10:00|2056.1|2050.1|2056.1|2050.1|2056.6|2050.6|2055.9|2049.9|12
1728965700000|2024-10-15 04:15:00|2056.3|2050.3|2055.5|2049.5|2056.4|2050.4|2055.5|2049.5|5
1728966000000|2024-10-15 04:20:00|2055.8|2049.8|2055.1|2049.1|2055.9|2049.9|2055.1|2049.1|6
1728966300000|2024-10-15 04:25:00|2055.4|2049.4|2055.9|2049.9|2056.6|2050.6|2055.4|2049.4|9
1728966600000|2024-10-15 04:30:00|2056.1|2050.1|2055.6|2049.6|2056.1|2050.1|2055.6|2049.6|8
1728966900000|2024-10-15 04:35:00|2055.5|2049.5|2055.9|2049.9|2055.9|2049.9|2055.5|2049.5|4
1728967200000|2024-10-15 04:40:00|2056|2050|2056|2050|2056.1|2050.1|2055.9|2049.9|4
1728967500000|2024-10-15 04:45:00|2055.9|2049.9|2055.6|2049.6|2055.9|2049.9|2055.6|2049.6|3
1728967800000|2024-10-15 04:50:00|2055.5|2049.5|2055.1|2049.1|2055.5|2049.5|2055.1|2049.1|5
1728968100000|2024-10-15 04:55:00|2055|2049|2054.1|2048.1|2055.1|2049.1|2054.1|2048.1|7
1728968400000|2024-10-15 05:00:00|2054|2048|2054.4|2048.4|2055.1|2049.1|2054|2048|16
1728968700000|2024-10-15 05:05:00|2054.1|2048.1|2053.4|2047.4|2054.1|2048.1|2053.4|2047.4|13
1728969000000|2024-10-15 05:10:00|2053.6|2047.6|2054.6|2048.6|2055.1|2049.1|2053.6|2047.6|16
1728969300000|2024-10-15 05:15:00|2054.9|2048.9|2054.6|2048.6|2055.3|2049.3|2054.4|2048.4|15
1728969600000|2024-10-15 05:20:00|2054.9|2048.9|2054.9|2048.9|2054.9|2048.9|2054.9|2048.9|1
1728969900000|2024-10-15 05:25:00|2054.6|2048.6|2054|2048|2054.6|2048.6|2054|2048|6
1728970200000|2024-10-15 05:30:00|2053.6|2047.6|2050.4|2044.4|2053.6|2047.6|2049.9|2043.9|61
1728970500000|2024-10-15 05:35:00|2050.6|2044.6|2050.6|2044.6|2052.3|2046.3|2050.4|2044.4|25
1728970800000|2024-10-15 05:40:00|2050.4|2044.4|2054.9|2048.9|2054.9|2048.9|2050.4|2044.4|27
1728971100000|2024-10-15 05:45:00|2055.1|2049.1|2054|2048|2056.9|2050.9|2054|2048|27
1728971400000|2024-10-15 05:50:00|2053.8|2047.8|2053.1|2047.1|2053.8|2047.8|2052.4|2046.4|28
1728971700000|2024-10-15 05:55:00|2052.9|2046.9|2052.9|2046.9|2053.3|2047.3|2052.4|2046.4|19
1728972000000|2024-10-15 06:00:00|2052.6|2046.6|2052.9|2046.9|2053.3|2047.3|2052.1|2046.1|20
1728972300000|2024-10-15 06:05:00|2053.1|2047.1|2052.1|2046.1|2053.4|2047.4|2052|2046|17
1728972600000|2024-10-15 06:10:00|2052.4|2046.4|2051.9|2045.9|2052.5|2046.5|2051|2045|23
1728972900000|2024-10-15 06:15:00|2051.6|2045.6|2050.9|2044.9|2051.8|2045.8|2050.4|2044.4|27
1728973200000|2024-10-15 06:20:00|2050.6|2044.6|2050.6|2044.6|2050.6|2044.6|2049.9|2043.9|31
1728973500000|2024-10-15 06:25:00|2050.5|2044.5|2050.1|2044.1|2050.5|2044.5|2049.9|2043.9|10
1728973800000|2024-10-15 06:30:00|2050.4|2044.4|2051.5|2045.5|2051.6|2045.6|2050.1|2044.1|21
1728974100000|2024-10-15 06:35:00|2051.6|2045.6|2050.6|2044.6|2052.4|2046.4|2050.6|2044.6|21
1728974400000|2024-10-15 06:40:00|2051.1|2045.1|2051.1|2045.1|2051.3|2045.3|2050.1|2044.1|14
1728974700000|2024-10-15 06:45:00|2050.9|2044.9|2050.6|2044.6|2051.1|2045.1|2050.6|2044.6|6
1728975000000|2024-10-15 06:50:00|2050.9|2044.9|2051|2045|2051.1|2045.1|2050.6|2044.6|9
1728975300000|2024-10-15 06:55:00|2051.3|2045.3|2050.6|2044.6|2051.5|2045.5|2050.5|2044.5|8
1728975600000|2024-10-15 07:00:00|2050.9|2044.9|2046|2040|2051.5|2045.5|2042.1|2036.1|73
1728975900000|2024-10-15 07:05:00|2045.9|2039.9|2042.5|2036.5|2046|2040|2042.1|2036.1|79
1728976200000|2024-10-15 07:10:00|2041.8|2035.8|2042|2036|2043.8|2037.8|2040.6|2034.6|66
1728976500000|2024-10-15 07:15:00|2042.1|2036.1|2044.9|2038.9|2046.8|2040.8|2042.1|2036.1|80
1728976800000|2024-10-15 07:20:00|2045.5|2039.5|2044.8|2038.8|2047.6|2041.6|2044.6|2038.6|52
1728977100000|2024-10-15 07:25:00|2045|2039|2043.3|2037.3|2045|2039|2041.8|2035.8|25
1728977400000|2024-10-15 07:30:00|2043|2037|2042|2036|2043|2037|2041.1|2035.1|31
1728977700000|2024-10-15 07:35:00|2041.9|2035.9|2043.1|2037.1|2045.6|2039.6|2041.6|2035.6|41
1728978000000|2024-10-15 07:40:00|2043|2037|2044.8|2038.8|2045.3|2039.3|2041.5|2035.5|43
1728978300000|2024-10-15 07:45:00|2045|2039|2044.5|2038.5|2045.8|2039.8|2044.5|2038.5|21
1728978600000|2024-10-15 07:50:00|2044.3|2038.3|2045|2039|2045|2039|2044.1|2038.1|19
1728978900000|2024-10-15 07:55:00|2045.3|2039.3|2044.6|2038.6|2045.5|2039.5|2044.3|2038.3|23
1728979200000|2024-10-15 08:00:00|2044.4|2038.4|2043.6|2037.6|2044.6|2038.6|2040.5|2034.5|66
1728979500000|2024-10-15 08:05:00|2043.9|2037.9|2042.9|2036.9|2044.5|2038.5|2041.3|2035.3|75
1728979800000|2024-10-15 08:10:00|2043.1|2037.1|2045.1|2039.1|2046.5|2040.5|2043.1|2037.1|37
1728980100000|2024-10-15 08:15:00|2045|2039|2044.6|2038.6|2045.8|2039.8|2044.5|2038.5|22
1728980400000|2024-10-15 08:20:00|2044.9|2038.9|2045|2039|2045.3|2039.3|2044.9|2038.9|8
1728980700000|2024-10-15 08:25:00|2045.1|2039.1|2044|2038|2045.1|2039.1|2043.1|2037.1|22
1728981000000|2024-10-15 08:30:00|2044.1|2038.1|2042.8|2036.8|2044.1|2038.1|2040.8|2034.8|38
1728981300000|2024-10-15 08:35:00|2043|2037|2044|2038|2044.3|2038.3|2042.8|2036.8|23
1728981600000|2024-10-15 08:40:00|2043.8|2037.8|2043.9|2037.9|2045.3|2039.3|2042.9|2036.9|34
1728981900000|2024-10-15 08:45:00|2044|2038|2044.1|2038.1|2044.6|2038.6|2043.1|2037.1|24
1728982200000|2024-10-15 08:50:00|2043.9|2037.9|2044.8|2038.8|2044.8|2038.8|2043.6|2037.6|25
1728982500000|2024-10-15 08:55:00|2044.6|2038.6|2044.5|2038.5|2046.1|2040.1|2044.3|2038.3|27
1728982800000|2024-10-15 09:00:00|2044.8|2038.8|2045.4|2039.4|2045.4|2039.4|2044.5|2038.5|8
1728983100000|2024-10-15 09:05:00|2045.5|2039.5|2046.8|2040.8|2046.8|2040.8|2045.5|2039.5|21
1728983400000|2024-10-15 09:10:00|2047|2041|2046.3|2040.3|2047|2041|2044.5|2038.5|27
1728983700000|2024-10-15 09:15:00|2047.9|2041.9|2048.3|2042.3|2048.3|2042.3|2047.1|2041.1|26
1728984000000|2024-10-15 09:20:00|2048.5|2042.5|2050.1|2044.1|2050.4|2044.4|2048.5|2042.5|18
1728984300000|2024-10-15 09:25:00|2050.4|2044.4|2049.6|2043.6|2050.6|2044.6|2049.6|2043.6|10
1728984600000|2024-10-15 09:30:00|2049.4|2043.4|2047.5|2041.5|2049.4|2043.4|2047.5|2041.5|17
1728984900000|2024-10-15 09:35:00|2047.3|2041.3|2046.4|2040.4|2047.8|2041.8|2046.4|2040.4|11
1728985200000|2024-10-15 09:40:00|2046.3|2040.3|2051|2045|2051|2045|2046.3|2040.3|46
1728985500000|2024-10-15 09:45:00|2050.9|2044.9|2047.8|2041.8|2051.9|2045.9|2047.8|2041.8|31
1728985800000|2024-10-15 09:50:00|2048.1|2042.1|2048.3|2042.3|2049.1|2043.1|2048|2042|8
1728986100000|2024-10-15 09:55:00|2048|2042|2046|2040|2048|2042|2045.8|2039.8|17
1728986400000|2024-10-15 10:00:00|2046.1|2040.1|2044.5|2038.5|2046.8|2040.8|2044.5|2038.5|16
1728986700000|2024-10-15 10:05:00|2044.3|2038.3|2044.6|2038.6|2044.6|2038.6|2044|2038|7
1728987000000|2024-10-15 10:10:00|2044.5|2038.5|2044.6|2038.6|2045.1|2039.1|2044.3|2038.3|18
1728987300000|2024-10-15 10:15:00|2044.8|2038.8|2044.5|2038.5|2044.8|2038.8|2044.1|2038.1|15
1728987600000|2024-10-15 10:20:00|2044.4|2038.4|2045.6|2039.6|2046|2040|2044.3|2038.3|22
1728987900000|2024-10-15 10:25:00|2045.5|2039.5|2045|2039|2046.5|2040.5|2045|2039|14
1728988200000|2024-10-15 10:30:00|2045.3|2039.3|2045.4|2039.4|2045.5|2039.5|2045.3|2039.3|5
1728988500000|2024-10-15 10:35:00|2045.3|2039.3|2045.3|2039.3|2045.5|2039.5|2044.6|2038.6|28
1728988800000|2024-10-15 10:40:00|2045|2039|2044.4|2038.4|2045.5|2039.5|2044.4|2038.4|20
1728989100000|2024-10-15 10:45:00|2044.3|2038.3|2044.3|2038.3|2044.3|2038.3|2043.9|2037.9|6
1728989400000|2024-10-15 10:50:00|2044.4|2038.4|2045|2039|2045.3|2039.3|2044.4|2038.4|10
1728989700000|2024-10-15 10:55:00|2044.9|2038.9|2041.9|2035.9|2045|2039|2041.9|2035.9|15
1728990000000|2024-10-15 11:00:00|2042.1|2036.1|2042.8|2036.8|2043.8|2037.8|2042.1|2036.1|21
1728990300000|2024-10-15 11:05:00|2042.5|2036.5|2039.3|2033.3|2042.5|2036.5|2039|2033|26
1728990600000|2024-10-15 11:10:00|2039.4|2033.4|2039.3|2033.3|2039.5|2033.5|2038.9|2032.9|27
1728990900000|2024-10-15 11:15:00|2039.1|2033.1|2040|2034|2040|2034|2039.1|2033.1|12
1728991200000|2024-10-15 11:20:00|2040.1|2034.1|2041|2035|2041|2035|2040|2034|12
1728991500000|2024-10-15 11:25:00|2040.8|2034.8|2040.5|2034.5|2041.6|2035.6|2040.5|2034.5|12
1728991800000|2024-10-15 11:30:00|2040.6|2034.6|2040|2034|2040.6|2034.6|2039.3|2033.3|13
1728992100000|2024-10-15 11:35:00|2039.9|2033.9|2040|2034|2040.8|2034.8|2039.9|2033.9|11
1728992400000|2024-10-15 11:40:00|2039.8|2033.8|2039.8|2033.8|2040.3|2034.3|2039.3|2033.3|9
1728992700000|2024-10-15 11:45:00|2040|2034|2045.3|2039.3|2045.3|2039.3|2039.8|2033.8|50
1728993000000|2024-10-15 11:50:00|2045.5|2039.5|2048|2042|2049.4|2043.4|2043.4|2037.4|65
1728993300000|2024-10-15 11:55:00|2047.8|2041.8|2048.5|2042.5|2049.4|2043.4|2046.8|2040.8|65
1728993600000|2024-10-15 12:00:00|2048.4|2042.4|2049.8|2043.8|2049.9|2043.9|2048.4|2042.4|28
1728993900000|2024-10-15 12:05:00|2050|2044|2050|2044|2051.3|2045.3|2049.8|2043.8|23
1728994200000|2024-10-15 12:10:00|2050.3|2044.3|2049.9|2043.9|2051|2045|2048.8|2042.8|33
1728994500000|2024-10-15 12:15:00|2049.8|2043.8|2049.4|2043.4|2051|2045|2049|2043|34
1728994800000|2024-10-15 12:20:00|2049.6|2043.6|2045.8|2039.8|2049.6|2043.6|2045.5|2039.5|25
1728995100000|2024-10-15 12:25:00|2045.6|2039.6|2044.9|2038.9|2046|2040|2044.5|2038.5|20
1728995400000|2024-10-15 12:30:00|2045|2039|2043.9|2037.9|2045.9|2039.9|2043.9|2037.9|37
1728995700000|2024-10-15 12:35:00|2044.1|2038.1|2045.3|2039.3|2045.3|2039.3|2044.1|2038.1|15
1728996000000|2024-10-15 12:40:00|2045|2039|2043.6|2037.6|2045|2039|2043.4|2037.4|18
1728996300000|2024-10-15 12:45:00|2043.4|2037.4|2043|2037|2043.5|2037.5|2042.3|2036.3|15
1728996600000|2024-10-15 12:50:00|2042.4|2036.4|2042.3|2036.3|2042.8|2036.8|2041.4|2035.4|26
1728996900000|2024-10-15 12:55:00|2042.5|2036.5|2041.8|2035.8|2042.5|2036.5|2039.9|2033.9|40
1728997200000|2024-10-15 13:00:00|2042|2036|2050.4|2044.4|2050.8|2044.8|2042|2036|155
1728997500000|2024-10-15 13:05:00|2050.5|2044.5|2052.3|2046.3|2052.5|2046.5|2050|2044|63
1728997800000|2024-10-15 13:10:00|2052.4|2046.4|2052.3|2046.3|2052.6|2046.6|2049|2043|71
1728998100000|2024-10-15 13:15:00|2052.5|2046.5|2051.5|2045.5|2053.6|2047.6|2051.3|2045.3|51
1728998400000|2024-10-15 13:20:00|2051.3|2045.3|2057.5|2051.5|2059.1|2053.1|2051|2045|87
1728998700000|2024-10-15 13:25:00|2057.6|2051.6|2061.8|2055.8|2061.8|2055.8|2056|2050|51
1728999000000|2024-10-15 13:30:00|2063.4|2057.4|2063.5|2057.5|2065.6|2059.6|2062|2056|65
1728999300000|2024-10-15 13:35:00|2062.8|2056.8|2062.6|2056.6|2065.5|2059.5|2062.4|2056.4|66
1728999600000|2024-10-15 13:40:00|2062.5|2056.5|2065|2059|2065.6|2059.6|2062.5|2056.5|41
1728999900000|2024-10-15 13:45:00|2064.9|2058.9|2065.5|2059.5|2067|2061|2064.3|2058.3|77
1729000200000|2024-10-15 13:50:00|2065.3|2059.3|2069.9|2063.9|2069.9|2063.9|2065.3|2059.3|67
1729000500000|2024-10-15 13:55:00|2070.1|2064.1|2070|2064|2070.4|2064.4|2067.5|2061.5|63
1729000800000|2024-10-15 14:00:00|2070.1|2064.1|2072.8|2066.8|2073.6|2067.6|2070.1|2064.1|73
1729001100000|2024-10-15 14:05:00|2072.5|2066.5|2075.8|2069.8|2075.8|2069.8|2072.4|2066.4|66
1729001400000|2024-10-15 14:10:00|2076|2070|2077.3|2071.3|2078.1|2072.1|2076|2070|42
1729001700000|2024-10-15 14:15:00|2077|2071|2079.3|2073.3|2079.3|2073.3|2075.8|2069.8|68
1729002000000|2024-10-15 14:20:00|2079|2073|2075.9|2069.9|2079.8|2073.8|2074.8|2068.8|73
1729002300000|2024-10-15 14:25:00|2075.8|2069.8|2077.8|2071.8|2078.3|2072.3|2075.4|2069.4|62
1729002600000|2024-10-15 14:30:00|2078|2072|2071.8|2065.8|2078|2072|2070.1|2064.1|96
1729002900000|2024-10-15 14:35:00|2072|2066|2073.6|2067.6|2073.8|2067.8|2070.5|2064.5|70
1729003200000|2024-10-15 14:40:00|2073.5|2067.5|2077.8|2071.8|2077.9|2071.9|2072.3|2066.3|56
1729003500000|2024-10-15 14:45:00|2077.6|2071.6|2076.8|2070.8|2077.6|2071.6|2075|2069|64
1729003800000|2024-10-15 14:50:00|2077|2071|2077.5|2071.5|2078.1|2072.1|2075.8|2069.8|73
1729004100000|2024-10-15 14:55:00|2077.3|2071.3|2077.9|2071.9|2078.6|2072.6|2077|2071|35
1729004400000|2024-10-15 15:00:00|2078|2072|2078.3|2072.3|2078.3|2072.3|2075.8|2069.8|50
1729004700000|2024-10-15 15:05:00|2078.1|2072.1|2074.5|2068.5|2078.3|2072.3|2074|2068|63
1729005000000|2024-10-15 15:10:00|2074.6|2068.6|2075.6|2069.6|2076.4|2070.4|2074.5|2068.5|43
1729005300000|2024-10-15 15:15:00|2075.8|2069.8|2077.5|2071.5|2077.5|2071.5|2074.1|2068.1|40
1729005600000|2024-10-15 15:20:00|2077.6|2071.6|2077|2071|2078.6|2072.6|2076|2070|42
1729005900000|2024-10-15 15:25:00|2077.1|2071.1|2080|2074|2081.4|2075.4|2077.1|2071.1|58
1729006200000|2024-10-15 15:30:00|2080.1|2074.1|2080.6|2074.6|2081.5|2075.5|2080|2074|36
1729006500000|2024-10-15 15:35:00|2080.8|2074.8|2086.6|2080.6|2086.8|2080.8|2079.6|2073.6|51
1729006800000|2024-10-15 15:40:00|2086.8|2080.8|2084|2078|2088.8|2082.8|2082.1|2076.1|71
1729007100000|2024-10-15 15:45:00|2084.1|2078.1|2080|2074|2084.9|2078.9|2077|2071|64
1729007400000|2024-10-15 15:50:00|2079.8|2073.8|2082.6|2076.6|2085.4|2079.4|2079.6|2073.6|55
1729007700000|2024-10-15 15:55:00|2082|2076|2081|2075|2083.6|2077.6|2079.8|2073.8|102
1729008000000|2024-10-15 16:00:00|2080.8|2074.8|2081.8|2075.8|2082.3|2076.3|2079.9|2073.9|30
1729008300000|2024-10-15 16:05:00|2081.5|2075.5|2082|2076|2082|2076|2081.5|2075.5|4
1729008600000|2024-10-15 16:10:00|2082.3|2076.3|2082|2076|2082.3|2076.3|2081.9|2075.9|4
1729008900000|2024-10-15 16:15:00|2081.8|2075.8|2082.5|2076.5|2082.9|2076.9|2080.5|2074.5|14
1729009200000|2024-10-15 16:20:00|2082.4|2076.4|2082.3|2076.3|2082.5|2076.5|2081.8|2075.8|7
1729009500000|2024-10-15 16:25:00|2082.5|2076.5|2082.3|2076.3|2082.8|2076.8|2082|2076|11
1729009800000|2024-10-15 16:30:00|2082.4|2076.4|2083.3|2077.3|2083.4|2077.4|2082.4|2076.4|8
1729010100000|2024-10-15 16:35:00|2083.4|2077.4|2082.9|2076.9|2084.5|2078.5|2082.9|2076.9|10
1729010400000|2024-10-15 16:40:00|2083|2077|2083.5|2077.5|2083.8|2077.8|2083|2077|4
1729010700000|2024-10-15 16:45:00|2083.8|2077.8|2084.3|2078.3|2084.3|2078.3|2083.5|2077.5|7
1729011000000|2024-10-15 16:50:00|2084.1|2078.1|2084.9|2078.9|2085|2079|2084.1|2078.1|7
1729011300000|2024-10-15 16:55:00|2084.8|2078.8|2084.9|2078.9|2085.3|2079.3|2084.8|2078.8|9
1729011600000|2024-10-15 17:00:00|2085.1|2079.1|2085.3|2079.3|2085.9|2079.9|2084.9|2078.9|6
1729011900000|2024-10-15 17:05:00|2085.5|2079.5|2085.9|2079.9|2086.1|2080.1|2085.5|2079.5|4
1729012200000|2024-10-15 17:10:00|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|1
1729012500000|2024-10-15 17:15:00|2085.9|2079.9|2081.6|2075.6|2085.9|2079.9|2081.6|2075.6|7
1729012800000|2024-10-15 17:20:00|2082|2076|2084.6|2078.6|2084.9|2078.9|2082|2076|6
1729013100000|2024-10-15 17:25:00|2084.9|2078.9|2083.5|2077.5|2085.1|2079.1|2083.5|2077.5|6
1729013400000|2024-10-15 17:30:00|2082.8|2076.8|2080.1|2074.1|2082.8|2076.8|2077.1|2071.1|20
1729013700000|2024-10-15 17:35:00|2080.4|2074.4|2083.1|2077.1|2083.4|2077.4|2080.4|2074.4|6
1729014000000|2024-10-15 17:40:00|2083.4|2077.4|2083.8|2077.8|2083.9|2077.9|2083.4|2077.4|3
1729014300000|2024-10-15 17:45:00|2083.9|2077.9|2082.8|2076.8|2083.9|2077.9|2082.8|2076.8|6
1729014600000|2024-10-15 17:50:00|2082.6|2076.6|2081.9|2075.9|2082.6|2076.6|2081.9|2075.9|5
1729014900000|2024-10-15 17:55:00|2082|2076|2088.3|2069.5|2088.3|2076|2082|2069.5|2
1729036800000|2024-10-16 00:00:00|2080.4|2074.4|2078.1|2072.1|2080.4|2074.4|2077.8|2071.8|31
1729037100000|2024-10-16 00:05:00|2078|2072|2075.4|2069.4|2078|2072|2074.9|2068.9|51
1729037400000|2024-10-16 00:10:00|2075.3|2069.3|2079|2073|2079|2073|2075|2069|22
1729037700000|2024-10-16 00:15:00|2078.9|2072.9|2079.8|2073.8|2079.8|2073.8|2078.4|2072.4|14
1729038000000|2024-10-16 00:20:00|2079.9|2073.9|2080.8|2074.8|2081.1|2075.1|2079.9|2073.9|12
1729038300000|2024-10-16 00:25:00|2080.5|2074.5|2081.4|2075.4|2081.4|2075.4|2080.5|2074.5|10
1729038600000|2024-10-16 00:30:00|2081.3|2075.3|2082.4|2076.4|2082.4|2076.4|2081.1|2075.1|9
1729038900000|2024-10-16 00:35:00|2082.8|2076.8|2083.3|2077.3|2083.3|2077.3|2082|2076|10
1729039200000|2024-10-16 00:40:00|2083.4|2077.4|2083.3|2077.3|2083.4|2077.4|2082.1|2076.1|13
1729039500000|2024-10-16 00:45:00|2083.1|2077.1|2082.8|2076.8|2083.1|2077.1|2082.1|2076.1|9
1729039800000|2024-10-16 00:50:00|2082.6|2076.6|2083.9|2077.9|2083.9|2077.9|2082.4|2076.4|14
1729040100000|2024-10-16 00:55:00|2083.6|2077.6|2083.3|2077.3|2083.6|2077.6|2083|2077|8
1729040400000|2024-10-16 01:00:00|2083.5|2077.5|2085.6|2079.6|2085.6|2079.6|2080.8|2074.8|88
1729040700000|2024-10-16 01:05:00|2085.5|2079.5|2084.9|2078.9|2086.1|2080.1|2084.1|2078.1|40
1729041000000|2024-10-16 01:10:00|2084.8|2078.8|2085.6|2079.6|2085.9|2079.9|2084.4|2078.4|27
1729041300000|2024-10-16 01:15:00|2085.8|2079.8|2086.6|2080.6|2086.6|2080.6|2085.8|2079.8|13
1729041600000|2024-10-16 01:20:00|2086.5|2080.5|2086.4|2080.4|2087.4|2081.4|2084.6|2078.6|44
1729041900000|2024-10-16 01:25:00|2086.6|2080.6|2086.9|2080.9|2086.9|2080.9|2085|2079|54
1729042200000|2024-10-16 01:30:00|2086.6|2080.6|2088.8|2082.8|2088.8|2082.8|2086.6|2080.6|52
1729042500000|2024-10-16 01:35:00|2088.5|2082.5|2088|2082|2088.6|2082.6|2087.3|2081.3|55
1729042800000|2024-10-16 01:40:00|2087.8|2081.8|2088|2082|2088.3|2082.3|2087.4|2081.4|27
1729043100000|2024-10-16 01:45:00|2087.9|2081.9|2087.9|2081.9|2088.1|2082.1|2087.4|2081.4|27
1729043400000|2024-10-16 01:50:00|2088|2082|2089.5|2083.5|2089.5|2083.5|2087.5|2081.5|25
1729043700000|2024-10-16 01:55:00|2089.3|2083.3|2090.4|2084.4|2090.4|2084.4|2089.1|2083.1|32
1729044000000|2024-10-16 02:00:00|2090.1|2084.1|2088.1|2082.1|2091.4|2085.4|2088.1|2082.1|48
1729044300000|2024-10-16 02:05:00|2087.9|2081.9|2089.4|2083.4|2089.6|2083.6|2087.6|2081.6|21
1729044600000|2024-10-16 02:10:00|2089.6|2083.6|2089.8|2083.8|2090.9|2084.9|2087.6|2081.6|65
1729044900000|2024-10-16 02:15:00|2089.5|2083.5|2089.8|2083.8|2090|2084|2089.4|2083.4|20
1729045200000|2024-10-16 02:20:00|2089.5|2083.5|2091.1|2085.1|2091.1|2085.1|2089.5|2083.5|11
1729045500000|2024-10-16 02:25:00|2090.9|2084.9|2090.9|2084.9|2091.1|2085.1|2090.6|2084.6|8
1729045800000|2024-10-16 02:30:00|2090.6|2084.6|2091.1|2085.1|2091.4|2085.4|2089.8|2083.8|39
1729046100000|2024-10-16 02:35:00|2091.4|2085.4|2091.4|2085.4|2091.6|2085.6|2091.4|2085.4|3
1729046400000|2024-10-16 02:40:00|2091.1|2085.1|2090.6|2084.6|2091.1|2085.1|2090.1|2084.1|21
1729046700000|2024-10-16 02:45:00|2090.4|2084.4|2090.3|2084.3|2091.4|2085.4|2089.9|2083.9|26
1729047000000|2024-10-16 02:50:00|2090.6|2084.6|2090.1|2084.1|2090.6|2084.6|2089.4|2083.4|31
1729047300000|2024-10-16 02:55:00|2090.4|2084.4|2091.4|2085.4|2091.6|2085.6|2090.4|2084.4|14
1729047600000|2024-10-16 03:00:00|2091.6|2085.6|2092.4|2086.4|2092.4|2086.4|2091.5|2085.5|10
1729047900000|2024-10-16 03:05:00|2092.6|2086.6|2091.9|2085.9|2093.3|2087.3|2091.6|2085.6|42
1729048200000|2024-10-16 03:10:00|2091.6|2085.6|2091.3|2085.3|2092.6|2086.6|2090.8|2084.8|44
1729048500000|2024-10-16 03:15:00|2091.4|2085.4|2090.1|2084.1|2091.4|2085.4|2089.8|2083.8|33
1729048800000|2024-10-16 03:20:00|2090.3|2084.3|2091.3|2085.3|2091.3|2085.3|2090.3|2084.3|16
1729049100000|2024-10-16 03:25:00|2091|2085|2090|2084|2091.1|2085.1|2090|2084|11
1729049400000|2024-10-16 03:30:00|2089.9|2083.9|2089.8|2083.8|2089.9|2083.9|2089.1|2083.1|5
1729049700000|2024-10-16 03:35:00|2090|2084|2090.5|2084.5|2090.5|2084.5|2090|2084|6
1729050000000|2024-10-16 03:40:00|2090.8|2084.8|2090.3|2084.3|2091.5|2085.5|2090.3|2084.3|14
1729050300000|2024-10-16 03:45:00|2090.4|2084.4|2090.1|2084.1|2090.4|2084.4|2090.1|2084.1|6
1729050600000|2024-10-16 03:50:00|2090.3|2084.3|2090.1|2084.1|2090.3|2084.3|2090.1|2084.1|4
1729050900000|2024-10-16 03:55:00|2090.3|2084.3|2090.1|2084.1|2090.3|2084.3|2090.1|2084.1|2
1729051200000|2024-10-16 04:00:00|2090.3|2084.3|2090.3|2084.3|2090.3|2084.3|2090.3|2084.3|1
1729051500000|2024-10-16 04:05:00|2089.4|2083.4|2090.3|2084.3|2090.3|2084.3|2089.4|2083.4|5
1729051800000|2024-10-16 04:10:00|2090.4|2084.4|2090.5|2084.5|2090.8|2084.8|2090.4|2084.4|5
1729052100000|2024-10-16 04:15:00|2090.4|2084.4|2090|2084|2090.5|2084.5|2090|2084|4
1729052400000|2024-10-16 04:20:00|2090.3|2084.3|2090.3|2084.3|2090.3|2084.3|2090.3|2084.3|1
1729052700000|2024-10-16 04:25:00|2090.1|2084.1|2090.3|2084.3|2090.4|2084.4|2090|2084|5
1729053000000|2024-10-16 04:30:00|2090.4|2084.4|2090.3|2084.3|2090.4|2084.4|2090.3|2084.3|2
1729053300000|2024-10-16 04:35:00|2090.4|2084.4|2090.8|2084.8|2090.8|2084.8|2090.4|2084.4|3
1729053600000|2024-10-16 04:40:00|2091|2085|2091.4|2085.4|2091.4|2085.4|2091|2085|3
1729053900000|2024-10-16 04:45:00|2091.3|2085.3|2090.8|2084.8|2091.3|2085.3|2090.5|2084.5|7
1729054500000|2024-10-16 04:55:00|2090.9|2084.9|2091.5|2085.5|2091.5|2085.5|2090.9|2084.9|4
1729054800000|2024-10-16 05:00:00|2091.3|2085.3|2091.9|2085.9|2092.1|2086.1|2090.8|2084.8|16
1729055100000|2024-10-16 05:05:00|2092|2086|2091.8|2085.8|2092|2086|2091.6|2085.6|13
1729055400000|2024-10-16 05:10:00|2091.9|2085.9|2093.3|2087.3|2093.4|2087.4|2091.9|2085.9|10
1729055700000|2024-10-16 05:15:00|2093|2087|2093|2087|2093.1|2087.1|2092.9|2086.9|5
1729056000000|2024-10-16 05:20:00|2092.9|2086.9|2092.1|2086.1|2092.9|2086.9|2091.6|2085.6|15
1729056300000|2024-10-16 05:25:00|2092.4|2086.4|2092.9|2086.9|2092.9|2086.9|2092.4|2086.4|9
1729056600000|2024-10-16 05:30:00|2092.8|2086.8|2091.3|2085.3|2092.8|2086.8|2090|2084|36
1729056900000|2024-10-16 05:35:00|2091.1|2085.1|2090.5|2084.5|2091.9|2085.9|2090.3|2084.3|27
1729057200000|2024-10-16 05:40:00|2090.6|2084.6|2092.6|2086.6|2092.9|2086.9|2090.6|2084.6|22
1729057500000|2024-10-16 05:45:00|2092.9|2086.9|2095.1|2089.1|2096.5|2090.5|2092.8|2086.8|40
1729057800000|2024-10-16 05:50:00|2095.4|2089.4|2094.9|2088.9|2095.5|2089.5|2094|2088|47
1729058100000|2024-10-16 05:55:00|2095.1|2089.1|2094.5|2088.5|2095.6|2089.6|2094|2088|22
1729058400000|2024-10-16 06:00:00|2094.3|2088.3|2091.9|2085.9|2094.3|2088.3|2090.9|2084.9|40
1729058700000|2024-10-16 06:05:00|2091.5|2085.5|2091.8|2085.8|2092.6|2086.6|2090.3|2084.3|29
1729059000000|2024-10-16 06:10:00|2091.6|2085.6|2091|2085|2091.6|2085.6|2089.9|2083.9|29
1729059300000|2024-10-16 06:15:00|2091.1|2085.1|2092|2086|2092.5|2086.5|2091.1|2085.1|17
1729059600000|2024-10-16 06:20:00|2091.8|2085.8|2090|2084|2092|2086|2089.3|2083.3|43
1729059900000|2024-10-16 06:25:00|2089.9|2083.9|2090.6|2084.6|2091.3|2085.3|2089.9|2083.9|24
1729060200000|2024-10-16 06:30:00|2090.4|2084.4|2088.8|2082.8|2091.1|2085.1|2087.9|2081.9|41
1729060500000|2024-10-16 06:35:00|2088.9|2082.9|2090.9|2084.9|2091.8|2085.8|2088.9|2082.9|47
1729060800000|2024-10-16 06:40:00|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|2089.5|2083.5|50
1729061100000|2024-10-16 06:45:00|2091.4|2085.4|2090|2084|2091.8|2085.8|2089.1|2083.1|36
1729061400000|2024-10-16 06:50:00|2090.1|2084.1|2090.3|2084.3|2092.3|2086.3|2089.9|2083.9|36
1729061700000|2024-10-16 06:55:00|2090.4|2084.4|2091.9|2085.9|2092|2086|2090.4|2084.4|37
1729062000000|2024-10-16 07:00:00|2092.1|2086.1|2092.8|2086.8|2095.6|2089.6|2091.6|2085.6|88
1729062300000|2024-10-16 07:05:00|2092.5|2086.5|2095.9|2089.9|2096.1|2090.1|2092.5|2086.5|55
1729062600000|2024-10-16 07:10:00|2095.8|2089.8|2097.3|2091.3|2097.3|2091.3|2094|2088|45
1729062900000|2024-10-16 07:15:00|2097.5|2091.5|2097.5|2091.5|2097.6|2091.6|2096.6|2090.6|48
1729063200000|2024-10-16 07:20:00|2097.3|2091.3|2095.3|2089.3|2097.6|2091.6|2094.3|2088.3|58
1729063500000|2024-10-16 07:25:00|2095.5|2089.5|2095.6|2089.6|2095.9|2089.9|2094.3|2088.3|52
1729063800000|2024-10-16 07:30:00|2095.5|2089.5|2095.9|2089.9|2095.9|2089.9|2094.8|2088.8|38
1729064100000|2024-10-16 07:35:00|2095.8|2089.8|2097|2091|2097.3|2091.3|2095.6|2089.6|23
1729064400000|2024-10-16 07:40:00|2097.1|2091.1|2097.1|2091.1|2097.4|2091.4|2095.9|2089.9|41
1729064700000|2024-10-16 07:45:00|2097.3|2091.3|2100.3|2094.3|2100.6|2094.6|2097.3|2091.3|33
1729065000000|2024-10-16 07:50:00|2100|2094|2100.5|2094.5|2101.4|2095.4|2099.8|2093.8|28
1729065300000|2024-10-16 07:55:00|2100.3|2094.3|2096.3|2090.3|2100.5|2094.5|2095.9|2089.9|51
1729065600000|2024-10-16 08:00:00|2096.4|2090.4|2094.5|2088.5|2096.5|2090.5|2093.8|2087.8|64
1729065900000|2024-10-16 08:05:00|2094.8|2088.8|2098|2092|2098.9|2092.9|2093.9|2087.9|68
1729066200000|2024-10-16 08:10:00|2098.3|2092.3|2094.5|2088.5|2098.3|2092.3|2094.5|2088.5|42
1729066500000|2024-10-16 08:15:00|2094.4|2088.4|2091|2085|2094.4|2088.4|2089.6|2083.6|38
1729066800000|2024-10-16 08:20:00|2090.8|2084.8|2090.9|2084.9|2091.9|2085.9|2090.3|2084.3|37
1729067100000|2024-10-16 08:25:00|2091|2085|2092.3|2086.3|2092.5|2086.5|2091|2085|17
1729067400000|2024-10-16 08:30:00|2092.5|2086.5|2092.8|2086.8|2092.9|2086.9|2092|2086|37
1729067700000|2024-10-16 08:35:00|2092.6|2086.6|2096.4|2090.4|2096.9|2090.9|2092.4|2086.4|36
1729068000000|2024-10-16 08:40:00|2096.5|2090.5|2097.5|2091.5|2097.8|2091.8|2096.5|2090.5|15
1729068300000|2024-10-16 08:45:00|2097.4|2091.4|2095.5|2089.5|2097.4|2091.4|2094.5|2088.5|36
1729068600000|2024-10-16 08:50:00|2095.3|2089.3|2098.3|2092.3|2098.3|2092.3|2095|2089|34
1729068900000|2024-10-16 08:55:00|2098.1|2092.1|2100.5|2094.5|2101.5|2095.5|2098.1|2092.1|39
1729069200000|2024-10-16 09:00:00|2100.6|2094.6|2100.8|2094.8|2101|2095|2100|2094|23
1729069500000|2024-10-16 09:05:00|2100.5|2094.5|2100.5|2094.5|2100.8|2094.8|2100|2094|14
1729069800000|2024-10-16 09:10:00|2100.4|2094.4|2101.1|2095.1|2101.1|2095.1|2099.3|2093.3|26
1729070100000|2024-10-16 09:15:00|2101.3|2095.3|2101.3|2095.3|2103.6|2097.6|2100.9|2094.9|51
1729070400000|2024-10-16 09:20:00|2101.1|2095.1|2100.1|2094.1|2101.3|2095.3|2099.8|2093.8|11
1729070700000|2024-10-16 09:25:00|2100|2094|2102.5|2096.5|2102.6|2096.6|2099.8|2093.8|20
1729071000000|2024-10-16 09:30:00|2101.5|2095.5|2098.5|2092.5|2101.5|2095.5|2098.4|2092.4|14
1729071300000|2024-10-16 09:35:00|2098.4|2092.4|2100.1|2094.1|2100.3|2094.3|2097|2091|26
1729071600000|2024-10-16 09:40:00|2100.3|2094.3|2099.8|2093.8|2100.3|2094.3|2099.3|2093.3|13
1729071900000|2024-10-16 09:45:00|2099.6|2093.6|2097.5|2091.5|2099.9|2093.9|2097.5|2091.5|18
1729072200000|2024-10-16 09:50:00|2097.4|2091.4|2099|2093|2099|2093|2097.4|2091.4|11
1729072500000|2024-10-16 09:55:00|2098.9|2092.9|2098.5|2092.5|2099.9|2093.9|2098|2092|24
1729072800000|2024-10-16 10:00:00|2098.8|2092.8|2100.5|2094.5|2100.6|2094.6|2098.8|2092.8|14
1729073100000|2024-10-16 10:05:00|2100.3|2094.3|2099.5|2093.5|2100.6|2094.6|2099.4|2093.4|14
1729073400000|2024-10-16 10:10:00|2099.8|2093.8|2099.5|2093.5|2100|2094|2098.3|2092.3|31
1729073700000|2024-10-16 10:15:00|2099.3|2093.3|2098.6|2092.6|2101.1|2095.1|2098.6|2092.6|29
1729074000000|2024-10-16 10:20:00|2098.8|2092.8|2100.4|2094.4|2100.8|2094.8|2098.5|2092.5|25
1729074300000|2024-10-16 10:25:00|2100.3|2094.3|2100.3|2094.3|2100.5|2094.5|2099.8|2093.8|8
1729074600000|2024-10-16 10:30:00|2100.1|2094.1|2098.5|2092.5|2100.4|2094.4|2098.4|2092.4|26
1729074900000|2024-10-16 10:35:00|2097.9|2091.9|2099.3|2093.3|2100|2094|2097.8|2091.8|15
1729075200000|2024-10-16 10:40:00|2099.5|2093.5|2100.5|2094.5|2100.5|2094.5|2099.5|2093.5|11
1729075500000|2024-10-16 10:45:00|2100.3|2094.3|2099.3|2093.3|2100.3|2094.3|2098.4|2092.4|12
1729075800000|2024-10-16 10:50:00|2099.1|2093.1|2099.3|2093.3|2099.5|2093.5|2098.5|2092.5|24
1729076100000|2024-10-16 10:55:00|2099|2093|2099|2093|2099.4|2093.4|2098.3|2092.3|13
1729076400000|2024-10-16 11:00:00|2099.1|2093.1|2099.8|2093.8|2099.9|2093.9|2098.8|2092.8|28
1729076700000|2024-10-16 11:05:00|2099.3|2093.3|2099.8|2093.8|2101.3|2095.3|2098.9|2092.9|29
1729077000000|2024-10-16 11:10:00|2099.6|2093.6|2098.8|2092.8|2099.6|2093.6|2098|2092|22
1729077300000|2024-10-16 11:15:00|2098.5|2092.5|2098.5|2092.5|2099|2093|2098.4|2092.4|11
1729077600000|2024-10-16 11:20:00|2098.3|2092.3|2098.3|2092.3|2098.5|2092.5|2096.9|2090.9|22
1729077900000|2024-10-16 11:25:00|2098|2092|2098.5|2092.5|2099.3|2093.3|2098|2092|16
1729078200000|2024-10-16 11:30:00|2098.4|2092.4|2099|2093|2100|2094|2098.3|2092.3|20
1729078500000|2024-10-16 11:35:00|2098.9|2092.9|2099.8|2093.8|2100.5|2094.5|2098.6|2092.6|14
1729078800000|2024-10-16 11:40:00|2100|2094|2102.3|2096.3|2102.3|2096.3|2100|2094|18
1729079100000|2024-10-16 11:45:00|2102.4|2096.4|2106.9|2100.9|2107.6|2101.6|2101|2095|48
1729079400000|2024-10-16 11:50:00|2107|2101|2106.8|2100.8|2108.5|2102.5|2106.8|2100.8|28
1729079700000|2024-10-16 11:55:00|2106.6|2100.6|2107.4|2101.4|2107.5|2101.5|2105.5|2099.5|19
1729080000000|2024-10-16 12:00:00|2107.8|2101.8|2110.9|2104.9|2111.3|2105.3|2107.8|2101.8|51
1729080300000|2024-10-16 12:05:00|2111.3|2105.3|2112.8|2106.8|2112.9|2106.9|2111.3|2105.3|30
1729080600000|2024-10-16 12:10:00|2113|2107|2112.3|2106.3|2113|2107|2111.9|2105.9|22
1729080900000|2024-10-16 12:15:00|2112.5|2106.5|2110.8|2104.8|2113.3|2107.3|2110.8|2104.8|28
1729081200000|2024-10-16 12:20:00|2110.9|2104.9|2110.1|2104.1|2111|2105|2109.4|2103.4|14
1729081500000|2024-10-16 12:25:00|2110.3|2104.3|2110.8|2104.8|2110.8|2104.8|2109.3|2103.3|21
1729081800000|2024-10-16 12:30:00|2111|2105|2109.9|2103.9|2111|2105|2108.8|2102.8|39
1729082100000|2024-10-16 12:35:00|2109.8|2103.8|2110.4|2104.4|2110.8|2104.8|2109.3|2103.3|21
1729082400000|2024-10-16 12:40:00|2110.3|2104.3|2109.5|2103.5|2110.3|2104.3|2108.8|2102.8|20
1729082700000|2024-10-16 12:45:00|2109.3|2103.3|2108.9|2102.9|2109.8|2103.8|2108.5|2102.5|21
1729083000000|2024-10-16 12:50:00|2109|2103|2109.5|2103.5|2109.8|2103.8|2108.3|2102.3|23
1729083300000|2024-10-16 12:55:00|2109.3|2103.3|2109.5|2103.5|2110.8|2104.8|2109.1|2103.1|25
1729083600000|2024-10-16 13:00:00|2109.4|2103.4|2110.5|2104.5|2111.1|2105.1|2108.5|2102.5|87
1729083900000|2024-10-16 13:05:00|2110.3|2104.3|2107.4|2101.4|2110.3|2104.3|2106.4|2100.4|75
1729084200000|2024-10-16 13:10:00|2107.3|2101.3|2105.3|2099.3|2108|2102|2105|2099|85
1729084500000|2024-10-16 13:15:00|2105|2099|2105|2099|2107.1|2101.1|2104.8|2098.8|56
1729084800000|2024-10-16 13:20:00|2105.3|2099.3|2106.3|2100.3|2106.3|2100.3|2104.8|2098.8|36
1729085100000|2024-10-16 13:25:00|2106.4|2100.4|2107|2101|2107.8|2101.8|2106.3|2100.3|33
1729085400000|2024-10-16 13:30:00|2106.9|2100.9|2105.6|2099.6|2106.9|2100.9|2105.3|2099.3|42
1729085700000|2024-10-16 13:35:00|2105.9|2099.9|2105.8|2099.8|2106|2100|2103.9|2097.9|47
1729086000000|2024-10-16 13:40:00|2105.5|2099.5|2106.8|2100.8|2107|2101|2104.8|2098.8|34
1729086300000|2024-10-16 13:45:00|2106.9|2100.9|2105.9|2099.9|2106.9|2100.9|2105.3|2099.3|36
1729086600000|2024-10-16 13:50:00|2105.8|2099.8|2103.8|2097.8|2105.8|2099.8|2103.8|2097.8|40
1729086900000|2024-10-16 13:55:00|2104|2098|2105.5|2099.5|2106|2100|2104|2098|47
1729087200000|2024-10-16 14:00:00|2105.8|2099.8|2108.4|2102.4|2108.4|2102.4|2104.8|2098.8|55
1729087500000|2024-10-16 14:05:00|2108.3|2102.3|2106|2100|2108.3|2102.3|2105.4|2099.4|42
1729087800000|2024-10-16 14:10:00|2105.8|2099.8|2103.3|2097.3|2106.3|2100.3|2102.9|2096.9|48
1729088100000|2024-10-16 14:15:00|2103.1|2097.1|2104.3|2098.3|2104.3|2098.3|2102.8|2096.8|20
1729088400000|2024-10-16 14:20:00|2104|2098|2104|2098|2105|2099|2103.8|2097.8|28
1729088700000|2024-10-16 14:25:00|2103.9|2097.9|2100.5|2094.5|2103.9|2097.9|2100.5|2094.5|38
1729089000000|2024-10-16 14:30:00|2100.3|2094.3|2097.6|2091.6|2101.1|2095.1|2097.6|2091.6|40
1729089300000|2024-10-16 14:35:00|2097.8|2091.8|2098.4|2092.4|2099.4|2093.4|2095.8|2089.8|64
1729089600000|2024-10-16 14:40:00|2098.5|2092.5|2099|2093|2099.3|2093.3|2097.9|2091.9|53
1729089900000|2024-10-16 14:45:00|2099.3|2093.3|2098.5|2092.5|2101|2095|2098.5|2092.5|46
1729090200000|2024-10-16 14:50:00|2098.6|2092.6|2101.5|2095.5|2102|2096|2098.6|2092.6|47
1729090500000|2024-10-16 14:55:00|2101.8|2095.8|2101|2095|2103|2097|2100.4|2094.4|43
1729090800000|2024-10-16 15:00:00|2100.9|2094.9|2099.3|2093.3|2101|2095|2097.9|2091.9|55
1729091100000|2024-10-16 15:05:00|2099.1|2093.1|2097.3|2091.3|2099.5|2093.5|2097.3|2091.3|40
1729091400000|2024-10-16 15:10:00|2097.5|2091.5|2085.8|2079.8|2097.6|2091.6|2084.3|2078.3|108
1729091700000|2024-10-16 15:15:00|2085.6|2079.6|2088.8|2082.8|2090.3|2084.3|2085.3|2079.3|41
1729092000000|2024-10-16 15:20:00|2088.9|2082.9|2090.1|2084.1|2090.3|2084.3|2088.9|2082.9|30
1729092300000|2024-10-16 15:25:00|2090.4|2084.4|2089.8|2083.8|2090.4|2084.4|2088.6|2082.6|35
1729092600000|2024-10-16 15:30:00|2089.5|2083.5|2087.5|2081.5|2092.1|2086.1|2087.5|2081.5|39
1729092900000|2024-10-16 15:35:00|2087.4|2081.4|2091|2085|2092.1|2086.1|2085.9|2079.9|60
1729093200000|2024-10-16 15:40:00|2091.1|2085.1|2089.5|2083.5|2092.3|2086.3|2089|2083|44
1729093500000|2024-10-16 15:45:00|2089.6|2083.6|2092|2086|2092.3|2086.3|2089.6|2083.6|36
1729093800000|2024-10-16 15:50:00|2091.8|2085.8|2088.5|2082.5|2091.8|2085.8|2088.5|2082.5|42
1729094100000|2024-10-16 15:55:00|2088.4|2082.4|2086.3|2080.3|2090.5|2084.5|2084.5|2078.5|88
1729094400000|2024-10-16 16:00:00|2086.1|2080.1|2085.4|2079.4|2086.3|2080.3|2085.4|2079.4|5
1729094700000|2024-10-16 16:05:00|2084.8|2078.8|2085|2079|2085.3|2079.3|2084.8|2078.8|10
1729095000000|2024-10-16 16:10:00|2085.1|2079.1|2088|2082|2088|2082|2085.1|2079.1|10
1729095300000|2024-10-16 16:15:00|2087.9|2081.9|2089|2083|2089|2083|2087.6|2081.6|4
1729095600000|2024-10-16 16:20:00|2089.1|2083.1|2089|2083|2089.1|2083.1|2089|2083|2
1729095900000|2024-10-16 16:25:00|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1729096200000|2024-10-16 16:30:00|2089.1|2083.1|2089.1|2083.1|2090.1|2084.1|2089.1|2083.1|8
1729096800000|2024-10-16 16:40:00|2090.5|2084.5|2091.8|2085.8|2091.8|2085.8|2089.5|2083.5|7
1729097100000|2024-10-16 16:45:00|2092|2086|2091.4|2085.4|2092|2086|2091.4|2085.4|4
1729097400000|2024-10-16 16:50:00|2091.9|2085.9|2088.6|2082.6|2092.3|2086.3|2088.6|2082.6|6
1729097700000|2024-10-16 16:55:00|2086.5|2080.5|2087.4|2081.4|2087.6|2081.6|2086.4|2080.4|29
1729098000000|2024-10-16 17:00:00|2087.1|2081.1|2088.4|2082.4|2089.1|2083.1|2087.1|2081.1|7
1729098300000|2024-10-16 17:05:00|2088.5|2082.5|2088|2082|2088.9|2082.9|2088|2082|7
1729098600000|2024-10-16 17:10:00|2088.1|2082.1|2088.4|2082.4|2088.4|2082.4|2088|2082|4
1729098900000|2024-10-16 17:15:00|2088.3|2082.3|2087.6|2081.6|2088.6|2082.6|2087.5|2081.5|9
1729099200000|2024-10-16 17:20:00|2089|2083|2090.6|2084.6|2090.8|2084.8|2089|2083|4
1729099500000|2024-10-16 17:25:00|2090.8|2084.8|2090.8|2084.8|2090.9|2084.9|2090.8|2084.8|3
1729100100000|2024-10-16 17:35:00|2090.5|2084.5|2090.3|2084.3|2090.5|2084.5|2090.3|2084.3|2
1729100400000|2024-10-16 17:40:00|2090.6|2084.6|2090.5|2084.5|2090.6|2084.6|2090.4|2084.4|3
1729100700000|2024-10-16 17:45:00|2090.6|2084.6|2088.5|2082.5|2090.6|2084.6|2088.5|2082.5|7
1729101000000|2024-10-16 17:50:00|2088.4|2082.4|2086.6|2080.6|2088.4|2082.4|2086.6|2080.6|6
1729101300000|2024-10-16 17:55:00|2093.3|2074.5|2093|2074.3|2093.3|2074.5|2093|2074.3|2
1729123200000|2024-10-17 00:00:00|2091.4|2085.4|2092.9|2086.9|2093.6|2087.6|2091.4|2085.4|15
1729123500000|2024-10-17 00:05:00|2092.8|2086.8|2092.9|2086.9|2092.9|2086.9|2092.1|2086.1|10
1729123800000|2024-10-17 00:10:00|2092.6|2086.6|2094.3|2088.3|2094.3|2088.3|2092.1|2086.1|13
1729124100000|2024-10-17 00:15:00|2094.5|2088.5|2095.1|2089.1|2095.1|2089.1|2093.6|2087.6|7
1729124400000|2024-10-17 00:20:00|2095.3|2089.3|2095.5|2089.5|2095.8|2089.8|2094.8|2088.8|11
1729124700000|2024-10-17 00:25:00|2095.9|2089.9|2094.8|2088.8|2095.9|2089.9|2094.5|2088.5|6
1729125000000|2024-10-17 00:30:00|2095.1|2089.1|2096.4|2090.4|2096.4|2090.4|2095|2089|21
1729125300000|2024-10-17 00:35:00|2096.6|2090.6|2097.6|2091.6|2098.1|2092.1|2096.6|2090.6|16
1729125600000|2024-10-17 00:40:00|2097.9|2091.9|2097.8|2091.8|2097.9|2091.9|2097.3|2091.3|14
1729125900000|2024-10-17 00:45:00|2098|2092|2098.9|2092.9|2098.9|2092.9|2097.6|2091.6|10
1729126200000|2024-10-17 00:50:00|2099|2093|2098.8|2092.8|2099|2093|2098|2092|11
1729126500000|2024-10-17 00:55:00|2098.5|2092.5|2097.8|2091.8|2099.3|2093.3|2097.5|2091.5|22
1729126800000|2024-10-17 01:00:00|2097.3|2091.3|2097.1|2091.1|2097.3|2091.3|2095.1|2089.1|74
1729127100000|2024-10-17 01:05:00|2097|2091|2098.8|2092.8|2099|2093|2097|2091|35
1729127400000|2024-10-17 01:10:00|2099|2093|2101.3|2095.3|2101.3|2095.3|2098.8|2092.8|22
1729127700000|2024-10-17 01:15:00|2101|2095|2101.5|2095.5|2101.5|2095.5|2100.1|2094.1|24
1729128000000|2024-10-17 01:20:00|2101.6|2095.6|2101|2095|2102|2096|2099.3|2093.3|69
1729128300000|2024-10-17 01:25:00|2100.8|2094.8|2101.6|2095.6|2101.6|2095.6|2099.6|2093.6|23
1729128600000|2024-10-17 01:30:00|2101.5|2095.5|2100.3|2094.3|2102.6|2096.6|2099.4|2093.4|103
1729128900000|2024-10-17 01:35:00|2100.1|2094.1|2102.1|2096.1|2102.1|2096.1|2099.9|2093.9|37
1729129200000|2024-10-17 01:40:00|2101.5|2095.5|2105.1|2099.1|2105.4|2099.4|2101.5|2095.5|62
1729129500000|2024-10-17 01:45:00|2104.9|2098.9|2105.5|2099.5|2105.5|2099.5|2103.1|2097.1|56
1729129800000|2024-10-17 01:50:00|2105.3|2099.3|2103.8|2097.8|2105.3|2099.3|2102.9|2096.9|34
1729130100000|2024-10-17 01:55:00|2103.6|2097.6|2103.6|2097.6|2104.3|2098.3|2103.1|2097.1|35
1729130400000|2024-10-17 02:00:00|2103.5|2097.5|2103.9|2097.9|2104.9|2098.9|2100.3|2094.3|61
1729130700000|2024-10-17 02:05:00|2104.1|2098.1|2104.1|2098.1|2104.9|2098.9|2102|2096|36
1729131000000|2024-10-17 02:10:00|2104|2098|2098.4|2092.4|2104|2098|2097.8|2091.8|93
1729131300000|2024-10-17 02:15:00|2098.3|2092.3|2097.6|2091.6|2099.3|2093.3|2095.9|2089.9|33
1729131600000|2024-10-17 02:20:00|2097.9|2091.9|2100.1|2094.1|2100.3|2094.3|2097.9|2091.9|18
1729131900000|2024-10-17 02:25:00|2099.9|2093.9|2099.6|2093.6|2099.9|2093.9|2097.8|2091.8|28
1729132200000|2024-10-17 02:30:00|2099.9|2093.9|2095.1|2089.1|2100.8|2094.8|2092.3|2086.3|120
1729132500000|2024-10-17 02:35:00|2094.9|2088.9|2092.9|2086.9|2094.9|2088.9|2092.1|2086.1|64
1729132800000|2024-10-17 02:40:00|2092.6|2086.6|2093.4|2087.4|2093.4|2087.4|2089.3|2083.3|71
1729133100000|2024-10-17 02:45:00|2093.1|2087.1|2096.5|2090.5|2096.5|2090.5|2092.9|2086.9|39
1729133400000|2024-10-17 02:50:00|2096.4|2090.4|2093.4|2087.4|2096.4|2090.4|2092.4|2086.4|47
1729133700000|2024-10-17 02:55:00|2093.1|2087.1|2097.8|2091.8|2098.1|2092.1|2093.1|2087.1|37
1729134000000|2024-10-17 03:00:00|2097.3|2091.3|2093.9|2087.9|2097.3|2091.3|2090.8|2084.8|50
1729134300000|2024-10-17 03:05:00|2093.8|2087.8|2096.6|2090.6|2096.6|2090.6|2092.1|2086.1|40
1729134600000|2024-10-17 03:10:00|2096.8|2090.8|2089.9|2083.9|2097.1|2091.1|2089|2083|45
1729134900000|2024-10-17 03:15:00|2089.6|2083.6|2090.4|2084.4|2090.4|2084.4|2088.9|2082.9|41
1729135200000|2024-10-17 03:20:00|2090.1|2084.1|2089.8|2083.8|2091.8|2085.8|2089.1|2083.1|32
1729135500000|2024-10-17 03:25:00|2089.5|2083.5|2087.8|2081.8|2089.6|2083.6|2087.3|2081.3|26
1729135800000|2024-10-17 03:30:00|2087.5|2081.5|2087.3|2081.3|2088.1|2082.1|2087.1|2081.1|12
1729136100000|2024-10-17 03:35:00|2087.5|2081.5|2087.3|2081.3|2087.5|2081.5|2087.1|2081.1|4
1729136400000|2024-10-17 03:40:00|2087.5|2081.5|2089|2083|2089.1|2083.1|2087.3|2081.3|11
1729136700000|2024-10-17 03:45:00|2089.1|2083.1|2088.5|2082.5|2089.1|2083.1|2088.4|2082.4|9
1729137000000|2024-10-17 03:50:00|2088.6|2082.6|2088.5|2082.5|2088.9|2082.9|2088.5|2082.5|6
1729137300000|2024-10-17 03:55:00|2088.6|2082.6|2088.8|2082.8|2088.9|2082.9|2088.5|2082.5|4
1729137600000|2024-10-17 04:00:00|2089|2083|2088.8|2082.8|2089.3|2083.3|2088.6|2082.6|12
1729137900000|2024-10-17 04:05:00|2088.6|2082.6|2086.1|2080.1|2088.6|2082.6|2086.1|2080.1|6
1729138200000|2024-10-17 04:10:00|2086|2080|2086.1|2080.1|2086.1|2080.1|2085.9|2079.9|3
1729138500000|2024-10-17 04:15:00|2086.4|2080.4|2087.1|2081.1|2087.3|2081.3|2086.4|2080.4|9
1729138800000|2024-10-17 04:20:00|2087.3|2081.3|2086.5|2080.5|2087.3|2081.3|2086.5|2080.5|5
1729139100000|2024-10-17 04:25:00|2086.3|2080.3|2085.9|2079.9|2086.3|2080.3|2085.9|2079.9|3
1729139400000|2024-10-17 04:30:00|2086.3|2080.3|2086.1|2080.1|2086.3|2080.3|2085.9|2079.9|6
1729139700000|2024-10-17 04:35:00|2086.4|2080.4|2084.9|2078.9|2086.6|2080.6|2084.8|2078.8|15
1729140000000|2024-10-17 04:40:00|2084.6|2078.6|2085.8|2079.8|2085.8|2079.8|2084.6|2078.6|6
1729140300000|2024-10-17 04:45:00|2085.9|2079.9|2086.3|2080.3|2086.3|2080.3|2085.9|2079.9|2
1729140600000|2024-10-17 04:50:00|2086.4|2080.4|2085.6|2079.6|2086.6|2080.6|2085.6|2079.6|8
1729140900000|2024-10-17 04:55:00|2085.8|2079.8|2084.6|2078.6|2085.9|2079.9|2084.6|2078.6|6
1729141200000|2024-10-17 05:00:00|2084.5|2078.5|2084.5|2078.5|2084.9|2078.9|2084.1|2078.1|22
1729141500000|2024-10-17 05:05:00|2084.6|2078.6|2084.9|2078.9|2084.9|2078.9|2084.5|2078.5|4
1729141800000|2024-10-17 05:10:00|2085.1|2079.1|2086.4|2080.4|2086.9|2080.9|2085.1|2079.1|13
1729142100000|2024-10-17 05:15:00|2086.1|2080.1|2085.6|2079.6|2086.5|2080.5|2085.6|2079.6|8
1729142400000|2024-10-17 05:20:00|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|2085.4|2079.4|6
1729142700000|2024-10-17 05:25:00|2086.1|2080.1|2086|2080|2086.4|2080.4|2085.9|2079.9|11
1729143000000|2024-10-17 05:30:00|2086.3|2080.3|2083.8|2077.8|2086.5|2080.5|2083.8|2077.8|55
1729143300000|2024-10-17 05:35:00|2083.9|2077.9|2082.5|2076.5|2084.1|2078.1|2082|2076|35
1729143600000|2024-10-17 05:40:00|2082.8|2076.8|2081.6|2075.6|2082.9|2076.9|2080.6|2074.6|28
1729143900000|2024-10-17 05:45:00|2081.9|2075.9|2084.1|2078.1|2084.1|2078.1|2081.9|2075.9|25
1729144200000|2024-10-17 05:50:00|2084.4|2078.4|2084.4|2078.4|2084.9|2078.9|2082.4|2076.4|39
1729144500000|2024-10-17 05:55:00|2084.1|2078.1|2085.4|2079.4|2085.4|2079.4|2084.1|2078.1|15
1729144800000|2024-10-17 06:00:00|2085.1|2079.1|2082.9|2076.9|2085.6|2079.6|2082.9|2076.9|22
1729145100000|2024-10-17 06:05:00|2083.1|2077.1|2080.9|2074.9|2083.1|2077.1|2080.9|2074.9|14
1729145400000|2024-10-17 06:10:00|2081|2075|2079.3|2073.3|2083.3|2077.3|2079.3|2073.3|34
1729145700000|2024-10-17 06:15:00|2079.1|2073.1|2078.8|2072.8|2081|2075|2077.3|2071.3|32
1729146000000|2024-10-17 06:20:00|2079.1|2073.1|2077.1|2071.1|2079.9|2073.9|2076.9|2070.9|47
1729146300000|2024-10-17 06:25:00|2077|2071|2077.6|2071.6|2077.9|2071.9|2073.6|2067.6|42
1729146600000|2024-10-17 06:30:00|2077.5|2071.5|2079.6|2073.6|2080.4|2074.4|2075.9|2069.9|59
1729146900000|2024-10-17 06:35:00|2079.9|2073.9|2081.6|2075.6|2081.8|2075.8|2079.6|2073.6|31
1729147200000|2024-10-17 06:40:00|2081.8|2075.8|2080.1|2074.1|2082.4|2076.4|2079.6|2073.6|38
1729147500000|2024-10-17 06:45:00|2079.9|2073.9|2080.1|2074.1|2080.5|2074.5|2078.6|2072.6|30
1729147800000|2024-10-17 06:50:00|2079.9|2073.9|2077.6|2071.6|2080|2074|2077.6|2071.6|33
1729148100000|2024-10-17 06:55:00|2077.9|2071.9|2075.8|2069.8|2078|2072|2075.3|2069.3|42
1729148400000|2024-10-17 07:00:00|2076|2070|2072|2066|2077.8|2071.8|2071.9|2065.9|61
1729148700000|2024-10-17 07:05:00|2072.1|2066.1|2070.8|2064.8|2073.3|2067.3|2070.5|2064.5|27
1729149000000|2024-10-17 07:10:00|2071|2065|2071.9|2065.9|2072.3|2066.3|2070.6|2064.6|26
1729149300000|2024-10-17 07:15:00|2071.8|2065.8|2071.1|2065.1|2071.8|2065.8|2068.9|2062.9|59
1729149600000|2024-10-17 07:20:00|2071|2065|2071.1|2065.1|2071.8|2065.8|2070.8|2064.8|36
1729149900000|2024-10-17 07:25:00|2071|2065|2073.3|2067.3|2073.6|2067.6|2070.8|2064.8|38
1729150200000|2024-10-17 07:30:00|2073.4|2067.4|2075.3|2069.3|2076.5|2070.5|2073.4|2067.4|42
1729150500000|2024-10-17 07:35:00|2075|2069|2073|2067|2075|2069|2072.3|2066.3|34
1729150800000|2024-10-17 07:40:00|2072.8|2066.8|2071|2065|2073|2067|2069.4|2063.4|27
1729151100000|2024-10-17 07:45:00|2071.1|2065.1|2070.8|2064.8|2071.5|2065.5|2070.8|2064.8|20
1729151400000|2024-10-17 07:50:00|2071|2065|2071.1|2065.1|2071.3|2065.3|2070.8|2064.8|20
1729151700000|2024-10-17 07:55:00|2071|2065|2072.3|2066.3|2072.5|2066.5|2070.8|2064.8|17
1729152000000|2024-10-17 08:00:00|2072.5|2066.5|2074.3|2068.3|2076.4|2070.4|2072.5|2066.5|79
1729152300000|2024-10-17 08:05:00|2074.1|2068.1|2078.3|2072.3|2078.3|2072.3|2074|2068|61
1729152600000|2024-10-17 08:10:00|2078.4|2072.4|2073.5|2067.5|2078.6|2072.6|2072.5|2066.5|58
1729152900000|2024-10-17 08:15:00|2073.3|2067.3|2072|2066|2073.6|2067.6|2070.5|2064.5|36
1729153200000|2024-10-17 08:20:00|2071.8|2065.8|2073.3|2067.3|2073.6|2067.6|2071.4|2065.4|21
1729153500000|2024-10-17 08:25:00|2073.5|2067.5|2073.8|2067.8|2074.1|2068.1|2072.3|2066.3|28
1729153800000|2024-10-17 08:30:00|2074|2068|2072.9|2066.9|2074.1|2068.1|2072.8|2066.8|40
1729154100000|2024-10-17 08:35:00|2073|2067|2071.9|2065.9|2073.6|2067.6|2071.9|2065.9|19
1729154400000|2024-10-17 08:40:00|2072|2066|2073.6|2067.6|2073.8|2067.8|2071.8|2065.8|19
1729154700000|2024-10-17 08:45:00|2073.5|2067.5|2073.8|2067.8|2074.5|2068.5|2072.5|2066.5|44
1729155000000|2024-10-17 08:50:00|2073.6|2067.6|2071.8|2065.8|2073.6|2067.6|2070.6|2064.6|30
1729155300000|2024-10-17 08:55:00|2071.6|2065.6|2073.5|2067.5|2073.8|2067.8|2071.5|2065.5|34
1729155600000|2024-10-17 09:00:00|2073.3|2067.3|2073.6|2067.6|2075.3|2069.3|2072.5|2066.5|58
1729155900000|2024-10-17 09:05:00|2073.8|2067.8|2074|2068|2074.1|2068.1|2072.8|2066.8|25
1729156200000|2024-10-17 09:10:00|2073.8|2067.8|2072.3|2066.3|2074|2068|2072.3|2066.3|23
1729156500000|2024-10-17 09:15:00|2072.1|2066.1|2075|2069|2075|2069|2070.9|2064.9|35
1729156800000|2024-10-17 09:20:00|2075.1|2069.1|2077.3|2071.3|2077.3|2071.3|2075.1|2069.1|41
1729157100000|2024-10-17 09:25:00|2077.5|2071.5|2078.3|2072.3|2078.6|2072.6|2077|2071|38
1729157400000|2024-10-17 09:30:00|2078|2072|2078.3|2072.3|2080.4|2074.4|2077.9|2071.9|29
1729157700000|2024-10-17 09:35:00|2078|2072|2079.5|2073.5|2080|2074|2077|2071|30
1729158000000|2024-10-17 09:40:00|2079.4|2073.4|2077.8|2071.8|2079.5|2073.5|2077.3|2071.3|21
1729158300000|2024-10-17 09:45:00|2077.9|2071.9|2076.4|2070.4|2077.9|2071.9|2076|2070|22
1729158600000|2024-10-17 09:50:00|2076.3|2070.3|2075.5|2069.5|2076.4|2070.4|2075.3|2069.3|19
1729158900000|2024-10-17 09:55:00|2075.4|2069.4|2074.8|2068.8|2075.5|2069.5|2074.3|2068.3|22
1729159200000|2024-10-17 10:00:00|2074.6|2068.6|2076.3|2070.3|2077|2071|2073.8|2067.8|30
1729159500000|2024-10-17 10:05:00|2076|2070|2074.8|2068.8|2076|2070|2073.5|2067.5|43
1729159800000|2024-10-17 10:10:00|2074.5|2068.5|2074.9|2068.9|2075.1|2069.1|2074|2068|19
1729160100000|2024-10-17 10:15:00|2074.8|2068.8|2075|2069|2077.5|2071.5|2073.5|2067.5|27
1729160400000|2024-10-17 10:20:00|2074.8|2068.8|2075.5|2069.5|2076.3|2070.3|2074.8|2068.8|18
1729160700000|2024-10-17 10:25:00|2075.6|2069.6|2076.1|2070.1|2077.3|2071.3|2075.6|2069.6|38
1729161000000|2024-10-17 10:30:00|2076|2070|2075.3|2069.3|2076.5|2070.5|2075.3|2069.3|14
1729161300000|2024-10-17 10:35:00|2075|2069|2075|2069|2075.3|2069.3|2074|2068|19
1729161600000|2024-10-17 10:40:00|2074.9|2068.9|2075|2069|2075.1|2069.1|2074.3|2068.3|14
1729161900000|2024-10-17 10:45:00|2074.8|2068.8|2076.3|2070.3|2077.3|2071.3|2074.3|2068.3|33
1729162200000|2024-10-17 10:50:00|2076.6|2070.6|2079.3|2073.3|2080|2074|2076.4|2070.4|24
1729162500000|2024-10-17 10:55:00|2079.1|2073.1|2076.5|2070.5|2079.1|2073.1|2076.4|2070.4|17
1729162800000|2024-10-17 11:00:00|2076.8|2070.8|2077|2071|2077.3|2071.3|2076.8|2070.8|10
1729163100000|2024-10-17 11:05:00|2077.1|2071.1|2078.3|2072.3|2078.3|2072.3|2076.3|2070.3|29
1729163400000|2024-10-17 11:10:00|2078.5|2072.5|2079.1|2073.1|2079.5|2073.5|2076.3|2070.3|25
1729163700000|2024-10-17 11:15:00|2078|2072|2076|2070|2078|2072|2075.6|2069.6|32
1729164000000|2024-10-17 11:20:00|2075.9|2069.9|2077.8|2071.8|2078.6|2072.6|2075.5|2069.5|25
1729164300000|2024-10-17 11:25:00|2077.6|2071.6|2077|2071|2078.3|2072.3|2077|2071|18
1729164600000|2024-10-17 11:30:00|2077.8|2071.8|2078.4|2072.4|2078.4|2072.4|2075.9|2069.9|41
1729164900000|2024-10-17 11:35:00|2078.3|2072.3|2077.6|2071.6|2079.5|2073.5|2077.6|2071.6|32
1729165200000|2024-10-17 11:40:00|2077.1|2071.1|2075.9|2069.9|2078.3|2072.3|2075.9|2069.9|17
1729165500000|2024-10-17 11:45:00|2075.6|2069.6|2076.5|2070.5|2076.8|2070.8|2073.6|2067.6|34
1729165800000|2024-10-17 11:50:00|2076.4|2070.4|2077.8|2071.8|2077.8|2071.8|2075.5|2069.5|28
1729166100000|2024-10-17 11:55:00|2077.5|2071.5|2074.8|2068.8|2077.8|2071.8|2074.5|2068.5|36
1729166400000|2024-10-17 12:00:00|2074.6|2068.6|2072.6|2066.6|2075.4|2069.4|2072.3|2066.3|49
1729166700000|2024-10-17 12:05:00|2072.5|2066.5|2070.5|2064.5|2072.5|2066.5|2070.5|2064.5|34
1729167000000|2024-10-17 12:10:00|2070.6|2064.6|2072.5|2066.5|2072.5|2066.5|2070.6|2064.6|22
1729167300000|2024-10-17 12:15:00|2072.3|2066.3|2072.5|2066.5|2072.6|2066.6|2071.8|2065.8|26
1729167600000|2024-10-17 12:20:00|2072.6|2066.6|2070.9|2064.9|2072.8|2066.8|2070.5|2064.5|22
1729167900000|2024-10-17 12:25:00|2070.8|2064.8|2070.3|2064.3|2070.9|2064.9|2069.8|2063.8|21
1729168200000|2024-10-17 12:30:00|2070.1|2064.1|2070.3|2064.3|2071.4|2065.4|2069.9|2063.9|34
1729168500000|2024-10-17 12:35:00|2070.1|2064.1|2069.5|2063.5|2070.6|2064.6|2069.5|2063.5|39
1729168800000|2024-10-17 12:40:00|2069.8|2063.8|2073.3|2067.3|2073.6|2067.6|2069.8|2063.8|38
1729169100000|2024-10-17 12:45:00|2073|2067|2070.8|2064.8|2073|2067|2070.8|2064.8|24
1729169400000|2024-10-17 12:50:00|2070.5|2064.5|2070|2064|2070.5|2064.5|2069.5|2063.5|23
1729169700000|2024-10-17 12:55:00|2069.8|2063.8|2071.3|2065.3|2071.3|2065.3|2069.3|2063.3|27
1729170000000|2024-10-17 13:00:00|2071.1|2065.1|2069.8|2063.8|2072.5|2066.5|2069.3|2063.3|83
1729170300000|2024-10-17 13:05:00|2069.6|2063.6|2072.3|2066.3|2075.4|2069.4|2069.3|2063.3|94
1729170600000|2024-10-17 13:10:00|2072.1|2066.1|2072|2066|2074.5|2068.5|2071.8|2065.8|75
1729170900000|2024-10-17 13:15:00|2072.3|2066.3|2073.6|2067.6|2073.8|2067.8|2072.3|2066.3|69
1729171200000|2024-10-17 13:20:00|2073.8|2067.8|2076.6|2070.6|2077.3|2071.3|2073.8|2067.8|67
1729171500000|2024-10-17 13:25:00|2076.3|2070.3|2073.9|2067.9|2076.5|2070.5|2073.9|2067.9|38
1729171800000|2024-10-17 13:30:00|2074|2068|2069|2063|2075|2069|2068.6|2062.6|59
1729172100000|2024-10-17 13:35:00|2068.9|2062.9|2068.9|2062.9|2069|2063|2068.4|2062.4|39
1729172400000|2024-10-17 13:40:00|2068.6|2062.6|2070.8|2064.8|2070.8|2064.8|2068.6|2062.6|49
1729172700000|2024-10-17 13:45:00|2071|2065|2072.8|2066.8|2073.8|2067.8|2070.5|2064.5|73
1729173000000|2024-10-17 13:50:00|2073|2067|2073.3|2067.3|2073.8|2067.8|2072.5|2066.5|48
1729173300000|2024-10-17 13:55:00|2073.5|2067.5|2071.5|2065.5|2073.5|2067.5|2071.3|2065.3|45
1729173600000|2024-10-17 14:00:00|2071.4|2065.4|2070|2064|2071.4|2065.4|2069.4|2063.4|44
1729173900000|2024-10-17 14:05:00|2070.3|2064.3|2070|2064|2070.4|2064.4|2068.9|2062.9|60
1729174200000|2024-10-17 14:10:00|2070.3|2064.3|2071.3|2065.3|2071.5|2065.5|2069.9|2063.9|69
1729174500000|2024-10-17 14:15:00|2071|2065|2071.5|2065.5|2072.1|2066.1|2070.4|2064.4|68
1729174800000|2024-10-17 14:20:00|2071.8|2065.8|2072.3|2066.3|2072.3|2066.3|2070.8|2064.8|56
1729175100000|2024-10-17 14:25:00|2072|2066|2071.8|2065.8|2072.3|2066.3|2070.8|2064.8|43
1729175400000|2024-10-17 14:30:00|2071.6|2065.6|2073.8|2067.8|2074.5|2068.5|2071.6|2065.6|52
1729175700000|2024-10-17 14:35:00|2074|2068|2075.6|2069.6|2076.1|2070.1|2073.5|2067.5|60
1729176000000|2024-10-17 14:40:00|2075.5|2069.5|2075.8|2069.8|2077|2071|2074.4|2068.4|44
1729176300000|2024-10-17 14:45:00|2075.6|2069.6|2075.5|2069.5|2077|2071|2075|2069|51
1729176600000|2024-10-17 14:50:00|2075.3|2069.3|2076.3|2070.3|2077.3|2071.3|2075.3|2069.3|60
1729176900000|2024-10-17 14:55:00|2076.5|2070.5|2076.1|2070.1|2077|2071|2075.8|2069.8|54
1729177200000|2024-10-17 15:00:00|2076|2070|2075.8|2069.8|2076.5|2070.5|2074.9|2068.9|39
1729177500000|2024-10-17 15:05:00|2075.6|2069.6|2074.8|2068.8|2076|2070|2074.5|2068.5|45
1729177800000|2024-10-17 15:10:00|2074.9|2068.9|2074.4|2068.4|2075.3|2069.3|2073|2067|27
1729178100000|2024-10-17 15:15:00|2074.3|2068.3|2073.5|2067.5|2075.1|2069.1|2073.3|2067.3|38
1729178400000|2024-10-17 15:20:00|2073.8|2067.8|2074|2068|2074.4|2068.4|2072.9|2066.9|24
1729178700000|2024-10-17 15:25:00|2074.3|2068.3|2077.4|2071.4|2077.4|2071.4|2073.3|2067.3|41
1729179000000|2024-10-17 15:30:00|2077.3|2071.3|2077.5|2071.5|2078.5|2072.5|2076.3|2070.3|38
1729179300000|2024-10-17 15:35:00|2077.6|2071.6|2081.3|2075.3|2081.3|2075.3|2077.6|2071.6|33
1729179600000|2024-10-17 15:40:00|2081.9|2075.9|2078.8|2072.8|2083.8|2077.8|2078.4|2072.4|38
1729179900000|2024-10-17 15:45:00|2078.5|2072.5|2071.8|2065.8|2079.1|2073.1|2071.8|2065.8|50
1729180200000|2024-10-17 15:50:00|2071.5|2065.5|2070|2064|2072.3|2066.3|2070|2064|62
1729180500000|2024-10-17 15:55:00|2069.8|2063.8|2073.3|2067.3|2076|2070|2069.8|2063.8|75
1729180800000|2024-10-17 16:00:00|2072.6|2066.6|2072.6|2066.6|2072.9|2066.9|2072.1|2066.1|16
1729181100000|2024-10-17 16:05:00|2072.5|2066.5|2072.9|2066.9|2073.3|2067.3|2072|2066|14
1729181400000|2024-10-17 16:10:00|2073.4|2067.4|2073.8|2067.8|2074.5|2068.5|2073.4|2067.4|9
1729181700000|2024-10-17 16:15:00|2073.6|2067.6|2071.6|2065.6|2073.8|2067.8|2071.5|2065.5|27
1729182000000|2024-10-17 16:20:00|2071.9|2065.9|2072.6|2066.6|2073.4|2067.4|2071.9|2065.9|16
1729182300000|2024-10-17 16:25:00|2072.4|2066.4|2072.8|2066.8|2073.4|2067.4|2072.4|2066.4|13
1729182600000|2024-10-17 16:30:00|2072.6|2066.6|2073.4|2067.4|2073.4|2067.4|2072.4|2066.4|9
1729182900000|2024-10-17 16:35:00|2073.3|2067.3|2073.1|2067.1|2073.3|2067.3|2073|2067|3
1729183200000|2024-10-17 16:40:00|2073.4|2067.4|2073.4|2067.4|2073.4|2067.4|2073.4|2067.4|1
1729183500000|2024-10-17 16:45:00|2073.1|2067.1|2073.8|2067.8|2073.8|2067.8|2072.4|2066.4|8
1729183800000|2024-10-17 16:50:00|2073.9|2067.9|2073.9|2067.9|2074.1|2068.1|2073.6|2067.6|6
1729184100000|2024-10-17 16:55:00|2074.1|2068.1|2073.3|2067.3|2074.1|2068.1|2073.1|2067.1|15
1729184700000|2024-10-17 17:05:00|2073.4|2067.4|2073.4|2067.4|2073.4|2067.4|2073.4|2067.4|1
1729185000000|2024-10-17 17:10:00|2073.3|2067.3|2073.3|2067.3|2073.3|2067.3|2073.3|2067.3|1
1729185300000|2024-10-17 17:15:00|2073.1|2067.1|2073.1|2067.1|2073.1|2067.1|2073.1|2067.1|1
1729185600000|2024-10-17 17:20:00|2073|2067|2073.4|2067.4|2073.4|2067.4|2072.9|2066.9|4
1729186800000|2024-10-17 17:40:00|2073.1|2067.1|2073.1|2067.1|2073.1|2067.1|2073.1|2067.1|1
1729187100000|2024-10-17 17:45:00|2073.3|2067.3|2073.3|2067.3|2073.4|2067.4|2073.3|2067.3|3
1729187700000|2024-10-17 17:55:00|2073.1|2067.1|2079.3|2060.5|2079.3|2067.1|2072.9|2060.3|5
1729209600000|2024-10-18 00:00:00|2072.1|2066.1|2072.6|2066.6|2074.8|2068.8|2072.1|2066.1|7
1729209900000|2024-10-18 00:05:00|2072.9|2066.9|2072.1|2066.1|2074|2068|2072.1|2066.1|6
1729210200000|2024-10-18 00:10:00|2072.4|2066.4|2072.6|2066.6|2073.4|2067.4|2072.4|2066.4|5
1729210500000|2024-10-18 00:15:00|2072.4|2066.4|2070.9|2064.9|2072.4|2066.4|2070.9|2064.9|7
1729210800000|2024-10-18 00:20:00|2070.8|2064.8|2070.1|2064.1|2071.4|2065.4|2070.1|2064.1|16
1729211100000|2024-10-18 00:25:00|2070.3|2064.3|2069.9|2063.9|2070.4|2064.4|2069.9|2063.9|9
1729211400000|2024-10-18 00:30:00|2069.8|2063.8|2069.9|2063.9|2070.1|2064.1|2069.6|2063.6|6
1729211700000|2024-10-18 00:35:00|2069.8|2063.8|2069.6|2063.6|2070.1|2064.1|2069.6|2063.6|6
1729212000000|2024-10-18 00:40:00|2069.8|2063.8|2069.9|2063.9|2070.4|2064.4|2069.8|2063.8|7
1729212300000|2024-10-18 00:45:00|2070|2064|2069.8|2063.8|2070.1|2064.1|2069.5|2063.5|7
1729212600000|2024-10-18 00:50:00|2070|2064|2069.4|2063.4|2070.1|2064.1|2069.4|2063.4|12
1729212900000|2024-10-18 00:55:00|2069.5|2063.5|2069.1|2063.1|2070.1|2064.1|2069.1|2063.1|9
1729213200000|2024-10-18 01:00:00|2069.5|2063.5|2069.1|2063.1|2070|2064|2068.9|2062.9|45
1729213500000|2024-10-18 01:05:00|2069.3|2063.3|2069.3|2063.3|2069.6|2063.6|2068.9|2062.9|40
1729213800000|2024-10-18 01:10:00|2069.1|2063.1|2069.4|2063.4|2069.8|2063.8|2068.9|2062.9|30
1729214100000|2024-10-18 01:15:00|2069.1|2063.1|2068.9|2062.9|2069.6|2063.6|2068.6|2062.6|22
1729214400000|2024-10-18 01:20:00|2068.6|2062.6|2069.4|2063.4|2069.8|2063.8|2068.6|2062.6|15
1729214700000|2024-10-18 01:25:00|2069.1|2063.1|2069.1|2063.1|2069.6|2063.6|2068.9|2062.9|15
1729215000000|2024-10-18 01:30:00|2069.3|2063.3|2068.9|2062.9|2070.1|2064.1|2068.6|2062.6|36
1729215300000|2024-10-18 01:35:00|2069.1|2063.1|2067.6|2061.6|2069.1|2063.1|2067.3|2061.3|29
1729215600000|2024-10-18 01:40:00|2067.5|2061.5|2067.9|2061.9|2068.4|2062.4|2067.4|2061.4|35
1729215900000|2024-10-18 01:45:00|2068.1|2062.1|2067.5|2061.5|2068.5|2062.5|2067.5|2061.5|24
1729216200000|2024-10-18 01:50:00|2067.6|2061.6|2068|2062|2070.3|2064.3|2067.5|2061.5|41
1729216500000|2024-10-18 01:55:00|2067.9|2061.9|2067.1|2061.1|2068.6|2062.6|2066.8|2060.8|22
1729216800000|2024-10-18 02:00:00|2067.4|2061.4|2067.1|2061.1|2070.1|2064.1|2066.6|2060.6|41
1729217100000|2024-10-18 02:05:00|2067.4|2061.4|2066.9|2060.9|2068|2062|2066.5|2060.5|35
1729217400000|2024-10-18 02:10:00|2067|2061|2064.5|2058.5|2067|2061|2064.3|2058.3|31
1729217700000|2024-10-18 02:15:00|2064.4|2058.4|2064.3|2058.3|2064.4|2058.4|2064.1|2058.1|7
1729218000000|2024-10-18 02:20:00|2064.4|2058.4|2064.9|2058.9|2065.1|2059.1|2064.3|2058.3|12
1729218300000|2024-10-18 02:25:00|2064.8|2058.8|2064.9|2058.9|2064.9|2058.9|2064.4|2058.4|7
1729218600000|2024-10-18 02:30:00|2065|2059|2067.6|2061.6|2068|2062|2065|2059|41
1729218900000|2024-10-18 02:35:00|2067.4|2061.4|2070.1|2064.1|2071.5|2065.5|2067.1|2061.1|52
1729219200000|2024-10-18 02:40:00|2069.9|2063.9|2066.9|2060.9|2070.3|2064.3|2066.9|2060.9|68
1729219500000|2024-10-18 02:45:00|2067.1|2061.1|2070.1|2064.1|2072.1|2066.1|2066.9|2060.9|95
1729219800000|2024-10-18 02:50:00|2070.3|2064.3|2066.6|2060.6|2071.6|2065.6|2066.6|2060.6|43
1729220100000|2024-10-18 02:55:00|2066.8|2060.8|2067.6|2061.6|2068.3|2062.3|2066.1|2060.1|46
1729220400000|2024-10-18 03:00:00|2067.4|2061.4|2067.6|2061.6|2070.1|2064.1|2067.4|2061.4|49
1729220700000|2024-10-18 03:05:00|2067.8|2061.8|2070.4|2064.4|2070.9|2064.9|2066.9|2060.9|53
1729221000000|2024-10-18 03:10:00|2070.5|2064.5|2070.9|2064.9|2071.5|2065.5|2068.9|2062.9|58
1729221300000|2024-10-18 03:15:00|2071.1|2065.1|2072.9|2066.9|2073.9|2067.9|2070|2064|61
1729221600000|2024-10-18 03:20:00|2072.8|2066.8|2070.6|2064.6|2073.6|2067.6|2070.6|2064.6|28
1729221900000|2024-10-18 03:25:00|2070.4|2064.4|2073.5|2067.5|2073.5|2067.5|2070.4|2064.4|30
1729222200000|2024-10-18 03:30:00|2073.8|2067.8|2073.6|2067.6|2074.6|2068.6|2073.5|2067.5|29
1729222500000|2024-10-18 03:35:00|2073.5|2067.5|2068.6|2062.6|2074.8|2068.8|2068.6|2062.6|34
1729222800000|2024-10-18 03:40:00|2068.4|2062.4|2067.6|2061.6|2068.4|2062.4|2067.1|2061.1|23
1729223100000|2024-10-18 03:45:00|2067.9|2061.9|2068.4|2062.4|2069.1|2063.1|2067.8|2061.8|8
1729223400000|2024-10-18 03:50:00|2068.6|2062.6|2068.1|2062.1|2069.1|2063.1|2068.1|2062.1|7
1729223700000|2024-10-18 03:55:00|2067.4|2061.4|2067.4|2061.4|2067.4|2061.4|2067.4|2061.4|1
1729224000000|2024-10-18 04:00:00|2067.6|2061.6|2066.9|2060.9|2068.1|2062.1|2066.9|2060.9|7
1729224300000|2024-10-18 04:05:00|2067|2061|2066.8|2060.8|2067.6|2061.6|2066.8|2060.8|6
1729224600000|2024-10-18 04:10:00|2066.9|2060.9|2066.4|2060.4|2067|2061|2066.4|2060.4|6
1729224900000|2024-10-18 04:15:00|2066.8|2060.8|2066|2060|2066.9|2060.9|2066|2060|4
1729225200000|2024-10-18 04:20:00|2065.9|2059.9|2065.4|2059.4|2065.9|2059.9|2065.4|2059.4|3
1729225500000|2024-10-18 04:25:00|2065.6|2059.6|2064.9|2058.9|2065.6|2059.6|2064.9|2058.9|3
1729225800000|2024-10-18 04:30:00|2065.1|2059.1|2064.9|2058.9|2065.4|2059.4|2064.9|2058.9|3
1729226100000|2024-10-18 04:35:00|2065.1|2059.1|2064.9|2058.9|2065.4|2059.4|2064.9|2058.9|5
1729226400000|2024-10-18 04:40:00|2065.1|2059.1|2064.9|2058.9|2065.3|2059.3|2064.9|2058.9|6
1729226700000|2024-10-18 04:45:00|2065.1|2059.1|2064.9|2058.9|2065.1|2059.1|2064.9|2058.9|2
1729227300000|2024-10-18 04:55:00|2065.1|2059.1|2065.1|2059.1|2065.1|2059.1|2064.6|2058.6|7
1729227600000|2024-10-18 05:00:00|2065|2059|2065.4|2059.4|2066.3|2060.3|2064.6|2058.6|19
1729227900000|2024-10-18 05:05:00|2065.8|2059.8|2065.8|2059.8|2068.1|2062.1|2065.4|2059.4|27
1729228200000|2024-10-18 05:10:00|2066|2060|2065.8|2059.8|2066.1|2060.1|2065.6|2059.6|13
1729228500000|2024-10-18 05:15:00|2065.5|2059.5|2065.8|2059.8|2068.4|2062.4|2065.5|2059.5|21
1729228800000|2024-10-18 05:20:00|2065.6|2059.6|2064.6|2058.6|2065.6|2059.6|2064.6|2058.6|6
1729229100000|2024-10-18 05:25:00|2064.9|2058.9|2067|2061|2067.8|2061.8|2064.9|2058.9|15
1729229400000|2024-10-18 05:30:00|2067.3|2061.3|2077.6|2071.6|2077.6|2071.6|2067.3|2061.3|113
1729229700000|2024-10-18 05:35:00|2077.4|2071.4|2079.6|2073.6|2079.9|2073.9|2077|2071|31
1729230000000|2024-10-18 05:40:00|2079.4|2073.4|2080.1|2074.1|2080.4|2074.4|2077.5|2071.5|43
1729230300000|2024-10-18 05:45:00|2080.4|2074.4|2079.5|2073.5|2080.6|2074.6|2079.4|2073.4|26
1729230600000|2024-10-18 05:50:00|2079.8|2073.8|2079|2073|2080.3|2074.3|2078.5|2072.5|26
1729230900000|2024-10-18 05:55:00|2079.3|2073.3|2079.6|2073.6|2080.6|2074.6|2079.3|2073.3|13
1729231200000|2024-10-18 06:00:00|2079.4|2073.4|2078.1|2072.1|2080.3|2074.3|2078.1|2072.1|24
1729231500000|2024-10-18 06:05:00|2078.4|2072.4|2079.6|2073.6|2079.6|2073.6|2077.1|2071.1|43
1729231800000|2024-10-18 06:10:00|2079.4|2073.4|2078.4|2072.4|2079.6|2073.6|2077|2071|44
1729232100000|2024-10-18 06:15:00|2078.6|2072.6|2079|2073|2080.1|2074.1|2076.4|2070.4|49
1729232400000|2024-10-18 06:20:00|2078.8|2072.8|2076.4|2070.4|2079.6|2073.6|2076.4|2070.4|51
1729232700000|2024-10-18 06:25:00|2076.1|2070.1|2074.5|2068.5|2077.1|2071.1|2073.6|2067.6|53
1729233000000|2024-10-18 06:30:00|2074.4|2068.4|2078|2072|2078|2072|2072.3|2066.3|42
1729233300000|2024-10-18 06:35:00|2078.3|2072.3|2077.9|2071.9|2080.6|2074.6|2074.6|2068.6|62
1729233600000|2024-10-18 06:40:00|2078|2072|2079.3|2073.3|2081.6|2075.6|2077.1|2071.1|48
1729233900000|2024-10-18 06:45:00|2079|2073|2076.6|2070.6|2079.4|2073.4|2076.4|2070.4|41
1729234200000|2024-10-18 06:50:00|2076.4|2070.4|2076.1|2070.1|2077.1|2071.1|2074.6|2068.6|59
1729234500000|2024-10-18 06:55:00|2076.4|2070.4|2080.3|2074.3|2080.3|2074.3|2075.8|2069.8|68
1729234800000|2024-10-18 07:00:00|2080|2074|2077|2071|2080.5|2074.5|2076|2070|86
1729235100000|2024-10-18 07:05:00|2076.8|2070.8|2076.5|2070.5|2077.8|2071.8|2075.9|2069.9|45
1729235400000|2024-10-18 07:10:00|2076.6|2070.6|2079.9|2073.9|2081.8|2075.8|2076.1|2070.1|61
1729235700000|2024-10-18 07:15:00|2079.8|2073.8|2078.8|2072.8|2081.3|2075.3|2077.9|2071.9|44
1729236000000|2024-10-18 07:20:00|2078.6|2072.6|2075.1|2069.1|2078.6|2072.6|2074.9|2068.9|35
1729236300000|2024-10-18 07:25:00|2075|2069|2073.9|2067.9|2075|2069|2072.8|2066.8|46
1729236600000|2024-10-18 07:30:00|2073.6|2067.6|2074.5|2068.5|2075.3|2069.3|2073.3|2067.3|28
1729236900000|2024-10-18 07:35:00|2074.3|2068.3|2074.6|2068.6|2076.1|2070.1|2074.3|2068.3|31
1729237200000|2024-10-18 07:40:00|2074.8|2068.8|2075.3|2069.3|2075.8|2069.8|2074.6|2068.6|28
1729237500000|2024-10-18 07:45:00|2075.1|2069.1|2074.3|2068.3|2075.3|2069.3|2074.3|2068.3|23
1729237800000|2024-10-18 07:50:00|2074.5|2068.5|2075|2069|2075.5|2069.5|2074.4|2068.4|20
1729238100000|2024-10-18 07:55:00|2074.9|2068.9|2074.8|2068.8|2075.9|2069.9|2074.8|2068.8|22
1729238400000|2024-10-18 08:00:00|2074.9|2068.9|2076.1|2070.1|2079.5|2073.5|2074.8|2068.8|53
1729238700000|2024-10-18 08:05:00|2076|2070|2074.4|2068.4|2076|2070|2074.3|2068.3|40
1729239000000|2024-10-18 08:10:00|2074.3|2068.3|2076.1|2070.1|2076.8|2070.8|2074.3|2068.3|33
1729239300000|2024-10-18 08:15:00|2075.9|2069.9|2076.5|2070.5|2076.5|2070.5|2075.9|2069.9|7
1729239600000|2024-10-18 08:20:00|2076.4|2070.4|2077.4|2071.4|2077.5|2071.5|2076.4|2070.4|14
1729239900000|2024-10-18 08:25:00|2077.3|2071.3|2077|2071|2078.3|2072.3|2076.8|2070.8|27
1729240200000|2024-10-18 08:30:00|2077.1|2071.1|2076.5|2070.5|2077.8|2071.8|2076.4|2070.4|14
1729240500000|2024-10-18 08:35:00|2076.1|2070.1|2076|2070|2077|2071|2075.8|2069.8|31
1729240800000|2024-10-18 08:40:00|2076.3|2070.3|2076.3|2070.3|2077.5|2071.5|2076.3|2070.3|22
1729241100000|2024-10-18 08:45:00|2076.5|2070.5|2076.3|2070.3|2076.6|2070.6|2075.8|2069.8|9
1729241400000|2024-10-18 08:50:00|2076.4|2070.4|2076.5|2070.5|2077.3|2071.3|2076.3|2070.3|17
1729241700000|2024-10-18 08:55:00|2076.6|2070.6|2076.4|2070.4|2078|2072|2076.4|2070.4|21
1729242000000|2024-10-18 09:00:00|2076.8|2070.8|2077.5|2071.5|2078|2072|2076.8|2070.8|13
1729242300000|2024-10-18 09:05:00|2077.3|2071.3|2077.5|2071.5|2077.5|2071.5|2077|2071|8
1729242600000|2024-10-18 09:10:00|2077.3|2071.3|2079.6|2073.6|2080.1|2074.1|2077|2071|36
1729242900000|2024-10-18 09:15:00|2079.9|2073.9|2077.3|2071.3|2080.4|2074.4|2077|2071|35
1729243200000|2024-10-18 09:20:00|2077.5|2071.5|2077.8|2071.8|2078.1|2072.1|2077.3|2071.3|15
1729243500000|2024-10-18 09:25:00|2078|2072|2078.3|2072.3|2078.3|2072.3|2077.4|2071.4|20
1729243800000|2024-10-18 09:30:00|2078|2072|2077.5|2071.5|2078|2072|2076.5|2070.5|12
1729244100000|2024-10-18 09:35:00|2077.6|2071.6|2077.3|2071.3|2078|2072|2077.3|2071.3|13
1729244400000|2024-10-18 09:40:00|2077.1|2071.1|2077.3|2071.3|2077.5|2071.5|2076.4|2070.4|15
1729244700000|2024-10-18 09:45:00|2077.5|2071.5|2077.3|2071.3|2078|2072|2077.1|2071.1|19
1729245000000|2024-10-18 09:50:00|2077.5|2071.5|2077.5|2071.5|2078.8|2072.8|2077.3|2071.3|17
1729245300000|2024-10-18 09:55:00|2077.4|2071.4|2078.3|2072.3|2078.5|2072.5|2077.1|2071.1|17
1729245600000|2024-10-18 10:00:00|2078.5|2072.5|2077.5|2071.5|2078.6|2072.6|2077|2071|21
1729245900000|2024-10-18 10:05:00|2077.6|2071.6|2077.5|2071.5|2077.8|2071.8|2077.3|2071.3|12
1729246200000|2024-10-18 10:10:00|2077.3|2071.3|2075.8|2069.8|2077.3|2071.3|2075.4|2069.4|22
1729246500000|2024-10-18 10:15:00|2075.5|2069.5|2075.8|2069.8|2076|2070|2075.3|2069.3|16
1729246800000|2024-10-18 10:20:00|2075.6|2069.6|2075.8|2069.8|2075.8|2069.8|2074.8|2068.8|15
1729247100000|2024-10-18 10:25:00|2075.9|2069.9|2074.1|2068.1|2075.9|2069.9|2073.9|2067.9|13
1729247400000|2024-10-18 10:30:00|2073.9|2067.9|2074.6|2068.6|2074.6|2068.6|2073.4|2067.4|33
1729247700000|2024-10-18 10:35:00|2074.4|2068.4|2076.5|2070.5|2076.9|2070.9|2074.1|2068.1|19
1729248000000|2024-10-18 10:40:00|2076.3|2070.3|2075.9|2069.9|2076.4|2070.4|2075.4|2069.4|18
1729248300000|2024-10-18 10:45:00|2075.6|2069.6|2075.5|2069.5|2076.1|2070.1|2075.3|2069.3|15
1729248600000|2024-10-18 10:50:00|2075.6|2069.6|2076.5|2070.5|2077.1|2071.1|2075.6|2069.6|23
1729248900000|2024-10-18 10:55:00|2076.4|2070.4|2075.1|2069.1|2076.5|2070.5|2075.1|2069.1|19
1729249200000|2024-10-18 11:00:00|2075|2069|2074.3|2068.3|2075.1|2069.1|2074.3|2068.3|19
1729249500000|2024-10-18 11:05:00|2074.1|2068.1|2072.9|2066.9|2075|2069|2072.9|2066.9|21
1729249800000|2024-10-18 11:10:00|2072.8|2066.8|2076.5|2070.5|2077|2071|2072.5|2066.5|26
1729250100000|2024-10-18 11:15:00|2076.6|2070.6|2076.5|2070.5|2077.3|2071.3|2076.3|2070.3|11
1729250400000|2024-10-18 11:20:00|2076.4|2070.4|2076.3|2070.3|2076.5|2070.5|2076.1|2070.1|5
1729250700000|2024-10-18 11:25:00|2076.5|2070.5|2077|2071|2078.9|2072.9|2076.5|2070.5|38
1729251000000|2024-10-18 11:30:00|2077.1|2071.1|2077.5|2071.5|2078.4|2072.4|2076.1|2070.1|24
1729251300000|2024-10-18 11:35:00|2077.8|2071.8|2079.3|2073.3|2080.5|2074.5|2077.4|2071.4|29
1729251600000|2024-10-18 11:40:00|2079|2073|2080|2074|2080.3|2074.3|2077.9|2071.9|19
1729251900000|2024-10-18 11:45:00|2079.8|2073.8|2081.3|2075.3|2082.4|2076.4|2079.3|2073.3|26
1729252200000|2024-10-18 11:50:00|2081.5|2075.5|2081.9|2075.9|2082.4|2076.4|2080|2074|33
1729252500000|2024-10-18 11:55:00|2081.8|2075.8|2080.5|2074.5|2081.9|2075.9|2080.5|2074.5|42
1729252800000|2024-10-18 12:00:00|2080.3|2074.3|2079.1|2073.1|2080.5|2074.5|2079.1|2073.1|26
1729253100000|2024-10-18 12:05:00|2079|2073|2079.5|2073.5|2080.5|2074.5|2078.9|2072.9|34
1729253400000|2024-10-18 12:10:00|2079.4|2073.4|2079.3|2073.3|2079.8|2073.8|2078.5|2072.5|18
1729253700000|2024-10-18 12:15:00|2079.4|2073.4|2080.5|2074.5|2080.5|2074.5|2078.3|2072.3|46
1729254000000|2024-10-18 12:20:00|2081.1|2075.1|2080.8|2074.8|2081.3|2075.3|2079.8|2073.8|23
1729254300000|2024-10-18 12:25:00|2081|2075|2080.9|2074.9|2082.4|2076.4|2080.5|2074.5|27
1729254600000|2024-10-18 12:30:00|2080.6|2074.6|2083.5|2077.5|2083.9|2077.9|2079.9|2073.9|25
1729254900000|2024-10-18 12:35:00|2083.3|2077.3|2082.5|2076.5|2083.3|2077.3|2081.8|2075.8|16
1729255200000|2024-10-18 12:40:00|2082.3|2076.3|2081.6|2075.6|2082.9|2076.9|2081.5|2075.5|19
1729255500000|2024-10-18 12:45:00|2081.8|2075.8|2081.8|2075.8|2082.9|2076.9|2081.6|2075.6|18
1729255800000|2024-10-18 12:50:00|2081.6|2075.6|2082.4|2076.4|2082.6|2076.6|2081.3|2075.3|20
1729256100000|2024-10-18 12:55:00|2082.5|2076.5|2084.9|2078.9|2085.8|2079.8|2082.5|2076.5|56
1729256400000|2024-10-18 13:00:00|2084.8|2078.8|2079.1|2073.1|2084.8|2078.8|2078.5|2072.5|120
1729256700000|2024-10-18 13:05:00|2079|2073|2078.3|2072.3|2079|2073|2075.9|2069.9|71
1729257000000|2024-10-18 13:10:00|2078.5|2072.5|2079.9|2073.9|2079.9|2073.9|2077.8|2071.8|53
1729257300000|2024-10-18 13:15:00|2079.8|2073.8|2079.3|2073.3|2080.6|2074.6|2078.3|2072.3|59
1729257600000|2024-10-18 13:20:00|2079.1|2073.1|2080|2074|2080.8|2074.8|2077.9|2071.9|57
1729257900000|2024-10-18 13:25:00|2079.8|2073.8|2080.3|2074.3|2080.8|2074.8|2078.5|2072.5|43
1729258200000|2024-10-18 13:30:00|2080|2074|2075.9|2069.9|2080.5|2074.5|2074.8|2068.8|70
1729258500000|2024-10-18 13:35:00|2075.8|2069.8|2075.1|2069.1|2077.3|2071.3|2074.5|2068.5|72
1729258800000|2024-10-18 13:40:00|2075.4|2069.4|2075|2069|2075.4|2069.4|2073.5|2067.5|45
1729259100000|2024-10-18 13:45:00|2074.8|2068.8|2073.8|2067.8|2075.3|2069.3|2073.8|2067.8|25
1729259400000|2024-10-18 13:50:00|2073.6|2067.6|2073.5|2067.5|2074.8|2068.8|2073.5|2067.5|26
1729259700000|2024-10-18 13:55:00|2073.8|2067.8|2072.3|2066.3|2073.9|2067.9|2072.3|2066.3|39
1729260000000|2024-10-18 14:00:00|2072|2066|2067.6|2061.6|2072.1|2066.1|2067.6|2061.6|70
1729260300000|2024-10-18 14:05:00|2067.8|2061.8|2072|2066|2072.4|2066.4|2067.8|2061.8|43
1729260600000|2024-10-18 14:10:00|2071.8|2065.8|2069.8|2063.8|2071.8|2065.8|2069.3|2063.3|35
1729260900000|2024-10-18 14:15:00|2070|2064|2070.3|2064.3|2071.5|2065.5|2070|2064|49
1729261200000|2024-10-18 14:20:00|2070.5|2064.5|2069.4|2063.4|2071.3|2065.3|2069|2063|50
1729261500000|2024-10-18 14:25:00|2069.5|2063.5|2070.8|2064.8|2071|2065|2069.5|2063.5|34
1729261800000|2024-10-18 14:30:00|2071|2065|2071.4|2065.4|2071.4|2065.4|2069.8|2063.8|39
1729262100000|2024-10-18 14:35:00|2071.3|2065.3|2072.3|2066.3|2073.5|2067.5|2071.1|2065.1|48
1729262400000|2024-10-18 14:40:00|2072.5|2066.5|2072.5|2066.5|2072.8|2066.8|2071.8|2065.8|41
1729262700000|2024-10-18 14:45:00|2072.8|2066.8|2074.8|2068.8|2074.9|2068.9|2071.8|2065.8|55
1729263000000|2024-10-18 14:50:00|2075|2069|2072.8|2066.8|2075.3|2069.3|2072.5|2066.5|43
1729263300000|2024-10-18 14:55:00|2072.5|2066.5|2070.8|2064.8|2072.5|2066.5|2070.5|2064.5|39
1729263600000|2024-10-18 15:00:00|2070.5|2064.5|2068.8|2062.8|2070.5|2064.5|2068.4|2062.4|33
1729263900000|2024-10-18 15:05:00|2068.5|2062.5|2069.9|2063.9|2069.9|2063.9|2068.5|2062.5|32
1729264200000|2024-10-18 15:10:00|2069.8|2063.8|2071|2065|2071.3|2065.3|2069.5|2063.5|32
1729264500000|2024-10-18 15:15:00|2070.8|2064.8|2068.4|2062.4|2073.1|2067.1|2068.4|2062.4|53
1729264800000|2024-10-18 15:20:00|2068.6|2062.6|2071.4|2065.4|2071.4|2065.4|2068|2062|37
1729265100000|2024-10-18 15:25:00|2071.1|2065.1|2071.8|2065.8|2072.4|2066.4|2070.8|2064.8|25
1729265400000|2024-10-18 15:30:00|2072|2066|2072.8|2066.8|2073|2067|2071.5|2065.5|23
1729265700000|2024-10-18 15:35:00|2073|2067|2072|2066|2073.3|2067.3|2071.4|2065.4|38
1729266000000|2024-10-18 15:40:00|2072.3|2066.3|2075.1|2069.1|2075.1|2069.1|2072.1|2066.1|38
1729266300000|2024-10-18 15:45:00|2075.4|2069.4|2080.6|2074.6|2080.6|2074.6|2075.4|2069.4|61
1729266600000|2024-10-18 15:50:00|2080.4|2074.4|2080.1|2074.1|2080.8|2074.8|2079.6|2073.6|37
1729266900000|2024-10-18 15:55:00|2080|2074|2075.3|2069.3|2080|2074|2073.3|2067.3|140
1729267200000|2024-10-18 16:00:00|2075.4|2069.4|2076|2070|2076|2070|2075.4|2069.4|13
1729267500000|2024-10-18 16:05:00|2075.9|2069.9|2073.4|2067.4|2075.9|2069.9|2073.1|2067.1|11
1729267800000|2024-10-18 16:10:00|2073.5|2067.5|2073|2067|2073.8|2067.8|2072.9|2066.9|11
1729268100000|2024-10-18 16:15:00|2072.9|2066.9|2073|2067|2073|2067|2072.9|2066.9|2
1729268400000|2024-10-18 16:20:00|2073.1|2067.1|2073.3|2067.3|2073.3|2067.3|2073|2067|5
1729268700000|2024-10-18 16:25:00|2073.5|2067.5|2074.3|2068.3|2074.3|2068.3|2073.5|2067.5|5
1729269000000|2024-10-18 16:30:00|2074.1|2068.1|2073.4|2067.4|2074.1|2068.1|2073.4|2067.4|4
1729269300000|2024-10-18 16:35:00|2073.6|2067.6|2074.5|2068.5|2074.5|2068.5|2073.6|2067.6|8
1729269600000|2024-10-18 16:40:00|2074.4|2068.4|2075.1|2069.1|2075.1|2069.1|2074.4|2068.4|3
1729269900000|2024-10-18 16:45:00|2075.3|2069.3|2076.5|2070.5|2076.6|2070.6|2075.3|2069.3|7
1729270200000|2024-10-18 16:50:00|2076.6|2070.6|2076.8|2070.8|2076.8|2070.8|2076.6|2070.6|2
1729270500000|2024-10-18 16:55:00|2079.3|2068|2078.5|2067.3|2080.3|2069|2076.5|2065.3|24
1729270800000|2024-10-18 17:00:00|2078|2066.8|2077.3|2066|2079.3|2068|2077.3|2066|8
1729271100000|2024-10-18 17:05:00|2077|2065.8|2076.5|2065.3|2077|2065.8|2076.5|2065.3|3
1729271400000|2024-10-18 17:10:00|2076.3|2065|2075.3|2064|2076.5|2065.3|2075.3|2064|5
1729271700000|2024-10-18 17:15:00|2075.8|2064.5|2075.5|2064.3|2075.8|2064.5|2075.5|2064.3|2
1729272000000|2024-10-18 17:20:00|2075.8|2064.5|2077.3|2066|2077.3|2066|2075.8|2064.5|4
1729272300000|2024-10-18 17:25:00|2076.5|2065.3|2076.5|2065.3|2076.5|2065.3|2076.5|2065.3|1
1729272900000|2024-10-18 17:35:00|2076|2064.8|2075.5|2064.3|2076|2064.8|2075.5|2064.3|2
1729273200000|2024-10-18 17:40:00|2076|2064.8|2075.8|2064.5|2076.3|2065|2075.8|2064.5|3
1729273500000|2024-10-18 17:45:00|2076.3|2065|2077|2065.8|2077|2065.8|2076.3|2065|2
1729274100000|2024-10-18 17:55:00|2076|2064.8|2081.3|2062.5|2081.3|2064.8|2076|2061|5
1729468800000|2024-10-21 00:00:00|2078.3|2067|2082|2070.8|2082|2070.8|2078.3|2067|9
1729469100000|2024-10-21 00:05:00|2081.8|2070.5|2080.8|2069.5|2081.8|2070.5|2080.8|2069.5|5
1729469400000|2024-10-21 00:10:00|2080.3|2069|2080|2068.8|2080.3|2069|2080|2068.8|2
1729469700000|2024-10-21 00:15:00|2079.8|2068.5|2081.5|2070.3|2081.5|2070.3|2079.8|2068.5|7
1729470000000|2024-10-21 00:20:00|2081.3|2070|2082.8|2071.5|2082.8|2071.5|2081.3|2070|4
1729470300000|2024-10-21 00:25:00|2082.5|2071.3|2082.5|2071.3|2082.5|2071.3|2081.5|2070.3|6
1729470600000|2024-10-21 00:30:00|2083.3|2072|2084|2072.8|2084|2072.8|2083.3|2072|3
1729470900000|2024-10-21 00:35:00|2083.5|2072.3|2082.8|2071.5|2083.5|2072.3|2082|2070.8|7
1729471200000|2024-10-21 00:40:00|2082.5|2071.3|2082.5|2071.3|2082.8|2071.5|2082|2070.8|7
1729471500000|2024-10-21 00:45:00|2082.3|2071|2082.3|2071|2082.8|2071.5|2081.8|2070.5|6
1729471800000|2024-10-21 00:50:00|2082.5|2071.3|2082.3|2071|2082.8|2071.5|2081.8|2070.5|9
1729472100000|2024-10-21 00:55:00|2082.5|2071.3|2081.8|2070.5|2082.5|2071.3|2081.8|2070.5|3
1729472400000|2024-10-21 01:00:00|2082.3|2071|2085|2073.8|2087.5|2076.3|2080.5|2069.3|61
1729472700000|2024-10-21 01:05:00|2084.3|2073|2082|2070.8|2084.3|2073|2081.3|2070|30
1729473000000|2024-10-21 01:10:00|2081.8|2070.5|2081.8|2070.5|2084.5|2073.3|2081.8|2070.5|25
1729473300000|2024-10-21 01:15:00|2082|2070.8|2082|2070.8|2083|2071.8|2081.5|2070.3|9
1729473600000|2024-10-21 01:20:00|2082.5|2071.3|2082.8|2071.5|2084|2072.8|2082.3|2071|17
1729473900000|2024-10-21 01:25:00|2083|2071.8|2083.5|2072.3|2084.8|2073.5|2083|2071.8|10
1729474200000|2024-10-21 01:30:00|2084|2072.8|2086.5|2075.3|2086.5|2075.3|2082.5|2071.3|22
1729474500000|2024-10-21 01:35:00|2086|2074.8|2084.5|2073.3|2086.3|2075|2083|2071.8|24
1729474800000|2024-10-21 01:40:00|2085|2073.8|2083.3|2072|2085.3|2074|2082.5|2071.3|18
1729475100000|2024-10-21 01:45:00|2082.8|2071.5|2083|2071.8|2084|2072.8|2082.8|2071.5|12
1729475400000|2024-10-21 01:50:00|2083.3|2072|2084.3|2073|2085|2073.8|2082.8|2071.5|13
1729475700000|2024-10-21 01:55:00|2083.8|2072.5|2081.5|2070.3|2083.8|2072.5|2081.3|2070|13
1729476000000|2024-10-21 02:00:00|2081|2069.8|2083.5|2072.3|2083.8|2072.5|2080.5|2069.3|16
1729476300000|2024-10-21 02:05:00|2083|2071.8|2082.8|2071.5|2083.5|2072.3|2082.5|2071.3|9
1729476600000|2024-10-21 02:10:00|2082.5|2071.3|2082.5|2071.3|2083|2071.8|2082.3|2071|7
1729476900000|2024-10-21 02:15:00|2083|2071.8|2083.5|2072.3|2083.8|2072.5|2082.5|2071.3|8
1729477200000|2024-10-21 02:20:00|2083.3|2072|2084.8|2073.5|2084.8|2073.5|2083.3|2072|6
1729477500000|2024-10-21 02:25:00|2084.3|2073|2086|2074.8|2086|2074.8|2084.3|2073|5
1729477800000|2024-10-21 02:30:00|2085.8|2074.5|2086.5|2075.3|2087|2075.8|2083.8|2072.5|25
1729478100000|2024-10-21 02:35:00|2086.8|2075.5|2088.3|2077|2088.3|2077|2086.5|2075.3|14
1729478400000|2024-10-21 02:40:00|2087.8|2076.5|2089|2077.8|2089|2077.8|2086.8|2075.5|24
1729478700000|2024-10-21 02:45:00|2089.3|2078|2089.3|2078|2089.3|2078|2087.5|2076.3|26
1729479000000|2024-10-21 02:50:00|2089|2077.8|2089.8|2078.5|2091|2079.8|2088.5|2077.3|14
1729479300000|2024-10-21 02:55:00|2089.3|2078|2089|2077.8|2089.3|2078|2088.5|2077.3|6
1729479600000|2024-10-21 03:00:00|2088.5|2077.3|2088.8|2077.5|2089|2077.8|2088.3|2077|13
1729479900000|2024-10-21 03:05:00|2089|2077.8|2088.8|2077.5|2089.3|2078|2088.3|2077|8
1729480200000|2024-10-21 03:10:00|2089.3|2078|2089.8|2078.5|2090.5|2079.3|2089.3|2078|9
1729480500000|2024-10-21 03:15:00|2089.3|2078|2090.3|2079|2090.3|2079|2089.3|2078|4
1729480800000|2024-10-21 03:20:00|2090|2078.8|2089|2077.8|2090.8|2079.5|2089|2077.8|7
1729481100000|2024-10-21 03:25:00|2089.5|2078.3|2090.8|2079.5|2090.8|2079.5|2089.5|2078.3|8
1729481400000|2024-10-21 03:30:00|2091.3|2080|2091.3|2080|2091.3|2080|2091.3|2080|1
1729481700000|2024-10-21 03:35:00|2091|2079.8|2090.8|2079.5|2091.5|2080.3|2090.8|2079.5|5
1729482000000|2024-10-21 03:40:00|2091.3|2080|2090.5|2079.3|2091.3|2080|2090.5|2079.3|5
1729482600000|2024-10-21 03:50:00|2090|2078.8|2089.5|2078.3|2090|2078.8|2089.5|2078.3|4
1729483200000|2024-10-21 04:00:00|2089.3|2078|2090.3|2079|2090.5|2079.3|2088.8|2077.5|9
1729483500000|2024-10-21 04:05:00|2090|2078.8|2089.5|2078.3|2090.5|2079.3|2089.5|2078.3|4
1729483800000|2024-10-21 04:10:00|2090|2078.8|2090.5|2079.3|2090.5|2079.3|2090|2078.8|4
1729484100000|2024-10-21 04:15:00|2090|2078.8|2089.5|2078.3|2090|2078.8|2089.5|2078.3|5
1729484400000|2024-10-21 04:20:00|2089|2077.8|2089|2077.8|2089|2077.8|2089|2077.8|1
1729484700000|2024-10-21 04:25:00|2089.3|2078|2090|2078.8|2090|2078.8|2089.3|2078|3
1729485000000|2024-10-21 04:30:00|2089.5|2078.3|2089.5|2078.3|2089.5|2078.3|2089.5|2078.3|1
1729485300000|2024-10-21 04:35:00|2089.8|2078.5|2089.5|2078.3|2089.8|2078.5|2089.5|2078.3|2
1729485900000|2024-10-21 04:45:00|2090|2078.8|2089.8|2078.5|2090|2078.8|2089.5|2078.3|3
1729486200000|2024-10-21 04:50:00|2089.5|2078.3|2089.5|2078.3|2089.5|2078.3|2089.5|2078.3|1
1729486500000|2024-10-21 04:55:00|2090|2078.8|2089.5|2078.3|2090|2078.8|2089.5|2078.3|2
1729486800000|2024-10-21 05:00:00|2090|2078.8|2091.8|2080.5|2091.8|2080.5|2090|2078.8|6
1729487100000|2024-10-21 05:05:00|2091.3|2080|2091.3|2080|2091.8|2080.5|2091.3|2080|4
1729487400000|2024-10-21 05:10:00|2091.8|2080.5|2091.8|2080.5|2091.8|2080.5|2091.5|2080.3|3
1729487700000|2024-10-21 05:15:00|2091.5|2080.3|2091.3|2080|2091.8|2080.5|2091.3|2080|3
1729488000000|2024-10-21 05:20:00|2091.8|2080.5|2090.3|2079|2091.8|2080.5|2090.3|2079|5
1729488300000|2024-10-21 05:25:00|2090|2078.8|2088.3|2077|2090|2078.8|2088.3|2077|7
1729488600000|2024-10-21 05:30:00|2087.8|2076.5|2088.8|2077.5|2090|2078.8|2087.3|2076|18
1729488900000|2024-10-21 05:35:00|2088.5|2077.3|2087.3|2076|2088.5|2077.3|2087.3|2076|10
1729489200000|2024-10-21 05:40:00|2087.8|2076.5|2087.5|2076.3|2088.3|2077|2087.5|2076.3|10
1729489500000|2024-10-21 05:45:00|2087.8|2076.5|2086.8|2075.5|2087.8|2076.5|2086.3|2075|8
1729489800000|2024-10-21 05:50:00|2086.5|2075.3|2086.5|2075.3|2087|2075.8|2086.5|2075.3|5
1729490100000|2024-10-21 05:55:00|2086.8|2075.5|2084|2072.8|2086.8|2075.5|2083.8|2072.5|7
1729490400000|2024-10-21 06:00:00|2083.8|2072.5|2082.3|2071|2083.8|2072.5|2082.3|2071|11
1729490700000|2024-10-21 06:05:00|2082.8|2071.5|2080.3|2069|2082.8|2071.5|2080.3|2069|15
1729491000000|2024-10-21 06:10:00|2080.8|2069.5|2081|2069.8|2081.3|2070|2079.5|2068.3|13
1729491300000|2024-10-21 06:15:00|2080.5|2069.3|2080.3|2069|2081.5|2070.3|2079.5|2068.3|18
1729491600000|2024-10-21 06:20:00|2080.5|2069.3|2080|2068.8|2080.5|2069.3|2079.5|2068.3|9
1729491900000|2024-10-21 06:25:00|2079.8|2068.5|2080.8|2069.5|2081|2069.8|2079.8|2068.5|9
1729492200000|2024-10-21 06:30:00|2080.3|2069|2080|2068.8|2081.8|2070.5|2079.8|2068.5|15
1729492500000|2024-10-21 06:35:00|2080.3|2069|2079.8|2068.5|2080.3|2069|2079|2067.8|8
1729492800000|2024-10-21 06:40:00|2080.5|2069.3|2080.8|2069.5|2080.8|2069.5|2079.8|2068.5|11
1729493100000|2024-10-21 06:45:00|2080.3|2069|2083.4|2077.4|2083.5|2077.5|2076.8|2069|56
1729493400000|2024-10-21 06:50:00|2083.1|2077.1|2082.8|2076.8|2083.6|2077.6|2082.6|2076.6|30
1729493700000|2024-10-21 06:55:00|2082.9|2076.9|2083|2077|2083.5|2077.5|2080.9|2074.9|41
1729494000000|2024-10-21 07:00:00|2083.1|2077.1|2081|2075|2086.3|2080.3|2080.1|2074.1|96
1729494300000|2024-10-21 07:05:00|2081.3|2075.3|2081.9|2075.9|2082.6|2076.6|2079.6|2073.6|68
1729494600000|2024-10-21 07:10:00|2082.1|2076.1|2081.4|2075.4|2082.6|2076.6|2080.1|2074.1|38
1729494900000|2024-10-21 07:15:00|2081.1|2075.1|2082.1|2076.1|2082.1|2076.1|2078.9|2072.9|42
1729495200000|2024-10-21 07:20:00|2081.9|2075.9|2079.1|2073.1|2081.9|2075.9|2078.9|2072.9|41
1729495500000|2024-10-21 07:25:00|2079.4|2073.4|2076.4|2070.4|2079.4|2073.4|2076.1|2070.1|31
1729495800000|2024-10-21 07:30:00|2076.6|2070.6|2078.9|2072.9|2080.6|2074.6|2076.6|2070.6|34
1729496100000|2024-10-21 07:35:00|2078.6|2072.6|2078.9|2072.9|2080.4|2074.4|2077.6|2071.6|32
1729496400000|2024-10-21 07:40:00|2079.1|2073.1|2077.4|2071.4|2079.9|2073.9|2077.1|2071.1|26
1729496700000|2024-10-21 07:45:00|2077.6|2071.6|2077.6|2071.6|2078.9|2072.9|2076.6|2070.6|36
1729497000000|2024-10-21 07:50:00|2077.4|2071.4|2076.4|2070.4|2077.4|2071.4|2076.1|2070.1|24
1729497300000|2024-10-21 07:55:00|2076.1|2070.1|2077.1|2071.1|2077.1|2071.1|2075.9|2069.9|11
1729497600000|2024-10-21 08:00:00|2076.9|2070.9|2074.6|2068.6|2077.1|2071.1|2073.1|2067.1|41
1729497900000|2024-10-21 08:05:00|2074.9|2068.9|2073.1|2067.1|2074.9|2068.9|2071.9|2065.9|29
1729498200000|2024-10-21 08:10:00|2072.9|2066.9|2072.9|2066.9|2075.1|2069.1|2072.9|2066.9|25
1729498500000|2024-10-21 08:15:00|2073.1|2067.1|2075.1|2069.1|2075.1|2069.1|2073.1|2067.1|10
1729498800000|2024-10-21 08:20:00|2074.9|2068.9|2077.1|2071.1|2077.4|2071.4|2074.9|2068.9|34
1729499100000|2024-10-21 08:25:00|2077.4|2071.4|2075.1|2069.1|2077.4|2071.4|2074.6|2068.6|25
1729499400000|2024-10-21 08:30:00|2075.4|2069.4|2076.6|2070.6|2076.6|2070.6|2075.4|2069.4|18
1729499700000|2024-10-21 08:35:00|2076.9|2070.9|2076.4|2070.4|2077.1|2071.1|2075.9|2069.9|21
1729500000000|2024-10-21 08:40:00|2076.1|2070.1|2076.1|2070.1|2076.9|2070.9|2075.4|2069.4|18
1729500300000|2024-10-21 08:45:00|2076.4|2070.4|2074.9|2068.9|2076.6|2070.6|2073.9|2067.9|16
1729500600000|2024-10-21 08:50:00|2075.1|2069.1|2074.9|2068.9|2076.6|2070.6|2074.9|2068.9|17
1729500900000|2024-10-21 08:55:00|2075.1|2069.1|2074.6|2068.6|2075.6|2069.6|2074.4|2068.4|11
1729501200000|2024-10-21 09:00:00|2074.4|2068.4|2073.9|2067.9|2076.1|2070.1|2073.3|2067.3|34
1729501500000|2024-10-21 09:05:00|2073.6|2067.6|2073.6|2067.6|2074.9|2068.9|2073.1|2067.1|17
1729501800000|2024-10-21 09:10:00|2073.4|2067.4|2073.1|2067.1|2074.9|2068.9|2073.1|2067.1|19
1729502100000|2024-10-21 09:15:00|2073.4|2067.4|2072.6|2066.6|2073.6|2067.6|2071.6|2065.6|30
1729502400000|2024-10-21 09:20:00|2072.4|2066.4|2071.9|2065.9|2072.6|2066.6|2070.6|2064.6|18
1729502700000|2024-10-21 09:25:00|2072.1|2066.1|2073.4|2067.4|2073.4|2067.4|2071.9|2065.9|11
1729503000000|2024-10-21 09:30:00|2072.6|2066.6|2072.1|2066.1|2072.9|2066.9|2070.9|2064.9|20
1729503300000|2024-10-21 09:35:00|2072.4|2066.4|2072.6|2066.6|2072.9|2066.9|2072.4|2066.4|11
1729503600000|2024-10-21 09:40:00|2072.4|2066.4|2072.1|2066.1|2072.9|2066.9|2072.1|2066.1|7
1729503900000|2024-10-21 09:45:00|2072.4|2066.4|2071.6|2065.6|2072.6|2066.6|2071.6|2065.6|10
1729504200000|2024-10-21 09:50:00|2071.4|2065.4|2071.4|2065.4|2071.6|2065.6|2070.9|2064.9|14
1729504500000|2024-10-21 09:55:00|2071.1|2065.1|2071.4|2065.4|2071.6|2065.6|2070.6|2064.6|9
1729504800000|2024-10-21 10:00:00|2071.6|2065.6|2070.9|2064.9|2071.6|2065.6|2070.9|2064.9|6
1729505100000|2024-10-21 10:05:00|2071.1|2065.1|2073.4|2067.4|2073.4|2067.4|2071.1|2065.1|17
1729505400000|2024-10-21 10:10:00|2072.9|2066.9|2072.6|2066.6|2072.9|2066.9|2072.6|2066.6|4
1729505700000|2024-10-21 10:15:00|2072.4|2066.4|2072.6|2066.6|2072.6|2066.6|2072.4|2066.4|4
1729506000000|2024-10-21 10:20:00|2072.4|2066.4|2070.9|2064.9|2072.4|2066.4|2070.9|2064.9|4
1729506300000|2024-10-21 10:25:00|2071.1|2065.1|2070.6|2064.6|2071.1|2065.1|2070.6|2064.6|3
1729506600000|2024-10-21 10:30:00|2070.4|2064.4|2070.9|2064.9|2070.9|2064.9|2068.1|2062.1|18
1729506900000|2024-10-21 10:35:00|2071.1|2065.1|2071.4|2065.4|2072.4|2066.4|2071.1|2065.1|18
1729507200000|2024-10-21 10:40:00|2071.6|2065.6|2071.9|2065.9|2072.6|2066.6|2071.6|2065.6|14
1729507500000|2024-10-21 10:45:00|2072.1|2066.1|2071.9|2065.9|2072.1|2066.1|2071.1|2065.1|16
1729507800000|2024-10-21 10:50:00|2071.6|2065.6|2071.9|2065.9|2071.9|2065.9|2071.4|2065.4|8
1729508100000|2024-10-21 10:55:00|2072.1|2066.1|2073.6|2067.6|2073.9|2067.9|2072.1|2066.1|21
1729508400000|2024-10-21 11:00:00|2073.9|2067.9|2072.4|2066.4|2074.4|2068.4|2071.9|2065.9|37
1729508700000|2024-10-21 11:05:00|2072.1|2066.1|2071.4|2065.4|2072.6|2066.6|2071.1|2065.1|34
1729509000000|2024-10-21 11:10:00|2071.1|2065.1|2072.1|2066.1|2072.6|2066.6|2071.1|2065.1|13
1729509300000|2024-10-21 11:15:00|2071.9|2065.9|2074.1|2068.1|2074.6|2068.6|2071.4|2065.4|20
1729509600000|2024-10-21 11:20:00|2074.4|2068.4|2074.9|2068.9|2075.4|2069.4|2074.4|2068.4|12
1729509900000|2024-10-21 11:25:00|2075.1|2069.1|2073.1|2067.1|2075.1|2069.1|2073.1|2067.1|10
1729510200000|2024-10-21 11:30:00|2072.9|2066.9|2074.1|2068.1|2074.9|2068.9|2072.9|2066.9|26
1729510500000|2024-10-21 11:35:00|2074.4|2068.4|2072.6|2066.6|2074.4|2068.4|2072.1|2066.1|18
1729510800000|2024-10-21 11:40:00|2072.9|2066.9|2074.4|2068.4|2074.6|2068.6|2072.4|2066.4|10
1729511100000|2024-10-21 11:45:00|2074.6|2068.6|2073.6|2067.6|2074.6|2068.6|2072.6|2066.6|21
1729511400000|2024-10-21 11:50:00|2073.9|2067.9|2078.6|2072.6|2078.9|2072.9|2073.9|2067.9|61
1729511700000|2024-10-21 11:55:00|2078.9|2072.9|2077.9|2071.9|2079.4|2073.4|2077.1|2071.1|37
1729512000000|2024-10-21 12:00:00|2078.1|2072.1|2077.4|2071.4|2078.6|2072.6|2074.8|2068.8|39
1729512300000|2024-10-21 12:05:00|2077.1|2071.1|2076.9|2070.9|2077.4|2071.4|2076.9|2070.9|14
1729512600000|2024-10-21 12:10:00|2076.6|2070.6|2076.1|2070.1|2076.6|2070.6|2074.9|2068.9|17
1729512900000|2024-10-21 12:15:00|2075.9|2069.9|2077.4|2071.4|2078.9|2072.9|2075.9|2069.9|28
1729513200000|2024-10-21 12:20:00|2077.1|2071.1|2076.6|2070.6|2077.9|2071.9|2076.1|2070.1|25
1729513500000|2024-10-21 12:25:00|2076.9|2070.9|2076.4|2070.4|2078.1|2072.1|2076.4|2070.4|21
1729513800000|2024-10-21 12:30:00|2076.6|2070.6|2078.1|2072.1|2078.4|2072.4|2075.9|2069.9|29
1729514100000|2024-10-21 12:35:00|2077.9|2071.9|2076.6|2070.6|2078.9|2072.9|2076.6|2070.6|23
1729514400000|2024-10-21 12:40:00|2076.4|2070.4|2076.9|2070.9|2077.6|2071.6|2076.1|2070.1|20
1729514700000|2024-10-21 12:45:00|2077.1|2071.1|2076.9|2070.9|2077.1|2071.1|2075.9|2069.9|20
1729515000000|2024-10-21 12:50:00|2076.6|2070.6|2076.4|2070.4|2077.4|2071.4|2076.1|2070.1|16
1729515300000|2024-10-21 12:55:00|2076.1|2070.1|2074.6|2068.6|2076.4|2070.4|2074.4|2068.4|26
1729515600000|2024-10-21 13:00:00|2074.4|2068.4|2077.1|2071.1|2078.5|2072.5|2074|2068|131
1729515900000|2024-10-21 13:05:00|2076.9|2070.9|2077.9|2071.9|2078.9|2072.9|2076.4|2070.4|76
1729516200000|2024-10-21 13:10:00|2077.6|2071.6|2078.4|2072.4|2078.9|2072.9|2077.6|2071.6|46
1729516500000|2024-10-21 13:15:00|2078.1|2072.1|2078.6|2072.6|2078.9|2072.9|2077.6|2071.6|35
1729516800000|2024-10-21 13:20:00|2078.9|2072.9|2076.9|2070.9|2078.9|2072.9|2075.9|2069.9|47
1729517100000|2024-10-21 13:25:00|2077.1|2071.1|2076.1|2070.1|2077.1|2071.1|2075.4|2069.4|28
1729517400000|2024-10-21 13:30:00|2076.4|2070.4|2078.6|2072.6|2078.6|2072.6|2076.4|2070.4|38
1729517700000|2024-10-21 13:35:00|2078.4|2072.4|2077.1|2071.1|2078.9|2072.9|2077.1|2071.1|38
1729518000000|2024-10-21 13:40:00|2076.9|2070.9|2077.9|2071.9|2078.4|2072.4|2075.6|2069.6|41
1729518300000|2024-10-21 13:45:00|2078.1|2072.1|2077.6|2071.6|2078.9|2072.9|2077.6|2071.6|27
1729518600000|2024-10-21 13:50:00|2076.9|2070.9|2078.1|2072.1|2078.9|2072.9|2076.6|2070.6|36
1729518900000|2024-10-21 13:55:00|2078.4|2072.4|2077.6|2071.6|2078.4|2072.4|2076.9|2070.9|26
1729519200000|2024-10-21 14:00:00|2077.4|2071.4|2074.9|2068.9|2078.6|2072.6|2074.4|2068.4|48
1729519500000|2024-10-21 14:05:00|2075.1|2069.1|2073.1|2067.1|2075.1|2069.1|2072.6|2066.6|40
1729519800000|2024-10-21 14:10:00|2073.4|2067.4|2073.4|2067.4|2073.6|2067.6|2072.1|2066.1|40
1729520100000|2024-10-21 14:15:00|2073.1|2067.1|2073.4|2067.4|2075.1|2069.1|2073.1|2067.1|22
1729520400000|2024-10-21 14:20:00|2073.1|2067.1|2072.6|2066.6|2073.6|2067.6|2072.1|2066.1|60
1729520700000|2024-10-21 14:25:00|2072.4|2066.4|2073.1|2067.1|2073.4|2067.4|2072.1|2066.1|23
1729521000000|2024-10-21 14:30:00|2072.9|2066.9|2073.4|2067.4|2073.9|2067.9|2071.6|2065.6|54
1729521300000|2024-10-21 14:35:00|2073.6|2067.6|2074.6|2068.6|2075.4|2069.4|2072.9|2066.9|33
1729521600000|2024-10-21 14:40:00|2074.9|2068.9|2073.6|2067.6|2075.1|2069.1|2073.4|2067.4|14
1729521900000|2024-10-21 14:45:00|2073.9|2067.9|2073.4|2067.4|2074.1|2068.1|2071.6|2065.6|45
1729522200000|2024-10-21 14:50:00|2073.6|2067.6|2072.4|2066.4|2075.6|2069.6|2071.6|2065.6|60
1729522500000|2024-10-21 14:55:00|2072.1|2066.1|2072.1|2066.1|2073.4|2067.4|2071.4|2065.4|43
1729522800000|2024-10-21 15:00:00|2071.9|2065.9|2071.4|2065.4|2072.9|2066.9|2070.9|2064.9|57
1729523100000|2024-10-21 15:05:00|2071.1|2065.1|2070.6|2064.6|2071.9|2065.9|2069.4|2063.4|62
1729523400000|2024-10-21 15:10:00|2070.9|2064.9|2070.4|2064.4|2071.9|2065.9|2069.1|2063.1|49
1729523700000|2024-10-21 15:15:00|2070.1|2064.1|2069.4|2063.4|2071.1|2065.1|2069.4|2063.4|55
1729524000000|2024-10-21 15:20:00|2069.6|2063.6|2070.6|2064.6|2071.1|2065.1|2069.1|2063.1|39
1729524300000|2024-10-21 15:25:00|2070.4|2064.4|2069.4|2063.4|2070.6|2064.6|2069.1|2063.1|38
1729524600000|2024-10-21 15:30:00|2069.1|2063.1|2071.1|2065.1|2071.6|2065.6|2069.1|2063.1|33
1729524900000|2024-10-21 15:35:00|2070.9|2064.9|2069.9|2063.9|2071.4|2065.4|2069.1|2063.1|31
1729525200000|2024-10-21 15:40:00|2070.1|2064.1|2061.5|2055.5|2071.6|2065.6|2061|2055|84
1729525500000|2024-10-21 15:45:00|2061.4|2055.4|2060.4|2054.4|2062.6|2056.6|2059.4|2053.4|32
1729525800000|2024-10-21 15:50:00|2060.6|2054.6|2061.9|2055.9|2062.6|2056.6|2060.6|2054.6|30
1729526100000|2024-10-21 15:55:00|2061.6|2055.6|2059.4|2053.4|2062.4|2056.4|2058.4|2052.4|58
1729526400000|2024-10-21 16:00:00|2060.1|2054.1|2059.9|2053.9|2060.9|2054.9|2059.6|2053.6|21
1729526700000|2024-10-21 16:05:00|2060.1|2054.1|2058.9|2052.9|2060.1|2054.1|2058.6|2052.6|11
1729527000000|2024-10-21 16:10:00|2058.6|2052.6|2056.9|2050.9|2058.6|2052.6|2056.6|2050.6|17
1729527300000|2024-10-21 16:15:00|2056.6|2050.6|2054.6|2048.6|2056.9|2050.9|2054.6|2048.6|7
1729527600000|2024-10-21 16:20:00|2054.4|2048.4|2054.9|2048.9|2054.9|2048.9|2054.4|2048.4|5
1729527900000|2024-10-21 16:25:00|2054.6|2048.6|2054.6|2048.6|2054.6|2048.6|2053.9|2047.9|6
1729528200000|2024-10-21 16:30:00|2053.9|2047.9|2053.9|2047.9|2054.6|2048.6|2053.9|2047.9|18
1729528500000|2024-10-21 16:35:00|2054.1|2048.1|2053.9|2047.9|2054.1|2048.1|2053.9|2047.9|2
1729528800000|2024-10-21 16:40:00|2054.1|2048.1|2054.6|2048.6|2054.6|2048.6|2053.9|2047.9|4
1729529100000|2024-10-21 16:45:00|2054.9|2048.9|2056.9|2050.9|2057.8|2051.8|2054.9|2048.9|10
1729529400000|2024-10-21 16:50:00|2057.1|2051.1|2057.4|2051.4|2057.6|2051.6|2056.9|2050.9|6
1729529700000|2024-10-21 16:55:00|2057.5|2051.5|2056.8|2050.8|2058.3|2052.3|2056.6|2050.6|14
1729530000000|2024-10-21 17:00:00|2056.4|2050.4|2056.6|2050.6|2056.6|2050.6|2056.4|2050.4|3
1729530300000|2024-10-21 17:05:00|2056.5|2050.5|2056.5|2050.5|2056.9|2050.9|2056.5|2050.5|4
1729530600000|2024-10-21 17:10:00|2056.4|2050.4|2056.3|2050.3|2056.5|2050.5|2056.3|2050.3|4
1729530900000|2024-10-21 17:15:00|2056|2050|2056.4|2050.4|2056.6|2050.6|2056|2050|6
1729531200000|2024-10-21 17:20:00|2056.6|2050.6|2056.5|2050.5|2056.6|2050.6|2056.3|2050.3|5
1729531800000|2024-10-21 17:30:00|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|2056|2050|4
1729532100000|2024-10-21 17:35:00|2056.3|2050.3|2056.4|2050.4|2056.4|2050.4|2056.3|2050.3|2
1729532400000|2024-10-21 17:40:00|2056.3|2050.3|2055.3|2049.3|2056.3|2050.3|2055.3|2049.3|5
1729532700000|2024-10-21 17:45:00|2055.4|2049.4|2054.8|2048.8|2055.4|2049.4|2054|2048|5
1729533300000|2024-10-21 17:55:00|2054.9|2048.9|2060.3|2041.5|2061.3|2048.9|2054.9|2041.5|4
1729555200000|2024-10-22 00:00:00|2057.5|2051.5|2053.9|2047.9|2057.9|2051.9|2053.9|2047.9|13
1729555500000|2024-10-22 00:05:00|2054.3|2048.3|2054.5|2048.5|2056.4|2050.4|2054.3|2048.3|8
1729555800000|2024-10-22 00:10:00|2054.3|2048.3|2053.4|2047.4|2054.5|2048.5|2053.4|2047.4|14
1729556100000|2024-10-22 00:15:00|2053.5|2047.5|2053.1|2047.1|2053.8|2047.8|2052.8|2046.8|8
1729556400000|2024-10-22 00:20:00|2053|2047|2054|2048|2054.5|2048.5|2053|2047|9
1729556700000|2024-10-22 00:25:00|2054.3|2048.3|2053.5|2047.5|2054.3|2048.3|2053.4|2047.4|5
1729557000000|2024-10-22 00:30:00|2053.4|2047.4|2052.9|2046.9|2053.4|2047.4|2052.9|2046.9|4
1729557300000|2024-10-22 00:35:00|2053.3|2047.3|2053.1|2047.1|2053.8|2047.8|2053.1|2047.1|6
1729557600000|2024-10-22 00:40:00|2053|2047|2051.5|2045.5|2053|2047|2051.5|2045.5|11
1729557900000|2024-10-22 00:45:00|2051.8|2045.8|2051.3|2045.3|2051.8|2045.8|2051.3|2045.3|5
1729558200000|2024-10-22 00:50:00|2052.1|2046.1|2057.5|2051.5|2058.3|2052.3|2052|2046|28
1729558500000|2024-10-22 00:55:00|2057.8|2051.8|2060.3|2054.3|2060.3|2054.3|2057|2051|43
1729558800000|2024-10-22 01:00:00|2060|2054|2062.9|2056.9|2064.9|2058.9|2059.8|2053.8|37
1729559100000|2024-10-22 01:05:00|2062.8|2056.8|2064|2058|2064.8|2058.8|2061|2055|60
1729559400000|2024-10-22 01:10:00|2063.8|2057.8|2057.3|2051.3|2064|2058|2057.3|2051.3|57
1729559700000|2024-10-22 01:15:00|2057|2051|2057.1|2051.1|2058.6|2052.6|2056.1|2050.1|38
1729560000000|2024-10-22 01:20:00|2057.3|2051.3|2057.3|2051.3|2058.4|2052.4|2057|2051|34
1729560300000|2024-10-22 01:25:00|2057|2051|2057.5|2051.5|2057.6|2051.6|2056.1|2050.1|32
1729560600000|2024-10-22 01:30:00|2057.8|2051.8|2061.6|2055.6|2062.4|2056.4|2057.8|2051.8|44
1729560900000|2024-10-22 01:35:00|2061.5|2055.5|2059.6|2053.6|2061.5|2055.5|2059.5|2053.5|26
1729561200000|2024-10-22 01:40:00|2059.9|2053.9|2061.1|2055.1|2061.4|2055.4|2059.9|2053.9|39
1729561500000|2024-10-22 01:45:00|2061|2055|2060.9|2054.9|2062.4|2056.4|2060.5|2054.5|96
1729561800000|2024-10-22 01:50:00|2060.8|2054.8|2063.5|2057.5|2064.4|2058.4|2060.8|2054.8|77
1729562100000|2024-10-22 01:55:00|2063.3|2057.3|2064.1|2058.1|2064.4|2058.4|2061.5|2055.5|57
1729562400000|2024-10-22 02:00:00|2063.9|2057.9|2064.3|2058.3|2064.8|2058.8|2062.8|2056.8|69
1729562700000|2024-10-22 02:05:00|2064|2058|2063.8|2057.8|2064.5|2058.5|2062.1|2056.1|58
1729563000000|2024-10-22 02:10:00|2064|2058|2066.3|2060.3|2067|2061|2063|2057|52
1729563300000|2024-10-22 02:15:00|2066|2060|2062|2056|2066|2060|2062|2056|22
1729563600000|2024-10-22 02:20:00|2062.1|2056.1|2061.3|2055.3|2063.3|2057.3|2061.3|2055.3|16
1729563900000|2024-10-22 02:25:00|2061.4|2055.4|2061.6|2055.6|2062.8|2056.8|2061.1|2055.1|26
1729564200000|2024-10-22 02:30:00|2061.9|2055.9|2064.5|2058.5|2066.5|2060.5|2061.9|2055.9|73
1729564500000|2024-10-22 02:35:00|2064.4|2058.4|2065.9|2059.9|2066.9|2060.9|2063.9|2057.9|25
1729564800000|2024-10-22 02:40:00|2065.6|2059.6|2065.5|2059.5|2066.5|2060.5|2065.3|2059.3|42
1729565100000|2024-10-22 02:45:00|2065.6|2059.6|2067.6|2061.6|2067.9|2061.9|2065.6|2059.6|28
1729565400000|2024-10-22 02:50:00|2067.9|2061.9|2067.4|2061.4|2067.9|2061.9|2067.3|2061.3|17
1729565700000|2024-10-22 02:55:00|2067.5|2061.5|2067.5|2061.5|2067.9|2061.9|2067.3|2061.3|18
1729566000000|2024-10-22 03:00:00|2067.6|2061.6|2067.1|2061.1|2068|2062|2067.1|2061.1|20
1729566300000|2024-10-22 03:05:00|2067|2061|2067.8|2061.8|2069.6|2063.6|2066.9|2060.9|29
1729566600000|2024-10-22 03:10:00|2068|2062|2067.9|2061.9|2069.1|2063.1|2067.8|2061.8|24
1729566900000|2024-10-22 03:15:00|2068.4|2062.4|2067.3|2061.3|2068.4|2062.4|2067.3|2061.3|28
1729567200000|2024-10-22 03:20:00|2067.4|2061.4|2067.8|2061.8|2068.6|2062.6|2067.4|2061.4|9
1729567500000|2024-10-22 03:25:00|2067.9|2061.9|2069|2063|2069.8|2063.8|2067.9|2061.9|18
1729567800000|2024-10-22 03:30:00|2069.3|2063.3|2068.9|2062.9|2069.4|2063.4|2068.9|2062.9|7
1729568100000|2024-10-22 03:35:00|2069|2063|2068.8|2062.8|2069.3|2063.3|2068.8|2062.8|7
1729568400000|2024-10-22 03:40:00|2068.6|2062.6|2068|2062|2068.6|2062.6|2068|2062|2
1729568700000|2024-10-22 03:45:00|2068.1|2062.1|2068.1|2062.1|2068.6|2062.6|2068.1|2062.1|6
1729569000000|2024-10-22 03:50:00|2068.3|2062.3|2067.8|2061.8|2068.3|2062.3|2067.8|2061.8|3
1729569300000|2024-10-22 03:55:00|2068|2062|2069.6|2063.6|2069.8|2063.8|2068|2062|5
1729569600000|2024-10-22 04:00:00|2069.8|2063.8|2069.8|2063.8|2069.8|2063.8|2069.6|2063.6|3
1729569900000|2024-10-22 04:05:00|2069.9|2063.9|2069.8|2063.8|2070|2064|2069.6|2063.6|5
1729570200000|2024-10-22 04:10:00|2069.9|2063.9|2069.8|2063.8|2070|2064|2069.8|2063.8|5
1729570800000|2024-10-22 04:20:00|2069.5|2063.5|2073.6|2067.6|2073.6|2067.6|2069.4|2063.4|6
1729571100000|2024-10-22 04:25:00|2074.5|2068.5|2075.5|2069.5|2075.8|2069.8|2074.5|2068.5|4
1729571700000|2024-10-22 04:35:00|2074.6|2068.6|2073.6|2067.6|2074.6|2068.6|2073.6|2067.6|4
1729572000000|2024-10-22 04:40:00|2073.5|2067.5|2073.4|2067.4|2073.5|2067.5|2073.4|2067.4|2
1729572300000|2024-10-22 04:45:00|2073.1|2067.1|2073.1|2067.1|2073.1|2067.1|2073.1|2067.1|1
1729572900000|2024-10-22 04:55:00|2073.3|2067.3|2073.5|2067.5|2073.5|2067.5|2073.3|2067.3|2
1729573200000|2024-10-22 05:00:00|2073.6|2067.6|2073|2067|2074.4|2068.4|2072.9|2066.9|17
1729573500000|2024-10-22 05:05:00|2072.9|2066.9|2072.8|2066.8|2072.9|2066.9|2072.4|2066.4|7
1729573800000|2024-10-22 05:10:00|2072.9|2066.9|2071.4|2065.4|2073|2067|2071.3|2065.3|9
1729574100000|2024-10-22 05:15:00|2071.8|2065.8|2071.5|2065.5|2072|2066|2071.3|2065.3|12
1729574400000|2024-10-22 05:20:00|2071.6|2065.6|2071.4|2065.4|2072|2066|2071.3|2065.3|6
1729574700000|2024-10-22 05:25:00|2071.5|2065.5|2071.8|2065.8|2072|2066|2071.5|2065.5|6
1729575000000|2024-10-22 05:30:00|2072|2066|2071.4|2065.4|2072.5|2066.5|2070.9|2064.9|25
1729575300000|2024-10-22 05:35:00|2071.5|2065.5|2070.5|2064.5|2071.5|2065.5|2070.4|2064.4|10
1729575600000|2024-10-22 05:40:00|2070.8|2064.8|2068.1|2062.1|2070.8|2064.8|2068|2062|17
1729575900000|2024-10-22 05:45:00|2067.9|2061.9|2065.5|2059.5|2067.9|2061.9|2065.5|2059.5|23
1729576200000|2024-10-22 05:50:00|2065.4|2059.4|2067.6|2061.6|2067.6|2061.6|2064.6|2058.6|20
1729576500000|2024-10-22 05:55:00|2067.8|2061.8|2067.5|2061.5|2068.5|2062.5|2067.3|2061.3|16
1729576800000|2024-10-22 06:00:00|2067.4|2061.4|2068.6|2062.6|2068.6|2062.6|2066.3|2060.3|29
1729577100000|2024-10-22 06:05:00|2068.8|2062.8|2069.8|2063.8|2070.1|2064.1|2067.5|2061.5|27
1729577400000|2024-10-22 06:10:00|2069.5|2063.5|2069.1|2063.1|2069.6|2063.6|2068.9|2062.9|20
1729577700000|2024-10-22 06:15:00|2069.4|2063.4|2070.1|2064.1|2070.4|2064.4|2069.4|2063.4|18
1729578000000|2024-10-22 06:20:00|2070|2064|2070.5|2064.5|2070.5|2064.5|2069.5|2063.5|25
1729578300000|2024-10-22 06:25:00|2070.6|2064.6|2071.5|2065.5|2072.4|2066.4|2070|2064|31
1729578600000|2024-10-22 06:30:00|2071.3|2065.3|2071.4|2065.4|2072.4|2066.4|2070.4|2064.4|25
1729578900000|2024-10-22 06:35:00|2071.5|2065.5|2069.9|2063.9|2072.4|2066.4|2068.5|2062.5|28
1729579200000|2024-10-22 06:40:00|2069.5|2063.5|2067.8|2061.8|2069.9|2063.9|2067.8|2061.8|25
1729579500000|2024-10-22 06:45:00|2068.3|2062.3|2068.1|2062.1|2068.9|2062.9|2067|2061|18
1729579800000|2024-10-22 06:50:00|2068|2062|2069.4|2063.4|2070.1|2064.1|2067|2061|39
1729580100000|2024-10-22 06:55:00|2069.6|2063.6|2070.5|2064.5|2070.6|2064.6|2069.6|2063.6|24
1729580400000|2024-10-22 07:00:00|2070.4|2064.4|2072.4|2066.4|2073.6|2067.6|2067.5|2061.5|96
1729580700000|2024-10-22 07:05:00|2072.1|2066.1|2076.4|2070.4|2077.6|2071.6|2072.1|2066.1|51
1729581000000|2024-10-22 07:10:00|2076.1|2070.1|2077.4|2071.4|2077.4|2071.4|2076.1|2070.1|25
1729581300000|2024-10-22 07:15:00|2077.1|2071.1|2072.1|2066.1|2077.1|2071.1|2072.1|2066.1|33
1729581600000|2024-10-22 07:20:00|2072.4|2066.4|2073.4|2067.4|2074.4|2068.4|2072.4|2066.4|28
1729581900000|2024-10-22 07:25:00|2073.6|2067.6|2070.9|2064.9|2074.4|2068.4|2069.6|2063.6|50
1729582200000|2024-10-22 07:30:00|2070.6|2064.6|2068.6|2062.6|2071.1|2065.1|2067.6|2061.6|57
1729582500000|2024-10-22 07:35:00|2068.9|2062.9|2071.9|2065.9|2072.6|2066.6|2068.4|2062.4|42
1729582800000|2024-10-22 07:40:00|2071.6|2065.6|2072.9|2066.9|2073.1|2067.1|2071.1|2065.1|39
1729583100000|2024-10-22 07:45:00|2073.1|2067.1|2072.1|2066.1|2074.6|2068.6|2071.9|2065.9|28
1729583400000|2024-10-22 07:50:00|2072.4|2066.4|2074.4|2068.4|2075.1|2069.1|2072.4|2066.4|37
1729583700000|2024-10-22 07:55:00|2075.1|2069.1|2075.1|2069.1|2076.6|2070.6|2074.1|2068.1|23
1729584000000|2024-10-22 08:00:00|2075.4|2069.4|2081.6|2075.6|2081.9|2075.9|2075.4|2069.4|36
1729584300000|2024-10-22 08:05:00|2082.1|2076.1|2084.1|2078.1|2085.4|2079.4|2081.9|2075.9|47
1729584600000|2024-10-22 08:10:00|2083.9|2077.9|2081.4|2075.4|2084.1|2078.1|2080|2074|52
1729584900000|2024-10-22 08:15:00|2081.6|2075.6|2086.4|2080.4|2090|2084|2081.1|2075.1|75
1729585200000|2024-10-22 08:20:00|2086.3|2080.3|2084.6|2078.6|2087.9|2081.9|2084.6|2078.6|47
1729585500000|2024-10-22 08:25:00|2084.4|2078.4|2081.6|2075.6|2084.6|2078.6|2081.4|2075.4|40
1729585800000|2024-10-22 08:30:00|2081.4|2075.4|2079.1|2073.1|2081.4|2075.4|2077.9|2071.9|34
1729586100000|2024-10-22 08:35:00|2078.9|2072.9|2081.6|2075.6|2082.1|2076.1|2078.9|2072.9|17
1729586400000|2024-10-22 08:40:00|2081.9|2075.9|2082.6|2076.6|2082.9|2076.9|2081.6|2075.6|18
1729586700000|2024-10-22 08:45:00|2082.4|2076.4|2081.6|2075.6|2082.9|2076.9|2080.1|2074.1|28
1729587000000|2024-10-22 08:50:00|2081.4|2075.4|2082.6|2076.6|2082.9|2076.9|2081.1|2075.1|12
1729587300000|2024-10-22 08:55:00|2082.9|2076.9|2079.9|2073.9|2083.1|2077.1|2079.6|2073.6|29
1729587600000|2024-10-22 09:00:00|2079.6|2073.6|2079.6|2073.6|2080.9|2074.9|2078.6|2072.6|30
1729587900000|2024-10-22 09:05:00|2080.1|2074.1|2079.4|2073.4|2080.9|2074.9|2079.4|2073.4|18
1729588200000|2024-10-22 09:10:00|2079.6|2073.6|2080.1|2074.1|2082.1|2076.1|2079.6|2073.6|24
1729588500000|2024-10-22 09:15:00|2079.9|2073.9|2078.9|2072.9|2080.1|2074.1|2078.6|2072.6|21
1729588800000|2024-10-22 09:20:00|2079.1|2073.1|2080.9|2074.9|2081.4|2075.4|2078.9|2072.9|19
1729589100000|2024-10-22 09:25:00|2081.1|2075.1|2080.4|2074.4|2081.9|2075.9|2080.4|2074.4|24
1729589400000|2024-10-22 09:30:00|2080.6|2074.6|2080.6|2074.6|2081.1|2075.1|2079.9|2073.9|20
1729589700000|2024-10-22 09:35:00|2080.4|2074.4|2081.4|2075.4|2081.6|2075.6|2080.1|2074.1|16
1729590000000|2024-10-22 09:40:00|2081.1|2075.1|2079.1|2073.1|2081.6|2075.6|2079.1|2073.1|20
1729590300000|2024-10-22 09:45:00|2079.4|2073.4|2079.9|2073.9|2080.4|2074.4|2079.4|2073.4|12
1729590600000|2024-10-22 09:50:00|2080.1|2074.1|2080.4|2074.4|2080.6|2074.6|2079.6|2073.6|18
1729590900000|2024-10-22 09:55:00|2080.1|2074.1|2080.1|2074.1|2080.9|2074.9|2079.4|2073.4|21
1729591200000|2024-10-22 10:00:00|2079.9|2073.9|2079.1|2073.1|2079.9|2073.9|2077.9|2071.9|17
1729591500000|2024-10-22 10:05:00|2079.4|2073.4|2077.1|2071.1|2079.4|2073.4|2076.9|2070.9|29
1729591800000|2024-10-22 10:10:00|2077.4|2071.4|2079.1|2073.1|2079.1|2073.1|2077.4|2071.4|37
1729592100000|2024-10-22 10:15:00|2079.4|2073.4|2078.9|2072.9|2079.4|2073.4|2077.6|2071.6|28
1729592400000|2024-10-22 10:20:00|2079.1|2073.1|2080.6|2074.6|2081.1|2075.1|2079.1|2073.1|18
1729592700000|2024-10-22 10:25:00|2080.4|2074.4|2079.6|2073.6|2080.4|2074.4|2079.1|2073.1|16
1729593000000|2024-10-22 10:30:00|2079.4|2073.4|2080.6|2074.6|2081.6|2075.6|2079.4|2073.4|15
1729593300000|2024-10-22 10:35:00|2080.9|2074.9|2080.9|2074.9|2081.1|2075.1|2079.9|2073.9|12
1729593600000|2024-10-22 10:40:00|2080.6|2074.6|2079.9|2073.9|2080.6|2074.6|2079.9|2073.9|4
1729593900000|2024-10-22 10:45:00|2079.6|2073.6|2079.4|2073.4|2079.9|2073.9|2079.4|2073.4|6
1729594200000|2024-10-22 10:50:00|2079.1|2073.1|2078.9|2072.9|2079.1|2073.1|2078.4|2072.4|10
1729594500000|2024-10-22 10:55:00|2079.1|2073.1|2079.6|2073.6|2079.6|2073.6|2078.9|2072.9|7
1729594800000|2024-10-22 11:00:00|2079.4|2073.4|2079.4|2073.4|2079.9|2073.9|2079.1|2073.1|11
1729595100000|2024-10-22 11:05:00|2079.1|2073.1|2078.9|2072.9|2079.4|2073.4|2078.4|2072.4|12
1729595400000|2024-10-22 11:10:00|2078.6|2072.6|2078.9|2072.9|2079.4|2073.4|2078.4|2072.4|10
1729595700000|2024-10-22 11:15:00|2079.1|2073.1|2079.9|2073.9|2079.9|2073.9|2079.1|2073.1|9
1729596000000|2024-10-22 11:20:00|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|1
1729596300000|2024-10-22 11:25:00|2079.9|2073.9|2078.4|2072.4|2080.1|2074.1|2078.4|2072.4|11
1729596600000|2024-10-22 11:30:00|2078.1|2072.1|2078.6|2072.6|2079.4|2073.4|2077.9|2071.9|21
1729596900000|2024-10-22 11:35:00|2078.4|2072.4|2077.6|2071.6|2078.6|2072.6|2077.6|2071.6|11
1729597200000|2024-10-22 11:40:00|2077.9|2071.9|2078.6|2072.6|2080.1|2074.1|2077.9|2071.9|14
1729597500000|2024-10-22 11:45:00|2078.4|2072.4|2085.1|2079.1|2085.4|2079.4|2078.4|2072.4|30
1729597800000|2024-10-22 11:50:00|2084.9|2078.9|2082.4|2076.4|2085.1|2079.1|2081.6|2075.6|49
1729598100000|2024-10-22 11:55:00|2081.9|2075.9|2080.6|2074.6|2081.9|2075.9|2079.4|2073.4|24
1729598400000|2024-10-22 12:00:00|2080.4|2074.4|2085.1|2079.1|2086.1|2080.1|2080.4|2074.4|43
1729598700000|2024-10-22 12:05:00|2085.4|2079.4|2086.4|2080.4|2086.6|2080.6|2083.9|2077.9|29
1729599000000|2024-10-22 12:10:00|2086.6|2080.6|2085.9|2079.9|2087.1|2081.1|2085.9|2079.9|19
1729599300000|2024-10-22 12:15:00|2086.1|2080.1|2085.4|2079.4|2086.6|2080.6|2084.9|2078.9|21
1729599600000|2024-10-22 12:20:00|2085.6|2079.6|2084.6|2078.6|2086.4|2080.4|2084.4|2078.4|34
1729599900000|2024-10-22 12:25:00|2084.4|2078.4|2084.9|2078.9|2085.1|2079.1|2083.4|2077.4|28
1729600200000|2024-10-22 12:30:00|2084.6|2078.6|2082.6|2076.6|2084.9|2078.9|2082.6|2076.6|35
1729600500000|2024-10-22 12:35:00|2082.4|2076.4|2081.9|2075.9|2082.4|2076.4|2081.1|2075.1|16
1729600800000|2024-10-22 12:40:00|2081.6|2075.6|2080.9|2074.9|2081.9|2075.9|2080.9|2074.9|17
1729601100000|2024-10-22 12:45:00|2081.1|2075.1|2081.4|2075.4|2083.1|2077.1|2080.9|2074.9|24
1729601400000|2024-10-22 12:50:00|2081.6|2075.6|2079.1|2073.1|2081.6|2075.6|2079.1|2073.1|26
1729601700000|2024-10-22 12:55:00|2079.4|2073.4|2079.6|2073.6|2079.9|2073.9|2079.1|2073.1|18
1729602000000|2024-10-22 13:00:00|2079.4|2073.4|2081.9|2075.9|2082.6|2076.6|2078.1|2072.1|77
1729602300000|2024-10-22 13:05:00|2082.1|2076.1|2081.6|2075.6|2084.6|2078.6|2081.6|2075.6|71
1729602600000|2024-10-22 13:10:00|2081.9|2075.9|2082.1|2076.1|2082.1|2076.1|2080.4|2074.4|40
1729602900000|2024-10-22 13:15:00|2081.9|2075.9|2083.5|2077.5|2083.9|2077.9|2081.4|2075.4|61
1729603200000|2024-10-22 13:20:00|2083.3|2077.3|2082.1|2076.1|2083.9|2077.9|2081.4|2075.4|31
1729603500000|2024-10-22 13:25:00|2081.9|2075.9|2079.4|2073.4|2081.9|2075.9|2079.4|2073.4|28
1729603800000|2024-10-22 13:30:00|2079.1|2073.1|2079.4|2073.4|2080.9|2074.9|2079.1|2073.1|48
1729604100000|2024-10-22 13:35:00|2079.1|2073.1|2076.4|2070.4|2079.6|2073.6|2075.4|2069.4|66
1729604400000|2024-10-22 13:40:00|2076.6|2070.6|2073.1|2067.1|2076.6|2070.6|2073.1|2067.1|30
1729604700000|2024-10-22 13:45:00|2073.4|2067.4|2070.9|2064.9|2075.1|2069.1|2070.4|2064.4|65
1729605000000|2024-10-22 13:50:00|2070.6|2064.6|2067.6|2061.6|2071.1|2065.1|2067.4|2061.4|79
1729605300000|2024-10-22 13:55:00|2067.9|2061.9|2065.1|2059.1|2068.4|2062.4|2064.1|2058.1|81
1729605600000|2024-10-22 14:00:00|2065.4|2059.4|2061.9|2055.9|2068.4|2062.4|2061.4|2055.4|94
1729605900000|2024-10-22 14:05:00|2062.1|2056.1|2063.9|2057.9|2065.1|2059.1|2060.6|2054.6|94
1729606200000|2024-10-22 14:10:00|2063.6|2057.6|2062.4|2056.4|2063.9|2057.9|2061.6|2055.6|58
1729606500000|2024-10-22 14:15:00|2062.1|2056.1|2060.9|2054.9|2063.4|2057.4|2060.9|2054.9|59
1729606800000|2024-10-22 14:20:00|2060.6|2054.6|2058.6|2052.6|2060.9|2054.9|2058.4|2052.4|62
1729607100000|2024-10-22 14:25:00|2058.9|2052.9|2062.1|2056.1|2062.6|2056.6|2058.4|2052.4|60
1729607400000|2024-10-22 14:30:00|2062.4|2056.4|2064.9|2058.9|2066.6|2060.6|2061.6|2055.6|60
1729607700000|2024-10-22 14:35:00|2064.6|2058.6|2065.4|2059.4|2067.6|2061.6|2063.9|2057.9|64
1729608000000|2024-10-22 14:40:00|2065.6|2059.6|2069.9|2063.9|2070.4|2064.4|2065.6|2059.6|59
1729608300000|2024-10-22 14:45:00|2070.1|2064.1|2069.4|2063.4|2070.9|2064.9|2067.6|2061.6|53
1729608600000|2024-10-22 14:50:00|2069.6|2063.6|2071.9|2065.9|2072.4|2066.4|2069.4|2063.4|41
1729608900000|2024-10-22 14:55:00|2071.6|2065.6|2069.6|2063.6|2071.6|2065.6|2068.6|2062.6|24
1729609200000|2024-10-22 15:00:00|2069.4|2063.4|2070.4|2064.4|2072.1|2066.1|2069.1|2063.1|28
1729609500000|2024-10-22 15:05:00|2070.6|2064.6|2071.1|2065.1|2072.6|2066.6|2070.1|2064.1|44
1729609800000|2024-10-22 15:10:00|2070.9|2064.9|2070.9|2064.9|2071.4|2065.4|2069.6|2063.6|34
1729610100000|2024-10-22 15:15:00|2070.6|2064.6|2070.6|2064.6|2070.6|2064.6|2066.6|2060.6|63
1729610400000|2024-10-22 15:20:00|2070.9|2064.9|2072.4|2066.4|2072.6|2066.6|2070.4|2064.4|45
1729610700000|2024-10-22 15:25:00|2072.1|2066.1|2070.9|2064.9|2072.9|2066.9|2069.9|2063.9|40
1729611000000|2024-10-22 15:30:00|2071.1|2065.1|2071.6|2065.6|2072.4|2066.4|2069.9|2063.9|39
1729611300000|2024-10-22 15:35:00|2071.9|2065.9|2074.9|2068.9|2074.9|2068.9|2071.9|2065.9|27
1729611600000|2024-10-22 15:40:00|2074.6|2068.6|2073.1|2067.1|2074.6|2068.6|2073.1|2067.1|33
1729611900000|2024-10-22 15:45:00|2073.4|2067.4|2075.4|2069.4|2076.1|2070.1|2073.4|2067.4|31
1729612200000|2024-10-22 15:50:00|2075.6|2069.6|2076.4|2070.4|2076.6|2070.6|2073.4|2067.4|35
1729612500000|2024-10-22 15:55:00|2076.1|2070.1|2071.9|2065.9|2076.1|2070.1|2070.4|2064.4|90
1729612800000|2024-10-22 16:00:00|2071.6|2065.6|2072.9|2066.9|2072.9|2066.9|2070.6|2064.6|12
1729613100000|2024-10-22 16:05:00|2073.1|2067.1|2075.9|2069.9|2075.9|2069.9|2073.1|2067.1|10
1729613400000|2024-10-22 16:10:00|2075.6|2069.6|2077.4|2071.4|2078.4|2072.4|2075.6|2069.6|26
1729613700000|2024-10-22 16:15:00|2076.9|2070.9|2076.6|2070.6|2077.4|2071.4|2076.6|2070.6|9
1729614000000|2024-10-22 16:20:00|2076.9|2070.9|2074.6|2068.6|2076.9|2070.9|2073.6|2067.6|13
1729614300000|2024-10-22 16:25:00|2074.9|2068.9|2075.4|2069.4|2075.4|2069.4|2074.9|2068.9|3
1729614600000|2024-10-22 16:30:00|2075.6|2069.6|2075.9|2069.9|2076.4|2070.4|2075.6|2069.6|9
1729614900000|2024-10-22 16:35:00|2076.1|2070.1|2076.1|2070.1|2076.1|2070.1|2076.1|2070.1|1
1729615200000|2024-10-22 16:40:00|2075.9|2069.9|2076.1|2070.1|2076.1|2070.1|2075.9|2069.9|2
1729615500000|2024-10-22 16:45:00|2074.9|2068.9|2075.4|2069.4|2075.4|2069.4|2074.6|2068.6|5
1729615800000|2024-10-22 16:50:00|2075.1|2069.1|2074.9|2068.9|2075.1|2069.1|2074.9|2068.9|2
1729616100000|2024-10-22 16:55:00|2075.1|2069.1|2076|2070|2076.3|2070.3|2075.1|2069.1|7
1729616400000|2024-10-22 17:00:00|2075.9|2069.9|2076|2070|2076|2070|2075.9|2069.9|4
1729616700000|2024-10-22 17:05:00|2075.9|2069.9|2076|2070|2076|2070|2075.9|2069.9|2
1729617000000|2024-10-22 17:10:00|2076.6|2070.6|2077.5|2071.5|2077.6|2071.6|2076.5|2070.5|11
1729617300000|2024-10-22 17:15:00|2077.3|2071.3|2077.5|2071.5|2077.6|2071.6|2077.3|2071.3|4
1729617900000|2024-10-22 17:25:00|2078.1|2072.1|2078.9|2072.9|2078.9|2072.9|2077.5|2071.5|10
1729618200000|2024-10-22 17:30:00|2079.1|2073.1|2079.1|2073.1|2079.4|2073.4|2079.1|2073.1|5
1729618500000|2024-10-22 17:35:00|2079.4|2073.4|2079.4|2073.4|2079.5|2073.5|2079.1|2073.1|9
1729618800000|2024-10-22 17:40:00|2079.5|2073.5|2079.1|2073.1|2079.5|2073.5|2078.9|2072.9|11
1729619100000|2024-10-22 17:45:00|2079.5|2073.5|2079.3|2073.3|2079.5|2073.5|2079.1|2073.1|6
1729619400000|2024-10-22 17:50:00|2079.1|2073.1|2079.5|2073.5|2079.5|2073.5|2079.1|2073.1|5
1729619700000|2024-10-22 17:55:00|2086|2067.3|2086.5|2067.8|2086.5|2067.8|2085.8|2067|3
1729641600000|2024-10-23 00:00:00|2084.1|2078.1|2082.5|2076.5|2084.1|2078.1|2081.4|2075.4|9
1729641900000|2024-10-23 00:05:00|2082.8|2076.8|2084|2078|2084|2078|2082.8|2076.8|10
1729642200000|2024-10-23 00:10:00|2083.9|2077.9|2084|2078|2084|2078|2083.8|2077.8|4
1729642500000|2024-10-23 00:15:00|2083.8|2077.8|2084.3|2078.3|2084.5|2078.5|2083.8|2077.8|6
1729642800000|2024-10-23 00:20:00|2084|2078|2083.8|2077.8|2084|2078|2083.3|2077.3|6
1729643100000|2024-10-23 00:25:00|2084|2078|2083.3|2077.3|2084.3|2078.3|2083.3|2077.3|6
1729643400000|2024-10-23 00:30:00|2083.5|2077.5|2083.1|2077.1|2083.8|2077.8|2083.1|2077.1|4
1729643700000|2024-10-23 00:35:00|2083.3|2077.3|2083.1|2077.1|2083.4|2077.4|2083.1|2077.1|4
1729644000000|2024-10-23 00:40:00|2083|2077|2080.8|2074.8|2083.3|2077.3|2080.8|2074.8|8
1729644300000|2024-10-23 00:45:00|2081|2075|2080|2074|2081.3|2075.3|2080|2074|9
1729644600000|2024-10-23 00:50:00|2079.9|2073.9|2079.9|2073.9|2080.8|2074.8|2079.9|2073.9|7
1729644900000|2024-10-23 00:55:00|2079.6|2073.6|2079.8|2073.8|2079.8|2073.8|2079.5|2073.5|4
1729645200000|2024-10-23 01:00:00|2079.6|2073.6|2083|2077|2083.6|2077.6|2079.5|2073.5|59
1729645500000|2024-10-23 01:05:00|2082.9|2076.9|2083|2077|2084.3|2078.3|2082.8|2076.8|30
1729645800000|2024-10-23 01:10:00|2083.3|2077.3|2082.3|2076.3|2083.3|2077.3|2081.9|2075.9|23
1729646100000|2024-10-23 01:15:00|2082|2076|2080.3|2074.3|2082.3|2076.3|2080.1|2074.1|32
1729646400000|2024-10-23 01:20:00|2080.4|2074.4|2078.9|2072.9|2081.3|2075.3|2078.1|2072.1|39
1729646700000|2024-10-23 01:25:00|2078.6|2072.6|2077.5|2071.5|2079.8|2073.8|2077|2071|23
1729647000000|2024-10-23 01:30:00|2077.3|2071.3|2078.5|2072.5|2079|2073|2077.1|2071.1|25
1729647300000|2024-10-23 01:35:00|2078.6|2072.6|2075.6|2069.6|2079.8|2073.8|2075.6|2069.6|53
1729647600000|2024-10-23 01:40:00|2075.4|2069.4|2075.6|2069.6|2076.5|2070.5|2074.6|2068.6|52
1729647900000|2024-10-23 01:45:00|2075.4|2069.4|2075.4|2069.4|2076.6|2070.6|2075.1|2069.1|38
1729648200000|2024-10-23 01:50:00|2075.1|2069.1|2075.4|2069.4|2076|2070|2075|2069|24
1729648500000|2024-10-23 01:55:00|2075.1|2069.1|2075.6|2069.6|2076.5|2070.5|2075.1|2069.1|73
1729648800000|2024-10-23 02:00:00|2075.8|2069.8|2075.9|2069.9|2077.6|2071.6|2075.6|2069.6|54
1729649100000|2024-10-23 02:05:00|2075.6|2069.6|2077.5|2071.5|2078.4|2072.4|2075.5|2069.5|29
1729649400000|2024-10-23 02:10:00|2077.4|2071.4|2076|2070|2077.8|2071.8|2075.4|2069.4|61
1729649700000|2024-10-23 02:15:00|2076.3|2070.3|2076.6|2070.6|2076.8|2070.8|2076.1|2070.1|10
1729650000000|2024-10-23 02:20:00|2076.1|2070.1|2077.3|2071.3|2077.8|2071.8|2075.6|2069.6|16
1729650300000|2024-10-23 02:25:00|2077.1|2071.1|2076.6|2070.6|2077.3|2071.3|2076.4|2070.4|16
1729650600000|2024-10-23 02:30:00|2076.8|2070.8|2077.5|2071.5|2077.8|2071.8|2074|2068|88
1729650900000|2024-10-23 02:35:00|2077.8|2071.8|2076.8|2070.8|2077.8|2071.8|2076.3|2070.3|21
1729651200000|2024-10-23 02:40:00|2076.5|2070.5|2078.9|2072.9|2078.9|2072.9|2076.4|2070.4|15
1729651500000|2024-10-23 02:45:00|2079|2073|2079.3|2073.3|2079.4|2073.4|2077.5|2071.5|21
1729651800000|2024-10-23 02:50:00|2079.5|2073.5|2078.8|2072.8|2079.8|2073.8|2078.5|2072.5|24
1729652100000|2024-10-23 02:55:00|2078.5|2072.5|2078.9|2072.9|2079.3|2073.3|2077.8|2071.8|23
1729652400000|2024-10-23 03:00:00|2079|2073|2081.3|2075.3|2081.3|2075.3|2079|2073|24
1729652700000|2024-10-23 03:05:00|2081.5|2075.5|2080.8|2074.8|2081.9|2075.9|2080.1|2074.1|20
1729653000000|2024-10-23 03:10:00|2080.6|2074.6|2081.3|2075.3|2081.5|2075.5|2080.4|2074.4|11
1729653300000|2024-10-23 03:15:00|2081|2075|2080.8|2074.8|2081|2075|2080.1|2074.1|28
1729653600000|2024-10-23 03:20:00|2080.6|2074.6|2080.4|2074.4|2080.8|2074.8|2080.1|2074.1|12
1729653900000|2024-10-23 03:25:00|2080.5|2074.5|2081.5|2075.5|2081.5|2075.5|2080.4|2074.4|14
1729654200000|2024-10-23 03:30:00|2081.3|2075.3|2082.3|2076.3|2082.3|2076.3|2080.4|2074.4|12
1729654500000|2024-10-23 03:35:00|2082.5|2076.5|2082|2076|2083|2077|2081.8|2075.8|14
1729654800000|2024-10-23 03:40:00|2082.1|2076.1|2082.3|2076.3|2082.4|2076.4|2082.1|2076.1|4
1729655100000|2024-10-23 03:45:00|2082.5|2076.5|2083.3|2077.3|2083.3|2077.3|2082.5|2076.5|5
1729655400000|2024-10-23 03:50:00|2083|2077|2083.5|2077.5|2083.5|2077.5|2082.8|2076.8|6
1729655700000|2024-10-23 03:55:00|2083.4|2077.4|2083.3|2077.3|2083.8|2077.8|2083.3|2077.3|8
1729656000000|2024-10-23 04:00:00|2083|2077|2082.8|2076.8|2083.3|2077.3|2082.8|2076.8|4
1729656300000|2024-10-23 04:05:00|2083|2077|2083.3|2077.3|2083.3|2077.3|2083|2077|4
1729656600000|2024-10-23 04:10:00|2083.5|2077.5|2082.6|2076.6|2083.5|2077.5|2082.6|2076.6|6
1729656900000|2024-10-23 04:15:00|2082.8|2076.8|2082.8|2076.8|2082.8|2076.8|2082.8|2076.8|1
1729657200000|2024-10-23 04:20:00|2083|2077|2083|2077|2083|2077|2082.8|2076.8|3
1729657500000|2024-10-23 04:25:00|2082.8|2076.8|2082.5|2076.5|2082.8|2076.8|2082.4|2076.4|4
1729657800000|2024-10-23 04:30:00|2082.4|2076.4|2082.5|2076.5|2082.5|2076.5|2082.3|2076.3|3
1729658100000|2024-10-23 04:35:00|2082.4|2076.4|2082.9|2076.9|2083|2077|2082.3|2076.3|6
1729658400000|2024-10-23 04:40:00|2083|2077|2083.3|2077.3|2083.3|2077.3|2082.8|2076.8|3
1729658700000|2024-10-23 04:45:00|2083.5|2077.5|2083.5|2077.5|2083.5|2077.5|2083.4|2077.4|3
1729659000000|2024-10-23 04:50:00|2083.8|2077.8|2083.6|2077.6|2083.8|2077.8|2083.6|2077.6|2
1729659600000|2024-10-23 05:00:00|2083.5|2077.5|2082.6|2076.6|2084|2078|2082.5|2076.5|21
1729659900000|2024-10-23 05:05:00|2082.9|2076.9|2083.5|2077.5|2083.8|2077.8|2082.9|2076.9|12
1729660200000|2024-10-23 05:10:00|2083.8|2077.8|2084.3|2078.3|2085.3|2079.3|2083.8|2077.8|11
1729660500000|2024-10-23 05:15:00|2084.4|2078.4|2085.3|2079.3|2085.3|2079.3|2084.4|2078.4|10
1729660800000|2024-10-23 05:20:00|2085|2079|2084.9|2078.9|2085.3|2079.3|2084.9|2078.9|7
1729661100000|2024-10-23 05:25:00|2085|2079|2085.5|2079.5|2085.5|2079.5|2085|2079|5
1729661400000|2024-10-23 05:30:00|2085.8|2079.8|2084.8|2078.8|2086.4|2080.4|2084.3|2078.3|56
1729661700000|2024-10-23 05:35:00|2085|2079|2083.9|2077.9|2085.8|2079.8|2083.8|2077.8|48
1729662000000|2024-10-23 05:40:00|2084|2078|2083.3|2077.3|2084|2078|2082.6|2076.6|39
1729662300000|2024-10-23 05:45:00|2083.1|2077.1|2084.3|2078.3|2084.6|2078.6|2082.8|2076.8|30
1729662600000|2024-10-23 05:50:00|2084|2078|2082.8|2076.8|2084|2078|2082.8|2076.8|30
1729662900000|2024-10-23 05:55:00|2082.9|2076.9|2083.5|2077.5|2083.5|2077.5|2082.4|2076.4|26
1729663200000|2024-10-23 06:00:00|2083.4|2077.4|2080.4|2074.4|2083.4|2077.4|2080.1|2074.1|20
1729663500000|2024-10-23 06:05:00|2080.1|2074.1|2079.4|2073.4|2080.1|2074.1|2079.1|2073.1|10
1729663800000|2024-10-23 06:10:00|2079.5|2073.5|2079.4|2073.4|2079.8|2073.8|2079.4|2073.4|6
1729664100000|2024-10-23 06:15:00|2079.5|2073.5|2079.8|2073.8|2081|2075|2079.5|2073.5|26
1729664400000|2024-10-23 06:20:00|2079.6|2073.6|2079.9|2073.9|2080.3|2074.3|2079.1|2073.1|23
1729664700000|2024-10-23 06:25:00|2079.6|2073.6|2078.4|2072.4|2079.6|2073.6|2077.8|2071.8|21
1729665000000|2024-10-23 06:30:00|2078.5|2072.5|2076.4|2070.4|2078.8|2072.8|2076.4|2070.4|18
1729665300000|2024-10-23 06:35:00|2076.5|2070.5|2075.1|2069.1|2076.5|2070.5|2075.1|2069.1|14
1729665600000|2024-10-23 06:40:00|2075.3|2069.3|2079|2073|2082.6|2076.6|2075.3|2069.3|68
1729665900000|2024-10-23 06:45:00|2078.8|2072.8|2076.6|2070.6|2078.8|2072.8|2076.6|2070.6|34
1729666200000|2024-10-23 06:50:00|2076.8|2070.8|2079.4|2073.4|2080|2074|2076.8|2070.8|36
1729666500000|2024-10-23 06:55:00|2079|2073|2078|2072|2079.4|2073.4|2078|2072|13
1729666800000|2024-10-23 07:00:00|2077.8|2071.8|2069.5|2063.5|2077.8|2071.8|2067.8|2061.8|101
1729667100000|2024-10-23 07:05:00|2069.4|2063.4|2067.8|2061.8|2072.8|2066.8|2067.8|2061.8|91
1729667400000|2024-10-23 07:10:00|2067.6|2061.6|2066.9|2060.9|2068.9|2062.9|2065.9|2059.9|32
1729667700000|2024-10-23 07:15:00|2066.6|2060.6|2065.4|2059.4|2066.9|2060.9|2063.6|2057.6|33
1729668000000|2024-10-23 07:20:00|2065.1|2059.1|2067.9|2061.9|2069.1|2063.1|2064.4|2058.4|50
1729668300000|2024-10-23 07:25:00|2067.6|2061.6|2067.1|2061.1|2068.4|2062.4|2065.9|2059.9|34
1729668600000|2024-10-23 07:30:00|2066.9|2060.9|2065.9|2059.9|2067.4|2061.4|2064.9|2058.9|28
1729668900000|2024-10-23 07:35:00|2065.6|2059.6|2064.4|2058.4|2065.6|2059.6|2061.9|2055.9|41
1729669200000|2024-10-23 07:40:00|2064.1|2058.1|2062.6|2056.6|2064.1|2058.1|2061.9|2055.9|43
1729669500000|2024-10-23 07:45:00|2062.9|2056.9|2063.4|2057.4|2063.4|2057.4|2061.9|2055.9|26
1729669800000|2024-10-23 07:50:00|2063.6|2057.6|2064.6|2058.6|2065.6|2059.6|2063.6|2057.6|23
1729670100000|2024-10-23 07:55:00|2064.9|2058.9|2063.4|2057.4|2064.9|2058.9|2062.6|2056.6|24
1729670400000|2024-10-23 08:00:00|2063.6|2057.6|2066.4|2060.4|2066.4|2060.4|2063.1|2057.1|35
1729670700000|2024-10-23 08:05:00|2066.1|2060.1|2070.1|2064.1|2070.9|2064.9|2065.9|2059.9|57
1729671000000|2024-10-23 08:10:00|2069.9|2063.9|2070.4|2064.4|2070.4|2064.4|2067.6|2061.6|33
1729671300000|2024-10-23 08:15:00|2070.6|2064.6|2068.1|2062.1|2072.1|2066.1|2068.1|2062.1|32
1729671600000|2024-10-23 08:20:00|2068.4|2062.4|2068.1|2062.1|2068.9|2062.9|2067.6|2061.6|27
1729671900000|2024-10-23 08:25:00|2067.9|2061.9|2069.1|2063.1|2069.9|2063.9|2067.9|2061.9|32
1729672200000|2024-10-23 08:30:00|2069.4|2063.4|2072.1|2066.1|2072.1|2066.1|2068.6|2062.6|27
1729672500000|2024-10-23 08:35:00|2072.4|2066.4|2073.1|2067.1|2076.6|2070.6|2072.4|2066.4|34
1729672800000|2024-10-23 08:40:00|2072.9|2066.9|2068.6|2062.6|2073.1|2067.1|2068.4|2062.4|46
1729673100000|2024-10-23 08:45:00|2068.4|2062.4|2064.6|2058.6|2068.4|2062.4|2063.9|2057.9|58
1729673400000|2024-10-23 08:50:00|2064.4|2058.4|2064.4|2058.4|2066.4|2060.4|2063.9|2057.9|41
1729673700000|2024-10-23 08:55:00|2064.6|2058.6|2064.9|2058.9|2064.9|2058.9|2063.1|2057.1|29
1729674000000|2024-10-23 09:00:00|2064.6|2058.6|2064.9|2058.9|2065.1|2059.1|2063.9|2057.9|33
1729674300000|2024-10-23 09:05:00|2065.1|2059.1|2065.9|2059.9|2065.9|2059.9|2063.9|2057.9|28
1729674600000|2024-10-23 09:10:00|2065.6|2059.6|2067.1|2061.1|2067.4|2061.4|2064.8|2058.8|27
1729674900000|2024-10-23 09:15:00|2066.9|2060.9|2068.1|2062.1|2068.1|2062.1|2066.6|2060.6|23
1729675200000|2024-10-23 09:20:00|2068.4|2062.4|2064.6|2058.6|2068.6|2062.6|2063.6|2057.6|23
1729675500000|2024-10-23 09:25:00|2064.9|2058.9|2066.6|2060.6|2066.9|2060.9|2064.9|2058.9|15
1729675800000|2024-10-23 09:30:00|2066.4|2060.4|2065.6|2059.6|2067.1|2061.1|2064.9|2058.9|15
1729676100000|2024-10-23 09:35:00|2065.4|2059.4|2063.9|2057.9|2065.4|2059.4|2063.9|2057.9|11
1729676400000|2024-10-23 09:40:00|2064.1|2058.1|2064.4|2058.4|2064.9|2058.9|2063.4|2057.4|18
1729676700000|2024-10-23 09:45:00|2064.1|2058.1|2065.1|2059.1|2065.4|2059.4|2064.1|2058.1|9
1729677000000|2024-10-23 09:50:00|2065.4|2059.4|2064.9|2058.9|2065.4|2059.4|2064.4|2058.4|9
1729677300000|2024-10-23 09:55:00|2064.6|2058.6|2064.4|2058.4|2064.9|2058.9|2064.1|2058.1|8
1729677600000|2024-10-23 10:00:00|2064.6|2058.6|2064.1|2058.1|2065.1|2059.1|2064.1|2058.1|17
1729677900000|2024-10-23 10:05:00|2064.4|2058.4|2064.4|2058.4|2064.9|2058.9|2064.4|2058.4|6
1729678200000|2024-10-23 10:10:00|2064.6|2058.6|2064.9|2058.9|2066.1|2060.1|2064.6|2058.6|18
1729678500000|2024-10-23 10:15:00|2064.6|2058.6|2065.1|2059.1|2065.9|2059.9|2064.1|2058.1|13
1729678800000|2024-10-23 10:20:00|2064.9|2058.9|2064.1|2058.1|2064.9|2058.9|2064.1|2058.1|6
1729679100000|2024-10-23 10:25:00|2064.4|2058.4|2064.6|2058.6|2064.6|2058.6|2064.1|2058.1|12
1729679400000|2024-10-23 10:30:00|2064.9|2058.9|2064.4|2058.4|2065.1|2059.1|2064.1|2058.1|11
1729679700000|2024-10-23 10:35:00|2064.1|2058.1|2063.1|2057.1|2064.1|2058.1|2062.9|2056.9|5
1729680000000|2024-10-23 10:40:00|2062.9|2056.9|2065|2059|2065.3|2059.3|2061.9|2055.9|13
1729680300000|2024-10-23 10:45:00|2064.9|2058.9|2064.1|2058.1|2065.9|2059.9|2064.1|2058.1|19
1729680600000|2024-10-23 10:50:00|2063.9|2057.9|2062.4|2056.4|2063.9|2057.9|2062.4|2056.4|15
1729680900000|2024-10-23 10:55:00|2062.1|2056.1|2062.6|2056.6|2062.6|2056.6|2062.1|2056.1|9
1729681200000|2024-10-23 11:00:00|2062.9|2056.9|2063.1|2057.1|2063.9|2057.9|2062.1|2056.1|15
1729681500000|2024-10-23 11:05:00|2062.9|2056.9|2061.4|2055.4|2062.9|2056.9|2061.4|2055.4|32
1729681800000|2024-10-23 11:10:00|2061.1|2055.1|2062.4|2056.4|2062.6|2056.6|2061.1|2055.1|10
1729682100000|2024-10-23 11:15:00|2062.6|2056.6|2064.4|2058.4|2064.9|2058.9|2062.6|2056.6|20
1729682400000|2024-10-23 11:20:00|2064.1|2058.1|2062.1|2056.1|2064.1|2058.1|2061.9|2055.9|19
1729682700000|2024-10-23 11:25:00|2061.9|2055.9|2061.4|2055.4|2062.1|2056.1|2061.4|2055.4|12
1729683000000|2024-10-23 11:30:00|2061.1|2055.1|2062.4|2056.4|2062.4|2056.4|2060.4|2054.4|16
1729683300000|2024-10-23 11:35:00|2062.1|2056.1|2062.9|2056.9|2062.9|2056.9|2061.9|2055.9|12
1729683600000|2024-10-23 11:40:00|2062.6|2056.6|2058.4|2052.4|2062.6|2056.6|2058.4|2052.4|22
1729683900000|2024-10-23 11:45:00|2058.6|2052.6|2058.9|2052.9|2060.1|2054.1|2058.1|2052.1|33
1729684200000|2024-10-23 11:50:00|2058.6|2052.6|2058.1|2052.1|2059.6|2053.6|2057.9|2051.9|22
1729684500000|2024-10-23 11:55:00|2057.9|2051.9|2057.6|2051.6|2058.4|2052.4|2057.6|2051.6|13
1729684800000|2024-10-23 12:00:00|2057.9|2051.9|2055.5|2049.5|2057.9|2051.9|2054.4|2048.4|58
1729685100000|2024-10-23 12:05:00|2056.3|2050.3|2056.9|2050.9|2057.4|2051.4|2056|2050|27
1729685400000|2024-10-23 12:10:00|2056.6|2050.6|2057.6|2051.6|2057.6|2051.6|2055.1|2049.1|33
1729685700000|2024-10-23 12:15:00|2057.4|2051.4|2056.9|2050.9|2057.6|2051.6|2055.6|2049.6|45
1729686000000|2024-10-23 12:20:00|2057.1|2051.1|2057.1|2051.1|2057.6|2051.6|2056.6|2050.6|25
1729686300000|2024-10-23 12:25:00|2057.4|2051.4|2056.9|2050.9|2058.4|2052.4|2054.9|2048.9|37
1729686600000|2024-10-23 12:30:00|2056.4|2050.4|2057.6|2051.6|2057.9|2051.9|2056.1|2050.1|24
1729686900000|2024-10-23 12:35:00|2057.9|2051.9|2057.9|2051.9|2058.1|2052.1|2057.4|2051.4|15
1729687200000|2024-10-23 12:40:00|2057.6|2051.6|2057.1|2051.1|2057.6|2051.6|2057.1|2051.1|15
1729687500000|2024-10-23 12:45:00|2057.4|2051.4|2057.4|2051.4|2057.9|2051.9|2057.1|2051.1|15
1729687800000|2024-10-23 12:50:00|2057.1|2051.1|2057.4|2051.4|2057.6|2051.6|2056.9|2050.9|10
1729688100000|2024-10-23 12:55:00|2057.1|2051.1|2057.9|2051.9|2059.9|2053.9|2056.9|2050.9|28
1729688400000|2024-10-23 13:00:00|2057.6|2051.6|2058.1|2052.1|2060.8|2054.8|2055.9|2049.9|133
1729688700000|2024-10-23 13:05:00|2057.9|2051.9|2058.9|2052.9|2059.4|2053.4|2057.4|2051.4|43
1729689000000|2024-10-23 13:10:00|2058.6|2052.6|2058.9|2052.9|2059.4|2053.4|2057.4|2051.4|34
1729689300000|2024-10-23 13:15:00|2058.6|2052.6|2058.9|2052.9|2059.4|2053.4|2057.4|2051.4|33
1729689600000|2024-10-23 13:20:00|2058.6|2052.6|2059.1|2053.1|2059.4|2053.4|2057.6|2051.6|37
1729689900000|2024-10-23 13:25:00|2059.4|2053.4|2060.4|2054.4|2060.4|2054.4|2059.1|2053.1|24
1729690200000|2024-10-23 13:30:00|2060.1|2054.1|2060.9|2054.9|2061.6|2055.6|2059.4|2053.4|38
1729690500000|2024-10-23 13:35:00|2060.6|2054.6|2058.6|2052.6|2060.6|2054.6|2058.4|2052.4|33
1729690800000|2024-10-23 13:40:00|2058.9|2052.9|2061.4|2055.4|2061.4|2055.4|2058.6|2052.6|34
1729691100000|2024-10-23 13:45:00|2061.1|2055.1|2061.4|2055.4|2061.9|2055.9|2059.9|2053.9|52
1729691400000|2024-10-23 13:50:00|2061.1|2055.1|2062.4|2056.4|2062.9|2056.9|2060.9|2054.9|39
1729691700000|2024-10-23 13:55:00|2062.1|2056.1|2061.6|2055.6|2062.4|2056.4|2060.6|2054.6|48
1729692000000|2024-10-23 14:00:00|2061.4|2055.4|2062.1|2056.1|2062.6|2056.6|2061.1|2055.1|51
1729692300000|2024-10-23 14:05:00|2061.9|2055.9|2061.6|2055.6|2062.1|2056.1|2061.6|2055.6|18
1729692600000|2024-10-23 14:10:00|2061.9|2055.9|2064.6|2058.6|2065.4|2059.4|2061.6|2055.6|46
1729692900000|2024-10-23 14:15:00|2064.9|2058.9|2064.1|2058.1|2066.4|2060.4|2063.9|2057.9|84
1729693200000|2024-10-23 14:20:00|2064.4|2058.4|2068.1|2062.1|2069.9|2063.9|2064.4|2058.4|65
1729693500000|2024-10-23 14:25:00|2067.9|2061.9|2067.4|2061.4|2068.1|2062.1|2065.4|2059.4|54
1729693800000|2024-10-23 14:30:00|2067.1|2061.1|2064.9|2058.9|2067.6|2061.6|2064.6|2058.6|52
1729694100000|2024-10-23 14:35:00|2064.6|2058.6|2063.1|2057.1|2064.9|2058.9|2062.9|2056.9|41
1729694400000|2024-10-23 14:40:00|2062.9|2056.9|2064.4|2058.4|2064.9|2058.9|2062.6|2056.6|27
1729694700000|2024-10-23 14:45:00|2064.1|2058.1|2062.6|2056.6|2064.4|2058.4|2062.4|2056.4|40
1729695000000|2024-10-23 14:50:00|2062.9|2056.9|2063.1|2057.1|2063.6|2057.6|2062.6|2056.6|20
1729695300000|2024-10-23 14:55:00|2062.9|2056.9|2062.6|2056.6|2063.9|2057.9|2062.6|2056.6|34
1729695600000|2024-10-23 15:00:00|2062.4|2056.4|2062.6|2056.6|2063.4|2057.4|2061.1|2055.1|32
1729695900000|2024-10-23 15:05:00|2062.9|2056.9|2059.6|2053.6|2062.9|2056.9|2059.6|2053.6|26
1729696200000|2024-10-23 15:10:00|2059.9|2053.9|2059.6|2053.6|2061.1|2055.1|2059.4|2053.4|34
1729696500000|2024-10-23 15:15:00|2059.9|2053.9|2062.1|2056.1|2062.6|2056.6|2058.9|2052.9|27
1729696800000|2024-10-23 15:20:00|2061.9|2055.9|2062.1|2056.1|2062.1|2056.1|2060.9|2054.9|34
1729697100000|2024-10-23 15:25:00|2061.9|2055.9|2060.1|2054.1|2062.1|2056.1|2059.9|2053.9|20
1729697400000|2024-10-23 15:30:00|2060.4|2054.4|2065.1|2059.1|2065.1|2059.1|2060.4|2054.4|32
1729697700000|2024-10-23 15:35:00|2065.6|2059.6|2065.6|2059.6|2067.6|2061.6|2063.1|2057.1|40
1729698000000|2024-10-23 15:40:00|2065.4|2059.4|2065.1|2059.1|2066.6|2060.6|2064.6|2058.6|31
1729698300000|2024-10-23 15:45:00|2064.9|2058.9|2064.9|2058.9|2065.1|2059.1|2064.4|2058.4|21
1729698600000|2024-10-23 15:50:00|2065.1|2059.1|2065.1|2059.1|2066.4|2060.4|2064.9|2058.9|23
1729698900000|2024-10-23 15:55:00|2065.4|2059.4|2067.4|2061.4|2068.1|2062.1|2064.1|2058.1|49
1729699200000|2024-10-23 16:00:00|2067.6|2061.6|2065.6|2059.6|2067.6|2061.6|2065.6|2059.6|15
1729699500000|2024-10-23 16:05:00|2065.4|2059.4|2065.6|2059.6|2065.6|2059.6|2065.4|2059.4|2
1729699800000|2024-10-23 16:10:00|2065.9|2059.9|2065.6|2059.6|2066.1|2060.1|2065.6|2059.6|4
1729700100000|2024-10-23 16:15:00|2064.9|2058.9|2060.6|2054.6|2064.9|2058.9|2060.6|2054.6|12
1729700400000|2024-10-23 16:20:00|2060.4|2054.4|2061.6|2055.6|2061.6|2055.6|2060.4|2054.4|4
1729700700000|2024-10-23 16:25:00|2061.4|2055.4|2061.1|2055.1|2061.6|2055.6|2061.1|2055.1|4
1729701300000|2024-10-23 16:35:00|2059.6|2053.6|2061.1|2055.1|2061.1|2055.1|2059.6|2053.6|3
1729702200000|2024-10-23 16:50:00|2061.4|2055.4|2061.9|2055.9|2062.1|2056.1|2061.4|2055.4|6
1729702500000|2024-10-23 16:55:00|2062.1|2056.1|2061.5|2055.5|2062.8|2056.8|2061.3|2055.3|27
1729702800000|2024-10-23 17:00:00|2061.6|2055.6|2061|2055|2062.3|2056.3|2061|2055|6
1729703100000|2024-10-23 17:05:00|2061.3|2055.3|2061.1|2055.1|2061.3|2055.3|2061|2055|3
1729703400000|2024-10-23 17:10:00|2060.8|2054.8|2059.4|2053.4|2060.8|2054.8|2059|2053|7
1729703700000|2024-10-23 17:15:00|2059.3|2053.3|2058.6|2052.6|2059.4|2053.4|2058.6|2052.6|6
1729704000000|2024-10-23 17:20:00|2058.8|2052.8|2058.3|2052.3|2058.8|2052.8|2058.3|2052.3|5
1729704600000|2024-10-23 17:30:00|2058.5|2052.5|2058.3|2052.3|2058.5|2052.5|2058.3|2052.3|2
1729705200000|2024-10-23 17:40:00|2058.6|2052.6|2058.3|2052.3|2058.6|2052.6|2058.3|2052.3|2
1729705800000|2024-10-23 17:50:00|2058.4|2052.4|2058.3|2052.3|2058.4|2052.4|2058.3|2052.3|10
1729706100000|2024-10-23 17:55:00|2064.5|2045.8|2064.5|2045.8|2064.5|2045.8|2064.5|2045.8|1
1729728000000|2024-10-24 00:00:00|2059.3|2053.3|2058.6|2052.6|2059.4|2053.4|2058.6|2052.6|10
1729728300000|2024-10-24 00:05:00|2058.8|2052.8|2058.9|2052.9|2058.9|2052.9|2058.5|2052.5|8
1729728600000|2024-10-24 00:10:00|2058.8|2052.8|2058.9|2052.9|2058.9|2052.9|2058.3|2052.3|7
1729728900000|2024-10-24 00:15:00|2058.8|2052.8|2058.9|2052.9|2058.9|2052.9|2058.8|2052.8|2
1729729200000|2024-10-24 00:20:00|2058.8|2052.8|2058.9|2052.9|2058.9|2052.9|2058.8|2052.8|2
1729729800000|2024-10-24 00:30:00|2059.1|2053.1|2059.6|2053.6|2059.6|2053.6|2059.1|2053.1|2
1729730100000|2024-10-24 00:35:00|2060.4|2054.4|2059.6|2053.6|2060.4|2054.4|2059.6|2053.6|2
1729730400000|2024-10-24 00:40:00|2059.4|2053.4|2059.6|2053.6|2059.6|2053.6|2059.4|2053.4|2
1729731000000|2024-10-24 00:50:00|2060.6|2054.6|2063.3|2057.3|2063.5|2057.5|2060.6|2054.6|11
1729731300000|2024-10-24 00:55:00|2063.4|2057.4|2064|2058|2064|2058|2063.4|2057.4|4
1729731600000|2024-10-24 01:00:00|2063.5|2057.5|2061.4|2055.4|2063.5|2057.5|2061.3|2055.3|20
1729731900000|2024-10-24 01:05:00|2061.5|2055.5|2059.9|2053.9|2061.9|2055.9|2059.5|2053.5|20
1729732200000|2024-10-24 01:10:00|2060|2054|2061.5|2055.5|2061.8|2055.8|2060|2054|16
1729732500000|2024-10-24 01:15:00|2061.8|2055.8|2061.3|2055.3|2061.8|2055.8|2061.3|2055.3|14
1729732800000|2024-10-24 01:20:00|2061.1|2055.1|2061|2055|2061.3|2055.3|2060.8|2054.8|7
1729733100000|2024-10-24 01:25:00|2060.8|2054.8|2060.3|2054.3|2060.8|2054.8|2060.3|2054.3|5
1729733400000|2024-10-24 01:30:00|2060.5|2054.5|2060.9|2054.9|2061.4|2055.4|2060.5|2054.5|19
1729733700000|2024-10-24 01:35:00|2060.8|2054.8|2060|2054|2060.8|2054.8|2060|2054|10
1729734000000|2024-10-24 01:40:00|2060.3|2054.3|2060.3|2054.3|2060.3|2054.3|2060|2054|3
1729734300000|2024-10-24 01:45:00|2060|2054|2059.8|2053.8|2060.8|2054.8|2059.8|2053.8|11
1729734600000|2024-10-24 01:50:00|2060|2054|2059.5|2053.5|2060.1|2054.1|2059.5|2053.5|19
1729734900000|2024-10-24 01:55:00|2059.8|2053.8|2058.9|2052.9|2059.9|2053.9|2058.9|2052.9|18
1729735200000|2024-10-24 02:00:00|2058.8|2052.8|2057.6|2051.6|2058.8|2052.8|2057.6|2051.6|14
1729735500000|2024-10-24 02:05:00|2057.9|2051.9|2058.8|2052.8|2058.9|2052.9|2057.4|2051.4|25
1729735800000|2024-10-24 02:10:00|2059|2053|2058.1|2052.1|2060.5|2054.5|2057.9|2051.9|55
1729736100000|2024-10-24 02:15:00|2057.9|2051.9|2057.3|2051.3|2057.9|2051.9|2057.3|2051.3|4
1729736400000|2024-10-24 02:20:00|2057.4|2051.4|2058.8|2052.8|2058.8|2052.8|2057.4|2051.4|6
1729736700000|2024-10-24 02:25:00|2058.5|2052.5|2059.4|2053.4|2059.4|2053.4|2058.5|2052.5|8
1729737000000|2024-10-24 02:30:00|2059.3|2053.3|2059.5|2053.5|2061.3|2055.3|2058.6|2052.6|64
1729737300000|2024-10-24 02:35:00|2059.3|2053.3|2059.3|2053.3|2059.5|2053.5|2059.3|2053.3|5
1729737600000|2024-10-24 02:40:00|2059.8|2053.8|2059.5|2053.5|2060.4|2054.4|2059.5|2053.5|9
1729737900000|2024-10-24 02:45:00|2059.3|2053.3|2060.5|2054.5|2060.5|2054.5|2059.3|2053.3|8
1729738200000|2024-10-24 02:50:00|2060.8|2054.8|2060.5|2054.5|2061.1|2055.1|2060.5|2054.5|14
1729738500000|2024-10-24 02:55:00|2060.8|2054.8|2061.3|2055.3|2061.4|2055.4|2060.8|2054.8|6
1729738800000|2024-10-24 03:00:00|2061.4|2055.4|2061.1|2055.1|2061.8|2055.8|2061.1|2055.1|5
1729739100000|2024-10-24 03:05:00|2061.3|2055.3|2059.9|2053.9|2061.3|2055.3|2059.9|2053.9|15
1729739400000|2024-10-24 03:10:00|2059.8|2053.8|2057.8|2051.8|2059.8|2053.8|2057.6|2051.6|12
1729739700000|2024-10-24 03:15:00|2058|2052|2058|2052|2058.3|2052.3|2057.8|2051.8|12
1729740000000|2024-10-24 03:20:00|2058.3|2052.3|2059.6|2053.6|2060|2054|2058.3|2052.3|9
1729740300000|2024-10-24 03:25:00|2059.8|2053.8|2060.5|2054.5|2060.5|2054.5|2059.6|2053.6|14
1729740600000|2024-10-24 03:30:00|2060.3|2054.3|2059.8|2053.8|2060.3|2054.3|2059.6|2053.6|5
1729740900000|2024-10-24 03:35:00|2059.9|2053.9|2060.3|2054.3|2060.4|2054.4|2059.9|2053.9|3
1729741200000|2024-10-24 03:40:00|2060.4|2054.4|2060.4|2054.4|2060.4|2054.4|2060.3|2054.3|3
1729741800000|2024-10-24 03:50:00|2061.1|2055.1|2062.5|2056.5|2062.5|2056.5|2061|2055|6
1729742100000|2024-10-24 03:55:00|2062.6|2056.6|2063.3|2057.3|2063.3|2057.3|2062.6|2056.6|4
1729742700000|2024-10-24 04:05:00|2063|2057|2063|2057|2063|2057|2063|2057|1
1729743300000|2024-10-24 04:15:00|2063.3|2057.3|2063|2057|2063.6|2057.6|2063|2057|5
1729745400000|2024-10-24 04:50:00|2063.4|2057.4|2063.5|2057.5|2063.5|2057.5|2063.4|2057.4|2
1729745700000|2024-10-24 04:55:00|2063.9|2057.9|2064.5|2058.5|2064.5|2058.5|2063.9|2057.9|2
1729746000000|2024-10-24 05:00:00|2064.3|2058.3|2063.6|2057.6|2064.3|2058.3|2063.6|2057.6|4
1729746300000|2024-10-24 05:05:00|2063.8|2057.8|2063.6|2057.6|2064.4|2058.4|2063.6|2057.6|7
1729746900000|2024-10-24 05:15:00|2063.8|2057.8|2063.9|2057.9|2063.9|2057.9|2063.6|2057.6|4
1729747200000|2024-10-24 05:20:00|2064|2058|2063.4|2057.4|2064.4|2058.4|2063.3|2057.3|10
1729747500000|2024-10-24 05:25:00|2063.5|2057.5|2063|2057|2063.5|2057.5|2063|2057|5
1729747800000|2024-10-24 05:30:00|2063.3|2057.3|2060.5|2054.5|2063.8|2057.8|2059.8|2053.8|44
1729748100000|2024-10-24 05:35:00|2060.4|2054.4|2062.8|2056.8|2062.8|2056.8|2060.1|2054.1|20
1729748400000|2024-10-24 05:40:00|2063|2057|2065.3|2059.3|2065.3|2059.3|2062.6|2056.6|23
1729748700000|2024-10-24 05:45:00|2064.8|2058.8|2064.5|2058.5|2065.3|2059.3|2063.6|2057.6|17
1729749000000|2024-10-24 05:50:00|2064.8|2058.8|2065.3|2059.3|2067.5|2061.5|2064.8|2058.8|24
1729749300000|2024-10-24 05:55:00|2065.5|2059.5|2064.6|2058.6|2066.9|2060.9|2064|2058|20
1729749600000|2024-10-24 06:00:00|2064.4|2058.4|2062.3|2056.3|2065.3|2059.3|2061.8|2055.8|26
1729749900000|2024-10-24 06:05:00|2062|2056|2065.5|2059.5|2066.6|2060.6|2062|2056|32
1729750200000|2024-10-24 06:10:00|2065.8|2059.8|2066.3|2060.3|2066.8|2060.8|2065.8|2059.8|11
1729750500000|2024-10-24 06:15:00|2066.5|2060.5|2067|2061|2067|2061|2065.8|2059.8|9
1729750800000|2024-10-24 06:20:00|2067.1|2061.1|2067.8|2061.8|2068.5|2062.5|2067.1|2061.1|9
1729751100000|2024-10-24 06:25:00|2067.5|2061.5|2067|2061|2067.5|2061.5|2066.9|2060.9|9
1729751400000|2024-10-24 06:30:00|2066.9|2060.9|2066.3|2060.3|2067|2061|2065.9|2059.9|10
1729751700000|2024-10-24 06:35:00|2066.4|2060.4|2069.3|2063.3|2069.5|2063.5|2066.1|2060.1|26
1729752000000|2024-10-24 06:40:00|2069.5|2063.5|2069|2063|2069.8|2063.8|2068.6|2062.6|23
1729752300000|2024-10-24 06:45:00|2069.1|2063.1|2070.9|2064.9|2071.1|2065.1|2069.1|2063.1|11
1729752600000|2024-10-24 06:50:00|2071.1|2065.1|2071.9|2065.9|2072|2066|2070.6|2064.6|22
1729752900000|2024-10-24 06:55:00|2071.1|2065.1|2072.8|2066.8|2072.8|2066.8|2071.1|2065.1|26
1729753200000|2024-10-24 07:00:00|2072.5|2066.5|2075.8|2069.8|2078.3|2072.3|2071.5|2065.5|70
1729753500000|2024-10-24 07:05:00|2075.5|2069.5|2077.8|2071.8|2079.8|2073.8|2074.9|2068.9|63
1729753800000|2024-10-24 07:10:00|2078|2072|2081|2075|2081|2075|2077.4|2071.4|48
1729754100000|2024-10-24 07:15:00|2080.6|2074.6|2077.4|2071.4|2080.6|2074.6|2075.9|2069.9|64
1729754400000|2024-10-24 07:20:00|2077.1|2071.1|2075.9|2069.9|2077.6|2071.6|2075.6|2069.6|34
1729754700000|2024-10-24 07:25:00|2075.6|2069.6|2077.3|2071.3|2077.3|2071.3|2073.9|2067.9|30
1729755000000|2024-10-24 07:30:00|2077.5|2071.5|2075.6|2069.6|2080.5|2074.5|2075.1|2069.1|66
1729755300000|2024-10-24 07:35:00|2077.4|2071.4|2078.4|2072.4|2078.4|2072.4|2075.9|2069.9|24
1729755600000|2024-10-24 07:40:00|2078.1|2072.1|2077.1|2071.1|2078.1|2072.1|2076.9|2070.9|11
1729755900000|2024-10-24 07:45:00|2079.6|2073.6|2080.6|2074.6|2080.6|2074.6|2078.9|2072.9|10
1729756200000|2024-10-24 07:50:00|2080.4|2074.4|2078.9|2072.9|2081.1|2075.1|2078.6|2072.6|20
1729756500000|2024-10-24 07:55:00|2078.6|2072.6|2078.9|2072.9|2079.1|2073.1|2078.6|2072.6|10
1729756800000|2024-10-24 08:00:00|2079.1|2073.1|2079.1|2073.1|2079.6|2073.6|2077.1|2071.1|58
1729757100000|2024-10-24 08:05:00|2079.4|2073.4|2080.1|2074.1|2080.4|2074.4|2079.4|2073.4|18
1729757400000|2024-10-24 08:10:00|2079.9|2073.9|2080.4|2074.4|2082.6|2076.6|2077.1|2071.1|66
1729757700000|2024-10-24 08:15:00|2080.6|2074.6|2079.9|2073.9|2080.9|2074.9|2079.4|2073.4|19
1729758000000|2024-10-24 08:20:00|2080.1|2074.1|2081.6|2075.6|2081.6|2075.6|2079.6|2073.6|15
1729758300000|2024-10-24 08:25:00|2081.4|2075.4|2082.6|2076.6|2082.9|2076.9|2081.1|2075.1|10
1729758600000|2024-10-24 08:30:00|2082.9|2076.9|2084.6|2078.6|2084.9|2078.9|2082.9|2076.9|19
1729758900000|2024-10-24 08:35:00|2084.4|2078.4|2082.6|2076.6|2084.6|2078.6|2081.1|2075.1|36
1729759200000|2024-10-24 08:40:00|2082.9|2076.9|2083.1|2077.1|2084.4|2078.4|2082.9|2076.9|22
1729759500000|2024-10-24 08:45:00|2083.4|2077.4|2080.9|2074.9|2083.9|2077.9|2080.9|2074.9|24
1729759800000|2024-10-24 08:50:00|2080.6|2074.6|2080.6|2074.6|2081.9|2075.9|2079.9|2073.9|32
1729760100000|2024-10-24 08:55:00|2080.4|2074.4|2077.1|2071.1|2080.4|2074.4|2077.1|2071.1|35
1729760400000|2024-10-24 09:00:00|2076.6|2070.6|2074.4|2068.4|2076.6|2070.6|2074.1|2068.1|31
1729760700000|2024-10-24 09:05:00|2074.1|2068.1|2073.6|2067.6|2075.6|2069.6|2073.4|2067.4|23
1729761000000|2024-10-24 09:10:00|2073.4|2067.4|2074.4|2068.4|2076.8|2070.8|2073.4|2067.4|37
1729761300000|2024-10-24 09:15:00|2074.1|2068.1|2070.4|2064.4|2074.1|2068.1|2070.4|2064.4|37
1729761600000|2024-10-24 09:20:00|2070.1|2064.1|2070.4|2064.4|2072.4|2066.4|2070.1|2064.1|24
1729761900000|2024-10-24 09:25:00|2070.1|2064.1|2070.1|2064.1|2071.1|2065.1|2070.1|2064.1|21
1729762200000|2024-10-24 09:30:00|2070.4|2064.4|2068.1|2062.1|2070.4|2064.4|2067.6|2061.6|38
1729762500000|2024-10-24 09:35:00|2068.4|2062.4|2071.4|2065.4|2071.6|2065.6|2068.4|2062.4|22
1729762800000|2024-10-24 09:40:00|2070.9|2064.9|2071.6|2065.6|2071.9|2065.9|2070.9|2064.9|15
1729763100000|2024-10-24 09:45:00|2071.4|2065.4|2071.6|2065.6|2071.6|2065.6|2070.9|2064.9|10
1729763400000|2024-10-24 09:50:00|2071.9|2065.9|2073.4|2067.4|2073.6|2067.6|2071.9|2065.9|13
1729763700000|2024-10-24 09:55:00|2073.1|2067.1|2073.9|2067.9|2073.9|2067.9|2071.9|2065.9|11
1729764000000|2024-10-24 10:00:00|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|2073.9|2067.9|5
1729764300000|2024-10-24 10:05:00|2073.9|2067.9|2074.1|2068.1|2074.9|2068.9|2072.9|2066.9|13
1729764600000|2024-10-24 10:10:00|2074.4|2068.4|2075.6|2069.6|2076.6|2070.6|2074.4|2068.4|32
1729764900000|2024-10-24 10:15:00|2075.4|2069.4|2071.1|2065.1|2075.6|2069.6|2071.1|2065.1|35
1729765200000|2024-10-24 10:20:00|2070.9|2064.9|2068.6|2062.6|2070.9|2064.9|2068.4|2062.4|38
1729765500000|2024-10-24 10:25:00|2068.9|2062.9|2067.6|2061.6|2069.6|2063.6|2067.4|2061.4|25
1729765800000|2024-10-24 10:30:00|2067.4|2061.4|2067.4|2061.4|2068.4|2062.4|2066.1|2060.1|19
1729766100000|2024-10-24 10:35:00|2067.6|2061.6|2068.1|2062.1|2068.4|2062.4|2067.6|2061.6|5
1729766400000|2024-10-24 10:40:00|2067.9|2061.9|2068.4|2062.4|2068.4|2062.4|2067.9|2061.9|3
1729766700000|2024-10-24 10:45:00|2068.6|2062.6|2069.6|2063.6|2069.9|2063.9|2068.6|2062.6|8
1729767000000|2024-10-24 10:50:00|2069.4|2063.4|2067.6|2061.6|2069.4|2063.4|2066.9|2060.9|11
1729767300000|2024-10-24 10:55:00|2067.4|2061.4|2065.4|2059.4|2067.4|2061.4|2065.4|2059.4|12
1729767600000|2024-10-24 11:00:00|2065.6|2059.6|2067.1|2061.1|2067.1|2061.1|2065.6|2059.6|12
1729767900000|2024-10-24 11:05:00|2066.9|2060.9|2067.1|2061.1|2067.1|2061.1|2066.4|2060.4|6
1729768200000|2024-10-24 11:10:00|2067.4|2061.4|2067.6|2061.6|2068.1|2062.1|2067.4|2061.4|12
1729768500000|2024-10-24 11:15:00|2067.4|2061.4|2070.3|2064.3|2070.9|2064.9|2066.9|2060.9|24
1729768800000|2024-10-24 11:20:00|2070.1|2064.1|2068.9|2062.9|2070.1|2064.1|2068.4|2062.4|10
1729769100000|2024-10-24 11:25:00|2068.6|2062.6|2068.1|2062.1|2068.6|2062.6|2068.1|2062.1|3
1729769400000|2024-10-24 11:30:00|2067.9|2061.9|2069.6|2063.6|2069.6|2063.6|2067.9|2061.9|16
1729769700000|2024-10-24 11:35:00|2069.9|2063.9|2072.6|2066.6|2072.6|2066.6|2069.9|2063.9|17
1729770000000|2024-10-24 11:40:00|2072.4|2066.4|2073.4|2067.4|2073.6|2067.6|2072.1|2066.1|13
1729770300000|2024-10-24 11:45:00|2073.6|2067.6|2074.5|2068.5|2075.3|2069.3|2072.4|2066.4|51
1729770600000|2024-10-24 11:50:00|2074.3|2068.3|2076.4|2070.4|2076.6|2070.6|2073.8|2067.8|24
1729770900000|2024-10-24 11:55:00|2076.1|2070.1|2072.1|2066.1|2076.1|2070.1|2071.9|2065.9|21
1729771200000|2024-10-24 12:00:00|2071.9|2065.9|2074.6|2068.6|2074.8|2068.8|2071.6|2065.6|22
1729771500000|2024-10-24 12:05:00|2074.4|2068.4|2075.4|2069.4|2075.9|2069.9|2073.4|2067.4|20
1729771800000|2024-10-24 12:10:00|2075.1|2069.1|2077.4|2071.4|2077.4|2071.4|2075.1|2069.1|20
1729772100000|2024-10-24 12:15:00|2077.1|2071.1|2077.9|2071.9|2077.9|2071.9|2076.9|2070.9|8
1729772400000|2024-10-24 12:20:00|2077.6|2071.6|2077.4|2071.4|2077.6|2071.6|2077.4|2071.4|4
1729772700000|2024-10-24 12:25:00|2077.6|2071.6|2079.4|2073.4|2079.9|2073.9|2077.6|2071.6|29
1729773000000|2024-10-24 12:30:00|2079.1|2073.1|2079.4|2073.4|2080.1|2074.1|2077.6|2071.6|51
1729773300000|2024-10-24 12:35:00|2079.1|2073.1|2080.1|2074.1|2080.1|2074.1|2079.1|2073.1|7
1729773600000|2024-10-24 12:40:00|2079.9|2073.9|2078.1|2072.1|2079.9|2073.9|2078.1|2072.1|6
1729773900000|2024-10-24 12:45:00|2077.9|2071.9|2077.9|2071.9|2078.4|2072.4|2077.6|2071.6|12
1729774200000|2024-10-24 12:50:00|2078.1|2072.1|2077.6|2071.6|2078.1|2072.1|2077.4|2071.4|5
1729774500000|2024-10-24 12:55:00|2077.9|2071.9|2077.4|2071.4|2080.9|2074.9|2076.9|2070.9|29
1729774800000|2024-10-24 13:00:00|2077.3|2071.3|2076.4|2070.4|2079.4|2073.4|2074|2068|81
1729775100000|2024-10-24 13:05:00|2076.1|2070.1|2077.1|2071.1|2078.6|2072.6|2075.9|2069.9|47
1729775400000|2024-10-24 13:10:00|2077.4|2071.4|2075.6|2069.6|2079.4|2073.4|2075.4|2069.4|44
1729775700000|2024-10-24 13:15:00|2075.4|2069.4|2071.4|2065.4|2075.4|2069.4|2070.1|2064.1|37
1729776000000|2024-10-24 13:20:00|2072.1|2066.1|2071.1|2065.1|2075.4|2069.4|2071.1|2065.1|62
1729776300000|2024-10-24 13:25:00|2070.9|2064.9|2073.1|2067.1|2073.1|2067.1|2070.9|2064.9|51
1729776600000|2024-10-24 13:30:00|2072.9|2066.9|2071.9|2065.9|2074.1|2068.1|2070.6|2064.6|55
1729776900000|2024-10-24 13:35:00|2072.1|2066.1|2076.6|2070.6|2077.1|2071.1|2072.1|2066.1|19
1729777200000|2024-10-24 13:40:00|2076.4|2070.4|2078.1|2072.1|2078.9|2072.9|2075.6|2069.6|24
1729777500000|2024-10-24 13:45:00|2077.9|2071.9|2077.4|2071.4|2078.4|2072.4|2076.6|2070.6|39
1729777800000|2024-10-24 13:50:00|2077.1|2071.1|2073.4|2067.4|2077.4|2071.4|2070.9|2064.9|60
1729778100000|2024-10-24 13:55:00|2073.1|2067.1|2074.9|2068.9|2076.4|2070.4|2072.9|2066.9|57
1729778400000|2024-10-24 14:00:00|2074.6|2068.6|2076.6|2070.6|2078.1|2072.1|2074.6|2068.6|42
1729778700000|2024-10-24 14:05:00|2076.9|2070.9|2078.6|2072.6|2078.9|2072.9|2076.6|2070.6|41
1729779000000|2024-10-24 14:10:00|2078.4|2072.4|2077.9|2071.9|2078.6|2072.6|2075.4|2069.4|32
1729779300000|2024-10-24 14:15:00|2077.1|2071.1|2076.4|2070.4|2077.1|2071.1|2075.4|2069.4|29
1729779600000|2024-10-24 14:20:00|2076.1|2070.1|2075.1|2069.1|2077.6|2071.6|2074.9|2068.9|42
1729779900000|2024-10-24 14:25:00|2074.9|2068.9|2072.6|2066.6|2074.9|2068.9|2072.6|2066.6|25
1729780200000|2024-10-24 14:30:00|2072.4|2066.4|2070.4|2064.4|2072.6|2066.6|2070.1|2064.1|28
1729780500000|2024-10-24 14:35:00|2070.1|2064.1|2074.1|2068.1|2074.1|2068.1|2070.1|2064.1|45
1729780800000|2024-10-24 14:40:00|2074.4|2068.4|2074.1|2068.1|2074.9|2068.9|2072.9|2066.9|36
1729781100000|2024-10-24 14:45:00|2073.9|2067.9|2073.6|2067.6|2074.1|2068.1|2073.4|2067.4|16
1729781400000|2024-10-24 14:50:00|2073.4|2067.4|2070.6|2064.6|2074.6|2068.6|2070.1|2064.1|27
1729781700000|2024-10-24 14:55:00|2070.4|2064.4|2073.4|2067.4|2074.1|2068.1|2069.4|2063.4|26
1729782000000|2024-10-24 15:00:00|2073.1|2067.1|2071.9|2065.9|2073.4|2067.4|2071.9|2065.9|18
1729782300000|2024-10-24 15:05:00|2071.6|2065.6|2072.4|2066.4|2072.4|2066.4|2070.4|2064.4|18
1729782600000|2024-10-24 15:10:00|2072.6|2066.6|2074.4|2068.4|2075.1|2069.1|2072.6|2066.6|24
1729782900000|2024-10-24 15:15:00|2074.1|2068.1|2075.4|2069.4|2075.6|2069.6|2073.4|2067.4|19
1729783200000|2024-10-24 15:20:00|2075.1|2069.1|2074.4|2068.4|2075.4|2069.4|2074.4|2068.4|26
1729783500000|2024-10-24 15:25:00|2074.1|2068.1|2074.4|2068.4|2074.9|2068.9|2072.4|2066.4|24
1729783800000|2024-10-24 15:30:00|2074.1|2068.1|2074.1|2068.1|2074.6|2068.6|2073.4|2067.4|28
1729784100000|2024-10-24 15:35:00|2074.4|2068.4|2074.1|2068.1|2074.9|2068.9|2073.9|2067.9|17
1729784400000|2024-10-24 15:40:00|2074.4|2068.4|2075.4|2069.4|2075.6|2069.6|2073.9|2067.9|17
1729784700000|2024-10-24 15:45:00|2075.6|2069.6|2077.6|2071.6|2078.8|2072.8|2075.6|2069.6|33
1729785000000|2024-10-24 15:50:00|2077.4|2071.4|2076.9|2070.9|2077.6|2071.6|2076.1|2070.1|26
1729785300000|2024-10-24 15:55:00|2077.1|2071.1|2073.6|2067.6|2078.9|2072.9|2073.6|2067.6|59
1729785600000|2024-10-24 16:00:00|2073.9|2067.9|2075.4|2069.4|2075.4|2069.4|2073.9|2067.9|12
1729785900000|2024-10-24 16:05:00|2074.9|2068.9|2073.9|2067.9|2074.9|2068.9|2073.4|2067.4|11
1729786200000|2024-10-24 16:10:00|2073.6|2067.6|2072.1|2066.1|2073.6|2067.6|2071.9|2065.9|13
1729786500000|2024-10-24 16:15:00|2071.9|2065.9|2072.1|2066.1|2072.4|2066.4|2071.9|2065.9|4
1729786800000|2024-10-24 16:20:00|2072.4|2066.4|2074.9|2068.9|2074.9|2068.9|2072.1|2066.1|7
1729787100000|2024-10-24 16:25:00|2074.6|2068.6|2073.6|2067.6|2075.1|2069.1|2073.4|2067.4|9
1729787400000|2024-10-24 16:30:00|2073.9|2067.9|2074.1|2068.1|2074.1|2068.1|2073.6|2067.6|4
1729787700000|2024-10-24 16:35:00|2074.6|2068.6|2074.6|2068.6|2074.6|2068.6|2074.4|2068.4|3
1729788000000|2024-10-24 16:40:00|2074.8|2068.8|2074.6|2068.6|2074.8|2068.8|2074.6|2068.6|2
1729788300000|2024-10-24 16:45:00|2074.8|2068.8|2070.4|2064.4|2074.8|2068.8|2070.4|2064.4|4
1729788600000|2024-10-24 16:50:00|2070.3|2064.3|2071.4|2065.4|2071.4|2065.4|2070|2064|10
1729788900000|2024-10-24 16:55:00|2071.6|2065.6|2074|2068|2074.3|2068.3|2071.6|2065.6|13
1729789200000|2024-10-24 17:00:00|2074.4|2068.4|2074.4|2068.4|2074.6|2068.6|2074.4|2068.4|5
1729789500000|2024-10-24 17:05:00|2074.3|2068.3|2074|2068|2074.4|2068.4|2074|2068|4
1729789800000|2024-10-24 17:10:00|2072.6|2066.6|2071.8|2065.8|2072.6|2066.6|2071.8|2065.8|2
1729790100000|2024-10-24 17:15:00|2071.9|2065.9|2076.6|2070.6|2077.1|2071.1|2071.9|2065.9|24
1729790400000|2024-10-24 17:20:00|2076.3|2070.3|2076.9|2070.9|2077.1|2071.1|2076.3|2070.3|9
1729790700000|2024-10-24 17:25:00|2076.6|2070.6|2076.5|2070.5|2076.6|2070.6|2075.9|2069.9|9
1729791000000|2024-10-24 17:30:00|2076.8|2070.8|2076.9|2070.9|2077.1|2071.1|2076.6|2070.6|6
1729791300000|2024-10-24 17:35:00|2077.1|2071.1|2076.9|2070.9|2077.1|2071.1|2076.6|2070.6|6
1729791600000|2024-10-24 17:40:00|2076.6|2070.6|2076.4|2070.4|2076.6|2070.6|2076.4|2070.4|3
1729791900000|2024-10-24 17:45:00|2076.1|2070.1|2076|2070|2076.1|2070.1|2075.9|2069.9|3
1729792200000|2024-10-24 17:50:00|2076.1|2070.1|2076.1|2070.1|2076.1|2070.1|2076.1|2070.1|1
1729792500000|2024-10-24 17:55:00|2082.5|2063.8|2082.5|2063.8|2082.5|2063.8|2082.5|2063.8|1
1729814400000|2024-10-25 00:00:00|2078.1|2072.1|2077.6|2071.6|2078.4|2072.4|2077.1|2071.1|16
1729814700000|2024-10-25 00:05:00|2077.4|2071.4|2076.1|2070.1|2077.4|2071.4|2075.4|2069.4|14
1729815000000|2024-10-25 00:10:00|2075.4|2069.4|2074.6|2068.6|2076.1|2070.1|2074.6|2068.6|10
1729815300000|2024-10-25 00:15:00|2074.9|2068.9|2074.6|2068.6|2074.9|2068.9|2074.6|2068.6|2
1729815600000|2024-10-25 00:20:00|2074.8|2068.8|2074.6|2068.6|2074.8|2068.8|2074.6|2068.6|2
1729816500000|2024-10-25 00:35:00|2074.4|2068.4|2074.3|2068.3|2074.4|2068.4|2074.3|2068.3|2
1729816800000|2024-10-25 00:40:00|2074.4|2068.4|2074.6|2068.6|2075.4|2069.4|2074.4|2068.4|6
1729817100000|2024-10-25 00:45:00|2074.9|2068.9|2074.6|2068.6|2074.9|2068.9|2074.6|2068.6|2
1729817700000|2024-10-25 00:55:00|2074.8|2068.8|2074.5|2068.5|2074.8|2068.8|2074.5|2068.5|2
1729818000000|2024-10-25 01:00:00|2075|2069|2075.9|2069.9|2076.9|2070.9|2074.5|2068.5|25
1729818300000|2024-10-25 01:05:00|2076|2070|2074.9|2068.9|2077|2071|2074.9|2068.9|21
1729818600000|2024-10-25 01:10:00|2075|2069|2074.4|2068.4|2075.4|2069.4|2074.4|2068.4|18
1729818900000|2024-10-25 01:15:00|2074.6|2068.6|2074.6|2068.6|2076|2070|2074.4|2068.4|17
1729819200000|2024-10-25 01:20:00|2074.8|2068.8|2074.6|2068.6|2075|2069|2074.6|2068.6|6
1729819500000|2024-10-25 01:25:00|2074.8|2068.8|2074.9|2068.9|2075.5|2069.5|2074.8|2068.8|11
1729819800000|2024-10-25 01:30:00|2075|2069|2074.8|2068.8|2075.4|2069.4|2074.4|2068.4|17
1729820100000|2024-10-25 01:35:00|2074.6|2068.6|2074.1|2068.1|2074.6|2068.6|2074.1|2068.1|7
1729820400000|2024-10-25 01:40:00|2074.5|2068.5|2074.8|2068.8|2075.5|2069.5|2074.5|2068.5|15
1729820700000|2024-10-25 01:45:00|2075|2069|2074.4|2068.4|2075.4|2069.4|2074.4|2068.4|6
1729821000000|2024-10-25 01:50:00|2074.5|2068.5|2074.1|2068.1|2074.9|2068.9|2074.1|2068.1|13
1729821300000|2024-10-25 01:55:00|2074.4|2068.4|2074.3|2068.3|2074.9|2068.9|2073.9|2067.9|12
1729821600000|2024-10-25 02:00:00|2074.1|2068.1|2075.4|2069.4|2076.3|2070.3|2073.6|2067.6|19
1729821900000|2024-10-25 02:05:00|2075.6|2069.6|2076.8|2070.8|2076.8|2070.8|2075|2069|21
1729822200000|2024-10-25 02:10:00|2077|2071|2080.6|2074.6|2081.1|2075.1|2077|2071|24
1729822500000|2024-10-25 02:15:00|2080.8|2074.8|2081.1|2075.1|2081.4|2075.4|2080.8|2074.8|10
1729822800000|2024-10-25 02:20:00|2080.9|2074.9|2079.6|2073.6|2081.1|2075.1|2079.6|2073.6|8
1729823100000|2024-10-25 02:25:00|2079.8|2073.8|2079|2073|2080.1|2074.1|2079|2073|8
1729823400000|2024-10-25 02:30:00|2078.9|2072.9|2079.4|2073.4|2080.3|2074.3|2077.4|2071.4|22
1729823700000|2024-10-25 02:35:00|2079.1|2073.1|2079.6|2073.6|2080.9|2074.9|2079|2073|18
1729824000000|2024-10-25 02:40:00|2079.9|2073.9|2080.3|2074.3|2081.1|2075.1|2079.8|2073.8|17
1729824300000|2024-10-25 02:45:00|2080|2074|2078.5|2072.5|2080|2074|2078.1|2072.1|16
1729824600000|2024-10-25 02:50:00|2078.8|2072.8|2078.6|2072.6|2079.6|2073.6|2078.6|2072.6|10
1729824900000|2024-10-25 02:55:00|2078.8|2072.8|2078.3|2072.3|2078.9|2072.9|2078.3|2072.3|5
1729825200000|2024-10-25 03:00:00|2078.1|2072.1|2077.4|2071.4|2078.1|2072.1|2076.9|2070.9|12
1729825500000|2024-10-25 03:05:00|2077.1|2071.1|2077.5|2071.5|2077.5|2071.5|2076.8|2070.8|9
1729825800000|2024-10-25 03:10:00|2077.1|2071.1|2074|2068|2077.1|2071.1|2074|2068|10
1729826100000|2024-10-25 03:15:00|2073.6|2067.6|2072.6|2066.6|2073.6|2067.6|2070.6|2064.6|42
1729826400000|2024-10-25 03:20:00|2072.8|2066.8|2071.6|2065.6|2073|2067|2071.1|2065.1|19
1729826700000|2024-10-25 03:25:00|2071.9|2065.9|2072.4|2066.4|2073.1|2067.1|2071.8|2065.8|14
1729827000000|2024-10-25 03:30:00|2072.3|2066.3|2072.1|2066.1|2072.4|2066.4|2072.1|2066.1|3
1729827300000|2024-10-25 03:35:00|2071.6|2065.6|2072.1|2066.1|2072.1|2066.1|2071.6|2065.6|3
1729827600000|2024-10-25 03:40:00|2072.3|2066.3|2070|2064|2072.3|2066.3|2070|2064|7
1729827900000|2024-10-25 03:45:00|2070.1|2064.1|2069.6|2063.6|2070.1|2064.1|2069.6|2063.6|4
1729828200000|2024-10-25 03:50:00|2069.8|2063.8|2069.1|2063.1|2069.8|2063.8|2069.1|2063.1|2
1729828500000|2024-10-25 03:55:00|2068.6|2062.6|2068.6|2062.6|2068.6|2062.6|2068.4|2062.4|3
1729828800000|2024-10-25 04:00:00|2068.8|2062.8|2068.6|2062.6|2068.8|2062.8|2068.5|2062.5|4
1729829100000|2024-10-25 04:05:00|2068.5|2062.5|2068.5|2062.5|2068.5|2062.5|2068.5|2062.5|1
1729829400000|2024-10-25 04:10:00|2068.4|2062.4|2068.1|2062.1|2068.4|2062.4|2068.1|2062.1|4
1729829700000|2024-10-25 04:15:00|2068.3|2062.3|2068.9|2062.9|2068.9|2062.9|2068.3|2062.3|5
1729830000000|2024-10-25 04:20:00|2068.6|2062.6|2068.4|2062.4|2068.6|2062.6|2068.4|2062.4|4
1729830300000|2024-10-25 04:25:00|2068.1|2062.1|2068.1|2062.1|2068.4|2062.4|2068.1|2062.1|3
1729830600000|2024-10-25 04:30:00|2068.3|2062.3|2067.8|2061.8|2068.4|2062.4|2067.8|2061.8|5
1729830900000|2024-10-25 04:35:00|2067.9|2061.9|2068.1|2062.1|2068.4|2062.4|2067.9|2061.9|7
1729831200000|2024-10-25 04:40:00|2068.4|2062.4|2068.1|2062.1|2068.5|2062.5|2068.1|2062.1|7
1729831800000|2024-10-25 04:50:00|2068.4|2062.4|2068.6|2062.6|2068.6|2062.6|2068.4|2062.4|4
1729832400000|2024-10-25 05:00:00|2068.9|2062.9|2071.1|2065.1|2071.3|2065.3|2068.9|2062.9|12
1729832700000|2024-10-25 05:05:00|2070.9|2064.9|2069.8|2063.8|2070.9|2064.9|2069.4|2063.4|11
1729833000000|2024-10-25 05:10:00|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|1
1729833300000|2024-10-25 05:15:00|2069.8|2063.8|2069.6|2063.6|2069.8|2063.8|2069.6|2063.6|2
1729833600000|2024-10-25 05:20:00|2070|2064|2069.1|2063.1|2070|2064|2069.1|2063.1|6
1729833900000|2024-10-25 05:25:00|2069.3|2063.3|2070.8|2064.8|2070.8|2064.8|2069.3|2063.3|6
1729834200000|2024-10-25 05:30:00|2071|2065|2068.5|2062.5|2071.1|2065.1|2068.5|2062.5|19
1729834500000|2024-10-25 05:35:00|2068.3|2062.3|2067.3|2061.3|2068.3|2062.3|2067.3|2061.3|18
1729834800000|2024-10-25 05:40:00|2067.5|2061.5|2069.1|2063.1|2069.1|2063.1|2067.3|2061.3|12
1729835100000|2024-10-25 05:45:00|2069|2063|2067.5|2061.5|2069|2063|2067.5|2061.5|13
1729835400000|2024-10-25 05:50:00|2067.6|2061.6|2068.6|2062.6|2068.6|2062.6|2067.6|2061.6|7
1729835700000|2024-10-25 05:55:00|2068.9|2062.9|2067.9|2061.9|2069.9|2063.9|2067.9|2061.9|10
1729836000000|2024-10-25 06:00:00|2067.6|2061.6|2065.4|2059.4|2067.9|2061.9|2065.4|2059.4|13
1729836300000|2024-10-25 06:05:00|2065.6|2059.6|2066.1|2060.1|2066.3|2060.3|2065.6|2059.6|10
1729836600000|2024-10-25 06:10:00|2066|2060|2065.5|2059.5|2066|2060|2065.5|2059.5|7
1729836900000|2024-10-25 06:15:00|2065.4|2059.4|2065.4|2059.4|2065.6|2059.6|2064.6|2058.6|12
1729837200000|2024-10-25 06:20:00|2065.5|2059.5|2063.9|2057.9|2065.5|2059.5|2063.6|2057.6|10
1729837500000|2024-10-25 06:25:00|2064.1|2058.1|2065.1|2059.1|2065.1|2059.1|2063.6|2057.6|16
1729837800000|2024-10-25 06:30:00|2065|2059|2065.4|2059.4|2066.6|2060.6|2064.6|2058.6|24
1729838100000|2024-10-25 06:35:00|2065.6|2059.6|2063.6|2057.6|2066.6|2060.6|2063.6|2057.6|26
1729838400000|2024-10-25 06:40:00|2063.4|2057.4|2063.9|2057.9|2064|2058|2061.4|2055.4|36
1729838700000|2024-10-25 06:45:00|2064|2058|2066.9|2060.9|2067.4|2061.4|2064|2058|43
1729839000000|2024-10-25 06:50:00|2067.1|2061.1|2064.6|2058.6|2067.1|2061.1|2063.5|2057.5|17
1729839300000|2024-10-25 06:55:00|2064.4|2058.4|2063.4|2057.4|2064.4|2058.4|2063.1|2057.1|12
1729839600000|2024-10-25 07:00:00|2063|2057|2060.3|2054.3|2063|2057|2059|2053|53
1729839900000|2024-10-25 07:05:00|2060.5|2054.5|2061.1|2055.1|2062.6|2056.6|2060.5|2054.5|30
1729840200000|2024-10-25 07:10:00|2061|2055|2059.8|2053.8|2061.1|2055.1|2059.8|2053.8|22
1729840500000|2024-10-25 07:15:00|2059.5|2053.5|2061|2055|2061.3|2055.3|2059|2053|31
1729840800000|2024-10-25 07:20:00|2061.3|2055.3|2059.3|2053.3|2062.1|2056.1|2059.3|2053.3|32
1729841100000|2024-10-25 07:25:00|2059.6|2053.6|2059|2053|2059.6|2053.6|2058.1|2052.1|34
1729841400000|2024-10-25 07:30:00|2058.8|2052.8|2057.8|2051.8|2059|2053|2057.8|2051.8|31
1729841700000|2024-10-25 07:35:00|2057.5|2051.5|2058|2052|2058.8|2052.8|2054.9|2048.9|63
1729842000000|2024-10-25 07:40:00|2058.1|2052.1|2058.4|2052.4|2059.3|2053.3|2058|2052|23
1729842300000|2024-10-25 07:45:00|2058.3|2052.3|2057.3|2051.3|2059|2053|2057.3|2051.3|18
1729842600000|2024-10-25 07:50:00|2057.4|2051.4|2058.8|2052.8|2058.8|2052.8|2056.6|2050.6|36
1729842900000|2024-10-25 07:55:00|2059|2053|2059.5|2053.5|2060.5|2054.5|2057.8|2051.8|35
1729843200000|2024-10-25 08:00:00|2059.3|2053.3|2060.5|2054.5|2061.4|2055.4|2056.6|2050.6|78
1729843500000|2024-10-25 08:05:00|2060.6|2054.6|2057.8|2051.8|2063.1|2057.1|2057.4|2051.4|65
1729843800000|2024-10-25 08:10:00|2057.9|2051.9|2058.3|2052.3|2059|2053|2057.5|2051.5|26
1729844100000|2024-10-25 08:15:00|2058.1|2052.1|2059.3|2053.3|2061.8|2055.8|2058.1|2052.1|44
1729844400000|2024-10-25 08:20:00|2059|2053|2058.6|2052.6|2059.4|2053.4|2057.4|2051.4|25
1729844700000|2024-10-25 08:25:00|2058.5|2052.5|2057.8|2051.8|2058.9|2052.9|2057.8|2051.8|19
1729845000000|2024-10-25 08:30:00|2057.5|2051.5|2057|2051|2057.5|2051.5|2056|2050|17
1729845300000|2024-10-25 08:35:00|2057.1|2051.1|2055.9|2049.9|2057.1|2051.1|2055.6|2049.6|12
1729845600000|2024-10-25 08:40:00|2055.8|2049.8|2054.6|2048.6|2057|2051|2054.5|2048.5|24
1729845900000|2024-10-25 08:45:00|2054.5|2048.5|2054.5|2048.5|2054.6|2048.6|2054.4|2048.4|8
1729846200000|2024-10-25 08:50:00|2054.4|2048.4|2053.9|2047.9|2054.8|2048.8|2053.9|2047.9|12
1729846500000|2024-10-25 08:55:00|2054.4|2048.4|2053.9|2047.9|2054.5|2048.5|2053.9|2047.9|14
1729846800000|2024-10-25 09:00:00|2053.8|2047.8|2055.3|2049.3|2055.3|2049.3|2053.6|2047.6|21
1729847100000|2024-10-25 09:05:00|2055.4|2049.4|2056.3|2050.3|2056.3|2050.3|2055.4|2049.4|11
1729847400000|2024-10-25 09:10:00|2056.5|2050.5|2055.6|2049.6|2056.5|2050.5|2055.6|2049.6|17
1729847700000|2024-10-25 09:15:00|2055.5|2049.5|2057.8|2051.8|2057.8|2051.8|2055.4|2049.4|14
1729848000000|2024-10-25 09:20:00|2057.6|2051.6|2058.3|2052.3|2058.8|2052.8|2057.1|2051.1|29
1729848300000|2024-10-25 09:25:00|2057.9|2051.9|2060.3|2054.3|2060.4|2054.4|2056.4|2050.4|23
1729848600000|2024-10-25 09:30:00|2059.9|2053.9|2061.8|2055.8|2061.9|2055.9|2059.9|2053.9|24
1729848900000|2024-10-25 09:35:00|2061.5|2055.5|2062.3|2056.3|2063.1|2057.1|2061.4|2055.4|29
1729849200000|2024-10-25 09:40:00|2062.1|2056.1|2062.1|2056.1|2062.3|2056.3|2062.1|2056.1|3
1729849500000|2024-10-25 09:45:00|2062.4|2056.4|2062|2056|2062.4|2056.4|2061.5|2055.5|11
1729849800000|2024-10-25 09:50:00|2061.8|2055.8|2061.5|2055.5|2062.4|2056.4|2061|2055|10
1729850100000|2024-10-25 09:55:00|2061.4|2055.4|2061.4|2055.4|2061.6|2055.6|2061.3|2055.3|11
1729850400000|2024-10-25 10:00:00|2061.3|2055.3|2061.4|2055.4|2061.5|2055.5|2061.1|2055.1|15
1729850700000|2024-10-25 10:05:00|2061.3|2055.3|2061.5|2055.5|2062.5|2056.5|2060.9|2054.9|37
1729851000000|2024-10-25 10:10:00|2061.3|2055.3|2061.4|2055.4|2061.6|2055.6|2061.3|2055.3|24
1729851300000|2024-10-25 10:15:00|2061.3|2055.3|2061.3|2055.3|2061.4|2055.4|2060.9|2054.9|50
1729851600000|2024-10-25 10:20:00|2060.9|2054.9|2061.5|2055.5|2061.6|2055.6|2060.9|2054.9|36
1729851900000|2024-10-25 10:25:00|2061.3|2055.3|2055.8|2049.8|2061.4|2055.4|2055.8|2049.8|49
1729852200000|2024-10-25 10:30:00|2055.5|2049.5|2055.3|2049.3|2056.4|2050.4|2055.1|2049.1|12
1729852500000|2024-10-25 10:35:00|2055|2049|2054.4|2048.4|2055|2049|2054.4|2048.4|8
1729852800000|2024-10-25 10:40:00|2054.3|2048.3|2054.1|2048.1|2054.3|2048.3|2054|2048|3
1729853100000|2024-10-25 10:45:00|2054.3|2048.3|2054.3|2048.3|2054.9|2048.9|2054.3|2048.3|10
1729853400000|2024-10-25 10:50:00|2054.4|2048.4|2055|2049|2055.4|2049.4|2054.4|2048.4|10
1729853700000|2024-10-25 10:55:00|2054.8|2048.8|2055|2049|2055.4|2049.4|2054.5|2048.5|12
1729854000000|2024-10-25 11:00:00|2054.9|2048.9|2054.5|2048.5|2054.9|2048.9|2054.3|2048.3|8
1729854300000|2024-10-25 11:05:00|2054.3|2048.3|2054.5|2048.5|2054.5|2048.5|2054.3|2048.3|2
1729854600000|2024-10-25 11:10:00|2054.3|2048.3|2054.1|2048.1|2055|2049|2054|2048|17
1729854900000|2024-10-25 11:15:00|2054|2048|2054.1|2048.1|2054.6|2048.6|2054|2048|11
1729855200000|2024-10-25 11:20:00|2054|2048|2055|2049|2055.3|2049.3|2054|2048|12
1729855500000|2024-10-25 11:25:00|2054.9|2048.9|2054.4|2048.4|2054.9|2048.9|2054.4|2048.4|4
1729855800000|2024-10-25 11:30:00|2054.3|2048.3|2056.5|2050.5|2056.5|2050.5|2054|2048|16
1729856100000|2024-10-25 11:35:00|2056.6|2050.6|2050.8|2044.8|2056.6|2050.6|2050.8|2044.8|22
1729856400000|2024-10-25 11:40:00|2050.6|2044.6|2053.8|2047.8|2054.3|2048.3|2050.5|2044.5|33
1729856700000|2024-10-25 11:45:00|2053.6|2047.6|2056|2050|2056|2050|2053.5|2047.5|29
1729857000000|2024-10-25 11:50:00|2055.8|2049.8|2056.4|2050.4|2056.8|2050.8|2054.8|2048.8|35
1729857300000|2024-10-25 11:55:00|2056.3|2050.3|2054.3|2048.3|2056.3|2050.3|2053.8|2047.8|21
1729857600000|2024-10-25 12:00:00|2054.5|2048.5|2055.4|2049.4|2057.3|2051.3|2054.5|2048.5|30
1729857900000|2024-10-25 12:05:00|2055.3|2049.3|2056.3|2050.3|2057.1|2051.1|2055|2049|17
1729858200000|2024-10-25 12:10:00|2056|2050|2057.3|2051.3|2057.4|2051.4|2056|2050|22
1729858500000|2024-10-25 12:15:00|2057|2051|2055.3|2049.3|2057|2051|2055.3|2049.3|23
1729858800000|2024-10-25 12:20:00|2055|2049|2054|2048|2055|2049|2053.9|2047.9|15
1729859100000|2024-10-25 12:25:00|2054.3|2048.3|2055.5|2049.5|2056|2050|2054.3|2048.3|15
1729859400000|2024-10-25 12:30:00|2055.3|2049.3|2055.8|2049.8|2055.8|2049.8|2055|2049|10
1729859700000|2024-10-25 12:35:00|2055.9|2049.9|2056.5|2050.5|2057.5|2051.5|2055.9|2049.9|21
1729860000000|2024-10-25 12:40:00|2056.4|2050.4|2056.5|2050.5|2058.5|2052.5|2056.3|2050.3|20
1729860300000|2024-10-25 12:45:00|2056.4|2050.4|2056.3|2050.3|2057.3|2051.3|2056|2050|17
1729860600000|2024-10-25 12:50:00|2056|2050|2054.8|2048.8|2056.3|2050.3|2054.6|2048.6|25
1729860900000|2024-10-25 12:55:00|2055|2049|2054.9|2048.9|2055.3|2049.3|2054.6|2048.6|25
1729861200000|2024-10-25 13:00:00|2055|2049|2055.5|2049.5|2057.3|2051.3|2054.8|2048.8|107
1729861500000|2024-10-25 13:05:00|2055.8|2049.8|2056.3|2050.3|2058|2052|2055|2049|45
1729861800000|2024-10-25 13:10:00|2056|2050|2056.3|2050.3|2057.1|2051.1|2055.4|2049.4|66
1729862100000|2024-10-25 13:15:00|2056|2050|2056.6|2050.6|2057.6|2051.6|2055.9|2049.9|43
1729862400000|2024-10-25 13:20:00|2056.8|2050.8|2054.8|2048.8|2057|2051|2054.5|2048.5|60
1729862700000|2024-10-25 13:25:00|2054.9|2048.9|2055.9|2049.9|2057.6|2051.6|2054.9|2048.9|40
1729863000000|2024-10-25 13:30:00|2055.6|2049.6|2053.8|2047.8|2055.6|2049.6|2053.4|2047.4|38
1729863300000|2024-10-25 13:35:00|2053.4|2047.4|2054|2048|2054|2048|2052.5|2046.5|28
1729863600000|2024-10-25 13:40:00|2053.8|2047.8|2053.3|2047.3|2054.5|2048.5|2052.8|2046.8|30
1729863900000|2024-10-25 13:45:00|2053.4|2047.4|2052.8|2046.8|2053.8|2047.8|2052.3|2046.3|41
1729864200000|2024-10-25 13:50:00|2052.6|2046.6|2052.5|2046.5|2053.1|2047.1|2051.9|2045.9|43
1729864500000|2024-10-25 13:55:00|2052.8|2046.8|2053|2047|2053|2047|2052.3|2046.3|30
1729864800000|2024-10-25 14:00:00|2053.1|2047.1|2054|2048|2054.8|2048.8|2052.9|2046.9|31
1729865100000|2024-10-25 14:05:00|2053.8|2047.8|2055.9|2049.9|2057|2051|2053.5|2047.5|82
1729865400000|2024-10-25 14:10:00|2056|2050|2057.5|2051.5|2057.5|2051.5|2055.8|2049.8|49
1729865700000|2024-10-25 14:15:00|2057.8|2051.8|2056.8|2050.8|2058|2052|2056.3|2050.3|24
1729866000000|2024-10-25 14:20:00|2056.5|2050.5|2058.5|2052.5|2059.3|2053.3|2056|2050|45
1729866300000|2024-10-25 14:25:00|2058.3|2052.3|2060.4|2054.4|2060.4|2054.4|2058|2052|47
1729866600000|2024-10-25 14:30:00|2060.8|2054.8|2060.4|2054.4|2061.1|2055.1|2059.3|2053.3|66
1729866900000|2024-10-25 14:35:00|2060.6|2054.6|2060.8|2054.8|2061.3|2055.3|2059.3|2053.3|32
1729867200000|2024-10-25 14:40:00|2060.9|2054.9|2060.8|2054.8|2061.8|2055.8|2060|2054|23
1729867500000|2024-10-25 14:45:00|2060.9|2054.9|2062|2056|2062|2056|2060.9|2054.9|22
1729867800000|2024-10-25 14:50:00|2062.6|2056.6|2062.5|2056.5|2064.5|2058.5|2062|2056|47
1729868100000|2024-10-25 14:55:00|2062.3|2056.3|2058|2052|2062.6|2056.6|2057.5|2051.5|33
1729868400000|2024-10-25 15:00:00|2057.8|2051.8|2059.1|2053.1|2059.1|2053.1|2057.8|2051.8|13
1729868700000|2024-10-25 15:05:00|2059.3|2053.3|2061|2055|2063.5|2057.5|2059.3|2053.3|33
1729869000000|2024-10-25 15:10:00|2060.8|2054.8|2058.3|2052.3|2060.8|2054.8|2058|2052|19
1729869300000|2024-10-25 15:15:00|2058|2052|2056.3|2050.3|2058.3|2052.3|2055.9|2049.9|19
1729869600000|2024-10-25 15:20:00|2056.5|2050.5|2057.9|2051.9|2057.9|2051.9|2056.5|2050.5|17
1729869900000|2024-10-25 15:25:00|2057.8|2051.8|2056.3|2050.3|2057.8|2051.8|2055.5|2049.5|13
1729870200000|2024-10-25 15:30:00|2056.1|2050.1|2055.8|2049.8|2056.8|2050.8|2055.1|2049.1|21
1729870500000|2024-10-25 15:35:00|2056|2050|2054.1|2048.1|2056|2050|2054|2048|18
1729870800000|2024-10-25 15:40:00|2054|2048|2052.6|2046.6|2054|2048|2052.3|2046.3|23
1729871100000|2024-10-25 15:45:00|2052.8|2046.8|2055.5|2049.5|2056|2050|2052.8|2046.8|19
1729871400000|2024-10-25 15:50:00|2055.4|2049.4|2058.3|2052.3|2058.3|2052.3|2055.4|2049.4|23
1729871700000|2024-10-25 15:55:00|2058|2052|2048.5|2042.5|2058|2052|2046.9|2040.9|185
1729872000000|2024-10-25 16:00:00|2049|2043|2048|2042|2049.3|2043.3|2047.3|2041.3|20
1729872300000|2024-10-25 16:05:00|2048.3|2042.3|2045.9|2039.9|2049.5|2043.5|2045.9|2039.9|18
1729872600000|2024-10-25 16:10:00|2045.8|2039.8|2044.8|2038.8|2045.9|2039.9|2044.6|2038.6|13
1729872900000|2024-10-25 16:15:00|2044.9|2038.9|2044.9|2038.9|2044.9|2038.9|2044.9|2038.9|1
1729873200000|2024-10-25 16:20:00|2045|2039|2048.1|2042.1|2048.3|2042.3|2044.8|2038.8|19
1729873500000|2024-10-25 16:25:00|2048.3|2042.3|2047.5|2041.5|2048.5|2042.5|2047.5|2041.5|12
1729873800000|2024-10-25 16:30:00|2047.8|2041.8|2047.9|2041.9|2048.1|2042.1|2047.8|2041.8|16
1729874100000|2024-10-25 16:35:00|2048.1|2042.1|2047.9|2041.9|2048.1|2042.1|2047.9|2041.9|6
1729874400000|2024-10-25 16:40:00|2048.1|2042.1|2047.9|2041.9|2048.1|2042.1|2047.8|2041.8|16
1729874700000|2024-10-25 16:45:00|2047.8|2041.8|2047.6|2041.6|2048.6|2042.6|2047.6|2041.6|10
1729875000000|2024-10-25 16:50:00|2047.5|2041.5|2047.6|2041.6|2048.4|2042.4|2047.5|2041.5|26
1729875300000|2024-10-25 16:55:00|2047.4|2041.4|2046.1|2040.1|2048.1|2042.1|2045.5|2039.5|19
1729875600000|2024-10-25 17:00:00|2046.9|2040.9|2047|2041|2047.3|2041.3|2046.9|2040.9|8
1729875900000|2024-10-25 17:05:00|2047.3|2041.3|2047.4|2041.4|2047.4|2041.4|2047.3|2041.3|2
1729876200000|2024-10-25 17:10:00|2047.1|2041.1|2048.6|2042.6|2048.6|2042.6|2045.1|2039.1|11
1729876500000|2024-10-25 17:15:00|2048|2042|2046.4|2040.4|2048|2042|2046.4|2040.4|5
1729876800000|2024-10-25 17:20:00|2046.6|2040.6|2045.9|2039.9|2046.8|2040.8|2045|2039|8
1729877100000|2024-10-25 17:25:00|2046.1|2040.1|2046.4|2040.4|2046.4|2040.4|2046.1|2040.1|2
1729878600000|2024-10-25 17:50:00|2046.8|2040.8|2046.6|2040.6|2046.8|2040.8|2046.6|2040.6|2
1729878900000|2024-10-25 17:55:00|2046.5|2040.5|2052.8|2034|2053|2040.5|2046.5|2033.8|4
1730077200000|2024-10-28 01:00:00|2046.4|2040.4|2045.4|2039.4|2049.9|2043.9|2044.9|2038.9|38
1730077500000|2024-10-28 01:05:00|2045.1|2039.1|2044.1|2038.1|2045.4|2039.4|2043.9|2037.9|32
1730077800000|2024-10-28 01:10:00|2043.9|2037.9|2044.6|2038.6|2045.1|2039.1|2043.6|2037.6|42
1730078100000|2024-10-28 01:15:00|2044.4|2038.4|2044.1|2038.1|2044.9|2038.9|2044.1|2038.1|23
1730078400000|2024-10-28 01:20:00|2044.4|2038.4|2044.4|2038.4|2044.9|2038.9|2043.6|2037.6|30
1730078700000|2024-10-28 01:25:00|2044.1|2038.1|2044.9|2038.9|2046.1|2040.1|2044.1|2038.1|24
1730079000000|2024-10-28 01:30:00|2044.6|2038.6|2043.6|2037.6|2045.6|2039.6|2043.6|2037.6|20
1730079300000|2024-10-28 01:35:00|2043.4|2037.4|2042.9|2036.9|2043.4|2037.4|2041.4|2035.4|15
1730079600000|2024-10-28 01:40:00|2043.1|2037.1|2042.9|2036.9|2043.6|2037.6|2042.9|2036.9|14
1730079900000|2024-10-28 01:45:00|2043.4|2037.4|2044.9|2038.9|2045.4|2039.4|2043.4|2037.4|18
1730080200000|2024-10-28 01:50:00|2045.1|2039.1|2045.4|2039.4|2045.4|2039.4|2044.1|2038.1|19
1730080500000|2024-10-28 01:55:00|2045.1|2039.1|2045.1|2039.1|2045.6|2039.6|2044.6|2038.6|10
1730080800000|2024-10-28 02:00:00|2045.4|2039.4|2045.4|2039.4|2045.9|2039.9|2045.1|2039.1|27
1730081100000|2024-10-28 02:05:00|2045.1|2039.1|2045.6|2039.6|2045.6|2039.6|2045.1|2039.1|5
1730081400000|2024-10-28 02:10:00|2045.4|2039.4|2045.1|2039.1|2045.4|2039.4|2044.6|2038.6|10
1730082000000|2024-10-28 02:20:00|2045.4|2039.4|2045.4|2039.4|2045.6|2039.6|2045.1|2039.1|7
1730082300000|2024-10-28 02:25:00|2045.1|2039.1|2044.9|2038.9|2045.1|2039.1|2044.6|2038.6|5
1730082600000|2024-10-28 02:30:00|2044.6|2038.6|2044.4|2038.4|2044.6|2038.6|2044.1|2038.1|5
1730082900000|2024-10-28 02:35:00|2044.6|2038.6|2043.1|2037.1|2044.6|2038.6|2042.6|2036.6|9
1730083200000|2024-10-28 02:40:00|2042.9|2036.9|2044.6|2038.6|2045.1|2039.1|2042.9|2036.9|15
1730083500000|2024-10-28 02:45:00|2044.9|2038.9|2045.6|2039.6|2046.9|2040.9|2044.9|2038.9|54
1730083800000|2024-10-28 02:50:00|2046.6|2040.6|2044.6|2038.6|2046.6|2040.6|2044.6|2038.6|31
1730084100000|2024-10-28 02:55:00|2044.4|2038.4|2043.6|2037.6|2044.9|2038.9|2043.6|2037.6|16
1730084400000|2024-10-28 03:00:00|2043.1|2037.1|2041.9|2035.9|2043.1|2037.1|2041.9|2035.9|11
1730084700000|2024-10-28 03:05:00|2042.1|2036.1|2040.6|2034.6|2042.4|2036.4|2040.6|2034.6|35
1730085000000|2024-10-28 03:10:00|2040.9|2034.9|2040.1|2034.1|2041.6|2035.6|2040.1|2034.1|14
1730085300000|2024-10-28 03:15:00|2040.4|2034.4|2040.4|2034.4|2040.9|2034.9|2040.1|2034.1|17
1730085600000|2024-10-28 03:20:00|2040.1|2034.1|2039.6|2033.6|2040.4|2034.4|2039.6|2033.6|9
1730085900000|2024-10-28 03:25:00|2039.4|2033.4|2040.8|2032|2040.8|2033.4|2039.4|2032|2
1730086200000|2024-10-28 03:30:00|2041.3|2032.5|2039.6|2033.6|2041.3|2034.1|2039.4|2032.5|11
1730086500000|2024-10-28 03:35:00|2039.9|2033.9|2034.6|2028.6|2039.9|2033.9|2034.6|2028.6|11
1730086800000|2024-10-28 03:40:00|2034.1|2028.1|2034.1|2028.1|2034.4|2028.4|2033.6|2027.6|9
1730087100000|2024-10-28 03:45:00|2033.9|2027.9|2033.6|2027.6|2034.1|2028.1|2033.6|2027.6|8
1730087400000|2024-10-28 03:50:00|2033.4|2027.4|2033.6|2027.6|2033.9|2027.9|2033.4|2027.4|4
1730087700000|2024-10-28 03:55:00|2033.4|2027.4|2033.6|2027.6|2033.9|2027.9|2033.4|2027.4|4
1730088000000|2024-10-28 04:00:00|2033.4|2027.4|2033.4|2027.4|2033.4|2027.4|2033.4|2027.4|1
1730088300000|2024-10-28 04:05:00|2033.1|2027.1|2033.1|2027.1|2033.1|2027.1|2033.1|2027.1|1
1730088600000|2024-10-28 04:10:00|2033.4|2027.4|2032.9|2026.9|2033.4|2027.4|2032.9|2026.9|3
1730088900000|2024-10-28 04:15:00|2032.6|2026.6|2032.1|2026.1|2032.9|2026.9|2032.1|2026.1|5
1730089200000|2024-10-28 04:20:00|2032.4|2026.4|2032.1|2026.1|2032.4|2026.4|2032.1|2026.1|2
1730089500000|2024-10-28 04:25:00|2031.9|2025.9|2031.9|2025.9|2031.9|2025.9|2031.9|2025.9|1
1730089800000|2024-10-28 04:30:00|2032.1|2026.1|2031.9|2025.9|2032.1|2026.1|2031.9|2025.9|2
1730090100000|2024-10-28 04:35:00|2031.6|2025.6|2030.6|2024.6|2031.6|2025.6|2030.1|2024.1|4
1730090400000|2024-10-28 04:40:00|2030.9|2024.9|2031.1|2025.1|2031.1|2025.1|2030.9|2024.9|4
1730090700000|2024-10-28 04:45:00|2031.4|2025.4|2031.1|2025.1|2031.4|2025.4|2031.1|2025.1|2
1730091000000|2024-10-28 04:50:00|2030.9|2024.9|2030.9|2024.9|2031.1|2025.1|2030.9|2024.9|3
1730091300000|2024-10-28 04:55:00|2030.6|2024.6|2030.9|2024.9|2030.9|2024.9|2030.6|2024.6|2
1730091900000|2024-10-28 05:05:00|2030.6|2024.6|2030.6|2024.6|2030.6|2024.6|2030.6|2024.6|1
1730092200000|2024-10-28 05:10:00|2030.9|2024.9|2030.4|2024.4|2030.9|2024.9|2030.4|2024.4|3
1730092800000|2024-10-28 05:20:00|2030.6|2024.6|2031.4|2025.4|2031.4|2025.4|2030.6|2024.6|4
1730093100000|2024-10-28 05:25:00|2031.1|2025.1|2032.8|2024|2032.8|2025.1|2030.9|2023.8|4
1730093400000|2024-10-28 05:30:00|2033|2024.3|2031.9|2025.9|2036|2028.1|2031.6|2024.3|24
1730093700000|2024-10-28 05:35:00|2031.6|2025.6|2031.9|2025.9|2032.1|2026.1|2031.1|2025.1|19
1730094000000|2024-10-28 05:40:00|2031.6|2025.6|2031.6|2025.6|2031.9|2025.9|2031.4|2025.4|4
1730094300000|2024-10-28 05:45:00|2031.4|2025.4|2031.6|2025.6|2032.1|2026.1|2030.9|2024.9|13
1730094600000|2024-10-28 05:50:00|2031.9|2025.9|2031.9|2025.9|2032.1|2026.1|2031.9|2025.9|3
1730094900000|2024-10-28 05:55:00|2031.6|2025.6|2032.4|2026.4|2032.6|2026.6|2031.6|2025.6|8
1730095200000|2024-10-28 06:00:00|2032.1|2026.1|2032.1|2026.1|2032.4|2026.4|2031.4|2025.4|15
1730095500000|2024-10-28 06:05:00|2032.4|2026.4|2032.4|2026.4|2033.4|2027.4|2031.9|2025.9|23
1730095800000|2024-10-28 06:10:00|2032.6|2026.6|2034.6|2028.6|2034.6|2028.6|2032.6|2026.6|14
1730096100000|2024-10-28 06:15:00|2034.9|2028.9|2034.6|2028.6|2036.1|2030.1|2034.6|2028.6|10
1730096400000|2024-10-28 06:20:00|2034.9|2028.9|2036.1|2030.1|2036.1|2030.1|2033.9|2027.9|37
1730096700000|2024-10-28 06:25:00|2035.9|2029.9|2039.4|2033.4|2039.6|2033.6|2034.9|2028.9|31
1730097000000|2024-10-28 06:30:00|2040.1|2034.1|2039.6|2033.6|2042.4|2036.4|2038.6|2032.6|57
1730097300000|2024-10-28 06:35:00|2038.9|2032.9|2037.6|2031.6|2041.6|2035.6|2037.6|2031.6|35
1730097600000|2024-10-28 06:40:00|2038.1|2032.1|2038.1|2032.1|2038.9|2032.9|2037.6|2031.6|16
1730097900000|2024-10-28 06:45:00|2037.9|2031.9|2038.6|2032.6|2038.6|2032.6|2037.6|2031.6|13
1730098200000|2024-10-28 06:50:00|2038.9|2032.9|2037.9|2031.9|2039.1|2033.1|2037.9|2031.9|9
1730098500000|2024-10-28 06:55:00|2038.1|2032.1|2042.5|2033.8|2042.5|2033.8|2037.9|2030.5|12
1730098800000|2024-10-28 07:00:00|2041.8|2033|2039.6|2033.6|2041.8|2035.4|2038.9|2032.5|21
1730099100000|2024-10-28 07:05:00|2039.4|2033.4|2039.1|2033.1|2039.4|2033.4|2038.6|2032.6|14
1730099400000|2024-10-28 07:10:00|2038.9|2032.9|2039.4|2033.4|2039.6|2033.6|2038.9|2032.9|5
1730099700000|2024-10-28 07:15:00|2039.6|2033.6|2039.1|2033.1|2040.9|2034.9|2039.1|2033.1|16
1730100000000|2024-10-28 07:20:00|2039.4|2033.4|2038.4|2032.4|2039.4|2033.4|2038.1|2032.1|17
1730100300000|2024-10-28 07:25:00|2038.6|2032.6|2039.1|2033.1|2041.1|2035.1|2038.6|2032.6|13
1730100600000|2024-10-28 07:30:00|2039.4|2033.4|2035.4|2029.4|2040.4|2034.4|2035.4|2029.4|34
1730100900000|2024-10-28 07:35:00|2035.6|2029.6|2032.9|2026.9|2036.4|2030.4|2032.6|2026.6|13
1730101200000|2024-10-28 07:40:00|2032.6|2026.6|2032.6|2026.6|2033.1|2027.1|2032.4|2026.4|6
1730101500000|2024-10-28 07:45:00|2033.1|2027.1|2030.6|2024.6|2034.6|2028.6|2030.6|2024.6|24
1730101800000|2024-10-28 07:50:00|2029.9|2023.9|2029.4|2023.4|2031.6|2025.6|2029.4|2023.4|31
1730102100000|2024-10-28 07:55:00|2029.6|2023.6|2024.5|2018.5|2030.5|2024.5|2024.3|2018.3|86
1730102400000|2024-10-28 08:00:00|2024.3|2018.3|2024.3|2018.3|2026.3|2020.3|2024.1|2018.1|42
1730102700000|2024-10-28 08:05:00|2024.1|2018.1|2025.1|2019.1|2026.3|2020.3|2024.1|2018.1|33
1730103000000|2024-10-28 08:10:00|2025.3|2019.3|2024.4|2018.4|2026.8|2020.8|2024.4|2018.4|40
1730103300000|2024-10-28 08:15:00|2024.3|2018.3|2025.5|2019.5|2026.9|2020.9|2024.3|2018.3|46
1730103600000|2024-10-28 08:20:00|2025.3|2019.3|2024.6|2018.6|2025.8|2019.8|2024.1|2018.1|41
1730103900000|2024-10-28 08:25:00|2024.9|2018.9|2025.9|2019.9|2026.1|2020.1|2023.1|2017.1|35
1730104200000|2024-10-28 08:30:00|2025.6|2019.6|2023.3|2017.3|2025.6|2019.6|2023.3|2017.3|32
1730104500000|2024-10-28 08:35:00|2023.4|2017.4|2023.5|2017.5|2026.3|2020.3|2023.4|2017.4|48
1730104800000|2024-10-28 08:40:00|2023.4|2017.4|2024.1|2018.1|2025.6|2019.6|2023.4|2017.4|34
1730105100000|2024-10-28 08:45:00|2024|2018|2025.5|2019.5|2025.8|2019.8|2024|2018|14
1730105400000|2024-10-28 08:50:00|2025.8|2019.8|2027|2021|2027.9|2021.9|2025.8|2019.8|15
1730105700000|2024-10-28 08:55:00|2026.9|2020.9|2025.3|2019.3|2026.9|2020.9|2024.5|2018.5|24
1730106000000|2024-10-28 09:00:00|2025|2019|2027|2021|2027|2021|2024.5|2018.5|56
1730106300000|2024-10-28 09:05:00|2026.8|2020.8|2031.3|2025.3|2031.4|2025.4|2025.9|2019.9|79
1730106600000|2024-10-28 09:10:00|2031|2025|2029.3|2023.3|2032.1|2026.1|2029|2023|27
1730106900000|2024-10-28 09:15:00|2029|2023|2027.6|2021.6|2029|2023|2027.1|2021.1|13
1730107200000|2024-10-28 09:20:00|2027.4|2021.4|2026.8|2020.8|2027.6|2021.6|2025.8|2019.8|31
1730107500000|2024-10-28 09:25:00|2026.5|2020.5|2025.5|2019.5|2026.5|2020.5|2025.3|2019.3|12
1730107800000|2024-10-28 09:30:00|2025.4|2019.4|2025.5|2019.5|2026.3|2020.3|2025.3|2019.3|19
1730108100000|2024-10-28 09:35:00|2025.3|2019.3|2025.5|2019.5|2025.8|2019.8|2025.1|2019.1|19
1730108400000|2024-10-28 09:40:00|2025.3|2019.3|2025.6|2019.6|2025.6|2019.6|2025.3|2019.3|6
1730108700000|2024-10-28 09:45:00|2025.8|2019.8|2025.4|2019.4|2026.8|2020.8|2025.4|2019.4|25
1730109000000|2024-10-28 09:50:00|2025.6|2019.6|2026|2020|2026.5|2020.5|2025.3|2019.3|23
1730109300000|2024-10-28 09:55:00|2025.9|2019.9|2026.5|2020.5|2027.5|2021.5|2025.5|2019.5|27
1730109600000|2024-10-28 10:00:00|2026.3|2020.3|2026.9|2020.9|2029.8|2023.8|2026.3|2020.3|37
1730109900000|2024-10-28 10:05:00|2026.6|2020.6|2026.4|2020.4|2027.3|2021.3|2026.1|2020.1|25
1730110200000|2024-10-28 10:10:00|2026.5|2020.5|2026.1|2020.1|2027.6|2021.6|2025.8|2019.8|34
1730110500000|2024-10-28 10:15:00|2026|2020|2026.6|2020.6|2027|2021|2025.9|2019.9|20
1730110800000|2024-10-28 10:20:00|2027|2021|2026.1|2020.1|2028.5|2022.5|2026.1|2020.1|24
1730111100000|2024-10-28 10:25:00|2026|2020|2026.5|2020.5|2028|2022|2025.8|2019.8|37
1730111400000|2024-10-28 10:30:00|2026.3|2020.3|2027.8|2021.8|2027.8|2021.8|2026.3|2020.3|12
1730111700000|2024-10-28 10:35:00|2028.1|2022.1|2028.6|2022.6|2028.6|2022.6|2027|2021|15
1730112000000|2024-10-28 10:40:00|2028.5|2022.5|2029.4|2023.4|2030.3|2024.3|2028.3|2022.3|36
1730112300000|2024-10-28 10:45:00|2029.5|2023.5|2028.5|2022.5|2029.5|2023.5|2028.4|2022.4|10
1730112600000|2024-10-28 10:50:00|2028.4|2022.4|2028.8|2022.8|2028.8|2022.8|2028.1|2022.1|9
1730112900000|2024-10-28 10:55:00|2028.9|2022.9|2028.5|2022.5|2028.9|2022.9|2028.3|2022.3|11
1730113200000|2024-10-28 11:00:00|2028.8|2022.8|2028.3|2022.3|2029.8|2023.8|2028.3|2022.3|9
1730113500000|2024-10-28 11:05:00|2028.5|2022.5|2028.1|2022.1|2028.8|2022.8|2028.1|2022.1|6
1730113800000|2024-10-28 11:10:00|2028|2022|2028.5|2022.5|2028.5|2022.5|2027.4|2021.4|13
1730114100000|2024-10-28 11:15:00|2028.3|2022.3|2028|2022|2028.5|2022.5|2027.8|2021.8|11
1730114400000|2024-10-28 11:20:00|2028.1|2022.1|2028.3|2022.3|2028.4|2022.4|2028|2022|6
1730114700000|2024-10-28 11:25:00|2028.4|2022.4|2028|2022|2028.4|2022.4|2028|2022|3
1730115000000|2024-10-28 11:30:00|2027.8|2021.8|2028|2022|2028.1|2022.1|2027.5|2021.5|10
1730115300000|2024-10-28 11:35:00|2027.8|2021.8|2028|2022|2028.8|2022.8|2027.6|2021.6|15
1730115600000|2024-10-28 11:40:00|2027.8|2021.8|2027.8|2021.8|2028.9|2022.9|2027.8|2021.8|19
1730115900000|2024-10-28 11:45:00|2028|2022|2027.8|2021.8|2028.1|2022.1|2027.8|2021.8|10
1730116200000|2024-10-28 11:50:00|2027.6|2021.6|2027.6|2021.6|2027.6|2021.6|2027.5|2021.5|3
1730116500000|2024-10-28 11:55:00|2027.8|2021.8|2027.6|2021.6|2027.8|2021.8|2027.4|2021.4|4
1730116800000|2024-10-28 12:00:00|2027.4|2021.4|2026.1|2020.1|2027.4|2021.4|2026.1|2020.1|23
1730117100000|2024-10-28 12:05:00|2026.3|2020.3|2026.5|2020.5|2027|2021|2025.6|2019.6|37
1730117400000|2024-10-28 12:10:00|2026.6|2020.6|2026.3|2020.3|2026.8|2020.8|2026.3|2020.3|9
1730117700000|2024-10-28 12:15:00|2026.5|2020.5|2026.8|2020.8|2027.1|2021.1|2026.3|2020.3|8
1730118000000|2024-10-28 12:20:00|2026.5|2020.5|2025.1|2019.1|2026.6|2020.6|2025.1|2019.1|14
1730118300000|2024-10-28 12:25:00|2025.3|2019.3|2025.8|2019.8|2026|2020|2025.3|2019.3|23
1730118600000|2024-10-28 12:30:00|2025.6|2019.6|2026.4|2020.4|2026.6|2020.6|2025.3|2019.3|23
1730118900000|2024-10-28 12:35:00|2026.5|2020.5|2027.3|2021.3|2028.8|2022.8|2026.4|2020.4|32
1730119200000|2024-10-28 12:40:00|2027|2021|2026.8|2020.8|2027.1|2021.1|2026.8|2020.8|6
1730119500000|2024-10-28 12:45:00|2026.5|2020.5|2027.8|2021.8|2028.3|2022.3|2026.3|2020.3|37
1730119800000|2024-10-28 12:50:00|2028|2022|2028|2022|2028.9|2022.9|2027.3|2021.3|30
1730120100000|2024-10-28 12:55:00|2027.9|2021.9|2026.1|2020.1|2029.4|2023.4|2025.8|2019.8|43
1730120400000|2024-10-28 13:00:00|2026.3|2020.3|2029|2023|2030.1|2024.1|2026.3|2020.3|110
1730120700000|2024-10-28 13:05:00|2028.8|2022.8|2028.5|2022.5|2029|2023|2026.8|2020.8|73
1730121000000|2024-10-28 13:10:00|2028.3|2022.3|2026.8|2020.8|2028.3|2022.3|2026.4|2020.4|54
1730121300000|2024-10-28 13:15:00|2027|2021|2026.4|2020.4|2027|2021|2026|2020|35
1730121600000|2024-10-28 13:20:00|2026.3|2020.3|2026.3|2020.3|2026.5|2020.5|2025.3|2019.3|19
1730121900000|2024-10-28 13:25:00|2026.4|2020.4|2026.6|2020.6|2026.6|2020.6|2026.3|2020.3|7
1730122200000|2024-10-28 13:30:00|2027.3|2021.3|2027|2021|2027.9|2021.9|2025.8|2019.8|28
1730122500000|2024-10-28 13:35:00|2026.9|2020.9|2027.8|2021.8|2028|2022|2026.5|2020.5|27
1730122800000|2024-10-28 13:40:00|2027.5|2021.5|2027.1|2021.1|2027.5|2021.5|2027|2021|8
1730123100000|2024-10-28 13:45:00|2026.9|2020.9|2029.4|2023.4|2031.5|2025.5|2026.9|2020.9|59
1730123400000|2024-10-28 13:50:00|2029.6|2023.6|2028.9|2022.9|2030.6|2024.6|2028.9|2022.9|33
1730123700000|2024-10-28 13:55:00|2028.8|2022.8|2025.4|2019.4|2028.8|2022.8|2025.4|2019.4|35
1730124000000|2024-10-28 14:00:00|2025.5|2019.5|2028.1|2022.1|2028.1|2022.1|2025.1|2019.1|61
1730124300000|2024-10-28 14:05:00|2028|2022|2028.5|2022.5|2029|2023|2026.8|2020.8|40
1730124600000|2024-10-28 14:10:00|2028.8|2022.8|2028.9|2022.9|2029.8|2023.8|2028.5|2022.5|43
1730124900000|2024-10-28 14:15:00|2028.6|2022.6|2028.4|2022.4|2029|2023|2027.3|2021.3|37
1730125200000|2024-10-28 14:20:00|2028.6|2022.6|2028.8|2022.8|2029|2023|2028.1|2022.1|45
1730125500000|2024-10-28 14:25:00|2028.6|2022.6|2029|2023|2029|2023|2027.3|2021.3|47
1730125800000|2024-10-28 14:30:00|2028.5|2022.5|2030|2024|2030.8|2024.8|2028|2022|37
1730126100000|2024-10-28 14:35:00|2029.8|2023.8|2030.5|2024.5|2031|2025|2029.4|2023.4|39
1730126400000|2024-10-28 14:40:00|2030.8|2024.8|2031.1|2025.1|2031.8|2025.8|2029.8|2023.8|30
1730126700000|2024-10-28 14:45:00|2031.6|2025.6|2031.8|2025.8|2031.8|2025.8|2030.8|2024.8|29
1730127000000|2024-10-28 14:50:00|2031.6|2025.6|2032.8|2026.8|2033.3|2027.3|2031.3|2025.3|56
1730127300000|2024-10-28 14:55:00|2032.6|2026.6|2033.8|2027.8|2033.9|2027.9|2031.4|2025.4|45
1730127600000|2024-10-28 15:00:00|2033.5|2027.5|2033|2027|2033.5|2027.5|2031.1|2025.1|26
1730127900000|2024-10-28 15:05:00|2033.1|2027.1|2032.6|2026.6|2033.3|2027.3|2031.9|2025.9|26
1730128200000|2024-10-28 15:10:00|2032.5|2026.5|2033.4|2027.4|2034|2028|2032.5|2026.5|18
1730128500000|2024-10-28 15:15:00|2033.1|2027.1|2033.1|2027.1|2033.3|2027.3|2032.8|2026.8|15
1730128800000|2024-10-28 15:20:00|2033.4|2027.4|2032.8|2026.8|2033.5|2027.5|2032.4|2026.4|11
1730129100000|2024-10-28 15:25:00|2032.6|2026.6|2033|2027|2033.3|2027.3|2032.6|2026.6|9
1730129400000|2024-10-28 15:30:00|2032.8|2026.8|2032.5|2026.5|2035|2029|2032.1|2026.1|38
1730129700000|2024-10-28 15:35:00|2032.4|2026.4|2031|2025|2032.4|2026.4|2030.8|2024.8|20
1730130000000|2024-10-28 15:40:00|2030.9|2024.9|2031|2025|2031.3|2025.3|2030|2024|15
1730130300000|2024-10-28 15:45:00|2031.3|2025.3|2032.1|2026.1|2032.3|2026.3|2030.4|2024.4|21
1730130600000|2024-10-28 15:50:00|2032|2026|2031.1|2025.1|2032|2026|2030.6|2024.6|17
1730130900000|2024-10-28 15:55:00|2031.4|2025.4|2032|2026|2032.4|2026.4|2031.1|2025.1|28
1730131200000|2024-10-28 16:00:00|2032.1|2026.1|2032.4|2026.4|2032.9|2026.9|2032|2026|17
1730131500000|2024-10-28 16:05:00|2032.4|2026.4|2032.8|2026.8|2032.8|2026.8|2032.3|2026.3|12
1730131800000|2024-10-28 16:10:00|2032.5|2026.5|2031.5|2025.5|2032.5|2026.5|2031.3|2025.3|21
1730132100000|2024-10-28 16:15:00|2031.3|2025.3|2031.5|2025.5|2031.8|2025.8|2031.3|2025.3|10
1730132400000|2024-10-28 16:20:00|2031.3|2025.3|2030.5|2024.5|2031.4|2025.4|2030.5|2024.5|6
1730132700000|2024-10-28 16:25:00|2030.8|2024.8|2030.5|2024.5|2031.5|2025.5|2030.3|2024.3|21
1730133000000|2024-10-28 16:30:00|2030.6|2024.6|2030.3|2024.3|2031.3|2025.3|2030.3|2024.3|12
1730133300000|2024-10-28 16:35:00|2030.8|2024.8|2029.6|2023.6|2031|2025|2029.4|2023.4|16
1730133600000|2024-10-28 16:40:00|2029.4|2023.4|2030.6|2024.6|2031.3|2025.3|2029.3|2023.3|21
1730133900000|2024-10-28 16:45:00|2031|2025|2030|2024|2031|2025|2029.8|2023.8|15
1730134200000|2024-10-28 16:50:00|2029.8|2023.8|2029|2023|2030.3|2024.3|2027.8|2021.8|21
1730134500000|2024-10-28 16:55:00|2029.1|2023.1|2033.9|2027.9|2035.6|2029.6|2029.1|2023.1|104
1730134800000|2024-10-28 17:00:00|2034|2028|2032.6|2026.6|2034.5|2028.5|2030.9|2024.9|19
1730135100000|2024-10-28 17:05:00|2032.4|2026.4|2031.6|2025.6|2032.4|2026.4|2031.6|2025.6|7
1730135400000|2024-10-28 17:10:00|2031.4|2025.4|2031.1|2025.1|2031.4|2025.4|2031.1|2025.1|2
1730135700000|2024-10-28 17:15:00|2030.4|2024.4|2030.1|2024.1|2030.4|2024.4|2030.1|2024.1|2
1730136000000|2024-10-28 17:20:00|2029.9|2023.9|2027.9|2021.9|2029.9|2023.9|2027.9|2021.9|13
1730136300000|2024-10-28 17:25:00|2028.4|2022.4|2027.9|2021.9|2028.8|2022.8|2027.9|2021.9|12
1730136600000|2024-10-28 17:30:00|2027.6|2021.6|2026.4|2020.4|2027.6|2021.6|2025.5|2019.5|16
1730137200000|2024-10-28 17:40:00|2026.6|2020.6|2027.4|2021.4|2027.4|2021.4|2026.6|2020.6|2
1730137500000|2024-10-28 17:45:00|2026.1|2020.1|2027.4|2021.4|2027.4|2021.4|2025.9|2019.9|7
1730138400000|2024-10-28 18:00:00|2027.6|2021.6|2030.6|2024.6|2030.8|2024.8|2027.6|2021.6|4
1730138700000|2024-10-28 18:05:00|2030.4|2024.4|2029.9|2023.9|2030.8|2024.8|2029.9|2023.9|7
1730139000000|2024-10-28 18:10:00|2030|2024|2029.8|2023.8|2030|2024|2029.8|2023.8|2
1730139300000|2024-10-28 18:15:00|2029.6|2023.6|2029.4|2023.4|2029.6|2023.6|2029.4|2023.4|2
1730140800000|2024-10-28 18:40:00|2029.9|2023.9|2030.1|2024.1|2030.1|2024.1|2029.9|2023.9|2
1730141100000|2024-10-28 18:45:00|2030.4|2024.4|2029.9|2023.9|2030.4|2024.4|2029.9|2023.9|2
1730141400000|2024-10-28 18:50:00|2030.4|2024.4|2030.9|2024.9|2030.9|2024.9|2030.4|2024.4|3
1730141700000|2024-10-28 18:55:00|2030.6|2024.6|2037.5|2018.8|2037.5|2024.6|2030.6|2018.3|4
1730163600000|2024-10-29 01:00:00|2026.6|2020.6|2025.8|2019.8|2027.5|2021.5|2025.8|2019.8|23
1730163900000|2024-10-29 01:05:00|2025.6|2019.6|2025.1|2019.1|2026|2020|2024.4|2018.4|31
1730164200000|2024-10-29 01:10:00|2025.3|2019.3|2027.1|2021.1|2028.5|2022.5|2025.3|2019.3|71
1730164500000|2024-10-29 01:15:00|2026.9|2020.9|2026.3|2020.3|2028.6|2022.6|2026.3|2020.3|32
1730164800000|2024-10-29 01:20:00|2026|2020|2028.3|2022.3|2029|2023|2025.8|2019.8|40
1730165100000|2024-10-29 01:25:00|2028.5|2022.5|2028.5|2022.5|2029|2023|2028.3|2022.3|12
1730165400000|2024-10-29 01:30:00|2028.3|2022.3|2028|2022|2028.5|2022.5|2027.6|2021.6|19
1730165700000|2024-10-29 01:35:00|2028.1|2022.1|2028.3|2022.3|2029.5|2023.5|2027.9|2021.9|29
1730166000000|2024-10-29 01:40:00|2028.1|2022.1|2027|2021|2028.1|2022.1|2027|2021|23
1730166300000|2024-10-29 01:45:00|2026.8|2020.8|2027|2021|2029.1|2023.1|2026.8|2020.8|29
1730166600000|2024-10-29 01:50:00|2026.9|2020.9|2027|2021|2027.9|2021.9|2026.5|2020.5|18
1730166900000|2024-10-29 01:55:00|2027.1|2021.1|2027.9|2021.9|2028.6|2022.6|2027.1|2021.1|25
1730167200000|2024-10-29 02:00:00|2027.6|2021.6|2027.3|2021.3|2027.6|2021.6|2027|2021|17
1730167500000|2024-10-29 02:05:00|2027|2021|2027.3|2021.3|2029.1|2023.1|2026.3|2020.3|50
1730167800000|2024-10-29 02:10:00|2027|2021|2027.6|2021.6|2028.9|2022.9|2026.4|2020.4|36
1730168100000|2024-10-29 02:15:00|2027.4|2021.4|2028|2022|2028.6|2022.6|2026.8|2020.8|25
1730168400000|2024-10-29 02:20:00|2028.1|2022.1|2028.9|2022.9|2029.6|2023.6|2028.1|2022.1|16
1730168700000|2024-10-29 02:25:00|2028.8|2022.8|2028.4|2022.4|2029|2023|2027.9|2021.9|13
1730169000000|2024-10-29 02:30:00|2028.6|2022.6|2028|2022|2030.4|2024.4|2028|2022|63
1730169300000|2024-10-29 02:35:00|2028.3|2022.3|2027.4|2021.4|2029.5|2023.5|2027.4|2021.4|44
1730169600000|2024-10-29 02:40:00|2027.3|2021.3|2027.4|2021.4|2028|2022|2027.1|2021.1|19
1730169900000|2024-10-29 02:45:00|2027.1|2021.1|2027.5|2021.5|2027.8|2021.8|2027|2021|15
1730170200000|2024-10-29 02:50:00|2027.3|2021.3|2027|2021|2027.9|2021.9|2026.8|2020.8|69
1730170500000|2024-10-29 02:55:00|2026.8|2020.8|2025.5|2019.5|2026.8|2020.8|2025.5|2019.5|15
1730170800000|2024-10-29 03:00:00|2025.3|2019.3|2024.1|2018.1|2025.4|2019.4|2024.1|2018.1|16
1730171100000|2024-10-29 03:05:00|2023.9|2017.9|2024.1|2018.1|2024.3|2018.3|2023.9|2017.9|15
1730171400000|2024-10-29 03:10:00|2024.3|2018.3|2024|2018|2024.6|2018.6|2023.9|2017.9|13
1730171700000|2024-10-29 03:15:00|2023.9|2017.9|2024.3|2018.3|2024.6|2018.6|2023.9|2017.9|17
1730172000000|2024-10-29 03:20:00|2024.5|2018.5|2025.4|2019.4|2026|2020|2024.4|2018.4|18
1730172300000|2024-10-29 03:25:00|2024.9|2018.9|2025.5|2019.5|2025.9|2019.9|2024.9|2018.9|13
1730172600000|2024-10-29 03:30:00|2025.8|2019.8|2024|2018|2025.8|2019.8|2023.9|2017.9|14
1730172900000|2024-10-29 03:35:00|2023.9|2017.9|2019.6|2013.6|2023.9|2017.9|2019.6|2013.6|17
1730173200000|2024-10-29 03:40:00|2019.4|2013.4|2019.6|2013.6|2019.6|2013.6|2019.4|2013.4|4
1730173500000|2024-10-29 03:45:00|2019.4|2013.4|2019.4|2013.4|2020.1|2014.1|2019.4|2013.4|9
1730173800000|2024-10-29 03:50:00|2019.6|2013.6|2019.6|2013.6|2020.1|2014.1|2019.4|2013.4|7
1730174100000|2024-10-29 03:55:00|2019.4|2013.4|2019.9|2013.9|2019.9|2013.9|2019.4|2013.4|9
1730174400000|2024-10-29 04:00:00|2019.8|2013.8|2019.3|2013.3|2019.8|2013.8|2019.3|2013.3|4
1730174700000|2024-10-29 04:05:00|2019.6|2013.6|2019.1|2013.1|2019.6|2013.6|2019.1|2013.1|6
1730175000000|2024-10-29 04:10:00|2018.9|2012.9|2018.6|2012.6|2019.1|2013.1|2018.6|2012.6|4
1730175300000|2024-10-29 04:15:00|2018.4|2012.4|2018.4|2012.4|2018.9|2012.9|2018.4|2012.4|5
1730175600000|2024-10-29 04:20:00|2018.3|2012.3|2019|2013|2019.4|2013.4|2018|2012|10
1730175900000|2024-10-29 04:25:00|2019.1|2013.1|2020|2014|2020|2014|2019.1|2013.1|9
1730176200000|2024-10-29 04:30:00|2020.3|2014.3|2020.3|2014.3|2020.4|2014.4|2020|2014|8
1730176500000|2024-10-29 04:35:00|2020|2014|2021|2015|2021.3|2015.3|2019.9|2013.9|9
1730176800000|2024-10-29 04:40:00|2020.8|2014.8|2020.8|2014.8|2020.8|2014.8|2020.8|2014.8|1
1730177100000|2024-10-29 04:45:00|2020.5|2014.5|2021|2015|2021.4|2015.4|2020.5|2014.5|9
1730177400000|2024-10-29 04:50:00|2020.9|2014.9|2020.9|2014.9|2021.1|2015.1|2020.9|2014.9|5
1730177700000|2024-10-29 04:55:00|2021.1|2015.1|2021|2015|2021.1|2015.1|2020.9|2014.9|4
1730178000000|2024-10-29 05:00:00|2021.1|2015.1|2020.9|2014.9|2021.1|2015.1|2020.9|2014.9|3
1730178300000|2024-10-29 05:05:00|2020.8|2014.8|2020.5|2014.5|2020.8|2014.8|2020.5|2014.5|2
1730178600000|2024-10-29 05:10:00|2020.3|2014.3|2020.5|2014.5|2021|2015|2020.3|2014.3|9
1730178900000|2024-10-29 05:15:00|2020.8|2014.8|2020.9|2014.9|2021|2015|2020.5|2014.5|6
1730179200000|2024-10-29 05:20:00|2020.8|2014.8|2020.8|2014.8|2020.8|2014.8|2020.6|2014.6|3
1730179500000|2024-10-29 05:25:00|2021|2015|2020.8|2014.8|2022.1|2016.1|2020.8|2014.8|8
1730179800000|2024-10-29 05:30:00|2020.5|2014.5|2022.8|2016.8|2022.9|2016.9|2020|2014|35
1730180100000|2024-10-29 05:35:00|2022.9|2016.9|2023.1|2017.1|2023.9|2017.9|2022.6|2016.6|33
1730180400000|2024-10-29 05:40:00|2023|2017|2023|2017|2023.6|2017.6|2022.8|2016.8|13
1730180700000|2024-10-29 05:45:00|2022.9|2016.9|2022.9|2016.9|2025.4|2019.4|2022.6|2016.6|35
1730181000000|2024-10-29 05:50:00|2023|2017|2023.1|2017.1|2023.5|2017.5|2022.5|2016.5|23
1730181300000|2024-10-29 05:55:00|2023.3|2017.3|2022.9|2016.9|2023.3|2017.3|2022.6|2016.6|17
1730181600000|2024-10-29 06:00:00|2023.1|2017.1|2021.6|2015.6|2023.1|2017.1|2021.1|2015.1|23
1730181900000|2024-10-29 06:05:00|2021.8|2015.8|2022.8|2016.8|2022.9|2016.9|2021.5|2015.5|128
1730182200000|2024-10-29 06:10:00|2022.6|2016.6|2022.5|2016.5|2022.9|2016.9|2021.8|2015.8|115
1730182500000|2024-10-29 06:15:00|2022.6|2016.6|2021.8|2015.8|2023.3|2017.3|2021.6|2015.6|46
1730182800000|2024-10-29 06:20:00|2021.6|2015.6|2021.9|2015.9|2022.6|2016.6|2021.4|2015.4|51
1730183100000|2024-10-29 06:25:00|2021.8|2015.8|2021.1|2015.1|2022.1|2016.1|2021.1|2015.1|21
1730183400000|2024-10-29 06:30:00|2020.9|2014.9|2020.4|2014.4|2020.9|2014.9|2020.4|2014.4|14
1730183700000|2024-10-29 06:35:00|2020.6|2014.6|2019.9|2013.9|2020.6|2014.6|2019.6|2013.6|12
1730184000000|2024-10-29 06:40:00|2019.8|2013.8|2019.3|2013.3|2019.8|2013.8|2018.9|2012.9|16
1730184300000|2024-10-29 06:45:00|2019.1|2013.1|2019.5|2013.5|2019.8|2013.8|2018.9|2012.9|9
1730184600000|2024-10-29 06:50:00|2019.4|2013.4|2019.6|2013.6|2019.9|2013.9|2018.9|2012.9|13
1730184900000|2024-10-29 06:55:00|2019.8|2013.8|2018.6|2012.6|2019.8|2013.8|2018.6|2012.6|13
1730185200000|2024-10-29 07:00:00|2018.4|2012.4|2019.6|2013.6|2019.9|2013.9|2018|2012|19
1730185500000|2024-10-29 07:05:00|2019.8|2013.8|2020|2014|2020.6|2014.6|2019.8|2013.8|8
1730185800000|2024-10-29 07:10:00|2019.9|2013.9|2018.9|2012.9|2019.9|2013.9|2018.6|2012.6|10
1730186100000|2024-10-29 07:15:00|2019.1|2013.1|2019.6|2013.6|2019.9|2013.9|2019.1|2013.1|6
1730186400000|2024-10-29 07:20:00|2020.1|2014.1|2020.6|2014.6|2020.8|2014.8|2020.1|2014.1|8
1730186700000|2024-10-29 07:25:00|2020.5|2014.5|2020|2014|2020.8|2014.8|2019.9|2013.9|7
1730187000000|2024-10-29 07:30:00|2020.1|2014.1|2020.9|2014.9|2021.6|2015.6|2018.1|2012.1|26
1730187300000|2024-10-29 07:35:00|2020.8|2014.8|2022.6|2016.6|2026|2020|2020.8|2014.8|37
1730187600000|2024-10-29 07:40:00|2022.3|2016.3|2022.8|2016.8|2022.8|2016.8|2018.9|2012.9|26
1730187900000|2024-10-29 07:45:00|2022.6|2016.6|2020.1|2014.1|2022.6|2016.6|2020.1|2014.1|13
1730188200000|2024-10-29 07:50:00|2020.4|2014.4|2020.4|2014.4|2020.4|2014.4|2020.1|2014.1|9
1730188500000|2024-10-29 07:55:00|2020.6|2014.6|2021.1|2015.1|2021.6|2015.6|2020.5|2014.5|13
1730188800000|2024-10-29 08:00:00|2020.9|2014.9|2017.3|2011.3|2021.6|2015.6|2016.5|2010.5|49
1730189100000|2024-10-29 08:05:00|2017|2011|2019.5|2013.5|2019.6|2013.6|2016.6|2010.6|28
1730189400000|2024-10-29 08:10:00|2019.4|2013.4|2017.9|2011.9|2019.9|2013.9|2016.9|2010.9|53
1730189700000|2024-10-29 08:15:00|2017.8|2011.8|2016.8|2010.8|2018.1|2012.1|2016.3|2010.3|53
1730190000000|2024-10-29 08:20:00|2016.6|2010.6|2014.6|2008.6|2016.8|2010.8|2014.4|2008.4|45
1730190300000|2024-10-29 08:25:00|2014.4|2008.4|2016.6|2010.6|2016.6|2010.6|2014.1|2008.1|32
1730190600000|2024-10-29 08:30:00|2016.8|2010.8|2020.3|2014.3|2025.6|2019.6|2016.8|2010.8|179
1730190900000|2024-10-29 08:35:00|2020|2014|2020.8|2014.8|2020.8|2014.8|2017.6|2011.6|90
1730191200000|2024-10-29 08:40:00|2021.5|2015.5|2017.1|2011.1|2021.5|2015.5|2016.6|2010.6|46
1730191500000|2024-10-29 08:45:00|2016.9|2010.9|2017.9|2011.9|2018.4|2012.4|2016.1|2010.1|46
1730191800000|2024-10-29 08:50:00|2017.8|2011.8|2019.1|2013.1|2022.4|2016.4|2017.6|2011.6|66
1730192100000|2024-10-29 08:55:00|2019.3|2013.3|2016.6|2010.6|2019.3|2013.3|2016.5|2010.5|31
1730192400000|2024-10-29 09:00:00|2016.8|2010.8|2021.8|2015.8|2025.8|2019.8|2016.5|2010.5|146
1730192700000|2024-10-29 09:05:00|2021.6|2015.6|2018.8|2012.8|2021.8|2015.8|2017.8|2011.8|53
1730193000000|2024-10-29 09:10:00|2018.5|2012.5|2021.1|2015.1|2022.4|2016.4|2018.3|2012.3|70
1730193300000|2024-10-29 09:15:00|2020.9|2014.9|2024.8|2018.8|2026.4|2020.4|2020.9|2014.9|63
1730193600000|2024-10-29 09:20:00|2024.6|2018.6|2023.5|2017.5|2025.6|2019.6|2021.5|2015.5|52
1730193900000|2024-10-29 09:25:00|2023.3|2017.3|2023.3|2017.3|2024.6|2018.6|2022.5|2016.5|35
1730194200000|2024-10-29 09:30:00|2023|2017|2022|2016|2023.5|2017.5|2021.8|2015.8|29
1730194500000|2024-10-29 09:35:00|2021.8|2015.8|2022.4|2016.4|2022.9|2016.9|2019.6|2013.6|37
1730194800000|2024-10-29 09:40:00|2022.5|2016.5|2018|2012|2022.5|2016.5|2017|2011|64
1730195100000|2024-10-29 09:45:00|2018.3|2012.3|2018.1|2012.1|2019.6|2013.6|2017.8|2011.8|48
1730195400000|2024-10-29 09:50:00|2018|2012|2014.5|2008.5|2018.1|2012.1|2014.5|2008.5|57
1730195700000|2024-10-29 09:55:00|2014.8|2008.8|2014.1|2008.1|2015.3|2009.3|2014.1|2008.1|29
1730196000000|2024-10-29 10:00:00|2014.3|2008.3|2012.8|2006.8|2014.9|2008.9|2012.1|2006.1|53
1730196300000|2024-10-29 10:05:00|2013|2007|2013.9|2007.9|2013.9|2007.9|2012.3|2006.3|27
1730196600000|2024-10-29 10:10:00|2013.8|2007.8|2013.3|2007.3|2014.3|2008.3|2012.4|2006.4|36
1730196900000|2024-10-29 10:15:00|2013.4|2007.4|2015.9|2009.9|2015.9|2009.9|2013.3|2007.3|31
1730197200000|2024-10-29 10:20:00|2015.8|2009.8|2013.5|2007.5|2015.8|2009.8|2012.9|2006.9|26
1730197500000|2024-10-29 10:25:00|2013|2007|2013.8|2007.8|2014.8|2008.8|2012.5|2006.5|24
1730197800000|2024-10-29 10:30:00|2014|2008|2012.8|2006.8|2014.8|2008.8|2012.8|2006.8|34
1730198100000|2024-10-29 10:35:00|2012.9|2006.9|2013.1|2007.1|2014.5|2008.5|2012.1|2006.1|29
1730198400000|2024-10-29 10:40:00|2013|2007|2012.1|2006.1|2013|2007|2012.1|2006.1|6
1730198700000|2024-10-29 10:45:00|2011.9|2005.9|2015.5|2009.5|2017|2011|2011.9|2005.9|29
1730199000000|2024-10-29 10:50:00|2015.3|2009.3|2015.9|2009.9|2015.9|2009.9|2013.9|2007.9|40
1730199300000|2024-10-29 10:55:00|2015.8|2009.8|2013.5|2007.5|2016.8|2010.8|2013.5|2007.5|37
1730199600000|2024-10-29 11:00:00|2013.3|2007.3|2014.9|2008.9|2015.3|2009.3|2013.1|2007.1|27
1730199900000|2024-10-29 11:05:00|2014.8|2008.8|2014.3|2008.3|2015.4|2009.4|2014|2008|13
1730200200000|2024-10-29 11:10:00|2014|2008|2016.5|2010.5|2016.8|2010.8|2013.8|2007.8|40
1730200500000|2024-10-29 11:15:00|2016.3|2010.3|2016.3|2010.3|2016.8|2010.8|2015.9|2009.9|32
1730200800000|2024-10-29 11:20:00|2016.1|2010.1|2017.3|2011.3|2019.4|2013.4|2015.9|2009.9|47
1730201100000|2024-10-29 11:25:00|2017.1|2011.1|2017.6|2011.6|2019.4|2013.4|2016.8|2010.8|39
1730201400000|2024-10-29 11:30:00|2017.5|2011.5|2017.6|2011.6|2018.8|2012.8|2017.5|2011.5|36
1730201700000|2024-10-29 11:35:00|2017.4|2011.4|2018.8|2012.8|2018.8|2012.8|2017.3|2011.3|34
1730202000000|2024-10-29 11:40:00|2018.6|2012.6|2016.5|2010.5|2018.6|2012.6|2016.3|2010.3|30
1730202300000|2024-10-29 11:45:00|2016.3|2010.3|2018|2012|2018|2012|2016.3|2010.3|22
1730202600000|2024-10-29 11:50:00|2017.8|2011.8|2018.3|2012.3|2018.3|2012.3|2016.6|2010.6|23
1730202900000|2024-10-29 11:55:00|2018.1|2012.1|2017.5|2011.5|2019.3|2013.3|2017.3|2011.3|45
1730203200000|2024-10-29 12:00:00|2017.3|2011.3|2014|2008|2017.3|2011.3|2013.4|2007.4|46
1730203500000|2024-10-29 12:05:00|2013.9|2007.9|2013.3|2007.3|2014.3|2008.3|2013.1|2007.1|41
1730203800000|2024-10-29 12:10:00|2013.5|2007.5|2013|2007|2013.8|2007.8|2013|2007|17
1730204100000|2024-10-29 12:15:00|2012.9|2006.9|2012.9|2006.9|2013.3|2007.3|2012.3|2006.3|17
1730204400000|2024-10-29 12:20:00|2012.8|2006.8|2012.8|2006.8|2012.8|2006.8|2012.3|2006.3|25
1730204700000|2024-10-29 12:25:00|2012.5|2006.5|2012.3|2006.3|2012.9|2006.9|2012.3|2006.3|21
1730205000000|2024-10-29 12:30:00|2012|2006|2011.5|2005.5|2012.5|2006.5|2011.3|2005.3|27
1730205300000|2024-10-29 12:35:00|2011.3|2005.3|2012|2006|2012.3|2006.3|2011.3|2005.3|18
1730205600000|2024-10-29 12:40:00|2011.8|2005.8|2011|2005|2012|2006|2010.4|2004.4|17
1730205900000|2024-10-29 12:45:00|2010.9|2004.9|2008.5|2002.5|2010.9|2004.9|2008.5|2002.5|25
1730206200000|2024-10-29 12:50:00|2008.6|2002.6|2008.9|2002.9|2010.3|2004.3|2008.6|2002.6|37
1730206500000|2024-10-29 12:55:00|2009.3|2003.3|2008.9|2002.9|2009.5|2003.5|2008.3|2002.3|29
1730206800000|2024-10-29 13:00:00|2008.8|2002.8|2005.8|1999.8|2009.8|2003.8|2005.8|1999.8|73
1730207100000|2024-10-29 13:05:00|2005.5|1999.5|2007.3|2001.3|2008.4|2002.4|2005.4|1999.4|79
1730207400000|2024-10-29 13:10:00|2007|2001|2007.8|2001.8|2008.4|2002.4|2006.8|2000.8|65
1730207700000|2024-10-29 13:15:00|2008|2002|2006.3|2000.3|2008|2002|2006.3|2000.3|46
1730208000000|2024-10-29 13:20:00|2006.6|2000.6|2004.8|1998.8|2007.8|2001.8|2004.4|1998.4|50
1730208300000|2024-10-29 13:25:00|2004.5|1998.5|2003.6|1997.6|2004.8|1998.8|2003.1|1997.1|46
1730208600000|2024-10-29 13:30:00|2003.4|1997.4|2006.8|2000.8|2007|2001|2003.4|1997.4|69
1730208900000|2024-10-29 13:35:00|2007|2001|2007|2001|2007.5|2001.5|2005.9|1999.9|71
1730209200000|2024-10-29 13:40:00|2006.8|2000.8|2006.9|2000.9|2007.6|2001.6|2005.3|1999.3|41
1730209500000|2024-10-29 13:45:00|2006.6|2000.6|2006.1|2000.1|2006.8|2000.8|2005.3|1999.3|32
1730209800000|2024-10-29 13:50:00|2006.3|2000.3|2008.3|2002.3|2008.5|2002.5|2006.3|2000.3|39
1730210100000|2024-10-29 13:55:00|2008|2002|2008.9|2002.9|2009|2003|2006.8|2000.8|49
1730210400000|2024-10-29 14:00:00|2008.8|2002.8|2004.6|1998.6|2009.8|2003.8|2004.6|1998.6|110
1730210700000|2024-10-29 14:05:00|2004.4|1998.4|2004|1998|2004.6|1998.6|2003.1|1997.1|38
1730211000000|2024-10-29 14:10:00|2004.1|1998.1|2004|1998|2004.6|1998.6|2003.3|1997.3|60
1730211300000|2024-10-29 14:15:00|2004.3|1998.3|2004.6|1998.6|2004.6|1998.6|2002.6|1996.6|61
1730211600000|2024-10-29 14:20:00|2004.4|1998.4|2003.5|1997.5|2004.4|1998.4|2002|1996|61
1730211900000|2024-10-29 14:25:00|2003.3|1997.3|2004.5|1998.5|2004.6|1998.6|2002.9|1996.9|59
1730212200000|2024-10-29 14:30:00|2004.3|1998.3|2005.1|1999.1|2005.8|1999.8|2002|1996|69
1730212500000|2024-10-29 14:35:00|2005|1999|2005.3|1999.3|2005.3|1999.3|2004.3|1998.3|49
1730212800000|2024-10-29 14:40:00|2005|1999|2003.4|1997.4|2005|1999|2003.4|1997.4|44
1730213100000|2024-10-29 14:45:00|2003.3|1997.3|2000.6|1994.6|2003.4|1997.4|2000.3|1994.3|71
1730213400000|2024-10-29 14:50:00|2000.8|1994.8|2000|1994|2001.3|1995.3|1999.3|1993.3|79
1730213700000|2024-10-29 14:55:00|1999.8|1993.8|2002.3|1996.3|2002.9|1996.9|1999.8|1993.8|42
1730214000000|2024-10-29 15:00:00|2002.4|1996.4|2001.8|1995.8|2002.6|1996.6|2000.5|1994.5|46
1730214300000|2024-10-29 15:05:00|2001.5|1995.5|2000.3|1994.3|2001.5|1995.5|1999.4|1993.4|45
1730214600000|2024-10-29 15:10:00|2000.5|1994.5|2001|1995|2001.3|1995.3|1999.8|1993.8|36
1730214900000|2024-10-29 15:15:00|2000.8|1994.8|2000.1|1994.1|2001.5|1995.5|1999.8|1993.8|30
1730215200000|2024-10-29 15:20:00|1999.9|1993.9|2000.1|1994.1|2001.6|1995.6|1999.6|1993.6|48
1730215500000|2024-10-29 15:25:00|2000.3|1994.3|2001.6|1995.6|2001.6|1995.6|1999.9|1993.9|23
1730215800000|2024-10-29 15:30:00|2001.8|1995.8|2001.6|1995.6|2002.6|1996.6|2001.1|1995.1|27
1730216100000|2024-10-29 15:35:00|2001.9|1995.9|2004|1998|2004|1998|2001.5|1995.5|38
1730216400000|2024-10-29 15:40:00|2004.5|1998.5|2005.5|1999.5|2006.3|2000.3|2003.8|1997.8|32
1730216700000|2024-10-29 15:45:00|2005.6|1999.6|2006.1|2000.1|2007|2001|2005.5|1999.5|32
1730217000000|2024-10-29 15:50:00|2006|2000|2006.3|2000.3|2006.8|2000.8|2005.4|1999.4|27
1730217300000|2024-10-29 15:55:00|2006.5|2000.5|2005.9|1999.9|2007.3|2001.3|2005.9|1999.9|44
1730217600000|2024-10-29 16:00:00|2006|2000|2005.6|1999.6|2006.4|2000.4|2005.1|1999.1|48
1730217900000|2024-10-29 16:05:00|2005.9|1999.9|2006.6|2000.6|2007.8|2001.8|2005.9|1999.9|52
1730218200000|2024-10-29 16:10:00|2006.8|2000.8|2008.5|2002.5|2008.5|2002.5|2006.8|2000.8|29
1730218500000|2024-10-29 16:15:00|2008.8|2002.8|2009.3|2003.3|2010.6|2004.6|2008.8|2002.8|68
1730218800000|2024-10-29 16:20:00|2009.4|2003.4|2009|2003|2010.4|2004.4|2008.6|2002.6|30
1730219100000|2024-10-29 16:25:00|2008.9|2002.9|2011|2005|2011.1|2005.1|2008.6|2002.6|41
1730219400000|2024-10-29 16:30:00|2010.8|2004.8|2011.4|2005.4|2011.6|2005.6|2009.9|2003.9|51
1730219700000|2024-10-29 16:35:00|2011.5|2005.5|2013|2007|2013.6|2007.6|2010.1|2004.1|37
1730220000000|2024-10-29 16:40:00|2013.4|2007.4|2017|2011|2017.6|2011.6|2013.4|2007.4|77
1730220300000|2024-10-29 16:45:00|2016.8|2010.8|2012.3|2006.3|2017|2011|2011.8|2005.8|31
1730220600000|2024-10-29 16:50:00|2011.9|2005.9|2009.9|2003.9|2013.3|2007.3|2009.8|2003.8|47
1730220900000|2024-10-29 16:55:00|2010.3|2004.3|2005.9|1999.9|2010.3|2004.3|2005.1|1999.1|93
1730221200000|2024-10-29 17:00:00|2006.8|2000.8|2008.4|2002.4|2009.1|2003.1|2006.1|2000.1|18
1730221500000|2024-10-29 17:05:00|2008.5|2002.5|2009.6|2003.6|2010.4|2004.4|2008.5|2002.5|15
1730221800000|2024-10-29 17:10:00|2010.3|2004.3|2010.9|2004.9|2011|2005|2010.3|2004.3|7
1730222100000|2024-10-29 17:15:00|2010.6|2004.6|2011.1|2005.1|2011.4|2005.4|2010.1|2004.1|12
1730222400000|2024-10-29 17:20:00|2010.6|2004.6|2010.9|2004.9|2011.8|2005.8|2010.6|2004.6|14
1730222700000|2024-10-29 17:25:00|2011|2005|2012|2006|2012.6|2006.6|2011|2005|28
1730223000000|2024-10-29 17:30:00|2012.3|2006.3|2013|2007|2013.1|2007.1|2012.3|2006.3|10
1730223300000|2024-10-29 17:35:00|2012.6|2006.6|2013.4|2007.4|2013.4|2007.4|2011.9|2005.9|13
1730223600000|2024-10-29 17:40:00|2013.5|2007.5|2013.8|2007.8|2013.9|2007.9|2013.5|2007.5|4
1730223900000|2024-10-29 17:45:00|2013.6|2007.6|2014.1|2008.1|2014.1|2008.1|2013.6|2007.6|4
1730224200000|2024-10-29 17:50:00|2013.9|2007.9|2014|2008|2014.1|2008.1|2013.9|2007.9|3
1730224500000|2024-10-29 17:55:00|2014.1|2008.1|2012.4|2006.4|2014.1|2008.1|2012.1|2006.1|3
1730225400000|2024-10-29 18:10:00|2012.6|2006.6|2013.4|2007.4|2013.4|2007.4|2012.6|2006.6|2
1730225700000|2024-10-29 18:15:00|2013.6|2007.6|2014.3|2008.3|2014.3|2008.3|2013.6|2007.6|3
1730226000000|2024-10-29 18:20:00|2014.4|2008.4|2014.6|2008.6|2014.6|2008.6|2014.4|2008.4|2
1730226600000|2024-10-29 18:30:00|2014.5|2008.5|2014.5|2008.5|2014.5|2008.5|2014.5|2008.5|1
1730227200000|2024-10-29 18:40:00|2014.8|2008.8|2014.6|2008.6|2014.8|2008.8|2014.6|2008.6|2
1730227500000|2024-10-29 18:45:00|2014.5|2008.5|2015|2009|2015|2009|2014.4|2008.4|5
1730227800000|2024-10-29 18:50:00|2015.1|2009.1|2012.6|2006.6|2015.1|2009.1|2012.5|2006.5|10
1730228100000|2024-10-29 18:55:00|2012.4|2006.4|2017.5|1998.8|2018.5|2006.4|2012.1|1998.8|5
1730250000000|2024-10-30 01:00:00|2009.9|2003.9|2012.9|2006.9|2012.9|2006.9|2009.9|2003.9|21
1730250300000|2024-10-30 01:05:00|2013.1|2007.1|2013.6|2007.6|2015.8|2009.8|2012.9|2006.9|43
1730250600000|2024-10-30 01:10:00|2013.8|2007.8|2014.4|2008.4|2014.4|2008.4|2013.4|2007.4|9
1730250900000|2024-10-30 01:15:00|2014.1|2008.1|2014.9|2008.9|2014.9|2008.9|2014.1|2008.1|6
1730251200000|2024-10-30 01:20:00|2015|2009|2016.4|2010.4|2016.6|2010.6|2015|2009|17
1730251500000|2024-10-30 01:25:00|2016.1|2010.1|2015.3|2009.3|2016.1|2010.1|2014.6|2008.6|15
1730251800000|2024-10-30 01:30:00|2015.4|2009.4|2015.6|2009.6|2015.9|2009.9|2014.6|2008.6|26
1730252100000|2024-10-30 01:35:00|2015.4|2009.4|2015.1|2009.1|2016.1|2010.1|2015.1|2009.1|17
1730252400000|2024-10-30 01:40:00|2015.3|2009.3|2015.4|2009.4|2016|2010|2014.9|2008.9|23
1730252700000|2024-10-30 01:45:00|2015.1|2009.1|2014.6|2008.6|2015.1|2009.1|2014.1|2008.1|14
1730253000000|2024-10-30 01:50:00|2014.4|2008.4|2015.9|2009.9|2015.9|2009.9|2014|2008|19
1730253300000|2024-10-30 01:55:00|2015.6|2009.6|2015.8|2009.8|2015.8|2009.8|2015.1|2009.1|8
1730253600000|2024-10-30 02:00:00|2015.5|2009.5|2016.1|2010.1|2016.1|2010.1|2014.6|2008.6|25
1730253900000|2024-10-30 02:05:00|2015.9|2009.9|2015.9|2009.9|2016.1|2010.1|2015.4|2009.4|11
1730254200000|2024-10-30 02:10:00|2015.8|2009.8|2014.9|2008.9|2015.8|2009.8|2014.5|2008.5|23
1730254500000|2024-10-30 02:15:00|2015|2009|2015.1|2009.1|2015.1|2009.1|2014.6|2008.6|8
1730254800000|2024-10-30 02:20:00|2015|2009|2014.8|2008.8|2015|2009|2014.4|2008.4|6
1730255100000|2024-10-30 02:25:00|2014.5|2008.5|2012.9|2006.9|2014.5|2008.5|2012.6|2006.6|13
1730255400000|2024-10-30 02:30:00|2012.8|2006.8|2011.8|2005.8|2012.8|2006.8|2010.6|2004.6|22
1730255700000|2024-10-30 02:35:00|2011.6|2005.6|2012.8|2006.8|2012.8|2006.8|2011.6|2005.6|13
1730256000000|2024-10-30 02:40:00|2013|2007|2015.1|2009.1|2015.1|2009.1|2013|2007|22
1730256300000|2024-10-30 02:45:00|2015.4|2009.4|2016.3|2010.3|2016.6|2010.6|2015|2009|29
1730256600000|2024-10-30 02:50:00|2016.4|2010.4|2014.5|2008.5|2016.4|2010.4|2014.1|2008.1|18
1730256900000|2024-10-30 02:55:00|2014.4|2008.4|2013.4|2007.4|2014.5|2008.5|2012.9|2006.9|15
1730257200000|2024-10-30 03:00:00|2013.1|2007.1|2013.5|2007.5|2014.6|2008.6|2012.8|2006.8|27
1730257500000|2024-10-30 03:05:00|2013.8|2007.8|2012.3|2006.3|2014|2008|2011.8|2005.8|22
1730257800000|2024-10-30 03:10:00|2013.4|2007.4|2014.1|2008.1|2014.1|2008.1|2012.8|2006.8|16
1730258100000|2024-10-30 03:15:00|2014.4|2008.4|2011.5|2005.5|2016.1|2010.1|2011.1|2005.1|28
1730258400000|2024-10-30 03:20:00|2011.4|2005.4|2012.3|2006.3|2012.6|2006.6|2011.1|2005.1|16
1730258700000|2024-10-30 03:25:00|2012.4|2006.4|2012|2006|2012.6|2006.6|2012|2006|16
1730259000000|2024-10-30 03:30:00|2012.1|2006.1|2012.1|2006.1|2012.1|2006.1|2011.6|2005.6|5
1730259300000|2024-10-30 03:35:00|2012.4|2006.4|2013.1|2007.1|2013.1|2007.1|2012.4|2006.4|5
1730259600000|2024-10-30 03:40:00|2012.9|2006.9|2013.4|2007.4|2013.4|2007.4|2012.8|2006.8|9
1730259900000|2024-10-30 03:45:00|2013.5|2007.5|2014.1|2008.1|2014.1|2008.1|2013.5|2007.5|7
1730260200000|2024-10-30 03:50:00|2013.9|2007.9|2014.6|2008.6|2014.6|2008.6|2013.4|2007.4|8
1730260500000|2024-10-30 03:55:00|2014.4|2008.4|2015|2009|2015|2009|2014.3|2008.3|4
1730260800000|2024-10-30 04:00:00|2014.9|2008.9|2015.6|2009.6|2015.6|2009.6|2014.5|2008.5|10
1730261100000|2024-10-30 04:05:00|2015.4|2009.4|2015.9|2009.9|2015.9|2009.9|2015.4|2009.4|4
1730261400000|2024-10-30 04:10:00|2016.5|2010.5|2017.1|2011.1|2017.1|2011.1|2016.1|2010.1|6
1730261700000|2024-10-30 04:15:00|2016.9|2010.9|2017.1|2011.1|2017.1|2011.1|2016.6|2010.6|4
1730262000000|2024-10-30 04:20:00|2016.9|2010.9|2017.1|2011.1|2017.1|2011.1|2016.9|2010.9|4
1730262300000|2024-10-30 04:25:00|2017.4|2011.4|2017.6|2011.6|2017.6|2011.6|2017.4|2011.4|2
1730262600000|2024-10-30 04:30:00|2017.4|2011.4|2017.6|2011.6|2017.6|2011.6|2017.4|2011.4|2
1730262900000|2024-10-30 04:35:00|2017.4|2011.4|2017.8|2011.8|2017.8|2011.8|2017.4|2011.4|5
1730263200000|2024-10-30 04:40:00|2017.6|2011.6|2017.8|2011.8|2017.8|2011.8|2017.6|2011.6|2
1730263500000|2024-10-30 04:45:00|2017.6|2011.6|2017.8|2011.8|2017.8|2011.8|2017.4|2011.4|4
1730263800000|2024-10-30 04:50:00|2017.6|2011.6|2017.6|2011.6|2017.6|2011.6|2017.4|2011.4|4
1730264100000|2024-10-30 04:55:00|2017.4|2011.4|2017.6|2011.6|2017.6|2011.6|2017.4|2011.4|2
1730264400000|2024-10-30 05:00:00|2017.4|2011.4|2017.5|2011.5|2017.5|2011.5|2017.1|2011.1|6
1730264700000|2024-10-30 05:05:00|2017.6|2011.6|2020.5|2014.5|2021.4|2015.4|2017.6|2011.6|10
1730265000000|2024-10-30 05:10:00|2020.4|2014.4|2017.4|2011.4|2020.4|2014.4|2016.3|2010.3|14
1730265600000|2024-10-30 05:20:00|2017.9|2011.9|2017.6|2011.6|2017.9|2011.9|2017.6|2011.6|2
1730265900000|2024-10-30 05:25:00|2017.5|2011.5|2017.6|2011.6|2017.9|2011.9|2017.5|2011.5|4
1730266200000|2024-10-30 05:30:00|2017.3|2011.3|2017.3|2011.3|2017.4|2011.4|2014.5|2008.5|36
1730266500000|2024-10-30 05:35:00|2017.4|2011.4|2017.5|2011.5|2017.9|2011.9|2017|2011|17
1730266800000|2024-10-30 05:40:00|2017.4|2011.4|2020.8|2014.8|2020.8|2014.8|2017|2011|16
1730267100000|2024-10-30 05:45:00|2020.4|2014.4|2020.9|2014.9|2020.9|2014.9|2019.5|2013.5|18
1730267400000|2024-10-30 05:50:00|2020.8|2014.8|2021.1|2015.1|2021.1|2015.1|2019.8|2013.8|14
1730267700000|2024-10-30 05:55:00|2020.9|2014.9|2022.1|2016.1|2022.1|2016.1|2020.9|2014.9|18
1730268000000|2024-10-30 06:00:00|2022.5|2016.5|2026.1|2020.1|2026.1|2020.1|2022.1|2016.1|61
1730268300000|2024-10-30 06:05:00|2025.9|2019.9|2023.9|2017.9|2026.1|2020.1|2023.1|2017.1|26
1730268600000|2024-10-30 06:10:00|2023.8|2017.8|2025.1|2019.1|2025.1|2019.1|2023.4|2017.4|18
1730268900000|2024-10-30 06:15:00|2025.4|2019.4|2025.5|2019.5|2025.5|2019.5|2025.4|2019.4|2
1730269200000|2024-10-30 06:20:00|2025.8|2019.8|2025|2019|2026.4|2020.4|2024.5|2018.5|18
1730269500000|2024-10-30 06:25:00|2024.9|2018.9|2024.8|2018.8|2024.9|2018.9|2024.3|2018.3|10
1730269800000|2024-10-30 06:30:00|2025.1|2019.1|2023.1|2017.1|2025.1|2019.1|2023.1|2017.1|12
1730270100000|2024-10-30 06:35:00|2022.9|2016.9|2024.1|2018.1|2024.1|2018.1|2022.9|2016.9|9
1730270400000|2024-10-30 06:40:00|2024.3|2018.3|2024.4|2018.4|2025|2019|2023.5|2017.5|20
1730270700000|2024-10-30 06:45:00|2024.6|2018.6|2023.9|2017.9|2024.9|2018.9|2023|2017|22
1730271000000|2024-10-30 06:50:00|2024|2018|2023.4|2017.4|2024.5|2018.5|2023.4|2017.4|10
1730271300000|2024-10-30 06:55:00|2023.3|2017.3|2023.8|2017.8|2023.8|2017.8|2023.3|2017.3|5
1730271600000|2024-10-30 07:00:00|2024|2018|2024.5|2018.5|2024.5|2018.5|2023.9|2017.9|10
1730271900000|2024-10-30 07:05:00|2024.4|2018.4|2024.6|2018.6|2025.4|2019.4|2024.4|2018.4|10
1730272200000|2024-10-30 07:10:00|2024.4|2018.4|2024.5|2018.5|2024.5|2018.5|2023.4|2017.4|9
1730272500000|2024-10-30 07:15:00|2024.4|2018.4|2023.3|2017.3|2024.4|2018.4|2023.3|2017.3|7
1730272800000|2024-10-30 07:20:00|2023.1|2017.1|2022.4|2016.4|2023.1|2017.1|2022.1|2016.1|6
1730273100000|2024-10-30 07:25:00|2021.9|2015.9|2021.8|2015.8|2022.3|2016.3|2021.6|2015.6|8
1730273400000|2024-10-30 07:30:00|2021.6|2015.6|2021.6|2015.6|2021.6|2015.6|2019.4|2013.4|14
1730273700000|2024-10-30 07:35:00|2021.4|2015.4|2018.1|2012.1|2021.4|2015.4|2017.1|2011.1|27
1730274000000|2024-10-30 07:40:00|2018|2012|2016.1|2010.1|2018|2012|2015.4|2009.4|20
1730274300000|2024-10-30 07:45:00|2016|2010|2016.9|2010.9|2016.9|2010.9|2013.6|2007.6|23
1730274600000|2024-10-30 07:50:00|2016.8|2010.8|2018.5|2012.5|2018.5|2012.5|2015.9|2009.9|20
1730274900000|2024-10-30 07:55:00|2018.6|2012.6|2019.5|2013.5|2019.9|2013.9|2018.4|2012.4|21
1730275200000|2024-10-30 08:00:00|2019.4|2013.4|2017.8|2011.8|2020.9|2014.9|2016.6|2010.6|105
1730275500000|2024-10-30 08:05:00|2017.9|2011.9|2019.8|2013.8|2021.5|2015.5|2017.9|2011.9|56
1730275800000|2024-10-30 08:10:00|2019.6|2013.6|2018.5|2012.5|2020.4|2014.4|2016.8|2010.8|65
1730276100000|2024-10-30 08:15:00|2018.6|2012.6|2021.6|2015.6|2022.9|2016.9|2017.8|2011.8|86
1730276400000|2024-10-30 08:20:00|2022.1|2016.1|2025.9|2019.9|2025.9|2019.9|2021.6|2015.6|63
1730276700000|2024-10-30 08:25:00|2026.1|2020.1|2023.3|2017.3|2026.1|2020.1|2022.8|2016.8|45
1730277000000|2024-10-30 08:30:00|2023.4|2017.4|2022.4|2016.4|2024|2018|2020.3|2014.3|40
1730277300000|2024-10-30 08:35:00|2022.1|2016.1|2019.8|2013.8|2022.1|2016.1|2018.4|2012.4|53
1730277600000|2024-10-30 08:40:00|2020|2014|2020|2014|2021.4|2015.4|2018.8|2012.8|51
1730277900000|2024-10-30 08:45:00|2020.1|2014.1|2019.8|2013.8|2020.3|2014.3|2017.5|2011.5|35
1730278200000|2024-10-30 08:50:00|2020|2014|2020.8|2014.8|2020.8|2014.8|2019.3|2013.3|39
1730278500000|2024-10-30 08:55:00|2020.5|2014.5|2022|2016|2022|2016|2020.4|2014.4|29
1730278800000|2024-10-30 09:00:00|2022.3|2016.3|2021.6|2015.6|2024.1|2018.1|2019.6|2013.6|106
1730279100000|2024-10-30 09:05:00|2021.8|2015.8|2024.3|2018.3|2024.3|2018.3|2020.5|2014.5|53
1730279400000|2024-10-30 09:10:00|2024.4|2018.4|2022.3|2016.3|2024.4|2018.4|2020.9|2014.9|39
1730279700000|2024-10-30 09:15:00|2022.1|2016.1|2022.5|2016.5|2023.4|2017.4|2021.8|2015.8|32
1730280000000|2024-10-30 09:20:00|2022.3|2016.3|2021.3|2015.3|2022.3|2016.3|2020.8|2014.8|22
1730280300000|2024-10-30 09:25:00|2021.1|2015.1|2022|2016|2022.6|2016.6|2020.4|2014.4|35
1730280600000|2024-10-30 09:30:00|2022.3|2016.3|2022.5|2016.5|2022.9|2016.9|2021.3|2015.3|32
1730280900000|2024-10-30 09:35:00|2023.1|2017.1|2023|2017|2024.1|2018.1|2020.6|2014.6|45
1730281200000|2024-10-30 09:40:00|2022.8|2016.8|2021|2015|2023.5|2017.5|2020.4|2014.4|64
1730281500000|2024-10-30 09:45:00|2020.9|2014.9|2020.6|2014.6|2021|2015|2020.1|2014.1|18
1730281800000|2024-10-30 09:50:00|2020.8|2014.8|2020.9|2014.9|2021|2015|2020.4|2014.4|19
1730282100000|2024-10-30 09:55:00|2020.8|2014.8|2021.9|2015.9|2022.5|2016.5|2020.8|2014.8|30
1730282400000|2024-10-30 10:00:00|2021.6|2015.6|2023.1|2017.1|2023.3|2017.3|2021.1|2015.1|34
1730282700000|2024-10-30 10:05:00|2023.3|2017.3|2022.8|2016.8|2024.3|2018.3|2022.3|2016.3|29
1730283000000|2024-10-30 10:10:00|2022.6|2016.6|2024|2018|2024|2018|2022.3|2016.3|16
1730283300000|2024-10-30 10:15:00|2023.8|2017.8|2024.8|2018.8|2024.8|2018.8|2023.5|2017.5|17
1730283600000|2024-10-30 10:20:00|2024.9|2018.9|2025.5|2019.5|2026.3|2020.3|2024.9|2018.9|15
1730283900000|2024-10-30 10:25:00|2025.8|2019.8|2025|2019|2025.8|2019.8|2024|2018|13
1730284200000|2024-10-30 10:30:00|2024.8|2018.8|2025.3|2019.3|2025.5|2019.5|2024.1|2018.1|17
1730284500000|2024-10-30 10:35:00|2025.1|2019.1|2024.6|2018.6|2025.6|2019.6|2024.5|2018.5|16
1730284800000|2024-10-30 10:40:00|2024.5|2018.5|2024.8|2018.8|2025.5|2019.5|2024.5|2018.5|11
1730285100000|2024-10-30 10:45:00|2025|2019|2024.4|2018.4|2025|2019|2023.5|2017.5|16
1730285400000|2024-10-30 10:50:00|2024.5|2018.5|2023.6|2017.6|2024.6|2018.6|2023|2017|12
1730285700000|2024-10-30 10:55:00|2023.5|2017.5|2023.1|2017.1|2024.5|2018.5|2022.8|2016.8|21
1730286000000|2024-10-30 11:00:00|2023.4|2017.4|2023.6|2017.6|2024|2018|2023.3|2017.3|14
1730286300000|2024-10-30 11:05:00|2023.8|2017.8|2024|2018|2024.6|2018.6|2023.8|2017.8|16
1730286600000|2024-10-30 11:10:00|2023.9|2017.9|2023.1|2017.1|2024|2018|2023.1|2017.1|14
1730286900000|2024-10-30 11:15:00|2023|2017|2022.3|2016.3|2023.3|2017.3|2022.3|2016.3|25
1730287200000|2024-10-30 11:20:00|2022.5|2016.5|2022.3|2016.3|2022.8|2016.8|2022.3|2016.3|21
1730287500000|2024-10-30 11:25:00|2022.1|2016.1|2020.8|2014.8|2022.1|2016.1|2020.3|2014.3|18
1730287800000|2024-10-30 11:30:00|2020.5|2014.5|2020|2014|2020.5|2014.5|2019.6|2013.6|19
1730288100000|2024-10-30 11:35:00|2019.8|2013.8|2018.8|2012.8|2020.3|2014.3|2018.8|2012.8|14
1730288400000|2024-10-30 11:40:00|2019.3|2013.3|2020.6|2014.6|2021|2015|2019.3|2013.3|14
1730288700000|2024-10-30 11:45:00|2020.8|2014.8|2021.1|2015.1|2022.3|2016.3|2019.3|2013.3|25
1730289000000|2024-10-30 11:50:00|2021|2015|2021.4|2015.4|2021.6|2015.6|2020.4|2014.4|24
1730289300000|2024-10-30 11:55:00|2021.9|2015.9|2021|2015|2021.9|2015.9|2020.8|2014.8|8
1730289600000|2024-10-30 12:00:00|2021.1|2015.1|2023|2017|2023|2017|2020.9|2014.9|26
1730289900000|2024-10-30 12:05:00|2023.1|2017.1|2023.9|2017.9|2025.3|2019.3|2023.1|2017.1|17
1730290200000|2024-10-30 12:10:00|2024.1|2018.1|2022.6|2016.6|2024.1|2018.1|2022.3|2016.3|14
1730290500000|2024-10-30 12:15:00|2022.9|2016.9|2022.3|2016.3|2023.4|2017.4|2021.4|2015.4|26
1730290800000|2024-10-30 12:20:00|2021.5|2015.5|2021.1|2015.1|2021.5|2015.5|2020.8|2014.8|11
1730291100000|2024-10-30 12:25:00|2021|2015|2021.1|2015.1|2021.8|2015.8|2021|2015|11
1730291400000|2024-10-30 12:30:00|2021|2015|2020.5|2014.5|2021|2015|2019.6|2013.6|20
1730291700000|2024-10-30 12:35:00|2020.3|2014.3|2023.5|2017.5|2023.6|2017.6|2020|2014|32
1730292000000|2024-10-30 12:40:00|2023.6|2017.6|2023.5|2017.5|2023.9|2017.9|2022.8|2016.8|23
1730292300000|2024-10-30 12:45:00|2023.3|2017.3|2022|2016|2023.3|2017.3|2020.9|2014.9|26
1730292600000|2024-10-30 12:50:00|2022.1|2016.1|2026|2020|2026.3|2020.3|2022.1|2016.1|29
1730292900000|2024-10-30 12:55:00|2025.8|2019.8|2023.9|2017.9|2025.8|2019.8|2023.5|2017.5|28
1730293200000|2024-10-30 13:00:00|2023.8|2017.8|2023.5|2017.5|2025.1|2019.1|2022.5|2016.5|84
1730293500000|2024-10-30 13:05:00|2023.6|2017.6|2023.8|2017.8|2024.6|2018.6|2023|2017|39
1730293800000|2024-10-30 13:10:00|2023.5|2017.5|2025.9|2019.9|2026|2020|2023|2017|41
1730294100000|2024-10-30 13:15:00|2025.5|2019.5|2022.3|2016.3|2025.5|2019.5|2021.9|2015.9|44
1730294400000|2024-10-30 13:20:00|2022.1|2016.1|2020.6|2014.6|2022.1|2016.1|2020|2014|51
1730294700000|2024-10-30 13:25:00|2020.4|2014.4|2020.6|2014.6|2021.8|2015.8|2019.3|2013.3|49
1730295000000|2024-10-30 13:30:00|2020.5|2014.5|2020.1|2014.1|2020.6|2014.6|2019.3|2013.3|25
1730295300000|2024-10-30 13:35:00|2020|2014|2020.3|2014.3|2021.5|2015.5|2019.9|2013.9|51
1730295600000|2024-10-30 13:40:00|2020.4|2014.4|2022.8|2016.8|2023.3|2017.3|2020.4|2014.4|28
1730295900000|2024-10-30 13:45:00|2023|2017|2025.4|2019.4|2025.8|2019.8|2023|2017|31
1730296200000|2024-10-30 13:50:00|2025.3|2019.3|2029.4|2023.4|2030.5|2024.5|2025.1|2019.1|53
1730296500000|2024-10-30 13:55:00|2029.3|2023.3|2027.6|2021.6|2031.3|2025.3|2027.6|2021.6|33
1730296800000|2024-10-30 14:00:00|2027.8|2021.8|2028.1|2022.1|2029.1|2023.1|2026.5|2020.5|40
1730297100000|2024-10-30 14:05:00|2027.9|2021.9|2027.6|2021.6|2029.9|2023.9|2027.4|2021.4|34
1730297400000|2024-10-30 14:10:00|2027.4|2021.4|2028.4|2022.4|2029.1|2023.1|2027.1|2021.1|42
1730297700000|2024-10-30 14:15:00|2028.6|2022.6|2028.6|2022.6|2029.4|2023.4|2027.9|2021.9|31
1730298000000|2024-10-30 14:20:00|2028.4|2022.4|2025.6|2019.6|2028.6|2022.6|2025.6|2019.6|21
1730298300000|2024-10-30 14:25:00|2025.9|2019.9|2032.4|2026.4|2032.5|2026.5|2025.6|2019.6|53
1730298600000|2024-10-30 14:30:00|2032.1|2026.1|2028.9|2022.9|2032.1|2026.1|2027.9|2021.9|41
1730298900000|2024-10-30 14:35:00|2028.6|2022.6|2030.6|2024.6|2030.6|2024.6|2026.9|2020.9|33
1730299200000|2024-10-30 14:40:00|2030.9|2024.9|2030.4|2024.4|2031.9|2025.9|2030.1|2024.1|27
1730299500000|2024-10-30 14:45:00|2029.9|2023.9|2031.6|2025.6|2031.6|2025.6|2028.6|2022.6|29
1730299800000|2024-10-30 14:50:00|2031.4|2025.4|2030.9|2024.9|2031.6|2025.6|2029.6|2023.6|25
1730300100000|2024-10-30 14:55:00|2030.6|2024.6|2027.6|2021.6|2030.6|2024.6|2025.9|2019.9|35
1730300400000|2024-10-30 15:00:00|2027.4|2021.4|2020.5|2014.5|2027.9|2021.9|2020.5|2014.5|63
1730300700000|2024-10-30 15:05:00|2020.6|2014.6|2016.4|2010.4|2020.9|2014.9|2015.9|2009.9|51
1730301000000|2024-10-30 15:10:00|2016.1|2010.1|2016.9|2010.9|2016.9|2010.9|2016.1|2010.1|16
1730301300000|2024-10-30 15:15:00|2017.1|2011.1|2017.9|2011.9|2019.1|2013.1|2016.9|2010.9|28
1730301600000|2024-10-30 15:20:00|2017.6|2011.6|2019.4|2013.4|2019.4|2013.4|2017.1|2011.1|14
1730301900000|2024-10-30 15:25:00|2019.1|2013.1|2017.9|2011.9|2019.4|2013.4|2016.1|2010.1|29
1730302200000|2024-10-30 15:30:00|2018.1|2012.1|2023.1|2017.1|2026.6|2020.6|2018.1|2012.1|71
1730302500000|2024-10-30 15:35:00|2023.4|2017.4|2026.6|2020.6|2027.1|2021.1|2023.4|2017.4|37
1730302800000|2024-10-30 15:40:00|2026.9|2020.9|2027.4|2021.4|2028.4|2022.4|2024.4|2018.4|34
1730303100000|2024-10-30 15:45:00|2027.6|2021.6|2026.4|2020.4|2027.6|2021.6|2024.6|2018.6|26
1730303400000|2024-10-30 15:50:00|2026.6|2020.6|2027.1|2021.1|2027.4|2021.4|2026.4|2020.4|12
1730303700000|2024-10-30 15:55:00|2027.4|2021.4|2023.6|2017.6|2028.9|2022.9|2020.8|2014.8|59
1730304000000|2024-10-30 16:00:00|2023.9|2017.9|2021.1|2015.1|2024.3|2018.3|2019.6|2013.6|52
1730304300000|2024-10-30 16:05:00|2021.4|2015.4|2020.6|2014.6|2022.9|2016.9|2020.1|2014.1|42
1730304600000|2024-10-30 16:10:00|2020.4|2014.4|2019.4|2013.4|2021.1|2015.1|2018.4|2012.4|44
1730304900000|2024-10-30 16:15:00|2019.6|2013.6|2018.1|2012.1|2019.9|2013.9|2016.9|2010.9|33
1730305200000|2024-10-30 16:20:00|2017.9|2011.9|2016.9|2010.9|2017.9|2011.9|2016.4|2010.4|20
1730305500000|2024-10-30 16:25:00|2017.1|2011.1|2016.1|2010.1|2017.4|2011.4|2014.9|2008.9|27
1730305800000|2024-10-30 16:30:00|2016.4|2010.4|2016.6|2010.6|2017.4|2011.4|2015.6|2009.6|26
1730306100000|2024-10-30 16:35:00|2016.9|2010.9|2014.4|2008.4|2016.9|2010.9|2014.1|2008.1|37
1730306400000|2024-10-30 16:40:00|2014.1|2008.1|2011.1|2005.1|2014.1|2008.1|2010.6|2004.6|27
1730306700000|2024-10-30 16:45:00|2010.9|2004.9|2011.9|2005.9|2013.9|2007.9|2008.9|2002.9|32
1730307000000|2024-10-30 16:50:00|2012|2006|2010.6|2004.6|2012.9|2006.9|2010.6|2004.6|32
1730307300000|2024-10-30 16:55:00|2010.4|2004.4|2006.8|2000.8|2010.6|2004.6|2006.3|2000.3|94
1730307600000|2024-10-30 17:00:00|2006.5|2000.5|2007.6|2001.6|2007.9|2001.9|2006.5|2000.5|20
1730307900000|2024-10-30 17:05:00|2007.5|2001.5|2007.6|2001.6|2007.6|2001.6|2007.5|2001.5|2
1730308200000|2024-10-30 17:10:00|2007.5|2001.5|2007.3|2001.3|2007.5|2001.5|2007.3|2001.3|2
1730308500000|2024-10-30 17:15:00|2007.6|2001.6|2008.4|2002.4|2008.4|2002.4|2007.6|2001.6|2
1730308800000|2024-10-30 17:20:00|2008.3|2002.3|2008.6|2002.6|2008.6|2002.6|2008.3|2002.3|3
1730309100000|2024-10-30 17:25:00|2008.4|2002.4|2006.8|2000.8|2008.6|2002.6|2006.5|2000.5|23
1730309400000|2024-10-30 17:30:00|2006.9|2000.9|2006.8|2000.8|2006.9|2000.9|2006.8|2000.8|4
1730309700000|2024-10-30 17:35:00|2006.6|2000.6|2006.4|2000.4|2006.6|2000.6|2006.4|2000.4|2
1730310000000|2024-10-30 17:40:00|2006.6|2000.6|2008.1|2002.1|2008.4|2002.4|2006.6|2000.6|7
1730310300000|2024-10-30 17:45:00|2008.4|2002.4|2008.4|2002.4|2008.6|2002.6|2008.4|2002.4|3
1730310900000|2024-10-30 17:55:00|2007.8|2001.8|2007.4|2001.4|2007.8|2001.8|2007.4|2001.4|3
1730311200000|2024-10-30 18:00:00|2007.3|2001.3|2007.4|2001.4|2007.4|2001.4|2007.3|2001.3|2
1730311500000|2024-10-30 18:05:00|2007.5|2001.5|2007.6|2001.6|2007.6|2001.6|2007.5|2001.5|2
1730311800000|2024-10-30 18:10:00|2007.1|2001.1|2008.1|2002.1|2008.1|2002.1|2007.1|2001.1|6
1730312100000|2024-10-30 18:15:00|2007.9|2001.9|2007.6|2001.6|2007.9|2001.9|2007.6|2001.6|6
1730313000000|2024-10-30 18:30:00|2007.9|2001.9|2008.1|2002.1|2008.1|2002.1|2007.9|2001.9|4
1730313900000|2024-10-30 18:45:00|2008|2002|2007.1|2001.1|2008|2002|2007.1|2001.1|6
1730314200000|2024-10-30 18:50:00|2007|2001|2007.1|2001.1|2007.1|2001.1|2006.8|2000.8|9
1730314500000|2024-10-30 18:55:00|2013.5|1994.8|2014|1995.3|2014|1995.3|2013.5|1994.8|2
1730336400000|2024-10-31 01:00:00|2011.6|2005.6|2011.1|2005.1|2012.3|2006.3|2010.5|2004.5|21
1730336700000|2024-10-31 01:05:00|2011.3|2005.3|2011.4|2005.4|2012.3|2006.3|2011.3|2005.3|27
1730337000000|2024-10-31 01:10:00|2011.5|2005.5|2012.4|2006.4|2013.1|2007.1|2011.5|2005.5|25
1730337300000|2024-10-31 01:15:00|2012.5|2006.5|2012.5|2006.5|2012.8|2006.8|2012.5|2006.5|5
1730337600000|2024-10-31 01:20:00|2012.6|2006.6|2011.8|2005.8|2012.6|2006.6|2011.8|2005.8|12
1730337900000|2024-10-31 01:25:00|2012|2006|2010.8|2004.8|2012|2006|2010.8|2004.8|6
1730338200000|2024-10-31 01:30:00|2011|2005|2011.4|2005.4|2012.6|2006.6|2010.5|2004.5|41
1730338500000|2024-10-31 01:35:00|2011.3|2005.3|2010.5|2004.5|2011.3|2005.3|2010.4|2004.4|18
1730338800000|2024-10-31 01:40:00|2010.3|2004.3|2010.6|2004.6|2011.1|2005.1|2010|2004|28
1730339100000|2024-10-31 01:45:00|2010.8|2004.8|2010.3|2004.3|2010.9|2004.9|2010.3|2004.3|12
1730339400000|2024-10-31 01:50:00|2010.1|2004.1|2009.5|2003.5|2010.3|2004.3|2009.5|2003.5|16
1730339700000|2024-10-31 01:55:00|2009.3|2003.3|2008.8|2002.8|2009.4|2003.4|2008.8|2002.8|17
1730340000000|2024-10-31 02:00:00|2009|2003|2009.1|2003.1|2010.3|2004.3|2009|2003|11
1730340300000|2024-10-31 02:05:00|2008.9|2002.9|2008|2002|2008.9|2002.9|2008|2002|18
1730340600000|2024-10-31 02:10:00|2008.3|2002.3|2006.6|2000.6|2008.3|2002.3|2006.4|2000.4|14
1730340900000|2024-10-31 02:15:00|2007.3|2001.3|2006.9|2000.9|2007.6|2001.6|2006.9|2000.9|10
1730341200000|2024-10-31 02:20:00|2006.6|2000.6|2006.4|2000.4|2007.1|2001.1|2006.4|2000.4|12
1730341500000|2024-10-31 02:25:00|2006.5|2000.5|2006.5|2000.5|2006.5|2000.5|2006.3|2000.3|4
1730341800000|2024-10-31 02:30:00|2006.8|2000.8|2009.5|2003.5|2010.3|2004.3|2006.8|2000.8|27
1730342100000|2024-10-31 02:35:00|2009.8|2003.8|2008.3|2002.3|2010|2004|2007.8|2001.8|22
1730342400000|2024-10-31 02:40:00|2008|2002|2007.8|2001.8|2008.5|2002.5|2006.9|2000.9|26
1730342700000|2024-10-31 02:45:00|2007.5|2001.5|2005.3|1999.3|2008|2002|2005.3|1999.3|19
1730343000000|2024-10-31 02:50:00|2005.5|1999.5|2005.8|1999.8|2006.6|2000.6|2005.1|1999.1|31
1730343300000|2024-10-31 02:55:00|2005.6|1999.6|2005.1|1999.1|2006|2000|2005.1|1999.1|22
1730343600000|2024-10-31 03:00:00|2005.3|1999.3|2005.1|1999.1|2005.8|1999.8|2004.8|1998.8|13
1730343900000|2024-10-31 03:05:00|2004.8|1998.8|2006|2000|2006.5|2000.5|2004.8|1998.8|22
1730344200000|2024-10-31 03:10:00|2005.9|1999.9|2005.8|1999.8|2006.3|2000.3|2005.8|1999.8|7
1730344500000|2024-10-31 03:15:00|2005.9|1999.9|2006|2000|2006.5|2000.5|2005.8|1999.8|9
1730344800000|2024-10-31 03:20:00|2005.8|1999.8|2006|2000|2006.3|2000.3|2005.4|1999.4|25
1730345100000|2024-10-31 03:25:00|2005.8|1999.8|2005.3|1999.3|2005.9|1999.9|2005.3|1999.3|9
1730345400000|2024-10-31 03:30:00|2005.4|1999.4|2005.5|1999.5|2005.5|1999.5|2005.1|1999.1|7
1730345700000|2024-10-31 03:35:00|2005.4|1999.4|2005.5|1999.5|2006|2000|2005.1|1999.1|12
1730346000000|2024-10-31 03:40:00|2005.6|1999.6|2006.1|2000.1|2006.8|2000.8|2005.6|1999.6|12
1730346300000|2024-10-31 03:45:00|2006|2000|2005.6|1999.6|2006|2000|2005.4|1999.4|8
1730346600000|2024-10-31 03:50:00|2005.5|1999.5|2005.5|1999.5|2005.8|1999.8|2005.4|1999.4|8
1730346900000|2024-10-31 03:55:00|2005.3|1999.3|2005.1|1999.1|2005.5|1999.5|2005.1|1999.1|4
1730347200000|2024-10-31 04:00:00|2005.3|1999.3|2005.3|1999.3|2005.8|1999.8|2005.3|1999.3|7
1730347500000|2024-10-31 04:05:00|2005.1|1999.1|2005.3|1999.3|2005.3|1999.3|2005.1|1999.1|4
1730347800000|2024-10-31 04:10:00|2005.1|1999.1|2005.3|1999.3|2005.5|1999.5|2005|1999|10
1730348100000|2024-10-31 04:15:00|2005.1|1999.1|2005.1|1999.1|2005.3|1999.3|2005.1|1999.1|3
1730348400000|2024-10-31 04:20:00|2005.3|1999.3|2005.1|1999.1|2005.3|1999.3|2005|1999|4
1730348700000|2024-10-31 04:25:00|2005|1999|2004.5|1998.5|2005|1999|2004.5|1998.5|3
1730349000000|2024-10-31 04:30:00|2004.8|1998.8|2005.6|1999.6|2005.9|1999.9|2004.8|1998.8|8
1730349300000|2024-10-31 04:35:00|2005.9|1999.9|2006.1|2000.1|2006.4|2000.4|2005.9|1999.9|4
1730349600000|2024-10-31 04:40:00|2006|2000|2006|2000|2006|2000|2006|2000|1
1730349900000|2024-10-31 04:45:00|2006.1|2000.1|2005.3|1999.3|2006.1|2000.1|2005.3|1999.3|5
1730350200000|2024-10-31 04:50:00|2005.5|1999.5|2005|1999|2005.8|1999.8|2005|1999|7
1730350500000|2024-10-31 04:55:00|2005.3|1999.3|2005.3|1999.3|2005.3|1999.3|2005.3|1999.3|1
1730350800000|2024-10-31 05:00:00|2005.1|1999.1|2005.3|1999.3|2005.6|1999.6|2004.8|1998.8|16
1730351100000|2024-10-31 05:05:00|2005.5|1999.5|2005.5|1999.5|2005.5|1999.5|2005.3|1999.3|4
1730351400000|2024-10-31 05:10:00|2005.3|1999.3|2005.3|1999.3|2005.5|1999.5|2005.3|1999.3|3
1730351700000|2024-10-31 05:15:00|2006.3|2000.3|2006.1|2000.1|2006.8|2000.8|2006.1|2000.1|10
1730352000000|2024-10-31 05:20:00|2006.3|2000.3|2006.6|2000.6|2006.6|2000.6|2006|2000|9
1730352300000|2024-10-31 05:25:00|2006.5|2000.5|2006.5|2000.5|2006.9|2000.9|2006.5|2000.5|6
1730352600000|2024-10-31 05:30:00|2006.3|2000.3|2005.5|1999.5|2006.3|2000.3|2005.5|1999.5|16
1730352900000|2024-10-31 05:35:00|2005.6|1999.6|2005.5|1999.5|2006.3|2000.3|2005.3|1999.3|16
1730353200000|2024-10-31 05:40:00|2005.6|1999.6|2005.5|1999.5|2006.3|2000.3|2005.5|1999.5|19
1730353500000|2024-10-31 05:45:00|2005.8|1999.8|2005|1999|2006.1|2000.1|2005|1999|18
1730353800000|2024-10-31 05:50:00|2005.3|1999.3|2006.1|2000.1|2006.1|2000.1|2005|1999|10
1730354100000|2024-10-31 05:55:00|2006.4|2000.4|2006.8|2000.8|2006.9|2000.9|2006|2000|12
1730354400000|2024-10-31 06:00:00|2007|2001|2008.6|2002.6|2009.5|2003.5|2006.3|2000.3|32
1730354700000|2024-10-31 06:05:00|2008.8|2002.8|2010.8|2004.8|2011.8|2005.8|2008.3|2002.3|32
1730355000000|2024-10-31 06:10:00|2010.6|2004.6|2010.4|2004.4|2011.5|2005.5|2010|2004|27
1730355300000|2024-10-31 06:15:00|2010.3|2004.3|2007.5|2001.5|2010.3|2004.3|2007.5|2001.5|27
1730355600000|2024-10-31 06:20:00|2007.8|2001.8|2006.5|2000.5|2008.3|2002.3|2006.5|2000.5|24
1730355900000|2024-10-31 06:25:00|2006.3|2000.3|2006|2000|2006.4|2000.4|2005.3|1999.3|17
1730356200000|2024-10-31 06:30:00|2005.8|1999.8|2005.6|1999.6|2006|2000|2004.9|1998.9|28
1730356500000|2024-10-31 06:35:00|2005.8|1999.8|2005.3|1999.3|2006.5|2000.5|2005.1|1999.1|22
1730356800000|2024-10-31 06:40:00|2005.1|1999.1|2005.1|1999.1|2005.9|1999.9|2005|1999|13
1730357100000|2024-10-31 06:45:00|2005.3|1999.3|2005.1|1999.1|2005.5|1999.5|2005.1|1999.1|4
1730357400000|2024-10-31 06:50:00|2005.3|1999.3|2003.9|1997.9|2005.3|1999.3|2003.9|1997.9|8
1730357700000|2024-10-31 06:55:00|2003.8|1997.8|2003.8|1997.8|2003.9|1997.9|2003.6|1997.6|5
1730358000000|2024-10-31 07:00:00|2003.5|1997.5|2002.3|1996.3|2003.5|1997.5|2001.3|1995.3|16
1730358300000|2024-10-31 07:05:00|2002.4|1996.4|2002|1996|2002.6|1996.6|2002|1996|12
1730358600000|2024-10-31 07:10:00|2001.8|1995.8|2001.5|1995.5|2001.8|1995.8|2001.1|1995.1|7
1730358900000|2024-10-31 07:15:00|2002|1996|2001.6|1995.6|2002.1|1996.1|2001.6|1995.6|6
1730359200000|2024-10-31 07:20:00|2001.8|1995.8|2002.3|1996.3|2002.3|1996.3|2001.5|1995.5|19
1730359500000|2024-10-31 07:25:00|2002.4|1996.4|2002.5|1996.5|2002.6|1996.6|2002.3|1996.3|8
1730359800000|2024-10-31 07:30:00|2002.8|1996.8|2003.6|1997.6|2004.3|1998.3|2002.5|1996.5|23
1730360100000|2024-10-31 07:35:00|2003.4|1997.4|2004.3|1998.3|2004.3|1998.3|2003|1997|8
1730360400000|2024-10-31 07:40:00|2004|1998|2005.6|1999.6|2006.1|2000.1|2004|1998|22
1730360700000|2024-10-31 07:45:00|2005.5|1999.5|2003.8|1997.8|2006.3|2000.3|2003.8|1997.8|20
1730361000000|2024-10-31 07:50:00|2003.9|1997.9|2003.8|1997.8|2004.3|1998.3|2003.4|1997.4|11
1730361300000|2024-10-31 07:55:00|2003.9|1997.9|2005.4|1999.4|2005.9|1999.9|2003.9|1997.9|15
1730361600000|2024-10-31 08:00:00|2005.1|1999.1|2004.8|1998.8|2007.4|2001.4|2003.3|1997.3|84
1730361900000|2024-10-31 08:05:00|2004.6|1998.6|2004.9|1998.9|2008.6|2002.6|2002.9|1996.9|62
1730362200000|2024-10-31 08:10:00|2004.8|1998.8|2004.9|1998.9|2006.4|2000.4|2002.9|1996.9|56
1730362500000|2024-10-31 08:15:00|2005.1|1999.1|2007.8|2001.8|2008.1|2002.1|2004.4|1998.4|42
1730362800000|2024-10-31 08:20:00|2008|2002|2006.6|2000.6|2009.4|2003.4|2006.4|2000.4|60
1730363100000|2024-10-31 08:25:00|2006.4|2000.4|2004.1|1998.1|2006.4|2000.4|2004.1|1998.1|45
1730363400000|2024-10-31 08:30:00|2003.9|1997.9|2004.6|1998.6|2004.9|1998.9|2003.1|1997.1|31
1730363700000|2024-10-31 08:35:00|2004.9|1998.9|2009.4|2003.4|2009.4|2003.4|2004.9|1998.9|23
1730364000000|2024-10-31 08:40:00|2009.6|2003.6|2011.3|2005.3|2012.3|2006.3|2007.9|2001.9|38
1730364300000|2024-10-31 08:45:00|2010.9|2004.9|2012.4|2006.4|2012.9|2006.9|2010.5|2004.5|20
1730364600000|2024-10-31 08:50:00|2012.1|2006.1|2012.6|2006.6|2012.9|2006.9|2011.1|2005.1|15
1730364900000|2024-10-31 08:55:00|2012.4|2006.4|2014.4|2008.4|2014.6|2008.6|2012.1|2006.1|34
1730365200000|2024-10-31 09:00:00|2014.1|2008.1|2009.1|2003.1|2014.1|2008.1|2007.1|2001.1|81
1730365500000|2024-10-31 09:05:00|2009.4|2003.4|2013.4|2007.4|2013.6|2007.6|2009.4|2003.4|53
1730365800000|2024-10-31 09:10:00|2013.6|2007.6|2008.9|2002.9|2013.6|2007.6|2008.9|2002.9|33
1730366100000|2024-10-31 09:15:00|2008.6|2002.6|2009.6|2003.6|2009.9|2003.9|2007.9|2001.9|10
1730366400000|2024-10-31 09:20:00|2009.9|2003.9|2010.1|2004.1|2011.6|2005.6|2009.9|2003.9|11
1730366700000|2024-10-31 09:25:00|2009.9|2003.9|2009.6|2003.6|2010.4|2004.4|2007.9|2001.9|18
1730367000000|2024-10-31 09:30:00|2009.4|2003.4|2009.9|2003.9|2010.6|2004.6|2007.9|2001.9|25
1730367300000|2024-10-31 09:35:00|2010.1|2004.1|2011.4|2005.4|2012.4|2006.4|2010.1|2004.1|22
1730367600000|2024-10-31 09:40:00|2011.6|2005.6|2008.9|2002.9|2011.6|2005.6|2008.6|2002.6|36
1730367900000|2024-10-31 09:45:00|2009.1|2003.1|2010.1|2004.1|2010.6|2004.6|2008.6|2002.6|27
1730368200000|2024-10-31 09:50:00|2009.6|2003.6|2006.6|2000.6|2009.6|2003.6|2006.6|2000.6|25
1730368500000|2024-10-31 09:55:00|2006.4|2000.4|2003.9|1997.9|2006.4|2000.4|2003.1|1997.1|42
1730368800000|2024-10-31 10:00:00|2003.6|1997.6|2002.4|1996.4|2004.1|1998.1|2000.3|1994.3|50
1730369100000|2024-10-31 10:05:00|2002.1|1996.1|2001.4|1995.4|2002.1|1996.1|1999.9|1993.9|35
1730369400000|2024-10-31 10:10:00|2001.1|1995.1|2003.1|1997.1|2003.1|1997.1|2001.1|1995.1|26
1730369700000|2024-10-31 10:15:00|2002.9|1996.9|2001.1|1995.1|2002.9|1996.9|2001.1|1995.1|13
1730370000000|2024-10-31 10:20:00|2001.4|1995.4|1999.6|1993.6|2001.9|1995.9|1999.1|1993.1|32
1730370300000|2024-10-31 10:25:00|1999.9|1993.9|1998.9|1992.9|2000.1|1994.1|1998.6|1992.6|21
1730370600000|2024-10-31 10:30:00|1998.6|1992.6|1998.4|1992.4|1998.9|1992.9|1996.4|1990.4|20
1730370900000|2024-10-31 10:35:00|1998.6|1992.6|1998.9|1992.9|1998.9|1992.9|1998.1|1992.1|10
1730371200000|2024-10-31 10:40:00|1998.6|1992.6|1999.1|1993.1|1999.1|1993.1|1998.1|1992.1|9
1730371500000|2024-10-31 10:45:00|1999.4|1993.4|1999.4|1993.4|2000.1|1994.1|1998.9|1992.9|16
1730371800000|2024-10-31 10:50:00|1999.1|1993.1|1999.4|1993.4|1999.4|1993.4|1998.9|1992.9|8
1730372100000|2024-10-31 10:55:00|1999.1|1993.1|1999.4|1993.4|1999.4|1993.4|1998.9|1992.9|4
1730372400000|2024-10-31 11:00:00|1999.1|1993.1|2000.1|1994.1|2001.1|1995.1|1998.6|1992.6|24
1730372700000|2024-10-31 11:05:00|2000.4|1994.4|1999.6|1993.6|2000.6|1994.6|1999.1|1993.1|12
1730373000000|2024-10-31 11:10:00|1999.9|1993.9|2001.1|1995.1|2001.4|1995.4|1999.9|1993.9|14
1730373300000|2024-10-31 11:15:00|2001.4|1995.4|2001.4|1995.4|2001.9|1995.9|2000.9|1994.9|11
1730373600000|2024-10-31 11:20:00|2000.9|1994.9|2000.6|1994.6|2000.9|1994.9|2000.4|1994.4|4
1730373900000|2024-10-31 11:25:00|2000.9|1994.9|2000.9|1994.9|2000.9|1994.9|2000.4|1994.4|7
1730374200000|2024-10-31 11:30:00|2000.6|1994.6|2000.9|1994.9|2000.9|1994.9|2000.1|1994.1|7
1730374500000|2024-10-31 11:35:00|2001.1|1995.1|2000.9|1994.9|2001.1|1995.1|2000.9|1994.9|2
1730374800000|2024-10-31 11:40:00|2000.6|1994.6|2000.9|1994.9|2000.9|1994.9|1999.6|1993.6|14
1730375100000|2024-10-31 11:45:00|2001.6|1995.6|2002.6|1996.6|2007.1|2001.1|2001.6|1995.6|52
1730375400000|2024-10-31 11:50:00|2002.9|1996.9|2003.1|1997.1|2005.4|1999.4|2002.9|1996.9|16
1730375700000|2024-10-31 11:55:00|2003.4|1997.4|2004.6|1998.6|2006.5|2000.5|2003.4|1997.4|46
1730376000000|2024-10-31 12:00:00|2004.9|1998.9|2008.1|2002.1|2009.4|2003.4|2004.9|1998.9|80
1730376300000|2024-10-31 12:05:00|2008.4|2002.4|2008.4|2002.4|2008.6|2002.6|2006.9|2000.9|27
1730376600000|2024-10-31 12:10:00|2008.6|2002.6|2010.6|2004.6|2011.6|2005.6|2008.6|2002.6|28
1730376900000|2024-10-31 12:15:00|2010.4|2004.4|2010.6|2004.6|2011.9|2005.9|2009.9|2003.9|26
1730377200000|2024-10-31 12:20:00|2010.9|2004.9|2011.6|2005.6|2012.4|2006.4|2010.6|2004.6|28
1730377500000|2024-10-31 12:25:00|2011.9|2005.9|2012.1|2006.1|2013.6|2007.6|2011.9|2005.9|26
1730377800000|2024-10-31 12:30:00|2011.9|2005.9|2014.6|2008.6|2015.4|2009.4|2011.9|2005.9|57
1730378100000|2024-10-31 12:35:00|2014.9|2008.9|2014.9|2008.9|2015.1|2009.1|2013.9|2007.9|29
1730378400000|2024-10-31 12:40:00|2015.1|2009.1|2018.4|2012.4|2019.6|2013.6|2015.1|2009.1|42
1730378700000|2024-10-31 12:45:00|2018.6|2012.6|2019.4|2013.4|2019.4|2013.4|2017.1|2011.1|18
1730379000000|2024-10-31 12:50:00|2019.6|2013.6|2022.1|2016.1|2023.4|2017.4|2018.4|2012.4|55
1730379300000|2024-10-31 12:55:00|2021.9|2015.9|2020.6|2014.6|2022.4|2016.4|2020.4|2014.4|44
1730379600000|2024-10-31 13:00:00|2020.4|2014.4|2017.9|2011.9|2020.4|2014.4|2017.1|2011.1|111
1730379900000|2024-10-31 13:05:00|2018.1|2012.1|2015.1|2009.1|2018.1|2012.1|2014.6|2008.6|74
1730380200000|2024-10-31 13:10:00|2015.4|2009.4|2013.9|2007.9|2016.1|2010.1|2013.6|2007.6|51
1730380500000|2024-10-31 13:15:00|2013.6|2007.6|2012.4|2006.4|2014.4|2008.4|2011.9|2005.9|49
1730380800000|2024-10-31 13:20:00|2012.1|2006.1|2009.6|2003.6|2012.1|2006.1|2009.6|2003.6|38
1730381100000|2024-10-31 13:25:00|2009.9|2003.9|2012.1|2006.1|2012.9|2006.9|2009.9|2003.9|30
1730381400000|2024-10-31 13:30:00|2011.9|2005.9|2008.6|2002.6|2012.1|2006.1|2008.6|2002.6|38
1730381700000|2024-10-31 13:35:00|2008.4|2002.4|2009.6|2003.6|2009.9|2003.9|2007.6|2001.6|38
1730382000000|2024-10-31 13:40:00|2009.9|2003.9|2010.6|2004.6|2011.9|2005.9|2009.4|2003.4|37
1730382300000|2024-10-31 13:45:00|2010.9|2004.9|2007.4|2001.4|2011.4|2005.4|2007.4|2001.4|22
1730382600000|2024-10-31 13:50:00|2007.9|2001.9|2007.9|2001.9|2008.6|2002.6|2006.4|2000.4|24
1730382900000|2024-10-31 13:55:00|2007.6|2001.6|2007.1|2001.1|2008.6|2002.6|2006.9|2000.9|44
1730383200000|2024-10-31 14:00:00|2006.9|2000.9|2006.1|2000.1|2006.9|2000.9|2004.4|1998.4|45
1730383500000|2024-10-31 14:05:00|2005.9|1999.9|2005.4|1999.4|2006.9|2000.9|2004.6|1998.6|53
1730383800000|2024-10-31 14:10:00|2005.1|1999.1|2004.9|1998.9|2006.9|2000.9|2004.4|1998.4|39
1730384100000|2024-10-31 14:15:00|2005.1|1999.1|2006.6|2000.6|2007.4|2001.4|2004.4|1998.4|30
1730384400000|2024-10-31 14:20:00|2006.4|2000.4|2006.1|2000.1|2007.4|2001.4|2006.1|2000.1|39
1730384700000|2024-10-31 14:25:00|2005.9|1999.9|2004.4|1998.4|2005.9|1999.9|2004.1|1998.1|31
1730385000000|2024-10-31 14:30:00|2004.1|1998.1|2004.9|1998.9|2005.1|1999.1|2004.1|1998.1|39
1730385300000|2024-10-31 14:35:00|2004.6|1998.6|2006.4|2000.4|2006.9|2000.9|2004.4|1998.4|31
1730385600000|2024-10-31 14:40:00|2006.1|2000.1|2004.4|1998.4|2006.9|2000.9|2004.1|1998.1|27
1730385900000|2024-10-31 14:45:00|2004.6|1998.6|2006.1|2000.1|2006.9|2000.9|2004.1|1998.1|25
1730386200000|2024-10-31 14:50:00|2005.9|1999.9|2006.4|2000.4|2007.4|2001.4|2005.6|1999.6|17
1730386500000|2024-10-31 14:55:00|2006.6|2000.6|2003.9|1997.9|2006.6|2000.6|2003.9|1997.9|31
1730386800000|2024-10-31 15:00:00|2003.6|1997.6|2003.1|1997.1|2004.1|1998.1|2001.6|1995.6|47
1730387100000|2024-10-31 15:05:00|2002.9|1996.9|2006.4|2000.4|2006.9|2000.9|2001.9|1995.9|44
1730387400000|2024-10-31 15:10:00|2006.6|2000.6|2007.1|2001.1|2007.4|2001.4|2005.6|1999.6|22
1730387700000|2024-10-31 15:15:00|2006.9|2000.9|2006.6|2000.6|2007.4|2001.4|2006.4|2000.4|20
1730388000000|2024-10-31 15:20:00|2006.4|2000.4|2006.6|2000.6|2007.9|2001.9|2006.1|2000.1|21
1730388300000|2024-10-31 15:25:00|2006.4|2000.4|2008.1|2002.1|2008.6|2002.6|2005.6|1999.6|36
1730388600000|2024-10-31 15:30:00|2008.4|2002.4|2008.1|2002.1|2008.6|2002.6|2006.9|2000.9|35
1730388900000|2024-10-31 15:35:00|2008.4|2002.4|2008.1|2002.1|2009.9|2003.9|2007.6|2001.6|17
1730389200000|2024-10-31 15:40:00|2008.4|2002.4|2008.1|2002.1|2009.4|2003.4|2007.6|2001.6|34
1730389500000|2024-10-31 15:45:00|2007.9|2001.9|2007.4|2001.4|2009.9|2003.9|2007.1|2001.1|32
1730389800000|2024-10-31 15:50:00|2007.1|2001.1|2006.9|2000.9|2007.1|2001.1|2005.4|1999.4|15
1730390100000|2024-10-31 15:55:00|2007.1|2001.1|2013.4|2007.4|2014|2008|2007.1|2001.1|40
1730390400000|2024-10-31 16:00:00|2013.1|2007.1|2013.4|2007.4|2014.1|2008.1|2012.9|2006.9|32
1730390700000|2024-10-31 16:05:00|2013.1|2007.1|2013.4|2007.4|2014.9|2008.9|2012.9|2006.9|36
1730391000000|2024-10-31 16:10:00|2013.1|2007.1|2013.4|2007.4|2016.1|2010.1|2012.4|2006.4|54
1730391300000|2024-10-31 16:15:00|2012.9|2006.9|2014.1|2008.1|2014.9|2008.9|2011.9|2005.9|25
1730391600000|2024-10-31 16:20:00|2013.9|2007.9|2015.6|2009.6|2017.3|2011.3|2013.9|2007.9|36
1730391900000|2024-10-31 16:25:00|2015.4|2009.4|2019.4|2013.4|2021.1|2015.1|2014.9|2008.9|46
1730392200000|2024-10-31 16:30:00|2019.1|2013.1|2020.6|2014.6|2022.4|2016.4|2018.9|2012.9|87
1730392500000|2024-10-31 16:35:00|2020.4|2014.4|2019.9|2013.9|2022.6|2016.6|2018.1|2012.1|71
1730392800000|2024-10-31 16:40:00|2020.1|2014.1|2020.1|2014.1|2023.4|2017.4|2020.1|2014.1|48
1730393100000|2024-10-31 16:45:00|2020.4|2014.4|2020.4|2014.4|2022.8|2016.8|2019.6|2013.6|55
1730393400000|2024-10-31 16:50:00|2020.6|2014.6|2021.1|2015.1|2021.9|2015.9|2020.1|2014.1|21
1730393700000|2024-10-31 16:55:00|2021.4|2015.4|2026.1|2020.1|2026.4|2020.4|2018|2012|122
1730394000000|2024-10-31 17:00:00|2026.3|2020.3|2025|2019|2026.5|2020.5|2025|2019|9
1730394300000|2024-10-31 17:05:00|2025.1|2019.1|2028.8|2022.8|2028.8|2022.8|2025.1|2019.1|11
1730394600000|2024-10-31 17:10:00|2029|2023|2033.9|2027.9|2035.1|2029.1|2028.3|2022.3|24
1730394900000|2024-10-31 17:15:00|2033.6|2027.6|2034.6|2028.6|2034.9|2028.9|2032.8|2026.8|26
1730395200000|2024-10-31 17:20:00|2033.9|2027.9|2034.8|2028.8|2034.8|2028.8|2033.9|2027.9|3
1730395500000|2024-10-31 17:25:00|2034.9|2028.9|2034.6|2028.6|2035.1|2029.1|2034.6|2028.6|7
1730395800000|2024-10-31 17:30:00|2034.3|2028.3|2034.9|2028.9|2035|2029|2034|2028|11
1730396100000|2024-10-31 17:35:00|2034.4|2028.4|2034.9|2028.9|2034.9|2028.9|2034.4|2028.4|2
1730396400000|2024-10-31 17:40:00|2034.4|2028.4|2034.9|2028.9|2035.1|2029.1|2034.4|2028.4|9
1730396700000|2024-10-31 17:45:00|2034.6|2028.6|2034.9|2028.9|2034.9|2028.9|2034.6|2028.6|5
1730397000000|2024-10-31 17:50:00|2035|2029|2037.6|2031.6|2038|2032|2035|2029|13
1730397300000|2024-10-31 17:55:00|2037.4|2031.4|2036.9|2030.9|2037.4|2031.4|2036.9|2030.9|7
1730397600000|2024-10-31 18:00:00|2037|2031|2038.4|2032.4|2038.4|2032.4|2036.9|2030.9|8
1730397900000|2024-10-31 18:05:00|2038.5|2032.5|2036.1|2030.1|2038.5|2032.5|2036|2030|16
1730398200000|2024-10-31 18:10:00|2036.3|2030.3|2036.8|2030.8|2036.8|2030.8|2036.3|2030.3|3
1730398500000|2024-10-31 18:15:00|2036.9|2030.9|2037|2031|2038|2032|2036.9|2030.9|7
1730398800000|2024-10-31 18:20:00|2036.6|2030.6|2037.6|2031.6|2037.6|2031.6|2036.5|2030.5|6
1730399400000|2024-10-31 18:30:00|2038.3|2032.3|2038.4|2032.4|2038.4|2032.4|2038.3|2032.3|2
1730399700000|2024-10-31 18:35:00|2038.6|2032.6|2039.5|2033.5|2040.8|2034.8|2038.6|2032.6|12
1730400000000|2024-10-31 18:40:00|2039.9|2033.9|2040|2034|2040.3|2034.3|2039.9|2033.9|3
1730400300000|2024-10-31 18:45:00|2040.4|2034.4|2039.6|2033.6|2040.4|2034.4|2039.6|2033.6|11
1730400600000|2024-10-31 18:50:00|2039.8|2033.8|2039.8|2033.8|2039.8|2033.8|2039.8|2033.8|1
1730400900000|2024-10-31 18:55:00|2046|2027.3|2046.3|2027.5|2046.3|2027.5|2045.5|2026.8|5
1730422800000|2024-11-01 01:00:00|2036.9|2030.9|2034.8|2028.8|2037.1|2031.1|2034.8|2028.8|42
1730423100000|2024-11-01 01:05:00|2034.9|2028.9|2034.4|2028.4|2036.3|2030.3|2034|2028|62
1730423400000|2024-11-01 01:10:00|2034.1|2028.1|2036.9|2030.9|2037.8|2031.8|2034.1|2028.1|36
1730423700000|2024-11-01 01:15:00|2036.8|2030.8|2037|2031|2038.6|2032.6|2036|2030|63
1730424000000|2024-11-01 01:20:00|2036.8|2030.8|2036.4|2030.4|2037.5|2031.5|2035.5|2029.5|44
1730424300000|2024-11-01 01:25:00|2036.6|2030.6|2037.6|2031.6|2038.1|2032.1|2035.9|2029.9|41
1730424600000|2024-11-01 01:30:00|2037.4|2031.4|2038|2032|2038.6|2032.6|2036.8|2030.8|48
1730424900000|2024-11-01 01:35:00|2038.4|2032.4|2037.8|2031.8|2039.4|2033.4|2036.9|2030.9|45
1730425200000|2024-11-01 01:40:00|2038|2032|2034.3|2028.3|2038.6|2032.6|2034.1|2028.1|39
1730425500000|2024-11-01 01:45:00|2034.4|2028.4|2034.8|2028.8|2036.3|2030.3|2034.4|2028.4|34
1730425800000|2024-11-01 01:50:00|2035|2029|2034.5|2028.5|2035.3|2029.3|2034.5|2028.5|21
1730426100000|2024-11-01 01:55:00|2034.3|2028.3|2034.3|2028.3|2034.8|2028.8|2034.1|2028.1|27
1730426400000|2024-11-01 02:00:00|2034.4|2028.4|2034.8|2028.8|2034.8|2028.8|2031.6|2025.6|47
1730426700000|2024-11-01 02:05:00|2035|2029|2033.8|2027.8|2036|2030|2033.8|2027.8|38
1730427000000|2024-11-01 02:10:00|2034|2028|2034.8|2028.8|2036.3|2030.3|2034|2028|39
1730427300000|2024-11-01 02:15:00|2035|2029|2036.8|2030.8|2036.8|2030.8|2034.8|2028.8|12
1730427600000|2024-11-01 02:20:00|2037|2031|2035.5|2029.5|2037.1|2031.1|2035.5|2029.5|12
1730427900000|2024-11-01 02:25:00|2035.6|2029.6|2036|2030|2036.1|2030.1|2035.3|2029.3|14
1730428200000|2024-11-01 02:30:00|2036.3|2030.3|2036|2030|2036.9|2030.9|2036|2030|26
1730428500000|2024-11-01 02:35:00|2035.8|2029.8|2034|2028|2036.3|2030.3|2034|2028|27
1730428800000|2024-11-01 02:40:00|2034.3|2028.3|2038.3|2032.3|2038.9|2032.9|2034.3|2028.3|26
1730429100000|2024-11-01 02:45:00|2038.4|2032.4|2038.8|2032.8|2039.1|2033.1|2038|2032|61
1730429400000|2024-11-01 02:50:00|2038.9|2032.9|2038.9|2032.9|2039.4|2033.4|2038|2032|54
1730429700000|2024-11-01 02:55:00|2039|2033|2041.5|2035.5|2042.3|2036.3|2039|2033|47
1730430000000|2024-11-01 03:00:00|2041.6|2035.6|2041.1|2035.1|2042.3|2036.3|2041|2035|37
1730430300000|2024-11-01 03:05:00|2041.3|2035.3|2042.1|2036.1|2043.3|2037.3|2041.3|2035.3|29
1730430600000|2024-11-01 03:10:00|2042.3|2036.3|2041.8|2035.8|2042.8|2036.8|2041.8|2035.8|35
1730430900000|2024-11-01 03:15:00|2042|2036|2044.3|2038.3|2044.3|2038.3|2041|2035|41
1730431200000|2024-11-01 03:20:00|2044|2038|2044|2038|2044.6|2038.6|2043.9|2037.9|16
1730431500000|2024-11-01 03:25:00|2044.1|2038.1|2044.3|2038.3|2045|2039|2043.5|2037.5|32
1730431800000|2024-11-01 03:30:00|2044|2038|2044.4|2038.4|2044.5|2038.5|2043.8|2037.8|9
1730432100000|2024-11-01 03:35:00|2044.3|2038.3|2044|2038|2044.4|2038.4|2043.9|2037.9|12
1730432400000|2024-11-01 03:40:00|2043.9|2037.9|2044|2038|2044.6|2038.6|2043.3|2037.3|17
1730432700000|2024-11-01 03:45:00|2044.3|2038.3|2043.8|2037.8|2044.3|2038.3|2043.8|2037.8|8
1730433000000|2024-11-01 03:50:00|2044|2038|2043.8|2037.8|2044.5|2038.5|2043.8|2037.8|8
1730433300000|2024-11-01 03:55:00|2044|2038|2043.5|2037.5|2044.3|2038.3|2043.5|2037.5|5
1730433600000|2024-11-01 04:00:00|2043.8|2037.8|2043.8|2037.8|2044|2038|2043.8|2037.8|5
1730433900000|2024-11-01 04:05:00|2044|2038|2044|2038|2044.3|2038.3|2043.8|2037.8|12
1730434200000|2024-11-01 04:10:00|2044.1|2038.1|2043.5|2037.5|2044.3|2038.3|2042.9|2036.9|16
1730434500000|2024-11-01 04:15:00|2043.3|2037.3|2043.8|2037.8|2043.8|2037.8|2043.3|2037.3|10
1730434800000|2024-11-01 04:20:00|2043.6|2037.6|2044|2038|2044.3|2038.3|2043.6|2037.6|4
1730435100000|2024-11-01 04:25:00|2044.1|2038.1|2044.1|2038.1|2044.3|2038.3|2044.1|2038.1|3
1730435400000|2024-11-01 04:30:00|2044|2038|2043.6|2037.6|2044|2038|2043.6|2037.6|3
1730435700000|2024-11-01 04:35:00|2043.8|2037.8|2043.8|2037.8|2043.8|2037.8|2043.8|2037.8|1
1730436000000|2024-11-01 04:40:00|2044|2038|2044|2038|2044|2038|2044|2038|1
1730436300000|2024-11-01 04:45:00|2043.8|2037.8|2043.8|2037.8|2043.8|2037.8|2043.8|2037.8|1
1730436900000|2024-11-01 04:55:00|2044|2038|2044.3|2038.3|2044.3|2038.3|2044|2038|2
1730437200000|2024-11-01 05:00:00|2044.5|2038.5|2044|2038|2044.5|2038.5|2044|2038|5
1730437500000|2024-11-01 05:05:00|2043.8|2037.8|2043.8|2037.8|2043.8|2037.8|2043.6|2037.6|3
1730437800000|2024-11-01 05:10:00|2043.5|2037.5|2042.3|2036.3|2043.5|2037.5|2042.3|2036.3|5
1730438100000|2024-11-01 05:15:00|2042.1|2036.1|2041.9|2035.9|2042.4|2036.4|2041.8|2035.8|10
1730438400000|2024-11-01 05:20:00|2041.6|2035.6|2041.4|2035.4|2041.6|2035.6|2041.4|2035.4|2
1730438700000|2024-11-01 05:25:00|2041.3|2035.3|2041.3|2035.3|2041.5|2035.5|2041.3|2035.3|3
1730439000000|2024-11-01 05:30:00|2041.1|2035.1|2040.6|2034.6|2041.8|2035.8|2040|2034|27
1730439300000|2024-11-01 05:35:00|2040.3|2034.3|2039.8|2033.8|2040.5|2034.5|2039.6|2033.6|7
1730439600000|2024-11-01 05:40:00|2040|2034|2039|2033|2040|2034|2039|2033|10
1730439900000|2024-11-01 05:45:00|2039.3|2033.3|2039.1|2033.1|2039.4|2033.4|2038.9|2032.9|13
1730440200000|2024-11-01 05:50:00|2039.8|2033.8|2041|2035|2041|2035|2039.8|2033.8|12
1730440500000|2024-11-01 05:55:00|2041.6|2035.6|2041.8|2035.8|2041.8|2035.8|2041.6|2035.6|4
1730440800000|2024-11-01 06:00:00|2042|2036|2042.9|2036.9|2043.3|2037.3|2041.8|2035.8|14
1730441100000|2024-11-01 06:05:00|2042.8|2036.8|2044.1|2038.1|2044.1|2038.1|2042.5|2036.5|29
1730441400000|2024-11-01 06:10:00|2043.9|2037.9|2043.9|2037.9|2044.1|2038.1|2042.4|2036.4|36
1730441700000|2024-11-01 06:15:00|2044|2038|2041.8|2035.8|2044.8|2038.8|2041.5|2035.5|32
1730442000000|2024-11-01 06:20:00|2042|2036|2044.3|2038.3|2044.3|2038.3|2041.8|2035.8|23
1730442300000|2024-11-01 06:25:00|2044|2038|2045|2039|2045.3|2039.3|2043.8|2037.8|10
1730442600000|2024-11-01 06:30:00|2045.3|2039.3|2045.5|2039.5|2045.5|2039.5|2044.8|2038.8|12
1730442900000|2024-11-01 06:35:00|2045.8|2039.8|2047|2041|2047.3|2041.3|2045.3|2039.3|27
1730443200000|2024-11-01 06:40:00|2046.8|2040.8|2047.3|2041.3|2047.4|2041.4|2046.8|2040.8|9
1730443500000|2024-11-01 06:45:00|2047.4|2041.4|2049.9|2043.9|2050.6|2044.6|2047.4|2041.4|22
1730443800000|2024-11-01 06:50:00|2049.8|2043.8|2049.5|2043.5|2050|2044|2049|2043|34
1730444100000|2024-11-01 06:55:00|2049.8|2043.8|2049.3|2043.3|2051.5|2045.5|2048.5|2042.5|61
1730444400000|2024-11-01 07:00:00|2048.9|2042.9|2045.9|2039.9|2048.9|2042.9|2045.5|2039.5|24
1730444700000|2024-11-01 07:05:00|2045.6|2039.6|2045.6|2039.6|2046|2040|2044.9|2038.9|21
1730445000000|2024-11-01 07:10:00|2045.4|2039.4|2046.1|2040.1|2046.1|2040.1|2045.4|2039.4|10
1730445300000|2024-11-01 07:15:00|2045.4|2039.4|2046.1|2040.1|2046.5|2040.5|2045.4|2039.4|11
1730445600000|2024-11-01 07:20:00|2046.3|2040.3|2047.3|2041.3|2047.3|2041.3|2046.3|2040.3|6
1730445900000|2024-11-01 07:25:00|2047.5|2041.5|2047.5|2041.5|2047.8|2041.8|2047|2041|14
1730446200000|2024-11-01 07:30:00|2047.8|2041.8|2050|2044|2050|2044|2046.9|2040.9|20
1730446500000|2024-11-01 07:35:00|2050.1|2044.1|2050.3|2044.3|2050.8|2044.8|2050.1|2044.1|8
1730446800000|2024-11-01 07:40:00|2050|2044|2048.5|2042.5|2050|2044|2047.5|2041.5|16
1730447100000|2024-11-01 07:45:00|2048.8|2042.8|2044.9|2038.9|2048.8|2042.8|2044.9|2038.9|28
1730447400000|2024-11-01 07:50:00|2044.6|2038.6|2045.3|2039.3|2045.4|2039.4|2043.4|2037.4|16
1730447700000|2024-11-01 07:55:00|2045.1|2039.1|2048.4|2042.4|2048.4|2042.4|2045.1|2039.1|16
1730448000000|2024-11-01 08:00:00|2048.1|2042.1|2055|2049|2055.1|2049.1|2047.1|2041.1|82
1730448300000|2024-11-01 08:05:00|2055.1|2049.1|2059.4|2053.4|2059.6|2053.6|2055.1|2049.1|70
1730448600000|2024-11-01 08:10:00|2059.6|2053.6|2065|2059|2065|2059|2059.6|2053.6|56
1730448900000|2024-11-01 08:15:00|2064.8|2058.8|2066.4|2060.4|2066.6|2060.6|2064|2058|36
1730449200000|2024-11-01 08:20:00|2066.1|2060.1|2065.1|2059.1|2066.1|2060.1|2061.3|2055.3|63
1730449500000|2024-11-01 08:25:00|2065.4|2059.4|2069.6|2063.6|2069.6|2063.6|2064.1|2058.1|45
1730449800000|2024-11-01 08:30:00|2069.4|2063.4|2066.4|2060.4|2071.3|2065.3|2065.4|2059.4|61
1730450100000|2024-11-01 08:35:00|2066.9|2060.9|2068.4|2062.4|2069.9|2063.9|2066.9|2060.9|47
1730450400000|2024-11-01 08:40:00|2068.1|2062.1|2064.6|2058.6|2068.6|2062.6|2061.9|2055.9|46
1730450700000|2024-11-01 08:45:00|2064.9|2058.9|2062.4|2056.4|2065.4|2059.4|2061.4|2055.4|19
1730451000000|2024-11-01 08:50:00|2062.1|2056.1|2061.1|2055.1|2062.1|2056.1|2058.6|2052.6|28
1730451300000|2024-11-01 08:55:00|2061.6|2055.6|2062.9|2056.9|2063.1|2057.1|2061.6|2055.6|17
1730451600000|2024-11-01 09:00:00|2063.1|2057.1|2065.9|2059.9|2066.4|2060.4|2062.1|2056.1|54
1730451900000|2024-11-01 09:05:00|2066.1|2060.1|2066.9|2060.9|2067.1|2061.1|2065.6|2059.6|29
1730452200000|2024-11-01 09:10:00|2067.1|2061.1|2071.1|2065.1|2071.4|2065.4|2066.9|2060.9|57
1730452500000|2024-11-01 09:15:00|2071.4|2065.4|2064.4|2058.4|2071.6|2065.6|2063.6|2057.6|39
1730452800000|2024-11-01 09:20:00|2064.1|2058.1|2067.9|2061.9|2069.9|2063.9|2064.1|2058.1|54
1730453100000|2024-11-01 09:25:00|2067.4|2061.4|2065.1|2059.1|2067.6|2061.6|2065.1|2059.1|25
1730453400000|2024-11-01 09:30:00|2065.4|2059.4|2063.6|2057.6|2065.6|2059.6|2063.4|2057.4|21
1730453700000|2024-11-01 09:35:00|2063.9|2057.9|2064.6|2058.6|2064.6|2058.6|2063.1|2057.1|12
1730454000000|2024-11-01 09:40:00|2064.4|2058.4|2064.9|2058.9|2065.1|2059.1|2064.1|2058.1|23
1730454300000|2024-11-01 09:45:00|2065.1|2059.1|2064.6|2058.6|2065.4|2059.4|2064.1|2058.1|17
1730454600000|2024-11-01 09:50:00|2064.9|2058.9|2066.9|2060.9|2067.9|2061.9|2064.4|2058.4|28
1730454900000|2024-11-01 09:55:00|2067.1|2061.1|2066.9|2060.9|2067.4|2061.4|2065.6|2059.6|23
1730455200000|2024-11-01 10:00:00|2066.6|2060.6|2066.1|2060.1|2066.6|2060.6|2064.6|2058.6|21
1730455500000|2024-11-01 10:05:00|2066.4|2060.4|2067.4|2061.4|2068.4|2062.4|2066.1|2060.1|13
1730455800000|2024-11-01 10:10:00|2067.6|2061.6|2069.4|2063.4|2069.6|2063.6|2067.6|2061.6|19
1730456100000|2024-11-01 10:15:00|2069.6|2063.6|2068.6|2062.6|2069.6|2063.6|2068.6|2062.6|9
1730456400000|2024-11-01 10:20:00|2068.9|2062.9|2068.9|2062.9|2069.9|2063.9|2068.9|2062.9|18
1730456700000|2024-11-01 10:25:00|2069.1|2063.1|2069.6|2063.6|2071.1|2065.1|2069.1|2063.1|14
1730457000000|2024-11-01 10:30:00|2069.4|2063.4|2069.6|2063.6|2070.1|2064.1|2069.1|2063.1|12
1730457300000|2024-11-01 10:35:00|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|1
1730457600000|2024-11-01 10:40:00|2069.6|2063.6|2070.4|2064.4|2071.1|2065.1|2067.6|2061.6|28
1730457900000|2024-11-01 10:45:00|2070.6|2064.6|2068.4|2062.4|2070.6|2064.6|2068.4|2062.4|21
1730458200000|2024-11-01 10:50:00|2068.1|2062.1|2068.4|2062.4|2068.6|2062.6|2066.9|2060.9|19
1730458500000|2024-11-01 10:55:00|2068.1|2062.1|2065.9|2059.9|2068.1|2062.1|2062.6|2056.6|39
1730458800000|2024-11-01 11:00:00|2066.1|2060.1|2067.9|2061.9|2067.9|2061.9|2066.1|2060.1|14
1730459100000|2024-11-01 11:05:00|2068.1|2062.1|2064.6|2058.6|2068.1|2062.1|2064.6|2058.6|29
1730459400000|2024-11-01 11:10:00|2064.9|2058.9|2064.1|2058.1|2065.9|2059.9|2063.9|2057.9|29
1730459700000|2024-11-01 11:15:00|2064.4|2058.4|2063.9|2057.9|2064.9|2058.9|2063.9|2057.9|8
1730460000000|2024-11-01 11:20:00|2064.1|2058.1|2063.9|2057.9|2065.9|2059.9|2063.9|2057.9|24
1730460300000|2024-11-01 11:25:00|2063.6|2057.6|2063.9|2057.9|2063.9|2057.9|2063.1|2057.1|5
1730460600000|2024-11-01 11:30:00|2063.6|2057.6|2064.1|2058.1|2064.4|2058.4|2063.1|2057.1|11
1730460900000|2024-11-01 11:35:00|2064.4|2058.4|2064.6|2058.6|2065.9|2059.9|2063.6|2057.6|29
1730461200000|2024-11-01 11:40:00|2064.4|2058.4|2064.4|2058.4|2065.4|2059.4|2063.9|2057.9|17
1730461500000|2024-11-01 11:45:00|2064.6|2058.6|2064.1|2058.1|2064.9|2058.9|2063.9|2057.9|13
1730461800000|2024-11-01 11:50:00|2064.4|2058.4|2065.9|2059.9|2065.9|2059.9|2064.4|2058.4|10
1730462100000|2024-11-01 11:55:00|2065.6|2059.6|2065.9|2059.9|2066.9|2060.9|2065.1|2059.1|20
1730462400000|2024-11-01 12:00:00|2065.6|2059.6|2067.1|2061.1|2070.1|2064.1|2065.6|2059.6|47
1730462700000|2024-11-01 12:05:00|2066.9|2060.9|2065.9|2059.9|2067.1|2061.1|2064.1|2058.1|29
1730463000000|2024-11-01 12:10:00|2065.6|2059.6|2065.4|2059.4|2066.6|2060.6|2065.4|2059.4|17
1730463300000|2024-11-01 12:15:00|2065.6|2059.6|2066.6|2060.6|2066.6|2060.6|2064.9|2058.9|14
1730463600000|2024-11-01 12:20:00|2066.4|2060.4|2066.6|2060.6|2066.9|2060.9|2065.4|2059.4|17
1730463900000|2024-11-01 12:25:00|2066.9|2060.9|2066.4|2060.4|2067.9|2061.9|2066.4|2060.4|17
1730464200000|2024-11-01 12:30:00|2066.6|2060.6|2067.1|2061.1|2070.1|2064.1|2065.9|2059.9|55
1730464500000|2024-11-01 12:35:00|2067.4|2061.4|2071.4|2065.4|2071.4|2065.4|2067.4|2061.4|33
1730464800000|2024-11-01 12:40:00|2071.6|2065.6|2069.4|2063.4|2072.9|2066.9|2068.1|2062.1|56
1730465100000|2024-11-01 12:45:00|2069.6|2063.6|2067.9|2061.9|2072|2066|2067.1|2061.1|56
1730465400000|2024-11-01 12:50:00|2067.6|2061.6|2067.1|2061.1|2071.1|2065.1|2067.1|2061.1|53
1730465700000|2024-11-01 12:55:00|2067.9|2061.9|2067.6|2061.6|2069.6|2063.6|2066.9|2060.9|46
1730466000000|2024-11-01 13:00:00|2067.4|2061.4|2065.6|2059.6|2070.1|2064.1|2064.4|2058.4|143
1730466300000|2024-11-01 13:05:00|2065.9|2059.9|2066.4|2060.4|2067.4|2061.4|2064.8|2058.8|131
1730466600000|2024-11-01 13:10:00|2066.6|2060.6|2063.6|2057.6|2066.6|2060.6|2062.9|2056.9|83
1730466900000|2024-11-01 13:15:00|2063.4|2057.4|2061.6|2055.6|2064.9|2058.9|2061.1|2055.1|74
1730467200000|2024-11-01 13:20:00|2061.9|2055.9|2058.6|2052.6|2062.4|2056.4|2058.4|2052.4|52
1730467500000|2024-11-01 13:25:00|2058.9|2052.9|2057.9|2051.9|2059.9|2053.9|2055.6|2049.6|51
1730467800000|2024-11-01 13:30:00|2057.6|2051.6|2058.4|2052.4|2058.4|2052.4|2055.1|2049.1|37
1730468100000|2024-11-01 13:35:00|2058.6|2052.6|2059.1|2053.1|2059.4|2053.4|2056.1|2050.1|42
1730468400000|2024-11-01 13:40:00|2058.9|2052.9|2055.9|2049.9|2058.9|2052.9|2055.9|2049.9|31
1730468700000|2024-11-01 13:45:00|2056.1|2050.1|2052.6|2046.6|2057.1|2051.1|2051.9|2045.9|48
1730469000000|2024-11-01 13:50:00|2052.9|2046.9|2056.1|2050.1|2056.1|2050.1|2052.9|2046.9|52
1730469300000|2024-11-01 13:55:00|2055.9|2049.9|2055.6|2049.6|2056.4|2050.4|2054.4|2048.4|24
1730469600000|2024-11-01 14:00:00|2056.1|2050.1|2053.9|2047.9|2058.9|2052.9|2053.1|2047.1|59
1730469900000|2024-11-01 14:05:00|2053.6|2047.6|2057.6|2051.6|2057.9|2051.9|2053.1|2047.1|60
1730470200000|2024-11-01 14:10:00|2057.9|2051.9|2057.4|2051.4|2058.6|2052.6|2056.4|2050.4|38
1730470500000|2024-11-01 14:15:00|2057.1|2051.1|2055.4|2049.4|2057.4|2051.4|2054.6|2048.6|33
1730470800000|2024-11-01 14:20:00|2055.1|2049.1|2053.6|2047.6|2055.6|2049.6|2051.9|2045.9|27
1730471100000|2024-11-01 14:25:00|2053.4|2047.4|2051.6|2045.6|2054.1|2048.1|2051.6|2045.6|37
1730471400000|2024-11-01 14:30:00|2051.9|2045.9|2047.4|2041.4|2052.4|2046.4|2041.8|2035.8|82
1730471700000|2024-11-01 14:35:00|2046.5|2040.5|2045.1|2039.1|2047.9|2041.9|2044.6|2038.6|91
1730472000000|2024-11-01 14:40:00|2044.9|2038.9|2044.6|2038.6|2046.4|2040.4|2044.6|2038.6|41
1730472300000|2024-11-01 14:45:00|2044.4|2038.4|2043.9|2037.9|2045.1|2039.1|2043.4|2037.4|63
1730472600000|2024-11-01 14:50:00|2044.1|2038.1|2045.9|2039.9|2047.9|2041.9|2042.4|2036.4|72
1730472900000|2024-11-01 14:55:00|2046.1|2040.1|2046.6|2040.6|2047.1|2041.1|2043.1|2037.1|53
1730473200000|2024-11-01 15:00:00|2046.9|2040.9|2046.9|2040.9|2047.4|2041.4|2045.4|2039.4|54
1730473500000|2024-11-01 15:05:00|2046.6|2040.6|2046.4|2040.4|2046.9|2040.9|2045.1|2039.1|41
1730473800000|2024-11-01 15:10:00|2046.6|2040.6|2046.4|2040.4|2048.4|2042.4|2046.1|2040.1|22
1730474100000|2024-11-01 15:15:00|2046.1|2040.1|2050.6|2044.6|2051.1|2045.1|2046.1|2040.1|30
1730474400000|2024-11-01 15:20:00|2050.9|2044.9|2049.4|2043.4|2051.6|2045.6|2048.6|2042.6|33
1730474700000|2024-11-01 15:25:00|2049.6|2043.6|2052.6|2046.6|2052.6|2046.6|2049.6|2043.6|29
1730475000000|2024-11-01 15:30:00|2052.9|2046.9|2053.9|2047.9|2054.6|2048.6|2052.4|2046.4|33
1730475300000|2024-11-01 15:35:00|2053.6|2047.6|2054.6|2048.6|2054.6|2048.6|2050.9|2044.9|35
1730475600000|2024-11-01 15:40:00|2054.9|2048.9|2057.4|2051.4|2059.6|2053.6|2054.4|2048.4|46
1730475900000|2024-11-01 15:45:00|2057.1|2051.1|2055.6|2049.6|2057.1|2051.1|2054.1|2048.1|39
1730476200000|2024-11-01 15:50:00|2055.4|2049.4|2053.1|2047.1|2055.6|2049.6|2052.1|2046.1|45
1730476500000|2024-11-01 15:55:00|2052.9|2046.9|2050.9|2044.9|2052.9|2046.9|2050.4|2044.4|34
1730476800000|2024-11-01 16:00:00|2050.6|2044.6|2053.1|2047.1|2053.9|2047.9|2049.9|2043.9|41
1730477100000|2024-11-01 16:05:00|2052.9|2046.9|2053.9|2047.9|2053.9|2047.9|2051.9|2045.9|43
1730477400000|2024-11-01 16:10:00|2054.1|2048.1|2056.1|2050.1|2058.6|2052.6|2054.1|2048.1|54
1730477700000|2024-11-01 16:15:00|2056.4|2050.4|2058.4|2052.4|2058.4|2052.4|2055.4|2049.4|52
1730478000000|2024-11-01 16:20:00|2058.1|2052.1|2049.8|2043.8|2058.1|2052.1|2049.6|2043.6|61
1730478300000|2024-11-01 16:25:00|2050|2044|2050.1|2044.1|2050.1|2044.1|2047.6|2041.6|51
1730478600000|2024-11-01 16:30:00|2049.9|2043.9|2051.6|2045.6|2052.9|2046.9|2048.4|2042.4|49
1730478900000|2024-11-01 16:35:00|2051.9|2045.9|2053|2047|2056.6|2050.6|2050.1|2044.1|56
1730479200000|2024-11-01 16:40:00|2052.8|2046.8|2052.1|2046.1|2053.1|2047.1|2049.6|2043.6|51
1730479500000|2024-11-01 16:45:00|2052.4|2046.4|2051.9|2045.9|2056.4|2050.4|2051.5|2045.5|44
1730479800000|2024-11-01 16:50:00|2051.6|2045.6|2057.9|2051.9|2058.1|2052.1|2050.6|2044.6|64
1730480100000|2024-11-01 16:55:00|2058.1|2052.1|2058.3|2052.3|2060.3|2054.3|2053.6|2047.6|141
1730480400000|2024-11-01 17:00:00|2058.1|2052.1|2048.8|2042.8|2058.1|2052.1|2048.6|2042.6|23
1730480700000|2024-11-01 17:05:00|2048.3|2042.3|2046.1|2040.1|2048.3|2042.3|2046.1|2040.1|14
1730481000000|2024-11-01 17:10:00|2046.4|2040.4|2041.8|2035.8|2046.4|2040.4|2041.8|2035.8|18
1730481300000|2024-11-01 17:15:00|2041.5|2035.5|2040.9|2034.9|2041.5|2035.5|2037.5|2031.5|18
1730481600000|2024-11-01 17:20:00|2040.6|2034.6|2038.3|2032.3|2040.6|2034.6|2038.3|2032.3|20
1730481900000|2024-11-01 17:25:00|2038|2032|2036.5|2030.5|2038.1|2032.1|2036.4|2030.4|11
1730482200000|2024-11-01 17:30:00|2036.6|2030.6|2034.6|2028.6|2036.6|2030.6|2034.6|2028.6|27
1730482500000|2024-11-01 17:35:00|2034.9|2028.9|2034.5|2028.5|2035.5|2029.5|2033.9|2027.9|12
1730482800000|2024-11-01 17:40:00|2035.3|2029.3|2036.8|2030.8|2036.9|2030.9|2035.3|2029.3|11
1730483100000|2024-11-01 17:45:00|2037|2031|2036.8|2030.8|2037|2031|2036.8|2030.8|3
1730483400000|2024-11-01 17:50:00|2037.8|2031.8|2039.4|2033.4|2039.5|2033.5|2037.8|2031.8|16
1730483700000|2024-11-01 17:55:00|2039|2033|2037.5|2031.5|2039|2033|2037.3|2031.3|10
1730484000000|2024-11-01 18:00:00|2037.3|2031.3|2036.8|2030.8|2037.3|2031.3|2035.9|2029.9|6
1730484300000|2024-11-01 18:05:00|2037|2031|2035.9|2029.9|2037.8|2031.8|2035.9|2029.9|10
1730484600000|2024-11-01 18:10:00|2036.1|2030.1|2036.4|2030.4|2036.4|2030.4|2036.1|2030.1|2
1730484900000|2024-11-01 18:15:00|2036.1|2030.1|2035.4|2029.4|2036.3|2030.3|2035.4|2029.4|8
1730485200000|2024-11-01 18:20:00|2035.6|2029.6|2037.5|2031.5|2037.8|2031.8|2035.6|2029.6|9
1730485800000|2024-11-01 18:30:00|2038|2032|2037.4|2031.4|2038|2032|2037.4|2031.4|4
1730486100000|2024-11-01 18:35:00|2037.3|2031.3|2038|2032|2038.1|2032.1|2036.9|2030.9|10
1730486400000|2024-11-01 18:40:00|2038.1|2032.1|2038.1|2032.1|2038.1|2032.1|2037.9|2031.9|4
1730486700000|2024-11-01 18:45:00|2038.6|2032.6|2038.6|2032.6|2039|2033|2038.5|2032.5|6
1730487000000|2024-11-01 18:50:00|2038.8|2032.8|2040.5|2034.5|2041.9|2035.9|2038.8|2032.8|17
1730487300000|2024-11-01 18:55:00|2046.8|2028|2047|2028.3|2047|2028.3|2046.8|2028|2
1730682000000|2024-11-04 01:00:00|2049.1|2043.1|2054.6|2048.6|2054.6|2048.6|2047.9|2041.9|40
1730682300000|2024-11-04 01:05:00|2054.4|2048.4|2053.5|2047.5|2054.4|2048.4|2052.1|2046.1|73
1730682600000|2024-11-04 01:10:00|2053.3|2047.3|2053.8|2047.8|2053.8|2047.8|2051.9|2045.9|51
1730682900000|2024-11-04 01:15:00|2053.9|2047.9|2054.4|2048.4|2054.4|2048.4|2053.8|2047.8|10
1730683200000|2024-11-04 01:20:00|2054.8|2048.8|2056.5|2050.5|2056.5|2050.5|2054.8|2048.8|19
1730683500000|2024-11-04 01:25:00|2058|2052|2061|2055|2061.5|2055.5|2056.8|2050.8|42
1730683800000|2024-11-04 01:30:00|2061.1|2055.1|2059.6|2053.6|2061.9|2055.9|2059.3|2053.3|28
1730684100000|2024-11-04 01:35:00|2059.4|2053.4|2056.9|2050.9|2059.4|2053.4|2056.9|2050.9|46
1730684400000|2024-11-04 01:40:00|2056.6|2050.6|2059.6|2053.6|2059.6|2053.6|2056.6|2050.6|23
1730684700000|2024-11-04 01:45:00|2060.1|2054.1|2059|2053|2060.4|2054.4|2058.8|2052.8|21
1730685000000|2024-11-04 01:50:00|2059.1|2053.1|2059.1|2053.1|2059.9|2053.9|2058.9|2052.9|15
1730685300000|2024-11-04 01:55:00|2058.9|2052.9|2059.5|2053.5|2060.5|2054.5|2058.9|2052.9|14
1730685600000|2024-11-04 02:00:00|2059.6|2053.6|2059.5|2053.5|2059.8|2053.8|2059.5|2053.5|6
1730685900000|2024-11-04 02:05:00|2059.3|2053.3|2059.8|2053.8|2060.8|2054.8|2057.4|2051.4|24
1730686200000|2024-11-04 02:10:00|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|1
1730686500000|2024-11-04 02:15:00|2059.3|2053.3|2058.5|2052.5|2059.3|2053.3|2057.4|2051.4|14
1730686800000|2024-11-04 02:20:00|2058.6|2052.6|2058.8|2052.8|2059|2053|2058.5|2052.5|6
1730687100000|2024-11-04 02:25:00|2059.1|2053.1|2059.6|2053.6|2059.8|2053.8|2059.1|2053.1|6
1730687400000|2024-11-04 02:30:00|2059.8|2053.8|2057.4|2051.4|2060.4|2054.4|2056.8|2050.8|22
1730687700000|2024-11-04 02:35:00|2057.1|2051.1|2056.9|2050.9|2057.1|2051.1|2056|2050|19
1730688000000|2024-11-04 02:40:00|2057|2051|2057.9|2051.9|2058|2052|2057|2051|21
1730688300000|2024-11-04 02:45:00|2057.6|2051.6|2058.5|2052.5|2058.8|2052.8|2057.6|2051.6|7
1730688600000|2024-11-04 02:50:00|2058.8|2052.8|2060|2054|2060|2054|2057.9|2051.9|27
1730688900000|2024-11-04 02:55:00|2059.9|2053.9|2058.6|2052.6|2059.9|2053.9|2058.1|2052.1|27
1730689200000|2024-11-04 03:00:00|2058.8|2052.8|2058.9|2052.9|2060.3|2054.3|2057.5|2051.5|59
1730689500000|2024-11-04 03:05:00|2058.6|2052.6|2061.5|2055.5|2061.6|2055.6|2058.6|2052.6|68
1730689800000|2024-11-04 03:10:00|2061.4|2055.4|2061.5|2055.5|2061.9|2055.9|2060.8|2054.8|22
1730690100000|2024-11-04 03:15:00|2061.8|2055.8|2061.5|2055.5|2062.3|2056.3|2061|2055|19
1730690400000|2024-11-04 03:20:00|2061.4|2055.4|2059.9|2053.9|2061.5|2055.5|2058.4|2052.4|29
1730690700000|2024-11-04 03:25:00|2059.6|2053.6|2059.8|2053.8|2060.3|2054.3|2059.6|2053.6|19
1730691000000|2024-11-04 03:30:00|2059.9|2053.9|2059.1|2053.1|2059.9|2053.9|2059.1|2053.1|5
1730691300000|2024-11-04 03:35:00|2058.9|2052.9|2057.8|2051.8|2058.9|2052.9|2057.6|2051.6|7
1730691600000|2024-11-04 03:40:00|2057.9|2051.9|2057.5|2051.5|2058.3|2052.3|2056.9|2050.9|14
1730691900000|2024-11-04 03:45:00|2057.3|2051.3|2055.8|2049.8|2057.3|2051.3|2055.6|2049.6|9
1730692200000|2024-11-04 03:50:00|2055.5|2049.5|2055.1|2049.1|2055.5|2049.5|2055|2049|6
1730692500000|2024-11-04 03:55:00|2055|2049|2055.1|2049.1|2055.1|2049.1|2054.1|2048.1|9
1730692800000|2024-11-04 04:00:00|2054.9|2048.9|2056|2050|2056|2050|2053.1|2047.1|31
1730693100000|2024-11-04 04:05:00|2055.8|2049.8|2059|2053|2059|2053|2055.8|2049.8|15
1730693400000|2024-11-04 04:10:00|2059.1|2053.1|2059.5|2053.5|2059.5|2053.5|2059|2053|6
1730693700000|2024-11-04 04:15:00|2059.8|2053.8|2060.4|2054.4|2060.4|2054.4|2059.8|2053.8|2
1730694000000|2024-11-04 04:20:00|2060.3|2054.3|2060.8|2054.8|2060.8|2054.8|2060.3|2054.3|4
1730694300000|2024-11-04 04:25:00|2060.9|2054.9|2062.3|2056.3|2062.3|2056.3|2060.9|2054.9|8
1730694600000|2024-11-04 04:30:00|2062.1|2056.1|2062.9|2056.9|2062.9|2056.9|2061.9|2055.9|6
1730694900000|2024-11-04 04:35:00|2063.1|2057.1|2063.4|2057.4|2063.4|2057.4|2063.1|2057.1|2
1730695200000|2024-11-04 04:40:00|2063.3|2057.3|2063.9|2057.9|2063.9|2057.9|2063.3|2057.3|2
1730695500000|2024-11-04 04:45:00|2064.1|2058.1|2063.9|2057.9|2064.1|2058.1|2063.9|2057.9|2
1730695800000|2024-11-04 04:50:00|2063.6|2057.6|2063.6|2057.6|2063.6|2057.6|2062.6|2056.6|7
1730696100000|2024-11-04 04:55:00|2063.4|2057.4|2064.3|2058.3|2064.3|2058.3|2063.4|2057.4|5
1730696400000|2024-11-04 05:00:00|2064|2058|2062.9|2056.9|2064|2058|2062.6|2056.6|8
1730696700000|2024-11-04 05:05:00|2062.6|2056.6|2062.9|2056.9|2062.9|2056.9|2062.6|2056.6|2
1730697000000|2024-11-04 05:10:00|2062.8|2056.8|2064|2058|2064|2058|2062.6|2056.6|7
1730697300000|2024-11-04 05:15:00|2064.3|2058.3|2064|2058|2064.3|2058.3|2063.5|2057.5|6
1730697600000|2024-11-04 05:20:00|2063.9|2057.9|2063.9|2057.9|2063.9|2057.9|2063.6|2057.6|4
1730697900000|2024-11-04 05:25:00|2063.8|2057.8|2063.6|2057.6|2063.8|2057.8|2063.6|2057.6|4
1730698200000|2024-11-04 05:30:00|2063.9|2057.9|2064.8|2058.8|2064.8|2058.8|2063.9|2057.9|6
1730698500000|2024-11-04 05:35:00|2065.1|2059.1|2066.1|2060.1|2066.3|2060.3|2065.1|2059.1|15
1730698800000|2024-11-04 05:40:00|2066.3|2060.3|2066.6|2060.6|2066.6|2060.6|2065.4|2059.4|12
1730699100000|2024-11-04 05:45:00|2066.9|2060.9|2068.9|2062.9|2068.9|2062.9|2066.8|2060.8|12
1730699400000|2024-11-04 05:50:00|2069.1|2063.1|2070.5|2064.5|2070.5|2064.5|2069.1|2063.1|15
1730699700000|2024-11-04 05:55:00|2070.8|2064.8|2071.6|2065.6|2071.6|2065.6|2070.5|2064.5|7
1730700000000|2024-11-04 06:00:00|2071.8|2065.8|2072.3|2066.3|2072.8|2066.8|2071.8|2065.8|16
1730700300000|2024-11-04 06:05:00|2072.1|2066.1|2071.3|2065.3|2072.1|2066.1|2070.9|2064.9|21
1730700600000|2024-11-04 06:10:00|2071.5|2065.5|2072.1|2066.1|2072.4|2066.4|2071.5|2065.5|8
1730700900000|2024-11-04 06:15:00|2071.9|2065.9|2070.5|2064.5|2072.3|2066.3|2069.3|2063.3|31
1730701200000|2024-11-04 06:20:00|2070.4|2064.4|2068.1|2062.1|2070.5|2064.5|2066.1|2060.1|32
1730701500000|2024-11-04 06:25:00|2068.5|2062.5|2067.5|2061.5|2068.6|2062.6|2066.1|2060.1|56
1730701800000|2024-11-04 06:30:00|2067.8|2061.8|2069.5|2063.5|2069.5|2063.5|2067.8|2061.8|6
1730702100000|2024-11-04 06:35:00|2069.6|2063.6|2070.8|2064.8|2071.3|2065.3|2069.5|2063.5|15
1730702400000|2024-11-04 06:40:00|2070.6|2064.6|2073.1|2067.1|2073.8|2067.8|2070.6|2064.6|32
1730702700000|2024-11-04 06:45:00|2073.3|2067.3|2072.5|2066.5|2073.5|2067.5|2071.9|2065.9|17
1730703000000|2024-11-04 06:50:00|2072.8|2066.8|2072.9|2066.9|2073|2067|2072.4|2066.4|8
1730703300000|2024-11-04 06:55:00|2072.8|2066.8|2065.6|2059.6|2072.8|2066.8|2065.6|2059.6|25
1730703600000|2024-11-04 07:00:00|2065.5|2059.5|2068.4|2062.4|2069|2063|2065|2059|35
1730703900000|2024-11-04 07:05:00|2068.6|2062.6|2065.9|2059.9|2068.9|2062.9|2065.6|2059.6|16
1730704200000|2024-11-04 07:10:00|2065.6|2059.6|2066|2060|2066.4|2060.4|2065.6|2059.6|11
1730704500000|2024-11-04 07:15:00|2065.9|2059.9|2067|2061|2067|2061|2065.9|2059.9|8
1730704800000|2024-11-04 07:20:00|2067.3|2061.3|2067.1|2061.1|2067.8|2061.8|2066.9|2060.9|14
1730705100000|2024-11-04 07:25:00|2067.3|2061.3|2066.4|2060.4|2067.8|2061.8|2066.1|2060.1|20
1730705400000|2024-11-04 07:30:00|2066.5|2060.5|2064.4|2058.4|2066.6|2060.6|2064.4|2058.4|27
1730705700000|2024-11-04 07:35:00|2064.8|2058.8|2065.1|2059.1|2065.5|2059.5|2064.8|2058.8|9
1730706000000|2024-11-04 07:40:00|2065.4|2059.4|2064.4|2058.4|2065.4|2059.4|2063.8|2057.8|14
1730706300000|2024-11-04 07:45:00|2064.3|2058.3|2062.4|2056.4|2064.3|2058.3|2059.8|2053.8|39
1730706600000|2024-11-04 07:50:00|2062.1|2056.1|2061.5|2055.5|2062.1|2056.1|2060.8|2054.8|12
1730706900000|2024-11-04 07:55:00|2061.6|2055.6|2060|2054|2061.9|2055.9|2059.8|2053.8|17
1730707200000|2024-11-04 08:00:00|2060.1|2054.1|2057.1|2051.1|2061.8|2055.8|2056.9|2050.9|56
1730707500000|2024-11-04 08:05:00|2057|2051|2057.6|2051.6|2059|2053|2054.9|2048.9|57
1730707800000|2024-11-04 08:10:00|2057.4|2051.4|2060.6|2054.6|2061.1|2055.1|2057.4|2051.4|41
1730708100000|2024-11-04 08:15:00|2060.9|2054.9|2055.6|2049.6|2061.4|2055.4|2055.6|2049.6|69
1730708400000|2024-11-04 08:20:00|2055.1|2049.1|2051.6|2045.6|2055.1|2049.1|2050.4|2044.4|64
1730708700000|2024-11-04 08:25:00|2051.4|2045.4|2053.6|2047.6|2053.9|2047.9|2050.4|2044.4|42
1730709000000|2024-11-04 08:30:00|2053.4|2047.4|2052.6|2046.6|2054.1|2048.1|2050.6|2044.6|37
1730709300000|2024-11-04 08:35:00|2052.9|2046.9|2053.6|2047.6|2053.9|2047.9|2052.4|2046.4|16
1730709600000|2024-11-04 08:40:00|2053.4|2047.4|2049.1|2043.1|2053.4|2047.4|2049.1|2043.1|41
1730709900000|2024-11-04 08:45:00|2048.9|2042.9|2049.9|2043.9|2049.9|2043.9|2048.9|2042.9|5
1730710200000|2024-11-04 08:50:00|2049.6|2043.6|2049.6|2043.6|2049.9|2043.9|2048.6|2042.6|18
1730710500000|2024-11-04 08:55:00|2049.9|2043.9|2050.1|2044.1|2050.6|2044.6|2049.4|2043.4|14
1730710800000|2024-11-04 09:00:00|2049.9|2043.9|2051.6|2045.6|2052.4|2046.4|2046.4|2040.4|63
1730711100000|2024-11-04 09:05:00|2051.9|2045.9|2051.1|2045.1|2053.8|2047.8|2050.1|2044.1|31
1730711400000|2024-11-04 09:10:00|2051.4|2045.4|2052.3|2046.3|2052.3|2046.3|2048.6|2042.6|26
1730711700000|2024-11-04 09:15:00|2052.1|2046.1|2050.9|2044.9|2052.6|2046.6|2050.1|2044.1|28
1730712000000|2024-11-04 09:20:00|2050.6|2044.6|2051.4|2045.4|2051.6|2045.6|2050.4|2044.4|22
1730712300000|2024-11-04 09:25:00|2051.6|2045.6|2052.6|2046.6|2052.6|2046.6|2051.1|2045.1|10
1730712600000|2024-11-04 09:30:00|2052.9|2046.9|2053.1|2047.1|2054.1|2048.1|2052.4|2046.4|30
1730712900000|2024-11-04 09:35:00|2053.6|2047.6|2053.1|2047.1|2054.4|2048.4|2052.9|2046.9|14
1730713200000|2024-11-04 09:40:00|2052.9|2046.9|2053.1|2047.1|2053.1|2047.1|2051.6|2045.6|8
1730713500000|2024-11-04 09:45:00|2053.4|2047.4|2055.4|2049.4|2055.4|2049.4|2052.4|2046.4|32
1730713800000|2024-11-04 09:50:00|2055.6|2049.6|2056.4|2050.4|2056.4|2050.4|2055.6|2049.6|10
1730714100000|2024-11-04 09:55:00|2056.6|2050.6|2055.1|2049.1|2056.9|2050.9|2054.9|2048.9|12
1730714400000|2024-11-04 10:00:00|2055.4|2049.4|2052.4|2046.4|2055.4|2049.4|2051.9|2045.9|31
1730714700000|2024-11-04 10:05:00|2051.9|2045.9|2051.1|2045.1|2051.9|2045.9|2049.6|2043.6|27
1730715000000|2024-11-04 10:10:00|2051.4|2045.4|2050.1|2044.1|2051.6|2045.6|2049.4|2043.4|21
1730715300000|2024-11-04 10:15:00|2049.9|2043.9|2050.6|2044.6|2050.6|2044.6|2049.6|2043.6|7
1730715600000|2024-11-04 10:20:00|2050.4|2044.4|2050.6|2044.6|2050.6|2044.6|2049.6|2043.6|10
1730715900000|2024-11-04 10:25:00|2050.4|2044.4|2050.1|2044.1|2050.6|2044.6|2049.4|2043.4|16
1730716200000|2024-11-04 10:30:00|2049.9|2043.9|2052.6|2046.6|2053.1|2047.1|2049.6|2043.6|14
1730716500000|2024-11-04 10:35:00|2052.9|2046.9|2052.6|2046.6|2053.1|2047.1|2052.4|2046.4|10
1730716800000|2024-11-04 10:40:00|2052.4|2046.4|2052.4|2046.4|2052.4|2046.4|2050.9|2044.9|19
1730717100000|2024-11-04 10:45:00|2052.1|2046.1|2052.9|2046.9|2053.1|2047.1|2051.1|2045.1|17
1730717400000|2024-11-04 10:50:00|2052.1|2046.1|2052.4|2046.4|2053.1|2047.1|2051.9|2045.9|14
1730717700000|2024-11-04 10:55:00|2052.1|2046.1|2053.1|2047.1|2053.4|2047.4|2051.4|2045.4|22
1730718000000|2024-11-04 11:00:00|2053.4|2047.4|2052.1|2046.1|2053.9|2047.9|2051.6|2045.6|27
1730718300000|2024-11-04 11:05:00|2051.9|2045.9|2050.9|2044.9|2052.4|2046.4|2050.6|2044.6|18
1730718600000|2024-11-04 11:10:00|2051.1|2045.1|2051.8|2045.8|2052|2046|2049.1|2043.1|23
1730718900000|2024-11-04 11:15:00|2051.5|2045.5|2048.4|2042.4|2051.5|2045.5|2046.9|2040.9|22
1730719200000|2024-11-04 11:20:00|2048.1|2042.1|2048.6|2042.6|2049.4|2043.4|2047.9|2041.9|22
1730719500000|2024-11-04 11:25:00|2048.9|2042.9|2049.6|2043.6|2049.9|2043.9|2048.9|2042.9|8
1730719800000|2024-11-04 11:30:00|2049.9|2043.9|2048.1|2042.1|2050.1|2044.1|2047.6|2041.6|14
1730720100000|2024-11-04 11:35:00|2047.9|2041.9|2048.1|2042.1|2048.6|2042.6|2047.4|2041.4|17
1730720400000|2024-11-04 11:40:00|2047.9|2041.9|2049.9|2043.9|2050.4|2044.4|2047.9|2041.9|15
1730720700000|2024-11-04 11:45:00|2050.4|2044.4|2052.4|2046.4|2052.4|2046.4|2049.9|2043.9|17
1730721000000|2024-11-04 11:50:00|2052.6|2046.6|2050.4|2044.4|2052.6|2046.6|2048.9|2042.9|29
1730721300000|2024-11-04 11:55:00|2050.1|2044.1|2052.6|2046.6|2052.6|2046.6|2050.1|2044.1|14
1730721600000|2024-11-04 12:00:00|2052.4|2046.4|2047.9|2041.9|2052.4|2046.4|2047.6|2041.6|41
1730721900000|2024-11-04 12:05:00|2048.1|2042.1|2048.4|2042.4|2048.9|2042.9|2047.9|2041.9|20
1730722200000|2024-11-04 12:10:00|2048.1|2042.1|2049.9|2043.9|2049.9|2043.9|2047.9|2041.9|12
1730722500000|2024-11-04 12:15:00|2050.1|2044.1|2049.6|2043.6|2050.6|2044.6|2048.9|2042.9|15
1730722800000|2024-11-04 12:20:00|2049.4|2043.4|2050.4|2044.4|2050.6|2044.6|2048.9|2042.9|14
1730723100000|2024-11-04 12:25:00|2050.1|2044.1|2049.6|2043.6|2051.1|2045.1|2049.6|2043.6|14
1730723400000|2024-11-04 12:30:00|2049.9|2043.9|2049.4|2043.4|2052.1|2046.1|2049.4|2043.4|30
1730723700000|2024-11-04 12:35:00|2049.6|2043.6|2049.9|2043.9|2050.1|2044.1|2049.6|2043.6|10
1730724000000|2024-11-04 12:40:00|2050.1|2044.1|2046.6|2040.6|2050.1|2044.1|2045.9|2039.9|33
1730724300000|2024-11-04 12:45:00|2046.9|2040.9|2046.6|2040.6|2047.6|2041.6|2046.1|2040.1|16
1730724600000|2024-11-04 12:50:00|2046.4|2040.4|2047.6|2041.6|2050.5|2044.5|2046.4|2040.4|37
1730724900000|2024-11-04 12:55:00|2047.9|2041.9|2048.1|2042.1|2049.4|2043.4|2046.6|2040.6|37
1730725200000|2024-11-04 13:00:00|2048.4|2042.4|2048.6|2042.6|2050.5|2044.5|2047.4|2041.4|103
1730725500000|2024-11-04 13:05:00|2048.4|2042.4|2050.6|2044.6|2051.6|2045.6|2048.4|2042.4|40
1730725800000|2024-11-04 13:10:00|2050.4|2044.4|2049.6|2043.6|2050.6|2044.6|2048.6|2042.6|36
1730726100000|2024-11-04 13:15:00|2049.9|2043.9|2048.6|2042.6|2050.6|2044.6|2048.6|2042.6|24
1730726400000|2024-11-04 13:20:00|2048.4|2042.4|2047.9|2041.9|2048.4|2042.4|2046.9|2040.9|18
1730726700000|2024-11-04 13:25:00|2048.1|2042.1|2046.1|2040.1|2049.1|2043.1|2046.1|2040.1|23
1730727000000|2024-11-04 13:30:00|2045.9|2039.9|2045.4|2039.4|2046.1|2040.1|2044.9|2038.9|14
1730727300000|2024-11-04 13:35:00|2045.1|2039.1|2047.1|2041.1|2047.9|2041.9|2045.1|2039.1|29
1730727600000|2024-11-04 13:40:00|2046.9|2040.9|2047.9|2041.9|2048.6|2042.6|2046.9|2040.9|20
1730727900000|2024-11-04 13:45:00|2048.1|2042.1|2048.6|2042.6|2048.6|2042.6|2047.6|2041.6|17
1730728200000|2024-11-04 13:50:00|2048.4|2042.4|2048.9|2042.9|2049.9|2043.9|2048.4|2042.4|15
1730728500000|2024-11-04 13:55:00|2048.6|2042.6|2048.9|2042.9|2049.1|2043.1|2048.4|2042.4|12
1730728800000|2024-11-04 14:00:00|2048.6|2042.6|2048.4|2042.4|2048.6|2042.6|2046.9|2040.9|30
1730729100000|2024-11-04 14:05:00|2048.1|2042.1|2049.4|2043.4|2050.6|2044.6|2048.1|2042.1|53
1730729400000|2024-11-04 14:10:00|2049.1|2043.1|2047.9|2041.9|2049.4|2043.4|2047.1|2041.1|21
1730729700000|2024-11-04 14:15:00|2048.1|2042.1|2049.1|2043.1|2051|2045|2048.1|2042.1|23
1730730000000|2024-11-04 14:20:00|2048.9|2042.9|2050.1|2044.1|2050.8|2044.8|2047.6|2041.6|37
1730730300000|2024-11-04 14:25:00|2049.9|2043.9|2051.9|2045.9|2052.5|2046.5|2047.9|2041.9|31
1730730600000|2024-11-04 14:30:00|2052|2046|2051.4|2045.4|2053.5|2047.5|2051.4|2045.4|28
1730730900000|2024-11-04 14:35:00|2051.6|2045.6|2053.6|2047.6|2053.6|2047.6|2051.6|2045.6|20
1730731200000|2024-11-04 14:40:00|2053.9|2047.9|2052.6|2046.6|2054.1|2048.1|2051.9|2045.9|31
1730731500000|2024-11-04 14:45:00|2052.4|2046.4|2050.9|2044.9|2052.9|2046.9|2050.6|2044.6|34
1730731800000|2024-11-04 14:50:00|2050.6|2044.6|2051.1|2045.1|2051.4|2045.4|2049.9|2043.9|16
1730732100000|2024-11-04 14:55:00|2051.4|2045.4|2052.1|2046.1|2053.8|2047.8|2050.9|2044.9|25
1730732400000|2024-11-04 15:00:00|2051.9|2045.9|2050.6|2044.6|2051.9|2045.9|2049.9|2043.9|33
1730732700000|2024-11-04 15:05:00|2050.9|2044.9|2051.6|2045.6|2051.9|2045.9|2050.1|2044.1|26
1730733000000|2024-11-04 15:10:00|2051.9|2045.9|2054.1|2048.1|2054.1|2048.1|2051.9|2045.9|18
1730733300000|2024-11-04 15:15:00|2054.4|2048.4|2054.1|2048.1|2054.4|2048.4|2053.9|2047.9|8
1730733600000|2024-11-04 15:20:00|2053.9|2047.9|2054.1|2048.1|2054.1|2048.1|2052.1|2046.1|20
1730733900000|2024-11-04 15:25:00|2053.9|2047.9|2054.9|2048.9|2055.4|2049.4|2053.9|2047.9|21
1730734200000|2024-11-04 15:30:00|2054.6|2048.6|2056.4|2050.4|2056.6|2050.6|2054.1|2048.1|21
1730734500000|2024-11-04 15:35:00|2056.1|2050.1|2057.6|2051.6|2058.6|2052.6|2056.1|2050.1|19
1730734800000|2024-11-04 15:40:00|2057.9|2051.9|2057.8|2051.8|2058.8|2052.8|2056.6|2050.6|13
1730735100000|2024-11-04 15:45:00|2057.6|2051.6|2057.4|2051.4|2057.9|2051.9|2056.6|2050.6|14
1730735400000|2024-11-04 15:50:00|2057.6|2051.6|2057.4|2051.4|2058.6|2052.6|2057.4|2051.4|14
1730735700000|2024-11-04 15:55:00|2057.1|2051.1|2056.4|2050.4|2057.4|2051.4|2055.4|2049.4|16
1730736000000|2024-11-04 16:00:00|2056.6|2050.6|2054.4|2048.4|2057.1|2051.1|2054.4|2048.4|20
1730736300000|2024-11-04 16:05:00|2054.6|2048.6|2054.1|2048.1|2055.6|2049.6|2053.6|2047.6|17
1730736600000|2024-11-04 16:10:00|2053.9|2047.9|2054.6|2048.6|2054.9|2048.9|2053.9|2047.9|11
1730736900000|2024-11-04 16:15:00|2054.4|2048.4|2054.4|2048.4|2055.6|2049.6|2053.6|2047.6|20
1730737200000|2024-11-04 16:20:00|2054.1|2048.1|2056.1|2050.1|2056.1|2050.1|2053.9|2047.9|15
1730737500000|2024-11-04 16:25:00|2055.9|2049.9|2055.6|2049.6|2056.4|2050.4|2055.4|2049.4|20
1730737800000|2024-11-04 16:30:00|2055.9|2049.9|2055.9|2049.9|2056.1|2050.1|2055.4|2049.4|9
1730738100000|2024-11-04 16:35:00|2056.1|2050.1|2056.4|2050.4|2057.4|2051.4|2055.1|2049.1|11
1730738400000|2024-11-04 16:40:00|2056.1|2050.1|2052.6|2046.6|2056.1|2050.1|2051.8|2045.8|19
1730738700000|2024-11-04 16:45:00|2052.4|2046.4|2038.4|2032.4|2052.6|2046.6|2037.1|2031.1|134
1730739000000|2024-11-04 16:50:00|2038.9|2032.9|2037.3|2031.3|2043.3|2037.3|2036.8|2030.8|118
1730739300000|2024-11-04 16:55:00|2038|2032|2038.4|2032.4|2039.4|2033.4|2033.5|2027.5|157
1730739600000|2024-11-04 17:00:00|2038.6|2032.6|2037.6|2031.6|2038.9|2032.9|2037.4|2031.4|8
1730739900000|2024-11-04 17:05:00|2037.4|2031.4|2035.4|2029.4|2037.4|2031.4|2035.4|2029.4|10
1730740200000|2024-11-04 17:10:00|2035.1|2029.1|2035.1|2029.1|2035.4|2029.4|2034.9|2028.9|4
1730740500000|2024-11-04 17:15:00|2034.9|2028.9|2037.6|2031.6|2037.6|2031.6|2034.6|2028.6|8
1730740800000|2024-11-04 17:20:00|2037.9|2031.9|2038.4|2032.4|2038.4|2032.4|2036.6|2030.6|7
1730741100000|2024-11-04 17:25:00|2038.1|2032.1|2038.6|2032.6|2038.6|2032.6|2038.1|2032.1|3
1730741400000|2024-11-04 17:30:00|2039.1|2033.1|2040.4|2034.4|2040.6|2034.6|2038.6|2032.6|12
1730741700000|2024-11-04 17:35:00|2040.6|2034.6|2040.6|2034.6|2041.6|2035.6|2040.4|2034.4|8
1730742000000|2024-11-04 17:40:00|2040.4|2034.4|2040.6|2034.6|2040.6|2034.6|2040.4|2034.4|4
1730742300000|2024-11-04 17:45:00|2040.9|2034.9|2041.1|2035.1|2041.1|2035.1|2040.9|2034.9|2
1730742600000|2024-11-04 17:50:00|2040.9|2034.9|2042.9|2036.9|2042.9|2036.9|2040.9|2034.9|7
1730742900000|2024-11-04 17:55:00|2043|2037|2043.4|2037.4|2043.4|2037.4|2042.1|2036.1|25
1730743200000|2024-11-04 18:00:00|2043.1|2037.1|2043.1|2037.1|2043.1|2037.1|2043.1|2037.1|1
1730743500000|2024-11-04 18:05:00|2042.1|2036.1|2039.3|2033.3|2042.1|2036.1|2038.9|2032.9|11
1730743800000|2024-11-04 18:10:00|2039.6|2033.6|2041.5|2035.5|2041.5|2035.5|2039.6|2033.6|8
1730744100000|2024-11-04 18:15:00|2041.6|2035.6|2039.6|2033.6|2041.6|2035.6|2039.1|2033.1|7
1730745600000|2024-11-04 18:40:00|2039.8|2033.8|2039.6|2033.6|2039.8|2033.8|2039.6|2033.6|2
1730745900000|2024-11-04 18:45:00|2039.5|2033.5|2039.8|2033.8|2039.8|2033.8|2039.4|2033.4|6
1730746200000|2024-11-04 18:50:00|2040|2034|2040.8|2034.8|2041|2035|2040|2034|9
1730746500000|2024-11-04 18:55:00|2047|2028.3|2047.8|2029|2047.8|2029|2047|2028.3|3
1730768400000|2024-11-05 01:00:00|2038.9|2032.9|2037.3|2031.3|2038.9|2032.9|2037|2031|30
1730768700000|2024-11-05 01:05:00|2037|2031|2038.1|2032.1|2038.4|2032.4|2036.5|2030.5|15
1730769000000|2024-11-05 01:10:00|2038.3|2032.3|2039.1|2033.1|2039.1|2033.1|2037.9|2031.9|19
1730769300000|2024-11-05 01:15:00|2039.4|2033.4|2041.1|2035.1|2041.1|2035.1|2038.4|2032.4|40
1730769600000|2024-11-05 01:20:00|2041|2035|2039.8|2033.8|2041|2035|2039.5|2033.5|8
1730769900000|2024-11-05 01:25:00|2040|2034|2039.4|2033.4|2040|2034|2039.4|2033.4|3
1730770200000|2024-11-05 01:30:00|2039.6|2033.6|2038.8|2032.8|2040.1|2034.1|2038.8|2032.8|24
1730770500000|2024-11-05 01:35:00|2039|2033|2040.6|2034.6|2040.6|2034.6|2038.8|2032.8|28
1730770800000|2024-11-05 01:40:00|2040.8|2034.8|2040|2034|2040.8|2034.8|2039.8|2033.8|17
1730771100000|2024-11-05 01:45:00|2040.3|2034.3|2041.9|2035.9|2041.9|2035.9|2040.3|2034.3|13
1730771400000|2024-11-05 01:50:00|2041.8|2035.8|2042|2036|2042|2036|2041.1|2035.1|21
1730771700000|2024-11-05 01:55:00|2041.6|2035.6|2041.6|2035.6|2041.9|2035.9|2041.3|2035.3|11
1730772000000|2024-11-05 02:00:00|2041.4|2035.4|2041.9|2035.9|2041.9|2035.9|2041.4|2035.4|5
1730772300000|2024-11-05 02:05:00|2042.1|2036.1|2039.5|2033.5|2042.8|2036.8|2039.1|2033.1|23
1730772600000|2024-11-05 02:10:00|2039.3|2033.3|2040|2034|2040|2034|2038.6|2032.6|12
1730772900000|2024-11-05 02:15:00|2040.3|2034.3|2039.9|2033.9|2040.4|2034.4|2039.8|2033.8|12
1730773200000|2024-11-05 02:20:00|2040|2034|2039.5|2033.5|2040|2034|2039|2033|11
1730773500000|2024-11-05 02:25:00|2039.3|2033.3|2039.5|2033.5|2039.6|2033.6|2039|2033|13
1730773800000|2024-11-05 02:30:00|2039.6|2033.6|2038.8|2032.8|2039.9|2033.9|2038.8|2032.8|31
1730774100000|2024-11-05 02:35:00|2038.9|2032.9|2040.1|2034.1|2040.4|2034.4|2038.9|2032.9|17
1730774400000|2024-11-05 02:40:00|2040.4|2034.4|2039.8|2033.8|2040.4|2034.4|2039.8|2033.8|13
1730774700000|2024-11-05 02:45:00|2039.9|2033.9|2041.5|2035.5|2041.5|2035.5|2039.9|2033.9|12
1730775000000|2024-11-05 02:50:00|2041.4|2035.4|2042|2036|2042.9|2036.9|2040.5|2034.5|32
1730775300000|2024-11-05 02:55:00|2041.8|2035.8|2040.3|2034.3|2043.3|2037.3|2040.3|2034.3|17
1730775600000|2024-11-05 03:00:00|2040.5|2034.5|2040.3|2034.3|2041|2035|2040.3|2034.3|11
1730775900000|2024-11-05 03:05:00|2040|2034|2040|2034|2040.4|2034.4|2039.8|2033.8|12
1730776200000|2024-11-05 03:10:00|2040.3|2034.3|2039.3|2033.3|2040.5|2034.5|2039.3|2033.3|15
1730776500000|2024-11-05 03:15:00|2039|2033|2038|2032|2039.3|2033.3|2037.8|2031.8|14
1730776800000|2024-11-05 03:20:00|2038.3|2032.3|2036.9|2030.9|2038.3|2032.3|2036.9|2030.9|9
1730777100000|2024-11-05 03:25:00|2037|2031|2038.8|2032.8|2038.8|2032.8|2037|2031|15
1730777400000|2024-11-05 03:30:00|2039|2033|2040.8|2034.8|2041.5|2035.5|2039|2033|10
1730777700000|2024-11-05 03:35:00|2040.5|2034.5|2040|2034|2040.5|2034.5|2040|2034|2
1730778000000|2024-11-05 03:40:00|2040.1|2034.1|2040.1|2034.1|2040.3|2034.3|2039.8|2033.8|9
1730778300000|2024-11-05 03:45:00|2040.4|2034.4|2041.1|2035.1|2041.3|2035.3|2039.9|2033.9|15
1730778600000|2024-11-05 03:50:00|2041|2035|2039.8|2033.8|2041|2035|2039.8|2033.8|11
1730778900000|2024-11-05 03:55:00|2039.9|2033.9|2040.1|2034.1|2040.3|2034.3|2039.8|2033.8|7
1730779200000|2024-11-05 04:00:00|2039.9|2033.9|2042.6|2036.6|2043.5|2037.5|2039.8|2033.8|19
1730779500000|2024-11-05 04:05:00|2043.3|2037.3|2043.5|2037.5|2043.5|2037.5|2043.3|2037.3|2
1730779800000|2024-11-05 04:10:00|2043.4|2037.4|2044.8|2038.8|2044.8|2038.8|2043|2037|8
1730780100000|2024-11-05 04:15:00|2044.9|2038.9|2045.5|2039.5|2045.5|2039.5|2044.9|2038.9|6
1730780400000|2024-11-05 04:20:00|2045.9|2039.9|2045.8|2039.8|2045.9|2039.9|2045.8|2039.8|2
1730780700000|2024-11-05 04:25:00|2045.9|2039.9|2045.8|2039.8|2045.9|2039.9|2045.8|2039.8|2
1730781000000|2024-11-05 04:30:00|2045.5|2039.5|2045|2039|2045.5|2039.5|2045|2039|2
1730781300000|2024-11-05 04:35:00|2045.4|2039.4|2045|2039|2045.4|2039.4|2044.9|2038.9|5
1730781600000|2024-11-05 04:40:00|2045.1|2039.1|2045.5|2039.5|2045.5|2039.5|2045.1|2039.1|2
1730781900000|2024-11-05 04:45:00|2045.3|2039.3|2045.5|2039.5|2045.5|2039.5|2045.3|2039.3|2
1730782200000|2024-11-05 04:50:00|2045.4|2039.4|2045.4|2039.4|2045.4|2039.4|2045.4|2039.4|1
1730782500000|2024-11-05 04:55:00|2045.1|2039.1|2044.3|2038.3|2045.1|2039.1|2044.3|2038.3|6
1730782800000|2024-11-05 05:00:00|2044.5|2038.5|2045|2039|2045|2039|2044.5|2038.5|3
1730783100000|2024-11-05 05:05:00|2044.8|2038.8|2044.5|2038.5|2044.8|2038.8|2044.5|2038.5|2
1730783400000|2024-11-05 05:10:00|2044.8|2038.8|2044.5|2038.5|2044.8|2038.8|2044.5|2038.5|4
1730783700000|2024-11-05 05:15:00|2044.6|2038.6|2044.5|2038.5|2045|2039|2044.5|2038.5|5
1730784000000|2024-11-05 05:20:00|2044.6|2038.6|2044.5|2038.5|2044.6|2038.6|2044|2038|3
1730784600000|2024-11-05 05:30:00|2044.8|2038.8|2045.3|2039.3|2047.1|2041.1|2042|2036|40
1730784900000|2024-11-05 05:35:00|2045|2039|2045.3|2039.3|2045.9|2039.9|2045|2039|16
1730785200000|2024-11-05 05:40:00|2045.1|2039.1|2043.3|2037.3|2045.1|2039.1|2043.3|2037.3|14
1730785500000|2024-11-05 05:45:00|2043.4|2037.4|2045.4|2039.4|2045.8|2039.8|2043.4|2037.4|14
1730785800000|2024-11-05 05:50:00|2045.1|2039.1|2046.6|2040.6|2048.4|2042.4|2044.8|2038.8|57
1730786100000|2024-11-05 05:55:00|2046.8|2040.8|2046.9|2040.9|2049.1|2043.1|2046.1|2040.1|30
1730786400000|2024-11-05 06:00:00|2046.6|2040.6|2043.4|2037.4|2046.6|2040.6|2042.8|2036.8|24
1730786700000|2024-11-05 06:05:00|2043.3|2037.3|2042.8|2036.8|2043.3|2037.3|2042.3|2036.3|12
1730787000000|2024-11-05 06:10:00|2042.9|2036.9|2042.6|2036.6|2043|2037|2042.6|2036.6|6
1730787300000|2024-11-05 06:15:00|2042.5|2036.5|2041.3|2035.3|2042.5|2036.5|2041.3|2035.3|11
1730787600000|2024-11-05 06:20:00|2041|2035|2041|2035|2041.9|2035.9|2041|2035|14
1730787900000|2024-11-05 06:25:00|2040.9|2034.9|2039.5|2033.5|2040.9|2034.9|2039.5|2033.5|12
1730788200000|2024-11-05 06:30:00|2039.6|2033.6|2041.5|2035.5|2041.5|2035.5|2039.6|2033.6|17
1730788500000|2024-11-05 06:35:00|2041.8|2035.8|2042|2036|2042.3|2036.3|2041.8|2035.8|5
1730788800000|2024-11-05 06:40:00|2041.8|2035.8|2041|2035|2042|2036|2041|2035|11
1730789100000|2024-11-05 06:45:00|2040.8|2034.8|2042.1|2036.1|2042.3|2036.3|2040.5|2034.5|18
1730789400000|2024-11-05 06:50:00|2042|2036|2042.8|2036.8|2043.8|2037.8|2041.9|2035.9|29
1730789700000|2024-11-05 06:55:00|2042.5|2036.5|2042|2036|2042.5|2036.5|2041.5|2035.5|7
1730790000000|2024-11-05 07:00:00|2042.1|2036.1|2042|2036|2042.1|2036.1|2042|2036|2
1730790300000|2024-11-05 07:05:00|2042.4|2036.4|2042.4|2036.4|2042.5|2036.5|2042.3|2036.3|4
1730790600000|2024-11-05 07:10:00|2042.5|2036.5|2042.9|2036.9|2043.1|2037.1|2042.4|2036.4|5
1730790900000|2024-11-05 07:15:00|2042.6|2036.6|2042.4|2036.4|2042.6|2036.6|2042.4|2036.4|5
1730791200000|2024-11-05 07:20:00|2042.1|2036.1|2040.5|2034.5|2042.1|2036.1|2040.5|2034.5|11
1730791500000|2024-11-05 07:25:00|2040.3|2034.3|2041|2035|2041|2035|2040|2034|10
1730791800000|2024-11-05 07:30:00|2040.9|2034.9|2042.8|2036.8|2043.3|2037.3|2040.9|2034.9|16
1730792100000|2024-11-05 07:35:00|2043|2037|2043.6|2037.6|2043.6|2037.6|2042.9|2036.9|7
1730792400000|2024-11-05 07:40:00|2043.5|2037.5|2044.5|2038.5|2045.3|2039.3|2043.3|2037.3|21
1730792700000|2024-11-05 07:45:00|2044.8|2038.8|2045.1|2039.1|2045.3|2039.3|2044.5|2038.5|11
1730793000000|2024-11-05 07:50:00|2045.3|2039.3|2044|2038|2045.8|2039.8|2043.3|2037.3|17
1730793300000|2024-11-05 07:55:00|2043.9|2037.9|2044.4|2038.4|2045.6|2039.6|2043.9|2037.9|10
1730793600000|2024-11-05 08:00:00|2043.9|2037.9|2044|2038|2045.6|2039.6|2042.9|2036.9|43
1730793900000|2024-11-05 08:05:00|2043.9|2037.9|2039.4|2033.4|2044.3|2038.3|2039.4|2033.4|57
1730794200000|2024-11-05 08:10:00|2039.1|2033.1|2041.9|2035.9|2043.5|2037.5|2039.1|2033.1|45
1730794500000|2024-11-05 08:15:00|2042.1|2036.1|2039.1|2033.1|2042.4|2036.4|2039.1|2033.1|36
1730794800000|2024-11-05 08:20:00|2039.4|2033.4|2039.6|2033.6|2041.1|2035.1|2039.4|2033.4|19
1730795100000|2024-11-05 08:25:00|2039.4|2033.4|2042.1|2036.1|2042.4|2036.4|2039.4|2033.4|41
1730795400000|2024-11-05 08:30:00|2041.9|2035.9|2041.6|2035.6|2044.1|2038.1|2041.6|2035.6|36
1730795700000|2024-11-05 08:35:00|2041.9|2035.9|2043.6|2037.6|2043.6|2037.6|2041.9|2035.9|14
1730796000000|2024-11-05 08:40:00|2043.9|2037.9|2042.9|2036.9|2043.9|2037.9|2042.4|2036.4|19
1730796300000|2024-11-05 08:45:00|2043.1|2037.1|2042.6|2036.6|2043.4|2037.4|2042.1|2036.1|11
1730796600000|2024-11-05 08:50:00|2042.4|2036.4|2041.6|2035.6|2042.4|2036.4|2041.4|2035.4|8
1730796900000|2024-11-05 08:55:00|2041.9|2035.9|2043.9|2037.9|2044.4|2038.4|2041.9|2035.9|26
1730797200000|2024-11-05 09:00:00|2044.1|2038.1|2042.4|2036.4|2045.1|2039.1|2042.1|2036.1|37
1730797500000|2024-11-05 09:05:00|2042.1|2036.1|2040.6|2034.6|2042.1|2036.1|2039.4|2033.4|30
1730797800000|2024-11-05 09:10:00|2040.9|2034.9|2041.9|2035.9|2042.4|2036.4|2040.4|2034.4|24
1730798100000|2024-11-05 09:15:00|2042.1|2036.1|2042.1|2036.1|2043.4|2037.4|2042.1|2036.1|18
1730798400000|2024-11-05 09:20:00|2041.9|2035.9|2041.4|2035.4|2041.9|2035.9|2040.9|2034.9|22
1730798700000|2024-11-05 09:25:00|2041.6|2035.6|2042.9|2036.9|2044.1|2038.1|2041.6|2035.6|28
1730799000000|2024-11-05 09:30:00|2043.1|2037.1|2045.6|2039.6|2045.6|2039.6|2042.9|2036.9|22
1730799300000|2024-11-05 09:35:00|2045.4|2039.4|2043.6|2037.6|2045.6|2039.6|2043.1|2037.1|16
1730799600000|2024-11-05 09:40:00|2043.4|2037.4|2044.1|2038.1|2044.4|2038.4|2043.1|2037.1|18
1730799900000|2024-11-05 09:45:00|2044.4|2038.4|2044.9|2038.9|2045.1|2039.1|2044.4|2038.4|5
1730800200000|2024-11-05 09:50:00|2045.1|2039.1|2044.6|2038.6|2046.1|2040.1|2044.1|2038.1|13
1730800500000|2024-11-05 09:55:00|2044.9|2038.9|2044.4|2038.4|2045.1|2039.1|2044.4|2038.4|7
1730800800000|2024-11-05 10:00:00|2044.1|2038.1|2044.1|2038.1|2044.6|2038.6|2044.1|2038.1|7
1730801100000|2024-11-05 10:05:00|2043.9|2037.9|2043.9|2037.9|2045.1|2039.1|2042.6|2036.6|17
1730801400000|2024-11-05 10:10:00|2043.6|2037.6|2043.4|2037.4|2043.6|2037.6|2043.1|2037.1|8
1730801700000|2024-11-05 10:15:00|2043.6|2037.6|2045.9|2039.9|2046.4|2040.4|2043.6|2037.6|24
1730802000000|2024-11-05 10:20:00|2046.1|2040.1|2048.1|2042.1|2050.1|2044.1|2046.1|2040.1|19
1730802300000|2024-11-05 10:25:00|2047.9|2041.9|2047.1|2041.1|2048.4|2042.4|2046.6|2040.6|17
1730802600000|2024-11-05 10:30:00|2047.6|2041.6|2047.1|2041.1|2048.4|2042.4|2046.6|2040.6|22
1730802900000|2024-11-05 10:35:00|2047.4|2041.4|2047.9|2041.9|2048.1|2042.1|2047.1|2041.1|13
1730803200000|2024-11-05 10:40:00|2047.6|2041.6|2047.4|2041.4|2047.6|2041.6|2046.4|2040.4|13
1730803500000|2024-11-05 10:45:00|2047.1|2041.1|2047.1|2041.1|2047.1|2041.1|2046.6|2040.6|7
1730803800000|2024-11-05 10:50:00|2047.4|2041.4|2046.9|2040.9|2047.6|2041.6|2046.9|2040.9|9
1730804100000|2024-11-05 10:55:00|2047.1|2041.1|2046.6|2040.6|2048.1|2042.1|2046.6|2040.6|13
1730804400000|2024-11-05 11:00:00|2046.4|2040.4|2048.4|2042.4|2048.4|2042.4|2046.4|2040.4|14
1730804700000|2024-11-05 11:05:00|2048.6|2042.6|2048.6|2042.6|2049.1|2043.1|2048.1|2042.1|12
1730805000000|2024-11-05 11:10:00|2048.9|2042.9|2049.9|2043.9|2050.4|2044.4|2048.6|2042.6|20
1730805300000|2024-11-05 11:15:00|2049.6|2043.6|2049.9|2043.9|2051.1|2045.1|2049.6|2043.6|22
1730805600000|2024-11-05 11:20:00|2050.1|2044.1|2047.6|2041.6|2050.4|2044.4|2047.4|2041.4|36
1730805900000|2024-11-05 11:25:00|2047.4|2041.4|2046.6|2040.6|2047.6|2041.6|2045.9|2039.9|40
1730806200000|2024-11-05 11:30:00|2046.4|2040.4|2042.9|2036.9|2046.4|2040.4|2042.6|2036.6|30
1730806500000|2024-11-05 11:35:00|2043.1|2037.1|2042.4|2036.4|2043.4|2037.4|2042.4|2036.4|27
1730806800000|2024-11-05 11:40:00|2042.6|2036.6|2044.9|2038.9|2044.9|2038.9|2042.6|2036.6|12
1730807100000|2024-11-05 11:45:00|2045.1|2039.1|2045.4|2039.4|2046.6|2040.6|2045.1|2039.1|20
1730807400000|2024-11-05 11:50:00|2044.9|2038.9|2042.9|2036.9|2044.9|2038.9|2042.9|2036.9|10
1730807700000|2024-11-05 11:55:00|2042.6|2036.6|2042.9|2036.9|2043.4|2037.4|2042.4|2036.4|12
1730808000000|2024-11-05 12:00:00|2042.6|2036.6|2044.4|2038.4|2045.4|2039.4|2042.1|2036.1|20
1730808300000|2024-11-05 12:05:00|2044.6|2038.6|2040.4|2034.4|2046|2040|2040|2034|23
1730808600000|2024-11-05 12:10:00|2040.6|2034.6|2043.1|2037.1|2043.1|2037.1|2040.6|2034.6|15
1730808900000|2024-11-05 12:15:00|2043.4|2037.4|2042.4|2036.4|2043.4|2037.4|2042.4|2036.4|5
1730809200000|2024-11-05 12:20:00|2042.1|2036.1|2043.4|2037.4|2043.4|2037.4|2042.1|2036.1|8
1730809500000|2024-11-05 12:25:00|2043.6|2037.6|2042.6|2036.6|2044.4|2038.4|2042.6|2036.6|12
1730809800000|2024-11-05 12:30:00|2042.9|2036.9|2042.1|2036.1|2042.9|2036.9|2041.4|2035.4|12
1730810100000|2024-11-05 12:35:00|2042.4|2036.4|2040.1|2034.1|2042.9|2036.9|2040.1|2034.1|12
1730810400000|2024-11-05 12:40:00|2040.6|2034.6|2042.1|2036.1|2042.9|2036.9|2040.6|2034.6|19
1730810700000|2024-11-05 12:45:00|2041.9|2035.9|2044.9|2038.9|2045.6|2039.6|2041.9|2035.9|30
1730811000000|2024-11-05 12:50:00|2045.1|2039.1|2044.4|2038.4|2047.4|2041.4|2043.9|2037.9|30
1730811300000|2024-11-05 12:55:00|2044.1|2038.1|2042.9|2036.9|2044.9|2038.9|2042.4|2036.4|31
1730811600000|2024-11-05 13:00:00|2042.6|2036.6|2039.4|2033.4|2044.1|2038.1|2036.8|2030.8|110
1730811900000|2024-11-05 13:05:00|2039.6|2033.6|2039.6|2033.6|2040.4|2034.4|2038.1|2032.1|38
1730812200000|2024-11-05 13:10:00|2039.9|2033.9|2041.1|2035.1|2044|2038|2039.9|2033.9|51
1730812500000|2024-11-05 13:15:00|2041.4|2035.4|2039.4|2033.4|2042.1|2036.1|2039.4|2033.4|21
1730812800000|2024-11-05 13:20:00|2039.1|2033.1|2041.1|2035.1|2041.4|2035.4|2038.6|2032.6|26
1730813100000|2024-11-05 13:25:00|2041.4|2035.4|2043.4|2037.4|2044.4|2038.4|2041.4|2035.4|57
1730813400000|2024-11-05 13:30:00|2043.1|2037.1|2042.1|2036.1|2043.4|2037.4|2041.9|2035.9|28
1730813700000|2024-11-05 13:35:00|2042.4|2036.4|2039.1|2033.1|2042.4|2036.4|2039.1|2033.1|21
1730814000000|2024-11-05 13:40:00|2038.9|2032.9|2038.4|2032.4|2039.4|2033.4|2038.4|2032.4|24
1730814300000|2024-11-05 13:45:00|2038.1|2032.1|2034.6|2028.6|2038.1|2032.1|2033.6|2027.6|21
1730814600000|2024-11-05 13:50:00|2034.9|2028.9|2034.9|2028.9|2035.4|2029.4|2033.6|2027.6|39
1730814900000|2024-11-05 13:55:00|2035.1|2029.1|2034.9|2028.9|2036.1|2030.1|2033.6|2027.6|30
1730815200000|2024-11-05 14:00:00|2034.6|2028.6|2035.9|2029.9|2035.9|2029.9|2033.9|2027.9|12
1730815500000|2024-11-05 14:05:00|2036.1|2030.1|2034.6|2028.6|2037.6|2031.6|2034.6|2028.6|27
1730815800000|2024-11-05 14:10:00|2034.4|2028.4|2035.6|2029.6|2035.6|2029.6|2034.4|2028.4|24
1730816100000|2024-11-05 14:15:00|2035.9|2029.9|2036.1|2030.1|2037.1|2031.1|2035.1|2029.1|27
1730816400000|2024-11-05 14:20:00|2036.4|2030.4|2036.4|2030.4|2037.4|2031.4|2036.1|2030.1|25
1730816700000|2024-11-05 14:25:00|2036.1|2030.1|2036.1|2030.1|2037.6|2031.6|2035.4|2029.4|30
1730817000000|2024-11-05 14:30:00|2036.4|2030.4|2039.4|2033.4|2041.3|2035.3|2035.9|2029.9|46
1730817300000|2024-11-05 14:35:00|2039.1|2033.1|2038.1|2032.1|2039.6|2033.6|2038.1|2032.1|41
1730817600000|2024-11-05 14:40:00|2038.4|2032.4|2038.9|2032.9|2040.1|2034.1|2038.4|2032.4|33
1730817900000|2024-11-05 14:45:00|2038.6|2032.6|2041.1|2035.1|2041.4|2035.4|2038.1|2032.1|27
1730818200000|2024-11-05 14:50:00|2041.6|2035.6|2039.9|2033.9|2041.6|2035.6|2038.6|2032.6|40
1730818500000|2024-11-05 14:55:00|2039.6|2033.6|2039.1|2033.1|2040.4|2034.4|2038.4|2032.4|34
1730818800000|2024-11-05 15:00:00|2038.6|2032.6|2035.9|2029.9|2038.6|2032.6|2035.4|2029.4|54
1730819100000|2024-11-05 15:05:00|2035.6|2029.6|2037.9|2031.9|2037.9|2031.9|2034.6|2028.6|47
1730819400000|2024-11-05 15:10:00|2038.1|2032.1|2037.4|2031.4|2040.1|2034.1|2037.1|2031.1|45
1730819700000|2024-11-05 15:15:00|2037.1|2031.1|2037.4|2031.4|2037.6|2031.6|2034.9|2028.9|25
1730820000000|2024-11-05 15:20:00|2037.1|2031.1|2038.4|2032.4|2039.9|2033.9|2036.9|2030.9|22
1730820300000|2024-11-05 15:25:00|2038.6|2032.6|2039.4|2033.4|2040.6|2034.6|2038.6|2032.6|34
1730820600000|2024-11-05 15:30:00|2039.1|2033.1|2038.9|2032.9|2039.4|2033.4|2036.6|2030.6|32
1730820900000|2024-11-05 15:35:00|2039.4|2033.4|2038.4|2032.4|2041.4|2035.4|2038.4|2032.4|27
1730821200000|2024-11-05 15:40:00|2038.1|2032.1|2041.1|2035.1|2041.1|2035.1|2037.6|2031.6|18
1730821500000|2024-11-05 15:45:00|2040.9|2034.9|2040.4|2034.4|2040.9|2034.9|2038.6|2032.6|22
1730821800000|2024-11-05 15:50:00|2040.6|2034.6|2044.4|2038.4|2046.9|2040.9|2040.6|2034.6|50
1730822100000|2024-11-05 15:55:00|2044.1|2038.1|2044.1|2038.1|2044.4|2038.4|2041.6|2035.6|33
1730822400000|2024-11-05 16:00:00|2044.4|2038.4|2044.9|2038.9|2046.4|2040.4|2043.4|2037.4|36
1730822700000|2024-11-05 16:05:00|2044.6|2038.6|2045.4|2039.4|2045.9|2039.9|2044.6|2038.6|28
1730823000000|2024-11-05 16:10:00|2045.1|2039.1|2045.9|2039.9|2046.6|2040.6|2044.9|2038.9|20
1730823300000|2024-11-05 16:15:00|2045.6|2039.6|2044.1|2038.1|2046.6|2040.6|2044.1|2038.1|31
1730823600000|2024-11-05 16:20:00|2043.9|2037.9|2039.6|2033.6|2044.4|2038.4|2039.1|2033.1|30
1730823900000|2024-11-05 16:25:00|2039.9|2033.9|2038.6|2032.6|2040.4|2034.4|2038.6|2032.6|32
1730824200000|2024-11-05 16:30:00|2038.9|2032.9|2033.9|2027.9|2038.9|2032.9|2033|2027|36
1730824500000|2024-11-05 16:35:00|2034.1|2028.1|2036.1|2030.1|2037.4|2031.4|2034.1|2028.1|28
1730824800000|2024-11-05 16:40:00|2035.9|2029.9|2036.1|2030.1|2036.4|2030.4|2034.4|2028.4|29
1730825100000|2024-11-05 16:45:00|2035.9|2029.9|2028.3|2022.3|2038.9|2032.9|2026.9|2020.9|54
1730825400000|2024-11-05 16:50:00|2028.4|2022.4|2025.9|2019.9|2032.9|2026.9|2025.9|2019.9|86
1730825700000|2024-11-05 16:55:00|2026.9|2020.9|2028.4|2022.4|2033.6|2027.6|2026.9|2020.9|148
1730826000000|2024-11-05 17:00:00|2028.6|2022.6|2031.4|2025.4|2031.6|2025.6|2028.6|2022.6|24
1730826300000|2024-11-05 17:05:00|2031.6|2025.6|2029.6|2023.6|2034.9|2028.9|2029.6|2023.6|20
1730826600000|2024-11-05 17:10:00|2030.1|2024.1|2030.1|2024.1|2030.9|2024.9|2029.6|2023.6|20
1730826900000|2024-11-05 17:15:00|2029.9|2023.9|2031.4|2025.4|2031.6|2025.6|2029.9|2023.9|32
1730827200000|2024-11-05 17:20:00|2031.6|2025.6|2029.4|2023.4|2031.6|2025.6|2029.4|2023.4|12
1730827500000|2024-11-05 17:25:00|2029.6|2023.6|2029.9|2023.9|2030.1|2024.1|2029.6|2023.6|17
1730827800000|2024-11-05 17:30:00|2029.4|2023.4|2028.6|2022.6|2029.4|2023.4|2028.6|2022.6|10
1730828100000|2024-11-05 17:35:00|2028.9|2022.9|2028.9|2022.9|2029.4|2023.4|2027.9|2021.9|19
1730828400000|2024-11-05 17:40:00|2029.1|2023.1|2030.1|2024.1|2030.9|2024.9|2029.1|2023.1|7
1730828700000|2024-11-05 17:45:00|2030.4|2024.4|2032.9|2026.9|2032.9|2026.9|2030.4|2024.4|12
1730829000000|2024-11-05 17:50:00|2033.4|2027.4|2033.6|2027.6|2033.6|2027.6|2033.4|2027.4|2
1730829300000|2024-11-05 17:55:00|2033.8|2027.8|2033.6|2027.6|2034.1|2028.1|2033.6|2027.6|10
1730829600000|2024-11-05 18:00:00|2033.9|2027.9|2032.8|2026.8|2033.9|2027.9|2032.8|2026.8|5
1730829900000|2024-11-05 18:05:00|2033|2027|2032.1|2026.1|2033|2027|2031.8|2025.8|7
1730830200000|2024-11-05 18:10:00|2032.6|2026.6|2032.6|2026.6|2032.9|2026.9|2032.6|2026.6|4
1730830800000|2024-11-05 18:20:00|2032.3|2026.3|2032.5|2026.5|2032.6|2026.6|2032.3|2026.3|4
1730831100000|2024-11-05 18:25:00|2032.1|2026.1|2032.6|2026.6|2032.6|2026.6|2032.1|2026.1|3
1730831700000|2024-11-05 18:35:00|2032.5|2026.5|2032.5|2026.5|2032.5|2026.5|2032.5|2026.5|1
1730832000000|2024-11-05 18:40:00|2032.1|2026.1|2032.1|2026.1|2032.1|2026.1|2032|2026|3
1730832300000|2024-11-05 18:45:00|2032|2026|2032|2026|2032|2026|2032|2026|1
1730832600000|2024-11-05 18:50:00|2032.1|2026.1|2032|2026|2032.1|2026.1|2032|2026|2
1730832900000|2024-11-05 18:55:00|2038.5|2019.8|2038|2019.3|2038.5|2019.8|2037.3|2018.5|4
1730854800000|2024-11-06 01:00:00|2025.4|2019.4|2020.4|2014.4|2025.4|2019.4|2020.4|2014.4|37
1730855100000|2024-11-06 01:05:00|2020.6|2014.6|2022.1|2016.1|2022.6|2016.6|2019.9|2013.9|41
1730855400000|2024-11-06 01:10:00|2022.4|2016.4|2026.1|2020.1|2028.1|2022.1|2022.4|2016.4|46
1730855700000|2024-11-06 01:15:00|2026.4|2020.4|2023.1|2017.1|2027.4|2021.4|2022.9|2016.9|36
1730856000000|2024-11-06 01:20:00|2022.9|2016.9|2025.3|2019.3|2025.3|2019.3|2022.4|2016.4|17
1730856300000|2024-11-06 01:25:00|2025|2019|2025.4|2019.4|2025.6|2019.6|2024.8|2018.8|26
1730856600000|2024-11-06 01:30:00|2025.5|2019.5|2025.9|2019.9|2026|2020|2024.8|2018.8|23
1730856900000|2024-11-06 01:35:00|2025.8|2019.8|2025.6|2019.6|2027.4|2021.4|2025.4|2019.4|19
1730857200000|2024-11-06 01:40:00|2025.9|2019.9|2027.3|2021.3|2028.3|2022.3|2022.9|2016.9|37
1730857500000|2024-11-06 01:45:00|2027.1|2021.1|2025.9|2019.9|2027.8|2021.8|2025.4|2019.4|38
1730857800000|2024-11-06 01:50:00|2025.8|2019.8|2026.8|2020.8|2027.4|2021.4|2025.6|2019.6|39
1730858100000|2024-11-06 01:55:00|2027|2021|2026.6|2020.6|2027.3|2021.3|2025.5|2019.5|32
1730858400000|2024-11-06 02:00:00|2026.8|2020.8|2027.4|2021.4|2027.4|2021.4|2026.8|2020.8|8
1730858700000|2024-11-06 02:05:00|2027.3|2021.3|2028|2022|2028.4|2022.4|2027|2021|21
1730859000000|2024-11-06 02:10:00|2027.9|2021.9|2026|2020|2028.4|2022.4|2025|2019|24
1730859300000|2024-11-06 02:15:00|2026.1|2020.1|2027.9|2021.9|2028.1|2022.1|2026|2020|19
1730859600000|2024-11-06 02:20:00|2027.5|2021.5|2027.3|2021.3|2028|2022|2027|2021|13
1730859900000|2024-11-06 02:25:00|2027.5|2021.5|2026.3|2020.3|2028.1|2022.1|2026.3|2020.3|12
1730860200000|2024-11-06 02:30:00|2026|2020|2024.5|2018.5|2026|2020|2024.5|2018.5|13
1730860500000|2024-11-06 02:35:00|2024.4|2018.4|2021.9|2015.9|2024.4|2018.4|2021.6|2015.6|19
1730860800000|2024-11-06 02:40:00|2021.6|2015.6|2022.1|2016.1|2022.1|2016.1|2021.5|2015.5|9
1730861100000|2024-11-06 02:45:00|2022.5|2016.5|2023.4|2017.4|2023.8|2017.8|2022.5|2016.5|13
1730861400000|2024-11-06 02:50:00|2023.3|2017.3|2022.9|2016.9|2024.4|2018.4|2022.6|2016.6|17
1730861700000|2024-11-06 02:55:00|2022.6|2016.6|2020.1|2014.1|2022.9|2016.9|2020.1|2014.1|16
1730862000000|2024-11-06 03:00:00|2019.9|2013.9|2019.1|2013.1|2019.9|2013.9|2019.1|2013.1|14
1730862300000|2024-11-06 03:05:00|2018.9|2012.9|2017.4|2011.4|2019.4|2013.4|2017.1|2011.1|17
1730862600000|2024-11-06 03:10:00|2017.1|2011.1|2016.9|2010.9|2017.1|2011.1|2016.8|2010.8|4
1730862900000|2024-11-06 03:15:00|2016.8|2010.8|2014.9|2008.9|2017|2011|2014.9|2008.9|18
1730863200000|2024-11-06 03:20:00|2015.1|2009.1|2014.6|2008.6|2015.1|2009.1|2014.6|2008.6|9
1730863500000|2024-11-06 03:25:00|2015.1|2009.1|2014.9|2008.9|2015.1|2009.1|2014.6|2008.6|5
1730863800000|2024-11-06 03:30:00|2014.6|2008.6|2012.6|2006.6|2014.6|2008.6|2012.6|2006.6|17
1730864100000|2024-11-06 03:35:00|2012.9|2006.9|2012.1|2006.1|2013|2007|2011.6|2005.6|14
1730864400000|2024-11-06 03:40:00|2011.6|2005.6|2010.5|2004.5|2011.6|2005.6|2010.5|2004.5|11
1730864700000|2024-11-06 03:45:00|2010.6|2004.6|2011.1|2005.1|2011.1|2005.1|2010.6|2004.6|8
1730865000000|2024-11-06 03:50:00|2011|2005|2009.6|2003.6|2011.4|2005.4|2009.6|2003.6|10
1730865300000|2024-11-06 03:55:00|2009.9|2003.9|2009.9|2003.9|2010.4|2004.4|2009.9|2003.9|4
1730865600000|2024-11-06 04:00:00|2010.1|2004.1|2009.8|2003.8|2010.4|2004.4|2009.8|2003.8|18
1730865900000|2024-11-06 04:05:00|2009.9|2003.9|2010.3|2004.3|2010.6|2004.6|2009.6|2003.6|12
1730866200000|2024-11-06 04:10:00|2010.4|2004.4|2011.9|2005.9|2011.9|2005.9|2010.3|2004.3|10
1730866500000|2024-11-06 04:15:00|2012|2006|2011|2005|2012|2006|2011|2005|6
1730866800000|2024-11-06 04:20:00|2010.8|2004.8|2010.1|2004.1|2010.8|2004.8|2009.9|2003.9|8
1730867100000|2024-11-06 04:25:00|2010.4|2004.4|2010.1|2004.1|2010.4|2004.4|2010.1|2004.1|4
1730867400000|2024-11-06 04:30:00|2009.9|2003.9|2010.1|2004.1|2010.1|2004.1|2009.9|2003.9|4
1730867700000|2024-11-06 04:35:00|2010.3|2004.3|2011.5|2005.5|2011.6|2005.6|2010.1|2004.1|7
1730868000000|2024-11-06 04:40:00|2011.6|2005.6|2011.1|2005.1|2013.1|2007.1|2011|2005|17
1730868300000|2024-11-06 04:45:00|2011.4|2005.4|2011|2005|2011.4|2005.4|2011|2005|3
1730868600000|2024-11-06 04:50:00|2011.4|2005.4|2011|2005|2011.9|2005.9|2011|2005|10
1730868900000|2024-11-06 04:55:00|2010.9|2004.9|2010.9|2004.9|2011.1|2005.1|2010.8|2004.8|5
1730869200000|2024-11-06 05:00:00|2010.8|2004.8|2016.4|2010.4|2016.4|2010.4|2010.8|2004.8|35
1730869500000|2024-11-06 05:05:00|2016.1|2010.1|2018.4|2012.4|2020.8|2014.8|2016.1|2010.1|31
1730869800000|2024-11-06 05:10:00|2018.6|2012.6|2023.8|2017.8|2024.6|2018.6|2018.6|2012.6|35
1730870100000|2024-11-06 05:15:00|2025.1|2019.1|2021.9|2015.9|2026.1|2020.1|2021.9|2015.9|16
1730870400000|2024-11-06 05:20:00|2022.1|2016.1|2020.9|2014.9|2022.4|2016.4|2020.9|2014.9|11
1730870700000|2024-11-06 05:25:00|2021.1|2015.1|2023.5|2017.5|2024|2018|2019.9|2013.9|16
1730871000000|2024-11-06 05:30:00|2023.1|2017.1|2018.8|2012.8|2023.1|2017.1|2017.4|2011.4|54
1730871300000|2024-11-06 05:35:00|2018.9|2012.9|2017.5|2011.5|2019.9|2013.9|2017.5|2011.5|51
1730871600000|2024-11-06 05:40:00|2017.4|2011.4|2016.5|2010.5|2017.4|2011.4|2016.4|2010.4|15
1730871900000|2024-11-06 05:45:00|2016.6|2010.6|2019.6|2013.6|2020.1|2014.1|2016.6|2010.6|18
1730872200000|2024-11-06 05:50:00|2019.9|2013.9|2019|2013|2020|2014|2018.6|2012.6|39
1730872500000|2024-11-06 05:55:00|2019.1|2013.1|2017.6|2011.6|2019.9|2013.9|2017.6|2011.6|48
1730872800000|2024-11-06 06:00:00|2017.9|2011.9|2016.9|2010.9|2020|2014|2016.9|2010.9|40
1730873100000|2024-11-06 06:05:00|2016.4|2010.4|2018.5|2012.5|2018.6|2012.6|2015.9|2009.9|25
1730873400000|2024-11-06 06:10:00|2017.9|2011.9|2018.3|2012.3|2018.8|2012.8|2017.4|2011.4|12
1730873700000|2024-11-06 06:15:00|2018.1|2012.1|2017.6|2011.6|2019.9|2013.9|2017.5|2011.5|43
1730874000000|2024-11-06 06:20:00|2017.9|2011.9|2017.6|2011.6|2018.1|2012.1|2017.4|2011.4|52
1730874300000|2024-11-06 06:25:00|2017.4|2011.4|2013.6|2007.6|2017.8|2011.8|2013.5|2007.5|36
1730874600000|2024-11-06 06:30:00|2013.9|2007.9|2012.5|2006.5|2014.1|2008.1|2012.5|2006.5|21
1730874900000|2024-11-06 06:35:00|2012.6|2006.6|2012.4|2006.4|2013|2007|2012.4|2006.4|9
1730875200000|2024-11-06 06:40:00|2012.1|2006.1|2009.4|2003.4|2012.3|2006.3|2009.1|2003.1|13
1730875500000|2024-11-06 06:45:00|2009.1|2003.1|2011.6|2005.6|2013.4|2007.4|2009.1|2003.1|23
1730875800000|2024-11-06 06:50:00|2011.9|2005.9|2011.6|2005.6|2012.1|2006.1|2011.6|2005.6|8
1730876100000|2024-11-06 06:55:00|2011.9|2005.9|2011.1|2005.1|2012.1|2006.1|2011.1|2005.1|14
1730876400000|2024-11-06 07:00:00|2011.5|2005.5|2014.4|2008.4|2014.6|2008.6|2011.1|2005.1|22
1730876700000|2024-11-06 07:05:00|2014.3|2008.3|2014.4|2008.4|2014.4|2008.4|2013.5|2007.5|17
1730877000000|2024-11-06 07:10:00|2014.1|2008.1|2018.9|2012.9|2019.5|2013.5|2013.9|2007.9|31
1730877300000|2024-11-06 07:15:00|2019.4|2013.4|2018.5|2012.5|2021|2015|2017.6|2011.6|31
1730877600000|2024-11-06 07:20:00|2018.8|2012.8|2018.1|2012.1|2019.3|2013.3|2018.1|2012.1|17
1730877900000|2024-11-06 07:25:00|2017.9|2011.9|2017|2011|2017.9|2011.9|2015.9|2009.9|19
1730878200000|2024-11-06 07:30:00|2016.9|2010.9|2017.4|2011.4|2017.4|2011.4|2016.1|2010.1|30
1730878500000|2024-11-06 07:35:00|2017.3|2011.3|2020.5|2014.5|2020.9|2014.9|2017.1|2011.1|58
1730878800000|2024-11-06 07:40:00|2020.9|2014.9|2018.5|2012.5|2022.1|2016.1|2018.5|2012.5|30
1730879100000|2024-11-06 07:45:00|2018.4|2012.4|2020.4|2014.4|2020.6|2014.6|2017.9|2011.9|25
1730879400000|2024-11-06 07:50:00|2020|2014|2022.3|2016.3|2022.4|2016.4|2019.6|2013.6|22
1730879700000|2024-11-06 07:55:00|2022.4|2016.4|2026.3|2020.3|2031.4|2025.4|2022.4|2016.4|70
1730880000000|2024-11-06 08:00:00|2026.4|2020.4|2022.8|2016.8|2028.6|2022.6|2021.6|2015.6|89
1730880300000|2024-11-06 08:05:00|2023|2017|2021.5|2015.5|2024.4|2018.4|2017.8|2011.8|75
1730880600000|2024-11-06 08:10:00|2021.4|2015.4|2026.3|2020.3|2026.3|2020.3|2019.6|2013.6|59
1730880900000|2024-11-06 08:15:00|2026.4|2020.4|2022.3|2016.3|2026.4|2020.4|2020.8|2014.8|91
1730881200000|2024-11-06 08:20:00|2022|2016|2032.3|2026.3|2032.6|2026.6|2021.9|2015.9|78
1730881500000|2024-11-06 08:25:00|2032|2026|2030|2024|2032|2026|2028.6|2022.6|69
1730881800000|2024-11-06 08:30:00|2029.8|2023.8|2031.8|2025.8|2031.8|2025.8|2029.3|2023.3|51
1730882100000|2024-11-06 08:35:00|2031.5|2025.5|2032.4|2026.4|2032.8|2026.8|2030.3|2024.3|40
1730882400000|2024-11-06 08:40:00|2032.3|2026.3|2035.1|2029.1|2035.1|2029.1|2031.8|2025.8|32
1730882700000|2024-11-06 08:45:00|2035.3|2029.3|2036.9|2030.9|2037.3|2031.3|2035.3|2029.3|44
1730883000000|2024-11-06 08:50:00|2037.1|2031.1|2037.1|2031.1|2038.6|2032.6|2036.5|2030.5|21
1730883300000|2024-11-06 08:55:00|2037|2031|2040.1|2034.1|2040.1|2034.1|2035.6|2029.6|24
1730883600000|2024-11-06 09:00:00|2039.8|2033.8|2041.4|2035.4|2042.6|2036.6|2037.4|2031.4|79
1730883900000|2024-11-06 09:05:00|2041.5|2035.5|2041.4|2035.4|2042.4|2036.4|2039.8|2033.8|54
1730884200000|2024-11-06 09:10:00|2041.3|2035.3|2039.5|2033.5|2041.9|2035.9|2038.9|2032.9|41
1730884500000|2024-11-06 09:15:00|2039.3|2033.3|2037.6|2031.6|2039.8|2033.8|2036.9|2030.9|25
1730884800000|2024-11-06 09:20:00|2037.5|2031.5|2036.6|2030.6|2037.9|2031.9|2036|2030|50
1730885100000|2024-11-06 09:25:00|2036.9|2030.9|2040.4|2034.4|2040.4|2034.4|2036.9|2030.9|42
1730885400000|2024-11-06 09:30:00|2040.1|2034.1|2039.9|2033.9|2040.1|2034.1|2037.6|2031.6|30
1730885700000|2024-11-06 09:35:00|2039.6|2033.6|2035.1|2029.1|2039.6|2033.6|2035.1|2029.1|34
1730886000000|2024-11-06 09:40:00|2034.9|2028.9|2034.1|2028.1|2035.6|2029.6|2033.4|2027.4|48
1730886300000|2024-11-06 09:45:00|2034.4|2028.4|2035.9|2029.9|2037.4|2031.4|2033.9|2027.9|41
1730886600000|2024-11-06 09:50:00|2035.6|2029.6|2035.6|2029.6|2036.6|2030.6|2035.4|2029.4|25
1730886900000|2024-11-06 09:55:00|2035.9|2029.9|2035.1|2029.1|2037.6|2031.6|2034.4|2028.4|35
1730887200000|2024-11-06 10:00:00|2034.9|2028.9|2035.9|2029.9|2036.1|2030.1|2034.4|2028.4|22
1730887500000|2024-11-06 10:05:00|2035.6|2029.6|2038.1|2032.1|2038.1|2032.1|2034.6|2028.6|29
1730887800000|2024-11-06 10:10:00|2038.4|2032.4|2038.6|2032.6|2039.1|2033.1|2036.4|2030.4|27
1730888100000|2024-11-06 10:15:00|2038.9|2032.9|2038.6|2032.6|2039.4|2033.4|2038.4|2032.4|16
1730888400000|2024-11-06 10:20:00|2038.9|2032.9|2036.9|2030.9|2039.4|2033.4|2036.9|2030.9|16
1730888700000|2024-11-06 10:25:00|2037.1|2031.1|2038.9|2032.9|2038.9|2032.9|2036.6|2030.6|14
1730889000000|2024-11-06 10:30:00|2038.6|2032.6|2035.6|2029.6|2038.6|2032.6|2034.1|2028.1|22
1730889300000|2024-11-06 10:35:00|2035.4|2029.4|2034.9|2028.9|2035.9|2029.9|2034.9|2028.9|11
1730889600000|2024-11-06 10:40:00|2035.1|2029.1|2035.6|2029.6|2035.6|2029.6|2035.1|2029.1|3
1730889900000|2024-11-06 10:45:00|2035.4|2029.4|2034.9|2028.9|2035.9|2029.9|2034.9|2028.9|17
1730890200000|2024-11-06 10:50:00|2035.1|2029.1|2035.1|2029.1|2036.4|2030.4|2034.4|2028.4|16
1730890500000|2024-11-06 10:55:00|2035.4|2029.4|2034.6|2028.6|2035.4|2029.4|2034.6|2028.6|10
1730890800000|2024-11-06 11:00:00|2034.4|2028.4|2038.6|2032.6|2038.6|2032.6|2034.1|2028.1|36
1730891100000|2024-11-06 11:05:00|2038.4|2032.4|2036.1|2030.1|2038.6|2032.6|2036.1|2030.1|19
1730891400000|2024-11-06 11:10:00|2036.4|2030.4|2038.1|2032.1|2039.4|2033.4|2036.4|2030.4|20
1730891700000|2024-11-06 11:15:00|2038.4|2032.4|2038.1|2032.1|2038.9|2032.9|2036.4|2030.4|24
1730892000000|2024-11-06 11:20:00|2037.9|2031.9|2037.9|2031.9|2038.6|2032.6|2037.4|2031.4|29
1730892300000|2024-11-06 11:25:00|2038.1|2032.1|2038.4|2032.4|2038.6|2032.6|2037.4|2031.4|16
1730892600000|2024-11-06 11:30:00|2038.1|2032.1|2035.4|2029.4|2038.1|2032.1|2035.4|2029.4|15
1730892900000|2024-11-06 11:35:00|2035.1|2029.1|2034.9|2028.9|2035.1|2029.1|2033.1|2027.1|49
1730893200000|2024-11-06 11:40:00|2035.1|2029.1|2034.4|2028.4|2035.1|2029.1|2034.4|2028.4|13
1730893500000|2024-11-06 11:45:00|2034.1|2028.1|2033.9|2027.9|2035.1|2029.1|2032.4|2026.4|41
1730893800000|2024-11-06 11:50:00|2034.1|2028.1|2033.9|2027.9|2034.4|2028.4|2033.1|2027.1|32
1730894100000|2024-11-06 11:55:00|2033.4|2027.4|2031.4|2025.4|2033.6|2027.6|2028.6|2022.6|64
1730894400000|2024-11-06 12:00:00|2031.1|2025.1|2034.4|2028.4|2035.1|2029.1|2031.1|2025.1|35
1730894700000|2024-11-06 12:05:00|2034.1|2028.1|2035.1|2029.1|2035.4|2029.4|2032.4|2026.4|21
1730895000000|2024-11-06 12:10:00|2034.9|2028.9|2033.4|2027.4|2034.9|2028.9|2033.4|2027.4|22
1730895300000|2024-11-06 12:15:00|2033.1|2027.1|2031.4|2025.4|2033.1|2027.1|2031.4|2025.4|33
1730895600000|2024-11-06 12:20:00|2031.1|2025.1|2031.1|2025.1|2031.4|2025.4|2029.9|2023.9|15
1730895900000|2024-11-06 12:25:00|2030.9|2024.9|2026.8|2020.8|2030.9|2024.9|2026.8|2020.8|22
1730896200000|2024-11-06 12:30:00|2026.9|2020.9|2023.3|2017.3|2027.1|2021.1|2020|2014|121
1730896500000|2024-11-06 12:35:00|2022.4|2016.4|2021.4|2015.4|2022.4|2016.4|2018.9|2012.9|41
1730896800000|2024-11-06 12:40:00|2021.1|2015.1|2021.1|2015.1|2021.6|2015.6|2020.1|2014.1|33
1730897100000|2024-11-06 12:45:00|2021.4|2015.4|2022.4|2016.4|2022.6|2016.6|2021.4|2015.4|30
1730897400000|2024-11-06 12:50:00|2022.1|2016.1|2020.9|2014.9|2024.6|2018.6|2019.9|2013.9|63
1730897700000|2024-11-06 12:55:00|2020.4|2014.4|2023.6|2017.6|2023.9|2017.9|2020.1|2014.1|52
1730898000000|2024-11-06 13:00:00|2023.4|2017.4|2018.6|2012.6|2023.4|2017.4|2017.3|2011.3|175
1730898300000|2024-11-06 13:05:00|2018.9|2012.9|2018.4|2012.4|2020.6|2014.6|2016.9|2010.9|66
1730898600000|2024-11-06 13:10:00|2018.6|2012.6|2022.6|2016.6|2025.1|2019.1|2018.6|2012.6|77
1730898900000|2024-11-06 13:15:00|2022.4|2016.4|2022.4|2016.4|2024.6|2018.6|2020.1|2014.1|52
1730899200000|2024-11-06 13:20:00|2022.6|2016.6|2021.9|2015.9|2024.6|2018.6|2021.6|2015.6|54
1730899500000|2024-11-06 13:25:00|2021.6|2015.6|2021.6|2015.6|2022.6|2016.6|2020.9|2014.9|32
1730899800000|2024-11-06 13:30:00|2021.1|2015.1|2017.6|2011.6|2022.6|2016.6|2016.4|2010.4|67
1730900100000|2024-11-06 13:35:00|2017.9|2011.9|2018.4|2012.4|2019.1|2013.1|2017.6|2011.6|41
1730900400000|2024-11-06 13:40:00|2018.1|2012.1|2022.1|2016.1|2022.9|2016.9|2017.6|2011.6|38
1730900700000|2024-11-06 13:45:00|2021.9|2015.9|2020.1|2014.1|2022.1|2016.1|2019.6|2013.6|42
1730901000000|2024-11-06 13:50:00|2019.9|2013.9|2021.9|2015.9|2022.9|2016.9|2019.4|2013.4|63
1730901300000|2024-11-06 13:55:00|2021.6|2015.6|2024.4|2018.4|2025.6|2019.6|2021.1|2015.1|36
1730901600000|2024-11-06 14:00:00|2024.1|2018.1|2021.1|2015.1|2024.1|2018.1|2018.6|2012.6|31
1730901900000|2024-11-06 14:05:00|2020.9|2014.9|2021.9|2015.9|2024.4|2018.4|2020.9|2014.9|45
1730902200000|2024-11-06 14:10:00|2021.6|2015.6|2022.1|2016.1|2022.9|2016.9|2020.9|2014.9|34
1730902500000|2024-11-06 14:15:00|2021.9|2015.9|2022.9|2016.9|2023.6|2017.6|2021.6|2015.6|25
1730902800000|2024-11-06 14:20:00|2023.1|2017.1|2021.9|2015.9|2023.9|2017.9|2021.9|2015.9|28
1730903100000|2024-11-06 14:25:00|2021.6|2015.6|2021.9|2015.9|2024.4|2018.4|2021.1|2015.1|30
1730903400000|2024-11-06 14:30:00|2021.6|2015.6|2022.4|2016.4|2022.4|2016.4|2020.4|2014.4|20
1730903700000|2024-11-06 14:35:00|2022.1|2016.1|2028.9|2022.9|2029.6|2023.6|2021.9|2015.9|88
1730904000000|2024-11-06 14:40:00|2028.6|2022.6|2028.1|2022.1|2028.6|2022.6|2027.9|2021.9|43
1730904300000|2024-11-06 14:45:00|2027.6|2021.6|2028.6|2022.6|2032.1|2026.1|2026.1|2020.1|101
1730904600000|2024-11-06 14:50:00|2028.4|2022.4|2025.9|2019.9|2028.6|2022.6|2025.9|2019.9|24
1730904900000|2024-11-06 14:55:00|2026.1|2020.1|2025.6|2019.6|2026.6|2020.6|2025.4|2019.4|18
1730905200000|2024-11-06 15:00:00|2025.9|2019.9|2028.9|2022.9|2029.4|2023.4|2025.9|2019.9|35
1730905500000|2024-11-06 15:05:00|2028.6|2022.6|2031.1|2025.1|2031.9|2025.9|2025.6|2019.6|53
1730905800000|2024-11-06 15:10:00|2031.4|2025.4|2035.4|2029.4|2035.6|2029.6|2031.1|2025.1|50
1730906100000|2024-11-06 15:15:00|2035.6|2029.6|2036.4|2030.4|2038.4|2032.4|2035.6|2029.6|101
1730906400000|2024-11-06 15:20:00|2036.6|2030.6|2032.9|2026.9|2036.6|2030.6|2032.9|2026.9|47
1730906700000|2024-11-06 15:25:00|2032.6|2026.6|2036.4|2030.4|2037.4|2031.4|2032.6|2026.6|77
1730907000000|2024-11-06 15:30:00|2036.1|2030.1|2040.4|2034.4|2041.6|2035.6|2035.1|2029.1|44
1730907300000|2024-11-06 15:35:00|2039.9|2033.9|2038.1|2032.1|2040.4|2034.4|2036.6|2030.6|51
1730907600000|2024-11-06 15:40:00|2037.9|2031.9|2037.4|2031.4|2038.9|2032.9|2037.4|2031.4|30
1730907900000|2024-11-06 15:45:00|2037.6|2031.6|2037.9|2031.9|2038.4|2032.4|2034.9|2028.9|25
1730908200000|2024-11-06 15:50:00|2037.6|2031.6|2039.6|2033.6|2040.4|2034.4|2037.6|2031.6|46
1730908500000|2024-11-06 15:55:00|2039.9|2033.9|2044.4|2038.4|2044.4|2038.4|2039.9|2033.9|55
1730908800000|2024-11-06 16:00:00|2044.6|2038.6|2047.9|2041.9|2047.9|2041.9|2044.6|2038.6|39
1730909100000|2024-11-06 16:05:00|2048.1|2042.1|2048.6|2042.6|2048.6|2042.6|2044.9|2038.9|64
1730909400000|2024-11-06 16:10:00|2048.4|2042.4|2048.9|2042.9|2049.6|2043.6|2047.4|2041.4|47
1730909700000|2024-11-06 16:15:00|2049.1|2043.1|2047.9|2041.9|2049.4|2043.4|2046.1|2040.1|68
1730910000000|2024-11-06 16:20:00|2047.6|2041.6|2044.9|2038.9|2047.9|2041.9|2043.4|2037.4|43
1730910300000|2024-11-06 16:25:00|2045.1|2039.1|2046.9|2040.9|2047.9|2041.9|2045.1|2039.1|43
1730910600000|2024-11-06 16:30:00|2046.6|2040.6|2046.9|2040.9|2047.4|2041.4|2045.1|2039.1|54
1730910900000|2024-11-06 16:35:00|2047.1|2041.1|2047.6|2041.6|2047.9|2041.9|2045.4|2039.4|50
1730911200000|2024-11-06 16:40:00|2047.9|2041.9|2048.9|2042.9|2049.6|2043.6|2047.4|2041.4|43
1730911500000|2024-11-06 16:45:00|2048.6|2042.6|2048.6|2042.6|2052.1|2046.1|2048.6|2042.6|33
1730911800000|2024-11-06 16:50:00|2048.9|2042.9|2051.1|2045.1|2051.6|2045.6|2047.1|2041.1|50
1730912100000|2024-11-06 16:55:00|2050.9|2044.9|2049.1|2043.1|2052.6|2046.6|2047.9|2041.9|59
1730912400000|2024-11-06 17:00:00|2048.9|2042.9|2048.6|2042.6|2049.4|2043.4|2047.1|2041.1|17
1730912700000|2024-11-06 17:05:00|2048.4|2042.4|2048.4|2042.4|2048.4|2042.4|2046.9|2040.9|9
1730913000000|2024-11-06 17:10:00|2048.1|2042.1|2048.4|2042.4|2048.4|2042.4|2048.1|2042.1|2
1730913300000|2024-11-06 17:15:00|2048.6|2042.6|2044.4|2038.4|2048.6|2042.6|2044.4|2038.4|9
1730913600000|2024-11-06 17:20:00|2044.1|2038.1|2045.1|2039.1|2045.4|2039.4|2044.1|2038.1|8
1730913900000|2024-11-06 17:25:00|2045.4|2039.4|2045.9|2039.9|2046.1|2040.1|2045.4|2039.4|11
1730914200000|2024-11-06 17:30:00|2046.6|2040.6|2046.4|2040.4|2047.1|2041.1|2046.4|2040.4|5
1730914500000|2024-11-06 17:35:00|2047.3|2041.3|2047.6|2041.6|2049.1|2043.1|2047.3|2041.3|9
1730914800000|2024-11-06 17:40:00|2047.9|2041.9|2047.4|2041.4|2049.1|2043.1|2047.4|2041.4|7
1730915400000|2024-11-06 17:50:00|2047.1|2041.1|2046.6|2040.6|2047.1|2041.1|2046.6|2040.6|5
1730915700000|2024-11-06 17:55:00|2046.8|2040.8|2046.3|2040.3|2046.8|2040.8|2045.5|2039.5|8
1730916000000|2024-11-06 18:00:00|2046.4|2040.4|2046.8|2040.8|2047.1|2041.1|2046.4|2040.4|8
1730916300000|2024-11-06 18:05:00|2045.9|2039.9|2045.9|2039.9|2046.1|2040.1|2045.9|2039.9|3
1730916600000|2024-11-06 18:10:00|2046.1|2040.1|2046.3|2040.3|2046.3|2040.3|2045.5|2039.5|8
1730917200000|2024-11-06 18:20:00|2046.1|2040.1|2046|2040|2046.3|2040.3|2046|2040|3
1730917500000|2024-11-06 18:25:00|2046.3|2040.3|2047.3|2041.3|2047.3|2041.3|2046.3|2040.3|5
1730917800000|2024-11-06 18:30:00|2047.5|2041.5|2047.5|2041.5|2047.5|2041.5|2047.5|2041.5|1
1730918400000|2024-11-06 18:40:00|2047.6|2041.6|2048.4|2042.4|2048.6|2042.6|2047.6|2041.6|6
1730918700000|2024-11-06 18:45:00|2048.5|2042.5|2048.8|2042.8|2048.8|2042.8|2048.5|2042.5|3
1730919000000|2024-11-06 18:50:00|2049|2043|2049.8|2043.8|2050|2044|2049|2043|7
1730919300000|2024-11-06 18:55:00|2056|2037.3|2056.3|2037.5|2056.3|2037.5|2055.8|2037|3
1730941200000|2024-11-07 01:00:00|2048.9|2042.9|2047.1|2041.1|2049.6|2043.6|2046.8|2040.8|69
1730941500000|2024-11-07 01:05:00|2047.3|2041.3|2045.6|2039.6|2047.5|2041.5|2045.3|2039.3|62
1730941800000|2024-11-07 01:10:00|2045.9|2039.9|2047|2041|2048|2042|2045.6|2039.6|29
1730942100000|2024-11-07 01:15:00|2046.8|2040.8|2045.1|2039.1|2046.9|2040.9|2044.6|2038.6|60
1730942400000|2024-11-07 01:20:00|2045.6|2039.6|2046.6|2040.6|2047.4|2041.4|2044.9|2038.9|34
1730942700000|2024-11-07 01:25:00|2046.8|2040.8|2045.4|2039.4|2047.6|2041.6|2045.4|2039.4|53
1730943000000|2024-11-07 01:30:00|2045.6|2039.6|2045.3|2039.3|2047.6|2041.6|2045.3|2039.3|57
1730943300000|2024-11-07 01:35:00|2045|2039|2045.1|2039.1|2046|2040|2045|2039|44
1730943600000|2024-11-07 01:40:00|2044.9|2038.9|2047.6|2041.6|2048.6|2042.6|2044.9|2038.9|50
1730943900000|2024-11-07 01:45:00|2047.9|2041.9|2049.3|2043.3|2050|2044|2047.6|2041.6|42
1730944200000|2024-11-07 01:50:00|2049.4|2043.4|2049.5|2043.5|2050.1|2044.1|2049.3|2043.3|25
1730944500000|2024-11-07 01:55:00|2049.8|2043.8|2045.9|2039.9|2050|2044|2045.6|2039.6|39
1730944800000|2024-11-07 02:00:00|2045.6|2039.6|2049.6|2043.6|2050.3|2044.3|2045.6|2039.6|36
1730945100000|2024-11-07 02:05:00|2049.9|2043.9|2048.8|2042.8|2050.9|2044.9|2048.8|2042.8|28
1730945400000|2024-11-07 02:10:00|2048.9|2042.9|2047.5|2041.5|2049.1|2043.1|2047.5|2041.5|26
1730945700000|2024-11-07 02:15:00|2047.8|2041.8|2049.1|2043.1|2049.5|2043.5|2047.4|2041.4|23
1730946000000|2024-11-07 02:20:00|2048.9|2042.9|2049.4|2043.4|2050|2044|2048.5|2042.5|23
1730946300000|2024-11-07 02:25:00|2049.5|2043.5|2048|2042|2049.8|2043.8|2048|2042|11
1730946600000|2024-11-07 02:30:00|2047.9|2041.9|2047.4|2041.4|2048.1|2042.1|2046.4|2040.4|45
1730946900000|2024-11-07 02:35:00|2047.5|2041.5|2049.3|2043.3|2049.9|2043.9|2047.5|2041.5|25
1730947200000|2024-11-07 02:40:00|2049.5|2043.5|2050|2044|2050.4|2044.4|2048.8|2042.8|19
1730947500000|2024-11-07 02:45:00|2050.3|2044.3|2049.3|2043.3|2051|2045|2049|2043|48
1730947800000|2024-11-07 02:50:00|2049.5|2043.5|2050.3|2044.3|2051.1|2045.1|2049.5|2043.5|14
1730948100000|2024-11-07 02:55:00|2050.4|2044.4|2051|2045|2052|2046|2050.3|2044.3|26
1730948400000|2024-11-07 03:00:00|2051.3|2045.3|2051.3|2045.3|2052.1|2046.1|2050.8|2044.8|23
1730948700000|2024-11-07 03:05:00|2051.1|2045.1|2052.4|2046.4|2052.4|2046.4|2050.8|2044.8|15
1730949000000|2024-11-07 03:10:00|2052.6|2046.6|2052.1|2046.1|2052.9|2046.9|2051.8|2045.8|34
1730949300000|2024-11-07 03:15:00|2052|2046|2052.1|2046.1|2052.4|2046.4|2051.8|2045.8|26
1730949600000|2024-11-07 03:20:00|2052|2046|2052.3|2046.3|2052.8|2046.8|2051.8|2045.8|19
1730949900000|2024-11-07 03:25:00|2052.4|2046.4|2051.8|2045.8|2052.5|2046.5|2051.8|2045.8|21
1730950200000|2024-11-07 03:30:00|2051.3|2045.3|2051.8|2045.8|2051.9|2045.9|2050.5|2044.5|15
1730950500000|2024-11-07 03:35:00|2051.9|2045.9|2052.1|2046.1|2052.1|2046.1|2051.9|2045.9|6
1730950800000|2024-11-07 03:40:00|2052.3|2046.3|2052.4|2046.4|2052.4|2046.4|2051.8|2045.8|7
1730951100000|2024-11-07 03:45:00|2052.1|2046.1|2053.4|2047.4|2053.4|2047.4|2052.1|2046.1|12
1730951400000|2024-11-07 03:50:00|2053.1|2047.1|2052.1|2046.1|2053.1|2047.1|2052.1|2046.1|10
1730951700000|2024-11-07 03:55:00|2051.9|2045.9|2046.9|2040.9|2051.9|2045.9|2046.9|2040.9|21
1730952000000|2024-11-07 04:00:00|2047|2041|2044.8|2038.8|2047|2041|2044.8|2038.8|21
1730952300000|2024-11-07 04:05:00|2044.6|2038.6|2042.9|2036.9|2044.6|2038.6|2042.3|2036.3|22
1730952600000|2024-11-07 04:10:00|2043.3|2037.3|2045.6|2039.6|2046|2040|2042.9|2036.9|12
1730952900000|2024-11-07 04:15:00|2045.9|2039.9|2045.5|2039.5|2045.9|2039.9|2045.3|2039.3|7
1730953200000|2024-11-07 04:20:00|2045.4|2039.4|2045.5|2039.5|2045.5|2039.5|2045.3|2039.3|5
1730953500000|2024-11-07 04:25:00|2045.4|2039.4|2044.8|2038.8|2045.4|2039.4|2044.8|2038.8|8
1730953800000|2024-11-07 04:30:00|2045|2039|2045|2039|2045.3|2039.3|2044.8|2038.8|7
1730954100000|2024-11-07 04:35:00|2044.8|2038.8|2045|2039|2045.5|2039.5|2044.8|2038.8|9
1730954400000|2024-11-07 04:40:00|2045.1|2039.1|2045.1|2039.1|2045.5|2039.5|2044.9|2038.9|6
1730954700000|2024-11-07 04:45:00|2045.6|2039.6|2045.4|2039.4|2045.6|2039.6|2045.4|2039.4|2
1730955000000|2024-11-07 04:50:00|2045.6|2039.6|2045.4|2039.4|2045.6|2039.6|2045.4|2039.4|2
1730955300000|2024-11-07 04:55:00|2045.3|2039.3|2045.1|2039.1|2045.3|2039.3|2045|2039|3
1730955600000|2024-11-07 05:00:00|2045.6|2039.6|2045.3|2039.3|2045.6|2039.6|2045.1|2039.1|8
1730955900000|2024-11-07 05:05:00|2045.4|2039.4|2046.1|2040.1|2046.4|2040.4|2045.4|2039.4|12
1730956200000|2024-11-07 05:10:00|2046|2040|2045.8|2039.8|2046.3|2040.3|2045.8|2039.8|4
1730956500000|2024-11-07 05:15:00|2045.9|2039.9|2047|2041|2047.1|2041.1|2045.9|2039.9|13
1730956800000|2024-11-07 05:20:00|2047.1|2041.1|2047.5|2041.5|2048|2042|2047.1|2041.1|10
1730957100000|2024-11-07 05:25:00|2047.3|2041.3|2046.8|2040.8|2047.3|2041.3|2045.6|2039.6|19
1730957400000|2024-11-07 05:30:00|2047.1|2041.1|2049.3|2043.3|2050.5|2044.5|2046.8|2040.8|35
1730957700000|2024-11-07 05:35:00|2049.4|2043.4|2049.8|2043.8|2050.8|2044.8|2049|2043|21
1730958000000|2024-11-07 05:40:00|2049.9|2043.9|2048.9|2042.9|2049.9|2043.9|2048.5|2042.5|37
1730958300000|2024-11-07 05:45:00|2049|2043|2049|2043|2049.4|2043.4|2048.8|2042.8|20
1730958600000|2024-11-07 05:50:00|2049.4|2043.4|2049.4|2043.4|2049.4|2043.4|2049.4|2043.4|1
1730958900000|2024-11-07 05:55:00|2049.5|2043.5|2049.4|2043.4|2049.5|2043.5|2048.8|2042.8|28
1730959200000|2024-11-07 06:00:00|2049.3|2043.3|2046.9|2040.9|2049.5|2043.5|2046.6|2040.6|36
1730959500000|2024-11-07 06:05:00|2047|2041|2047.4|2041.4|2047.9|2041.9|2045.6|2039.6|42
1730959800000|2024-11-07 06:10:00|2047.3|2041.3|2048.3|2042.3|2048.3|2042.3|2046.9|2040.9|24
1730960100000|2024-11-07 06:15:00|2048.5|2042.5|2048.5|2042.5|2048.8|2042.8|2048.4|2042.4|9
1730960400000|2024-11-07 06:20:00|2048.6|2042.6|2049.5|2043.5|2049.9|2043.9|2048.4|2042.4|16
1730960700000|2024-11-07 06:25:00|2049.3|2043.3|2048.9|2042.9|2049.6|2043.6|2048.8|2042.8|12
1730961000000|2024-11-07 06:30:00|2049.1|2043.1|2048.6|2042.6|2049.4|2043.4|2048.5|2042.5|15
1730961300000|2024-11-07 06:35:00|2048.9|2042.9|2049.1|2043.1|2049.1|2043.1|2048.9|2042.9|7
1730961600000|2024-11-07 06:40:00|2048.9|2042.9|2049.1|2043.1|2049.3|2043.3|2048.1|2042.1|15
1730961900000|2024-11-07 06:45:00|2049|2043|2049.6|2043.6|2050|2044|2049|2043|8
1730962200000|2024-11-07 06:50:00|2049.8|2043.8|2049.6|2043.6|2049.9|2043.9|2048.1|2042.1|19
1730962500000|2024-11-07 06:55:00|2049.5|2043.5|2049.9|2043.9|2050.4|2044.4|2049.4|2043.4|14
1730962800000|2024-11-07 07:00:00|2049.8|2043.8|2048.6|2042.6|2049.8|2043.8|2048.6|2042.6|6
1730963100000|2024-11-07 07:05:00|2048.8|2042.8|2049.6|2043.6|2050.1|2044.1|2048.8|2042.8|24
1730963400000|2024-11-07 07:10:00|2049.9|2043.9|2048.6|2042.6|2049.9|2043.9|2048.6|2042.6|8
1730963700000|2024-11-07 07:15:00|2049|2043|2049|2043|2049|2043|2048.8|2042.8|7
1730964000000|2024-11-07 07:20:00|2049.1|2043.1|2049.4|2043.4|2050.1|2044.1|2049|2043|13
1730964300000|2024-11-07 07:25:00|2049.6|2043.6|2049.4|2043.4|2049.6|2043.6|2049|2043|10
1730964600000|2024-11-07 07:30:00|2049.6|2043.6|2050.4|2044.4|2050.8|2044.8|2049.5|2043.5|27
1730964900000|2024-11-07 07:35:00|2050.1|2044.1|2049|2043|2050.6|2044.6|2048.6|2042.6|18
1730965200000|2024-11-07 07:40:00|2048.8|2042.8|2049.9|2043.9|2049.9|2043.9|2048.5|2042.5|12
1730965500000|2024-11-07 07:45:00|2050.1|2044.1|2049.6|2043.6|2050.6|2044.6|2049.6|2043.6|8
1730965800000|2024-11-07 07:50:00|2049.5|2043.5|2049.3|2043.3|2050.4|2044.4|2048.8|2042.8|23
1730966100000|2024-11-07 07:55:00|2049.5|2043.5|2050.9|2044.9|2050.9|2044.9|2049.1|2043.1|18
1730966400000|2024-11-07 08:00:00|2050.6|2044.6|2050.1|2044.1|2051.8|2045.8|2048.6|2042.6|77
1730966700000|2024-11-07 08:05:00|2050.4|2044.4|2051.6|2045.6|2051.9|2045.9|2049.9|2043.9|29
1730967000000|2024-11-07 08:10:00|2051.9|2045.9|2051.6|2045.6|2052.6|2046.6|2050.9|2044.9|32
1730967300000|2024-11-07 08:15:00|2051.9|2045.9|2051.4|2045.4|2051.9|2045.9|2050.6|2044.6|36
1730967600000|2024-11-07 08:20:00|2051.1|2045.1|2051.9|2045.9|2052.1|2046.1|2051.1|2045.1|18
1730967900000|2024-11-07 08:25:00|2052.1|2046.1|2053.4|2047.4|2053.9|2047.9|2052.1|2046.1|24
1730968200000|2024-11-07 08:30:00|2053.1|2047.1|2054.9|2048.9|2055.6|2049.6|2052.6|2046.6|24
1730968500000|2024-11-07 08:35:00|2055.1|2049.1|2054.6|2048.6|2055.1|2049.1|2054.1|2048.1|11
1730968800000|2024-11-07 08:40:00|2054.4|2048.4|2054.6|2048.6|2054.9|2048.9|2054.4|2048.4|12
1730969100000|2024-11-07 08:45:00|2054.4|2048.4|2055.1|2049.1|2055.1|2049.1|2054.1|2048.1|8
1730969400000|2024-11-07 08:50:00|2055.4|2049.4|2055.9|2049.9|2055.9|2049.9|2055.4|2049.4|5
1730969700000|2024-11-07 08:55:00|2056.1|2050.1|2055.6|2049.6|2057.9|2051.9|2055.6|2049.6|35
1730970000000|2024-11-07 09:00:00|2055.9|2049.9|2054.4|2048.4|2057.6|2051.6|2054.1|2048.1|69
1730970300000|2024-11-07 09:05:00|2054.6|2048.6|2055.1|2049.1|2057.4|2051.4|2054.4|2048.4|64
1730970600000|2024-11-07 09:10:00|2055.6|2049.6|2051.1|2045.1|2055.6|2049.6|2050.9|2044.9|32
1730970900000|2024-11-07 09:15:00|2051.4|2045.4|2054.4|2048.4|2054.4|2048.4|2050.4|2044.4|43
1730971200000|2024-11-07 09:20:00|2054.1|2048.1|2052.6|2046.6|2055.4|2049.4|2052.6|2046.6|49
1730971500000|2024-11-07 09:25:00|2052.9|2046.9|2052.9|2046.9|2053.9|2047.9|2052.9|2046.9|20
1730971800000|2024-11-07 09:30:00|2053.1|2047.1|2053.4|2047.4|2054.1|2048.1|2053.1|2047.1|25
1730972100000|2024-11-07 09:35:00|2053.1|2047.1|2052.1|2046.1|2053.1|2047.1|2051.6|2045.6|19
1730972400000|2024-11-07 09:40:00|2052.4|2046.4|2052.4|2046.4|2052.6|2046.6|2051.6|2045.6|25
1730972700000|2024-11-07 09:45:00|2052.1|2046.1|2051.6|2045.6|2052.9|2046.9|2050.6|2044.6|21
1730973000000|2024-11-07 09:50:00|2051.4|2045.4|2052.1|2046.1|2052.1|2046.1|2051.1|2045.1|14
1730973300000|2024-11-07 09:55:00|2052.9|2046.9|2052.4|2046.4|2053.6|2047.6|2052.1|2046.1|18
1730973600000|2024-11-07 10:00:00|2052.6|2046.6|2052.4|2046.4|2053.1|2047.1|2052.4|2046.4|13
1730973900000|2024-11-07 10:05:00|2052.6|2046.6|2050.6|2044.6|2053.9|2047.9|2050.6|2044.6|20
1730974200000|2024-11-07 10:10:00|2050.4|2044.4|2050.4|2044.4|2051.6|2045.6|2049.6|2043.6|17
1730974500000|2024-11-07 10:15:00|2050.1|2044.1|2049.4|2043.4|2050.4|2044.4|2048.6|2042.6|16
1730974800000|2024-11-07 10:20:00|2049.1|2043.1|2048.1|2042.1|2049.1|2043.1|2047.6|2041.6|28
1730975100000|2024-11-07 10:25:00|2047.9|2041.9|2046.4|2040.4|2047.9|2041.9|2046.4|2040.4|37
1730975400000|2024-11-07 10:30:00|2046.1|2040.1|2048.6|2042.6|2048.9|2042.9|2045.4|2039.4|25
1730975700000|2024-11-07 10:35:00|2048.4|2042.4|2049.9|2043.9|2050.1|2044.1|2048.4|2042.4|11
1730976000000|2024-11-07 10:40:00|2049.6|2043.6|2049.9|2043.9|2049.9|2043.9|2049.1|2043.1|12
1730976300000|2024-11-07 10:45:00|2049.6|2043.6|2050.6|2044.6|2050.6|2044.6|2049.6|2043.6|8
1730976600000|2024-11-07 10:50:00|2050.4|2044.4|2050.6|2044.6|2050.6|2044.6|2050.1|2044.1|10
1730976900000|2024-11-07 10:55:00|2050.4|2044.4|2050.6|2044.6|2050.9|2044.9|2050.4|2044.4|4
1730977200000|2024-11-07 11:00:00|2050.4|2044.4|2049.9|2043.9|2050.6|2044.6|2049.6|2043.6|21
1730977500000|2024-11-07 11:05:00|2050.1|2044.1|2049.1|2043.1|2050.4|2044.4|2048.4|2042.4|14
1730977800000|2024-11-07 11:10:00|2048.9|2042.9|2048.4|2042.4|2049.9|2043.9|2048.1|2042.1|40
1730978100000|2024-11-07 11:15:00|2048.1|2042.1|2047.1|2041.1|2048.4|2042.4|2046.9|2040.9|23
1730978400000|2024-11-07 11:20:00|2046.9|2040.9|2047.9|2041.9|2047.9|2041.9|2046.4|2040.4|15
1730978700000|2024-11-07 11:25:00|2048.1|2042.1|2047.9|2041.9|2048.9|2042.9|2047.6|2041.6|23
1730979000000|2024-11-07 11:30:00|2047.6|2041.6|2048.4|2042.4|2048.9|2042.9|2047.6|2041.6|15
1730979300000|2024-11-07 11:35:00|2048.6|2042.6|2048.6|2042.6|2049.1|2043.1|2048.4|2042.4|9
1730979600000|2024-11-07 11:40:00|2048.9|2042.9|2048.9|2042.9|2049.6|2043.6|2048.6|2042.6|22
1730979900000|2024-11-07 11:45:00|2048.6|2042.6|2047.6|2041.6|2048.9|2042.9|2046.4|2040.4|17
1730980200000|2024-11-07 11:50:00|2047.9|2041.9|2048.9|2042.9|2049.4|2043.4|2047.9|2041.9|14
1730980500000|2024-11-07 11:55:00|2048.6|2042.6|2048.9|2042.9|2049.1|2043.1|2048.4|2042.4|17
1730980800000|2024-11-07 12:00:00|2049.1|2043.1|2049.1|2043.1|2049.6|2043.6|2048.9|2042.9|19
1730981100000|2024-11-07 12:05:00|2048.9|2042.9|2049.4|2043.4|2050.1|2044.1|2048.9|2042.9|15
1730981400000|2024-11-07 12:10:00|2049.1|2043.1|2048.6|2042.6|2049.1|2043.1|2048.4|2042.4|13
1730981700000|2024-11-07 12:15:00|2048.9|2042.9|2048.4|2042.4|2049.1|2043.1|2046.9|2040.9|33
1730982000000|2024-11-07 12:20:00|2048.6|2042.6|2050.4|2044.4|2050.4|2044.4|2048.4|2042.4|14
1730982300000|2024-11-07 12:25:00|2050.1|2044.1|2050.1|2044.1|2050.9|2044.9|2049.6|2043.6|17
1730982600000|2024-11-07 12:30:00|2049.9|2043.9|2052.4|2046.4|2052.9|2046.9|2049.6|2043.6|39
1730982900000|2024-11-07 12:35:00|2052.6|2046.6|2049.9|2043.9|2052.9|2046.9|2049.4|2043.4|41
1730983200000|2024-11-07 12:40:00|2050.1|2044.1|2052.4|2046.4|2053.9|2047.9|2050.1|2044.1|58
1730983500000|2024-11-07 12:45:00|2052.6|2046.6|2050.6|2044.6|2053.4|2047.4|2048.3|2042.3|70
1730983800000|2024-11-07 12:50:00|2051|2045|2049.4|2043.4|2051.3|2045.3|2047.4|2041.4|65
1730984100000|2024-11-07 12:55:00|2049.6|2043.6|2051.1|2045.1|2053.1|2047.1|2049.1|2043.1|64
1730984400000|2024-11-07 13:00:00|2051.4|2045.4|2051.1|2045.1|2052.3|2046.3|2045.6|2039.6|186
1730984700000|2024-11-07 13:05:00|2051.3|2045.3|2052.6|2046.6|2053.4|2047.4|2048.6|2042.6|68
1730985000000|2024-11-07 13:10:00|2052.9|2046.9|2055.4|2049.4|2055.4|2049.4|2051.6|2045.6|83
1730985300000|2024-11-07 13:15:00|2055.1|2049.1|2056|2050|2057.1|2051.1|2054.6|2048.6|54
1730985600000|2024-11-07 13:20:00|2056.3|2050.3|2056.1|2050.1|2056.4|2050.4|2053.3|2047.3|56
1730985900000|2024-11-07 13:25:00|2056|2050|2055|2049|2056.3|2050.3|2055|2049|43
1730986200000|2024-11-07 13:30:00|2054.9|2048.9|2058.4|2052.4|2058.6|2052.6|2054.9|2048.9|41
1730986500000|2024-11-07 13:35:00|2058.3|2052.3|2061|2055|2061.9|2055.9|2058.1|2052.1|58
1730986800000|2024-11-07 13:40:00|2060.8|2054.8|2059.8|2053.8|2061|2055|2057.5|2051.5|78
1730987100000|2024-11-07 13:45:00|2060|2054|2059|2053|2061.3|2055.3|2057.9|2051.9|66
1730987400000|2024-11-07 13:50:00|2058.8|2052.8|2054.3|2048.3|2059.1|2053.1|2054.3|2048.3|78
1730987700000|2024-11-07 13:55:00|2054.1|2048.1|2054.8|2048.8|2054.8|2048.8|2051.6|2045.6|71
1730988000000|2024-11-07 14:00:00|2055|2049|2054|2048|2055.5|2049.5|2053.6|2047.6|92
1730988300000|2024-11-07 14:05:00|2053.9|2047.9|2051|2045|2053.9|2047.9|2050.6|2044.6|58
1730988600000|2024-11-07 14:10:00|2051.1|2045.1|2054.3|2048.3|2055.9|2049.9|2051.1|2045.1|71
1730988900000|2024-11-07 14:15:00|2054.1|2048.1|2053.3|2047.3|2055.1|2049.1|2052.4|2046.4|70
1730989200000|2024-11-07 14:20:00|2053.1|2047.1|2056.4|2050.4|2056.9|2050.9|2052.3|2046.3|71
1730989500000|2024-11-07 14:25:00|2056.3|2050.3|2057.9|2051.9|2058.6|2052.6|2054.9|2048.9|50
1730989800000|2024-11-07 14:30:00|2057.6|2051.6|2055.9|2049.9|2058.6|2052.6|2055.1|2049.1|50
1730990100000|2024-11-07 14:35:00|2056.1|2050.1|2056.6|2050.6|2057.1|2051.1|2052.8|2046.8|72
1730990400000|2024-11-07 14:40:00|2056.5|2050.5|2054.8|2048.8|2057.3|2051.3|2053.9|2047.9|69
1730990700000|2024-11-07 14:45:00|2054.6|2048.6|2055.5|2049.5|2055.6|2049.6|2053.5|2047.5|43
1730991000000|2024-11-07 14:50:00|2055.8|2049.8|2057.8|2051.8|2057.8|2051.8|2055.6|2049.6|48
1730991300000|2024-11-07 14:55:00|2057.9|2051.9|2056.3|2050.3|2058.3|2052.3|2055.5|2049.5|49
1730991600000|2024-11-07 15:00:00|2056.1|2050.1|2055.8|2049.8|2056.4|2050.4|2054.5|2048.5|52
1730991900000|2024-11-07 15:05:00|2055.6|2049.6|2055.3|2049.3|2057.3|2051.3|2054.3|2048.3|57
1730992200000|2024-11-07 15:10:00|2055|2049|2056|2050|2056|2050|2053.8|2047.8|36
1730992500000|2024-11-07 15:15:00|2056.1|2050.1|2059|2053|2059.3|2053.3|2053.9|2047.9|56
1730992800000|2024-11-07 15:20:00|2059.3|2053.3|2058.8|2052.8|2059.8|2053.8|2057|2051|43
1730993100000|2024-11-07 15:25:00|2059|2053|2060.9|2054.9|2061.1|2055.1|2059|2053|24
1730993400000|2024-11-07 15:30:00|2061|2055|2059.6|2053.6|2062.6|2056.6|2059.3|2053.3|36
1730993700000|2024-11-07 15:35:00|2058.8|2052.8|2057|2051|2059|2053|2057|2051|34
1730994000000|2024-11-07 15:40:00|2056.8|2050.8|2058.8|2052.8|2058.8|2052.8|2055.5|2049.5|28
1730994300000|2024-11-07 15:45:00|2058.9|2052.9|2059|2053|2059.5|2053.5|2057|2051|44
1730994600000|2024-11-07 15:50:00|2059.3|2053.3|2058.3|2052.3|2059.3|2053.3|2057.8|2051.8|32
1730994900000|2024-11-07 15:55:00|2058.4|2052.4|2057.9|2051.9|2058.4|2052.4|2056.8|2050.8|27
1730995200000|2024-11-07 16:00:00|2057.8|2051.8|2054.3|2048.3|2057.8|2051.8|2054.1|2048.1|27
1730995500000|2024-11-07 16:05:00|2054|2048|2054.5|2048.5|2054.6|2048.6|2053.4|2047.4|34
1730995800000|2024-11-07 16:10:00|2054.3|2048.3|2055.3|2049.3|2055.3|2049.3|2054.3|2048.3|11
1730996100000|2024-11-07 16:15:00|2055|2049|2053.5|2047.5|2055.3|2049.3|2053.4|2047.4|33
1730996400000|2024-11-07 16:20:00|2053.4|2047.4|2051.1|2045.1|2053.8|2047.8|2049.6|2043.6|43
1730996700000|2024-11-07 16:25:00|2051.4|2045.4|2052.3|2046.3|2053.4|2047.4|2050.8|2044.8|55
1730997000000|2024-11-07 16:30:00|2052|2046|2053.5|2047.5|2053.5|2047.5|2052|2046|14
1730997300000|2024-11-07 16:35:00|2053.1|2047.1|2048.6|2042.6|2053.1|2047.1|2048.6|2042.6|39
1730997600000|2024-11-07 16:40:00|2048.9|2042.9|2044.9|2038.9|2048.9|2042.9|2043.9|2037.9|37
1730997900000|2024-11-07 16:45:00|2045.1|2039.1|2046.8|2040.8|2048.3|2042.3|2045.1|2039.1|40
1730998200000|2024-11-07 16:50:00|2046.9|2040.9|2047.3|2041.3|2047.3|2041.3|2044.9|2038.9|68
1730998500000|2024-11-07 16:55:00|2046.3|2040.3|2042.9|2036.9|2046.3|2040.3|2036.4|2030.4|144
1730998800000|2024-11-07 17:00:00|2042.8|2036.8|2041.3|2035.3|2045.1|2039.1|2041.3|2035.3|23
1730999100000|2024-11-07 17:05:00|2041.5|2035.5|2044.8|2038.8|2044.8|2038.8|2041.5|2035.5|14
1730999400000|2024-11-07 17:10:00|2045|2039|2045.4|2039.4|2050.6|2044.6|2044.5|2038.5|32
1730999700000|2024-11-07 17:15:00|2045.5|2039.5|2045.5|2039.5|2045.5|2039.5|2045.5|2039.5|1
1731000000000|2024-11-07 17:20:00|2045.6|2039.6|2045.8|2039.8|2046.3|2040.3|2045.6|2039.6|4
1731000300000|2024-11-07 17:25:00|2045.6|2039.6|2045.9|2039.9|2045.9|2039.9|2045.6|2039.6|3
1731000600000|2024-11-07 17:30:00|2046.3|2040.3|2045.5|2039.5|2046.3|2040.3|2045.5|2039.5|7
1731000900000|2024-11-07 17:35:00|2045.3|2039.3|2042.4|2036.4|2045.3|2039.3|2042.4|2036.4|6
1731001200000|2024-11-07 17:40:00|2042.3|2036.3|2042.3|2036.3|2042.3|2036.3|2042.3|2036.3|1
1731001500000|2024-11-07 17:45:00|2042.4|2036.4|2041.8|2035.8|2042.4|2036.4|2041.8|2035.8|6
1731001800000|2024-11-07 17:50:00|2042|2036|2041.8|2035.8|2042.4|2036.4|2041.8|2035.8|14
1731002100000|2024-11-07 17:55:00|2041.9|2035.9|2040.8|2034.8|2042.4|2036.4|2040.4|2034.4|18
1731002400000|2024-11-07 18:00:00|2041|2035|2040.5|2034.5|2041|2035|2039.9|2033.9|10
1731002700000|2024-11-07 18:05:00|2040.8|2034.8|2040.6|2034.6|2040.8|2034.8|2040.5|2034.5|3
1731003000000|2024-11-07 18:10:00|2041.1|2035.1|2040.1|2034.1|2041.1|2035.1|2040.1|2034.1|9
1731003300000|2024-11-07 18:15:00|2038.5|2032.5|2038.8|2032.8|2038.8|2032.8|2038.5|2032.5|3
1731003600000|2024-11-07 18:20:00|2038.9|2032.9|2040.6|2034.6|2040.6|2034.6|2038.9|2032.9|8
1731003900000|2024-11-07 18:25:00|2040.5|2034.5|2040.1|2034.1|2040.6|2034.6|2039.9|2033.9|6
1731004200000|2024-11-07 18:30:00|2040.4|2034.4|2040.9|2034.9|2040.9|2034.9|2040.4|2034.4|3
1731004500000|2024-11-07 18:35:00|2040.8|2034.8|2040.9|2034.9|2041.9|2035.9|2040.8|2034.8|7
1731004800000|2024-11-07 18:40:00|2040.5|2034.5|2040.3|2034.3|2040.5|2034.5|2040|2034|6
1731005100000|2024-11-07 18:45:00|2040.4|2034.4|2040.4|2034.4|2040.5|2034.5|2040.4|2034.4|3
1731005400000|2024-11-07 18:50:00|2040.5|2034.5|2040.4|2034.4|2040.6|2034.6|2040.4|2034.4|3
1731005700000|2024-11-07 18:55:00|2046.8|2028|2049.8|2031|2049.8|2031|2046.8|2028|7
1731027600000|2024-11-08 01:00:00|2045.3|2039.3|2045.9|2039.9|2046.6|2040.6|2044.8|2038.8|88
1731027900000|2024-11-08 01:05:00|2045.8|2039.8|2046.9|2040.9|2048.4|2042.4|2045.1|2039.1|100
1731028200000|2024-11-08 01:10:00|2046.8|2040.8|2049.1|2043.1|2049.1|2043.1|2046|2040|56
1731028500000|2024-11-08 01:15:00|2048.9|2042.9|2049.4|2043.4|2049.6|2043.6|2048|2042|51
1731028800000|2024-11-08 01:20:00|2049.5|2043.5|2048.9|2042.9|2050.4|2044.4|2048.1|2042.1|29
1731029100000|2024-11-08 01:25:00|2048.6|2042.6|2050.1|2044.1|2050.6|2044.6|2048.6|2042.6|12
1731029400000|2024-11-08 01:30:00|2049.9|2043.9|2047.9|2041.9|2050.1|2044.1|2047.4|2041.4|29
1731029700000|2024-11-08 01:35:00|2047.8|2041.8|2049.4|2043.4|2049.4|2043.4|2047.8|2041.8|13
1731030000000|2024-11-08 01:40:00|2049.1|2043.1|2049.5|2043.5|2049.5|2043.5|2047.6|2041.6|21
1731030300000|2024-11-08 01:45:00|2049.4|2043.4|2050.9|2044.9|2050.9|2044.9|2049|2043|78
1731030600000|2024-11-08 01:50:00|2051.1|2045.1|2051.6|2045.6|2051.8|2045.8|2050.4|2044.4|41
1731030900000|2024-11-08 01:55:00|2051.4|2045.4|2051.3|2045.3|2051.9|2045.9|2050.6|2044.6|30
1731031200000|2024-11-08 02:00:00|2051.1|2045.1|2049.6|2043.6|2051.1|2045.1|2048.9|2042.9|36
1731031500000|2024-11-08 02:05:00|2049.5|2043.5|2051.4|2045.4|2051.6|2045.6|2049.5|2043.5|30
1731031800000|2024-11-08 02:10:00|2051.6|2045.6|2050.9|2044.9|2051.6|2045.6|2050.1|2044.1|27
1731032100000|2024-11-08 02:15:00|2051|2045|2051.5|2045.5|2051.5|2045.5|2051|2045|12
1731032400000|2024-11-08 02:20:00|2051.6|2045.6|2051.6|2045.6|2051.6|2045.6|2051|2045|9
1731032700000|2024-11-08 02:25:00|2051.4|2045.4|2051.6|2045.6|2052|2046|2051.4|2045.4|7
1731033000000|2024-11-08 02:30:00|2051.5|2045.5|2052.6|2046.6|2054.4|2048.4|2051.5|2045.5|38
1731033300000|2024-11-08 02:35:00|2052.9|2046.9|2050.8|2044.8|2053.4|2047.4|2050.6|2044.6|32
1731033600000|2024-11-08 02:40:00|2051.1|2045.1|2052.4|2046.4|2052.4|2046.4|2051.1|2045.1|33
1731033900000|2024-11-08 02:45:00|2052.6|2046.6|2053.1|2047.1|2054.1|2048.1|2051.9|2045.9|29
1731034200000|2024-11-08 02:50:00|2053.3|2047.3|2054.9|2048.9|2055.5|2049.5|2052.9|2046.9|35
1731034500000|2024-11-08 02:55:00|2054.8|2048.8|2052.4|2046.4|2055.3|2049.3|2052.1|2046.1|27
1731034800000|2024-11-08 03:00:00|2052.6|2046.6|2052.4|2046.4|2053|2047|2051.9|2045.9|34
1731035100000|2024-11-08 03:05:00|2052.1|2046.1|2052.3|2046.3|2052.4|2046.4|2050.6|2044.6|28
1731035400000|2024-11-08 03:10:00|2052.4|2046.4|2052.1|2046.1|2052.6|2046.6|2051.1|2045.1|29
1731035700000|2024-11-08 03:15:00|2051.8|2045.8|2049.9|2043.9|2051.8|2045.8|2048.9|2042.9|41
1731036000000|2024-11-08 03:20:00|2049.6|2043.6|2051|2045|2051|2045|2049.1|2043.1|25
1731036300000|2024-11-08 03:25:00|2050.6|2044.6|2049.3|2043.3|2050.6|2044.6|2048|2042|28
1731036600000|2024-11-08 03:30:00|2049.4|2043.4|2047.8|2041.8|2049.9|2043.9|2047.1|2041.1|18
1731036900000|2024-11-08 03:35:00|2047.5|2041.5|2047.1|2041.1|2047.5|2041.5|2046|2040|20
1731037200000|2024-11-08 03:40:00|2047.5|2041.5|2047.6|2041.6|2047.9|2041.9|2046.6|2040.6|11
1731037500000|2024-11-08 03:45:00|2047.9|2041.9|2047.6|2041.6|2048.6|2042.6|2047.4|2041.4|11
1731037800000|2024-11-08 03:50:00|2047.8|2041.8|2047.9|2041.9|2047.9|2041.9|2047.8|2041.8|2
1731038100000|2024-11-08 03:55:00|2048.1|2042.1|2048.1|2042.1|2048.1|2042.1|2048.1|2042.1|1
1731038400000|2024-11-08 04:00:00|2048|2042|2048|2042|2048|2042|2047.6|2041.6|5
1731038700000|2024-11-08 04:05:00|2047.9|2041.9|2047.9|2041.9|2047.9|2041.9|2047.9|2041.9|1
1731039000000|2024-11-08 04:10:00|2048|2042|2048|2042|2048|2042|2048|2042|1
1731039300000|2024-11-08 04:15:00|2048.1|2042.1|2048.4|2042.4|2048.4|2042.4|2048.1|2042.1|2
1731039600000|2024-11-08 04:20:00|2048.6|2042.6|2051|2045|2051|2045|2048.6|2042.6|7
1731039900000|2024-11-08 04:25:00|2051.1|2045.1|2050.9|2044.9|2051.1|2045.1|2050.1|2044.1|6
1731040200000|2024-11-08 04:30:00|2051|2045|2050.3|2044.3|2051|2045|2050.3|2044.3|6
1731040500000|2024-11-08 04:35:00|2050.1|2044.1|2050.9|2044.9|2050.9|2044.9|2050.1|2044.1|4
1731040800000|2024-11-08 04:40:00|2051|2045|2050.9|2044.9|2051|2045|2050.9|2044.9|2
1731041100000|2024-11-08 04:45:00|2051.1|2045.1|2051.9|2045.9|2051.9|2045.9|2051.1|2045.1|6
1731041400000|2024-11-08 04:50:00|2052|2046|2051.6|2045.6|2052|2046|2051.6|2045.6|3
1731041700000|2024-11-08 04:55:00|2051.5|2045.5|2050|2044|2051.5|2045.5|2050|2044|3
1731042000000|2024-11-08 05:00:00|2050.1|2044.1|2050.1|2044.1|2051.4|2045.4|2050.1|2044.1|11
1731042300000|2024-11-08 05:05:00|2050.4|2044.4|2050.4|2044.4|2050.4|2044.4|2050.4|2044.4|1
1731042600000|2024-11-08 05:10:00|2050.3|2044.3|2050.3|2044.3|2050.3|2044.3|2049.6|2043.6|6
1731043200000|2024-11-08 05:20:00|2050.1|2044.1|2050.3|2044.3|2050.3|2044.3|2050.1|2044.1|2
1731043500000|2024-11-08 05:25:00|2050.1|2044.1|2050.3|2044.3|2050.3|2044.3|2050.1|2044.1|2
1731043800000|2024-11-08 05:30:00|2050.5|2044.5|2048.9|2042.9|2051.4|2045.4|2047.9|2041.9|35
1731044100000|2024-11-08 05:35:00|2049|2043|2049.5|2043.5|2049.6|2043.6|2048.5|2042.5|41
1731044400000|2024-11-08 05:40:00|2049.9|2043.9|2050.9|2044.9|2051.4|2045.4|2049.6|2043.6|32
1731044700000|2024-11-08 05:45:00|2050.6|2044.6|2050.6|2044.6|2050.6|2044.6|2049.9|2043.9|9
1731045000000|2024-11-08 05:50:00|2051.1|2045.1|2051.9|2045.9|2052.1|2046.1|2051.1|2045.1|8
1731045300000|2024-11-08 05:55:00|2051.6|2045.6|2051.9|2045.9|2052.1|2046.1|2051.4|2045.4|11
1731045600000|2024-11-08 06:00:00|2051.6|2045.6|2052|2046|2052.1|2046.1|2050.4|2044.4|22
1731045900000|2024-11-08 06:05:00|2051.9|2045.9|2051.9|2045.9|2052|2046|2050.9|2044.9|10
1731046200000|2024-11-08 06:10:00|2051.6|2045.6|2051.4|2045.4|2051.6|2045.6|2051.1|2045.1|4
1731046500000|2024-11-08 06:15:00|2050.4|2044.4|2049|2043|2050.8|2044.8|2049|2043|19
1731046800000|2024-11-08 06:20:00|2048.8|2042.8|2045.6|2039.6|2048.8|2042.8|2044.6|2038.6|33
1731047100000|2024-11-08 06:25:00|2045.5|2039.5|2047.4|2041.4|2047.4|2041.4|2045.4|2039.4|15
1731047400000|2024-11-08 06:30:00|2047.1|2041.1|2047.5|2041.5|2048|2042|2046.9|2040.9|12
1731047700000|2024-11-08 06:35:00|2047.9|2041.9|2048.1|2042.1|2048.1|2042.1|2046.9|2040.9|35
1731048000000|2024-11-08 06:40:00|2047.9|2041.9|2048|2042|2048.1|2042.1|2047.4|2041.4|14
1731048300000|2024-11-08 06:45:00|2047.6|2041.6|2050.1|2044.1|2050.4|2044.4|2047.6|2041.6|19
1731048600000|2024-11-08 06:50:00|2050.4|2044.4|2049.8|2043.8|2050.4|2044.4|2049.6|2043.6|14
1731048900000|2024-11-08 06:55:00|2049.5|2043.5|2048.5|2042.5|2049.8|2043.8|2048.4|2042.4|13
1731049200000|2024-11-08 07:00:00|2048.8|2042.8|2049.4|2043.4|2049.5|2043.5|2048.8|2042.8|5
1731049500000|2024-11-08 07:05:00|2049.1|2043.1|2049.1|2043.1|2049.1|2043.1|2049.1|2043.1|1
1731049800000|2024-11-08 07:10:00|2049.3|2043.3|2047.9|2041.9|2049.3|2043.3|2047.9|2041.9|6
1731050100000|2024-11-08 07:15:00|2047.6|2041.6|2041.8|2035.8|2047.6|2041.6|2041.3|2035.3|33
1731050400000|2024-11-08 07:20:00|2041.6|2035.6|2041.3|2035.3|2041.6|2035.6|2040.4|2034.4|13
1731050700000|2024-11-08 07:25:00|2040.9|2034.9|2040.9|2034.9|2041.3|2035.3|2040.5|2034.5|8
1731051000000|2024-11-08 07:30:00|2041.1|2035.1|2042.6|2036.6|2042.6|2036.6|2040.4|2034.4|26
1731051300000|2024-11-08 07:35:00|2042.5|2036.5|2042.5|2036.5|2042.5|2036.5|2042.5|2036.5|1
1731051600000|2024-11-08 07:40:00|2042.8|2036.8|2047.3|2041.3|2047.4|2041.4|2042.8|2036.8|41
1731051900000|2024-11-08 07:45:00|2047.1|2041.1|2046.4|2040.4|2047.4|2041.4|2045.1|2039.1|25
1731052200000|2024-11-08 07:50:00|2046.6|2040.6|2048.6|2042.6|2048.6|2042.6|2045.8|2039.8|37
1731052500000|2024-11-08 07:55:00|2048.8|2042.8|2051.8|2045.8|2051.9|2045.9|2048.5|2042.5|27
1731052800000|2024-11-08 08:00:00|2051.5|2045.5|2047.5|2041.5|2052.5|2046.5|2046.5|2040.5|148
1731053100000|2024-11-08 08:05:00|2047.8|2041.8|2041.4|2035.4|2050.1|2044.1|2041|2035|256
1731053400000|2024-11-08 08:10:00|2041.3|2035.3|2039.8|2033.8|2041.6|2035.6|2034.8|2028.8|197
1731053700000|2024-11-08 08:15:00|2039.9|2033.9|2039.5|2033.5|2040.9|2034.9|2036.9|2030.9|120
1731054000000|2024-11-08 08:20:00|2039.6|2033.6|2039.8|2033.8|2041.6|2035.6|2037.8|2031.8|91
1731054300000|2024-11-08 08:25:00|2040|2034|2045.8|2039.8|2045.8|2039.8|2038.4|2032.4|99
1731054600000|2024-11-08 08:30:00|2045.5|2039.5|2046.5|2040.5|2046.8|2040.8|2043.3|2037.3|91
1731054900000|2024-11-08 08:35:00|2046.3|2040.3|2043.9|2037.9|2046.3|2040.3|2043.3|2037.3|76
1731055200000|2024-11-08 08:40:00|2043.6|2037.6|2043.4|2037.4|2044.5|2038.5|2043.4|2037.4|40
1731055500000|2024-11-08 08:45:00|2043.1|2037.1|2045.3|2039.3|2045.5|2039.5|2043.1|2037.1|47
1731055800000|2024-11-08 08:50:00|2045.5|2039.5|2044.5|2038.5|2046.1|2040.1|2042.4|2036.4|58
1731056100000|2024-11-08 08:55:00|2044.6|2038.6|2046|2040|2046|2040|2043.3|2037.3|46
1731056400000|2024-11-08 09:00:00|2045.9|2039.9|2045.5|2039.5|2046.4|2040.4|2044.1|2038.1|59
1731056700000|2024-11-08 09:05:00|2045.3|2039.3|2042.5|2036.5|2045.4|2039.4|2042.5|2036.5|75
1731057000000|2024-11-08 09:10:00|2042.6|2036.6|2042.8|2036.8|2044.3|2038.3|2040.9|2034.9|57
1731057300000|2024-11-08 09:15:00|2042.6|2036.6|2046|2040|2046.3|2040.3|2042.3|2036.3|55
1731057600000|2024-11-08 09:20:00|2045.8|2039.8|2046|2040|2046.3|2040.3|2045|2039|30
1731057900000|2024-11-08 09:25:00|2046.3|2040.3|2045.5|2039.5|2047|2041|2045.1|2039.1|33
1731058200000|2024-11-08 09:30:00|2045.8|2039.8|2044|2038|2046.6|2040.6|2043.3|2037.3|52
1731058500000|2024-11-08 09:35:00|2043.8|2037.8|2041.8|2035.8|2044.3|2038.3|2041.6|2035.6|50
1731058800000|2024-11-08 09:40:00|2041.6|2035.6|2044.8|2038.8|2045.8|2039.8|2041.3|2035.3|52
1731059100000|2024-11-08 09:45:00|2045|2039|2044.8|2038.8|2045.3|2039.3|2043.8|2037.8|31
1731059400000|2024-11-08 09:50:00|2045|2039|2042.8|2036.8|2045.3|2039.3|2041.9|2035.9|54
1731059700000|2024-11-08 09:55:00|2042.5|2036.5|2043.3|2037.3|2043.6|2037.6|2042.3|2036.3|41
1731060000000|2024-11-08 10:00:00|2043|2037|2043|2037|2044.4|2038.4|2041.5|2035.5|51
1731060300000|2024-11-08 10:05:00|2042.8|2036.8|2043.8|2037.8|2044.3|2038.3|2042|2036|62
1731060600000|2024-11-08 10:10:00|2043.9|2037.9|2044.8|2038.8|2044.8|2038.8|2041.9|2035.9|71
1731060900000|2024-11-08 10:15:00|2045|2039|2045|2039|2046|2040|2044|2038|32
1731061200000|2024-11-08 10:20:00|2045.3|2039.3|2042.8|2036.8|2045.4|2039.4|2042.1|2036.1|57
1731061500000|2024-11-08 10:25:00|2043|2037|2045.1|2039.1|2045.1|2039.1|2042.8|2036.8|34
1731061800000|2024-11-08 10:30:00|2045.3|2039.3|2045.4|2039.4|2045.8|2039.8|2044.4|2038.4|27
1731062100000|2024-11-08 10:35:00|2045.5|2039.5|2045.4|2039.4|2045.8|2039.8|2044.8|2038.8|28
1731062400000|2024-11-08 10:40:00|2045.5|2039.5|2045.6|2039.6|2046.8|2040.8|2044.9|2038.9|35
1731062700000|2024-11-08 10:45:00|2045.3|2039.3|2041|2035|2045.9|2039.9|2041|2035|85
1731063000000|2024-11-08 10:50:00|2041.3|2035.3|2042.1|2036.1|2044.3|2038.3|2041.3|2035.3|77
1731063300000|2024-11-08 10:55:00|2042.4|2036.4|2044.8|2038.8|2045.8|2039.8|2042.4|2036.4|73
1731063600000|2024-11-08 11:00:00|2045.3|2039.3|2047|2041|2047|2041|2044.8|2038.8|44
1731063900000|2024-11-08 11:05:00|2047.1|2041.1|2044|2038|2047.3|2041.3|2043.5|2037.5|42
1731064200000|2024-11-08 11:10:00|2044.1|2038.1|2046.4|2040.4|2046.5|2040.5|2044.1|2038.1|21
1731064500000|2024-11-08 11:15:00|2046.3|2040.3|2045.6|2039.6|2046.8|2040.8|2045.6|2039.6|31
1731064800000|2024-11-08 11:20:00|2045.5|2039.5|2045.6|2039.6|2046|2040|2045.3|2039.3|25
1731065100000|2024-11-08 11:25:00|2045.5|2039.5|2046.5|2040.5|2046.5|2040.5|2045.3|2039.3|34
1731065400000|2024-11-08 11:30:00|2046.3|2040.3|2045.5|2039.5|2046.3|2040.3|2045|2039|31
1731065700000|2024-11-08 11:35:00|2045.3|2039.3|2042.9|2036.9|2045.3|2039.3|2042.8|2036.8|29
1731066000000|2024-11-08 11:40:00|2042.8|2036.8|2043.6|2037.6|2044.5|2038.5|2042.8|2036.8|22
1731066300000|2024-11-08 11:45:00|2043.5|2037.5|2043.5|2037.5|2043.6|2037.6|2042.4|2036.4|23
1731066600000|2024-11-08 11:50:00|2043.8|2037.8|2043.6|2037.6|2044.8|2038.8|2042.8|2036.8|24
1731066900000|2024-11-08 11:55:00|2043.5|2037.5|2043.8|2037.8|2043.9|2037.9|2042.3|2036.3|25
1731067200000|2024-11-08 12:00:00|2044|2038|2043.5|2037.5|2044|2038|2042.5|2036.5|36
1731067500000|2024-11-08 12:05:00|2043.3|2037.3|2042.6|2036.6|2043.3|2037.3|2041.8|2035.8|32
1731067800000|2024-11-08 12:10:00|2042.5|2036.5|2041.8|2035.8|2044|2038|2041.6|2035.6|29
1731068100000|2024-11-08 12:15:00|2042|2036|2041.9|2035.9|2042|2036|2041.3|2035.3|23
1731068400000|2024-11-08 12:20:00|2041.8|2035.8|2040.8|2034.8|2041.8|2035.8|2040.6|2034.6|16
1731068700000|2024-11-08 12:25:00|2040.6|2034.6|2040|2034|2040.6|2034.6|2038.9|2032.9|15
1731069000000|2024-11-08 12:30:00|2040.3|2034.3|2039.1|2033.1|2040.3|2034.3|2039|2033|30
1731069300000|2024-11-08 12:35:00|2039|2033|2037.5|2031.5|2039.3|2033.3|2037.1|2031.1|17
1731069600000|2024-11-08 12:40:00|2037.4|2031.4|2037.8|2031.8|2037.8|2031.8|2035|2029|58
1731069900000|2024-11-08 12:45:00|2037.5|2031.5|2038.3|2032.3|2039.5|2033.5|2037.1|2031.1|35
1731070200000|2024-11-08 12:50:00|2038|2032|2037.5|2031.5|2038.5|2032.5|2036.4|2030.4|54
1731070500000|2024-11-08 12:55:00|2037.4|2031.4|2040|2034|2040.3|2034.3|2037.3|2031.3|50
1731070800000|2024-11-08 13:00:00|2040.3|2034.3|2042.9|2036.9|2043.1|2037.1|2039.3|2033.3|132
1731071100000|2024-11-08 13:05:00|2042.6|2036.6|2044|2038|2044.4|2038.4|2042.3|2036.3|78
1731071400000|2024-11-08 13:10:00|2043.9|2037.9|2038.8|2032.8|2043.9|2037.9|2037.8|2031.8|103
1731071700000|2024-11-08 13:15:00|2038.9|2032.9|2038.4|2032.4|2040.1|2034.1|2038|2032|59
1731072000000|2024-11-08 13:20:00|2038.5|2032.5|2038.5|2032.5|2039.5|2033.5|2038.1|2032.1|56
1731072300000|2024-11-08 13:25:00|2038.8|2032.8|2038.8|2032.8|2039.3|2033.3|2037.8|2031.8|57
1731072600000|2024-11-08 13:30:00|2038.6|2032.6|2039.1|2033.1|2041.5|2035.5|2038.3|2032.3|67
1731072900000|2024-11-08 13:35:00|2039|2033|2038|2032|2039|2033|2036.5|2030.5|39
1731073200000|2024-11-08 13:40:00|2037.9|2031.9|2038|2032|2039.8|2033.8|2037.5|2031.5|52
1731073500000|2024-11-08 13:45:00|2037.9|2031.9|2037.5|2031.5|2038.4|2032.4|2037.1|2031.1|67
1731073800000|2024-11-08 13:50:00|2037.8|2031.8|2039.8|2033.8|2040|2034|2037.8|2031.8|38
1731074100000|2024-11-08 13:55:00|2039.6|2033.6|2037.3|2031.3|2039.6|2033.6|2036.5|2030.5|61
1731074400000|2024-11-08 14:00:00|2037.4|2031.4|2037.1|2031.1|2038.6|2032.6|2036.4|2030.4|48
1731074700000|2024-11-08 14:05:00|2037.4|2031.4|2039.9|2033.9|2040.1|2034.1|2037.4|2031.4|43
1731075000000|2024-11-08 14:10:00|2039.6|2033.6|2039.6|2033.6|2040.4|2034.4|2038.4|2032.4|36
1731075300000|2024-11-08 14:15:00|2039.5|2033.5|2037.5|2031.5|2040.3|2034.3|2037.3|2031.3|47
1731075600000|2024-11-08 14:20:00|2037.4|2031.4|2039.3|2033.3|2039.3|2033.3|2036.8|2030.8|43
1731075900000|2024-11-08 14:25:00|2039.1|2033.1|2041.3|2035.3|2041.8|2035.8|2038.5|2032.5|53
1731076200000|2024-11-08 14:30:00|2041.5|2035.5|2040|2034|2042.4|2036.4|2039.6|2033.6|56
1731076500000|2024-11-08 14:35:00|2040.3|2034.3|2040.5|2034.5|2042.8|2036.8|2040|2034|62
1731076800000|2024-11-08 14:40:00|2040.8|2034.8|2038.8|2032.8|2040.8|2034.8|2037.9|2031.9|44
1731077100000|2024-11-08 14:45:00|2038.5|2032.5|2035.8|2029.8|2038.5|2032.5|2033.9|2027.9|106
1731077400000|2024-11-08 14:50:00|2035.6|2029.6|2035.8|2029.8|2036.5|2030.5|2035.3|2029.3|48
1731077700000|2024-11-08 14:55:00|2035.6|2029.6|2033.8|2027.8|2035.8|2029.8|2033.3|2027.3|38
1731078000000|2024-11-08 15:00:00|2033.9|2027.9|2034.1|2028.1|2034.9|2028.9|2031.6|2025.6|57
1731078300000|2024-11-08 15:05:00|2034|2028|2032.9|2026.9|2034.3|2028.3|2029.1|2023.1|94
1731078600000|2024-11-08 15:10:00|2032.8|2026.8|2031.6|2025.6|2033.4|2027.4|2031.6|2025.6|43
1731078900000|2024-11-08 15:15:00|2031.4|2025.4|2030.6|2024.6|2032.3|2026.3|2030.5|2024.5|42
1731079200000|2024-11-08 15:20:00|2030.9|2024.9|2031.6|2025.6|2033|2027|2030.9|2024.9|40
1731079500000|2024-11-08 15:25:00|2031.9|2025.9|2030.1|2024.1|2033.1|2027.1|2030|2024|45
1731079800000|2024-11-08 15:30:00|2030|2024|2034.1|2028.1|2035.3|2029.3|2030|2024|47
1731080100000|2024-11-08 15:35:00|2034|2028|2032.3|2026.3|2034|2028|2031.4|2025.4|52
1731080400000|2024-11-08 15:40:00|2032.5|2026.5|2031.3|2025.3|2033.1|2027.1|2031.1|2025.1|29
1731080700000|2024-11-08 15:45:00|2031.5|2025.5|2034.4|2028.4|2034.8|2028.8|2030.5|2024.5|36
1731081000000|2024-11-08 15:50:00|2034.3|2028.3|2033|2027|2034.3|2028.3|2032|2026|44
1731081300000|2024-11-08 15:55:00|2033.3|2027.3|2032.5|2026.5|2033.8|2027.8|2032.3|2026.3|43
1731081600000|2024-11-08 16:00:00|2032.3|2026.3|2031.5|2025.5|2032.5|2026.5|2031.5|2025.5|28
1731081900000|2024-11-08 16:05:00|2031.3|2025.3|2033.5|2027.5|2033.8|2027.8|2030.1|2024.1|30
1731082200000|2024-11-08 16:10:00|2033.4|2027.4|2030.5|2024.5|2033.5|2027.5|2030.4|2024.4|28
1731082500000|2024-11-08 16:15:00|2030.4|2024.4|2030.3|2024.3|2030.4|2024.4|2027.9|2021.9|42
1731082800000|2024-11-08 16:20:00|2030.4|2024.4|2029.1|2023.1|2031.4|2025.4|2029.1|2023.1|54
1731083100000|2024-11-08 16:25:00|2028.9|2022.9|2029.3|2023.3|2029.5|2023.5|2028.4|2022.4|27
1731083400000|2024-11-08 16:30:00|2029|2023|2027.4|2021.4|2029|2023|2025.8|2019.8|29
1731083700000|2024-11-08 16:35:00|2027.3|2021.3|2027.6|2021.6|2028.4|2022.4|2026.1|2020.1|31
1731084000000|2024-11-08 16:40:00|2028.1|2022.1|2028.1|2022.1|2029.5|2023.5|2027.6|2021.6|21
1731084300000|2024-11-08 16:45:00|2028|2022|2026.4|2020.4|2028|2022|2025.1|2019.1|27
1731084600000|2024-11-08 16:50:00|2026.3|2020.3|2027.4|2021.4|2028.8|2022.8|2025.8|2019.8|85
1731084900000|2024-11-08 16:55:00|2027.3|2021.3|2027.6|2021.6|2028.3|2022.3|2025.8|2019.8|92
1731085200000|2024-11-08 17:00:00|2028|2022|2028|2022|2029.4|2023.4|2027.8|2021.8|23
1731085500000|2024-11-08 17:05:00|2028.1|2022.1|2028.1|2022.1|2028.1|2022.1|2028.1|2022.1|1
1731085800000|2024-11-08 17:10:00|2028|2022|2027.8|2021.8|2028.1|2022.1|2026.5|2020.5|13
1731086100000|2024-11-08 17:15:00|2027|2021|2028.1|2022.1|2028.1|2022.1|2026.3|2020.3|9
1731086400000|2024-11-08 17:20:00|2028|2022|2028.1|2022.1|2028.3|2022.3|2027.8|2021.8|5
1731086700000|2024-11-08 17:25:00|2028.4|2022.4|2028.3|2022.3|2028.4|2022.4|2028.1|2022.1|3
1731087000000|2024-11-08 17:30:00|2028|2022|2029.3|2023.3|2029.5|2023.5|2028|2022|11
1731087300000|2024-11-08 17:35:00|2029|2023|2029.3|2023.3|2029.3|2023.3|2029|2023|2
1731088500000|2024-11-08 17:55:00|2029.4|2023.4|2026.9|2020.9|2029.4|2023.4|2025.9|2019.9|22
1731088800000|2024-11-08 18:00:00|2026.8|2020.8|2026.6|2020.6|2026.9|2020.9|2026.6|2020.6|4
1731089400000|2024-11-08 18:10:00|2027.1|2021.1|2027.4|2021.4|2027.4|2021.4|2027.1|2021.1|2
1731089700000|2024-11-08 18:15:00|2027.1|2021.1|2026.8|2020.8|2027.1|2021.1|2026.8|2020.8|5
1731090000000|2024-11-08 18:20:00|2026.9|2020.9|2026.9|2020.9|2026.9|2020.9|2026.9|2020.9|1
1731090300000|2024-11-08 18:25:00|2026.8|2020.8|2026.9|2020.9|2026.9|2020.9|2026.8|2020.8|2
1731090600000|2024-11-08 18:30:00|2027|2021|2027.1|2021.1|2027.1|2021.1|2027|2021|2
1731090900000|2024-11-08 18:35:00|2027|2021|2027.1|2021.1|2027.1|2021.1|2027|2021|2
1731091200000|2024-11-08 18:40:00|2026.9|2020.9|2027.6|2021.6|2027.6|2021.6|2026.5|2020.5|7
1731091500000|2024-11-08 18:45:00|2027.4|2021.4|2026.9|2020.9|2027.4|2021.4|2026.9|2020.9|3
1731091800000|2024-11-08 18:50:00|2026.6|2020.6|2027.1|2021.1|2027.4|2021.4|2026.6|2020.6|6
1731092100000|2024-11-08 18:55:00|2027.6|2021.6|2033.5|2014.8|2034.3|2021.8|2027.6|2014.8|5
1731286800000|2024-11-11 01:00:00|2031|2025|2029.9|2023.9|2031.4|2025.4|2029.5|2023.5|50
1731287100000|2024-11-11 01:05:00|2030|2024|2029.4|2023.4|2030.4|2024.4|2029.1|2023.1|71
1731287400000|2024-11-11 01:10:00|2029.6|2023.6|2030|2024|2030.6|2024.6|2029.1|2023.1|35
1731287700000|2024-11-11 01:15:00|2029.9|2023.9|2030.4|2024.4|2030.9|2024.9|2029.8|2023.8|43
1731288000000|2024-11-11 01:20:00|2030.6|2024.6|2032.8|2026.8|2034.1|2028.1|2030.1|2024.1|42
1731288300000|2024-11-11 01:25:00|2033.1|2027.1|2033.4|2027.4|2034.4|2028.4|2033.1|2027.1|44
1731288600000|2024-11-11 01:30:00|2033.6|2027.6|2035.1|2029.1|2035.6|2029.6|2032.4|2026.4|91
1731288900000|2024-11-11 01:35:00|2035|2029|2035.4|2029.4|2036|2030|2033.8|2027.8|68
1731289200000|2024-11-11 01:40:00|2035.1|2029.1|2033.4|2027.4|2035.1|2029.1|2033|2027|80
1731289500000|2024-11-11 01:45:00|2033.5|2027.5|2030.9|2024.9|2033.5|2027.5|2030.4|2024.4|102
1731289800000|2024-11-11 01:50:00|2030.4|2024.4|2031.1|2025.1|2033.1|2027.1|2030.4|2024.4|66
1731290100000|2024-11-11 01:55:00|2031.3|2025.3|2031.6|2025.6|2032.1|2026.1|2030.9|2024.9|34
1731290400000|2024-11-11 02:00:00|2031.9|2025.9|2032.4|2026.4|2033.6|2027.6|2030.4|2024.4|117
1731290700000|2024-11-11 02:05:00|2032.8|2026.8|2030.1|2024.1|2032.8|2026.8|2030.1|2024.1|83
1731291000000|2024-11-11 02:10:00|2029.8|2023.8|2030.8|2024.8|2031.4|2025.4|2029.6|2023.6|75
1731291300000|2024-11-11 02:15:00|2030.6|2024.6|2029.9|2023.9|2030.9|2024.9|2029.9|2023.9|9
1731291600000|2024-11-11 02:20:00|2029.8|2023.8|2029.4|2023.4|2030.1|2024.1|2029.4|2023.4|7
1731291900000|2024-11-11 02:25:00|2029.1|2023.1|2028.9|2022.9|2029.9|2023.9|2028.6|2022.6|19
1731292200000|2024-11-11 02:30:00|2028.6|2022.6|2030.9|2024.9|2031.4|2025.4|2027|2021|104
1731292500000|2024-11-11 02:35:00|2031.1|2025.1|2031.4|2025.4|2032.1|2026.1|2030.5|2024.5|49
1731292800000|2024-11-11 02:40:00|2031|2025|2032.8|2026.8|2033.6|2027.6|2031|2025|25
1731293100000|2024-11-11 02:45:00|2032.4|2026.4|2031.5|2025.5|2032.9|2026.9|2031.5|2025.5|20
1731293400000|2024-11-11 02:50:00|2031.8|2025.8|2029.1|2023.1|2031.9|2025.9|2029.1|2023.1|36
1731293700000|2024-11-11 02:55:00|2029.4|2023.4|2030.5|2024.5|2031.3|2025.3|2029.4|2023.4|33
1731294000000|2024-11-11 03:00:00|2030.8|2024.8|2029.8|2023.8|2031.3|2025.3|2029.6|2023.6|42
1731294300000|2024-11-11 03:05:00|2029.9|2023.9|2030.1|2024.1|2030.6|2024.6|2029.3|2023.3|45
1731294600000|2024-11-11 03:10:00|2030.4|2024.4|2031.8|2025.8|2032.4|2026.4|2029.4|2023.4|42
1731294900000|2024-11-11 03:15:00|2031.9|2025.9|2031.9|2025.9|2032.9|2026.9|2031.6|2025.6|60
1731295200000|2024-11-11 03:20:00|2031.8|2025.8|2032.3|2026.3|2033|2027|2031.1|2025.1|48
1731295500000|2024-11-11 03:25:00|2032.1|2026.1|2030.3|2024.3|2032.9|2026.9|2030.3|2024.3|35
1731295800000|2024-11-11 03:30:00|2030.5|2024.5|2030.8|2024.8|2031.8|2025.8|2030.5|2024.5|23
1731296100000|2024-11-11 03:35:00|2030.9|2024.9|2030.3|2024.3|2031.4|2025.4|2030.3|2024.3|8
1731296400000|2024-11-11 03:40:00|2030.5|2024.5|2030.9|2024.9|2030.9|2024.9|2030.5|2024.5|5
1731296700000|2024-11-11 03:45:00|2030.8|2024.8|2030.9|2024.9|2030.9|2024.9|2030.5|2024.5|9
1731297000000|2024-11-11 03:50:00|2030.8|2024.8|2030|2024|2030.8|2024.8|2030|2024|10
1731297300000|2024-11-11 03:55:00|2029.8|2023.8|2030|2024|2030.3|2024.3|2029.6|2023.6|10
1731297600000|2024-11-11 04:00:00|2029.9|2023.9|2029.9|2023.9|2030.1|2024.1|2029.4|2023.4|14
1731297900000|2024-11-11 04:05:00|2029.6|2023.6|2029.8|2023.8|2030.3|2024.3|2029.3|2023.3|9
1731298200000|2024-11-11 04:10:00|2029.6|2023.6|2028.6|2022.6|2029.6|2023.6|2028.6|2022.6|7
1731298500000|2024-11-11 04:15:00|2028.8|2022.8|2028.9|2022.9|2029.1|2023.1|2028.4|2022.4|6
1731298800000|2024-11-11 04:20:00|2029.1|2023.1|2028.9|2022.9|2029.1|2023.1|2028.9|2022.9|2
1731299100000|2024-11-11 04:25:00|2028.6|2022.6|2028.6|2022.6|2028.6|2022.6|2028.6|2022.6|1
1731299400000|2024-11-11 04:30:00|2028.8|2022.8|2028.9|2022.9|2028.9|2022.9|2028.8|2022.8|2
1731299700000|2024-11-11 04:35:00|2028.6|2022.6|2028.4|2022.4|2028.6|2022.6|2028.4|2022.4|2
1731300000000|2024-11-11 04:40:00|2028.1|2022.1|2027.9|2021.9|2028.1|2022.1|2027.6|2021.6|5
1731300300000|2024-11-11 04:45:00|2027.6|2021.6|2027.9|2021.9|2027.9|2021.9|2027.6|2021.6|2
1731300600000|2024-11-11 04:50:00|2027.6|2021.6|2028.4|2022.4|2028.6|2022.6|2027.6|2021.6|12
1731300900000|2024-11-11 04:55:00|2028.6|2022.6|2028.4|2022.4|2028.6|2022.6|2028.4|2022.4|2
1731301200000|2024-11-11 05:00:00|2028.6|2022.6|2030.1|2024.1|2030.5|2024.5|2028.6|2022.6|23
1731301500000|2024-11-11 05:05:00|2030.4|2024.4|2029.8|2023.8|2030.4|2024.4|2029.8|2023.8|12
1731301800000|2024-11-11 05:10:00|2030|2024|2030.6|2024.6|2030.9|2024.9|2029.9|2023.9|15
1731302100000|2024-11-11 05:15:00|2030.5|2024.5|2029.8|2023.8|2030.6|2024.6|2029.6|2023.6|18
1731302400000|2024-11-11 05:20:00|2029.6|2023.6|2028.9|2022.9|2029.8|2023.8|2028.9|2022.9|11
1731302700000|2024-11-11 05:25:00|2028.8|2022.8|2029.8|2023.8|2030|2024|2028.8|2022.8|17
1731303000000|2024-11-11 05:30:00|2030|2024|2030.1|2024.1|2032.4|2026.4|2030|2024|49
1731303300000|2024-11-11 05:35:00|2030.4|2024.4|2029.6|2023.6|2030.8|2024.8|2029.1|2023.1|22
1731303600000|2024-11-11 05:40:00|2029.8|2023.8|2030.8|2024.8|2030.9|2024.9|2029.1|2023.1|23
1731303900000|2024-11-11 05:45:00|2030.9|2024.9|2031.6|2025.6|2031.9|2025.9|2030.6|2024.6|15
1731304200000|2024-11-11 05:50:00|2031.5|2025.5|2031.6|2025.6|2032.6|2026.6|2031.5|2025.5|15
1731304500000|2024-11-11 05:55:00|2031.4|2025.4|2030.4|2024.4|2031.4|2025.4|2029.9|2023.9|18
1731304800000|2024-11-11 06:00:00|2030.1|2024.1|2029.1|2023.1|2030.5|2024.5|2028.8|2022.8|33
1731305100000|2024-11-11 06:05:00|2029.3|2023.3|2030.8|2024.8|2031|2025|2028.4|2022.4|20
1731305400000|2024-11-11 06:10:00|2030.9|2024.9|2031.5|2025.5|2031.6|2025.6|2030.6|2024.6|14
1731305700000|2024-11-11 06:15:00|2031.6|2025.6|2034|2028|2034.1|2028.1|2031.4|2025.4|25
1731306000000|2024-11-11 06:20:00|2033.9|2027.9|2033.6|2027.6|2034|2028|2033|2027|11
1731306300000|2024-11-11 06:25:00|2033.9|2027.9|2035.9|2029.9|2035.9|2029.9|2033.6|2027.6|21
1731306600000|2024-11-11 06:30:00|2036.3|2030.3|2037|2031|2038.6|2032.6|2036.3|2030.3|45
1731306900000|2024-11-11 06:35:00|2036.9|2030.9|2035.6|2029.6|2037.1|2031.1|2035.6|2029.6|29
1731307200000|2024-11-11 06:40:00|2035.1|2029.1|2035.4|2029.4|2035.9|2029.9|2034.8|2028.8|27
1731307500000|2024-11-11 06:45:00|2035.6|2029.6|2036.5|2030.5|2036.5|2030.5|2035.6|2029.6|8
1731307800000|2024-11-11 06:50:00|2036.4|2030.4|2037.4|2031.4|2037.8|2031.8|2036.1|2030.1|19
1731308100000|2024-11-11 06:55:00|2037.6|2031.6|2038.5|2032.5|2038.5|2032.5|2037.4|2031.4|9
1731308400000|2024-11-11 07:00:00|2038.4|2032.4|2034.1|2028.1|2038.4|2032.4|2034.1|2028.1|21
1731308700000|2024-11-11 07:05:00|2033.9|2027.9|2033.5|2027.5|2034.4|2028.4|2033|2027|23
1731309000000|2024-11-11 07:10:00|2033.8|2027.8|2035.5|2029.5|2035.5|2029.5|2033.8|2027.8|9
1731309300000|2024-11-11 07:15:00|2035.4|2029.4|2035.6|2029.6|2035.9|2029.9|2035.4|2029.4|6
1731309600000|2024-11-11 07:20:00|2035.4|2029.4|2033.4|2027.4|2035.4|2029.4|2033.3|2027.3|9
1731309900000|2024-11-11 07:25:00|2033.1|2027.1|2034.4|2028.4|2034.5|2028.5|2032|2026|23
1731310200000|2024-11-11 07:30:00|2034.8|2028.8|2032.8|2026.8|2034.8|2028.8|2032.8|2026.8|25
1731310500000|2024-11-11 07:35:00|2032.5|2026.5|2033.5|2027.5|2033.5|2027.5|2031.9|2025.9|21
1731310800000|2024-11-11 07:40:00|2033.8|2027.8|2033.1|2027.1|2034.4|2028.4|2033.1|2027.1|25
1731311100000|2024-11-11 07:45:00|2032.9|2026.9|2030.3|2024.3|2033.6|2027.6|2030.3|2024.3|17
1731311400000|2024-11-11 07:50:00|2030.1|2024.1|2030.4|2024.4|2031.1|2025.1|2029.8|2023.8|20
1731311700000|2024-11-11 07:55:00|2030.1|2024.1|2030.5|2024.5|2031.9|2025.9|2029.6|2023.6|16
1731312000000|2024-11-11 08:00:00|2030.4|2024.4|2032.1|2026.1|2034.3|2028.3|2030.4|2024.4|112
1731312300000|2024-11-11 08:05:00|2032.3|2026.3|2030.6|2024.6|2033.1|2027.1|2029.3|2023.3|53
1731312600000|2024-11-11 08:10:00|2030.8|2024.8|2029.4|2023.4|2033.3|2027.3|2029.1|2023.1|83
1731312900000|2024-11-11 08:15:00|2029.5|2023.5|2031.3|2025.3|2032.5|2026.5|2029|2023|61
1731313200000|2024-11-11 08:20:00|2031|2025|2028.1|2022.1|2031|2025|2026.5|2020.5|64
1731313500000|2024-11-11 08:25:00|2028|2022|2028.3|2022.3|2029.6|2023.6|2027.9|2021.9|37
1731313800000|2024-11-11 08:30:00|2028.1|2022.1|2028.6|2022.6|2028.6|2022.6|2027|2021|16
1731314100000|2024-11-11 08:35:00|2028.5|2022.5|2029.3|2023.3|2030.6|2024.6|2028.4|2022.4|27
1731314400000|2024-11-11 08:40:00|2029.5|2023.5|2028.8|2022.8|2029.8|2023.8|2027.9|2021.9|28
1731314700000|2024-11-11 08:45:00|2028.6|2022.6|2029|2023|2029.5|2023.5|2028.3|2022.3|18
1731315000000|2024-11-11 08:50:00|2029.1|2023.1|2031.8|2025.8|2032.1|2026.1|2029.1|2023.1|50
1731315300000|2024-11-11 08:55:00|2031.6|2025.6|2032|2026|2032.3|2026.3|2031.3|2025.3|16
1731315600000|2024-11-11 09:00:00|2032.1|2026.1|2038.5|2032.5|2038.8|2032.8|2032.1|2026.1|78
1731315900000|2024-11-11 09:05:00|2038.6|2032.6|2039.3|2033.3|2041|2035|2036.3|2030.3|78
1731316200000|2024-11-11 09:10:00|2039|2033|2037.4|2031.4|2039.5|2033.5|2036.8|2030.8|56
1731316500000|2024-11-11 09:15:00|2037.3|2031.3|2037.4|2031.4|2038|2032|2037|2031|22
1731316800000|2024-11-11 09:20:00|2037.5|2031.5|2035|2029|2037.5|2031.5|2033.3|2027.3|44
1731317100000|2024-11-11 09:25:00|2034.8|2028.8|2033.1|2027.1|2034.9|2028.9|2032.5|2026.5|37
1731317400000|2024-11-11 09:30:00|2033|2027|2030.5|2024.5|2033.3|2027.3|2030.4|2024.4|53
1731317700000|2024-11-11 09:35:00|2030.8|2024.8|2030.8|2024.8|2031.9|2025.9|2030.1|2024.1|29
1731318000000|2024-11-11 09:40:00|2030.9|2024.9|2031.4|2025.4|2032.4|2026.4|2030.9|2024.9|31
1731318300000|2024-11-11 09:45:00|2031.6|2025.6|2031.6|2025.6|2032.8|2026.8|2030.6|2024.6|37
1731318600000|2024-11-11 09:50:00|2031.8|2025.8|2032.3|2026.3|2032.4|2026.4|2031.1|2025.1|28
1731318900000|2024-11-11 09:55:00|2032.5|2026.5|2034.5|2028.5|2034.8|2028.8|2032.3|2026.3|28
1731319200000|2024-11-11 10:00:00|2034.4|2028.4|2036.1|2030.1|2036.9|2030.9|2033.3|2027.3|58
1731319500000|2024-11-11 10:05:00|2036.4|2030.4|2035.8|2029.8|2036.9|2030.9|2035|2029|27
1731319800000|2024-11-11 10:10:00|2036|2030|2036.1|2030.1|2036.6|2030.6|2034.8|2028.8|23
1731320100000|2024-11-11 10:15:00|2036.4|2030.4|2038.6|2032.6|2038.6|2032.6|2036.4|2030.4|23
1731320400000|2024-11-11 10:20:00|2038.5|2032.5|2039.4|2033.4|2039.6|2033.6|2038.3|2032.3|20
1731320700000|2024-11-11 10:25:00|2039.5|2033.5|2038.5|2032.5|2039.5|2033.5|2038.5|2032.5|5
1731321000000|2024-11-11 10:30:00|2038.8|2032.8|2037.1|2031.1|2038.8|2032.8|2037.1|2031.1|12
1731321300000|2024-11-11 10:35:00|2036.8|2030.8|2035|2029|2036.8|2030.8|2034.8|2028.8|17
1731321600000|2024-11-11 10:40:00|2035.1|2029.1|2035.3|2029.3|2036.8|2030.8|2035.1|2029.1|25
1731321900000|2024-11-11 10:45:00|2035|2029|2034.5|2028.5|2035|2029|2034|2028|24
1731322200000|2024-11-11 10:50:00|2034.4|2028.4|2034.1|2028.1|2035|2029|2034.1|2028.1|11
1731322500000|2024-11-11 10:55:00|2034.3|2028.3|2032.8|2026.8|2034.5|2028.5|2032.8|2026.8|25
1731322800000|2024-11-11 11:00:00|2032.6|2026.6|2035.1|2029.1|2035.1|2029.1|2031.8|2025.8|35
1731323100000|2024-11-11 11:05:00|2035|2029|2035.1|2029.1|2035.9|2029.9|2034.3|2028.3|30
1731323400000|2024-11-11 11:10:00|2035.3|2029.3|2037|2031|2037.5|2031.5|2035.3|2029.3|21
1731323700000|2024-11-11 11:15:00|2036.8|2030.8|2034.3|2028.3|2036.8|2030.8|2034|2028|49
1731324000000|2024-11-11 11:20:00|2034.4|2028.4|2034|2028|2035.3|2029.3|2033.8|2027.8|31
1731324300000|2024-11-11 11:25:00|2034.3|2028.3|2036.1|2030.1|2036.1|2030.1|2034|2028|22
1731324600000|2024-11-11 11:30:00|2036.3|2030.3|2035.3|2029.3|2036.5|2030.5|2035|2029|22
1731324900000|2024-11-11 11:35:00|2035.5|2029.5|2035.5|2029.5|2036.1|2030.1|2035.3|2029.3|24
1731325200000|2024-11-11 11:40:00|2035.4|2029.4|2034.4|2028.4|2035.4|2029.4|2034|2028|13
1731325500000|2024-11-11 11:45:00|2034.5|2028.5|2034.3|2028.3|2034.8|2028.8|2034.3|2028.3|6
1731325800000|2024-11-11 11:50:00|2034|2028|2033.8|2027.8|2034.9|2028.9|2033.5|2027.5|28
1731326100000|2024-11-11 11:55:00|2034|2028|2033.9|2027.9|2034.5|2028.5|2033.6|2027.6|17
1731326400000|2024-11-11 12:00:00|2034|2028|2032.6|2026.6|2034.5|2028.5|2032|2026|28
1731326700000|2024-11-11 12:05:00|2032.5|2026.5|2030|2024|2032.5|2026.5|2030|2024|40
1731327000000|2024-11-11 12:10:00|2030.5|2024.5|2032.3|2026.3|2032.3|2026.3|2030.4|2024.4|27
1731327300000|2024-11-11 12:15:00|2032.4|2026.4|2031.8|2025.8|2033.8|2027.8|2031.6|2025.6|26
1731327600000|2024-11-11 12:20:00|2031.5|2025.5|2031.8|2025.8|2032.8|2026.8|2031.3|2025.3|22
1731327900000|2024-11-11 12:25:00|2031.5|2025.5|2032.4|2026.4|2032.8|2026.8|2030.3|2024.3|35
1731328200000|2024-11-11 12:30:00|2032.3|2026.3|2030|2024|2032.9|2026.9|2030|2024|37
1731328500000|2024-11-11 12:35:00|2030.3|2024.3|2029.3|2023.3|2030.8|2024.8|2028.8|2022.8|45
1731328800000|2024-11-11 12:40:00|2029|2023|2028.5|2022.5|2030.3|2024.3|2028.5|2022.5|31
1731329100000|2024-11-11 12:45:00|2028.3|2022.3|2026|2020|2029|2023|2026|2020|31
1731329400000|2024-11-11 12:50:00|2025.8|2019.8|2025.3|2019.3|2026.5|2020.5|2024.9|2018.9|30
1731329700000|2024-11-11 12:55:00|2025.1|2019.1|2028.5|2022.5|2028.8|2022.8|2025|2019|31
1731330000000|2024-11-11 13:00:00|2028.8|2022.8|2029.4|2023.4|2030.6|2024.6|2026.3|2020.3|140
1731330300000|2024-11-11 13:05:00|2029.5|2023.5|2026.6|2020.6|2029.8|2023.8|2026.3|2020.3|85
1731330600000|2024-11-11 13:10:00|2026.5|2020.5|2025|2019|2028|2022|2025|2019|34
1731330900000|2024-11-11 13:15:00|2024.8|2018.8|2024.4|2018.4|2025.5|2019.5|2024.4|2018.4|27
1731331200000|2024-11-11 13:20:00|2024.3|2018.3|2024.5|2018.5|2025.3|2019.3|2023.6|2017.6|33
1731331500000|2024-11-11 13:25:00|2024.3|2018.3|2024.1|2018.1|2024.8|2018.8|2023.8|2017.8|29
1731331800000|2024-11-11 13:30:00|2024|2018|2025.3|2019.3|2027|2021|2023.9|2017.9|41
1731332100000|2024-11-11 13:35:00|2025.4|2019.4|2026|2020|2026.3|2020.3|2025.3|2019.3|35
1731332400000|2024-11-11 13:40:00|2025.9|2019.9|2026|2020|2026.1|2020.1|2025.1|2019.1|33
1731332700000|2024-11-11 13:45:00|2026.1|2020.1|2026.5|2020.5|2027.4|2021.4|2025.8|2019.8|18
1731333000000|2024-11-11 13:50:00|2026.3|2020.3|2025|2019|2026.9|2020.9|2025|2019|20
1731333300000|2024-11-11 13:55:00|2025.3|2019.3|2026.3|2020.3|2026.8|2020.8|2025|2019|26
1731333600000|2024-11-11 14:00:00|2026.1|2020.1|2026.8|2020.8|2027.6|2021.6|2024.9|2018.9|49
1731333900000|2024-11-11 14:05:00|2027.3|2021.3|2027.3|2021.3|2028.4|2022.4|2026.5|2020.5|60
1731334200000|2024-11-11 14:10:00|2027|2021|2027.5|2021.5|2028.3|2022.3|2027|2021|47
1731334500000|2024-11-11 14:15:00|2027.4|2021.4|2028.3|2022.3|2028.5|2022.5|2026.5|2020.5|50
1731334800000|2024-11-11 14:20:00|2028.5|2022.5|2027.3|2021.3|2028.8|2022.8|2027|2021|43
1731335100000|2024-11-11 14:25:00|2027.4|2021.4|2027.3|2021.3|2028|2022|2027.3|2021.3|32
1731335400000|2024-11-11 14:30:00|2027|2021|2026.4|2020.4|2027|2021|2026|2020|46
1731335700000|2024-11-11 14:35:00|2026.3|2020.3|2025.8|2019.8|2027.3|2021.3|2025.8|2019.8|29
1731336000000|2024-11-11 14:40:00|2026|2020|2025.4|2019.4|2026.3|2020.3|2025|2019|29
1731336300000|2024-11-11 14:45:00|2025.5|2019.5|2027.3|2021.3|2027.3|2021.3|2025.5|2019.5|47
1731336600000|2024-11-11 14:50:00|2027|2021|2026|2020|2027|2021|2024.9|2018.9|44
1731336900000|2024-11-11 14:55:00|2025.9|2019.9|2026.9|2020.9|2026.9|2020.9|2025.8|2019.8|17
1731337200000|2024-11-11 15:00:00|2026.6|2020.6|2027.3|2021.3|2028.5|2022.5|2026.6|2020.6|68
1731337500000|2024-11-11 15:05:00|2027.5|2021.5|2026.4|2020.4|2027.5|2021.5|2025.3|2019.3|65
1731337800000|2024-11-11 15:10:00|2026.1|2020.1|2025.8|2019.8|2027.4|2021.4|2025.5|2019.5|42
1731338100000|2024-11-11 15:15:00|2025.5|2019.5|2024.8|2018.8|2027.9|2021.9|2024.8|2018.8|64
1731338400000|2024-11-11 15:20:00|2024.6|2018.6|2026|2020|2026|2020|2023.9|2017.9|38
1731338700000|2024-11-11 15:25:00|2025.8|2019.8|2025.4|2019.4|2025.8|2019.8|2024.5|2018.5|32
1731339000000|2024-11-11 15:30:00|2025.3|2019.3|2023.8|2017.8|2025.8|2019.8|2023.4|2017.4|33
1731339300000|2024-11-11 15:35:00|2024|2018|2023.6|2017.6|2024.3|2018.3|2023.6|2017.6|16
1731339600000|2024-11-11 15:40:00|2023.8|2017.8|2023.9|2017.9|2024.1|2018.1|2023.4|2017.4|27
1731339900000|2024-11-11 15:45:00|2024.3|2018.3|2023.5|2017.5|2024.3|2018.3|2023.3|2017.3|20
1731340200000|2024-11-11 15:50:00|2023.4|2017.4|2021.6|2015.6|2023.5|2017.5|2021.1|2015.1|39
1731340500000|2024-11-11 15:55:00|2021.5|2015.5|2021|2015|2021.8|2015.8|2020.8|2014.8|39
1731340800000|2024-11-11 16:00:00|2021.1|2015.1|2019|2013|2021.1|2015.1|2018.6|2012.6|37
1731341100000|2024-11-11 16:05:00|2018.9|2012.9|2019.4|2013.4|2019.5|2013.5|2018.8|2012.8|26
1731341400000|2024-11-11 16:10:00|2019.5|2013.5|2018.8|2012.8|2019.8|2013.8|2018.8|2012.8|24
1731341700000|2024-11-11 16:15:00|2018.9|2012.9|2020.1|2014.1|2020.3|2014.3|2018.9|2012.9|28
1731342000000|2024-11-11 16:20:00|2020|2014|2021.3|2015.3|2021.6|2015.6|2020|2014|27
1731342300000|2024-11-11 16:25:00|2021.1|2015.1|2021.4|2015.4|2023|2017|2021.1|2015.1|26
1731342600000|2024-11-11 16:30:00|2021.5|2015.5|2020.6|2014.6|2021.5|2015.5|2020.1|2014.1|12
1731342900000|2024-11-11 16:35:00|2021|2015|2021.9|2015.9|2022.3|2016.3|2021|2015|23
1731343200000|2024-11-11 16:40:00|2021.6|2015.6|2022.4|2016.4|2022.5|2016.5|2020.6|2014.6|34
1731343500000|2024-11-11 16:45:00|2022.5|2016.5|2024.3|2018.3|2027.4|2021.4|2022.5|2016.5|36
1731343800000|2024-11-11 16:50:00|2024.1|2018.1|2021.5|2015.5|2026|2020|2021.4|2015.4|65
1731344100000|2024-11-11 16:55:00|2021.6|2015.6|2026.3|2020.3|2027.5|2021.5|2021.6|2015.6|109
1731344400000|2024-11-11 17:00:00|2026.1|2020.1|2025.1|2019.1|2026.1|2020.1|2025|2019|20
1731344700000|2024-11-11 17:05:00|2025.5|2019.5|2024|2018|2025.5|2019.5|2023.8|2017.8|8
1731345000000|2024-11-11 17:10:00|2024.3|2018.3|2028.5|2022.5|2028.5|2022.5|2024.3|2018.3|40
1731345300000|2024-11-11 17:15:00|2028.8|2022.8|2026.1|2020.1|2029|2023|2026|2020|24
1731345600000|2024-11-11 17:20:00|2026|2020|2025.4|2019.4|2026.5|2020.5|2025.1|2019.1|10
1731345900000|2024-11-11 17:25:00|2025.1|2019.1|2024.8|2018.8|2025.1|2019.1|2024.6|2018.6|5
1731346200000|2024-11-11 17:30:00|2025|2019|2025.4|2019.4|2025.4|2019.4|2025|2019|8
1731346500000|2024-11-11 17:35:00|2025.3|2019.3|2024.6|2018.6|2025.3|2019.3|2024.6|2018.6|4
1731346800000|2024-11-11 17:40:00|2024.8|2018.8|2024.8|2018.8|2025|2019|2024.8|2018.8|4
1731347100000|2024-11-11 17:45:00|2025|2019|2025.3|2019.3|2025.3|2019.3|2025|2019|2
1731347400000|2024-11-11 17:50:00|2025|2019|2025.3|2019.3|2025.3|2019.3|2024.8|2018.8|7
1731347700000|2024-11-11 17:55:00|2024.9|2018.9|2025.5|2019.5|2025.9|2019.9|2024.4|2018.4|26
1731348000000|2024-11-11 18:00:00|2025.3|2019.3|2024.9|2018.9|2025.3|2019.3|2024.1|2018.1|13
1731348300000|2024-11-11 18:05:00|2025|2019|2025|2019|2025.4|2019.4|2025|2019|5
1731348600000|2024-11-11 18:10:00|2025.1|2019.1|2025.3|2019.3|2025.3|2019.3|2024.9|2018.9|5
1731348900000|2024-11-11 18:15:00|2025.1|2019.1|2024.9|2018.9|2025.1|2019.1|2024.9|2018.9|2
1731349200000|2024-11-11 18:20:00|2025.1|2019.1|2024.5|2018.5|2025.1|2019.1|2024.5|2018.5|5
1731349500000|2024-11-11 18:25:00|2024.8|2018.8|2024.8|2018.8|2025.1|2019.1|2024.8|2018.8|4
1731349800000|2024-11-11 18:30:00|2025|2019|2025.3|2019.3|2025.3|2019.3|2024.9|2018.9|4
1731350100000|2024-11-11 18:35:00|2025.4|2019.4|2025.4|2019.4|2025.4|2019.4|2025.4|2019.4|1
1731350400000|2024-11-11 18:40:00|2025.9|2019.9|2026.4|2020.4|2026.5|2020.5|2025.9|2019.9|5
1731350700000|2024-11-11 18:45:00|2026.1|2020.1|2026.1|2020.1|2026.1|2020.1|2025.9|2019.9|3
1731351000000|2024-11-11 18:50:00|2025.9|2019.9|2026.1|2020.1|2026.4|2020.4|2025.9|2019.9|4
1731351300000|2024-11-11 18:55:00|2032.5|2013.8|2031.5|2012.8|2032.6|2013.8|2031.3|2012.5|7
1731373200000|2024-11-12 01:00:00|2030.9|2024.9|2030|2024|2030.9|2024.9|2029.5|2023.5|25
1731373500000|2024-11-12 01:05:00|2030.1|2024.1|2031.6|2025.6|2031.9|2025.9|2028|2022|31
1731373800000|2024-11-12 01:10:00|2032|2026|2032.4|2026.4|2032.6|2026.6|2031.4|2025.4|26
1731374100000|2024-11-12 01:15:00|2032.1|2026.1|2032.6|2026.6|2032.6|2026.6|2031.6|2025.6|22
1731374400000|2024-11-12 01:20:00|2032.4|2026.4|2032.6|2026.6|2032.6|2026.6|2031.6|2025.6|14
1731374700000|2024-11-12 01:25:00|2032.1|2026.1|2031.3|2025.3|2032.6|2026.6|2030.4|2024.4|19
1731375000000|2024-11-12 01:30:00|2031.4|2025.4|2031.9|2025.9|2031.9|2025.9|2030.6|2024.6|23
1731375300000|2024-11-12 01:35:00|2031.6|2025.6|2032.1|2026.1|2032.1|2026.1|2029.9|2023.9|14
1731375600000|2024-11-12 01:40:00|2032.4|2026.4|2032.8|2026.8|2032.8|2026.8|2031.9|2025.9|27
1731375900000|2024-11-12 01:45:00|2032.9|2026.9|2032.3|2026.3|2033.4|2027.4|2031.6|2025.6|30
1731376200000|2024-11-12 01:50:00|2032.4|2026.4|2030.9|2024.9|2032.6|2026.6|2030.1|2024.1|21
1731376500000|2024-11-12 01:55:00|2030.6|2024.6|2030.9|2024.9|2030.9|2024.9|2030|2024|17
1731376800000|2024-11-12 02:00:00|2031.1|2025.1|2028.6|2022.6|2031.8|2025.8|2027.5|2021.5|40
1731377100000|2024-11-12 02:05:00|2028.9|2022.9|2029.8|2023.8|2030.1|2024.1|2028.9|2022.9|23
1731377400000|2024-11-12 02:10:00|2029.6|2023.6|2031.4|2025.4|2031.4|2025.4|2028.8|2022.8|29
1731377700000|2024-11-12 02:15:00|2031.1|2025.1|2032|2026|2032|2026|2030.6|2024.6|15
1731378000000|2024-11-12 02:20:00|2032.1|2026.1|2031.9|2025.9|2033.1|2027.1|2031.1|2025.1|19
1731378300000|2024-11-12 02:25:00|2031.6|2025.6|2031.9|2025.9|2031.9|2025.9|2031.4|2025.4|8
1731378600000|2024-11-12 02:30:00|2031.8|2025.8|2032.1|2026.1|2032.1|2026.1|2031.8|2025.8|3
1731378900000|2024-11-12 02:35:00|2031.9|2025.9|2032.5|2026.5|2032.9|2026.9|2031.6|2025.6|16
1731379200000|2024-11-12 02:40:00|2032.4|2026.4|2032.4|2026.4|2033.4|2027.4|2031.4|2025.4|21
1731379500000|2024-11-12 02:45:00|2032.3|2026.3|2032.4|2026.4|2033|2027|2031|2025|30
1731379800000|2024-11-12 02:50:00|2032.1|2026.1|2031.9|2025.9|2032.1|2026.1|2031.1|2025.1|17
1731380100000|2024-11-12 02:55:00|2031.4|2025.4|2032.4|2026.4|2032.4|2026.4|2031.1|2025.1|12
1731380400000|2024-11-12 03:00:00|2032.6|2026.6|2032.1|2026.1|2032.6|2026.6|2031.1|2025.1|17
1731380700000|2024-11-12 03:05:00|2031.6|2025.6|2032.3|2026.3|2032.6|2026.6|2031.1|2025.1|19
1731381000000|2024-11-12 03:10:00|2032.1|2026.1|2032|2026|2032.6|2026.6|2031.3|2025.3|17
1731381300000|2024-11-12 03:15:00|2031.6|2025.6|2031.6|2025.6|2031.6|2025.6|2030.5|2024.5|15
1731381600000|2024-11-12 03:20:00|2031.9|2025.9|2031.9|2025.9|2032.5|2026.5|2031.6|2025.6|14
1731381900000|2024-11-12 03:25:00|2032.1|2026.1|2033|2027|2033|2027|2031.6|2025.6|23
1731382200000|2024-11-12 03:30:00|2033.3|2027.3|2031.6|2025.6|2033.3|2027.3|2031.1|2025.1|18
1731382500000|2024-11-12 03:35:00|2031.8|2025.8|2032.1|2026.1|2032.1|2026.1|2031.4|2025.4|15
1731382800000|2024-11-12 03:40:00|2031.9|2025.9|2031.5|2025.5|2031.9|2025.9|2030.6|2024.6|10
1731383100000|2024-11-12 03:45:00|2031.4|2025.4|2031.1|2025.1|2031.4|2025.4|2030.6|2024.6|8
1731383400000|2024-11-12 03:50:00|2031.4|2025.4|2031.4|2025.4|2031.6|2025.6|2031.1|2025.1|9
1731383700000|2024-11-12 03:55:00|2031.1|2025.1|2031.9|2025.9|2031.9|2025.9|2031.1|2025.1|3
1731384000000|2024-11-12 04:00:00|2031.6|2025.6|2031.1|2025.1|2031.6|2025.6|2031|2025|3
1731384300000|2024-11-12 04:05:00|2031.5|2025.5|2031.6|2025.6|2031.6|2025.6|2031.5|2025.5|2
1731384600000|2024-11-12 04:10:00|2031.5|2025.5|2032.4|2026.4|2032.4|2026.4|2031.5|2025.5|4
1731384900000|2024-11-12 04:15:00|2032.1|2026.1|2031.4|2025.4|2032.1|2026.1|2031.1|2025.1|7
1731385200000|2024-11-12 04:20:00|2031.1|2025.1|2031.8|2025.8|2031.8|2025.8|2031.1|2025.1|5
1731385500000|2024-11-12 04:25:00|2031.6|2025.6|2031.5|2025.5|2031.6|2025.6|2030.9|2024.9|8
1731385800000|2024-11-12 04:30:00|2031.1|2025.1|2031.6|2025.6|2033.1|2027.1|2031.1|2025.1|11
1731386400000|2024-11-12 04:40:00|2031.4|2025.4|2031.4|2025.4|2031.4|2025.4|2031.4|2025.4|1
1731387000000|2024-11-12 04:50:00|2030.4|2024.4|2030.9|2024.9|2030.9|2024.9|2030.1|2024.1|6
1731387300000|2024-11-12 04:55:00|2031.1|2025.1|2031.9|2025.9|2031.9|2025.9|2031.1|2025.1|4
1731387600000|2024-11-12 05:00:00|2031.6|2025.6|2031.9|2025.9|2032.1|2026.1|2031.6|2025.6|4
1731388200000|2024-11-12 05:10:00|2031.6|2025.6|2031.4|2025.4|2031.6|2025.6|2031.4|2025.4|2
1731388500000|2024-11-12 05:15:00|2031.1|2025.1|2030.9|2024.9|2031.1|2025.1|2030.9|2024.9|2
1731388800000|2024-11-12 05:20:00|2030.6|2024.6|2030.9|2024.9|2030.9|2024.9|2030.1|2024.1|6
1731389100000|2024-11-12 05:25:00|2030.4|2024.4|2030.4|2024.4|2030.4|2024.4|2030.4|2024.4|1
1731389400000|2024-11-12 05:30:00|2030.1|2024.1|2030.3|2024.3|2031.5|2025.5|2029.3|2023.3|53
1731389700000|2024-11-12 05:35:00|2030|2024|2030.1|2024.1|2030.6|2024.6|2029.1|2023.1|28
1731390000000|2024-11-12 05:40:00|2030.4|2024.4|2029.4|2023.4|2030.4|2024.4|2029.4|2023.4|12
1731390300000|2024-11-12 05:45:00|2029.1|2023.1|2029.8|2023.8|2030.1|2024.1|2029.1|2023.1|12
1731390600000|2024-11-12 05:50:00|2029.6|2023.6|2028.3|2022.3|2029.6|2023.6|2028.1|2022.1|9
1731390900000|2024-11-12 05:55:00|2028.4|2022.4|2028.4|2022.4|2028.4|2022.4|2028|2022|4
1731391200000|2024-11-12 06:00:00|2028.1|2022.1|2030.4|2024.4|2030.5|2024.5|2026.9|2020.9|19
1731391500000|2024-11-12 06:05:00|2030.6|2024.6|2030.1|2024.1|2030.6|2024.6|2030.1|2024.1|5
1731391800000|2024-11-12 06:10:00|2029.9|2023.9|2030.6|2024.6|2030.9|2024.9|2029.9|2023.9|8
1731392100000|2024-11-12 06:15:00|2030.4|2024.4|2029.3|2023.3|2030.6|2024.6|2029|2023|13
1731392400000|2024-11-12 06:20:00|2029.6|2023.6|2031.8|2025.8|2032.1|2026.1|2029.6|2023.6|21
1731392700000|2024-11-12 06:25:00|2031.6|2025.6|2028.9|2022.9|2031.6|2025.6|2028.6|2022.6|22
1731393000000|2024-11-12 06:30:00|2029.1|2023.1|2030.4|2024.4|2032.1|2026.1|2028.6|2022.6|33
1731393300000|2024-11-12 06:35:00|2030.1|2024.1|2030.9|2024.9|2031.6|2025.6|2029.9|2023.9|15
1731393600000|2024-11-12 06:40:00|2031|2025|2030.4|2024.4|2032.1|2026.1|2029.8|2023.8|24
1731393900000|2024-11-12 06:45:00|2030.6|2024.6|2030.9|2024.9|2031.8|2025.8|2030.4|2024.4|14
1731394200000|2024-11-12 06:50:00|2031|2025|2030.3|2024.3|2031.9|2025.9|2030.3|2024.3|15
1731394500000|2024-11-12 06:55:00|2030.4|2024.4|2030.8|2024.8|2030.8|2024.8|2030.4|2024.4|11
1731394800000|2024-11-12 07:00:00|2031|2025|2031|2025|2031.8|2025.8|2030.4|2024.4|17
1731395100000|2024-11-12 07:05:00|2030.9|2024.9|2030.9|2024.9|2032.1|2026.1|2030.8|2024.8|14
1731395400000|2024-11-12 07:10:00|2030.6|2024.6|2030.8|2024.8|2030.8|2024.8|2029|2023|18
1731395700000|2024-11-12 07:15:00|2030.5|2024.5|2030.3|2024.3|2032.3|2026.3|2029.9|2023.9|16
1731396000000|2024-11-12 07:20:00|2030.1|2024.1|2030.3|2024.3|2030.4|2024.4|2030.1|2024.1|3
1731396300000|2024-11-12 07:25:00|2030.1|2024.1|2030.4|2024.4|2030.4|2024.4|2030|2024|3
1731396600000|2024-11-12 07:30:00|2030.6|2024.6|2029.5|2023.5|2031.3|2025.3|2029.4|2023.4|11
1731396900000|2024-11-12 07:35:00|2029.3|2023.3|2028.9|2022.9|2030.1|2024.1|2028.9|2022.9|8
1731397200000|2024-11-12 07:40:00|2028.6|2022.6|2028.8|2022.8|2030.9|2024.9|2027|2021|23
1731397500000|2024-11-12 07:45:00|2028.4|2022.4|2029.4|2023.4|2029.4|2023.4|2028.1|2022.1|16
1731397800000|2024-11-12 07:50:00|2029.8|2023.8|2027.9|2021.9|2030.9|2024.9|2027.9|2021.9|20
1731398100000|2024-11-12 07:55:00|2027.6|2021.6|2025.3|2019.3|2027.6|2021.6|2024.8|2018.8|21
1731398400000|2024-11-12 08:00:00|2025.4|2019.4|2023.6|2017.6|2027.6|2021.6|2021.9|2015.9|61
1731398700000|2024-11-12 08:05:00|2023.5|2017.5|2030|2024|2030|2024|2023.5|2017.5|69
1731399000000|2024-11-12 08:10:00|2030.1|2024.1|2028.5|2022.5|2031.8|2025.8|2028|2022|59
1731399300000|2024-11-12 08:15:00|2028.6|2022.6|2029|2023|2030.9|2024.9|2027.8|2021.8|51
1731399600000|2024-11-12 08:20:00|2029.3|2023.3|2029.3|2023.3|2030.9|2024.9|2027.8|2021.8|47
1731399900000|2024-11-12 08:25:00|2029.5|2023.5|2030|2024|2030.3|2024.3|2028.3|2022.3|28
1731400200000|2024-11-12 08:30:00|2029.9|2023.9|2029|2023|2029.9|2023.9|2028.1|2022.1|27
1731400500000|2024-11-12 08:35:00|2028.8|2022.8|2029|2023|2029|2023|2026.6|2020.6|36
1731400800000|2024-11-12 08:40:00|2029.1|2023.1|2029.8|2023.8|2029.8|2023.8|2028.6|2022.6|24
1731401100000|2024-11-12 08:45:00|2029.6|2023.6|2030|2024|2030|2024|2029.1|2023.1|10
1731401400000|2024-11-12 08:50:00|2030.1|2024.1|2029.9|2023.9|2031.3|2025.3|2028.1|2022.1|36
1731401700000|2024-11-12 08:55:00|2030.3|2024.3|2029.8|2023.8|2032|2026|2028.8|2022.8|38
1731402000000|2024-11-12 09:00:00|2029.5|2023.5|2027.6|2021.6|2029.9|2023.9|2026.3|2020.3|76
1731402300000|2024-11-12 09:05:00|2027.9|2021.9|2028|2022|2029|2023|2027.3|2021.3|34
1731402600000|2024-11-12 09:10:00|2028.1|2022.1|2027.8|2021.8|2028.8|2022.8|2026|2020|53
1731402900000|2024-11-12 09:15:00|2027.9|2021.9|2029.8|2023.8|2031|2025|2027.8|2021.8|60
1731403200000|2024-11-12 09:20:00|2029.6|2023.6|2029.3|2023.3|2030.8|2024.8|2029|2023|47
1731403500000|2024-11-12 09:25:00|2029|2023|2028.5|2022.5|2029|2023|2027.3|2021.3|25
1731403800000|2024-11-12 09:30:00|2028.8|2022.8|2028|2022|2029.3|2023.3|2027.9|2021.9|25
1731404100000|2024-11-12 09:35:00|2027.8|2021.8|2028|2022|2028.6|2022.6|2027|2021|25
1731404400000|2024-11-12 09:40:00|2028.3|2022.3|2026.1|2020.1|2028.3|2022.3|2026.1|2020.1|13
1731404700000|2024-11-12 09:45:00|2026.4|2020.4|2029.4|2023.4|2029.6|2023.6|2026.4|2020.4|20
1731405000000|2024-11-12 09:50:00|2029.1|2023.1|2028.1|2022.1|2029.4|2023.4|2027.6|2021.6|31
1731405300000|2024-11-12 09:55:00|2027.9|2021.9|2027.1|2021.1|2028.1|2022.1|2025.9|2019.9|22
1731405600000|2024-11-12 10:00:00|2026.9|2020.9|2027.1|2021.1|2028|2022|2025.4|2019.4|22
1731405900000|2024-11-12 10:05:00|2027.4|2021.4|2026.9|2020.9|2028.1|2022.1|2026.9|2020.9|12
1731406200000|2024-11-12 10:10:00|2027.1|2021.1|2026.1|2020.1|2028.9|2022.9|2026.1|2020.1|23
1731406500000|2024-11-12 10:15:00|2025.9|2019.9|2025.9|2019.9|2027.6|2021.6|2025.6|2019.6|29
1731406800000|2024-11-12 10:20:00|2026.1|2020.1|2027.1|2021.1|2027.6|2021.6|2025.9|2019.9|28
1731407100000|2024-11-12 10:25:00|2027.4|2021.4|2027.9|2021.9|2028.4|2022.4|2026.9|2020.9|24
1731407400000|2024-11-12 10:30:00|2028.1|2022.1|2027.4|2021.4|2029.4|2023.4|2027.4|2021.4|20
1731407700000|2024-11-12 10:35:00|2027.6|2021.6|2027.4|2021.4|2028.6|2022.6|2027.1|2021.1|24
1731408000000|2024-11-12 10:40:00|2027.1|2021.1|2028.4|2022.4|2028.9|2022.9|2026.4|2020.4|33
1731408300000|2024-11-12 10:45:00|2028.6|2022.6|2027.1|2021.1|2029.4|2023.4|2026.4|2020.4|32
1731408600000|2024-11-12 10:50:00|2027.4|2021.4|2027.4|2021.4|2029.1|2023.1|2027.1|2021.1|29
1731408900000|2024-11-12 10:55:00|2027.6|2021.6|2026.6|2020.6|2028.4|2022.4|2026.4|2020.4|20
1731409200000|2024-11-12 11:00:00|2026.9|2020.9|2027.4|2021.4|2028.1|2022.1|2026.9|2020.9|13
1731409500000|2024-11-12 11:05:00|2027.1|2021.1|2027.6|2021.6|2028.4|2022.4|2027.1|2021.1|18
1731409800000|2024-11-12 11:10:00|2027.4|2021.4|2026.1|2020.1|2027.4|2021.4|2025.9|2019.9|12
1731410100000|2024-11-12 11:15:00|2025.9|2019.9|2026.4|2020.4|2026.9|2020.9|2025.9|2019.9|15
1731410400000|2024-11-12 11:20:00|2026.6|2020.6|2026.4|2020.4|2026.6|2020.6|2026.4|2020.4|4
1731410700000|2024-11-12 11:25:00|2026.1|2020.1|2026.1|2020.1|2026.1|2020.1|2024.4|2018.4|30
1731411000000|2024-11-12 11:30:00|2025.9|2019.9|2026.4|2020.4|2026.4|2020.4|2024.9|2018.9|16
1731411300000|2024-11-12 11:35:00|2026.1|2020.1|2026.6|2020.6|2026.6|2020.6|2024.6|2018.6|17
1731411600000|2024-11-12 11:40:00|2026.4|2020.4|2024.6|2018.6|2026.4|2020.4|2024.6|2018.6|21
1731411900000|2024-11-12 11:45:00|2024.9|2018.9|2024.1|2018.1|2025.1|2019.1|2024.1|2018.1|10
1731412200000|2024-11-12 11:50:00|2023.9|2017.9|2024.9|2018.9|2025.4|2019.4|2023.9|2017.9|13
1731412500000|2024-11-12 11:55:00|2024.6|2018.6|2025.9|2019.9|2026.6|2020.6|2024.6|2018.6|19
1731412800000|2024-11-12 12:00:00|2026.1|2020.1|2026.4|2020.4|2026.9|2020.9|2026.1|2020.1|12
1731413100000|2024-11-12 12:05:00|2026.6|2020.6|2024.6|2018.6|2026.6|2020.6|2024.1|2018.1|14
1731413400000|2024-11-12 12:10:00|2024.9|2018.9|2024.6|2018.6|2026.1|2020.1|2024.6|2018.6|20
1731413700000|2024-11-12 12:15:00|2024.9|2018.9|2026.1|2020.1|2026.1|2020.1|2024.6|2018.6|19
1731414000000|2024-11-12 12:20:00|2026.4|2020.4|2026.4|2020.4|2026.9|2020.9|2026.1|2020.1|10
1731414300000|2024-11-12 12:25:00|2026.1|2020.1|2026.4|2020.4|2026.4|2020.4|2025.9|2019.9|4
1731414600000|2024-11-12 12:30:00|2026.6|2020.6|2026.1|2020.1|2026.9|2020.9|2025.9|2019.9|14
1731414900000|2024-11-12 12:35:00|2025.9|2019.9|2024.4|2018.4|2025.9|2019.9|2024.1|2018.1|16
1731415200000|2024-11-12 12:40:00|2024.6|2018.6|2025.4|2019.4|2025.4|2019.4|2024.1|2018.1|7
1731415500000|2024-11-12 12:45:00|2025.1|2019.1|2025.4|2019.4|2025.6|2019.6|2024.6|2018.6|32
1731415800000|2024-11-12 12:50:00|2025.1|2019.1|2026.8|2020.8|2027.8|2021.8|2022.6|2016.6|59
1731416100000|2024-11-12 12:55:00|2026.6|2020.6|2025.9|2019.9|2027.1|2021.1|2025.1|2019.1|25
1731416400000|2024-11-12 13:00:00|2026.1|2020.1|2030.4|2024.4|2032.3|2026.3|2025.8|2019.8|160
1731416700000|2024-11-12 13:05:00|2030.1|2024.1|2028.9|2022.9|2031.9|2025.9|2028.9|2022.9|51
1731417000000|2024-11-12 13:10:00|2028.6|2022.6|2029.1|2023.1|2029.6|2023.6|2026.9|2020.9|53
1731417300000|2024-11-12 13:15:00|2029.4|2023.4|2030.9|2024.9|2031.3|2025.3|2028.4|2022.4|60
1731417600000|2024-11-12 13:20:00|2031.1|2025.1|2030.9|2024.9|2033.1|2027.1|2030.4|2024.4|45
1731417900000|2024-11-12 13:25:00|2030.6|2024.6|2031.4|2025.4|2032.4|2026.4|2029.1|2023.1|43
1731418200000|2024-11-12 13:30:00|2031.6|2025.6|2038.4|2032.4|2038.4|2032.4|2031.6|2025.6|43
1731418500000|2024-11-12 13:35:00|2038.6|2032.6|2035.6|2029.6|2038.6|2032.6|2034.9|2028.9|20
1731418800000|2024-11-12 13:40:00|2035.9|2029.9|2033.9|2027.9|2036.6|2030.6|2033.1|2027.1|36
1731419100000|2024-11-12 13:45:00|2033.6|2027.6|2036.1|2030.1|2038.1|2032.1|2033.4|2027.4|69
1731419400000|2024-11-12 13:50:00|2035.9|2029.9|2034.9|2028.9|2036.1|2030.1|2034.1|2028.1|23
1731419700000|2024-11-12 13:55:00|2034.6|2028.6|2036.6|2030.6|2037.9|2031.9|2034.6|2028.6|42
1731420000000|2024-11-12 14:00:00|2036.9|2030.9|2037.1|2031.1|2038.9|2032.9|2036.1|2030.1|56
1731420300000|2024-11-12 14:05:00|2037.4|2031.4|2033.9|2027.9|2037.4|2031.4|2031.6|2025.6|41
1731420600000|2024-11-12 14:10:00|2034.1|2028.1|2035.1|2029.1|2035.9|2029.9|2032.6|2026.6|41
1731420900000|2024-11-12 14:15:00|2034.9|2028.9|2037.1|2031.1|2037.1|2031.1|2033.4|2027.4|41
1731421200000|2024-11-12 14:20:00|2036.9|2030.9|2037.4|2031.4|2038.4|2032.4|2035.4|2029.4|53
1731421500000|2024-11-12 14:25:00|2037.9|2031.9|2035.1|2029.1|2037.9|2031.9|2034.1|2028.1|28
1731421800000|2024-11-12 14:30:00|2034.9|2028.9|2036.1|2030.1|2037.5|2031.5|2033.4|2027.4|40
1731422100000|2024-11-12 14:35:00|2035.8|2029.8|2035.1|2029.1|2036.9|2030.9|2034.1|2028.1|35
1731422400000|2024-11-12 14:40:00|2035.4|2029.4|2035.4|2029.4|2036.9|2030.9|2033.9|2027.9|42
1731422700000|2024-11-12 14:45:00|2035.1|2029.1|2036.6|2030.6|2036.6|2030.6|2033.4|2027.4|38
1731423000000|2024-11-12 14:50:00|2036.4|2030.4|2037.4|2031.4|2037.9|2031.9|2035.4|2029.4|33
1731423300000|2024-11-12 14:55:00|2037.6|2031.6|2036.9|2030.9|2038.9|2032.9|2036.4|2030.4|33
1731423600000|2024-11-12 15:00:00|2037.1|2031.1|2039.6|2033.6|2039.6|2033.6|2036.4|2030.4|54
1731423900000|2024-11-12 15:05:00|2039.9|2033.9|2038.6|2032.6|2039.9|2033.9|2037.1|2031.1|35
1731424200000|2024-11-12 15:10:00|2038.9|2032.9|2039.6|2033.6|2039.9|2033.9|2038.6|2032.6|30
1731424500000|2024-11-12 15:15:00|2038.9|2032.9|2038.6|2032.6|2038.9|2032.9|2036.9|2030.9|25
1731424800000|2024-11-12 15:20:00|2038.4|2032.4|2037.4|2031.4|2038.4|2032.4|2036.4|2030.4|24
1731425100000|2024-11-12 15:25:00|2037.1|2031.1|2038.4|2032.4|2038.6|2032.6|2037.1|2031.1|29
1731425400000|2024-11-12 15:30:00|2038.1|2032.1|2037.4|2031.4|2038.1|2032.1|2036.1|2030.1|20
1731425700000|2024-11-12 15:35:00|2036.9|2030.9|2037.1|2031.1|2037.4|2031.4|2036.1|2030.1|29
1731426000000|2024-11-12 15:40:00|2036.9|2030.9|2037.1|2031.1|2037.4|2031.4|2036.6|2030.6|22
1731426300000|2024-11-12 15:45:00|2036.9|2030.9|2034.9|2028.9|2037.4|2031.4|2034.6|2028.6|21
1731426600000|2024-11-12 15:50:00|2034.6|2028.6|2036.9|2030.9|2037.4|2031.4|2034.4|2028.4|27
1731426900000|2024-11-12 15:55:00|2037.1|2031.1|2034.4|2028.4|2037.4|2031.4|2033.9|2027.9|27
1731427200000|2024-11-12 16:00:00|2034.6|2028.6|2032.1|2026.1|2034.6|2028.6|2031.9|2025.9|35
1731427500000|2024-11-12 16:05:00|2031.9|2025.9|2030.1|2024.1|2031.9|2025.9|2029.1|2023.1|34
1731427800000|2024-11-12 16:10:00|2029.4|2023.4|2029.1|2023.1|2029.6|2023.6|2027.6|2021.6|29
1731428100000|2024-11-12 16:15:00|2028.9|2022.9|2030.9|2024.9|2031.4|2025.4|2027.6|2021.6|30
1731428400000|2024-11-12 16:20:00|2030.6|2024.6|2031.4|2025.4|2031.9|2025.9|2030.1|2024.1|29
1731428700000|2024-11-12 16:25:00|2031.1|2025.1|2031.6|2025.6|2031.9|2025.9|2030.6|2024.6|17
1731429000000|2024-11-12 16:30:00|2031.9|2025.9|2033.4|2027.4|2035.1|2029.1|2031.9|2025.9|27
1731429300000|2024-11-12 16:35:00|2033.1|2027.1|2029.6|2023.6|2033.1|2027.1|2029.6|2023.6|34
1731429600000|2024-11-12 16:40:00|2029.9|2023.9|2029.6|2023.6|2030.4|2024.4|2028.1|2022.1|22
1731429900000|2024-11-12 16:45:00|2029.4|2023.4|2023.6|2017.6|2029.9|2023.9|2023.6|2017.6|49
1731430200000|2024-11-12 16:50:00|2023.9|2017.9|2024.4|2018.4|2028.1|2022.1|2023.6|2017.6|62
1731430500000|2024-11-12 16:55:00|2024.1|2018.1|2028.6|2022.6|2029.9|2023.9|2023.9|2017.9|91
1731430800000|2024-11-12 17:00:00|2029.4|2023.4|2030.1|2024.1|2030.6|2024.6|2028.6|2022.6|18
1731431100000|2024-11-12 17:05:00|2030.4|2024.4|2028.6|2022.6|2031.1|2025.1|2028.6|2022.6|16
1731431400000|2024-11-12 17:10:00|2028.9|2022.9|2029.6|2023.6|2029.6|2023.6|2028.4|2022.4|12
1731431700000|2024-11-12 17:15:00|2029.9|2023.9|2029.4|2023.4|2029.9|2023.9|2029.4|2023.4|7
1731432000000|2024-11-12 17:20:00|2029.6|2023.6|2028.6|2022.6|2029.6|2023.6|2028.6|2022.6|3
1731432300000|2024-11-12 17:25:00|2028.9|2022.9|2028.9|2022.9|2029.6|2023.6|2028.9|2022.9|7
1731432600000|2024-11-12 17:30:00|2029.4|2023.4|2029.6|2023.6|2030.4|2024.4|2029.4|2023.4|7
1731432900000|2024-11-12 17:35:00|2029.4|2023.4|2028.6|2022.6|2029.4|2023.4|2028.6|2022.6|5
1731433200000|2024-11-12 17:40:00|2028.4|2022.4|2028.1|2022.1|2028.4|2022.4|2028.1|2022.1|2
1731433500000|2024-11-12 17:45:00|2028.4|2022.4|2028.4|2022.4|2028.6|2022.6|2028.4|2022.4|3
1731433800000|2024-11-12 17:50:00|2028.6|2022.6|2028.9|2022.9|2028.9|2022.9|2028.6|2022.6|2
1731434100000|2024-11-12 17:55:00|2029.1|2023.1|2030.4|2024.4|2030.8|2024.8|2029.1|2023.1|36
1731434400000|2024-11-12 18:00:00|2030.5|2024.5|2030.4|2024.4|2030.5|2024.5|2030.1|2024.1|4
1731434700000|2024-11-12 18:05:00|2030.5|2024.5|2030.5|2024.5|2030.5|2024.5|2030.5|2024.5|1
1731435000000|2024-11-12 18:10:00|2030.8|2024.8|2030.6|2024.6|2031.6|2025.6|2030.1|2024.1|8
1731435300000|2024-11-12 18:15:00|2031.1|2025.1|2031.1|2025.1|2031.1|2025.1|2031.1|2025.1|1
1731435900000|2024-11-12 18:25:00|2031.4|2025.4|2031.8|2025.8|2031.8|2025.8|2031.4|2025.4|3
1731436200000|2024-11-12 18:30:00|2031.9|2025.9|2032.3|2026.3|2032.5|2026.5|2031.9|2025.9|5
1731436500000|2024-11-12 18:35:00|2032.1|2026.1|2031.9|2025.9|2032.1|2026.1|2031.9|2025.9|4
1731436800000|2024-11-12 18:40:00|2031.8|2025.8|2027.9|2021.9|2031.8|2025.8|2027.9|2021.9|16
1731437100000|2024-11-12 18:45:00|2028.1|2022.1|2028.3|2022.3|2028.3|2022.3|2028.1|2022.1|2
1731437400000|2024-11-12 18:50:00|2028.1|2022.1|2028.3|2022.3|2028.3|2022.3|2028.1|2022.1|2
1731437700000|2024-11-12 18:55:00|2034.5|2015.8|2034.8|2016|2034.8|2016|2034.5|2015.8|2
1731459600000|2024-11-13 01:00:00|2027|2021|2026.1|2020.1|2027|2021|2026.1|2020.1|13
1731459900000|2024-11-13 01:05:00|2026.3|2020.3|2028.8|2022.8|2029.1|2023.1|2025.4|2019.4|24
1731460200000|2024-11-13 01:10:00|2028.1|2022.1|2030|2024|2030.6|2024.6|2027.8|2021.8|52
1731460500000|2024-11-13 01:15:00|2030.3|2024.3|2034.5|2028.5|2036.3|2030.3|2030.3|2024.3|121
1731460800000|2024-11-13 01:20:00|2034.6|2028.6|2033.8|2027.8|2034.9|2028.9|2032.8|2026.8|70
1731461100000|2024-11-13 01:25:00|2033.5|2027.5|2033.5|2027.5|2034.8|2028.8|2032.6|2026.6|71
1731461400000|2024-11-13 01:30:00|2033|2027|2033.8|2027.8|2035.1|2029.1|2032.6|2026.6|137
1731461700000|2024-11-13 01:35:00|2033.9|2027.9|2036.3|2030.3|2036.8|2030.8|2033.5|2027.5|91
1731462000000|2024-11-13 01:40:00|2036.1|2030.1|2037.6|2031.6|2037.8|2031.8|2035.8|2029.8|96
1731462300000|2024-11-13 01:45:00|2037.4|2031.4|2038.3|2032.3|2040.1|2034.1|2037.4|2031.4|59
1731462600000|2024-11-13 01:50:00|2038.4|2032.4|2037.9|2031.9|2039.6|2033.6|2037.4|2031.4|35
1731462900000|2024-11-13 01:55:00|2038|2032|2036.3|2030.3|2038.5|2032.5|2035.8|2029.8|92
1731463200000|2024-11-13 02:00:00|2036|2030|2034.9|2028.9|2036|2030|2032.3|2026.3|35
1731463500000|2024-11-13 02:05:00|2035.1|2029.1|2037.4|2031.4|2037.9|2031.9|2035.1|2029.1|15
1731463800000|2024-11-13 02:10:00|2037.1|2031.1|2034.8|2028.8|2037.1|2031.1|2034.8|2028.8|13
1731464100000|2024-11-13 02:15:00|2034.5|2028.5|2031.6|2025.6|2034.5|2028.5|2031.6|2025.6|25
1731464400000|2024-11-13 02:20:00|2031.4|2025.4|2031.9|2025.9|2033.1|2027.1|2031.1|2025.1|19
1731464700000|2024-11-13 02:25:00|2032.4|2026.4|2032.1|2026.1|2032.4|2026.4|2031.6|2025.6|6
1731465000000|2024-11-13 02:30:00|2031.9|2025.9|2030.4|2024.4|2032.4|2026.4|2029.4|2023.4|40
1731465300000|2024-11-13 02:35:00|2030.1|2024.1|2031|2025|2032.6|2026.6|2030|2024|32
1731465600000|2024-11-13 02:40:00|2031.3|2025.3|2031.4|2025.4|2032.6|2026.6|2031.3|2025.3|21
1731465900000|2024-11-13 02:45:00|2031.3|2025.3|2034.1|2028.1|2035.1|2029.1|2031|2025|31
1731466200000|2024-11-13 02:50:00|2034.4|2028.4|2035.8|2029.8|2037.1|2031.1|2034.1|2028.1|31
1731466500000|2024-11-13 02:55:00|2036|2030|2037.6|2031.6|2038.1|2032.1|2036|2030|29
1731466800000|2024-11-13 03:00:00|2037.5|2031.5|2037.9|2031.9|2039|2033|2037.5|2031.5|21
1731467100000|2024-11-13 03:05:00|2037.6|2031.6|2038.3|2032.3|2039|2033|2036.3|2030.3|38
1731467400000|2024-11-13 03:10:00|2038.4|2032.4|2039|2033|2039.3|2033.3|2038.4|2032.4|14
1731467700000|2024-11-13 03:15:00|2039.3|2033.3|2038.8|2032.8|2040.4|2034.4|2038.8|2032.8|31
1731468000000|2024-11-13 03:20:00|2038.9|2032.9|2039.5|2033.5|2039.6|2033.6|2038.6|2032.6|20
1731468300000|2024-11-13 03:25:00|2039.8|2033.8|2038.9|2032.9|2040.6|2034.6|2038.9|2032.9|20
1731469200000|2024-11-13 03:40:00|2039.1|2033.1|2038.9|2032.9|2039.1|2033.1|2038.9|2032.9|2
1731469800000|2024-11-13 03:50:00|2038.6|2032.6|2038.1|2032.1|2038.6|2032.6|2038.1|2032.1|2
1731470700000|2024-11-13 04:05:00|2037.9|2031.9|2038.1|2032.1|2038.1|2032.1|2037.9|2031.9|2
1731471000000|2024-11-13 04:10:00|2038.4|2032.4|2038.4|2032.4|2038.4|2032.4|2038.4|2032.4|1
1731471600000|2024-11-13 04:20:00|2038.5|2032.5|2039.1|2033.1|2039.4|2033.4|2038.5|2032.5|5
1731472200000|2024-11-13 04:30:00|2038.5|2032.5|2037.5|2031.5|2038.5|2032.5|2037.5|2031.5|2
1731472500000|2024-11-13 04:35:00|2037.4|2031.4|2037.8|2031.8|2037.8|2031.8|2037.4|2031.4|4
1731474000000|2024-11-13 05:00:00|2037.5|2031.5|2037.8|2031.8|2038|2032|2037.5|2031.5|4
1731474300000|2024-11-13 05:05:00|2038|2032|2038.3|2032.3|2038.5|2032.5|2038|2032|6
1731474600000|2024-11-13 05:10:00|2038.1|2032.1|2037.6|2031.6|2038.1|2032.1|2037.6|2031.6|8
1731474900000|2024-11-13 05:15:00|2037.8|2031.8|2036.6|2030.6|2037.8|2031.8|2036.6|2030.6|7
1731475200000|2024-11-13 05:20:00|2036.4|2030.4|2036.8|2030.8|2036.8|2030.8|2036.3|2030.3|4
1731475500000|2024-11-13 05:25:00|2037|2031|2037|2031|2037.8|2031.8|2037|2031|11
1731475800000|2024-11-13 05:30:00|2036.9|2030.9|2035.4|2029.4|2037.4|2031.4|2034.6|2028.6|25
1731476100000|2024-11-13 05:35:00|2035.6|2029.6|2035.9|2029.9|2036.1|2030.1|2035.6|2029.6|12
1731476400000|2024-11-13 05:40:00|2035.6|2029.6|2035.6|2029.6|2035.6|2029.6|2034.4|2028.4|15
1731476700000|2024-11-13 05:45:00|2035.4|2029.4|2035.8|2029.8|2036.4|2030.4|2035.1|2029.1|14
1731477000000|2024-11-13 05:50:00|2035.4|2029.4|2036.8|2030.8|2036.8|2030.8|2035.4|2029.4|20
1731477300000|2024-11-13 05:55:00|2037.1|2031.1|2035.3|2029.3|2037.1|2031.1|2034.9|2028.9|27
1731477600000|2024-11-13 06:00:00|2035|2029|2033.8|2027.8|2035|2029|2033.4|2027.4|27
1731477900000|2024-11-13 06:05:00|2033.5|2027.5|2034|2028|2034.3|2028.3|2032.8|2026.8|21
1731478200000|2024-11-13 06:10:00|2033.8|2027.8|2033.4|2027.4|2034|2028|2033|2027|20
1731478500000|2024-11-13 06:15:00|2033.3|2027.3|2033|2027|2033.6|2027.6|2032.8|2026.8|29
1731478800000|2024-11-13 06:20:00|2033.1|2027.1|2033.3|2027.3|2034.1|2028.1|2032.8|2026.8|24
1731479100000|2024-11-13 06:25:00|2033|2027|2032.1|2026.1|2033.6|2027.6|2032.1|2026.1|27
1731479400000|2024-11-13 06:30:00|2031.9|2025.9|2030.3|2024.3|2031.9|2025.9|2030.3|2024.3|32
1731479700000|2024-11-13 06:35:00|2030.4|2024.4|2029.3|2023.3|2030.8|2024.8|2029.3|2023.3|13
1731480000000|2024-11-13 06:40:00|2029|2023|2029.1|2023.1|2029.8|2023.8|2028.5|2022.5|23
1731480300000|2024-11-13 06:45:00|2029.6|2023.6|2028.3|2022.3|2029.9|2023.9|2028.1|2022.1|21
1731480600000|2024-11-13 06:50:00|2028.5|2022.5|2028.5|2022.5|2029.4|2023.4|2028.5|2022.5|12
1731480900000|2024-11-13 06:55:00|2028.6|2022.6|2027.3|2021.3|2029.4|2023.4|2027.3|2021.3|12
1731481200000|2024-11-13 07:00:00|2027|2021|2028|2022|2028.1|2022.1|2026.6|2020.6|17
1731481500000|2024-11-13 07:05:00|2027.8|2021.8|2027.8|2021.8|2028.4|2022.4|2027|2021|19
1731481800000|2024-11-13 07:10:00|2027.5|2021.5|2027.3|2021.3|2027.6|2021.6|2026.9|2020.9|14
1731482100000|2024-11-13 07:15:00|2027.5|2021.5|2027.4|2021.4|2027.5|2021.5|2027.4|2021.4|2
1731482400000|2024-11-13 07:20:00|2027.1|2021.1|2027.5|2021.5|2027.5|2021.5|2027.1|2021.1|4
1731482700000|2024-11-13 07:25:00|2027.8|2021.8|2027.8|2021.8|2028.4|2022.4|2027|2021|22
1731483000000|2024-11-13 07:30:00|2027.5|2021.5|2025.4|2019.4|2027.5|2021.5|2025.4|2019.4|16
1731483300000|2024-11-13 07:35:00|2025.1|2019.1|2026.1|2020.1|2027.1|2021.1|2025|2019|21
1731483600000|2024-11-13 07:40:00|2026|2020|2025.3|2019.3|2026.8|2020.8|2025|2019|22
1731483900000|2024-11-13 07:45:00|2025|2019|2023.9|2017.9|2025|2019|2021.6|2015.6|25
1731484200000|2024-11-13 07:50:00|2023.5|2017.5|2023.5|2017.5|2023.5|2017.5|2022.1|2016.1|20
1731484500000|2024-11-13 07:55:00|2023.4|2017.4|2023.1|2017.1|2025.1|2019.1|2022.1|2016.1|22
1731484800000|2024-11-13 08:00:00|2022.6|2016.6|2017.1|2011.1|2022.6|2016.6|2016.3|2010.3|53
1731485100000|2024-11-13 08:05:00|2016.9|2010.9|2016.1|2010.1|2018.1|2012.1|2016.1|2010.1|23
1731485400000|2024-11-13 08:10:00|2015.9|2009.9|2016.6|2010.6|2017.6|2011.6|2015.4|2009.4|36
1731485700000|2024-11-13 08:15:00|2016.4|2010.4|2016.9|2010.9|2016.9|2010.9|2015.1|2009.1|15
1731486000000|2024-11-13 08:20:00|2016.6|2010.6|2016.1|2010.1|2016.6|2010.6|2015.1|2009.1|27
1731486300000|2024-11-13 08:25:00|2015.9|2009.9|2015.9|2009.9|2016.1|2010.1|2015.4|2009.4|16
1731486600000|2024-11-13 08:30:00|2015.6|2009.6|2015.9|2009.9|2015.9|2009.9|2015.4|2009.4|10
1731486900000|2024-11-13 08:35:00|2016.1|2010.1|2016.9|2010.9|2017.1|2011.1|2015.4|2009.4|18
1731487200000|2024-11-13 08:40:00|2016.6|2010.6|2016.4|2010.4|2016.6|2010.6|2016.1|2010.1|6
1731487500000|2024-11-13 08:45:00|2016.1|2010.1|2016.9|2010.9|2017.4|2011.4|2016.1|2010.1|14
1731487800000|2024-11-13 08:50:00|2016.6|2010.6|2016.1|2010.1|2016.6|2010.6|2016.1|2010.1|3
1731488100000|2024-11-13 08:55:00|2015.9|2009.9|2019.4|2013.4|2020.6|2014.6|2015.9|2009.9|20
1731488400000|2024-11-13 09:00:00|2019.6|2013.6|2015.9|2009.9|2019.6|2013.6|2015.9|2009.9|19
1731488700000|2024-11-13 09:05:00|2016.1|2010.1|2015.9|2009.9|2016.1|2010.1|2015.4|2009.4|9
1731489000000|2024-11-13 09:10:00|2015.4|2009.4|2015.9|2009.9|2016.1|2010.1|2015.4|2009.4|17
1731489300000|2024-11-13 09:15:00|2015.6|2009.6|2016.1|2010.1|2016.6|2010.6|2015.6|2009.6|15
1731489600000|2024-11-13 09:20:00|2015.9|2009.9|2016.4|2010.4|2016.9|2010.9|2015.4|2009.4|21
1731489900000|2024-11-13 09:25:00|2016.1|2010.1|2016.4|2010.4|2017.4|2011.4|2015.6|2009.6|32
1731490200000|2024-11-13 09:30:00|2015.9|2009.9|2016.6|2010.6|2017.1|2011.1|2015.9|2009.9|30
1731490500000|2024-11-13 09:35:00|2016.4|2010.4|2015.9|2009.9|2016.4|2010.4|2015.1|2009.1|25
1731490800000|2024-11-13 09:40:00|2015.6|2009.6|2015.4|2009.4|2015.6|2009.6|2015.1|2009.1|12
1731491100000|2024-11-13 09:45:00|2015.6|2009.6|2015.4|2009.4|2015.9|2009.9|2015.4|2009.4|10
1731491400000|2024-11-13 09:50:00|2015.6|2009.6|2014.9|2008.9|2015.6|2009.6|2014.1|2008.1|17
1731491700000|2024-11-13 09:55:00|2014.6|2008.6|2014.6|2008.6|2015.1|2009.1|2014.6|2008.6|11
1731492000000|2024-11-13 10:00:00|2014.9|2008.9|2015.1|2009.1|2015.6|2009.6|2014.9|2008.9|10
1731492300000|2024-11-13 10:05:00|2014.9|2008.9|2015.4|2009.4|2015.6|2009.6|2014.9|2008.9|9
1731492600000|2024-11-13 10:10:00|2015.1|2009.1|2016.1|2010.1|2016.4|2010.4|2015.1|2009.1|5
1731492900000|2024-11-13 10:15:00|2015.9|2009.9|2015.6|2009.6|2016.1|2010.1|2015.6|2009.6|4
1731493200000|2024-11-13 10:20:00|2015.9|2009.9|2016.4|2010.4|2016.4|2010.4|2015.6|2009.6|4
1731493500000|2024-11-13 10:25:00|2016.6|2010.6|2017.9|2011.9|2017.9|2011.9|2016.6|2010.6|12
1731493800000|2024-11-13 10:30:00|2017.6|2011.6|2016.1|2010.1|2017.6|2011.6|2015.1|2009.1|26
1731494100000|2024-11-13 10:35:00|2015.6|2009.6|2016.1|2010.1|2016.4|2010.4|2015.6|2009.6|6
1731494400000|2024-11-13 10:40:00|2015.9|2009.9|2016.1|2010.1|2016.4|2010.4|2015.6|2009.6|6
1731494700000|2024-11-13 10:45:00|2015.9|2009.9|2015.6|2009.6|2015.9|2009.9|2015.1|2009.1|13
1731495000000|2024-11-13 10:50:00|2015.9|2009.9|2015.6|2009.6|2016.4|2010.4|2015.6|2009.6|7
1731495300000|2024-11-13 10:55:00|2015.4|2009.4|2015.6|2009.6|2016.4|2010.4|2015.4|2009.4|14
1731495600000|2024-11-13 11:00:00|2015.4|2009.4|2016.1|2010.1|2016.4|2010.4|2015.4|2009.4|7
1731495900000|2024-11-13 11:05:00|2016.4|2010.4|2016.6|2010.6|2016.9|2010.9|2015.9|2009.9|11
1731496200000|2024-11-13 11:10:00|2016.4|2010.4|2016.1|2010.1|2016.4|2010.4|2016.1|2010.1|2
1731496500000|2024-11-13 11:15:00|2015.9|2009.9|2016.9|2010.9|2016.9|2010.9|2015.4|2009.4|9
1731496800000|2024-11-13 11:20:00|2017.1|2011.1|2017.1|2011.1|2017.9|2011.9|2017.1|2011.1|13
1731497100000|2024-11-13 11:25:00|2016.9|2010.9|2016.4|2010.4|2016.9|2010.9|2015.9|2009.9|7
1731497400000|2024-11-13 11:30:00|2016.1|2010.1|2014.4|2008.4|2016.1|2010.1|2014.4|2008.4|12
1731497700000|2024-11-13 11:35:00|2014.1|2008.1|2014.9|2008.9|2014.9|2008.9|2014.1|2008.1|8
1731498000000|2024-11-13 11:40:00|2014.6|2008.6|2014.1|2008.1|2014.6|2008.6|2014.1|2008.1|3
1731498300000|2024-11-13 11:45:00|2013.9|2007.9|2014.6|2008.6|2014.6|2008.6|2013.9|2007.9|10
1731498600000|2024-11-13 11:50:00|2014.9|2008.9|2016.1|2010.1|2017.4|2011.4|2014.9|2008.9|19
1731498900000|2024-11-13 11:55:00|2015.9|2009.9|2016.4|2010.4|2016.6|2010.6|2015.4|2009.4|9
1731499200000|2024-11-13 12:00:00|2016.6|2010.6|2016.1|2010.1|2017.6|2011.6|2016.1|2010.1|22
1731499500000|2024-11-13 12:05:00|2015.9|2009.9|2014.9|2008.9|2016.1|2010.1|2014.9|2008.9|14
1731499800000|2024-11-13 12:10:00|2014.6|2008.6|2015.9|2009.9|2016.1|2010.1|2014.6|2008.6|8
1731500100000|2024-11-13 12:15:00|2015.6|2009.6|2015.9|2009.9|2017.1|2011.1|2015.6|2009.6|17
1731500400000|2024-11-13 12:20:00|2016.1|2010.1|2014.6|2008.6|2016.1|2010.1|2014.6|2008.6|16
1731500700000|2024-11-13 12:25:00|2014.4|2008.4|2015.9|2009.9|2015.9|2009.9|2014.4|2008.4|9
1731501000000|2024-11-13 12:30:00|2015.6|2009.6|2015.6|2009.6|2018.1|2012.1|2015.1|2009.1|33
1731501300000|2024-11-13 12:35:00|2016.1|2010.1|2015.6|2009.6|2017.1|2011.1|2015.4|2009.4|14
1731501600000|2024-11-13 12:40:00|2015.9|2009.9|2017.9|2011.9|2018.1|2012.1|2015.9|2009.9|17
1731501900000|2024-11-13 12:45:00|2018.1|2012.1|2021.3|2015.3|2021.8|2015.8|2016.1|2010.1|41
1731502200000|2024-11-13 12:50:00|2021.1|2015.1|2024.3|2018.3|2026.8|2019.6|2021.1|2015.1|54
1731502500000|2024-11-13 12:55:00|2024.1|2018.1|2021.1|2015.1|2024.1|2018.1|2020.4|2014.4|34
1731502800000|2024-11-13 13:00:00|2020.9|2014.9|2017.6|2011.6|2025.1|2019.1|2016.5|2010.5|164
1731503100000|2024-11-13 13:05:00|2017.9|2011.9|2020.6|2014.6|2024.6|2018.6|2017.4|2011.4|153
1731503400000|2024-11-13 13:10:00|2020.4|2014.4|2017.9|2011.9|2020.6|2014.6|2016.9|2010.9|71
1731503700000|2024-11-13 13:15:00|2018.1|2012.1|2016.1|2010.1|2018.1|2012.1|2015.6|2009.6|63
1731504000000|2024-11-13 13:20:00|2016.4|2010.4|2015.6|2009.6|2017.4|2011.4|2015.6|2009.6|55
1731504300000|2024-11-13 13:25:00|2015.4|2009.4|2014.9|2008.9|2015.6|2009.6|2014.6|2008.6|45
1731504600000|2024-11-13 13:30:00|2015.1|2009.1|2020.9|2014.9|2023.4|2017.4|2015.1|2009.1|56
1731504900000|2024-11-13 13:35:00|2020.6|2014.6|2018.4|2012.4|2021.1|2015.1|2018.4|2012.4|106
1731505200000|2024-11-13 13:40:00|2018.6|2012.6|2019.9|2013.9|2020.9|2014.9|2017.1|2011.1|126
1731505500000|2024-11-13 13:45:00|2019.6|2013.6|2018.6|2012.6|2020.4|2014.4|2018.4|2012.4|56
1731505800000|2024-11-13 13:50:00|2018.9|2012.9|2019.1|2013.1|2019.4|2013.4|2018.1|2012.1|63
1731506100000|2024-11-13 13:55:00|2019.4|2013.4|2020.6|2014.6|2021.1|2015.1|2019.1|2013.1|117
1731506400000|2024-11-13 14:00:00|2020.4|2014.4|2019.4|2013.4|2020.4|2014.4|2018.1|2012.1|70
1731506700000|2024-11-13 14:05:00|2019.1|2013.1|2020.6|2014.6|2020.9|2014.9|2019.1|2013.1|61
1731507000000|2024-11-13 14:10:00|2020.9|2014.9|2021.9|2015.9|2021.9|2015.9|2019.9|2013.9|39
1731507300000|2024-11-13 14:15:00|2021.6|2015.6|2019.4|2013.4|2021.6|2015.6|2019.4|2013.4|42
1731507600000|2024-11-13 14:20:00|2019.1|2013.1|2019.1|2013.1|2019.6|2013.6|2017.9|2011.9|36
1731507900000|2024-11-13 14:25:00|2018.9|2012.9|2018.6|2012.6|2019.1|2013.1|2018.1|2012.1|18
1731508200000|2024-11-13 14:30:00|2018.1|2012.1|2017.1|2011.1|2018.4|2012.4|2016.9|2010.9|23
1731508500000|2024-11-13 14:35:00|2016.9|2010.9|2016.4|2010.4|2016.9|2010.9|2015.1|2009.1|33
1731508800000|2024-11-13 14:40:00|2016.1|2010.1|2018.9|2012.9|2018.9|2012.9|2015.6|2009.6|89
1731509100000|2024-11-13 14:45:00|2018.4|2012.4|2015.9|2009.9|2018.4|2012.4|2015.6|2009.6|69
1731509400000|2024-11-13 14:50:00|2016.1|2010.1|2014.4|2008.4|2016.1|2010.1|2014.1|2008.1|58
1731509700000|2024-11-13 14:55:00|2013.9|2007.9|2012.1|2006.1|2015.4|2009.4|2011.9|2005.9|68
1731510000000|2024-11-13 15:00:00|2011.9|2005.9|2010.9|2004.9|2012.6|2006.6|2010.4|2004.4|66
1731510300000|2024-11-13 15:05:00|2010.6|2004.6|2007.6|2001.6|2010.6|2004.6|2007.4|2001.4|47
1731510600000|2024-11-13 15:10:00|2007.9|2001.9|2006.6|2000.6|2010.4|2004.4|2006.6|2000.6|46
1731510900000|2024-11-13 15:15:00|2007.1|2001.1|2007.9|2001.9|2008.9|2002.9|2007.1|2001.1|56
1731511200000|2024-11-13 15:20:00|2007.6|2001.6|2007.6|2001.6|2009.1|2003.1|2007.1|2001.1|38
1731511500000|2024-11-13 15:25:00|2007.4|2001.4|2007.6|2001.6|2008.1|2002.1|2007.4|2001.4|22
1731511800000|2024-11-13 15:30:00|2007.4|2001.4|2008.4|2002.4|2009.6|2003.6|2007.1|2001.1|38
1731512100000|2024-11-13 15:35:00|2008.1|2002.1|2008.4|2002.4|2009.4|2003.4|2008.1|2002.1|42
1731512400000|2024-11-13 15:40:00|2008.1|2002.1|2008.4|2002.4|2009.6|2003.6|2007.4|2001.4|60
1731512700000|2024-11-13 15:45:00|2008.6|2002.6|2011.4|2005.4|2011.6|2005.6|2008.1|2002.1|40
1731513000000|2024-11-13 15:50:00|2011.1|2005.1|2011.9|2005.9|2012.1|2006.1|2010.6|2004.6|26
1731513300000|2024-11-13 15:55:00|2011.6|2005.6|2009.1|2003.1|2012.9|2006.9|2008.6|2002.6|28
1731513600000|2024-11-13 16:00:00|2008.9|2002.9|2008.4|2002.4|2009.4|2003.4|2008.1|2002.1|11
1731513900000|2024-11-13 16:05:00|2008.1|2002.1|2008.4|2002.4|2008.9|2002.9|2008.1|2002.1|16
1731514200000|2024-11-13 16:10:00|2008.1|2002.1|2008.1|2002.1|2008.9|2002.9|2007.9|2001.9|19
1731514500000|2024-11-13 16:15:00|2007.9|2001.9|2007.9|2001.9|2008.4|2002.4|2007.1|2001.1|26
1731514800000|2024-11-13 16:20:00|2008.1|2002.1|2010.6|2004.6|2010.6|2004.6|2007.9|2001.9|27
1731515100000|2024-11-13 16:25:00|2010.9|2004.9|2010.1|2004.1|2011.9|2005.9|2008.9|2002.9|43
1731515400000|2024-11-13 16:30:00|2009.9|2003.9|2012.6|2006.6|2014.1|2008.1|2009.6|2003.6|60
1731515700000|2024-11-13 16:35:00|2013.1|2007.1|2012.6|2006.6|2014.9|2008.9|2012.1|2006.1|19
1731516000000|2024-11-13 16:40:00|2012.9|2006.9|2010.1|2004.1|2014.1|2008.1|2010.1|2004.1|47
1731516300000|2024-11-13 16:45:00|2010.4|2004.4|2009.1|2003.1|2010.6|2004.6|2008.9|2002.9|34
1731516600000|2024-11-13 16:50:00|2008.9|2002.9|2008.9|2002.9|2009.9|2003.9|2007.4|2001.4|38
1731516900000|2024-11-13 16:55:00|2009.1|2003.1|2011.6|2005.6|2012.6|2006.6|2009.1|2003.1|66
1731517200000|2024-11-13 17:00:00|2011.4|2005.4|2010.9|2004.9|2011.6|2005.6|2010.6|2004.6|14
1731517500000|2024-11-13 17:05:00|2011.1|2005.1|2011.4|2005.4|2011.6|2005.6|2011.1|2005.1|6
1731517800000|2024-11-13 17:10:00|2011.1|2005.1|2011.1|2005.1|2011.1|2005.1|2011.1|2005.1|1
1731518100000|2024-11-13 17:15:00|2011.4|2005.4|2011.1|2005.1|2012.4|2006.4|2010.9|2004.9|8
1731518400000|2024-11-13 17:20:00|2011.4|2005.4|2012.1|2006.1|2012.5|2006.5|2010.9|2004.9|5
1731519000000|2024-11-13 17:30:00|2011.9|2005.9|2011.6|2005.6|2011.9|2005.9|2011.6|2005.6|2
1731519300000|2024-11-13 17:35:00|2011.9|2005.9|2011.1|2005.1|2011.9|2005.9|2011.1|2005.1|4
1731519600000|2024-11-13 17:40:00|2011.4|2005.4|2011.6|2005.6|2011.9|2005.9|2011.4|2005.4|4
1731519900000|2024-11-13 17:45:00|2011.9|2005.9|2011.6|2005.6|2011.9|2005.9|2011.6|2005.6|2
1731520200000|2024-11-13 17:50:00|2011.9|2005.9|2011.9|2005.9|2011.9|2005.9|2011.9|2005.9|1
1731520500000|2024-11-13 17:55:00|2011.8|2005.8|2011.8|2005.8|2012.3|2006.3|2011.1|2005.1|26
1731521100000|2024-11-13 18:05:00|2011.6|2005.6|2010.5|2004.5|2011.6|2005.6|2010.5|2004.5|11
1731521400000|2024-11-13 18:10:00|2010.6|2004.6|2010.3|2004.3|2010.6|2004.6|2010.3|2004.3|3
1731521700000|2024-11-13 18:15:00|2010.1|2004.1|2010.1|2004.1|2010.1|2004.1|2010.1|2004.1|1
1731522000000|2024-11-13 18:20:00|2009.9|2003.9|2009.8|2003.8|2009.9|2003.9|2009.8|2003.8|2
1731522300000|2024-11-13 18:25:00|2009.9|2003.9|2010|2004|2010|2004|2009.9|2003.9|2
1731522900000|2024-11-13 18:35:00|2009.9|2003.9|2009.6|2003.6|2009.9|2003.9|2009.5|2003.5|3
1731523200000|2024-11-13 18:40:00|2009.4|2003.4|2010.3|2004.3|2010.4|2004.4|2009.1|2003.1|6
1731523500000|2024-11-13 18:45:00|2010|2004|2010.5|2004.5|2010.6|2004.6|2010|2004|13
1731523800000|2024-11-13 18:50:00|2010.4|2004.4|2011|2005|2011|2005|2010.4|2004.4|3
1731524100000|2024-11-13 18:55:00|2010.8|2004.8|2019|2000.3|2019|2005.5|2010.8|1999.3|8
1731546000000|2024-11-14 01:00:00|2011.4|2005.4|2010.9|2004.9|2011.5|2005.5|2010.4|2004.4|14
1731546300000|2024-11-14 01:05:00|2010.5|2004.5|2010.1|2004.1|2010.9|2004.9|2008.3|2002.3|53
1731546600000|2024-11-14 01:10:00|2010.4|2004.4|2011.4|2005.4|2011.5|2005.5|2010.4|2004.4|13
1731546900000|2024-11-14 01:15:00|2011.6|2005.6|2012.4|2006.4|2012.4|2006.4|2010.3|2004.3|30
1731547200000|2024-11-14 01:20:00|2012.6|2006.6|2011|2005|2013.8|2007.8|2011|2005|40
1731547500000|2024-11-14 01:25:00|2010.9|2004.9|2009|2003|2011|2005|2009|2003|36
1731547800000|2024-11-14 01:30:00|2008.8|2002.8|2008.5|2002.5|2011.1|2005.1|2008.5|2002.5|42
1731548100000|2024-11-14 01:35:00|2008.8|2002.8|2007.6|2001.6|2008.8|2002.8|2007.4|2001.4|35
1731548400000|2024-11-14 01:40:00|2007.8|2001.8|2008.1|2002.1|2008.8|2002.8|2007.8|2001.8|25
1731548700000|2024-11-14 01:45:00|2007.9|2001.9|2007.4|2001.4|2008.4|2002.4|2007.4|2001.4|12
1731549000000|2024-11-14 01:50:00|2007.6|2001.6|2007.6|2001.6|2007.9|2001.9|2007.4|2001.4|10
1731549300000|2024-11-14 01:55:00|2007.4|2001.4|2005.5|1999.5|2007.6|2001.6|2005.4|1999.4|20
1731549600000|2024-11-14 02:00:00|2005.8|1999.8|2005.4|1999.4|2006|2000|2005.3|1999.3|30
1731549900000|2024-11-14 02:05:00|2005.1|1999.1|2000.9|1994.9|2005.6|1999.6|2000.9|1994.9|14
1731550200000|2024-11-14 02:10:00|2000.8|1994.8|2000|1994|2000.8|1994.8|1999.9|1993.9|25
1731550500000|2024-11-14 02:15:00|2000.1|1994.1|1994.3|1988.3|2000.1|1994.1|1994.3|1988.3|11
1731550800000|2024-11-14 02:20:00|1994.5|1988.5|1995|1989|1995|1989|1994.4|1988.4|5
1731551100000|2024-11-14 02:25:00|1994.9|1988.9|1994.8|1988.8|1994.9|1988.9|1994.4|1988.4|5
1731551400000|2024-11-14 02:30:00|1994.6|1988.6|1994.5|1988.5|1995|1989|1994.4|1988.4|12
1731551700000|2024-11-14 02:35:00|1994.9|1988.9|1994.4|1988.4|1995.4|1989.4|1994.1|1988.1|45
1731552000000|2024-11-14 02:40:00|1994.6|1988.6|1994.1|1988.1|1994.6|1988.6|1993.9|1987.9|23
1731552300000|2024-11-14 02:45:00|1993.9|1987.9|1994.4|1988.4|1994.4|1988.4|1993.9|1987.9|20
1731552600000|2024-11-14 02:50:00|1994.1|1988.1|1988.1|1982.1|1994.4|1988.4|1987.9|1981.9|31
1731552900000|2024-11-14 02:55:00|1988.4|1982.4|1989|1983|1989.4|1983.4|1988.1|1982.1|35
1731553200000|2024-11-14 03:00:00|1988.9|1982.9|1989.5|1983.5|1990.4|1984.4|1988.5|1982.5|50
1731553500000|2024-11-14 03:05:00|1989.4|1983.4|1990.6|1984.6|1991.3|1985.3|1988.6|1982.6|84
1731553800000|2024-11-14 03:10:00|1990.4|1984.4|1992|1986|1992.8|1986.8|1989.3|1983.3|79
1731554100000|2024-11-14 03:15:00|1992.3|1986.3|1992.1|1986.1|1992.8|1986.8|1991.5|1985.5|73
1731554400000|2024-11-14 03:20:00|1992|1986|1992|1986|1993.8|1987.8|1991.3|1985.3|39
1731554700000|2024-11-14 03:25:00|1992.3|1986.3|1991.5|1985.5|1992.3|1986.3|1991.4|1985.4|15
1731555000000|2024-11-14 03:30:00|1991.3|1985.3|1990|1984|1991.3|1985.3|1989.9|1983.9|25
1731555300000|2024-11-14 03:35:00|1990.3|1984.3|1989.6|1983.6|1990.5|1984.5|1989.5|1983.5|16
1731555600000|2024-11-14 03:40:00|1989.4|1983.4|1989.6|1983.6|1989.6|1983.6|1989.1|1983.1|5
1731555900000|2024-11-14 03:45:00|1989.4|1983.4|1989.4|1983.4|1989.9|1983.9|1989.1|1983.1|9
1731556200000|2024-11-14 03:50:00|1989.3|1983.3|1989.6|1983.6|1989.8|1983.8|1989.3|1983.3|5
1731556500000|2024-11-14 03:55:00|1989.8|1983.8|1990|1984|1990.3|1984.3|1989.8|1983.8|4
1731556800000|2024-11-14 04:00:00|1989.9|1983.9|1989.8|1983.8|1989.9|1983.9|1989.3|1983.3|5
1731557100000|2024-11-14 04:05:00|1989.9|1983.9|1990.3|1984.3|1990.3|1984.3|1989.8|1983.8|5
1731557400000|2024-11-14 04:10:00|1990.1|1984.1|1990|1984|1990.3|1984.3|1990|1984|5
1731557700000|2024-11-14 04:15:00|1989.9|1983.9|1990|1984|1990|1984|1989.8|1983.8|3
1731558000000|2024-11-14 04:20:00|1989.8|1983.8|1989.8|1983.8|1990|1984|1989.3|1983.3|9
1731558300000|2024-11-14 04:25:00|1990|1984|1990|1984|1990|1984|1990|1984|1
1731558600000|2024-11-14 04:30:00|1989.8|1983.8|1989.6|1983.6|1990.1|1984.1|1989.5|1983.5|18
1731558900000|2024-11-14 04:35:00|1989.8|1983.8|1988.9|1982.9|1989.8|1983.8|1988.9|1982.9|10
1731559200000|2024-11-14 04:40:00|1989|1983|1989.1|1983.1|1989.3|1983.3|1988.9|1982.9|15
1731559500000|2024-11-14 04:45:00|1989.3|1983.3|1989.5|1983.5|1989.5|1983.5|1989.3|1983.3|2
1731559800000|2024-11-14 04:50:00|1989.8|1983.8|1989.4|1983.4|1989.8|1983.8|1989.3|1983.3|5
1731560100000|2024-11-14 04:55:00|1989.5|1983.5|1989.8|1983.8|1989.8|1983.8|1989.5|1983.5|2
1731560400000|2024-11-14 05:00:00|1989.6|1983.6|1989.1|1983.1|1989.8|1983.8|1989.1|1983.1|9
1731560700000|2024-11-14 05:05:00|1989.4|1983.4|1989.1|1983.1|1990.1|1984.1|1989.1|1983.1|7
1731561000000|2024-11-14 05:10:00|1989|1983|1989|1983|1989|1983|1989|1983|1
1731561300000|2024-11-14 05:15:00|1990.1|1984.1|1989.3|1983.3|1990.1|1984.1|1989.1|1983.1|6
1731561600000|2024-11-14 05:20:00|1989.5|1983.5|1989.3|1983.3|1989.5|1983.5|1989.3|1983.3|2
1731561900000|2024-11-14 05:25:00|1989|1983|1988.8|1982.8|1989|1983|1988.8|1982.8|2
1731562200000|2024-11-14 05:30:00|1989|1983|1994.6|1988.6|1996.4|1990.4|1988.4|1982.4|150
1731562500000|2024-11-14 05:35:00|1994.4|1988.4|1992.1|1986.1|1994.5|1988.5|1992.1|1986.1|40
1731562800000|2024-11-14 05:40:00|1992.4|1986.4|1992.4|1986.4|1993|1987|1992|1986|37
1731563100000|2024-11-14 05:45:00|1992.1|1986.1|1990.8|1984.8|1992.6|1986.6|1990.8|1984.8|32
1731563400000|2024-11-14 05:50:00|1990.4|1984.4|1989.6|1983.6|1990.5|1984.5|1989.6|1983.6|17
1731563700000|2024-11-14 05:55:00|1989.3|1983.3|1990.5|1984.5|1991.1|1985.1|1988.9|1982.9|21
1731564000000|2024-11-14 06:00:00|1990.3|1984.3|1991.3|1985.3|1991.8|1985.8|1990.3|1984.3|20
1731564300000|2024-11-14 06:05:00|1991|1985|1991|1985|1992|1986|1990.8|1984.8|32
1731564600000|2024-11-14 06:10:00|1992.6|1986.6|1991.1|1985.1|1992.6|1986.6|1989.9|1983.9|59
1731564900000|2024-11-14 06:15:00|1991.3|1985.3|1991|1985|1992.6|1986.6|1990.8|1984.8|59
1731565200000|2024-11-14 06:20:00|1991.1|1985.1|1991.1|1985.1|1992.4|1986.4|1990.6|1984.6|53
1731565500000|2024-11-14 06:25:00|1991.3|1985.3|1992.5|1986.5|1993.3|1987.3|1991.1|1985.1|83
1731565800000|2024-11-14 06:30:00|1992.9|1986.9|1992|1986|1993|1987|1991.8|1985.8|89
1731566100000|2024-11-14 06:35:00|1992.3|1986.3|1991.6|1985.6|1992.3|1986.3|1991.5|1985.5|14
1731566400000|2024-11-14 06:40:00|1991.8|1985.8|1991.1|1985.1|1993|1987|1990.4|1984.4|31
1731566700000|2024-11-14 06:45:00|1991|1985|1990|1984|1991.3|1985.3|1989.8|1983.8|22
1731567000000|2024-11-14 06:50:00|1989.8|1983.8|1990.6|1984.6|1990.8|1984.8|1989.8|1983.8|16
1731567300000|2024-11-14 06:55:00|1990.5|1984.5|1990|1984|1991.6|1985.6|1989.4|1983.4|30
1731567600000|2024-11-14 07:00:00|1989.9|1983.9|1988.6|1982.6|1989.9|1983.9|1988.5|1982.5|33
1731567900000|2024-11-14 07:05:00|1988.8|1982.8|1987.1|1981.1|1988.8|1982.8|1986.6|1980.6|17
1731568200000|2024-11-14 07:10:00|1987|1981|1987.5|1981.5|1987.9|1981.9|1986.9|1980.9|14
1731568500000|2024-11-14 07:15:00|1987.6|1981.6|1989.4|1983.4|1989.5|1983.5|1987.6|1981.6|14
1731568800000|2024-11-14 07:20:00|1989.5|1983.5|1988|1982|1989.5|1983.5|1988|1982|9
1731569100000|2024-11-14 07:25:00|1987.8|1981.8|1989.8|1983.8|1990.8|1984.8|1987.5|1981.5|20
1731569400000|2024-11-14 07:30:00|1990|1984|1987.8|1981.8|1992.4|1986.4|1987.5|1981.5|65
1731569700000|2024-11-14 07:35:00|1987.5|1981.5|1988.9|1982.9|1989.9|1983.9|1987.5|1981.5|19
1731570000000|2024-11-14 07:40:00|1988.8|1982.8|1987.9|1981.9|1988.8|1982.8|1987.9|1981.9|14
1731570300000|2024-11-14 07:45:00|1987.8|1981.8|1987|1981|1987.8|1981.8|1987|1981|6
1731570600000|2024-11-14 07:50:00|1986.9|1980.9|1986.9|1980.9|1988.9|1982.9|1986.9|1980.9|34
1731570900000|2024-11-14 07:55:00|1986.8|1980.8|1985.4|1979.4|1988.4|1982.4|1985.4|1979.4|24
1731571200000|2024-11-14 08:00:00|1984.6|1978.6|1986.3|1980.3|1986.5|1980.5|1981.4|1975.4|81
1731571500000|2024-11-14 08:05:00|1986.5|1980.5|1987.6|1981.6|1987.6|1981.6|1984.4|1978.4|59
1731571800000|2024-11-14 08:10:00|1987.9|1981.9|1982.4|1976.4|1988.1|1982.1|1982.4|1976.4|58
1731572100000|2024-11-14 08:15:00|1982.1|1976.1|1983.6|1977.6|1984.1|1978.1|1982.1|1976.1|48
1731572400000|2024-11-14 08:20:00|1983.4|1977.4|1978.1|1972.1|1983.4|1977.4|1977.6|1971.6|50
1731572700000|2024-11-14 08:25:00|1978.4|1972.4|1977.4|1971.4|1980.1|1974.1|1977.4|1971.4|46
1731573000000|2024-11-14 08:30:00|1977.1|1971.1|1974.9|1968.9|1977.1|1971.1|1973.9|1967.9|43
1731573300000|2024-11-14 08:35:00|1975.1|1969.1|1977.4|1971.4|1979.1|1973.1|1974.9|1968.9|39
1731573600000|2024-11-14 08:40:00|1977.1|1971.1|1979.1|1973.1|1979.1|1973.1|1976.6|1970.6|30
1731573900000|2024-11-14 08:45:00|1979.4|1973.4|1979.9|1973.9|1981.4|1975.4|1978.4|1972.4|47
1731574200000|2024-11-14 08:50:00|1980.1|1974.1|1978.9|1972.9|1980.1|1974.1|1978.4|1972.4|29
1731574500000|2024-11-14 08:55:00|1978.6|1972.6|1980.4|1974.4|1981.9|1975.9|1978.6|1972.6|35
1731574800000|2024-11-14 09:00:00|1980.1|1974.1|1980.1|1974.1|1983.9|1977.9|1979.1|1973.1|61
1731575100000|2024-11-14 09:05:00|1980.4|1974.4|1979.9|1973.9|1982.9|1976.9|1978.4|1972.4|53
1731575400000|2024-11-14 09:10:00|1979.6|1973.6|1981.4|1975.4|1982.4|1976.4|1978.9|1972.9|44
1731575700000|2024-11-14 09:15:00|1981.6|1975.6|1978.9|1972.9|1981.6|1975.6|1978.4|1972.4|25
1731576000000|2024-11-14 09:20:00|1979.1|1973.1|1978.6|1972.6|1980.4|1974.4|1978.6|1972.6|36
1731576300000|2024-11-14 09:25:00|1978.4|1972.4|1978.9|1972.9|1979.9|1973.9|1978.4|1972.4|23
1731576600000|2024-11-14 09:30:00|1979.1|1973.1|1979.4|1973.4|1980.1|1974.1|1977.6|1971.6|32
1731576900000|2024-11-14 09:35:00|1979.6|1973.6|1977.1|1971.1|1979.6|1973.6|1977.1|1971.1|19
1731577200000|2024-11-14 09:40:00|1976.9|1970.9|1978.4|1972.4|1979.1|1973.1|1976.4|1970.4|34
1731577500000|2024-11-14 09:45:00|1978.1|1972.1|1979.4|1973.4|1979.6|1973.6|1976.9|1970.9|19
1731577800000|2024-11-14 09:50:00|1979.6|1973.6|1980.6|1974.6|1981.4|1975.4|1979.4|1973.4|24
1731578100000|2024-11-14 09:55:00|1980.9|1974.9|1981.4|1975.4|1983.1|1977.1|1980.9|1974.9|36
1731578400000|2024-11-14 10:00:00|1981.6|1975.6|1979.9|1973.9|1981.6|1975.6|1979.9|1973.9|22
1731578700000|2024-11-14 10:05:00|1978.9|1972.9|1976.6|1970.6|1979.4|1973.4|1976.4|1970.4|23
1731579000000|2024-11-14 10:10:00|1976.4|1970.4|1975.6|1969.6|1977.1|1971.1|1975.4|1969.4|36
1731579300000|2024-11-14 10:15:00|1975.9|1969.9|1973.4|1967.4|1976.1|1970.1|1973.4|1967.4|39
1731579600000|2024-11-14 10:20:00|1973.1|1967.1|1972.6|1966.6|1974.4|1968.4|1972.4|1966.4|47
1731579900000|2024-11-14 10:25:00|1972.4|1966.4|1974.1|1968.1|1974.4|1968.4|1971.6|1965.6|32
1731580200000|2024-11-14 10:30:00|1974.6|1968.6|1974.1|1968.1|1976.4|1970.4|1974.1|1968.1|52
1731580500000|2024-11-14 10:35:00|1973.9|1967.9|1973.6|1967.6|1974.4|1968.4|1973.6|1967.6|16
1731580800000|2024-11-14 10:40:00|1973.4|1967.4|1973.1|1967.1|1973.6|1967.6|1971.9|1965.9|32
1731581100000|2024-11-14 10:45:00|1972.9|1966.9|1973.4|1967.4|1974.6|1968.6|1972.1|1966.1|25
1731581400000|2024-11-14 10:50:00|1973.1|1967.1|1973.9|1967.9|1974.4|1968.4|1972.4|1966.4|34
1731581700000|2024-11-14 10:55:00|1974.1|1968.1|1974.4|1968.4|1974.9|1968.9|1973.4|1967.4|29
1731582000000|2024-11-14 11:00:00|1974.6|1968.6|1975.1|1969.1|1977.8|1971.8|1973.9|1967.9|35
1731582300000|2024-11-14 11:05:00|1975.4|1969.4|1976.1|1970.1|1977.6|1971.6|1975.4|1969.4|26
1731582600000|2024-11-14 11:10:00|1975.9|1969.9|1973.6|1967.6|1976.1|1970.1|1972.1|1966.1|40
1731582900000|2024-11-14 11:15:00|1973.9|1967.9|1974.4|1968.4|1975.6|1969.6|1973.9|1967.9|26
1731583200000|2024-11-14 11:20:00|1974.1|1968.1|1974.6|1968.6|1974.6|1968.6|1973.6|1967.6|19
1731583500000|2024-11-14 11:25:00|1974.4|1968.4|1974.6|1968.6|1974.9|1968.9|1973.6|1967.6|13
1731583800000|2024-11-14 11:30:00|1974.4|1968.4|1973.6|1967.6|1974.4|1968.4|1973.4|1967.4|17
1731584100000|2024-11-14 11:35:00|1973.9|1967.9|1974.4|1968.4|1975.4|1969.4|1973.9|1967.9|13
1731584400000|2024-11-14 11:40:00|1974.1|1968.1|1974.6|1968.6|1974.6|1968.6|1973.4|1967.4|19
1731584700000|2024-11-14 11:45:00|1974.4|1968.4|1976.4|1970.4|1976.9|1970.9|1973.9|1967.9|44
1731585000000|2024-11-14 11:50:00|1976.6|1970.6|1978.1|1972.1|1979.1|1973.1|1976.6|1970.6|25
1731585300000|2024-11-14 11:55:00|1977.9|1971.9|1977.6|1971.6|1978.6|1972.6|1977.4|1971.4|23
1731585600000|2024-11-14 12:00:00|1977.9|1971.9|1977.1|1971.1|1978.4|1972.4|1976.6|1970.6|33
1731585900000|2024-11-14 12:05:00|1976.9|1970.9|1974.9|1968.9|1976.9|1970.9|1974.6|1968.6|36
1731586200000|2024-11-14 12:10:00|1974.6|1968.6|1978|1972|1979.9|1973.9|1974.4|1968.4|38
1731586500000|2024-11-14 12:15:00|1977.9|1971.9|1978.9|1972.9|1978.9|1972.9|1977.4|1971.4|35
1731586800000|2024-11-14 12:20:00|1979.1|1973.1|1979.4|1973.4|1980.4|1974.4|1978.9|1972.9|26
1731587100000|2024-11-14 12:25:00|1979.6|1973.6|1976.6|1970.6|1980.6|1974.6|1976.4|1970.4|26
1731587400000|2024-11-14 12:30:00|1976.9|1970.9|1976.9|1970.9|1978.4|1972.4|1976.1|1970.1|21
1731587700000|2024-11-14 12:35:00|1976.6|1970.6|1975.1|1969.1|1977.1|1971.1|1974.9|1968.9|27
1731588000000|2024-11-14 12:40:00|1975.4|1969.4|1974.4|1968.4|1976.9|1970.9|1974.4|1968.4|36
1731588300000|2024-11-14 12:45:00|1974.6|1968.6|1972.6|1966.6|1975.4|1969.4|1971.9|1965.9|50
1731588600000|2024-11-14 12:50:00|1972.9|1966.9|1975.4|1969.4|1975.6|1969.6|1972.4|1966.4|54
1731588900000|2024-11-14 12:55:00|1975.1|1969.1|1975.6|1969.6|1977.6|1971.6|1973.9|1967.9|62
1731589200000|2024-11-14 13:00:00|1975.9|1969.9|1972.9|1966.9|1977.6|1971.6|1969.4|1963.4|150
1731589500000|2024-11-14 13:05:00|1972.6|1966.6|1972.9|1966.9|1974.1|1968.1|1971.4|1965.4|83
1731589800000|2024-11-14 13:10:00|1973.1|1967.1|1971.4|1965.4|1973.1|1967.1|1970.4|1964.4|59
1731590100000|2024-11-14 13:15:00|1971.6|1965.6|1972.4|1966.4|1973.4|1967.4|1971.4|1965.4|38
1731590400000|2024-11-14 13:20:00|1972.6|1966.6|1971.6|1965.6|1974.1|1968.1|1971.6|1965.6|44
1731590700000|2024-11-14 13:25:00|1972.1|1966.1|1972.9|1966.9|1973.1|1967.1|1971.6|1965.6|27
1731591000000|2024-11-14 13:30:00|1973.1|1967.1|1970.9|1964.9|1973.1|1967.1|1969.1|1963.1|56
1731591300000|2024-11-14 13:35:00|1970.6|1964.6|1971.6|1965.6|1971.6|1965.6|1969.6|1963.6|44
1731591600000|2024-11-14 13:40:00|1971.9|1965.9|1971.4|1965.4|1973.1|1967.1|1971.4|1965.4|39
1731591900000|2024-11-14 13:45:00|1971.6|1965.6|1974.4|1968.4|1974.6|1968.6|1970.6|1964.6|65
1731592200000|2024-11-14 13:50:00|1974.1|1968.1|1976.6|1970.6|1977.6|1971.6|1974.1|1968.1|59
1731592500000|2024-11-14 13:55:00|1976.4|1970.4|1976.1|1970.1|1977.6|1971.6|1975.9|1969.9|61
1731592800000|2024-11-14 14:00:00|1975.9|1969.9|1976.1|1970.1|1976.9|1970.9|1975.4|1969.4|54
1731593100000|2024-11-14 14:05:00|1976.4|1970.4|1972.4|1966.4|1976.4|1970.4|1972.1|1966.1|47
1731593400000|2024-11-14 14:10:00|1972.1|1966.1|1972.4|1966.4|1972.6|1966.6|1971.4|1965.4|66
1731593700000|2024-11-14 14:15:00|1972.6|1966.6|1971.9|1965.9|1972.6|1966.6|1970.9|1964.9|35
1731594000000|2024-11-14 14:20:00|1971.6|1965.6|1970.1|1964.1|1971.6|1965.6|1969.6|1963.6|37
1731594300000|2024-11-14 14:25:00|1970.6|1964.6|1971.1|1965.1|1971.6|1965.6|1970.4|1964.4|25
1731594600000|2024-11-14 14:30:00|1971.4|1965.4|1969.6|1963.6|1971.9|1965.9|1969.6|1963.6|40
1731594900000|2024-11-14 14:35:00|1969.4|1963.4|1971.4|1965.4|1972.1|1966.1|1969.4|1963.4|48
1731595200000|2024-11-14 14:40:00|1971.1|1965.1|1970.4|1964.4|1972.6|1966.6|1970.4|1964.4|43
1731595500000|2024-11-14 14:45:00|1970.9|1964.9|1970.1|1964.1|1971.1|1965.1|1969.1|1963.1|25
1731595800000|2024-11-14 14:50:00|1970.4|1964.4|1973.8|1967.8|1974|1968|1968.6|1962.6|52
1731596100000|2024-11-14 14:55:00|1973.9|1967.9|1970.6|1964.6|1975.8|1969.8|1970.4|1964.4|74
1731596400000|2024-11-14 15:00:00|1970.4|1964.4|1968.9|1962.9|1971.4|1965.4|1968.6|1962.6|53
1731596700000|2024-11-14 15:05:00|1968.6|1962.6|1967.9|1961.9|1969.6|1963.6|1966.4|1960.4|61
1731597000000|2024-11-14 15:10:00|1967.6|1961.6|1968.6|1962.6|1969.4|1963.4|1967.6|1961.6|54
1731597300000|2024-11-14 15:15:00|1968.4|1962.4|1968.6|1962.6|1968.9|1962.9|1967.6|1961.6|43
1731597600000|2024-11-14 15:20:00|1968.9|1962.9|1968.6|1962.6|1969.9|1963.9|1968.1|1962.1|33
1731597900000|2024-11-14 15:25:00|1968.9|1962.9|1968.6|1962.6|1969.4|1963.4|1967.1|1961.1|29
1731598200000|2024-11-14 15:30:00|1968.4|1962.4|1968.9|1962.9|1969.4|1963.4|1967.6|1961.6|47
1731598500000|2024-11-14 15:35:00|1968.6|1962.6|1970.6|1964.6|1971.1|1965.1|1968.1|1962.1|41
1731598800000|2024-11-14 15:40:00|1970.4|1964.4|1970.6|1964.6|1971.1|1965.1|1969.9|1963.9|32
1731599100000|2024-11-14 15:45:00|1970.9|1964.9|1971.6|1965.6|1972.9|1966.9|1970.6|1964.6|48
1731599400000|2024-11-14 15:50:00|1969.5|1963.5|1972.6|1966.6|1973.1|1967.1|1969.5|1963.5|46
1731599700000|2024-11-14 15:55:00|1972.9|1966.9|1972.1|1966.1|1973.4|1967.4|1971.9|1965.9|30
1731600000000|2024-11-14 16:00:00|1972.4|1966.4|1970.9|1964.9|1972.9|1966.9|1970.9|1964.9|70
1731600300000|2024-11-14 16:05:00|1970.6|1964.6|1970.1|1964.1|1972.4|1966.4|1968.4|1962.4|53
1731600600000|2024-11-14 16:10:00|1969.9|1963.9|1969.4|1963.4|1970.1|1964.1|1968.6|1962.6|36
1731600900000|2024-11-14 16:15:00|1969.6|1963.6|1969.9|1963.9|1970.1|1964.1|1968.9|1962.9|41
1731601200000|2024-11-14 16:20:00|1970.1|1964.1|1970.4|1964.4|1970.6|1964.6|1969.9|1963.9|25
1731601500000|2024-11-14 16:25:00|1970.1|1964.1|1970.9|1964.9|1971.4|1965.4|1969.4|1963.4|35
1731601800000|2024-11-14 16:30:00|1970.6|1964.6|1970.4|1964.4|1971.1|1965.1|1970.4|1964.4|18
1731602100000|2024-11-14 16:35:00|1970.1|1964.1|1969.1|1963.1|1970.1|1964.1|1968.6|1962.6|17
1731602400000|2024-11-14 16:40:00|1968.9|1962.9|1967.1|1961.1|1968.9|1962.9|1965.4|1959.4|38
1731602700000|2024-11-14 16:45:00|1966.9|1960.9|1964.9|1958.9|1966.9|1960.9|1964.6|1958.6|57
1731603000000|2024-11-14 16:50:00|1965.1|1959.1|1964.6|1958.6|1965.1|1959.1|1963.4|1957.4|47
1731603300000|2024-11-14 16:55:00|1964.4|1958.4|1963.1|1957.1|1964.9|1958.9|1961.4|1955.4|131
1731603600000|2024-11-14 17:00:00|1962.9|1956.9|1962.9|1956.9|1963.1|1957.1|1962.6|1956.6|9
1731603900000|2024-11-14 17:05:00|1963.4|1957.4|1965.1|1959.1|1965.4|1959.4|1963.1|1957.1|9
1731604200000|2024-11-14 17:10:00|1965.4|1959.4|1964.1|1958.1|1965.4|1959.4|1963.6|1957.6|12
1731604500000|2024-11-14 17:15:00|1963.9|1957.9|1962.4|1956.4|1963.9|1957.9|1962.4|1956.4|7
1731604800000|2024-11-14 17:20:00|1962.1|1956.1|1962.6|1956.6|1962.6|1956.6|1961.9|1955.9|6
1731605100000|2024-11-14 17:25:00|1962.9|1956.9|1962.6|1956.6|1962.9|1956.9|1962.6|1956.6|2
1731605400000|2024-11-14 17:30:00|1962.9|1956.9|1963.6|1957.6|1964.4|1958.4|1962.6|1956.6|11
1731605700000|2024-11-14 17:35:00|1964.1|1958.1|1966.1|1960.1|1966.1|1960.1|1964.1|1958.1|8
1731606000000|2024-11-14 17:40:00|1965.9|1959.9|1965.6|1959.6|1966.4|1960.4|1965.1|1959.1|8
1731606300000|2024-11-14 17:45:00|1965.4|1959.4|1965.6|1959.6|1965.6|1959.6|1965.1|1959.1|6
1731606600000|2024-11-14 17:50:00|1965.9|1959.9|1965.9|1959.9|1965.9|1959.9|1965.9|1959.9|1
1731606900000|2024-11-14 17:55:00|1965.8|1959.8|1966.1|1960.1|1966.6|1960.6|1965.8|1959.8|11
1731607200000|2024-11-14 18:00:00|1966.4|1960.4|1965.8|1959.8|1967.1|1961.1|1965.8|1959.8|16
1731607500000|2024-11-14 18:05:00|1966|1960|1966.8|1960.8|1967|1961|1966|1960|6
1731607800000|2024-11-14 18:10:00|1966.6|1960.6|1966|1960|1966.6|1960.6|1966|1960|5
1731608100000|2024-11-14 18:15:00|1964.6|1958.6|1965.1|1959.1|1965.1|1959.1|1964.6|1958.6|3
1731608400000|2024-11-14 18:20:00|1965|1959|1965.4|1959.4|1965.4|1959.4|1965|1959|3
1731608700000|2024-11-14 18:25:00|1965.5|1959.5|1965.3|1959.3|1965.6|1959.6|1965.3|1959.3|4
1731609000000|2024-11-14 18:30:00|1965.4|1959.4|1965.4|1959.4|1965.4|1959.4|1965.4|1959.4|1
1731609600000|2024-11-14 18:40:00|1965.5|1959.5|1965.1|1959.1|1965.5|1959.5|1965.1|1959.1|2
1731609900000|2024-11-14 18:45:00|1964.9|1958.9|1964.5|1958.5|1965.1|1959.1|1964.5|1958.5|3
1731610200000|2024-11-14 18:50:00|1964.4|1958.4|1965.4|1959.4|1965.4|1959.4|1964.4|1958.4|6
1731610500000|2024-11-14 18:55:00|1965.1|1959.1|1972.3|1953.5|1972.3|1959.1|1965.1|1952.5|5
1731632400000|2024-11-15 01:00:00|1965.6|1959.6|1965.8|1959.8|1966.4|1960.4|1964.9|1958.9|24
1731632700000|2024-11-15 01:05:00|1965.5|1959.5|1966.5|1960.5|1967.5|1961.5|1964.5|1958.5|36
1731633000000|2024-11-15 01:10:00|1966.4|1960.4|1967.1|1961.1|1967.1|1961.1|1966.1|1960.1|31
1731633300000|2024-11-15 01:15:00|1966.9|1960.9|1967|1961|1967.5|1961.5|1966.8|1960.8|23
1731633600000|2024-11-15 01:20:00|1966.9|1960.9|1967|1961|1967.1|1961.1|1965.8|1959.8|20
1731633900000|2024-11-15 01:25:00|1967.1|1961.1|1965.8|1959.8|1967.1|1961.1|1965.5|1959.5|18
1731634200000|2024-11-15 01:30:00|1966.5|1960.5|1966.4|1960.4|1966.9|1960.9|1966|1960|9
1731634500000|2024-11-15 01:35:00|1966.3|1960.3|1966.5|1960.5|1967.5|1961.5|1966.3|1960.3|16
1731634800000|2024-11-15 01:40:00|1966.3|1960.3|1966|1960|1966.5|1960.5|1966|1960|10
1731635100000|2024-11-15 01:45:00|1966.3|1960.3|1967.3|1961.3|1967.5|1961.5|1966|1960|16
1731635400000|2024-11-15 01:50:00|1967|1961|1965.4|1959.4|1967|1961|1964.8|1958.8|26
1731635700000|2024-11-15 01:55:00|1965.5|1959.5|1966.3|1960.3|1967.3|1961.3|1965.4|1959.4|31
1731636000000|2024-11-15 02:00:00|1966|1960|1968.6|1962.6|1968.9|1962.9|1966|1960|38
1731636300000|2024-11-15 02:05:00|1968.4|1962.4|1967.3|1961.3|1968.9|1962.9|1967.3|1961.3|21
1731636600000|2024-11-15 02:10:00|1967.6|1961.6|1967.1|1961.1|1967.8|1961.8|1967|1961|28
1731636900000|2024-11-15 02:15:00|1967.4|1961.4|1967.1|1961.1|1967.6|1961.6|1966.8|1960.8|13
1731637200000|2024-11-15 02:20:00|1967|1961|1968.1|1962.1|1968.3|1962.3|1967|1961|13
1731637500000|2024-11-15 02:25:00|1968.3|1962.3|1967.9|1961.9|1968.5|1962.5|1967.1|1961.1|15
1731637800000|2024-11-15 02:30:00|1968.1|1962.1|1968.3|1962.3|1969.3|1963.3|1967.3|1961.3|32
1731638100000|2024-11-15 02:35:00|1968.1|1962.1|1968.5|1962.5|1969.1|1963.1|1968|1962|21
1731638400000|2024-11-15 02:40:00|1968.8|1962.8|1969.4|1963.4|1969.4|1963.4|1968|1962|24
1731638700000|2024-11-15 02:45:00|1969.1|1963.1|1969.9|1963.9|1969.9|1963.9|1968.9|1962.9|17
1731639000000|2024-11-15 02:50:00|1970.1|1964.1|1970.1|1964.1|1970.9|1964.9|1969.8|1963.8|28
1731639300000|2024-11-15 02:55:00|1970.3|1964.3|1972.8|1966.8|1972.8|1966.8|1969.5|1963.5|28
1731639600000|2024-11-15 03:00:00|1972.9|1966.9|1971.3|1965.3|1972.9|1966.9|1971.3|1965.3|11
1731639900000|2024-11-15 03:05:00|1971.5|1965.5|1972.3|1966.3|1973.4|1967.4|1971.4|1965.4|15
1731640200000|2024-11-15 03:10:00|1971.9|1965.9|1972.9|1966.9|1972.9|1966.9|1971.3|1965.3|20
1731640500000|2024-11-15 03:15:00|1972.8|1966.8|1971|1965|1973|1967|1970.8|1964.8|13
1731640800000|2024-11-15 03:20:00|1970.8|1964.8|1971.5|1965.5|1972.1|1966.1|1970.8|1964.8|13
1731641100000|2024-11-15 03:25:00|1971.6|1965.6|1970.3|1964.3|1972.4|1966.4|1970.3|1964.3|25
1731641400000|2024-11-15 03:30:00|1969.9|1963.9|1969.6|1963.6|1971|1965|1969.4|1963.4|13
1731641700000|2024-11-15 03:35:00|1969.1|1963.1|1968.6|1962.6|1970|1964|1968.5|1962.5|15
1731642000000|2024-11-15 03:40:00|1968.8|1962.8|1969.1|1963.1|1969.5|1963.5|1968.8|1962.8|8
1731642300000|2024-11-15 03:45:00|1969|1963|1968.3|1962.3|1969|1963|1968.3|1962.3|5
1731642600000|2024-11-15 03:50:00|1968.4|1962.4|1968.3|1962.3|1968.4|1962.4|1968.3|1962.3|2
1731642900000|2024-11-15 03:55:00|1968.4|1962.4|1968.3|1962.3|1968.4|1962.4|1968.3|1962.3|2
1731643200000|2024-11-15 04:00:00|1968.1|1962.1|1968.1|1962.1|1968.1|1962.1|1968|1962|3
1731643500000|2024-11-15 04:05:00|1968|1962|1968.3|1962.3|1969|1963|1968|1962|8
1731643800000|2024-11-15 04:10:00|1968.5|1962.5|1970.8|1964.8|1970.8|1964.8|1968.5|1962.5|13
1731644400000|2024-11-15 04:20:00|1971|1965|1971.4|1965.4|1971.5|1965.5|1971|1965|4
1731644700000|2024-11-15 04:25:00|1971.6|1965.6|1971.8|1965.8|1971.9|1965.9|1971.6|1965.6|3
1731645300000|2024-11-15 04:35:00|1972|1966|1972.3|1966.3|1972.3|1966.3|1972|1966|2
1731645900000|2024-11-15 04:45:00|1972.5|1966.5|1972.3|1966.3|1972.5|1966.5|1972.3|1966.3|2
1731646500000|2024-11-15 04:55:00|1972.5|1966.5|1972.1|1966.1|1972.6|1966.6|1972.1|1966.1|5
1731647100000|2024-11-15 05:05:00|1972.3|1966.3|1972.8|1966.8|1973.1|1967.1|1972.3|1966.3|9
1731647700000|2024-11-15 05:15:00|1973|1967|1973.3|1967.3|1973.5|1967.5|1973|1967|5
1731648000000|2024-11-15 05:20:00|1973.1|1967.1|1973|1967|1973.4|1967.4|1972.8|1966.8|8
1731648300000|2024-11-15 05:25:00|1972.4|1966.4|1973|1967|1973|1967|1972|1966|7
1731648600000|2024-11-15 05:30:00|1973.3|1967.3|1975.6|1969.6|1975.8|1969.8|1972|1966|28
1731648900000|2024-11-15 05:35:00|1975.4|1969.4|1974.3|1968.3|1975.4|1969.4|1973.6|1967.6|10
1731649200000|2024-11-15 05:40:00|1974.1|1968.1|1974.5|1968.5|1974.5|1968.5|1972.9|1966.9|19
1731649500000|2024-11-15 05:45:00|1974.4|1968.4|1972.5|1966.5|1974.4|1968.4|1972.4|1966.4|7
1731649800000|2024-11-15 05:50:00|1972.6|1966.6|1971.8|1965.8|1972.8|1966.8|1971.6|1965.6|10
1731650100000|2024-11-15 05:55:00|1971.6|1965.6|1969.8|1963.8|1971.6|1965.6|1969.8|1963.8|10
1731650400000|2024-11-15 06:00:00|1969.6|1963.6|1967.6|1961.6|1969.6|1963.6|1967.6|1961.6|12
1731650700000|2024-11-15 06:05:00|1967.5|1961.5|1967.4|1961.4|1967.8|1961.8|1967|1961|10
1731651000000|2024-11-15 06:10:00|1967.6|1961.6|1970.1|1964.1|1970.1|1964.1|1967.6|1961.6|11
1731651300000|2024-11-15 06:15:00|1970.3|1964.3|1969.1|1963.1|1971.1|1965.1|1968.5|1962.5|14
1731651600000|2024-11-15 06:20:00|1969|1963|1969.1|1963.1|1969.6|1963.6|1968.6|1962.6|23
1731651900000|2024-11-15 06:25:00|1969|1963|1968.6|1962.6|1969.6|1963.6|1968.4|1962.4|8
1731652200000|2024-11-15 06:30:00|1968.3|1962.3|1968.5|1962.5|1968.6|1962.6|1968|1962|9
1731652500000|2024-11-15 06:35:00|1968.3|1962.3|1969|1963|1969.3|1963.3|1968.3|1962.3|7
1731652800000|2024-11-15 06:40:00|1968.8|1962.8|1969.1|1963.1|1969.5|1963.5|1968.3|1962.3|16
1731653100000|2024-11-15 06:45:00|1969.3|1963.3|1968.8|1962.8|1969.5|1963.5|1968.8|1962.8|17
1731653400000|2024-11-15 06:50:00|1968.5|1962.5|1968.8|1962.8|1969|1963|1968|1962|10
1731653700000|2024-11-15 06:55:00|1968.5|1962.5|1969.5|1963.5|1969.9|1963.9|1968.5|1962.5|17
1731654000000|2024-11-15 07:00:00|1969.4|1963.4|1966.9|1960.9|1971|1965|1966.9|1960.9|38
1731654300000|2024-11-15 07:05:00|1967.4|1961.4|1966.9|1960.9|1968.1|1962.1|1966.9|1960.9|16
1731654600000|2024-11-15 07:10:00|1967|1961|1967.6|1961.6|1968.3|1962.3|1966.4|1960.4|23
1731654900000|2024-11-15 07:15:00|1968.3|1962.3|1969|1963|1969|1963|1968.3|1962.3|7
1731655200000|2024-11-15 07:20:00|1968.8|1962.8|1967.9|1961.9|1968.9|1962.9|1967.6|1961.6|8
1731655500000|2024-11-15 07:25:00|1967.8|1961.8|1968.5|1962.5|1969.9|1963.9|1967.6|1961.6|26
1731655800000|2024-11-15 07:30:00|1968.3|1962.3|1969.9|1963.9|1969.9|1963.9|1968|1962|23
1731656100000|2024-11-15 07:35:00|1969.8|1963.8|1968.6|1962.6|1972.8|1966.8|1968.6|1962.6|26
1731656400000|2024-11-15 07:40:00|1968.4|1962.4|1967.5|1961.5|1969.4|1963.4|1966.9|1960.9|37
1731656700000|2024-11-15 07:45:00|1967.4|1961.4|1968.3|1962.3|1969|1963|1964.6|1958.6|43
1731657000000|2024-11-15 07:50:00|1968|1962|1966.6|1960.6|1968|1962|1966.4|1960.4|11
1731657300000|2024-11-15 07:55:00|1966.4|1960.4|1966.1|1960.1|1967.1|1961.1|1964.4|1958.4|22
1731657600000|2024-11-15 08:00:00|1964.5|1958.5|1964.6|1958.6|1965.6|1959.6|1963.6|1957.6|28
1731657900000|2024-11-15 08:05:00|1964.9|1958.9|1962.4|1956.4|1965.9|1959.9|1962.1|1956.1|79
1731658200000|2024-11-15 08:10:00|1962.6|1956.6|1962.6|1956.6|1963.6|1957.6|1962.4|1956.4|38
1731658500000|2024-11-15 08:15:00|1962.4|1956.4|1962.6|1956.6|1964.4|1958.4|1962.1|1956.1|21
1731658800000|2024-11-15 08:20:00|1962.4|1956.4|1963.4|1957.4|1963.9|1957.9|1961.6|1955.6|29
1731659100000|2024-11-15 08:25:00|1963.1|1957.1|1965.6|1959.6|1967|1961|1962.9|1956.9|55
1731659400000|2024-11-15 08:30:00|1965.4|1959.4|1965.4|1959.4|1966.1|1960.1|1964.4|1958.4|26
1731659700000|2024-11-15 08:35:00|1965.6|1959.6|1968.6|1962.6|1968.9|1962.9|1965.6|1959.6|26
1731660000000|2024-11-15 08:40:00|1968.9|1962.9|1970.4|1964.4|1972.1|1966.1|1968.9|1962.9|26
1731660300000|2024-11-15 08:45:00|1970.6|1964.6|1971.6|1965.6|1972.9|1966.9|1970.4|1964.4|38
1731660600000|2024-11-15 08:50:00|1971.9|1965.9|1973.4|1967.4|1974.1|1968.1|1971.9|1965.9|23
1731660900000|2024-11-15 08:55:00|1973.6|1967.6|1975.1|1969.1|1975.1|1969.1|1973.1|1967.1|32
1731661200000|2024-11-15 09:00:00|1974.9|1968.9|1969.4|1963.4|1975.1|1969.1|1969.1|1963.1|81
1731661500000|2024-11-15 09:05:00|1969.1|1963.1|1972.4|1966.4|1972.4|1966.4|1968.6|1962.6|38
1731661800000|2024-11-15 09:10:00|1972.6|1966.6|1972.6|1966.6|1974.9|1968.9|1972.4|1966.4|49
1731662100000|2024-11-15 09:15:00|1972.4|1966.4|1973.4|1967.4|1975.1|1969.1|1970.9|1964.9|39
1731662400000|2024-11-15 09:20:00|1973.1|1967.1|1973.1|1967.1|1973.6|1967.6|1972.1|1966.1|37
1731662700000|2024-11-15 09:25:00|1973.4|1967.4|1976.1|1970.1|1976.4|1970.4|1972.4|1966.4|25
1731663000000|2024-11-15 09:30:00|1975.9|1969.9|1974.4|1968.4|1976.6|1970.6|1974.1|1968.1|28
1731663300000|2024-11-15 09:35:00|1974.6|1968.6|1975.9|1969.9|1976.1|1970.1|1974.6|1968.6|6
1731663600000|2024-11-15 09:40:00|1975.6|1969.6|1975.4|1969.4|1975.6|1969.6|1973.4|1967.4|25
1731663900000|2024-11-15 09:45:00|1975.1|1969.1|1979.1|1973.1|1979.4|1973.4|1975.1|1969.1|33
1731664200000|2024-11-15 09:50:00|1979.4|1973.4|1979.4|1973.4|1981.4|1975.4|1978.4|1972.4|39
1731664500000|2024-11-15 09:55:00|1979.1|1973.1|1979.1|1973.1|1979.6|1973.6|1977.1|1971.1|26
1731664800000|2024-11-15 10:00:00|1978.6|1972.6|1978.9|1972.9|1978.9|1972.9|1975.9|1969.9|50
1731665100000|2024-11-15 10:05:00|1979.1|1973.1|1979.4|1973.4|1979.9|1973.9|1977.4|1971.4|36
1731665400000|2024-11-15 10:10:00|1978.9|1972.9|1977.4|1971.4|1979.9|1973.9|1976.9|1970.9|41
1731665700000|2024-11-15 10:15:00|1977.6|1971.6|1975.6|1969.6|1978.4|1972.4|1975.6|1969.6|45
1731666000000|2024-11-15 10:20:00|1975.9|1969.9|1979.3|1973.3|1982.5|1976.5|1975.9|1969.9|104
1731666300000|2024-11-15 10:25:00|1979.1|1973.1|1986.4|1980.4|1986.4|1980.4|1978.4|1972.4|72
1731666600000|2024-11-15 10:30:00|1986.1|1980.1|1980.9|1974.9|1986.1|1980.1|1980.9|1974.9|78
1731666900000|2024-11-15 10:35:00|1980.6|1974.6|1985.4|1979.4|1986.6|1980.6|1980.1|1974.1|84
1731667200000|2024-11-15 10:40:00|1985.6|1979.6|1992.1|1986.1|1992.6|1986.6|1985.1|1979.1|87
1731667500000|2024-11-15 10:45:00|1991.9|1985.9|1991.9|1985.9|1994.4|1988.4|1990.9|1984.9|79
1731667800000|2024-11-15 10:50:00|1992.1|1986.1|1989.1|1983.1|1992.1|1986.1|1988.1|1982.1|55
1731668100000|2024-11-15 10:55:00|1988.9|1982.9|1985.9|1979.9|1988.9|1982.9|1984.1|1978.1|40
1731668400000|2024-11-15 11:00:00|1985.4|1979.4|1990.1|1984.1|1990.1|1984.1|1985.1|1979.1|21
1731668700000|2024-11-15 11:05:00|1989.9|1983.9|1989.3|1983.3|1993.4|1987.4|1988.1|1982.1|44
1731669000000|2024-11-15 11:10:00|1989.5|1983.5|1990.8|1982|1991.8|1985.8|1989.3|1982|16
1731669300000|2024-11-15 11:15:00|1990|1981.3|1991.3|1982.5|1992|1983.3|1990|1981.3|20
1731669600000|2024-11-15 11:20:00|1991.5|1982.8|1992.3|1983.5|1992.3|1983.5|1991.5|1982.8|8
1731669900000|2024-11-15 11:25:00|1992.5|1983.8|1994.3|1985.5|1995.8|1987|1992.5|1983.8|15
1731670200000|2024-11-15 11:30:00|1994|1985.3|1994.8|1986|1997.5|1988.8|1993.8|1985|18
1731670500000|2024-11-15 11:35:00|1994.5|1985.8|1994.8|1986|2000.8|1990.8|1993.8|1985|50
1731670800000|2024-11-15 11:40:00|1994.5|1985.8|1994.3|1985.5|1995|1986.3|1993.8|1985|19
1731671100000|2024-11-15 11:45:00|1994.5|1985.8|1993.5|1984.8|1995.3|1986.5|1993.5|1984.8|12
1731671400000|2024-11-15 11:50:00|1994|1985.3|1990.9|1984.9|1994|1986.4|1990.4|1984.3|23
1731671700000|2024-11-15 11:55:00|1990.6|1984.6|1988.3|1982.3|1990.8|1984.8|1988|1982|38
1731672000000|2024-11-15 12:00:00|1988|1982|1983|1977|1988.3|1982.3|1983|1977|46
1731672300000|2024-11-15 12:05:00|1983.3|1977.3|1981|1975|1984|1978|1980.8|1974.8|22
1731672600000|2024-11-15 12:10:00|1980.8|1974.8|1981.4|1975.4|1981.6|1975.6|1980.8|1974.8|13
1731672900000|2024-11-15 12:15:00|1981.3|1975.3|1977.9|1971.9|1981.3|1975.3|1976.8|1970.8|32
1731673200000|2024-11-15 12:20:00|1977.6|1971.6|1978.4|1972.4|1978.9|1972.9|1977.6|1971.6|7
1731673500000|2024-11-15 12:25:00|1978.1|1972.1|1978.9|1972.9|1978.9|1972.9|1978.1|1972.1|5
1731673800000|2024-11-15 12:30:00|1978.6|1972.6|1978.6|1972.6|1979.1|1973.1|1977.6|1971.6|19
1731674100000|2024-11-15 12:35:00|1978.4|1972.4|1977.9|1971.9|1979.4|1973.4|1976.9|1970.9|17
1731674400000|2024-11-15 12:40:00|1978.1|1972.1|1976.6|1970.6|1978.9|1972.9|1976.6|1970.6|23
1731674700000|2024-11-15 12:45:00|1976.9|1970.9|1976.4|1970.4|1977.6|1971.6|1974.6|1968.6|24
1731675000000|2024-11-15 12:50:00|1976.1|1970.1|1973.6|1967.6|1977.1|1971.1|1972.4|1966.4|78
1731675300000|2024-11-15 12:55:00|1973.9|1967.9|1973.4|1967.4|1974.6|1968.6|1971.4|1965.4|71
1731675600000|2024-11-15 13:00:00|1973.6|1967.6|1971.4|1965.4|1974.1|1968.1|1969.4|1963.4|127
1731675900000|2024-11-15 13:05:00|1971.1|1965.1|1972.4|1966.4|1973.4|1967.4|1969.1|1963.1|95
1731676200000|2024-11-15 13:10:00|1972.1|1966.1|1970.1|1964.1|1972.6|1966.6|1970.1|1964.1|40
1731676500000|2024-11-15 13:15:00|1969.9|1963.9|1969.6|1963.6|1971.1|1965.1|1967.4|1961.4|37
1731676800000|2024-11-15 13:20:00|1969.4|1963.4|1971.1|1965.1|1971.1|1965.1|1969.1|1963.1|28
1731677100000|2024-11-15 13:25:00|1970.9|1964.9|1971.4|1965.4|1972.1|1966.1|1969.9|1963.9|33
1731677400000|2024-11-15 13:30:00|1971.6|1965.6|1970.9|1964.9|1972.4|1966.4|1967.9|1961.9|38
1731677700000|2024-11-15 13:35:00|1970.6|1964.6|1969.1|1963.1|1971.1|1965.1|1968.9|1962.9|43
1731678000000|2024-11-15 13:40:00|1968.6|1962.6|1963.9|1957.9|1969.4|1963.4|1963.6|1957.6|30
1731678300000|2024-11-15 13:45:00|1963.6|1957.6|1966.1|1960.1|1966.6|1960.6|1961.9|1955.9|33
1731678600000|2024-11-15 13:50:00|1966.6|1960.6|1964.9|1958.9|1967.9|1961.9|1964.1|1958.1|33
1731678900000|2024-11-15 13:55:00|1965.1|1959.1|1962.9|1956.9|1965.6|1959.6|1962.6|1956.6|34
1731679200000|2024-11-15 14:00:00|1962.4|1956.4|1966.9|1960.9|1967.4|1961.4|1961.6|1955.6|44
1731679500000|2024-11-15 14:05:00|1966.6|1960.6|1965.9|1959.9|1967.1|1961.1|1965.9|1959.9|19
1731679800000|2024-11-15 14:10:00|1966.1|1960.1|1967.6|1961.6|1968.9|1962.9|1964.4|1958.4|33
1731680100000|2024-11-15 14:15:00|1967.4|1961.4|1968.1|1962.1|1968.6|1962.6|1966.4|1960.4|28
1731680400000|2024-11-15 14:20:00|1967.9|1961.9|1967.6|1961.6|1969.4|1963.4|1966.6|1960.6|39
1731680700000|2024-11-15 14:25:00|1967.4|1961.4|1968.6|1962.6|1968.9|1962.9|1966.6|1960.6|52
1731681000000|2024-11-15 14:30:00|1968.4|1962.4|1967.1|1961.1|1968.6|1962.6|1966.6|1960.6|65
1731681300000|2024-11-15 14:35:00|1966.9|1960.9|1967.6|1961.6|1968.9|1962.9|1966.9|1960.9|42
1731681600000|2024-11-15 14:40:00|1968.1|1962.1|1972.1|1966.1|1972.1|1966.1|1967.4|1961.4|63
1731681900000|2024-11-15 14:45:00|1971.9|1965.9|1974.9|1968.9|1974.9|1968.9|1969.6|1963.6|41
1731682200000|2024-11-15 14:50:00|1974.6|1968.6|1974.4|1968.4|1976.4|1970.4|1973.4|1967.4|36
1731682500000|2024-11-15 14:55:00|1974.1|1968.1|1978.4|1972.4|1979.4|1973.4|1973.6|1967.6|35
1731682800000|2024-11-15 15:00:00|1978.1|1972.1|1977.6|1971.6|1980.4|1974.4|1976.9|1970.9|47
1731683100000|2024-11-15 15:05:00|1977.4|1971.4|1978.6|1972.6|1978.6|1972.6|1976.9|1970.9|37
1731683400000|2024-11-15 15:10:00|1978.9|1972.9|1978.4|1972.4|1980.1|1974.1|1977.9|1971.9|37
1731683700000|2024-11-15 15:15:00|1978.1|1972.1|1976.9|1970.9|1978.9|1972.9|1975.6|1969.6|23
1731684000000|2024-11-15 15:20:00|1976.6|1970.6|1980.6|1974.6|1980.9|1974.9|1976.6|1970.6|39
1731684300000|2024-11-15 15:25:00|1980.4|1974.4|1977.4|1971.4|1980.9|1974.9|1976.9|1970.9|32
1731684600000|2024-11-15 15:30:00|1976.9|1970.9|1971.9|1965.9|1977.1|1971.1|1971.9|1965.9|54
1731684900000|2024-11-15 15:35:00|1972.4|1966.4|1974.4|1968.4|1975.1|1969.1|1972.4|1966.4|34
1731685200000|2024-11-15 15:40:00|1974.9|1968.9|1974.6|1968.6|1975.1|1969.1|1973.6|1967.6|17
1731685500000|2024-11-15 15:45:00|1974.9|1968.9|1973.6|1967.6|1977.4|1971.4|1972|1966|28
1731685800000|2024-11-15 15:50:00|1973.4|1967.4|1976.1|1970.1|1976.1|1970.1|1973.4|1967.4|18
1731686100000|2024-11-15 15:55:00|1976.4|1970.4|1976.4|1970.4|1976.9|1970.9|1975.1|1969.1|58
1731686400000|2024-11-15 16:00:00|1976.6|1970.6|1973.1|1967.1|1976.6|1970.6|1972.6|1966.6|28
1731686700000|2024-11-15 16:05:00|1973.4|1967.4|1973.4|1967.4|1975.1|1969.1|1971.4|1965.4|32
1731687000000|2024-11-15 16:10:00|1973.1|1967.1|1969.9|1963.9|1973.1|1967.1|1968.6|1962.6|25
1731687300000|2024-11-15 16:15:00|1970.1|1964.1|1968.4|1962.4|1971.4|1965.4|1966.4|1960.4|46
1731687600000|2024-11-15 16:20:00|1968.1|1962.1|1967.9|1961.9|1968.9|1962.9|1966.4|1960.4|42
1731687900000|2024-11-15 16:25:00|1967.6|1961.6|1965.9|1959.9|1968.9|1962.9|1965.4|1959.4|34
1731688200000|2024-11-15 16:30:00|1965.4|1959.4|1966.1|1960.1|1968.4|1962.4|1965.4|1959.4|35
1731688500000|2024-11-15 16:35:00|1965.9|1959.9|1970.9|1964.9|1971.1|1965.1|1965.4|1959.4|34
1731688800000|2024-11-15 16:40:00|1970.4|1964.4|1966.6|1960.6|1972.1|1966.1|1965.6|1959.6|34
1731689100000|2024-11-15 16:45:00|1966.9|1960.9|1962.6|1956.6|1967.1|1961.1|1961.9|1955.9|45
1731689400000|2024-11-15 16:50:00|1962.4|1956.4|1960.9|1954.9|1963.9|1957.9|1960.6|1954.6|32
1731689700000|2024-11-15 16:55:00|1961|1955|1961.8|1955.8|1965.1|1959.1|1957.6|1951.6|120
1731690000000|2024-11-15 17:00:00|1961.9|1955.9|1962.6|1956.6|1964.5|1958.5|1961.9|1955.9|16
1731690300000|2024-11-15 17:05:00|1962.4|1956.4|1962|1956|1962.8|1956.8|1962|1956|7
1731690600000|2024-11-15 17:10:00|1962.3|1956.3|1963.8|1957.8|1963.8|1957.8|1962.3|1956.3|7
1731690900000|2024-11-15 17:15:00|1963.5|1957.5|1963.1|1957.1|1963.5|1957.5|1963.1|1957.1|3
1731691200000|2024-11-15 17:20:00|1963.3|1957.3|1960.5|1954.5|1963.3|1957.3|1960.5|1954.5|6
1731691500000|2024-11-15 17:25:00|1961.3|1955.3|1961.8|1955.8|1962|1956|1961.3|1955.3|6
1731691800000|2024-11-15 17:30:00|1961.5|1955.5|1959.5|1953.5|1961.5|1955.5|1959.5|1953.5|6
1731692100000|2024-11-15 17:35:00|1959|1953|1959|1953|1959|1953|1959|1953|1
1731692700000|2024-11-15 17:45:00|1959.3|1953.3|1959.3|1953.3|1959.3|1953.3|1959.3|1953.3|1
1731693000000|2024-11-15 17:50:00|1959.5|1953.5|1960|1954|1960|1954|1959.5|1953.5|3
1731693300000|2024-11-15 17:55:00|1960.3|1954.3|1958.3|1952.3|1960.3|1954.3|1957.5|1951.5|8
1731693600000|2024-11-15 18:00:00|1957.3|1951.3|1957.8|1951.8|1959|1952.3|1956.5|1949.8|9
1731693900000|2024-11-15 18:05:00|1957.5|1951.5|1957.8|1951.8|1957.8|1951.8|1957.3|1951.3|6
1731694200000|2024-11-15 18:10:00|1958|1952|1957|1951|1958|1952|1957|1951|4
1731694500000|2024-11-15 18:15:00|1956.8|1950.8|1956.8|1950.8|1956.8|1950.8|1956.8|1950.8|1
1731694800000|2024-11-15 18:20:00|1957|1951|1957|1951|1957.5|1951.5|1957|1951|4
1731695700000|2024-11-15 18:35:00|1956.8|1950.8|1956.5|1950.5|1956.8|1950.8|1956.5|1950.5|2
1731696000000|2024-11-15 18:40:00|1956.3|1950.3|1955.8|1949.8|1956.5|1950.5|1955.8|1949.8|4
1731696300000|2024-11-15 18:45:00|1955.5|1949.5|1955.5|1949.5|1955.5|1949.5|1955.5|1949.5|1
1731696900000|2024-11-15 18:55:00|1955.3|1949.3|1961.5|1942.8|1961.8|1949.3|1955.3|1942.3|5
1731891600000|2024-11-18 01:00:00|1964|1958|1960.8|1954.8|1964|1958|1959.5|1953.5|31
1731891900000|2024-11-18 01:05:00|1960.5|1954.5|1961.3|1955.3|1961.8|1955.8|1959|1953|51
1731892200000|2024-11-18 01:10:00|1960.8|1954.8|1960.8|1954.8|1962.3|1956.3|1959.8|1953.8|43
1731892500000|2024-11-18 01:15:00|1961|1955|1961.5|1955.5|1962.3|1956.3|1960|1954|28
1731892800000|2024-11-18 01:20:00|1961.3|1955.3|1961.5|1955.5|1961.8|1955.8|1961|1955|16
1731893100000|2024-11-18 01:25:00|1962.3|1956.3|1963.8|1957.8|1964.3|1958.3|1962.3|1956.3|19
1731893400000|2024-11-18 01:30:00|1963.5|1957.5|1962|1956|1963.5|1957.5|1960.5|1954.5|34
1731893700000|2024-11-18 01:35:00|1961.8|1955.8|1961.8|1955.8|1962.5|1956.5|1961.5|1955.5|22
1731894000000|2024-11-18 01:40:00|1962|1956|1962|1956|1962.3|1956.3|1961|1955|18
1731894300000|2024-11-18 01:45:00|1961.8|1955.8|1961.8|1955.8|1961.8|1955.8|1960.5|1954.5|18
1731894600000|2024-11-18 01:50:00|1962|1956|1962.8|1956.8|1962.8|1956.8|1961.3|1955.3|8
1731894900000|2024-11-18 01:55:00|1962.5|1956.5|1965.3|1959.3|1965.3|1959.3|1962.5|1956.5|8
1731895200000|2024-11-18 02:00:00|1965.5|1959.5|1965.3|1959.3|1966.3|1960.3|1963.5|1957.5|15
1731895500000|2024-11-18 02:05:00|1965.8|1959.8|1966.3|1960.3|1966.3|1960.3|1965.3|1959.3|19
1731895800000|2024-11-18 02:10:00|1965.8|1959.8|1966.3|1960.3|1966.8|1960.8|1965.5|1959.5|24
1731896100000|2024-11-18 02:15:00|1966.5|1960.5|1966.5|1960.5|1966.5|1960.5|1966.3|1960.3|3
1731896400000|2024-11-18 02:20:00|1966.3|1960.3|1966.8|1960.8|1966.8|1960.8|1966.3|1960.3|3
1731896700000|2024-11-18 02:25:00|1967|1961|1967.5|1961.5|1967.5|1961.5|1967|1961|2
1731897000000|2024-11-18 02:30:00|1966.8|1960.8|1967.5|1961.5|1967.8|1961.8|1966.3|1960.3|14
1731897300000|2024-11-18 02:35:00|1966.8|1960.8|1970.8|1964.8|1970.8|1964.8|1966.8|1960.8|15
1731897600000|2024-11-18 02:40:00|1970.5|1964.5|1970.3|1964.3|1970.5|1964.5|1968.8|1962.8|19
1731897900000|2024-11-18 02:45:00|1970.5|1964.5|1970.3|1964.3|1970.8|1964.8|1969.3|1963.3|18
1731898200000|2024-11-18 02:50:00|1970|1964|1971.5|1965.5|1971.8|1965.8|1969.5|1963.5|18
1731898500000|2024-11-18 02:55:00|1971.8|1965.8|1973.5|1967.5|1973.5|1967.5|1971.8|1965.8|36
1731898800000|2024-11-18 03:00:00|1973|1967|1974|1968|1974|1968|1972.5|1966.5|18
1731899100000|2024-11-18 03:05:00|1973.8|1967.8|1973.3|1967.3|1973.8|1967.8|1972|1966|16
1731899400000|2024-11-18 03:10:00|1973.5|1967.5|1973.3|1967.3|1973.5|1967.5|1972.5|1966.5|12
1731899700000|2024-11-18 03:15:00|1972.8|1966.8|1973|1967|1973.5|1967.5|1972.8|1966.8|11
1731900000000|2024-11-18 03:20:00|1972.8|1966.8|1971.8|1965.8|1973|1967|1970.5|1964.5|13
1731900300000|2024-11-18 03:25:00|1972|1966|1971.8|1965.8|1972|1966|1971.3|1965.3|8
1731900600000|2024-11-18 03:30:00|1972|1966|1972.8|1966.8|1972.8|1966.8|1971.5|1965.5|8
1731900900000|2024-11-18 03:35:00|1972.5|1966.5|1972.8|1966.8|1972.8|1966.8|1970.8|1964.8|17
1731901200000|2024-11-18 03:40:00|1973|1967|1973.3|1967.3|1973.3|1967.3|1972.8|1966.8|4
1731901500000|2024-11-18 03:45:00|1973|1967|1973.5|1967.5|1973.8|1967.8|1972.5|1966.5|17
1731901800000|2024-11-18 03:50:00|1973.3|1967.3|1973.5|1967.5|1973.5|1967.5|1973|1967|4
1731902100000|2024-11-18 03:55:00|1973.8|1967.8|1973.8|1967.8|1973.8|1967.8|1973.8|1967.8|1
1731902400000|2024-11-18 04:00:00|1973.5|1967.5|1974|1968|1974|1968|1973.5|1967.5|3
1731902700000|2024-11-18 04:05:00|1973.8|1967.8|1973.8|1967.8|1973.8|1967.8|1973.8|1967.8|1
1731903000000|2024-11-18 04:10:00|1973.5|1967.5|1973.8|1967.8|1973.8|1967.8|1973|1967|5
1731903300000|2024-11-18 04:15:00|1973|1967|1973.8|1967.8|1973.8|1967.8|1973|1967|3
1731903600000|2024-11-18 04:20:00|1973.5|1967.5|1973.5|1967.5|1973.5|1967.5|1973.3|1967.3|3
1731903900000|2024-11-18 04:25:00|1973.8|1967.8|1975.5|1969.5|1975.5|1969.5|1973.8|1967.8|7
1731904200000|2024-11-18 04:30:00|1975.3|1969.3|1975.8|1969.8|1975.8|1969.8|1975.3|1969.3|3
1731904500000|2024-11-18 04:35:00|1976|1970|1976.3|1970.3|1976.3|1970.3|1975.3|1969.3|6
1731904800000|2024-11-18 04:40:00|1976|1970|1976.3|1970.3|1976.3|1970.3|1975.8|1969.8|4
1731905100000|2024-11-18 04:45:00|1976|1970|1974|1968|1976|1970|1973.8|1967.8|8
1731905400000|2024-11-18 04:50:00|1973.8|1967.8|1974|1968|1974.5|1968.5|1973.8|1967.8|4
1731906000000|2024-11-18 05:00:00|1973.8|1967.8|1973.8|1967.8|1973.8|1967.8|1973.3|1967.3|7
1731906300000|2024-11-18 05:05:00|1973.5|1967.5|1972|1966|1973.8|1967.8|1971.8|1965.8|12
1731906600000|2024-11-18 05:10:00|1971.8|1965.8|1971.5|1965.5|1972|1966|1971.3|1965.3|8
1731906900000|2024-11-18 05:15:00|1972|1966|1972.8|1966.8|1972.8|1966.8|1971.8|1965.8|10
1731907200000|2024-11-18 05:20:00|1972.5|1966.5|1973|1967|1973|1967|1972|1966|11
1731907500000|2024-11-18 05:25:00|1972.8|1966.8|1973.3|1967.3|1973.3|1967.3|1972.3|1966.3|10
1731907800000|2024-11-18 05:30:00|1973|1967|1972|1966|1973.3|1967.3|1971|1965|25
1731908100000|2024-11-18 05:35:00|1972.5|1966.5|1973.3|1967.3|1973.3|1967.3|1972|1966|20
1731908400000|2024-11-18 05:40:00|1972.8|1966.8|1973|1967|1973|1967|1970.8|1964.8|10
1731908700000|2024-11-18 05:45:00|1972.5|1966.5|1972.5|1966.5|1972.8|1966.8|1971.8|1965.8|6
1731909000000|2024-11-18 05:50:00|1972.3|1966.3|1972|1966|1972.3|1966.3|1971|1965|10
1731909300000|2024-11-18 05:55:00|1971.8|1965.8|1972.3|1966.3|1973.8|1967.8|1971.3|1965.3|23
1731909600000|2024-11-18 06:00:00|1972|1966|1973|1967|1973|1967|1971.5|1965.5|12
1731909900000|2024-11-18 06:05:00|1973.5|1967.5|1973|1967|1973.5|1967.5|1972.3|1966.3|15
1731910200000|2024-11-18 06:10:00|1973.3|1967.3|1973.3|1967.3|1973.5|1967.5|1972.8|1966.8|12
1731910500000|2024-11-18 06:15:00|1973.5|1967.5|1975|1969|1975|1969|1973.3|1967.3|16
1731910800000|2024-11-18 06:20:00|1975.3|1969.3|1975.3|1969.3|1975.8|1969.8|1974|1968|30
1731911100000|2024-11-18 06:25:00|1975|1969|1973.8|1967.8|1975|1969|1973.3|1967.3|7
1731911400000|2024-11-18 06:30:00|1974.3|1968.3|1973.5|1967.5|1974.8|1968.8|1973|1967|12
1731911700000|2024-11-18 06:35:00|1973.3|1967.3|1974.3|1968.3|1975|1969|1972.3|1966.3|19
1731912000000|2024-11-18 06:40:00|1974|1968|1975.5|1969.5|1975.8|1969.8|1974|1968|11
1731912300000|2024-11-18 06:45:00|1975.3|1969.3|1975.8|1969.8|1975.8|1969.8|1974.5|1968.5|12
1731912600000|2024-11-18 06:50:00|1975.5|1969.5|1976.5|1970.5|1976.5|1970.5|1974|1968|13
1731912900000|2024-11-18 06:55:00|1976.3|1970.3|1975.3|1969.3|1976.3|1970.3|1974.3|1968.3|24
1731913200000|2024-11-18 07:00:00|1975|1969|1973|1967|1975.3|1969.3|1972.8|1966.8|14
1731913500000|2024-11-18 07:05:00|1972.8|1966.8|1972|1966|1974|1968|1972|1966|11
1731913800000|2024-11-18 07:10:00|1972.5|1966.5|1976.3|1970.3|1976.3|1970.3|1972.3|1966.3|17
1731914100000|2024-11-18 07:15:00|1975.8|1969.8|1976|1970|1976.3|1970.3|1975|1969|14
1731914400000|2024-11-18 07:20:00|1975.8|1969.8|1976.3|1970.3|1976.3|1970.3|1975|1969|9
1731914700000|2024-11-18 07:25:00|1976|1970|1973.5|1967.5|1976|1970|1972.3|1966.3|23
1731915000000|2024-11-18 07:30:00|1973|1967|1976.8|1970.8|1976.8|1970.8|1972.8|1966.8|32
1731915300000|2024-11-18 07:35:00|1977|1971|1977.8|1971.8|1977.8|1971.8|1976.3|1970.3|12
1731915600000|2024-11-18 07:40:00|1978.3|1972.3|1978.3|1972.3|1978.3|1972.3|1978.3|1972.3|1
1731915900000|2024-11-18 07:45:00|1977.8|1971.8|1974.4|1968.4|1977.8|1971.8|1973.6|1967.6|19
1731916200000|2024-11-18 07:50:00|1974.1|1968.1|1974.9|1968.9|1974.9|1968.9|1973.1|1967.1|18
1731916500000|2024-11-18 07:55:00|1975|1969|1978.5|1972.5|1978.8|1972.8|1975|1969|18
1731916800000|2024-11-18 08:00:00|1978|1972|1981.5|1975.5|1981.5|1975.5|1974.5|1968.5|60
1731917100000|2024-11-18 08:05:00|1981.8|1975.8|1987|1981|1987|1981|1980.5|1974.5|72
1731917400000|2024-11-18 08:10:00|1987.3|1981.3|1986.8|1980.8|1988.8|1982.8|1985.3|1979.3|61
1731917700000|2024-11-18 08:15:00|1987|1981|1986.8|1980.8|1989.5|1983.5|1984.3|1978.3|64
1731918000000|2024-11-18 08:20:00|1987|1981|1988|1982|1988|1982|1987|1981|21
1731918300000|2024-11-18 08:25:00|1987.8|1981.8|1985.8|1979.8|1988.8|1982.8|1985|1979|46
1731918600000|2024-11-18 08:30:00|1985.5|1979.5|1986.5|1980.5|1986.5|1980.5|1984|1978|34
1731918900000|2024-11-18 08:35:00|1986.3|1980.3|1981.8|1975.8|1987|1981|1978.8|1972.8|63
1731919200000|2024-11-18 08:40:00|1982|1976|1979.5|1973.5|1982.5|1976.5|1978.3|1972.3|58
1731919500000|2024-11-18 08:45:00|1979.3|1973.3|1975.3|1969.3|1979.3|1973.3|1974.5|1968.5|62
1731919800000|2024-11-18 08:50:00|1975|1969|1973.8|1967.8|1976.5|1970.5|1972.5|1966.5|42
1731920100000|2024-11-18 08:55:00|1973.5|1967.5|1976.5|1970.5|1979.3|1973.3|1973.5|1967.5|73
1731920400000|2024-11-18 09:00:00|1976.3|1970.3|1955.8|1949.8|1976.3|1970.3|1951.6|1945.6|213
1731920700000|2024-11-18 09:05:00|1955.5|1949.5|1955|1949|1956|1950|1952|1946|68
1731921000000|2024-11-18 09:10:00|1954.8|1948.8|1953.8|1947.8|1955.5|1949.5|1953.5|1947.5|50
1731921300000|2024-11-18 09:15:00|1954|1948|1954.3|1948.3|1954.3|1948.3|1952.8|1946.8|62
1731921600000|2024-11-18 09:20:00|1954.5|1948.5|1955.8|1949.8|1955.8|1949.8|1953.3|1947.3|41
1731921900000|2024-11-18 09:25:00|1955.5|1949.5|1959|1953|1960.3|1954.3|1954.3|1948.3|47
1731922200000|2024-11-18 09:30:00|1958.8|1952.8|1958.5|1952.5|1959|1953|1957.3|1951.3|35
1731922500000|2024-11-18 09:35:00|1958.3|1952.3|1959|1953|1960|1954|1957.5|1951.5|36
1731922800000|2024-11-18 09:40:00|1959.3|1953.3|1958.3|1952.3|1959.3|1953.3|1957.8|1951.8|31
1731923100000|2024-11-18 09:45:00|1958.5|1952.5|1959|1953|1960.3|1954.3|1958|1952|32
1731923400000|2024-11-18 09:50:00|1958.8|1952.8|1958.5|1952.5|1959.3|1953.3|1957.3|1951.3|31
1731923700000|2024-11-18 09:55:00|1958.8|1952.8|1955.8|1949.8|1958.8|1952.8|1955.5|1949.5|28
1731924000000|2024-11-18 10:00:00|1956|1950|1958.3|1952.3|1958.3|1952.3|1954.8|1948.8|28
1731924300000|2024-11-18 10:05:00|1958|1952|1957.3|1951.3|1959|1953|1956.3|1950.3|32
1731924600000|2024-11-18 10:10:00|1957.5|1951.5|1957.8|1951.8|1959.8|1953.8|1956.5|1950.5|37
1731924900000|2024-11-18 10:15:00|1958|1952|1959.8|1953.8|1960.8|1954.8|1958|1952|36
1731925200000|2024-11-18 10:20:00|1959.5|1953.5|1958.3|1952.3|1959.8|1953.8|1957.3|1951.3|42
1731925500000|2024-11-18 10:25:00|1958|1952|1957.8|1951.8|1958|1952|1956.3|1950.3|22
1731925800000|2024-11-18 10:30:00|1958.3|1952.3|1958.3|1952.3|1958.3|1952.3|1956|1950|49
1731926100000|2024-11-18 10:35:00|1958.5|1952.5|1958|1952|1958.5|1952.5|1957|1951|21
1731926400000|2024-11-18 10:40:00|1958.3|1952.3|1959.5|1953.5|1959.5|1953.5|1957.8|1951.8|20
1731926700000|2024-11-18 10:45:00|1959.3|1953.3|1959|1953|1959.8|1953.8|1958.3|1952.3|26
1731927000000|2024-11-18 10:50:00|1958.8|1952.8|1957|1951|1958.8|1952.8|1956.8|1950.8|18
1731927300000|2024-11-18 10:55:00|1956.9|1950.9|1958.8|1952.8|1959.1|1953.1|1956.9|1950.9|32
1731927600000|2024-11-18 11:00:00|1958.5|1952.5|1956.5|1950.5|1958.5|1952.5|1956.3|1950.3|24
1731927900000|2024-11-18 11:05:00|1956.3|1950.3|1956.4|1950.4|1956.8|1950.8|1956.3|1950.3|15
1731928200000|2024-11-18 11:10:00|1956.3|1950.3|1955.3|1949.3|1956.3|1950.3|1955|1949|30
1731928500000|2024-11-18 11:15:00|1955|1949|1955.5|1949.5|1955.6|1949.6|1954.3|1948.3|15
1731928800000|2024-11-18 11:20:00|1955.8|1949.8|1957.3|1951.3|1957.3|1951.3|1955.8|1949.8|16
1731929100000|2024-11-18 11:25:00|1957.1|1951.1|1956.5|1950.5|1957.3|1951.3|1955.9|1949.9|17
1731929400000|2024-11-18 11:30:00|1956.3|1950.3|1955|1949|1956.3|1950.3|1954.4|1948.4|18
1731929700000|2024-11-18 11:35:00|1954.8|1948.8|1955.4|1949.4|1956|1950|1953.3|1947.3|23
1731930000000|2024-11-18 11:40:00|1955.3|1949.3|1954.8|1948.8|1955.4|1949.4|1953.1|1947.1|35
1731930300000|2024-11-18 11:45:00|1954.5|1948.5|1957.6|1951.6|1957.8|1951.8|1954.5|1948.5|23
1731930600000|2024-11-18 11:50:00|1957.8|1951.8|1957.9|1951.9|1959.5|1953.5|1957.5|1951.5|18
1731930900000|2024-11-18 11:55:00|1958|1952|1960|1954|1960.3|1954.3|1957.9|1951.9|33
1731931200000|2024-11-18 12:00:00|1959.9|1953.9|1960|1954|1960.9|1954.9|1958.5|1952.5|34
1731931500000|2024-11-18 12:05:00|1959.8|1953.8|1959.4|1953.4|1959.9|1953.9|1957.5|1951.5|34
1731931800000|2024-11-18 12:10:00|1959.1|1953.1|1960|1954|1960.3|1954.3|1959|1953|35
1731932100000|2024-11-18 12:15:00|1960.1|1954.1|1962.5|1956.5|1962.8|1956.8|1960.1|1954.1|23
1731932400000|2024-11-18 12:20:00|1962.8|1956.8|1962.4|1956.4|1963.3|1957.3|1962|1956|29
1731932700000|2024-11-18 12:25:00|1962.1|1956.1|1964|1958|1964|1958|1962.1|1956.1|18
1731933000000|2024-11-18 12:30:00|1964.1|1958.1|1964|1958|1965.5|1959.5|1963.6|1957.6|36
1731933300000|2024-11-18 12:35:00|1963.9|1957.9|1961.3|1955.3|1965.4|1959.4|1961|1955|41
1731933600000|2024-11-18 12:40:00|1961.4|1955.4|1958.8|1952.8|1962|1956|1958.8|1952.8|36
1731933900000|2024-11-18 12:45:00|1958.5|1952.5|1959.5|1953.5|1961.5|1955.5|1958.5|1952.5|22
1731934200000|2024-11-18 12:50:00|1959.4|1953.4|1960.5|1954.5|1960.8|1954.8|1959.1|1953.1|49
1731934500000|2024-11-18 12:55:00|1960.3|1954.3|1962.3|1956.3|1962.3|1956.3|1956.8|1950.8|77
1731934800000|2024-11-18 13:00:00|1962.1|1956.1|1965.4|1959.4|1967.4|1961.4|1961.9|1955.9|185
1731935100000|2024-11-18 13:05:00|1965.1|1959.1|1963.9|1957.9|1965.1|1959.1|1962|1956|86
1731935400000|2024-11-18 13:10:00|1964.1|1958.1|1965.8|1959.8|1966|1960|1963.6|1957.6|63
1731935700000|2024-11-18 13:15:00|1966|1960|1964.6|1958.6|1966|1960|1962.5|1956.5|83
1731936000000|2024-11-18 13:20:00|1964.5|1958.5|1965.4|1959.4|1966.3|1960.3|1964.3|1958.3|66
1731936300000|2024-11-18 13:25:00|1965.3|1959.3|1967.8|1961.8|1969.4|1963.4|1965.3|1959.3|69
1731936600000|2024-11-18 13:30:00|1967.9|1961.9|1969.9|1963.9|1971.5|1965.5|1966.9|1960.9|48
1731936900000|2024-11-18 13:35:00|1969.8|1963.8|1969.3|1963.3|1970.9|1964.9|1967.6|1961.6|46
1731937200000|2024-11-18 13:40:00|1969|1963|1970.5|1964.5|1971.1|1965.1|1969|1963|44
1731937500000|2024-11-18 13:45:00|1970.3|1964.3|1971.4|1965.4|1971.9|1965.9|1968.9|1962.9|33
1731937800000|2024-11-18 13:50:00|1971.3|1965.3|1970|1964|1971.3|1965.3|1969.4|1963.4|27
1731938100000|2024-11-18 13:55:00|1970.3|1964.3|1968.8|1962.8|1971|1965|1967.9|1961.9|35
1731938400000|2024-11-18 14:00:00|1968.9|1962.9|1969.4|1963.4|1969.8|1963.8|1967.3|1961.3|57
1731938700000|2024-11-18 14:05:00|1969.1|1963.1|1969.5|1963.5|1969.5|1963.5|1967.1|1961.1|38
1731939000000|2024-11-18 14:10:00|1969.3|1963.3|1969.4|1963.4|1969.4|1963.4|1967.5|1961.5|30
1731939300000|2024-11-18 14:15:00|1969.1|1963.1|1968.5|1962.5|1970|1964|1968|1962|36
1731939600000|2024-11-18 14:20:00|1968.3|1962.3|1967.6|1961.6|1968.5|1962.5|1967.3|1961.3|32
1731939900000|2024-11-18 14:25:00|1967.9|1961.9|1968.5|1962.5|1968.8|1962.8|1967.9|1961.9|6
1731940200000|2024-11-18 14:30:00|1968.6|1962.6|1969.8|1963.8|1969.8|1963.8|1968|1962|17
1731940500000|2024-11-18 14:35:00|1969.9|1963.9|1972.8|1966.8|1973.5|1967.5|1969.9|1963.9|81
1731940800000|2024-11-18 14:40:00|1972.5|1966.5|1972.6|1966.6|1973.1|1967.1|1970.3|1964.3|42
1731941100000|2024-11-18 14:45:00|1972.8|1966.8|1972.8|1966.8|1973.5|1967.5|1972.1|1966.1|24
1731941400000|2024-11-18 14:50:00|1972.3|1966.3|1971.6|1965.6|1972.8|1966.8|1970.6|1964.6|20
1731941700000|2024-11-18 14:55:00|1971.5|1965.5|1971|1965|1971.8|1965.8|1970.5|1964.5|19
1731942000000|2024-11-18 15:00:00|1971.1|1965.1|1969.6|1963.6|1971.1|1965.1|1967.8|1961.8|77
1731942300000|2024-11-18 15:05:00|1969.4|1963.4|1972.9|1966.9|1972.9|1966.9|1968.4|1962.4|39
1731942600000|2024-11-18 15:10:00|1973|1967|1976.9|1970.9|1977.9|1971.9|1973|1967|66
1731942900000|2024-11-18 15:15:00|1976.8|1970.8|1975.8|1969.8|1977.4|1971.4|1974.9|1968.9|27
1731943200000|2024-11-18 15:20:00|1975.5|1969.5|1971.5|1965.5|1975.5|1969.5|1971|1965|33
1731943500000|2024-11-18 15:25:00|1971.8|1965.8|1973.6|1967.6|1974.5|1968.5|1971.8|1965.8|35
1731943800000|2024-11-18 15:30:00|1973.9|1967.9|1974.8|1968.8|1974.8|1968.8|1970|1964|51
1731944100000|2024-11-18 15:35:00|1974.5|1968.5|1975.8|1969.8|1975.9|1969.9|1973.4|1967.4|28
1731944400000|2024-11-18 15:40:00|1975.5|1969.5|1976|1970|1976.1|1970.1|1974.8|1968.8|26
1731944700000|2024-11-18 15:45:00|1975.8|1969.8|1980.9|1974.9|1981.1|1975.1|1975.3|1969.3|53
1731945000000|2024-11-18 15:50:00|1980.6|1974.6|1982|1976|1985.3|1979.3|1980.6|1974.6|68
1731945300000|2024-11-18 15:55:00|1981.8|1975.8|1979.3|1973.3|1982|1976|1978.3|1972.3|44
1731945600000|2024-11-18 16:00:00|1979.4|1973.4|1981|1975|1981|1975|1978.3|1972.3|66
1731945900000|2024-11-18 16:05:00|1981.4|1975.4|1983.8|1977.8|1984.6|1978.6|1981.4|1975.4|63
1731946200000|2024-11-18 16:10:00|1983.5|1977.5|1985.8|1979.8|1985.8|1979.8|1982|1976|63
1731946500000|2024-11-18 16:15:00|1985.9|1979.9|1984.6|1978.6|1987.3|1981.3|1983.1|1977.1|50
1731946800000|2024-11-18 16:20:00|1984.9|1978.9|1984.5|1978.5|1987.5|1981.5|1982.9|1976.9|53
1731947100000|2024-11-18 16:25:00|1984.4|1978.4|1983.8|1977.8|1985.8|1979.8|1982.8|1976.8|69
1731947400000|2024-11-18 16:30:00|1984|1978|1983|1977|1984.3|1978.3|1982.3|1976.3|41
1731947700000|2024-11-18 16:35:00|1982.8|1976.8|1980|1974|1983.5|1977.5|1980|1974|24
1731948000000|2024-11-18 16:40:00|1979.8|1973.8|1980.6|1974.6|1980.6|1974.6|1978.5|1972.5|28
1731948300000|2024-11-18 16:45:00|1980.9|1974.9|1989.9|1983.9|1990.5|1984.5|1980.9|1974.9|60
1731948600000|2024-11-18 16:50:00|1989.8|1983.8|1993.8|1987.8|1994.5|1988.5|1988.8|1982.8|88
1731948900000|2024-11-18 16:55:00|1994|1988|1992.6|1986.6|1995.6|1989.6|1992.3|1986.3|165
1731949200000|2024-11-18 17:00:00|1992.4|1986.4|1990.4|1984.4|1992.9|1986.9|1990.3|1984.3|27
1731949500000|2024-11-18 17:05:00|1990.5|1984.5|1991.4|1985.4|1993.3|1987.3|1990.3|1984.3|20
1731949800000|2024-11-18 17:10:00|1991.3|1985.3|1991.3|1985.3|1991.4|1985.4|1990.5|1984.5|18
1731950100000|2024-11-18 17:15:00|1991.4|1985.4|1992.3|1986.3|1992.5|1986.5|1991.4|1985.4|12
1731950400000|2024-11-18 17:20:00|1992.5|1986.5|1992.5|1986.5|1992.5|1986.5|1992.5|1986.5|1
1731950700000|2024-11-18 17:25:00|1992.6|1986.6|1993.8|1987.8|1993.9|1987.9|1992.6|1986.6|6
1731951000000|2024-11-18 17:30:00|1994|1988|1994.5|1988.5|1994.8|1988.8|1993.6|1987.6|13
1731951300000|2024-11-18 17:35:00|1994.4|1988.4|1992.9|1986.9|1994.4|1988.4|1992.3|1986.3|10
1731951600000|2024-11-18 17:40:00|1993.4|1987.4|1993.9|1987.9|1994.4|1988.4|1993.4|1987.4|9
1731951900000|2024-11-18 17:45:00|1993.6|1987.6|1994.1|1988.1|1994.9|1988.9|1993.6|1987.6|5
1731952200000|2024-11-18 17:50:00|1994.4|1988.4|1995.4|1989.4|1995.4|1989.4|1994.4|1988.4|3
1731952500000|2024-11-18 17:55:00|1997|1987.5|1996.3|1990.3|1997|1990.5|1995.5|1987.5|5
1731952800000|2024-11-18 18:00:00|1996|1990|1996.3|1990.3|1996.5|1990.5|1995.5|1989.5|6
1731953100000|2024-11-18 18:05:00|1996.8|1990.8|1997.8|1991.8|1997.8|1991.8|1996.8|1990.8|5
1731953400000|2024-11-18 18:10:00|1997.5|1991.5|1998|1992|1998|1992|1996.5|1990.5|8
1731953700000|2024-11-18 18:15:00|1998.3|1992.3|1998.3|1992.3|1998.5|1992.5|1998.3|1992.3|3
1731954000000|2024-11-18 18:20:00|1998|1992|1999.5|1993.5|1999.5|1993.5|1998|1992|9
1731954300000|2024-11-18 18:25:00|1999.3|1993.3|1999|1993|1999.3|1993.3|1999|1993|2
1731954600000|2024-11-18 18:30:00|1998.8|1992.8|1999.5|1993.5|1999.5|1993.5|1998.8|1992.8|2
1731954900000|2024-11-18 18:35:00|1999|1993|1998.8|1992.8|1999.3|1993.3|1998.8|1992.8|4
1731955200000|2024-11-18 18:40:00|1999|1993|1997.3|1991.3|1999|1993|1996.8|1990.8|12
1731955500000|2024-11-18 18:45:00|1997.5|1991.5|1996.8|1990.8|1997.5|1991.5|1996.8|1990.8|3
1731955800000|2024-11-18 18:50:00|1997|1991|1998|1992|1999.5|1993|1997|1991|9
1731956100000|2024-11-18 18:55:00|2004.5|1985.8|2005.5|1986.8|2005.5|1986.8|2004|1985.3|5
1731978000000|2024-11-19 01:00:00|1995.3|1989.3|1994.3|1988.3|1996.5|1990.5|1993.8|1987.8|47
1731978300000|2024-11-19 01:05:00|1994.5|1988.5|1995|1989|1995.5|1989.5|1994.3|1988.3|29
1731978600000|2024-11-19 01:10:00|1994.8|1988.8|1996.3|1990.3|1996.5|1990.5|1994.8|1988.8|15
1731978900000|2024-11-19 01:15:00|1996|1990|1996.8|1990.8|1997.3|1991.3|1995.8|1989.8|14
1731979200000|2024-11-19 01:20:00|1996.5|1990.5|1994.8|1988.8|1996.5|1990.5|1994.8|1988.8|6
1731979500000|2024-11-19 01:25:00|1995.3|1989.3|1993|1987|1995.8|1989.8|1993|1987|17
1731979800000|2024-11-19 01:30:00|1992.8|1986.8|1992.8|1986.8|1994.3|1988.3|1991.5|1985.5|74
1731980100000|2024-11-19 01:35:00|1993.3|1987.3|1991.8|1985.8|1993.3|1987.3|1991.3|1985.3|51
1731980400000|2024-11-19 01:40:00|1991.5|1985.5|1992|1986|1993|1987|1991.5|1985.5|43
1731980700000|2024-11-19 01:45:00|1992.5|1986.5|1992.3|1986.3|1992.8|1986.8|1990.5|1984.5|65
1731981000000|2024-11-19 01:50:00|1992.8|1986.8|1992.3|1986.3|1993.8|1987.8|1992.3|1986.3|20
1731981300000|2024-11-19 01:55:00|1992.5|1986.5|1994.5|1988.5|1995.3|1989.3|1992.5|1986.5|22
1731981600000|2024-11-19 02:00:00|1995|1989|1997|1991|1997.5|1991.5|1995|1989|37
1731981900000|2024-11-19 02:05:00|1996.8|1990.8|1993.5|1987.5|1997.3|1991.3|1993.5|1987.5|18
1731982200000|2024-11-19 02:10:00|1993.8|1987.8|1994.8|1988.8|1996.3|1990.3|1993.8|1987.8|18
1731982500000|2024-11-19 02:15:00|1995|1989|1997.8|1991.8|1998.5|1992.5|1995|1989|17
1731982800000|2024-11-19 02:20:00|1997.5|1991.5|1996.8|1990.8|1997.5|1991.5|1996.5|1990.5|9
1731983100000|2024-11-19 02:25:00|1996.5|1990.5|1997.3|1991.3|1997.8|1991.8|1996.5|1990.5|11
1731983400000|2024-11-19 02:30:00|1997|1991|1997|1991|1998|1992|1996|1990|21
1731983700000|2024-11-19 02:35:00|1997.3|1991.3|1998.5|1992.5|1998.8|1992.8|1997|1991|18
1731984000000|2024-11-19 02:40:00|1998.3|1992.3|1996.8|1990.8|1998.3|1992.3|1996.5|1990.5|24
1731984300000|2024-11-19 02:45:00|1997|1991|1997|1991|1997.3|1991.3|1996.8|1990.8|17
1731984600000|2024-11-19 02:50:00|1997.3|1991.3|1996.8|1990.8|1997.5|1991.5|1996.8|1990.8|14
1731984900000|2024-11-19 02:55:00|1997|1991|1997|1991|1997.5|1991.5|1996.8|1990.8|7
1731985200000|2024-11-19 03:00:00|1997.3|1991.3|1999.5|1993.5|2000.5|1994.5|1997.3|1991.3|15
1731985500000|2024-11-19 03:05:00|1999.8|1993.8|1998.5|1992.5|2002|1996|1998.5|1992.5|23
1731985800000|2024-11-19 03:10:00|1998.8|1992.8|1999.5|1993.5|2000.3|1994.3|1998.8|1992.8|26
1731986100000|2024-11-19 03:15:00|1999.8|1993.8|2000.8|1994.8|2001.8|1995.8|1999.5|1993.5|17
1731986400000|2024-11-19 03:20:00|2001|1995|2001.3|1995.3|2001.8|1995.8|2000.8|1994.8|15
1731986700000|2024-11-19 03:25:00|2001|1995|2000.5|1994.5|2002|1996|2000.5|1994.5|14
1731987000000|2024-11-19 03:30:00|2000.8|1994.8|2002.3|1996.3|2002.5|1996.5|2000.8|1994.8|10
1731987300000|2024-11-19 03:35:00|2002.5|1996.5|2002|1996|2002.5|1996.5|2002|1996|7
1731987600000|2024-11-19 03:40:00|2002.3|1996.3|2003.8|1997.8|2004|1998|2002|1996|8
1731987900000|2024-11-19 03:45:00|2004|1998|2003.5|1997.5|2004|1998|2003.5|1997.5|2
1731988200000|2024-11-19 03:50:00|2003.8|1997.8|2002.8|1996.8|2004|1998|2002.8|1996.8|5
1731988500000|2024-11-19 03:55:00|2003|1997|2002.3|1996.3|2003.3|1997.3|2002.3|1996.3|11
1731988800000|2024-11-19 04:00:00|2002|1996|2001.8|1995.8|2003|1997|2001.8|1995.8|13
1731989100000|2024-11-19 04:05:00|2002|1996|2000.5|1994.5|2002.5|1996.5|2000.3|1994.3|9
1731989400000|2024-11-19 04:10:00|2000.8|1994.8|1999.3|1993.3|2001|1995|1999.3|1993.3|12
1731989700000|2024-11-19 04:15:00|1999.5|1993.5|1998.5|1992.5|2000.3|1994.3|1998.5|1992.5|12
1731990000000|2024-11-19 04:20:00|1998.3|1992.3|1998.3|1992.3|1998.5|1992.5|1998.3|1992.3|5
1731990300000|2024-11-19 04:25:00|1998.5|1992.5|1998.3|1992.3|1999|1993|1998.3|1992.3|6
1731990600000|2024-11-19 04:30:00|1997.8|1991.8|1997.8|1991.8|1998.3|1992.3|1997.8|1991.8|4
1731990900000|2024-11-19 04:35:00|1997.5|1991.5|1997|1991|1997.5|1991.5|1997|1991|3
1731991200000|2024-11-19 04:40:00|1997.3|1991.3|1997.5|1991.5|1998.5|1992.5|1997.3|1991.3|11
1731991500000|2024-11-19 04:45:00|1997.3|1991.3|1996.8|1990.8|1997.5|1991.5|1996.8|1990.8|6
1731991800000|2024-11-19 04:50:00|1996.5|1990.5|1996.8|1990.8|1996.8|1990.8|1996.5|1990.5|2
1731992100000|2024-11-19 04:55:00|1997|1991|1996.8|1990.8|1997.3|1991.3|1996.8|1990.8|7
1731992400000|2024-11-19 05:00:00|1997|1991|1996.8|1990.8|1997.3|1991.3|1996.3|1990.3|15
1731992700000|2024-11-19 05:05:00|1997|1991|1996.8|1990.8|1997.5|1991.5|1996.8|1990.8|10
1731993000000|2024-11-19 05:10:00|1996.5|1990.5|1996.8|1990.8|1997|1991|1996.5|1990.5|4
1731993300000|2024-11-19 05:15:00|1997|1991|1997|1991|1997.3|1991.3|1997|1991|3
1731993600000|2024-11-19 05:20:00|1996.8|1990.8|1996.8|1990.8|1997.3|1991.3|1996.5|1990.5|7
1731993900000|2024-11-19 05:25:00|1997|1991|1996.5|1990.5|1997.3|1991.3|1996.5|1990.5|5
1731994200000|2024-11-19 05:30:00|1996.8|1990.8|1996.8|1990.8|1997|1991|1996.3|1990.3|15
1731994500000|2024-11-19 05:35:00|1997|1991|1996.3|1990.3|1997.3|1991.3|1996.3|1990.3|6
1731994800000|2024-11-19 05:40:00|1996.5|1990.5|1996.8|1990.8|1997|1991|1996.3|1990.3|8
1731995100000|2024-11-19 05:45:00|1996.5|1990.5|1996.8|1990.8|1996.8|1990.8|1996.3|1990.3|6
1731995400000|2024-11-19 05:50:00|1996.5|1990.5|1998.3|1992.3|1998.5|1992.5|1996.3|1990.3|10
1731995700000|2024-11-19 05:55:00|1998.5|1992.5|1998.8|1992.8|2001.5|1995.5|1998.5|1992.5|23
1731996000000|2024-11-19 06:00:00|1998.3|1992.3|1999|1993|2000|1994|1997.8|1991.8|24
1731996300000|2024-11-19 06:05:00|1999.5|1993.5|1999|1993|2001|1995|1999|1993|15
1731996600000|2024-11-19 06:10:00|1999.3|1993.3|2000.3|1994.3|2001|1995|1999.3|1993.3|20
1731996900000|2024-11-19 06:15:00|2000|1994|1999.3|1993.3|2000.3|1994.3|1998.3|1992.3|21
1731997200000|2024-11-19 06:20:00|1999.5|1993.5|1998.5|1992.5|2001|1995|1998.5|1992.5|21
1731997500000|2024-11-19 06:25:00|1998.8|1992.8|1998.5|1992.5|2000|1994|1998.5|1992.5|26
1731997800000|2024-11-19 06:30:00|1998.8|1992.8|1997.3|1991.3|1999.3|1993.3|1996.3|1990.3|37
1731998100000|2024-11-19 06:35:00|1997.5|1991.5|1996.5|1990.5|1997.5|1991.5|1996.3|1990.3|15
1731998400000|2024-11-19 06:40:00|1996.8|1990.8|1996.5|1990.5|1997.3|1991.3|1996.5|1990.5|17
1731998700000|2024-11-19 06:45:00|1997|1991|1998.5|1992.5|1998.8|1992.8|1996.8|1990.8|8
1731999000000|2024-11-19 06:50:00|1998.8|1992.8|1998.8|1992.8|2001|1995|1998.8|1992.8|32
1731999300000|2024-11-19 06:55:00|1998.5|1992.5|1998.5|1992.5|1998.8|1992.8|1998|1992|14
1731999600000|2024-11-19 07:00:00|1998.8|1992.8|1998.3|1992.3|1998.8|1992.8|1998.3|1992.3|7
1731999900000|2024-11-19 07:05:00|1998.5|1992.5|1996.8|1990.8|1998.5|1992.5|1996.5|1990.5|7
1732000200000|2024-11-19 07:10:00|1996.5|1990.5|1996.5|1990.5|1997.3|1991.3|1996.3|1990.3|9
1732000500000|2024-11-19 07:15:00|1996.8|1990.8|1997|1991|1997.8|1991.8|1996.5|1990.5|9
1732000800000|2024-11-19 07:20:00|1997.3|1991.3|1997|1991|1997.5|1991.5|1997|1991|10
1732001100000|2024-11-19 07:25:00|1997.3|1991.3|1997.3|1991.3|1997.8|1991.8|1996.8|1990.8|22
1732001400000|2024-11-19 07:30:00|1997.8|1991.8|1997.8|1991.8|1998.8|1992.8|1997|1991|11
1732001700000|2024-11-19 07:35:00|1998.3|1992.3|1998.5|1992.5|1998.8|1992.8|1997.8|1991.8|10
1732002000000|2024-11-19 07:40:00|1998|1992|1997.3|1991.3|1998|1992|1997.3|1991.3|10
1732002300000|2024-11-19 07:45:00|1997|1991|1996.5|1990.5|1997|1991|1996.5|1990.5|8
1732002600000|2024-11-19 07:50:00|1996.8|1990.8|1997.8|1991.8|1998.8|1992.8|1996.8|1990.8|10
1732002900000|2024-11-19 07:55:00|1997.3|1991.3|1996.5|1990.5|1997.8|1991.8|1996.5|1990.5|11
1732003200000|2024-11-19 08:00:00|1996.8|1990.8|1998.5|1992.5|2001.3|1995.3|1996.5|1990.5|71
1732003500000|2024-11-19 08:05:00|1998.8|1992.8|1996.4|1990.4|1999.4|1993.4|1996.4|1990.4|39
1732003800000|2024-11-19 08:10:00|1996.6|1990.6|1996.4|1990.4|1998.9|1992.9|1995.9|1989.9|48
1732004100000|2024-11-19 08:15:00|1996.6|1990.6|1999.9|1993.9|2001.4|1995.4|1996.4|1990.4|38
1732004400000|2024-11-19 08:20:00|2000.1|1994.1|2002.1|1996.1|2003.1|1997.1|1999.1|1993.1|36
1732004700000|2024-11-19 08:25:00|2001.6|1995.6|2001.1|1995.1|2001.9|1995.9|2000.6|1994.6|18
1732005000000|2024-11-19 08:30:00|2001.4|1995.4|1999.1|1993.1|2001.6|1995.6|1998.9|1992.9|39
1732005300000|2024-11-19 08:35:00|1998.9|1992.9|1996.1|1990.1|2000.4|1994.4|1995.9|1989.9|38
1732005600000|2024-11-19 08:40:00|1996.4|1990.4|1995.9|1989.9|1997.4|1991.4|1995.9|1989.9|30
1732005900000|2024-11-19 08:45:00|1996.1|1990.1|1996.1|1990.1|1997.6|1991.6|1996.1|1990.1|17
1732006200000|2024-11-19 08:50:00|1995.9|1989.9|1994.9|1988.9|1996.9|1990.9|1994.6|1988.6|26
1732006500000|2024-11-19 08:55:00|1995.1|1989.1|1995.4|1989.4|1996.1|1990.1|1994.9|1988.9|24
1732006800000|2024-11-19 09:00:00|1995.1|1989.1|1990.6|1984.6|1995.9|1989.9|1984.1|1978.1|131
1732007100000|2024-11-19 09:05:00|1990.4|1984.4|1988.6|1982.6|1991.9|1985.9|1987.1|1981.1|83
1732007400000|2024-11-19 09:10:00|1989.1|1983.1|1995.1|1989.1|1995.6|1989.6|1988.9|1982.9|88
1732007700000|2024-11-19 09:15:00|1994.6|1988.6|1991.4|1985.4|1995.6|1989.6|1989.9|1983.9|62
1732008000000|2024-11-19 09:20:00|1991.1|1985.1|1988.6|1982.6|1991.1|1985.1|1987.1|1981.1|49
1732008300000|2024-11-19 09:25:00|1988.4|1982.4|1987.8|1981.8|1989.1|1983.1|1986.9|1980.9|57
1732008600000|2024-11-19 09:30:00|1987.6|1981.6|1987.3|1981.3|1989|1983|1985.3|1979.3|68
1732008900000|2024-11-19 09:35:00|1987|1981|1985.5|1979.5|1988.8|1982.8|1985.5|1979.5|63
1732009200000|2024-11-19 09:40:00|1985.1|1979.1|1981.9|1975.9|1986.5|1980.5|1981.9|1975.9|47
1732009500000|2024-11-19 09:45:00|1982|1976|1983.1|1977.1|1985.3|1979.3|1981.6|1975.6|63
1732009800000|2024-11-19 09:50:00|1983.4|1977.4|1984.5|1978.5|1986.6|1980.6|1982.9|1976.9|53
1732010100000|2024-11-19 09:55:00|1984.4|1978.4|1985|1979|1985.9|1979.9|1983.3|1977.3|38
1732010400000|2024-11-19 10:00:00|1984.9|1978.9|1983.4|1977.4|1984.9|1978.9|1983.4|1977.4|37
1732010700000|2024-11-19 10:05:00|1983.3|1977.3|1984.5|1978.5|1985|1979|1983.3|1977.3|32
1732011000000|2024-11-19 10:10:00|1984.4|1978.4|1984.5|1978.5|1985|1979|1984.1|1978.1|26
1732011300000|2024-11-19 10:15:00|1984.4|1978.4|1984.1|1978.1|1984.9|1978.9|1984.1|1978.1|17
1732011600000|2024-11-19 10:20:00|1984.3|1978.3|1986.5|1980.5|1986.5|1980.5|1984.1|1978.1|18
1732011900000|2024-11-19 10:25:00|1986.3|1980.3|1983.4|1977.4|1986.3|1980.3|1983.4|1977.4|19
1732012200000|2024-11-19 10:30:00|1983.3|1977.3|1982.4|1976.4|1984.6|1978.6|1981.6|1975.6|45
1732012500000|2024-11-19 10:35:00|1983.4|1977.4|1983.8|1977.8|1984.4|1978.4|1982.5|1976.5|32
1732012800000|2024-11-19 10:40:00|1984|1978|1981.1|1975.1|1984|1978|1981.1|1975.1|48
1732013100000|2024-11-19 10:45:00|1981.3|1975.3|1983.4|1977.4|1983.8|1977.8|1981.3|1975.3|34
1732013400000|2024-11-19 10:50:00|1983.1|1977.1|1983.3|1977.3|1984.5|1978.5|1982.3|1976.3|31
1732013700000|2024-11-19 10:55:00|1983|1977|1983.5|1977.5|1983.8|1977.8|1982.8|1976.8|17
1732014000000|2024-11-19 11:00:00|1983.3|1977.3|1983.3|1977.3|1983.8|1977.8|1982.8|1976.8|33
1732014300000|2024-11-19 11:05:00|1983|1977|1983.4|1977.4|1983.5|1977.5|1982.8|1976.8|18
1732014600000|2024-11-19 11:10:00|1983.3|1977.3|1983.1|1977.1|1984|1978|1981.4|1975.4|35
1732014900000|2024-11-19 11:15:00|1983|1977|1981.5|1975.5|1983|1977|1981.4|1975.4|26
1732015200000|2024-11-19 11:20:00|1981.8|1975.8|1983.1|1977.1|1983.1|1977.1|1981.8|1975.8|13
1732015500000|2024-11-19 11:25:00|1983.3|1977.3|1981.5|1975.5|1984.3|1978.3|1981.5|1975.5|36
1732015800000|2024-11-19 11:30:00|1981.3|1975.3|1980.4|1974.4|1981.3|1975.3|1980.3|1974.3|14
1732016100000|2024-11-19 11:35:00|1980.1|1974.1|1979.3|1973.3|1980.5|1974.5|1978.6|1972.6|33
1732016400000|2024-11-19 11:40:00|1979.1|1973.1|1980|1974|1980.5|1974.5|1978.9|1972.9|23
1732016700000|2024-11-19 11:45:00|1979.9|1973.9|1980|1974|1980.3|1974.3|1979.8|1973.8|17
1732017000000|2024-11-19 11:50:00|1980.3|1974.3|1981|1975|1981.3|1975.3|1980.3|1974.3|9
1732017300000|2024-11-19 11:55:00|1981.3|1975.3|1980.5|1974.5|1981.3|1975.3|1980.3|1974.3|9
1732017600000|2024-11-19 12:00:00|1980.8|1974.8|1980.3|1974.3|1981.1|1975.1|1979.8|1973.8|24
1732017900000|2024-11-19 12:05:00|1980.5|1974.5|1979.8|1973.8|1980.8|1974.8|1979.8|1973.8|18
1732018200000|2024-11-19 12:10:00|1979.5|1973.5|1980|1974|1980.3|1974.3|1979.1|1973.1|23
1732018500000|2024-11-19 12:15:00|1980.3|1974.3|1980|1974|1981.3|1975.3|1979.8|1973.8|11
1732018800000|2024-11-19 12:20:00|1980.8|1974.8|1981|1975|1982.1|1976.1|1980.3|1974.3|24
1732019100000|2024-11-19 12:25:00|1981.3|1975.3|1980|1974|1982|1976|1979.8|1973.8|20
1732019400000|2024-11-19 12:30:00|1980.3|1974.3|1981.8|1975.8|1982.3|1976.3|1980.3|1974.3|37
1732019700000|2024-11-19 12:35:00|1981.6|1975.6|1983.3|1977.3|1983.3|1977.3|1980.3|1974.3|24
1732020000000|2024-11-19 12:40:00|1983.5|1977.5|1983|1977|1984.4|1978.4|1981.8|1975.8|38
1732020300000|2024-11-19 12:45:00|1982.8|1976.8|1982.4|1976.4|1983.8|1977.8|1981.1|1975.1|53
1732020600000|2024-11-19 12:50:00|1982.3|1976.3|1985.8|1979.8|1986.5|1980.5|1982.3|1976.3|29
1732020900000|2024-11-19 12:55:00|1986|1980|1988|1982|1988.8|1982.8|1985.5|1979.5|49
1732021200000|2024-11-19 13:00:00|1988.1|1982.1|1989.9|1983.9|1994.9|1988.9|1987.9|1981.9|168
1732021500000|2024-11-19 13:05:00|1990|1984|1992.5|1986.5|1992.8|1986.8|1989.4|1983.4|40
1732021800000|2024-11-19 13:10:00|1992.6|1986.6|1991.4|1985.4|1992.8|1986.8|1990.5|1984.5|34
1732022100000|2024-11-19 13:15:00|1991.6|1985.6|1989.5|1983.5|1991.6|1985.6|1987.8|1981.8|32
1732022400000|2024-11-19 13:20:00|1989.8|1983.8|1990|1984|1990.5|1984.5|1987.6|1981.6|30
1732022700000|2024-11-19 13:25:00|1990.3|1984.3|1991.5|1985.5|1991.6|1985.6|1989|1983|30
1732023000000|2024-11-19 13:30:00|1991.6|1985.6|1991.1|1985.1|1992.8|1986.8|1990.3|1984.3|37
1732023300000|2024-11-19 13:35:00|1990.9|1984.9|1995.8|1989.8|1996.3|1990.3|1990|1984|45
1732023600000|2024-11-19 13:40:00|1995.9|1989.9|2000.5|1994.5|2001.1|1995.1|1995.9|1989.9|72
1732023900000|2024-11-19 13:45:00|2000.4|1994.4|2000.8|1994.8|2001.3|1995.3|1999.5|1993.5|28
1732024200000|2024-11-19 13:50:00|2000.4|1994.4|2001.4|1995.4|2002.1|1996.1|2000.4|1994.4|30
1732024500000|2024-11-19 13:55:00|2001.5|1995.5|2001.9|1995.9|2002.4|1996.4|2000.8|1994.8|51
1732024800000|2024-11-19 14:00:00|2001.6|1995.6|2006.4|2000.4|2008|2002|1998.1|1992.1|59
1732025100000|2024-11-19 14:05:00|2006.1|2000.1|2008.5|2002.5|2008.5|2002.5|2003.3|1997.3|75
1732025400000|2024-11-19 14:10:00|2009.1|2003.1|2009.6|2003.6|2011.5|2005.5|2008.3|2002.3|76
1732025700000|2024-11-19 14:15:00|2009.4|2003.4|2009.8|2003.8|2011.3|2005.3|2005.3|1999.3|65
1732026000000|2024-11-19 14:20:00|2010|2004|2008.8|2002.8|2010.5|2004.5|2008.6|2002.6|37
1732026300000|2024-11-19 14:25:00|2008.6|2002.6|2009.8|2003.8|2010.8|2004.8|2007.3|2001.3|26
1732026600000|2024-11-19 14:30:00|2009.6|2003.6|2014.3|2008.3|2015.8|2009.8|2009.5|2003.5|44
1732026900000|2024-11-19 14:35:00|2014|2008|2015.1|2009.1|2015.6|2009.6|2013.1|2007.1|44
1732027200000|2024-11-19 14:40:00|2015.3|2009.3|2011.5|2005.5|2015.4|2009.4|2010.5|2004.5|65
1732027500000|2024-11-19 14:45:00|2011.4|2005.4|2010.3|2004.3|2011.4|2005.4|2010.1|2004.1|33
1732027800000|2024-11-19 14:50:00|2010|2004|2009.8|2003.8|2011|2005|2008.5|2002.5|49
1732028100000|2024-11-19 14:55:00|2009.6|2003.6|2009.8|2003.8|2010.5|2004.5|2007.5|2001.5|52
1732028400000|2024-11-19 15:00:00|2009.6|2003.6|2009.3|2003.3|2010.8|2004.8|2008|2002|51
1732028700000|2024-11-19 15:05:00|2009|2003|2005.6|1999.6|2009|2003|2005.6|1999.6|43
1732029000000|2024-11-19 15:10:00|2005.5|1999.5|2005|1999|2007.3|2001.3|2003.3|1997.3|55
1732029300000|2024-11-19 15:15:00|2004.9|1998.9|2008.1|2002.1|2008.1|2002.1|2003.4|1997.4|45
1732029600000|2024-11-19 15:20:00|2007.9|2001.9|2007.4|2001.4|2008.8|2002.8|2005.6|1999.6|56
1732029900000|2024-11-19 15:25:00|2007.6|2001.6|2008.3|2002.3|2009.3|2003.3|2007.1|2001.1|37
1732030200000|2024-11-19 15:30:00|2008.1|2002.1|2007.5|2001.5|2008.3|2002.3|2007.4|2001.4|30
1732030500000|2024-11-19 15:35:00|2007.6|2001.6|2009.3|2003.3|2010.4|2004.4|2007.4|2001.4|46
1732030800000|2024-11-19 15:40:00|2009|2003|2012.8|2006.8|2013.3|2007.3|2008.9|2002.9|49
1732031100000|2024-11-19 15:45:00|2012.6|2006.6|2010.8|2004.8|2014|2008|2010.5|2004.5|45
1732031400000|2024-11-19 15:50:00|2011|2005|2008.9|2002.9|2011|2005|2008.8|2002.8|31
1732031700000|2024-11-19 15:55:00|2008.8|2002.8|2004.6|1998.6|2009.3|2003.3|2003.9|1997.9|45
1732032000000|2024-11-19 16:00:00|2004.5|1998.5|2005.6|1999.6|2006.9|2000.9|2004.1|1998.1|43
1732032300000|2024-11-19 16:05:00|2005.8|1999.8|2007.9|2001.9|2008.8|2002.8|2005.5|1999.5|39
1732032600000|2024-11-19 16:10:00|2007.8|2001.8|2008.9|2002.9|2009.5|2003.5|2006.8|2000.8|28
1732032900000|2024-11-19 16:15:00|2008.8|2002.8|2006.8|2000.8|2009.3|2003.3|2006.8|2000.8|42
1732033200000|2024-11-19 16:20:00|2007|2001|2005|1999|2007.1|2001.1|2004.8|1998.8|26
1732033500000|2024-11-19 16:25:00|2004.9|1998.9|2005|1999|2005.6|1999.6|2004.3|1998.3|25
1732033800000|2024-11-19 16:30:00|2004.9|1998.9|2006.1|2000.1|2008.5|2002.5|2004.4|1998.4|42
1732034100000|2024-11-19 16:35:00|2005.9|1999.9|2005.1|1999.1|2007.4|2001.4|2004.8|1998.8|18
1732034400000|2024-11-19 16:40:00|2005.5|1999.5|2006.3|2000.3|2007.3|2001.3|2005.5|1999.5|18
1732034700000|2024-11-19 16:45:00|2005.8|1999.8|2005.9|1999.9|2006.8|2000.8|2002.9|1996.9|41
1732035000000|2024-11-19 16:50:00|2006|2000|2007.5|2001.5|2008.4|2002.4|2006|2000|27
1732035300000|2024-11-19 16:55:00|2007.4|2001.4|2005.5|1999.5|2007.4|2001.4|2001.5|1995.5|108
1732035600000|2024-11-19 17:00:00|2005.8|1999.8|2006.6|2000.6|2006.8|2000.8|2005.8|1999.8|11
1732035900000|2024-11-19 17:05:00|2007.5|2001.5|2006.5|2000.5|2008.1|2002.1|2006.4|2000.4|7
1732036200000|2024-11-19 17:10:00|2006.9|2000.9|2007.8|2001.8|2008.3|2002.3|2006.9|2000.9|11
1732036500000|2024-11-19 17:15:00|2007.9|2001.9|2008.1|2002.1|2008.1|2002.1|2007.9|2001.9|5
1732036800000|2024-11-19 17:20:00|2008.3|2002.3|2008.5|2002.5|2009|2003|2007.8|2001.8|15
1732037100000|2024-11-19 17:25:00|2008.6|2002.6|2008.9|2002.9|2008.9|2002.9|2008.6|2002.6|2
1732038000000|2024-11-19 17:40:00|2008.8|2002.8|2007.5|2001.5|2008.8|2002.8|2007.3|2001.3|7
1732038300000|2024-11-19 17:45:00|2007.8|2001.8|2007.8|2001.8|2007.8|2001.8|2007.8|2001.8|1
1732038600000|2024-11-19 17:50:00|2008|2002|2008.4|2002.4|2008.4|2002.4|2007.8|2001.8|9
1732038900000|2024-11-19 17:55:00|2007.4|2001.4|2007.9|2001.9|2008.1|2002.1|2007|2001|12
1732039200000|2024-11-19 18:00:00|2007.6|2001.6|2007|2001|2007.6|2001.6|2006.8|2000.8|8
1732039500000|2024-11-19 18:05:00|2007.1|2001.1|2007.3|2001.3|2007.5|2001.5|2007.1|2001.1|8
1732039800000|2024-11-19 18:10:00|2007.6|2001.6|2008.8|2002.8|2008.8|2002.8|2007.4|2001.4|5
1732040100000|2024-11-19 18:15:00|2008.3|2002.3|2007.6|2001.6|2008.6|2002.6|2007.6|2001.6|10
1732040400000|2024-11-19 18:20:00|2007.8|2001.8|2007.5|2001.5|2007.8|2001.8|2007.4|2001.4|7
1732040700000|2024-11-19 18:25:00|2007.6|2001.6|2007.9|2001.9|2007.9|2001.9|2007.6|2001.6|2
1732041000000|2024-11-19 18:30:00|2007.8|2001.8|2007.8|2001.8|2007.8|2001.8|2007.8|2001.8|1
1732041300000|2024-11-19 18:35:00|2007.9|2001.9|2006.9|2000.9|2007.9|2001.9|2006.4|2000.4|7
1732041600000|2024-11-19 18:40:00|2007.1|2001.1|2007.1|2001.1|2007.1|2001.1|2006.9|2000.9|3
1732041900000|2024-11-19 18:45:00|2007.4|2001.4|2006.8|2000.8|2007.4|2001.4|2006.8|2000.8|5
1732042200000|2024-11-19 18:50:00|2007|2001|2006.6|2000.6|2007.1|2001.1|2006.6|2000.6|6
1732042500000|2024-11-19 18:55:00|2013|1994.3|2014.3|1995.5|2014.3|1995.5|2013|1994.3|4
1732064400000|2024-11-20 01:00:00|2012.6|2006.6|2012.9|2006.9|2014.6|2008.6|2012.6|2006.6|21
1732064700000|2024-11-20 01:05:00|2012.6|2006.6|2007.5|2001.5|2012.6|2006.6|2007.5|2001.5|35
1732065000000|2024-11-20 01:10:00|2007.8|2001.8|2006.4|2000.4|2008.9|2002.9|2004.4|1998.4|39
1732065300000|2024-11-20 01:15:00|2006.6|2000.6|2007.6|2001.6|2007.6|2001.6|2004.6|1998.6|53
1732065600000|2024-11-20 01:20:00|2007.4|2001.4|2009.4|2003.4|2011|2005|2007.1|2001.1|29
1732065900000|2024-11-20 01:25:00|2008.9|2002.9|2010.8|2004.8|2010.8|2004.8|2008.9|2002.9|35
1732066200000|2024-11-20 01:30:00|2010.5|2004.5|2015.6|2009.6|2016.1|2010.1|2010.5|2004.5|30
1732066500000|2024-11-20 01:35:00|2015.9|2009.9|2013.4|2007.4|2015.9|2009.9|2013.1|2007.1|14
1732066800000|2024-11-20 01:40:00|2013.6|2007.6|2013.4|2007.4|2013.6|2007.6|2013|2007|7
1732067100000|2024-11-20 01:45:00|2013.6|2007.6|2013.4|2007.4|2013.6|2007.6|2013.4|2007.4|2
1732067400000|2024-11-20 01:50:00|2013.3|2007.3|2013.3|2007.3|2013.3|2007.3|2013.3|2007.3|1
1732067700000|2024-11-20 01:55:00|2013.4|2007.4|2014.1|2008.1|2014.1|2008.1|2013|2007|8
1732068000000|2024-11-20 02:00:00|2014|2008|2014.6|2008.6|2015.5|2009.5|2014|2008|17
1732068300000|2024-11-20 02:05:00|2014.9|2008.9|2015|2009|2015.4|2009.4|2014.9|2008.9|10
1732068600000|2024-11-20 02:10:00|2015.3|2009.3|2015.9|2009.9|2016.4|2010.4|2015.3|2009.3|14
1732068900000|2024-11-20 02:15:00|2015.8|2009.8|2016.3|2010.3|2016.5|2010.5|2015.8|2009.8|6
1732069200000|2024-11-20 02:20:00|2016.4|2010.4|2016.1|2010.1|2016.4|2010.4|2015.9|2009.9|12
1732069500000|2024-11-20 02:25:00|2016.4|2010.4|2017.6|2011.6|2018|2012|2016.4|2010.4|15
1732069800000|2024-11-20 02:30:00|2017.9|2011.9|2016.8|2010.8|2018.4|2012.4|2016.3|2010.3|44
1732070100000|2024-11-20 02:35:00|2016.9|2010.9|2018.4|2012.4|2019.1|2013.1|2016.4|2010.4|29
1732070400000|2024-11-20 02:40:00|2018.6|2012.6|2018.8|2012.8|2019.4|2013.4|2018.5|2012.5|19
1732070700000|2024-11-20 02:45:00|2018.5|2012.5|2019.4|2013.4|2020.4|2014.4|2018.5|2012.5|14
1732071000000|2024-11-20 02:50:00|2019.6|2013.6|2018.6|2012.6|2019.9|2013.9|2018.5|2012.5|16
1732071300000|2024-11-20 02:55:00|2018.8|2012.8|2018.5|2012.5|2019.1|2013.1|2018.4|2012.4|14
1732071600000|2024-11-20 03:00:00|2018.8|2012.8|2019.6|2013.6|2019.6|2013.6|2018.8|2012.8|15
1732071900000|2024-11-20 03:05:00|2019.9|2013.9|2020.1|2014.1|2020.5|2014.5|2019.6|2013.6|12
1732072200000|2024-11-20 03:10:00|2020.4|2014.4|2020.9|2014.9|2021.4|2015.4|2020.1|2014.1|18
1732072500000|2024-11-20 03:15:00|2020.8|2014.8|2020.4|2014.4|2020.9|2014.9|2018.3|2012.3|27
1732072800000|2024-11-20 03:20:00|2020.1|2014.1|2020.9|2014.9|2021.3|2015.3|2020.1|2014.1|12
1732073100000|2024-11-20 03:25:00|2020.6|2014.6|2019.3|2013.3|2020.9|2014.9|2018.8|2012.8|19
1732073400000|2024-11-20 03:30:00|2019|2013|2019.4|2013.4|2019.6|2013.6|2019|2013|5
1732073700000|2024-11-20 03:35:00|2019.5|2013.5|2019.8|2013.8|2019.8|2013.8|2019.5|2013.5|4
1732074000000|2024-11-20 03:40:00|2020|2014|2019.9|2013.9|2020|2014|2019.6|2013.6|5
1732074300000|2024-11-20 03:45:00|2019.6|2013.6|2019.8|2013.8|2019.9|2013.9|2019.6|2013.6|5
1732074600000|2024-11-20 03:50:00|2019.6|2013.6|2019.4|2013.4|2019.8|2013.8|2019.1|2013.1|8
1732074900000|2024-11-20 03:55:00|2018.8|2012.8|2017.8|2011.8|2018.8|2012.8|2017.5|2011.5|9
1732075200000|2024-11-20 04:00:00|2017.9|2011.9|2018.1|2012.1|2018.1|2012.1|2017.9|2011.9|4
1732075500000|2024-11-20 04:05:00|2018.4|2012.4|2018.6|2012.6|2018.6|2012.6|2018.4|2012.4|2
1732075800000|2024-11-20 04:10:00|2018.8|2012.8|2018.4|2012.4|2018.8|2012.8|2018.3|2012.3|5
1732076100000|2024-11-20 04:15:00|2018.6|2012.6|2018.4|2012.4|2018.8|2012.8|2018.4|2012.4|4
1732076400000|2024-11-20 04:20:00|2018.5|2012.5|2018.6|2012.6|2018.6|2012.6|2018.5|2012.5|2
1732076700000|2024-11-20 04:25:00|2018.4|2012.4|2018.6|2012.6|2018.6|2012.6|2018.4|2012.4|3
1732077300000|2024-11-20 04:35:00|2018.9|2012.9|2019.1|2013.1|2019.1|2013.1|2018.9|2012.9|4
1732077600000|2024-11-20 04:40:00|2019.4|2013.4|2019.4|2013.4|2019.4|2013.4|2019.1|2013.1|3
1732077900000|2024-11-20 04:45:00|2019.5|2013.5|2019.8|2013.8|2019.8|2013.8|2019.5|2013.5|2
1732078200000|2024-11-20 04:50:00|2019.6|2013.6|2019.6|2013.6|2019.6|2013.6|2019.6|2013.6|1
1732078500000|2024-11-20 04:55:00|2019.8|2013.8|2019.1|2013.1|2019.9|2013.9|2019.1|2013.1|7
1732078800000|2024-11-20 05:00:00|2018.9|2012.9|2018.9|2012.9|2019.1|2013.1|2018.9|2012.9|8
1732079100000|2024-11-20 05:05:00|2019|2013|2018.3|2012.3|2019.1|2013.1|2017.9|2011.9|9
1732079400000|2024-11-20 05:10:00|2017.9|2011.9|2018.8|2012.8|2018.8|2012.8|2017.9|2011.9|5
1732079700000|2024-11-20 05:15:00|2018.9|2012.9|2017.9|2011.9|2019.1|2013.1|2017.9|2011.9|9
1732080000000|2024-11-20 05:20:00|2018.1|2012.1|2018.3|2012.3|2018.3|2012.3|2017.9|2011.9|5
1732080300000|2024-11-20 05:25:00|2018.5|2012.5|2018|2012|2018.5|2012.5|2017.9|2011.9|6
1732080600000|2024-11-20 05:30:00|2018.3|2012.3|2019.3|2013.3|2019.4|2013.4|2017.1|2011.1|26
1732080900000|2024-11-20 05:35:00|2019.4|2013.4|2019.1|2013.1|2019.6|2013.6|2019.1|2013.1|12
1732081200000|2024-11-20 05:40:00|2019.4|2013.4|2019.4|2013.4|2019.4|2013.4|2018.6|2012.6|12
1732081500000|2024-11-20 05:45:00|2019.5|2013.5|2018.5|2012.5|2019.6|2013.6|2018.5|2012.5|15
1732081800000|2024-11-20 05:50:00|2018.4|2012.4|2017.5|2011.5|2018.4|2012.4|2017.5|2011.5|12
1732082100000|2024-11-20 05:55:00|2017.6|2011.6|2018.1|2012.1|2018.4|2012.4|2017.6|2011.6|6
1732082400000|2024-11-20 06:00:00|2018.4|2012.4|2018.1|2012.1|2019.3|2013.3|2017.9|2011.9|17
1732082700000|2024-11-20 06:05:00|2018|2012|2019.1|2013.1|2019.1|2013.1|2018|2012|22
1732083000000|2024-11-20 06:10:00|2019|2013|2019.4|2013.4|2019.5|2013.5|2017.9|2011.9|30
1732083300000|2024-11-20 06:15:00|2019.6|2013.6|2019.6|2013.6|2020.1|2014.1|2019|2013|28
1732083600000|2024-11-20 06:20:00|2019.4|2013.4|2019.1|2013.1|2020.1|2014.1|2019.1|2013.1|15
1732083900000|2024-11-20 06:25:00|2019|2013|2020.4|2014.4|2020.6|2014.6|2019|2013|19
1732084200000|2024-11-20 06:30:00|2020.6|2014.6|2022.8|2016.8|2023|2017|2020.6|2014.6|19
1732084500000|2024-11-20 06:35:00|2022.9|2016.9|2024.9|2018.9|2025.3|2019.3|2022.5|2016.5|26
1732084800000|2024-11-20 06:40:00|2025|2019|2025.6|2019.6|2025.6|2019.6|2024.9|2018.9|12
1732085100000|2024-11-20 06:45:00|2025.9|2019.9|2025.6|2019.6|2026.4|2020.4|2025.1|2019.1|38
1732085400000|2024-11-20 06:50:00|2025.9|2019.9|2025.4|2019.4|2026.4|2020.4|2025.4|2019.4|15
1732085700000|2024-11-20 06:55:00|2025.1|2019.1|2024.3|2018.3|2025.5|2019.5|2022.9|2016.9|32
1732086000000|2024-11-20 07:00:00|2024|2018|2023.6|2017.6|2024.1|2018.1|2023.1|2017.1|11
1732086300000|2024-11-20 07:05:00|2023.9|2017.9|2024|2018|2024.5|2018.5|2023.9|2017.9|12
1732086600000|2024-11-20 07:10:00|2024.3|2018.3|2024.5|2018.5|2024.6|2018.6|2023.8|2017.8|17
1732086900000|2024-11-20 07:15:00|2024.8|2018.8|2024.1|2018.1|2024.8|2018.8|2023.9|2017.9|8
1732087200000|2024-11-20 07:20:00|2024.3|2018.3|2023.6|2017.6|2024.6|2018.6|2023.6|2017.6|18
1732087500000|2024-11-20 07:25:00|2023.9|2017.9|2023.9|2017.9|2024.3|2018.3|2023.6|2017.6|9
1732087800000|2024-11-20 07:30:00|2023.8|2017.8|2023.8|2017.8|2023.9|2017.9|2020.6|2014.6|24
1732088100000|2024-11-20 07:35:00|2023.4|2017.4|2023.3|2017.3|2023.9|2017.9|2023|2017|9
1732088400000|2024-11-20 07:40:00|2023.4|2017.4|2024|2018|2024|2018|2023.4|2017.4|9
1732088700000|2024-11-20 07:45:00|2024.1|2018.1|2027.4|2021.4|2027.8|2021.8|2024.1|2018.1|29
1732089000000|2024-11-20 07:50:00|2027.6|2021.6|2028.1|2022.1|2028.1|2022.1|2027.6|2021.6|4
1732089300000|2024-11-20 07:55:00|2028.3|2022.3|2027.6|2021.6|2028.5|2022.5|2027|2021|14
1732089600000|2024-11-20 08:00:00|2027.8|2021.8|2030.3|2024.3|2030.5|2024.5|2027.6|2021.6|44
1732089900000|2024-11-20 08:05:00|2030.5|2024.5|2030.3|2024.3|2034|2028|2029.5|2023.5|70
1732090200000|2024-11-20 08:10:00|2029.4|2023.4|2031.4|2025.4|2033.1|2027.1|2029.3|2023.3|53
1732090500000|2024-11-20 08:15:00|2031.6|2025.6|2033.1|2027.1|2034.4|2028.4|2031.3|2025.3|43
1732090800000|2024-11-20 08:20:00|2033.4|2027.4|2030.3|2024.3|2033.5|2027.5|2029.4|2023.4|46
1732091100000|2024-11-20 08:25:00|2030.5|2024.5|2030.6|2024.6|2031.5|2025.5|2029.3|2023.3|42
1732091400000|2024-11-20 08:30:00|2030.9|2024.9|2029.8|2023.8|2030.9|2024.9|2029.8|2023.8|17
1732091700000|2024-11-20 08:35:00|2029.9|2023.9|2027.8|2021.8|2029.9|2023.9|2026.3|2020.3|55
1732092000000|2024-11-20 08:40:00|2027.5|2021.5|2029|2023|2029.1|2023.1|2027.5|2021.5|22
1732092300000|2024-11-20 08:45:00|2029.1|2023.1|2030.3|2024.3|2030.5|2024.5|2028.8|2022.8|24
1732092600000|2024-11-20 08:50:00|2030|2024|2028.6|2022.6|2031.5|2025.5|2028.5|2022.5|31
1732092900000|2024-11-20 08:55:00|2028.5|2022.5|2028.3|2022.3|2028.5|2022.5|2026.5|2020.5|29
1732093200000|2024-11-20 09:00:00|2028.1|2022.1|2034|2028|2034|2028|2028|2022|70
1732093500000|2024-11-20 09:05:00|2034.3|2028.3|2034.3|2028.3|2035.8|2029.8|2033.5|2027.5|36
1732093800000|2024-11-20 09:10:00|2034.5|2028.5|2038.1|2032.1|2038.4|2032.4|2034.5|2028.5|29
1732094100000|2024-11-20 09:15:00|2038.4|2032.4|2042.9|2036.9|2045.1|2039.1|2037.8|2031.8|80
1732094400000|2024-11-20 09:20:00|2043.1|2037.1|2044.3|2038.3|2045.3|2039.3|2043.1|2037.1|41
1732094700000|2024-11-20 09:25:00|2044|2038|2040|2034|2044.6|2038.6|2039.8|2033.8|38
1732095000000|2024-11-20 09:30:00|2040.3|2034.3|2036|2030|2040.3|2034.3|2036|2030|44
1732095300000|2024-11-20 09:35:00|2035.8|2029.8|2035.1|2029.1|2036.5|2030.5|2034.8|2028.8|30
1732095600000|2024-11-20 09:40:00|2035.5|2029.5|2036.3|2030.3|2036.5|2030.5|2035.5|2029.5|30
1732095900000|2024-11-20 09:45:00|2036.5|2030.5|2036.3|2030.3|2036.9|2030.9|2036|2030|22
1732096200000|2024-11-20 09:50:00|2036.5|2030.5|2036.9|2030.9|2036.9|2030.9|2033.9|2027.9|31
1732096500000|2024-11-20 09:55:00|2036.8|2030.8|2037.4|2031.4|2038.4|2032.4|2035.8|2029.8|31
1732096800000|2024-11-20 10:00:00|2037.5|2031.5|2037.3|2031.3|2037.8|2031.8|2037|2031|34
1732097100000|2024-11-20 10:05:00|2037.4|2031.4|2036.3|2030.3|2037.6|2031.6|2035|2029|30
1732097400000|2024-11-20 10:10:00|2036.4|2030.4|2033.9|2027.9|2036.8|2030.8|2033.9|2027.9|42
1732097700000|2024-11-20 10:15:00|2034.3|2028.3|2033.1|2027.1|2034.8|2028.8|2033.1|2027.1|14
1732098000000|2024-11-20 10:20:00|2032.8|2026.8|2033.5|2027.5|2034.5|2028.5|2032.8|2026.8|18
1732098300000|2024-11-20 10:25:00|2033.8|2027.8|2032.5|2026.5|2034.3|2028.3|2032.5|2026.5|26
1732098600000|2024-11-20 10:30:00|2032.4|2026.4|2030.9|2024.9|2033|2027|2030.6|2024.6|40
1732098900000|2024-11-20 10:35:00|2030.8|2024.8|2036.1|2030.1|2036.1|2030.1|2030.5|2024.5|68
1732099200000|2024-11-20 10:40:00|2036.3|2030.3|2033.4|2027.4|2036.4|2030.4|2032|2026|38
1732099500000|2024-11-20 10:45:00|2033.5|2027.5|2033|2027|2034.1|2028.1|2033|2027|10
1732099800000|2024-11-20 10:50:00|2032.9|2026.9|2035.3|2029.3|2035.5|2029.5|2031|2025|22
1732100100000|2024-11-20 10:55:00|2035.4|2029.4|2035.3|2029.3|2035.6|2029.6|2034.8|2028.8|16
1732100400000|2024-11-20 11:00:00|2034.9|2028.9|2034.5|2028.5|2035.5|2029.5|2033.8|2027.8|20
1732100700000|2024-11-20 11:05:00|2034.3|2028.3|2036.1|2030.1|2036.4|2030.4|2034.3|2028.3|10
1732101000000|2024-11-20 11:10:00|2036.6|2030.6|2035.6|2029.6|2036.6|2030.6|2034|2028|25
1732101300000|2024-11-20 11:15:00|2035.5|2029.5|2035.8|2029.8|2037.1|2031.1|2035.4|2029.4|33
1732101600000|2024-11-20 11:20:00|2036|2030|2037.3|2031.3|2037.3|2031.3|2036|2030|12
1732101900000|2024-11-20 11:25:00|2037|2031|2037.5|2031.5|2037.8|2031.8|2037|2031|15
1732102200000|2024-11-20 11:30:00|2037.3|2031.3|2035.8|2029.8|2037.8|2031.8|2035.3|2029.3|27
1732102500000|2024-11-20 11:35:00|2035.9|2029.9|2035.4|2029.4|2036.5|2030.5|2035.4|2029.4|17
1732102800000|2024-11-20 11:40:00|2035.5|2029.5|2037.1|2031.1|2037.6|2031.6|2035.5|2029.5|26
1732103100000|2024-11-20 11:45:00|2036.9|2030.9|2036.8|2030.8|2037.9|2031.9|2036.8|2030.8|14
1732103400000|2024-11-20 11:50:00|2037|2031|2036.5|2030.5|2037.3|2031.3|2035.9|2029.9|30
1732103700000|2024-11-20 11:55:00|2036.6|2030.6|2036.5|2030.5|2036.9|2030.9|2036|2030|18
1732104000000|2024-11-20 12:00:00|2036.8|2030.8|2039.3|2033.3|2039.8|2033.8|2036.5|2030.5|26
1732104300000|2024-11-20 12:05:00|2039.4|2033.4|2037.3|2031.3|2039.4|2033.4|2037.3|2031.3|23
1732104600000|2024-11-20 12:10:00|2037.4|2031.4|2037.5|2031.5|2037.9|2031.9|2037.3|2031.3|15
1732104900000|2024-11-20 12:15:00|2037.8|2031.8|2038.5|2032.5|2038.8|2032.8|2037.5|2031.5|14
1732105200000|2024-11-20 12:20:00|2038.3|2032.3|2039.5|2033.5|2039.5|2033.5|2037.9|2031.9|15
1732105500000|2024-11-20 12:25:00|2039.8|2033.8|2039.6|2033.6|2041|2035|2039|2033|21
1732105800000|2024-11-20 12:30:00|2039.8|2033.8|2038.6|2032.6|2040.5|2034.5|2038.5|2032.5|19
1732106100000|2024-11-20 12:35:00|2038.8|2032.8|2039.5|2033.5|2039.5|2033.5|2038.6|2032.6|24
1732106400000|2024-11-20 12:40:00|2039.8|2033.8|2039.5|2033.5|2039.8|2033.8|2038.3|2032.3|17
1732106700000|2024-11-20 12:45:00|2039.3|2033.3|2041.8|2035.8|2042.6|2036.6|2039.3|2033.3|32
1732107000000|2024-11-20 12:50:00|2041.6|2035.6|2041.5|2035.5|2042.3|2036.3|2040.8|2034.8|25
1732107300000|2024-11-20 12:55:00|2041.4|2035.4|2042.9|2036.9|2042.9|2036.9|2041.4|2035.4|34
1732107600000|2024-11-20 13:00:00|2042.6|2036.6|2044.3|2038.3|2046.6|2040.6|2041.8|2035.8|114
1732107900000|2024-11-20 13:05:00|2044.5|2038.5|2042.9|2036.9|2044.6|2038.6|2042.9|2036.9|40
1732108200000|2024-11-20 13:10:00|2043.1|2037.1|2041.8|2035.8|2043.3|2037.3|2041.3|2035.3|49
1732108500000|2024-11-20 13:15:00|2041.5|2035.5|2041.8|2035.8|2042.4|2036.4|2041.5|2035.5|37
1732108800000|2024-11-20 13:20:00|2041.9|2035.9|2039.3|2033.3|2041.9|2035.9|2039|2033|100
1732109100000|2024-11-20 13:25:00|2039.5|2033.5|2039.1|2033.1|2041|2035|2038.5|2032.5|94
1732109400000|2024-11-20 13:30:00|2039.3|2033.3|2040|2034|2040.9|2034.9|2039.3|2033.3|41
1732109700000|2024-11-20 13:35:00|2039.8|2033.8|2037.8|2031.8|2039.8|2033.8|2037.5|2031.5|31
1732110000000|2024-11-20 13:40:00|2037.5|2031.5|2036.6|2030.6|2037.6|2031.6|2036.4|2030.4|38
1732110300000|2024-11-20 13:45:00|2036.8|2030.8|2040.8|2034.8|2040.8|2034.8|2036.8|2030.8|56
1732110600000|2024-11-20 13:50:00|2040.9|2034.9|2040|2034|2042.1|2036.1|2039.5|2033.5|39
1732110900000|2024-11-20 13:55:00|2039.8|2033.8|2038.8|2032.8|2039.8|2033.8|2038.4|2032.4|21
1732111200000|2024-11-20 14:00:00|2038.9|2032.9|2038.5|2032.5|2040.1|2034.1|2038.5|2032.5|23
1732111500000|2024-11-20 14:05:00|2038.8|2032.8|2037.3|2031.3|2039.9|2033.9|2036.8|2030.8|24
1732111800000|2024-11-20 14:10:00|2037.1|2031.1|2037.3|2031.3|2038.5|2032.5|2034.8|2028.8|55
1732112100000|2024-11-20 14:15:00|2037.5|2031.5|2035.8|2029.8|2038.8|2032.8|2035.5|2029.5|53
1732112400000|2024-11-20 14:20:00|2035.6|2029.6|2035.3|2029.3|2036.3|2030.3|2034.6|2028.6|41
1732112700000|2024-11-20 14:25:00|2035|2029|2036.6|2030.6|2036.8|2030.8|2034.6|2028.6|31
1732113000000|2024-11-20 14:30:00|2036.5|2030.5|2034.9|2028.9|2036.8|2030.8|2034.4|2028.4|35
1732113300000|2024-11-20 14:35:00|2034.8|2028.8|2034.4|2028.4|2035.8|2029.8|2034.1|2028.1|25
1732113600000|2024-11-20 14:40:00|2034.5|2028.5|2033.3|2027.3|2034.9|2028.9|2032.5|2026.5|48
1732113900000|2024-11-20 14:45:00|2033.5|2027.5|2033.6|2027.6|2033.6|2027.6|2031.5|2025.5|33
1732114200000|2024-11-20 14:50:00|2033.5|2027.5|2033.8|2027.8|2034.5|2028.5|2033.3|2027.3|11
1732114500000|2024-11-20 14:55:00|2033.6|2027.6|2034.5|2028.5|2034.5|2028.5|2033|2027|18
1732114800000|2024-11-20 15:00:00|2034.6|2028.6|2036.8|2030.8|2038.4|2032.4|2034.6|2028.6|61
1732115100000|2024-11-20 15:05:00|2036.5|2030.5|2035.9|2029.9|2037.1|2031.1|2035.5|2029.5|25
1732115400000|2024-11-20 15:10:00|2035.8|2029.8|2035.5|2029.5|2035.8|2029.8|2034|2028|17
1732115700000|2024-11-20 15:15:00|2035.3|2029.3|2034.3|2028.3|2035.3|2029.3|2033.3|2027.3|17
1732116000000|2024-11-20 15:20:00|2034.1|2028.1|2031|2025|2034.1|2028.1|2030.8|2024.8|35
1732116300000|2024-11-20 15:25:00|2030.8|2024.8|2031.8|2025.8|2032.3|2026.3|2029.6|2023.6|58
1732116600000|2024-11-20 15:30:00|2032|2026|2031.8|2025.8|2032.6|2026.6|2030.5|2024.5|26
1732116900000|2024-11-20 15:35:00|2032.1|2026.1|2031.8|2025.8|2032.3|2026.3|2031.1|2025.1|23
1732117200000|2024-11-20 15:40:00|2031.9|2025.9|2028.8|2022.8|2032|2026|2028.3|2022.3|27
1732117500000|2024-11-20 15:45:00|2028.5|2022.5|2028.3|2022.3|2029.8|2023.8|2028.1|2022.1|26
1732117800000|2024-11-20 15:50:00|2027.8|2021.8|2030.1|2024.1|2030.3|2024.3|2027.3|2021.3|39
1732118100000|2024-11-20 15:55:00|2030.3|2024.3|2036.1|2030.1|2036.3|2030.3|2030.3|2024.3|71
1732118400000|2024-11-20 16:00:00|2036.4|2030.4|2036.9|2030.9|2036.9|2030.9|2035.3|2029.3|42
1732118700000|2024-11-20 16:05:00|2036.6|2030.6|2036.1|2030.1|2036.6|2030.6|2033.6|2027.6|28
1732119000000|2024-11-20 16:10:00|2036|2030|2034.8|2028.8|2036|2030|2033.8|2027.8|25
1732119300000|2024-11-20 16:15:00|2035|2029|2034.5|2028.5|2035.4|2029.4|2034.3|2028.3|19
1732119600000|2024-11-20 16:20:00|2034.8|2028.8|2035.8|2029.8|2036.6|2030.6|2033.8|2027.8|41
1732119900000|2024-11-20 16:25:00|2035.6|2029.6|2035.8|2029.8|2037.4|2031.4|2035.1|2029.1|57
1732120200000|2024-11-20 16:30:00|2035.6|2029.6|2033.8|2027.8|2035.9|2029.9|2033.8|2027.8|20
1732120500000|2024-11-20 16:35:00|2033.9|2027.9|2035.4|2029.4|2036|2030|2033.9|2027.9|26
1732120800000|2024-11-20 16:40:00|2035.5|2029.5|2029.1|2023.1|2036.1|2030.1|2028.9|2022.9|43
1732121100000|2024-11-20 16:45:00|2029.3|2023.3|2025.8|2019.8|2031.3|2025.3|2025.8|2019.8|45
1732121400000|2024-11-20 16:50:00|2025.9|2019.9|2021.8|2015.8|2026|2020|2021.4|2015.4|47
1732121700000|2024-11-20 16:55:00|2021.9|2015.9|2025.4|2019.4|2026|2020|2020.5|2014.5|147
1732122000000|2024-11-20 17:00:00|2025|2019|2024.9|2018.9|2025|2019|2024.1|2018.1|16
1732122300000|2024-11-20 17:05:00|2025.1|2019.1|2025.4|2019.4|2025.4|2019.4|2025.1|2019.1|2
1732122600000|2024-11-20 17:10:00|2025|2019|2019.3|2013.3|2025.9|2019.9|2019.3|2013.3|14
1732122900000|2024-11-20 17:15:00|2018.9|2012.9|2017.4|2011.4|2019.3|2013.3|2017.3|2011.3|25
1732123200000|2024-11-20 17:20:00|2017.6|2011.6|2018.8|2012.8|2018.8|2012.8|2017.6|2011.6|5
1732123500000|2024-11-20 17:25:00|2018.9|2012.9|2020.3|2014.3|2020.3|2014.3|2018.9|2012.9|7
1732123800000|2024-11-20 17:30:00|2020.4|2014.4|2019.9|2013.9|2020.4|2014.4|2019.9|2013.9|3
1732124700000|2024-11-20 17:45:00|2019.6|2013.6|2019.6|2013.6|2019.9|2013.9|2019.4|2013.4|5
1732125000000|2024-11-20 17:50:00|2019.4|2013.4|2017.4|2011.4|2019.4|2013.4|2017.4|2011.4|4
1732125300000|2024-11-20 17:55:00|2017.1|2011.1|2017.9|2011.9|2019.3|2013.3|2016.9|2010.9|21
1732125600000|2024-11-20 18:00:00|2018.9|2012.9|2017.3|2011.3|2019.9|2013.9|2017.3|2011.3|16
1732125900000|2024-11-20 18:05:00|2017.1|2011.1|2018.6|2012.6|2018.6|2012.6|2017.1|2011.1|8
1732126200000|2024-11-20 18:10:00|2018.9|2012.9|2015.9|2009.9|2019.1|2013.1|2015.9|2009.9|12
1732126500000|2024-11-20 18:15:00|2015.8|2009.8|2016.4|2010.4|2016.6|2010.6|2015.8|2009.8|14
1732126800000|2024-11-20 18:20:00|2016.6|2010.6|2017.4|2011.4|2017.4|2011.4|2016.6|2010.6|4
1732127100000|2024-11-20 18:25:00|2017.1|2011.1|2017.1|2011.1|2017.4|2011.4|2017.1|2011.1|3
1732127400000|2024-11-20 18:30:00|2018.1|2012.1|2018.1|2012.1|2018.9|2012.9|2018.1|2012.1|6
1732127700000|2024-11-20 18:35:00|2018.3|2012.3|2017.4|2011.4|2018.3|2012.3|2017.1|2011.1|6
1732128000000|2024-11-20 18:40:00|2017.5|2011.5|2016.9|2010.9|2017.6|2011.6|2016.9|2010.9|8
1732128300000|2024-11-20 18:45:00|2017.3|2011.3|2017|2011|2017.6|2011.6|2016.6|2010.6|6
1732128600000|2024-11-20 18:50:00|2017.1|2011.1|2017.1|2011.1|2017.1|2011.1|2017.1|2011.1|1
1732128900000|2024-11-20 18:55:00|2017.6|2011.6|2024.8|2006|2024.8|2012.1|2017.6|2005.5|5
1732150800000|2024-11-21 01:00:00|2019.6|2013.6|2020|2014|2020.5|2014.5|2018.4|2012.4|40
1732151100000|2024-11-21 01:05:00|2019.8|2013.8|2020.4|2014.4|2023.8|2017.8|2019.8|2013.8|53
1732151400000|2024-11-21 01:10:00|2020.5|2014.5|2021.5|2015.5|2022.5|2016.5|2020.4|2014.4|20
1732151700000|2024-11-21 01:15:00|2021.8|2015.8|2020.4|2014.4|2022.8|2016.8|2020.4|2014.4|47
1732152000000|2024-11-21 01:20:00|2020.3|2014.3|2022.6|2016.6|2023.5|2017.5|2019.3|2013.3|22
1732152300000|2024-11-21 01:25:00|2023.1|2017.1|2023.8|2017.8|2025.6|2019.6|2022.9|2016.9|34
1732152600000|2024-11-21 01:30:00|2023.6|2017.6|2025.6|2019.6|2025.6|2019.6|2023.5|2017.5|17
1732152900000|2024-11-21 01:35:00|2026|2020|2025|2019|2026|2020|2025|2019|14
1732153200000|2024-11-21 01:40:00|2025.3|2019.3|2026|2020|2026.9|2020.9|2025.3|2019.3|13
1732153500000|2024-11-21 01:45:00|2026.3|2020.3|2025|2019|2026.5|2020.5|2025|2019|21
1732153800000|2024-11-21 01:50:00|2024.9|2018.9|2023.8|2017.8|2025|2019|2023.8|2017.8|8
1732154100000|2024-11-21 01:55:00|2024|2018|2022.9|2016.9|2024.5|2018.5|2022.9|2016.9|9
1732154400000|2024-11-21 02:00:00|2023.1|2017.1|2022|2016|2023.6|2017.6|2022|2016|13
1732154700000|2024-11-21 02:05:00|2022.4|2016.4|2023.1|2017.1|2023.4|2017.4|2022.1|2016.1|11
1732155000000|2024-11-21 02:10:00|2023.4|2017.4|2021.5|2015.5|2023.6|2017.6|2021.5|2015.5|13
1732155300000|2024-11-21 02:15:00|2021.6|2015.6|2022.4|2016.4|2023.1|2017.1|2021.6|2015.6|13
1732155600000|2024-11-21 02:20:00|2022.6|2016.6|2022.4|2016.4|2022.6|2016.6|2022.4|2016.4|6
1732155900000|2024-11-21 02:25:00|2022.3|2016.3|2022.4|2016.4|2023.4|2017.4|2022.1|2016.1|11
1732156200000|2024-11-21 02:30:00|2022.6|2016.6|2023.5|2017.5|2024.3|2018.3|2022.6|2016.6|20
1732156500000|2024-11-21 02:35:00|2023.6|2017.6|2021.5|2015.5|2024|2018|2021.4|2015.4|20
1732156800000|2024-11-21 02:40:00|2021.3|2015.3|2021.5|2015.5|2022.4|2016.4|2021.3|2015.3|21
1732157100000|2024-11-21 02:45:00|2021.6|2015.6|2021.8|2015.8|2022.6|2016.6|2021.6|2015.6|11
1732157400000|2024-11-21 02:50:00|2021.6|2015.6|2020.5|2014.5|2021.6|2015.6|2020.5|2014.5|15
1732157700000|2024-11-21 02:55:00|2020.1|2014.1|2020.4|2014.4|2020.9|2014.9|2020.1|2014.1|10
1732158000000|2024-11-21 03:00:00|2020.1|2014.1|2018.8|2012.8|2020.1|2014.1|2018.6|2012.6|11
1732158300000|2024-11-21 03:05:00|2018.9|2012.9|2018.9|2012.9|2020.4|2014.4|2018.9|2012.9|20
1732158600000|2024-11-21 03:10:00|2019.1|2013.1|2019.4|2013.4|2020.5|2014.5|2019.1|2013.1|11
1732158900000|2024-11-21 03:15:00|2020.3|2014.3|2019.1|2013.1|2020.5|2014.5|2019.1|2013.1|15
1732159200000|2024-11-21 03:20:00|2019.3|2013.3|2019.3|2013.3|2019.3|2013.3|2019|2013|7
1732159500000|2024-11-21 03:25:00|2019.4|2013.4|2019.3|2013.3|2020.1|2014.1|2019|2013|12
1732159800000|2024-11-21 03:30:00|2019.1|2013.1|2019.1|2013.1|2019.1|2013.1|2019|2013|3
1732160100000|2024-11-21 03:35:00|2018.9|2012.9|2018.9|2012.9|2018.9|2012.9|2018.9|2012.9|1
1732160400000|2024-11-21 03:40:00|2018.8|2012.8|2019.1|2013.1|2020|2014|2018.8|2012.8|16
1732160700000|2024-11-21 03:45:00|2018.9|2012.9|2018.8|2012.8|2018.9|2012.9|2018.8|2012.8|2
1732161000000|2024-11-21 03:50:00|2018.9|2012.9|2018.8|2012.8|2019.1|2013.1|2018.8|2012.8|4
1732161300000|2024-11-21 03:55:00|2019|2013|2019|2013|2019.9|2013.9|2019|2013|9
1732161600000|2024-11-21 04:00:00|2018.9|2012.9|2018.9|2012.9|2019.1|2013.1|2018.9|2012.9|6
1732161900000|2024-11-21 04:05:00|2018.6|2012.6|2016|2010|2018.6|2012.6|2016|2010|11
1732162200000|2024-11-21 04:10:00|2016.4|2010.4|2016.3|2010.3|2016.8|2010.8|2016.3|2010.3|10
1732162500000|2024-11-21 04:15:00|2016.1|2010.1|2016|2010|2016.3|2010.3|2016|2010|4
1732162800000|2024-11-21 04:20:00|2015.8|2009.8|2016.3|2010.3|2016.8|2010.8|2015.8|2009.8|6
1732163700000|2024-11-21 04:35:00|2016|2010|2015.8|2009.8|2016|2010|2015.8|2009.8|2
1732164000000|2024-11-21 04:40:00|2015.9|2009.9|2016|2010|2016.5|2010.5|2015.9|2009.9|7
1732164300000|2024-11-21 04:45:00|2015.8|2009.8|2015.8|2009.8|2015.8|2009.8|2015.8|2009.8|1
1732164600000|2024-11-21 04:50:00|2015.9|2009.9|2014.9|2008.9|2016.5|2010.5|2014.9|2008.9|6
1732164900000|2024-11-21 04:55:00|2015.4|2009.4|2014.4|2008.4|2015.4|2009.4|2014.4|2008.4|5
1732165200000|2024-11-21 05:00:00|2014.5|2008.5|2014.6|2008.6|2014.9|2008.9|2014.4|2008.4|5
1732165500000|2024-11-21 05:05:00|2014.4|2008.4|2014.6|2008.6|2014.9|2008.9|2014.4|2008.4|3
1732165800000|2024-11-21 05:10:00|2015.8|2009.8|2014.8|2008.8|2015.9|2009.9|2014.1|2008.1|8
1732166100000|2024-11-21 05:15:00|2014.9|2008.9|2014.8|2008.8|2015.9|2009.9|2014.8|2008.8|9
1732166400000|2024-11-21 05:20:00|2014.9|2008.9|2015.9|2009.9|2017|2011|2014.9|2008.9|12
1732166700000|2024-11-21 05:25:00|2016.1|2010.1|2015.5|2009.5|2016.9|2010.9|2015.5|2009.5|11
1732167000000|2024-11-21 05:30:00|2016.3|2010.3|2016.5|2010.5|2017.5|2011.5|2015.9|2009.9|27
1732167300000|2024-11-21 05:35:00|2016.3|2010.3|2016.1|2010.1|2017.5|2011.5|2016.1|2010.1|11
1732167600000|2024-11-21 05:40:00|2016.5|2010.5|2015.6|2009.6|2016.5|2010.5|2015.6|2009.6|14
1732167900000|2024-11-21 05:45:00|2015.8|2009.8|2016.3|2010.3|2016.9|2010.9|2015.8|2009.8|9
1732168200000|2024-11-21 05:50:00|2016.5|2010.5|2015.4|2009.4|2017|2011|2015.4|2009.4|24
1732168500000|2024-11-21 05:55:00|2015.1|2009.1|2014.4|2008.4|2015.1|2009.1|2014.4|2008.4|4
1732168800000|2024-11-21 06:00:00|2014.1|2008.1|2014.1|2008.1|2014.6|2008.6|2013.9|2007.9|11
1732169100000|2024-11-21 06:05:00|2013.9|2007.9|2008.5|2002.5|2013.9|2007.9|2007.8|2001.8|32
1732169400000|2024-11-21 06:10:00|2008.6|2002.6|2009.8|2003.8|2009.9|2003.9|2008.4|2002.4|19
1732169700000|2024-11-21 06:15:00|2009.5|2003.5|2010.3|2004.3|2010.9|2004.9|2009|2003|34
1732170000000|2024-11-21 06:20:00|2010.1|2004.1|2012.3|2006.3|2012.8|2006.8|2009.5|2003.5|33
1732170300000|2024-11-21 06:25:00|2012.4|2006.4|2013.4|2007.4|2013.9|2007.9|2011.8|2005.8|21
1732170600000|2024-11-21 06:30:00|2013.5|2007.5|2010.8|2004.8|2013.6|2007.6|2010.5|2004.5|22
1732170900000|2024-11-21 06:35:00|2010.6|2004.6|2013.3|2007.3|2014|2008|2010.3|2004.3|36
1732171200000|2024-11-21 06:40:00|2013.6|2007.6|2016.3|2010.3|2016.3|2010.3|2013.6|2007.6|19
1732171500000|2024-11-21 06:45:00|2016.1|2010.1|2014.6|2008.6|2016.1|2010.1|2014.6|2008.6|14
1732171800000|2024-11-21 06:50:00|2014.9|2008.9|2014|2008|2015.5|2009.5|2014|2008|16
1732172100000|2024-11-21 06:55:00|2014.1|2008.1|2015.1|2009.1|2016|2010|2013.6|2007.6|11
1732172400000|2024-11-21 07:00:00|2015.3|2009.3|2015.8|2009.8|2016.5|2010.5|2015.3|2009.3|15
1732172700000|2024-11-21 07:05:00|2016|2010|2013.9|2007.9|2016|2010|2013.9|2007.9|6
1732173000000|2024-11-21 07:10:00|2013.6|2007.6|2013.6|2007.6|2014.1|2008.1|2013.6|2007.6|5
1732173300000|2024-11-21 07:15:00|2014|2008|2017.5|2011.5|2018.1|2012.1|2014|2008|34
1732173600000|2024-11-21 07:20:00|2018.3|2012.3|2015.5|2009.5|2018.3|2012.3|2015.3|2009.3|16
1732173900000|2024-11-21 07:25:00|2015.1|2009.1|2012|2006|2015.1|2009.1|2012|2006|27
1732174200000|2024-11-21 07:30:00|2012.1|2006.1|2016.9|2010.9|2018|2012|2012.1|2006.1|32
1732174500000|2024-11-21 07:35:00|2017|2011|2017.1|2011.1|2019.5|2013.5|2017|2011|22
1732174800000|2024-11-21 07:40:00|2016.6|2010.6|2019.6|2013.6|2019.9|2013.9|2016.6|2010.6|22
1732175100000|2024-11-21 07:45:00|2019.8|2013.8|2019.3|2013.3|2020|2014|2019|2013|10
1732175400000|2024-11-21 07:50:00|2019.1|2013.1|2019.3|2013.3|2019.3|2013.3|2019|2013|5
1732175700000|2024-11-21 07:55:00|2019.1|2013.1|2019.6|2013.6|2020.4|2014.4|2018.6|2012.6|26
1732176000000|2024-11-21 08:00:00|2019.4|2013.4|2015.6|2009.6|2020.3|2014.3|2015.6|2009.6|71
1732176300000|2024-11-21 08:05:00|2015.4|2009.4|2008.9|2002.9|2015.4|2009.4|2008.3|2002.3|85
1732176600000|2024-11-21 08:10:00|2008.8|2002.8|2007.6|2001.6|2009.1|2003.1|2005.9|1999.9|59
1732176900000|2024-11-21 08:15:00|2007.4|2001.4|2006.9|2000.9|2007.6|2001.6|2005.4|1999.4|75
1732177200000|2024-11-21 08:20:00|2007.1|2001.1|2005.4|1999.4|2007.9|2001.9|2005.4|1999.4|39
1732177500000|2024-11-21 08:25:00|2005.1|1999.1|2006.6|2000.6|2008.1|2002.1|2005.1|1999.1|49
1732177800000|2024-11-21 08:30:00|2006.9|2000.9|2004.9|1998.9|2009.1|2003.1|2004.9|1998.9|29
1732178100000|2024-11-21 08:35:00|2004.6|1998.6|1999.1|1993.1|2004.6|1998.6|1997.4|1991.4|53
1732178400000|2024-11-21 08:40:00|1998.9|1992.9|2000.6|1994.6|2001.9|1995.9|1998.9|1992.9|21
1732178700000|2024-11-21 08:45:00|2000.9|1994.9|2000.6|1994.6|2002.9|1996.9|1999.4|1993.4|46
1732179000000|2024-11-21 08:50:00|2000.9|1994.9|2000.4|1994.4|2001.9|1995.9|2000.4|1994.4|33
1732179300000|2024-11-21 08:55:00|2000.6|1994.6|2001.4|1995.4|2004.9|1998.9|2000.6|1994.6|37
1732179600000|2024-11-21 09:00:00|2000.9|1994.9|2001.1|1995.1|2010.4|2004.4|1998.9|1992.9|153
1732179900000|2024-11-21 09:05:00|2001|1995|2000.4|1994.4|2001|1995|1998|1992|60
1732180200000|2024-11-21 09:10:00|2000.6|1994.6|1988.4|1982.4|2000.9|1994.9|1986.6|1980.6|68
1732180500000|2024-11-21 09:15:00|1988.3|1982.3|1986.6|1980.6|1993.8|1987.8|1986.3|1980.3|75
1732180800000|2024-11-21 09:20:00|1986.4|1980.4|1988.4|1982.4|1989.4|1983.4|1985.6|1979.6|55
1732181100000|2024-11-21 09:25:00|1988.6|1982.6|1988.4|1982.4|1989.4|1983.4|1987.9|1981.9|41
1732181400000|2024-11-21 09:30:00|1988.6|1982.6|1988.4|1982.4|1988.9|1982.9|1988.1|1982.1|16
1732181700000|2024-11-21 09:35:00|1988.6|1982.6|1989.6|1983.6|1989.6|1983.6|1988.1|1982.1|16
1732182000000|2024-11-21 09:40:00|1989.4|1983.4|1988.4|1982.4|1990.9|1984.9|1988.4|1982.4|29
1732182300000|2024-11-21 09:45:00|1988.1|1982.1|1989.1|1983.1|1991.1|1985.1|1987.6|1981.6|46
1732182600000|2024-11-21 09:50:00|1989.4|1983.4|1988.4|1982.4|1990.4|1984.4|1988.4|1982.4|39
1732182900000|2024-11-21 09:55:00|1988.1|1982.1|1989.1|1983.1|1989.4|1983.4|1987.6|1981.6|19
1732183200000|2024-11-21 10:00:00|1988.9|1982.9|1988.6|1982.6|1989.4|1983.4|1988.4|1982.4|16
1732183500000|2024-11-21 10:05:00|1988.4|1982.4|1989.9|1983.9|1990.4|1984.4|1987.6|1981.6|24
1732183800000|2024-11-21 10:10:00|1990.1|1984.1|1989.6|1983.6|1990.9|1984.9|1989.1|1983.1|25
1732184100000|2024-11-21 10:15:00|1989.4|1983.4|1990.4|1984.4|1991.4|1985.4|1989.4|1983.4|18
1732184400000|2024-11-21 10:20:00|1990.1|1984.1|1989.9|1983.9|1990.4|1984.4|1989.6|1983.6|11
1732184700000|2024-11-21 10:25:00|1989.6|1983.6|1989.9|1983.9|1990.1|1984.1|1989.4|1983.4|22
1732185000000|2024-11-21 10:30:00|1990.1|1984.1|1992.9|1986.9|1994.9|1988.9|1990.1|1984.1|40
1732185300000|2024-11-21 10:35:00|1993.1|1987.1|1993.9|1987.9|1994.1|1988.1|1992.4|1986.4|28
1732185600000|2024-11-21 10:40:00|1994.1|1988.1|1994.1|1988.1|1996.4|1990.4|1993.9|1987.9|38
1732185900000|2024-11-21 10:45:00|1993.9|1987.9|1994.9|1988.9|1995.6|1989.6|1993.9|1987.9|28
1732186200000|2024-11-21 10:50:00|1994.6|1988.6|1994.6|1988.6|1995.9|1989.9|1994.6|1988.6|26
1732186500000|2024-11-21 10:55:00|1994.4|1988.4|1994.1|1988.1|1995.6|1989.6|1994.1|1988.1|13
1732186800000|2024-11-21 11:00:00|1994.4|1988.4|1994.1|1988.1|1994.6|1988.6|1994.1|1988.1|10
1732187100000|2024-11-21 11:05:00|1993.9|1987.9|1994.6|1988.6|1995.6|1989.6|1993.6|1987.6|21
1732187400000|2024-11-21 11:10:00|1994.4|1988.4|1998.1|1992.1|1999.4|1993.4|1994.4|1988.4|35
1732187700000|2024-11-21 11:15:00|1998.4|1992.4|1997.6|1991.6|1998.9|1992.9|1997.6|1991.6|25
1732188000000|2024-11-21 11:20:00|1997.9|1991.9|1998.1|1992.1|1998.9|1992.9|1997.9|1991.9|11
1732188300000|2024-11-21 11:25:00|1998.4|1992.4|1997.4|1991.4|1998.9|1992.9|1997.4|1991.4|13
1732188600000|2024-11-21 11:30:00|1997.6|1991.6|1996.4|1990.4|1998.1|1992.1|1996.4|1990.4|12
1732188900000|2024-11-21 11:35:00|1996.6|1990.6|1996.1|1990.1|1997.6|1991.6|1996.1|1990.1|9
1732189200000|2024-11-21 11:40:00|1996.4|1990.4|1994.9|1988.9|1996.4|1990.4|1994.9|1988.9|14
1732189500000|2024-11-21 11:45:00|1995.1|1989.1|1996.6|1990.6|1997.4|1991.4|1994.6|1988.6|14
1732189800000|2024-11-21 11:50:00|1995.9|1989.9|1996.9|1990.9|1998.1|1992.1|1995.6|1989.6|16
1732190100000|2024-11-21 11:55:00|1996.6|1990.6|1995.9|1989.9|1996.6|1990.6|1995.4|1989.4|14
1732190400000|2024-11-21 12:00:00|1996.1|1990.1|1998.4|1992.4|1998.4|1992.4|1996.1|1990.1|8
1732190700000|2024-11-21 12:05:00|1998.1|1992.1|1997.9|1991.9|1999.1|1993.1|1997.4|1991.4|15
1732191000000|2024-11-21 12:10:00|1997.6|1991.6|1998.9|1992.9|2000.5|1994.5|1997.1|1991.1|18
1732191300000|2024-11-21 12:15:00|1999.1|1993.1|1998.6|1992.6|2000.1|1994.1|1998.6|1992.6|13
1732191600000|2024-11-21 12:20:00|1998.9|1992.9|1998.6|1992.6|1999.4|1993.4|1998.4|1992.4|14
1732191900000|2024-11-21 12:25:00|1998.9|1992.9|2002.4|1996.4|2002.4|1996.4|1998.9|1992.9|35
1732192200000|2024-11-21 12:30:00|2002.1|1996.1|2000.9|1994.9|2003.1|1997.1|1999.6|1993.6|42
1732192500000|2024-11-21 12:35:00|2000.6|1994.6|1999.1|1993.1|2001.1|1995.1|1998.6|1992.6|27
1732192800000|2024-11-21 12:40:00|1999.4|1993.4|1999.6|1993.6|2001.1|1995.1|1999.4|1993.4|27
1732193100000|2024-11-21 12:45:00|1999.4|1993.4|2004.3|1998.3|2006.5|2000.5|1998.6|1992.6|51
1732193400000|2024-11-21 12:50:00|2003.5|1997.5|2004.6|1998.6|2007|2001|2002.6|1996.6|47
1732193700000|2024-11-21 12:55:00|2004.9|1998.9|2002.9|1996.9|2004.9|1998.9|2002.6|1996.6|36
1732194000000|2024-11-21 13:00:00|2003.1|1997.1|2003.9|1997.9|2005.9|1999.9|2001.9|1995.9|120
1732194300000|2024-11-21 13:05:00|2004.1|1998.1|2004.1|1998.1|2005.9|1999.9|2003.4|1997.4|50
1732194600000|2024-11-21 13:10:00|2004.4|1998.4|2006.4|2000.4|2007.4|2001.4|2003.9|1997.9|49
1732194900000|2024-11-21 13:15:00|2006.1|2000.1|2008.6|2002.6|2010.6|2004.6|2006.1|2000.1|38
1732195200000|2024-11-21 13:20:00|2008.9|2002.9|2007.9|2001.9|2008.9|2002.9|2007.6|2001.6|19
1732195500000|2024-11-21 13:25:00|2008.1|2002.1|2007.9|2001.9|2008.6|2002.6|2005.6|1999.6|66
1732195800000|2024-11-21 13:30:00|2007.6|2001.6|2009.6|2003.6|2009.6|2003.6|2006.4|2000.4|55
1732196100000|2024-11-21 13:35:00|2009.9|2003.9|2008.9|2002.9|2010.4|2004.4|2008.6|2002.6|32
1732196400000|2024-11-21 13:40:00|2009.1|2003.1|2009.4|2003.4|2009.9|2003.9|2008.6|2002.6|17
1732196700000|2024-11-21 13:45:00|2009.1|2003.1|2009.1|2003.1|2010.1|2004.1|2008.6|2002.6|39
1732197000000|2024-11-21 13:50:00|2008.9|2002.9|2009.1|2003.1|2009.6|2003.6|2008.4|2002.4|18
1732197300000|2024-11-21 13:55:00|2009.4|2003.4|2009.1|2003.1|2009.9|2003.9|2009.1|2003.1|9
1732197600000|2024-11-21 14:00:00|2008.9|2002.9|2008.1|2002.1|2010.1|2004.1|2008.1|2002.1|18
1732197900000|2024-11-21 14:05:00|2008.4|2002.4|2008.6|2002.6|2008.6|2002.6|2008.4|2002.4|10
1732198200000|2024-11-21 14:10:00|2008.4|2002.4|2009.1|2003.1|2010.4|2004.4|2008.4|2002.4|13
1732198500000|2024-11-21 14:15:00|2008.9|2002.9|2009.9|2003.9|2010.1|2004.1|2008.1|2002.1|28
1732198800000|2024-11-21 14:20:00|2010.1|2004.1|2011.4|2005.4|2012.1|2006.1|2010.1|2004.1|39
1732199100000|2024-11-21 14:25:00|2010.9|2004.9|2012.6|2006.6|2013.9|2007.9|2010.9|2004.9|36
1732199400000|2024-11-21 14:30:00|2012.4|2006.4|2013.4|2007.4|2014.4|2008.4|2011.6|2005.6|36
1732199700000|2024-11-21 14:35:00|2013.1|2007.1|2009.1|2003.1|2013.6|2007.6|2009.1|2003.1|72
1732200000000|2024-11-21 14:40:00|2008.9|2002.9|2011.4|2005.4|2011.9|2005.9|2008.9|2002.9|41
1732200300000|2024-11-21 14:45:00|2011.1|2005.1|2012.6|2006.6|2013.6|2007.6|2010.6|2004.6|34
1732200600000|2024-11-21 14:50:00|2012.4|2006.4|2009.4|2003.4|2014.9|2008.9|2009.4|2003.4|34
1732200900000|2024-11-21 14:55:00|2009.1|2003.1|2010.1|2004.1|2012.4|2006.4|2009.1|2003.1|40
1732201200000|2024-11-21 15:00:00|2009.9|2003.9|2009.1|2003.1|2011.3|2005.3|2008.6|2002.6|30
1732201500000|2024-11-21 15:05:00|2008.9|2002.9|2008.9|2002.9|2009.4|2003.4|2008.4|2002.4|19
1732201800000|2024-11-21 15:10:00|2009.1|2003.1|2008.4|2002.4|2010.4|2004.4|2008.4|2002.4|19
1732202100000|2024-11-21 15:15:00|2008.6|2002.6|2011.1|2005.1|2013.1|2007.1|2008.6|2002.6|47
1732202400000|2024-11-21 15:20:00|2010.9|2004.9|2008.4|2002.4|2011.1|2005.1|2008.4|2002.4|14
1732202700000|2024-11-21 15:25:00|2008.6|2002.6|2010.1|2004.1|2010.4|2004.4|2008.6|2002.6|22
1732203000000|2024-11-21 15:30:00|2010.4|2004.4|2011.1|2005.1|2012.6|2006.6|2010.4|2004.4|24
1732203300000|2024-11-21 15:35:00|2011.4|2005.4|2014.4|2008.4|2015.1|2009.1|2011.4|2005.4|34
1732203600000|2024-11-21 15:40:00|2014.1|2008.1|2015.6|2009.6|2016.4|2010.4|2013.9|2007.9|21
1732203900000|2024-11-21 15:45:00|2015.9|2009.9|2013.4|2007.4|2016.9|2010.9|2011.9|2005.9|36
1732204200000|2024-11-21 15:50:00|2012.6|2006.6|2010.9|2004.9|2013.1|2007.1|2009.9|2003.9|35
1732204500000|2024-11-21 15:55:00|2010.6|2004.6|2008.9|2002.9|2011.6|2005.6|2008.9|2002.9|41
1732204800000|2024-11-21 16:00:00|2009.1|2003.1|2009.4|2003.4|2010.4|2004.4|2008.6|2002.6|20
1732205100000|2024-11-21 16:05:00|2009.1|2003.1|2008.1|2002.1|2009.4|2003.4|2007.9|2001.9|24
1732205400000|2024-11-21 16:10:00|2007.9|2001.9|2006.4|2000.4|2007.9|2001.9|2005.9|1999.9|19
1732205700000|2024-11-21 16:15:00|2006.1|2000.1|2004.4|1998.4|2006.4|2000.4|2004.1|1998.1|21
1732206000000|2024-11-21 16:20:00|2004.6|1998.6|2007.6|2001.6|2008.1|2002.1|2004.6|1998.6|39
1732206300000|2024-11-21 16:25:00|2006.9|2000.9|2007.4|2001.4|2008.1|2002.1|2006.6|2000.6|24
1732206600000|2024-11-21 16:30:00|2007.6|2001.6|2007.1|2001.1|2007.9|2001.9|2006.9|2000.9|27
1732206900000|2024-11-21 16:35:00|2006.9|2000.9|2004.1|1998.1|2006.9|2000.9|2004.1|1998.1|19
1732207200000|2024-11-21 16:40:00|2003.9|1997.9|2003.4|1997.4|2004.1|1998.1|1999.6|1993.6|33
1732207500000|2024-11-21 16:45:00|2003.3|1997.3|1998.3|1992.3|2004.9|1998.9|1997|1991|53
1732207800000|2024-11-21 16:50:00|1998.4|1992.4|1996.9|1990.9|1999.8|1993.8|1996.6|1990.6|44
1732208100000|2024-11-21 16:55:00|1997.1|1991.1|2002.4|1996.4|2004.6|1998.6|1997.1|1991.1|136
1732208400000|2024-11-21 17:00:00|2002.6|1996.6|2003.4|1997.4|2003.6|1997.6|2001.1|1995.1|28
1732208700000|2024-11-21 17:05:00|2003.6|1997.6|2006.4|2000.4|2006.4|2000.4|2003.6|1997.6|10
1732209000000|2024-11-21 17:10:00|2006.6|2000.6|2008.9|2002.9|2009.6|2003.6|2006.6|2000.6|16
1732209300000|2024-11-21 17:15:00|2009.1|2003.1|2008.4|2002.4|2009.1|2003.1|2008.4|2002.4|4
1732209600000|2024-11-21 17:20:00|2008.6|2002.6|2008.9|2002.9|2009.1|2003.1|2008.4|2002.4|7
1732209900000|2024-11-21 17:25:00|2009.1|2003.1|2008.4|2002.4|2009.1|2003.1|2008.1|2002.1|5
1732210500000|2024-11-21 17:35:00|2007.9|2001.9|2007.6|2001.6|2007.9|2001.9|2007.6|2001.6|2
1732210800000|2024-11-21 17:40:00|2007.4|2001.4|2007.1|2001.1|2007.4|2001.4|2006.9|2000.9|4
1732211100000|2024-11-21 17:45:00|2007.4|2001.4|2008.1|2002.1|2008.6|2002.6|2007.4|2001.4|8
1732211400000|2024-11-21 17:50:00|2007.9|2001.9|2009.1|2003.1|2009.4|2003.4|2007.9|2001.9|7
1732211700000|2024-11-21 17:55:00|2009.3|2003.3|2011.4|2005.4|2011.9|2005.9|2009.3|2003.3|35
1732212000000|2024-11-21 18:00:00|2011.1|2005.1|2010.9|2004.9|2011.1|2005.1|2010.9|2004.9|2
1732212300000|2024-11-21 18:05:00|2010.6|2004.6|2008.6|2002.6|2010.6|2004.6|2008.5|2002.5|7
1732212600000|2024-11-21 18:10:00|2008.4|2002.4|2009.6|2003.6|2009.6|2003.6|2008.4|2002.4|4
1732212900000|2024-11-21 18:15:00|2010.1|2004.1|2008.5|2002.5|2010.1|2004.1|2008.3|2002.3|7
1732213200000|2024-11-21 18:20:00|2008.8|2002.8|2008.9|2002.9|2008.9|2002.9|2008.8|2002.8|2
1732213500000|2024-11-21 18:25:00|2008.5|2002.5|2007.9|2001.9|2008.5|2002.5|2007.6|2001.6|6
1732213800000|2024-11-21 18:30:00|2007.6|2001.6|2007.1|2001.1|2007.6|2001.6|2007.1|2001.1|3
1732214100000|2024-11-21 18:35:00|2006.9|2000.9|2006.9|2000.9|2007|2001|2006.9|2000.9|3
1732214400000|2024-11-21 18:40:00|2007.1|2001.1|2007.8|2001.8|2007.8|2001.8|2007.1|2001.1|3
1732214700000|2024-11-21 18:45:00|2007.6|2001.6|2007.8|2001.8|2008|2002|2007.5|2001.5|7
1732215000000|2024-11-21 18:50:00|2007.6|2001.6|2005.1|1999.1|2007.6|2001.6|2004.3|1998.3|28
1732215300000|2024-11-21 18:55:00|2005|1999|2012.5|1993.8|2012.5|1999.1|2004.4|1992.5|7
1732237200000|2024-11-22 01:00:00|2009.3|2003.3|2010.4|2004.4|2011.1|2005.1|2008.1|2002.1|26
1732237500000|2024-11-22 01:05:00|2010.6|2004.6|2009|2003|2012.1|2006.1|2008.8|2002.8|39
1732237800000|2024-11-22 01:10:00|2009.4|2003.4|2007.9|2001.9|2009.8|2003.8|2007.3|2001.3|29
1732238100000|2024-11-22 01:15:00|2007.8|2001.8|2009.4|2003.4|2009.4|2003.4|2007.5|2001.5|29
1732238400000|2024-11-22 01:20:00|2008.8|2002.8|2009.9|2003.9|2010.5|2004.5|2008.5|2002.5|27
1732238700000|2024-11-22 01:25:00|2010|2004|2010.3|2004.3|2010.9|2004.9|2009.8|2003.8|7
1732239000000|2024-11-22 01:30:00|2010.4|2004.4|2010.5|2004.5|2010.6|2004.6|2010|2004|16
1732239300000|2024-11-22 01:35:00|2010.8|2004.8|2012|2006|2012.1|2006.1|2010.6|2004.6|14
1732239600000|2024-11-22 01:40:00|2011.9|2005.9|2011.5|2005.5|2011.9|2005.9|2011.3|2005.3|19
1732239900000|2024-11-22 01:45:00|2011.4|2005.4|2011.6|2005.6|2011.9|2005.9|2010.5|2004.5|18
1732240200000|2024-11-22 01:50:00|2011.9|2005.9|2012.4|2006.4|2012.4|2006.4|2011.9|2005.9|9
1732240500000|2024-11-22 01:55:00|2011.9|2005.9|2010.9|2004.9|2012|2006|2010.1|2004.1|21
1732240800000|2024-11-22 02:00:00|2011.1|2005.1|2014.3|2008.3|2014.3|2008.3|2011.1|2005.1|28
1732241100000|2024-11-22 02:05:00|2014.4|2008.4|2013|2007|2016|2010|2013|2007|29
1732241400000|2024-11-22 02:10:00|2013.3|2007.3|2014.4|2008.4|2014.4|2008.4|2013|2007|12
1732241700000|2024-11-22 02:15:00|2014.5|2008.5|2016.4|2010.4|2016.5|2010.5|2014.5|2008.5|16
1732242000000|2024-11-22 02:20:00|2016.6|2010.6|2016.3|2010.3|2016.6|2010.6|2016|2010|5
1732242300000|2024-11-22 02:25:00|2016.4|2010.4|2016.3|2010.3|2016.6|2010.6|2016.3|2010.3|6
1732242600000|2024-11-22 02:30:00|2015.9|2009.9|2013.3|2007.3|2015.9|2009.9|2012.9|2006.9|34
1732242900000|2024-11-22 02:35:00|2013.1|2007.1|2016.1|2010.1|2016.3|2010.3|2012.8|2006.8|21
1732243200000|2024-11-22 02:40:00|2016.4|2010.4|2015.8|2009.8|2016.9|2010.9|2015.4|2009.4|13
1732243500000|2024-11-22 02:45:00|2015.6|2009.6|2016.8|2010.8|2016.9|2010.9|2015.5|2009.5|11
1732243800000|2024-11-22 02:50:00|2016.6|2010.6|2017.3|2011.3|2018|2012|2016.1|2010.1|30
1732244100000|2024-11-22 02:55:00|2018|2012|2017.1|2011.1|2018|2012|2015.8|2009.8|15
1732244400000|2024-11-22 03:00:00|2016.9|2010.9|2016.9|2010.9|2016.9|2010.9|2016.6|2010.6|3
1732244700000|2024-11-22 03:05:00|2017.1|2011.1|2018|2012|2018|2012|2017.1|2011.1|8
1732245000000|2024-11-22 03:10:00|2017.9|2011.9|2018.4|2012.4|2018.4|2012.4|2017.4|2011.4|10
1732245300000|2024-11-22 03:15:00|2018|2012|2018|2012|2018.3|2012.3|2017.8|2011.8|7
1732245600000|2024-11-22 03:20:00|2018.3|2012.3|2018.1|2012.1|2018.6|2012.6|2018|2012|15
1732245900000|2024-11-22 03:25:00|2018.3|2012.3|2013.5|2007.5|2018.3|2012.3|2013.5|2007.5|31
1732246200000|2024-11-22 03:30:00|2013.9|2007.9|2013.1|2007.1|2014.1|2008.1|2011.5|2005.5|36
1732246500000|2024-11-22 03:35:00|2013.4|2007.4|2013.8|2007.8|2014.1|2008.1|2012.8|2006.8|21
1732246800000|2024-11-22 03:40:00|2013.5|2007.5|2012.9|2006.9|2013.5|2007.5|2012.8|2006.8|15
1732247100000|2024-11-22 03:45:00|2013|2007|2013.4|2007.4|2013.4|2007.4|2013|2007|3
1732247400000|2024-11-22 03:50:00|2013.3|2007.3|2012.5|2006.5|2013.3|2007.3|2012.5|2006.5|4
1732247700000|2024-11-22 03:55:00|2012.9|2006.9|2013.3|2007.3|2013.3|2007.3|2012.5|2006.5|6
1732248000000|2024-11-22 04:00:00|2013.4|2007.4|2013.3|2007.3|2013.9|2007.9|2013|2007|24
1732248300000|2024-11-22 04:05:00|2013|2007|2012.8|2006.8|2013|2007|2012.8|2006.8|4
1732248600000|2024-11-22 04:10:00|2012.5|2006.5|2012|2006|2012.5|2006.5|2011.9|2005.9|7
1732248900000|2024-11-22 04:15:00|2011.9|2005.9|2011.1|2005.1|2012.3|2006.3|2011.1|2005.1|5
1732249200000|2024-11-22 04:20:00|2011.3|2005.3|2011.3|2005.3|2011.3|2005.3|2011.1|2005.1|3
1732249500000|2024-11-22 04:25:00|2011.5|2005.5|2012.3|2006.3|2012.3|2006.3|2011.5|2005.5|2
1732249800000|2024-11-22 04:30:00|2012.5|2006.5|2012.8|2006.8|2012.8|2006.8|2012.5|2006.5|2
1732250100000|2024-11-22 04:35:00|2012.6|2006.6|2012.8|2006.8|2013|2007|2012.3|2006.3|6
1732250400000|2024-11-22 04:40:00|2012.5|2006.5|2012.5|2006.5|2012.5|2006.5|2012.1|2006.1|5
1732250700000|2024-11-22 04:45:00|2012.3|2006.3|2014|2008|2014|2008|2012.3|2006.3|10
1732251000000|2024-11-22 04:50:00|2014.3|2008.3|2012.4|2006.4|2014.3|2008.3|2012.4|2006.4|6
1732251300000|2024-11-22 04:55:00|2012.3|2006.3|2013|2007|2013.3|2007.3|2012.1|2006.1|6
1732251600000|2024-11-22 05:00:00|2012.9|2006.9|2012.5|2006.5|2013|2007|2012|2006|16
1732251900000|2024-11-22 05:05:00|2011.9|2005.9|2012.3|2006.3|2013|2007|2011.4|2005.4|11
1732252200000|2024-11-22 05:10:00|2012.5|2006.5|2012.8|2006.8|2013|2007|2012.5|2006.5|8
1732252500000|2024-11-22 05:15:00|2012.5|2006.5|2012.5|2006.5|2013.1|2007.1|2012.3|2006.3|8
1732252800000|2024-11-22 05:20:00|2012.3|2006.3|2013.1|2007.1|2013.1|2007.1|2011.6|2005.6|16
1732253100000|2024-11-22 05:25:00|2013|2007|2012.5|2006.5|2013|2007|2012.4|2006.4|12
1732253400000|2024-11-22 05:30:00|2012.3|2006.3|2011.4|2005.4|2014.9|2008.9|2010.9|2004.9|67
1732253700000|2024-11-22 05:35:00|2011.5|2005.5|2011|2005|2011.5|2005.5|2010.8|2004.8|14
1732254000000|2024-11-22 05:40:00|2011.3|2005.3|2011.3|2005.3|2011.6|2005.6|2010.5|2004.5|28
1732254300000|2024-11-22 05:45:00|2011|2005|2013.4|2007.4|2013.4|2007.4|2010.3|2004.3|42
1732254600000|2024-11-22 05:50:00|2013.3|2007.3|2013|2007|2013.3|2007.3|2012.3|2006.3|10
1732254900000|2024-11-22 05:55:00|2012.8|2006.8|2012.8|2006.8|2013.4|2007.4|2011.6|2005.6|28
1732255200000|2024-11-22 06:00:00|2012.9|2006.9|2016.5|2010.5|2016.5|2010.5|2012.9|2006.9|19
1732255500000|2024-11-22 06:05:00|2016.4|2010.4|2015.5|2009.5|2016.5|2010.5|2015.4|2009.4|17
1732255800000|2024-11-22 06:10:00|2016.1|2010.1|2015.8|2009.8|2016.4|2010.4|2015.5|2009.5|14
1732256100000|2024-11-22 06:15:00|2016|2010|2016.3|2010.3|2016.5|2010.5|2016|2010|5
1732256400000|2024-11-22 06:20:00|2016.5|2010.5|2017|2011|2017.5|2011.5|2016.5|2010.5|12
1732256700000|2024-11-22 06:25:00|2017.1|2011.1|2017.8|2011.8|2017.9|2011.9|2017.1|2011.1|9
1732257000000|2024-11-22 06:30:00|2017.9|2011.9|2017.5|2011.5|2017.9|2011.9|2017.5|2011.5|4
1732257300000|2024-11-22 06:35:00|2017.3|2011.3|2018.1|2012.1|2018.1|2012.1|2017|2011|11
1732257600000|2024-11-22 06:40:00|2017.9|2011.9|2016.6|2010.6|2018.1|2012.1|2016.6|2010.6|10
1732257900000|2024-11-22 06:45:00|2016.8|2010.8|2014.8|2008.8|2016.8|2010.8|2014.3|2008.3|21
1732258200000|2024-11-22 06:50:00|2014.5|2008.5|2015|2009|2015.3|2009.3|2013.5|2007.5|18
1732258500000|2024-11-22 06:55:00|2015.5|2009.5|2016.8|2010.8|2016.8|2010.8|2015.4|2009.4|21
1732258800000|2024-11-22 07:00:00|2016.9|2010.9|2015.3|2009.3|2016.9|2010.9|2015.3|2009.3|9
1732259100000|2024-11-22 07:05:00|2015.4|2009.4|2013.4|2007.4|2015.4|2009.4|2013.4|2007.4|16
1732259400000|2024-11-22 07:10:00|2013.3|2007.3|2014.5|2008.5|2014.8|2008.8|2013.3|2007.3|16
1732259700000|2024-11-22 07:15:00|2014.3|2008.3|2014.5|2008.5|2014.9|2008.9|2013.4|2007.4|13
1732260000000|2024-11-22 07:20:00|2014.6|2008.6|2015|2009|2015.4|2009.4|2014.5|2008.5|11
1732260300000|2024-11-22 07:25:00|2015.1|2009.1|2015.5|2009.5|2015.9|2009.9|2014.9|2008.9|19
1732260600000|2024-11-22 07:30:00|2015.8|2009.8|2015.5|2009.5|2016.6|2010.6|2013.8|2007.8|28
1732260900000|2024-11-22 07:35:00|2015.4|2009.4|2013.5|2007.5|2015.4|2009.4|2013.5|2007.5|8
1732261200000|2024-11-22 07:40:00|2013.3|2007.3|2013.9|2007.9|2014.1|2008.1|2012.5|2006.5|21
1732261500000|2024-11-22 07:45:00|2013.8|2007.8|2014.1|2008.1|2014.1|2008.1|2012.4|2006.4|20
1732261800000|2024-11-22 07:50:00|2014.6|2008.6|2014.8|2008.8|2014.8|2008.8|2013.9|2007.9|8
1732262100000|2024-11-22 07:55:00|2014.6|2008.6|2013.4|2007.4|2014.9|2008.9|2013.1|2007.1|19
1732262400000|2024-11-22 08:00:00|2013.6|2007.6|2015.1|2009.1|2017|2011|2013.1|2007.1|79
1732262700000|2024-11-22 08:05:00|2015.4|2009.4|2025.5|2019.5|2025.5|2019.5|2015.4|2009.4|91
1732263000000|2024-11-22 08:10:00|2026|2020|2024.6|2018.6|2027.1|2021.1|2023.3|2017.3|71
1732263300000|2024-11-22 08:15:00|2023.4|2017.4|2026.1|2020.1|2026.4|2020.4|2021|2015|92
1732263600000|2024-11-22 08:20:00|2026.4|2020.4|2028.1|2022.1|2028.1|2022.1|2024.1|2018.1|46
1732263900000|2024-11-22 08:25:00|2028.4|2022.4|2027.9|2021.9|2029.1|2023.1|2027.4|2021.4|31
1732264200000|2024-11-22 08:30:00|2027.6|2021.6|2029.4|2023.4|2029.4|2023.4|2026.6|2020.6|41
1732264500000|2024-11-22 08:35:00|2029.1|2023.1|2029.6|2023.6|2030.4|2024.4|2028.9|2022.9|25
1732264800000|2024-11-22 08:40:00|2028.4|2022.4|2027.1|2021.1|2028.9|2022.9|2026.1|2020.1|23
1732265100000|2024-11-22 08:45:00|2027.4|2021.4|2029.1|2023.1|2029.1|2023.1|2026.9|2020.9|18
1732265400000|2024-11-22 08:50:00|2028.9|2022.9|2022.9|2016.9|2028.9|2022.9|2022.6|2016.6|32
1732265700000|2024-11-22 08:55:00|2022.6|2016.6|2022.6|2016.6|2023.4|2017.4|2022.4|2016.4|24
1732266000000|2024-11-22 09:00:00|2022.9|2016.9|2034.8|2028.8|2036.1|2030.1|2022.4|2016.4|155
1732266300000|2024-11-22 09:05:00|2035|2029|2034.4|2028.4|2036.4|2030.4|2032.9|2026.9|67
1732266600000|2024-11-22 09:10:00|2034.1|2028.1|2025.9|2019.9|2034.1|2028.1|2025.4|2019.4|101
1732266900000|2024-11-22 09:15:00|2025.6|2019.6|2024.3|2018.3|2027.4|2021.4|2023|2017|102
1732267200000|2024-11-22 09:20:00|2024|2018|2020.6|2014.6|2024.3|2018.3|2020.1|2014.1|67
1732267500000|2024-11-22 09:25:00|2020.9|2014.9|2021.9|2015.9|2024.4|2018.4|2020.9|2014.9|38
1732267800000|2024-11-22 09:30:00|2021.6|2015.6|2019.1|2013.1|2021.9|2015.9|2017.6|2011.6|58
1732268100000|2024-11-22 09:35:00|2018.9|2012.9|2018.6|2012.6|2019.6|2013.6|2018.1|2012.1|30
1732268400000|2024-11-22 09:40:00|2018.4|2012.4|2021.4|2015.4|2021.9|2015.9|2018.4|2012.4|16
1732268700000|2024-11-22 09:45:00|2021.6|2015.6|2021.9|2015.9|2022.4|2016.4|2021.1|2015.1|21
1732269000000|2024-11-22 09:50:00|2021.6|2015.6|2024.6|2018.6|2025.1|2019.1|2021.6|2015.6|29
1732269300000|2024-11-22 09:55:00|2024.4|2018.4|2019.9|2013.9|2024.4|2018.4|2019.9|2013.9|24
1732269600000|2024-11-22 10:00:00|2019.6|2013.6|2018.4|2012.4|2019.6|2013.6|2017.1|2011.1|32
1732269900000|2024-11-22 10:05:00|2018.1|2012.1|2019.4|2013.4|2019.6|2013.6|2017.4|2011.4|20
1732270200000|2024-11-22 10:10:00|2019.6|2013.6|2019.6|2013.6|2020.4|2014.4|2019.1|2013.1|18
1732270500000|2024-11-22 10:15:00|2019.9|2013.9|2020.4|2014.4|2020.4|2014.4|2019.9|2013.9|12
1732270800000|2024-11-22 10:20:00|2020.6|2014.6|2022.6|2016.6|2022.9|2016.9|2020.6|2014.6|20
1732271100000|2024-11-22 10:25:00|2022.9|2016.9|2022.9|2016.9|2024.6|2018.6|2022.1|2016.1|37
1732271400000|2024-11-22 10:30:00|2022.6|2016.6|2019.1|2013.1|2023.4|2017.4|2019.1|2013.1|33
1732271700000|2024-11-22 10:35:00|2018.9|2012.9|2017.6|2011.6|2019.4|2013.4|2016.1|2010.1|64
1732272000000|2024-11-22 10:40:00|2017.9|2011.9|2013.9|2007.9|2018.1|2012.1|2013.9|2007.9|64
1732272300000|2024-11-22 10:45:00|2014.4|2008.4|2017.6|2011.6|2017.6|2011.6|2011.3|2005.3|83
1732272600000|2024-11-22 10:50:00|2017.1|2011.1|2020.9|2014.9|2021.4|2015.4|2016.9|2010.9|76
1732272900000|2024-11-22 10:55:00|2021.1|2015.1|2022.9|2016.9|2024.1|2018.1|2020.6|2014.6|88
1732273200000|2024-11-22 11:00:00|2022.6|2016.6|2020.9|2014.9|2023.4|2017.4|2020.4|2014.4|36
1732273500000|2024-11-22 11:05:00|2020.6|2014.6|2020.9|2014.9|2021.6|2015.6|2020.4|2014.4|25
1732273800000|2024-11-22 11:10:00|2021.1|2015.1|2021.4|2015.4|2022.1|2016.1|2020.9|2014.9|38
1732274100000|2024-11-22 11:15:00|2021.6|2015.6|2022.4|2016.4|2023.4|2017.4|2020.6|2014.6|36
1732274400000|2024-11-22 11:20:00|2021.9|2015.9|2021.6|2015.6|2022.4|2016.4|2021.4|2015.4|13
1732274700000|2024-11-22 11:25:00|2021.4|2015.4|2021.9|2015.9|2022.4|2016.4|2020.6|2014.6|27
1732275000000|2024-11-22 11:30:00|2022.1|2016.1|2021.9|2015.9|2022.4|2016.4|2021.4|2015.4|16
1732275300000|2024-11-22 11:35:00|2022.1|2016.1|2019.4|2013.4|2022.1|2016.1|2018.6|2012.6|18
1732275600000|2024-11-22 11:40:00|2019.6|2013.6|2019.4|2013.4|2021.4|2015.4|2019.4|2013.4|22
1732275900000|2024-11-22 11:45:00|2019.6|2013.6|2019.4|2013.4|2019.6|2013.6|2018.6|2012.6|13
1732276200000|2024-11-22 11:50:00|2019.6|2013.6|2017.6|2011.6|2019.9|2013.9|2015.1|2009.1|23
1732276500000|2024-11-22 11:55:00|2017.4|2011.4|2017.9|2011.9|2018.4|2012.4|2016.9|2010.9|22
1732276800000|2024-11-22 12:00:00|2018.1|2012.1|2019.6|2013.6|2020.6|2014.6|2018.1|2012.1|21
1732277100000|2024-11-22 12:05:00|2019.9|2013.9|2019.6|2013.6|2021.4|2015.4|2019.6|2013.6|14
1732277400000|2024-11-22 12:10:00|2019.9|2013.9|2020.4|2014.4|2020.4|2014.4|2019.9|2013.9|13
1732277700000|2024-11-22 12:15:00|2020.1|2014.1|2017.4|2011.4|2020.4|2014.4|2016.1|2010.1|29
1732278000000|2024-11-22 12:20:00|2017.6|2011.6|2019.6|2013.6|2019.6|2013.6|2017.6|2011.6|16
1732278300000|2024-11-22 12:25:00|2019.9|2013.9|2019.1|2013.1|2019.9|2013.9|2018.1|2012.1|14
1732278600000|2024-11-22 12:30:00|2019.4|2013.4|2017.9|2011.9|2020.9|2014.9|2017.6|2011.6|22
1732278900000|2024-11-22 12:35:00|2017.6|2011.6|2019.1|2013.1|2019.1|2013.1|2017.4|2011.4|13
1732279200000|2024-11-22 12:40:00|2018.9|2012.9|2020.1|2014.1|2020.6|2014.6|2018.4|2012.4|13
1732279500000|2024-11-22 12:45:00|2020.4|2014.4|2019.4|2013.4|2020.6|2014.6|2017.4|2011.4|23
1732279800000|2024-11-22 12:50:00|2019.1|2013.1|2017.6|2011.6|2019.1|2013.1|2017.4|2011.4|27
1732280100000|2024-11-22 12:55:00|2017.9|2011.9|2016.1|2010.1|2017.9|2011.9|2012.4|2006.4|48
1732280400000|2024-11-22 13:00:00|2016.4|2010.4|2018.6|2012.6|2018.9|2012.9|2015.6|2009.6|65
1732280700000|2024-11-22 13:05:00|2018.4|2012.4|2022.4|2016.4|2022.4|2016.4|2017.9|2011.9|34
1732281000000|2024-11-22 13:10:00|2022.6|2016.6|2022.1|2016.1|2023.9|2017.9|2021.6|2015.6|30
1732281300000|2024-11-22 13:15:00|2022.4|2016.4|2020.9|2014.9|2023.9|2017.9|2020.4|2014.4|35
1732281600000|2024-11-22 13:20:00|2021.1|2015.1|2021.9|2015.9|2022.6|2016.6|2020.9|2014.9|25
1732281900000|2024-11-22 13:25:00|2022.1|2016.1|2023.9|2017.9|2023.9|2017.9|2022.1|2016.1|15
1732282200000|2024-11-22 13:30:00|2024.1|2018.1|2024.4|2018.4|2024.9|2018.9|2023.4|2017.4|21
1732282500000|2024-11-22 13:35:00|2024.1|2018.1|2023.9|2017.9|2024.6|2018.6|2023.1|2017.1|20
1732282800000|2024-11-22 13:40:00|2024.1|2018.1|2024.9|2018.9|2024.9|2018.9|2023.9|2017.9|12
1732283100000|2024-11-22 13:45:00|2025.1|2019.1|2023.9|2017.9|2025.4|2019.4|2023.6|2017.6|16
1732283400000|2024-11-22 13:50:00|2024.1|2018.1|2024.6|2018.6|2024.9|2018.9|2024.1|2018.1|14
1732283700000|2024-11-22 13:55:00|2024.9|2018.9|2024.9|2018.9|2026.1|2020.1|2024.9|2018.9|11
1732284000000|2024-11-22 14:00:00|2024.6|2018.6|2026.4|2020.4|2026.6|2020.6|2024.6|2018.6|14
1732284300000|2024-11-22 14:05:00|2026.1|2020.1|2026.6|2020.6|2028.1|2022.1|2026.1|2020.1|35
1732284600000|2024-11-22 14:10:00|2026.4|2020.4|2025.4|2019.4|2026.4|2020.4|2025.4|2019.4|15
1732284900000|2024-11-22 14:15:00|2025.6|2019.6|2024.1|2018.1|2025.9|2019.9|2024.1|2018.1|19
1732285200000|2024-11-22 14:20:00|2024.4|2018.4|2024.6|2018.6|2024.9|2018.9|2023.9|2017.9|20
1732285500000|2024-11-22 14:25:00|2024.4|2018.4|2024.9|2018.9|2024.9|2018.9|2024.1|2018.1|17
1732285800000|2024-11-22 14:30:00|2024.6|2018.6|2022.9|2016.9|2024.6|2018.6|2022.1|2016.1|28
1732286100000|2024-11-22 14:35:00|2023.1|2017.1|2022.9|2016.9|2023.1|2017.1|2022.4|2016.4|20
1732286400000|2024-11-22 14:40:00|2023.1|2017.1|2026.9|2020.9|2027.4|2021.4|2023.1|2017.1|32
1732286700000|2024-11-22 14:45:00|2026.6|2020.6|2024.4|2018.4|2026.6|2020.6|2023.4|2017.4|40
1732287000000|2024-11-22 14:50:00|2024.1|2018.1|2024.9|2018.9|2026.4|2020.4|2023.9|2017.9|26
1732287300000|2024-11-22 14:55:00|2025.1|2019.1|2027.9|2021.9|2028.1|2022.1|2025.1|2019.1|20
1732287600000|2024-11-22 15:00:00|2028.1|2022.1|2029.4|2023.4|2029.4|2023.4|2027.4|2021.4|22
1732287900000|2024-11-22 15:05:00|2029.6|2023.6|2029.6|2023.6|2031.1|2025.1|2029.4|2023.4|37
1732288200000|2024-11-22 15:10:00|2029.9|2023.9|2029.4|2023.4|2030.1|2024.1|2027.9|2021.9|27
1732288500000|2024-11-22 15:15:00|2029.6|2023.6|2031.4|2025.4|2031.4|2025.4|2028.9|2022.9|26
1732288800000|2024-11-22 15:20:00|2031.1|2025.1|2029.1|2023.1|2031.9|2025.9|2028.6|2022.6|31
1732289100000|2024-11-22 15:25:00|2029.4|2023.4|2029.6|2023.6|2030.4|2024.4|2028.9|2022.9|23
1732289400000|2024-11-22 15:30:00|2029.9|2023.9|2029.9|2023.9|2030.4|2024.4|2028.9|2022.9|20
1732289700000|2024-11-22 15:35:00|2030.1|2024.1|2031.4|2025.4|2031.9|2025.9|2030.1|2024.1|16
1732290000000|2024-11-22 15:40:00|2030.9|2024.9|2031.9|2025.9|2031.9|2025.9|2030.6|2024.6|15
1732290300000|2024-11-22 15:45:00|2031.6|2025.6|2031.1|2025.1|2032.4|2026.4|2031.1|2025.1|24
1732290600000|2024-11-22 15:50:00|2030.9|2024.9|2029.6|2023.6|2030.9|2024.9|2029.1|2023.1|31
1732290900000|2024-11-22 15:55:00|2029.4|2023.4|2028.6|2022.6|2029.6|2023.6|2028.6|2022.6|29
1732291200000|2024-11-22 16:00:00|2028.4|2022.4|2026.9|2020.9|2028.6|2022.6|2025.6|2019.6|23
1732291500000|2024-11-22 16:05:00|2027.1|2021.1|2026.9|2020.9|2027.6|2021.6|2026.1|2020.1|32
1732291800000|2024-11-22 16:10:00|2027.1|2021.1|2029.9|2023.9|2029.9|2023.9|2027.1|2021.1|20
1732292100000|2024-11-22 16:15:00|2029.6|2023.6|2027.9|2021.9|2029.6|2023.6|2027.1|2021.1|23
1732292400000|2024-11-22 16:20:00|2027.6|2021.6|2027.1|2021.1|2027.6|2021.6|2026.6|2020.6|17
1732292700000|2024-11-22 16:25:00|2027.4|2021.4|2023.4|2017.4|2027.9|2021.9|2023.4|2017.4|34
1732293000000|2024-11-22 16:30:00|2023.6|2017.6|2021.6|2015.6|2024.9|2018.9|2020.1|2014.1|32
1732293300000|2024-11-22 16:35:00|2021.4|2015.4|2021.9|2015.9|2022.1|2016.1|2021.1|2015.1|9
1732293600000|2024-11-22 16:40:00|2022.1|2016.1|2021.4|2015.4|2022.6|2016.6|2021.1|2015.1|36
1732293900000|2024-11-22 16:45:00|2021.1|2015.1|2021.6|2015.6|2021.6|2015.6|2020.6|2014.6|10
1732294200000|2024-11-22 16:50:00|2021.4|2015.4|2022.1|2016.1|2022.1|2016.1|2019.4|2013.4|16
1732294500000|2024-11-22 16:55:00|2021.9|2015.9|2025|2019|2028.9|2022.9|2021.9|2015.9|129
1732294800000|2024-11-22 17:00:00|2025.1|2019.1|2023.6|2017.6|2025.9|2019.9|2023.4|2017.4|27
1732295100000|2024-11-22 17:05:00|2023.9|2017.9|2024.6|2018.6|2025.4|2019.4|2023.9|2017.9|8
1732295400000|2024-11-22 17:10:00|2024.9|2018.9|2026.4|2020.4|2026.9|2020.9|2024.9|2018.9|5
1732296000000|2024-11-22 17:20:00|2025.9|2019.9|2026.4|2020.4|2026.4|2020.4|2025.9|2019.9|2
1732296300000|2024-11-22 17:25:00|2026.9|2020.9|2027.1|2021.1|2027.4|2021.4|2026.9|2020.9|3
1732296600000|2024-11-22 17:30:00|2026.9|2020.9|2026.4|2020.4|2027.1|2021.1|2026.4|2020.4|5
1732297200000|2024-11-22 17:40:00|2026.6|2020.6|2026.6|2020.6|2026.6|2020.6|2026.6|2020.6|1
1732297800000|2024-11-22 17:50:00|2026.9|2020.9|2025.6|2019.6|2026.9|2020.9|2024.5|2018.5|6
1732298100000|2024-11-22 17:55:00|2025.5|2019.5|2026.4|2020.4|2026.9|2020.9|2025|2019|17
1732298400000|2024-11-22 18:00:00|2026.6|2020.6|2026|2020|2026.9|2020.9|2026|2020|5
1732298700000|2024-11-22 18:05:00|2025|2019|2028.5|2022.5|2028.6|2022.6|2025|2019|7
1732299000000|2024-11-22 18:10:00|2029|2023|2029|2023|2029|2023|2029|2023|1
1732299300000|2024-11-22 18:15:00|2030.4|2024.4|2026.4|2020.4|2030.4|2024.4|2026.4|2020.4|8
1732299600000|2024-11-22 18:20:00|2026.3|2020.3|2025.9|2019.9|2026.4|2020.4|2025.9|2019.9|7
1732299900000|2024-11-22 18:25:00|2025.8|2019.8|2025.8|2019.8|2025.8|2019.8|2025.8|2019.8|1
1732300200000|2024-11-22 18:30:00|2025.6|2019.6|2025.1|2019.1|2025.6|2019.6|2025|2019|5
1732300500000|2024-11-22 18:35:00|2025.4|2019.4|2025.5|2019.5|2025.5|2019.5|2025.4|2019.4|2
1732300800000|2024-11-22 18:40:00|2025.4|2019.4|2025.3|2019.3|2025.4|2019.4|2025.3|2019.3|2
1732301100000|2024-11-22 18:45:00|2025.4|2019.4|2025.4|2019.4|2025.4|2019.4|2025.4|2019.4|1
1732301400000|2024-11-22 18:50:00|2025.5|2019.5|2024|2018|2025.6|2019.6|2024|2018|5
1732301700000|2024-11-22 18:55:00|2030.5|2011.8|2028.8|2010|2030.5|2011.8|2028.8|2010|7
1732496400000|2024-11-25 01:00:00|2032.6|2026.6|2032|2026|2032.6|2026.6|2031.1|2025.1|17
1732496700000|2024-11-25 01:05:00|2032.3|2026.3|2032|2026|2034.5|2028.5|2031.5|2025.5|39
1732497000000|2024-11-25 01:10:00|2032.3|2026.3|2031.5|2025.5|2032.5|2026.5|2031.3|2025.3|66
1732497300000|2024-11-25 01:15:00|2031.6|2025.6|2034.1|2028.1|2034.1|2028.1|2031.3|2025.3|26
1732497600000|2024-11-25 01:20:00|2034.4|2028.4|2036.9|2030.9|2037.8|2031.8|2034.4|2028.4|75
1732497900000|2024-11-25 01:25:00|2037.1|2031.1|2036.3|2030.3|2037.9|2031.9|2036.3|2030.3|40
1732498200000|2024-11-25 01:30:00|2036.5|2030.5|2037|2031|2037.5|2031.5|2036.5|2030.5|43
1732498500000|2024-11-25 01:35:00|2037.1|2031.1|2037.4|2031.4|2037.8|2031.8|2037|2031|39
1732498800000|2024-11-25 01:40:00|2037.3|2031.3|2035.4|2029.4|2038|2032|2035.4|2029.4|59
1732499100000|2024-11-25 01:45:00|2035.5|2029.5|2032.4|2026.4|2035.8|2029.8|2032.3|2026.3|66
1732499400000|2024-11-25 01:50:00|2032.6|2026.6|2033.6|2027.6|2034.1|2028.1|2032.6|2026.6|36
1732499700000|2024-11-25 01:55:00|2033.8|2027.8|2033.5|2027.5|2034.3|2028.3|2032.6|2026.6|31
1732500000000|2024-11-25 02:00:00|2033.8|2027.8|2035.1|2029.1|2035.1|2029.1|2033.8|2027.8|23
1732500300000|2024-11-25 02:05:00|2035.4|2029.4|2036.1|2030.1|2036.1|2030.1|2034|2028|20
1732500600000|2024-11-25 02:10:00|2035.9|2029.9|2035.6|2029.6|2036.4|2030.4|2034.6|2028.6|22
1732500900000|2024-11-25 02:15:00|2035.8|2029.8|2035.9|2029.9|2036.3|2030.3|2035.6|2029.6|7
1732501200000|2024-11-25 02:20:00|2036.1|2030.1|2036.5|2030.5|2036.5|2030.5|2035.9|2029.9|11
1732501500000|2024-11-25 02:25:00|2036.3|2030.3|2036.8|2030.8|2036.8|2030.8|2036.3|2030.3|5
1732501800000|2024-11-25 02:30:00|2036.4|2030.4|2036.4|2030.4|2036.9|2030.9|2036.1|2030.1|31
1732502100000|2024-11-25 02:35:00|2036.3|2030.3|2036.4|2030.4|2036.4|2030.4|2035.4|2029.4|12
1732502400000|2024-11-25 02:40:00|2036.1|2030.1|2035.9|2029.9|2036.4|2030.4|2035.6|2029.6|17
1732502700000|2024-11-25 02:45:00|2036.1|2030.1|2035.8|2029.8|2036.9|2030.9|2035.8|2029.8|23
1732503000000|2024-11-25 02:50:00|2035.9|2029.9|2040.5|2034.5|2041.6|2035.6|2035.9|2029.9|33
1732503300000|2024-11-25 02:55:00|2040.3|2034.3|2041.6|2035.6|2041.6|2035.6|2039.8|2033.8|27
1732503600000|2024-11-25 03:00:00|2041.8|2035.8|2041.5|2035.5|2041.9|2035.9|2041|2035|13
1732503900000|2024-11-25 03:05:00|2041.4|2035.4|2041.5|2035.5|2041.5|2035.5|2040.5|2034.5|9
1732504200000|2024-11-25 03:10:00|2041.8|2035.8|2041.8|2035.8|2041.8|2035.8|2041.3|2035.3|10
1732504500000|2024-11-25 03:15:00|2042|2036|2041.8|2035.8|2042|2036|2041.8|2035.8|2
1732504800000|2024-11-25 03:20:00|2041.4|2035.4|2040.1|2034.1|2041.4|2035.4|2040.1|2034.1|21
1732505100000|2024-11-25 03:25:00|2039.9|2033.9|2039.3|2033.3|2039.9|2033.9|2038.3|2032.3|13
1732505400000|2024-11-25 03:30:00|2039|2033|2037.4|2031.4|2039|2033|2037.4|2031.4|16
1732505700000|2024-11-25 03:35:00|2037.6|2031.6|2038.5|2032.5|2038.8|2032.8|2036.4|2030.4|22
1732506000000|2024-11-25 03:40:00|2038.4|2032.4|2038.5|2032.5|2038.5|2032.5|2038|2032|6
1732506300000|2024-11-25 03:45:00|2038.6|2032.6|2039.5|2033.5|2039.5|2033.5|2038.5|2032.5|12
1732506600000|2024-11-25 03:50:00|2039.3|2033.3|2038.9|2032.9|2039.5|2033.5|2038.9|2032.9|8
1732506900000|2024-11-25 03:55:00|2039|2033|2039.9|2033.9|2039.9|2033.9|2039|2033|8
1732507200000|2024-11-25 04:00:00|2039.6|2033.6|2039.5|2033.5|2039.6|2033.6|2039.4|2033.4|3
1732507500000|2024-11-25 04:05:00|2039.6|2033.6|2040|2034|2040|2034|2039.6|2033.6|6
1732507800000|2024-11-25 04:10:00|2039.8|2033.8|2040|2034|2040|2034|2039.6|2033.6|4
1732508100000|2024-11-25 04:15:00|2039.8|2033.8|2039.9|2033.9|2040|2034|2039.6|2033.6|8
1732508400000|2024-11-25 04:20:00|2040.1|2034.1|2040.4|2034.4|2040.5|2034.5|2040.1|2034.1|3
1732508700000|2024-11-25 04:25:00|2040.5|2034.5|2040.4|2034.4|2040.5|2034.5|2040.4|2034.4|2
1732509000000|2024-11-25 04:30:00|2040.6|2034.6|2040.9|2034.9|2040.9|2034.9|2040.6|2034.6|2
1732509600000|2024-11-25 04:40:00|2040.6|2034.6|2040.6|2034.6|2040.6|2034.6|2040.6|2034.6|1
1732509900000|2024-11-25 04:45:00|2040.4|2034.4|2040.4|2034.4|2040.4|2034.4|2040.4|2034.4|1
1732510200000|2024-11-25 04:50:00|2040.3|2034.3|2040.4|2034.4|2040.4|2034.4|2040.3|2034.3|2
1732510500000|2024-11-25 04:55:00|2040.1|2034.1|2040.6|2034.6|2040.6|2034.6|2040.1|2034.1|4
1732510800000|2024-11-25 05:00:00|2040.5|2034.5|2040.4|2034.4|2040.5|2034.5|2040.4|2034.4|2
1732511100000|2024-11-25 05:05:00|2040.5|2034.5|2040.9|2034.9|2040.9|2034.9|2040.5|2034.5|6
1732511400000|2024-11-25 05:10:00|2040.6|2034.6|2040.5|2034.5|2040.8|2034.8|2040.5|2034.5|3
1732511700000|2024-11-25 05:15:00|2040.4|2034.4|2040|2034|2040.4|2034.4|2039.9|2033.9|5
1732512000000|2024-11-25 05:20:00|2040.1|2034.1|2040.4|2034.4|2040.5|2034.5|2040.1|2034.1|4
1732512300000|2024-11-25 05:25:00|2040.3|2034.3|2039.3|2033.3|2040.3|2034.3|2039.1|2033.1|5
1732512600000|2024-11-25 05:30:00|2039.5|2033.5|2040.4|2034.4|2040.5|2034.5|2039.4|2033.4|20
1732512900000|2024-11-25 05:35:00|2040.1|2034.1|2040.9|2034.9|2041.1|2035.1|2040.1|2034.1|9
1732513200000|2024-11-25 05:40:00|2041.1|2035.1|2040.9|2034.9|2041.1|2035.1|2040.9|2034.9|2
1732513500000|2024-11-25 05:45:00|2041.1|2035.1|2041.1|2035.1|2041.1|2035.1|2040.6|2034.6|5
1732513800000|2024-11-25 05:50:00|2041.4|2035.4|2041.1|2035.1|2041.5|2035.5|2040.6|2034.6|7
1732514100000|2024-11-25 05:55:00|2041.4|2035.4|2041.5|2035.5|2041.6|2035.6|2041|2035|6
1732514400000|2024-11-25 06:00:00|2041.4|2035.4|2040.1|2034.1|2041.4|2035.4|2039.5|2033.5|7
1732514700000|2024-11-25 06:05:00|2039.9|2033.9|2040.4|2034.4|2040.4|2034.4|2039.9|2033.9|3
1732515000000|2024-11-25 06:10:00|2040.6|2034.6|2040.4|2034.4|2040.6|2034.6|2039.9|2033.9|7
1732515300000|2024-11-25 06:15:00|2040.1|2034.1|2041.6|2035.6|2041.6|2035.6|2039.6|2033.6|13
1732515600000|2024-11-25 06:20:00|2042|2036|2041.3|2035.3|2042.3|2036.3|2040.9|2034.9|61
1732515900000|2024-11-25 06:25:00|2041|2035|2041.4|2035.4|2041.9|2035.9|2040.9|2034.9|45
1732516200000|2024-11-25 06:30:00|2041.1|2035.1|2040.4|2034.4|2041.3|2035.3|2040.4|2034.4|29
1732516500000|2024-11-25 06:35:00|2040.6|2034.6|2040.9|2034.9|2041.1|2035.1|2040.5|2034.5|20
1732516800000|2024-11-25 06:40:00|2041.1|2035.1|2041.4|2035.4|2041.5|2035.5|2039.8|2033.8|27
1732517400000|2024-11-25 06:50:00|2041.3|2035.3|2040.5|2034.5|2041.8|2035.8|2040.5|2034.5|8
1732517700000|2024-11-25 06:55:00|2040.1|2034.1|2040.1|2034.1|2040.8|2034.8|2039.8|2033.8|24
1732518000000|2024-11-25 07:00:00|2040.3|2034.3|2040|2034|2040.5|2034.5|2040|2034|4
1732518300000|2024-11-25 07:05:00|2039.8|2033.8|2038.3|2032.3|2040.5|2034.5|2036.6|2030.6|27
1732518600000|2024-11-25 07:10:00|2038.4|2032.4|2035.5|2029.5|2038.5|2032.5|2035.5|2029.5|27
1732518900000|2024-11-25 07:15:00|2035.3|2029.3|2036.5|2030.5|2037.3|2031.3|2035.3|2029.3|11
1732519200000|2024-11-25 07:20:00|2036.4|2030.4|2035.3|2029.3|2036.8|2030.8|2035.3|2029.3|26
1732519500000|2024-11-25 07:25:00|2035.9|2029.9|2035.4|2029.4|2036.9|2030.9|2034.8|2028.8|23
1732519800000|2024-11-25 07:30:00|2035.1|2029.1|2035|2029|2035.4|2029.4|2033.5|2027.5|30
1732520100000|2024-11-25 07:35:00|2035.1|2029.1|2037.6|2031.6|2037.8|2031.8|2035|2029|11
1732520400000|2024-11-25 07:40:00|2037.5|2031.5|2036.6|2030.6|2037.5|2031.5|2036.3|2030.3|35
1732520700000|2024-11-25 07:45:00|2036.4|2030.4|2035.6|2029.6|2036.6|2030.6|2034|2028|20
1732521000000|2024-11-25 07:50:00|2035.5|2029.5|2035.3|2029.3|2035.8|2029.8|2034.3|2028.3|35
1732521300000|2024-11-25 07:55:00|2035.1|2029.1|2033.4|2027.4|2035.1|2029.1|2033.4|2027.4|29
1732521600000|2024-11-25 08:00:00|2033.6|2027.6|2036.3|2030.3|2039|2033|2033.6|2027.6|99
1732521900000|2024-11-25 08:05:00|2036.1|2030.1|2036.5|2030.5|2039.5|2033.5|2035|2029|69
1732522200000|2024-11-25 08:10:00|2036.8|2030.8|2039.6|2033.6|2040.1|2034.1|2036.8|2030.8|29
1732522500000|2024-11-25 08:15:00|2039.9|2033.9|2039.9|2033.9|2040.1|2034.1|2039.1|2033.1|25
1732522800000|2024-11-25 08:20:00|2040.1|2034.1|2041.4|2035.4|2041.4|2035.4|2039.6|2033.6|13
1732523100000|2024-11-25 08:25:00|2041.1|2035.1|2041.6|2035.6|2043.6|2037.6|2040.9|2034.9|46
1732523400000|2024-11-25 08:30:00|2041.9|2035.9|2041.6|2035.6|2043.1|2037.1|2041.6|2035.6|20
1732523700000|2024-11-25 08:35:00|2041.9|2035.9|2042.4|2036.4|2042.4|2036.4|2041.4|2035.4|19
1732524000000|2024-11-25 08:40:00|2042.6|2036.6|2041.9|2035.9|2043.1|2037.1|2041.9|2035.9|26
1732524300000|2024-11-25 08:45:00|2041.6|2035.6|2041.9|2035.9|2042.6|2036.6|2041.1|2035.1|32
1732524600000|2024-11-25 08:50:00|2042.1|2036.1|2040.4|2034.4|2042.4|2036.4|2039.1|2033.1|20
1732524900000|2024-11-25 08:55:00|2040.1|2034.1|2042.1|2036.1|2043.1|2037.1|2040.1|2034.1|29
1732525200000|2024-11-25 09:00:00|2042.4|2036.4|2043.4|2037.4|2044.6|2038.6|2041.6|2035.6|58
1732525500000|2024-11-25 09:05:00|2043.6|2037.6|2040.1|2034.1|2043.6|2037.6|2038.9|2032.9|59
1732525800000|2024-11-25 09:10:00|2040.4|2034.4|2041.6|2035.6|2042.4|2036.4|2038.3|2032.3|53
1732526100000|2024-11-25 09:15:00|2041.4|2035.4|2043.1|2037.1|2043.1|2037.1|2039.9|2033.9|43
1732526400000|2024-11-25 09:20:00|2043.4|2037.4|2044.1|2038.1|2044.1|2038.1|2040.9|2034.9|44
1732526700000|2024-11-25 09:25:00|2044.4|2038.4|2042.6|2036.6|2044.6|2038.6|2042.4|2036.4|28
1732527000000|2024-11-25 09:30:00|2042.9|2036.9|2040.1|2034.1|2043.1|2037.1|2039.9|2033.9|18
1732527300000|2024-11-25 09:35:00|2039.9|2033.9|2040.4|2034.4|2040.6|2034.6|2037.6|2031.6|49
1732527600000|2024-11-25 09:40:00|2040.1|2034.1|2038.6|2032.6|2040.4|2034.4|2037.4|2031.4|26
1732527900000|2024-11-25 09:45:00|2038.4|2032.4|2038.6|2032.6|2039.4|2033.4|2038.1|2032.1|27
1732528200000|2024-11-25 09:50:00|2038.4|2032.4|2039.1|2033.1|2039.1|2033.1|2037.9|2031.9|16
1732528500000|2024-11-25 09:55:00|2038.9|2032.9|2038.9|2032.9|2039.4|2033.4|2038.6|2032.6|14
1732528800000|2024-11-25 10:00:00|2038.6|2032.6|2038.1|2032.1|2039.1|2033.1|2036.4|2030.4|36
1732529100000|2024-11-25 10:05:00|2038.4|2032.4|2037.6|2031.6|2038.6|2032.6|2037.4|2031.4|18
1732529400000|2024-11-25 10:10:00|2037.4|2031.4|2037.1|2031.1|2037.9|2031.9|2037.1|2031.1|15
1732529700000|2024-11-25 10:15:00|2036.9|2030.9|2036.1|2030.1|2037.4|2031.4|2036.1|2030.1|21
1732530000000|2024-11-25 10:20:00|2035.9|2029.9|2035.9|2029.9|2035.9|2029.9|2033.9|2027.9|27
1732530300000|2024-11-25 10:25:00|2036.1|2030.1|2037.1|2031.1|2037.1|2031.1|2036.1|2030.1|14
1732530600000|2024-11-25 10:30:00|2037.4|2031.4|2037.6|2031.6|2037.9|2031.9|2035.9|2029.9|20
1732530900000|2024-11-25 10:35:00|2037.4|2031.4|2036.6|2030.6|2037.4|2031.4|2036.1|2030.1|24
1732531200000|2024-11-25 10:40:00|2036.4|2030.4|2034.6|2028.6|2036.4|2030.4|2034.4|2028.4|17
1732531500000|2024-11-25 10:45:00|2034.9|2028.9|2037.1|2031.1|2037.4|2031.4|2034.9|2028.9|19
1732531800000|2024-11-25 10:50:00|2036.9|2030.9|2038.9|2032.9|2038.9|2032.9|2036.9|2030.9|17
1732532100000|2024-11-25 10:55:00|2038.6|2032.6|2038.4|2032.4|2039.6|2033.6|2037.9|2031.9|36
1732532400000|2024-11-25 11:00:00|2038.6|2032.6|2041.1|2035.1|2041.1|2035.1|2038.6|2032.6|17
1732532700000|2024-11-25 11:05:00|2041.4|2035.4|2041.1|2035.1|2041.6|2035.6|2040.6|2034.6|18
1732533000000|2024-11-25 11:10:00|2041.4|2035.4|2042.6|2036.6|2043.6|2037.6|2041.4|2035.4|14
1732533300000|2024-11-25 11:15:00|2042.9|2036.9|2042.4|2036.4|2043.9|2037.9|2041.9|2035.9|20
1732533600000|2024-11-25 11:20:00|2042.1|2036.1|2042.1|2036.1|2042.4|2036.4|2041.9|2035.9|9
1732533900000|2024-11-25 11:25:00|2042.4|2036.4|2041.4|2035.4|2042.4|2036.4|2041.1|2035.1|16
1732534200000|2024-11-25 11:30:00|2041.6|2035.6|2043.6|2037.6|2044|2038|2041.6|2035.6|8
1732534500000|2024-11-25 11:35:00|2043.9|2037.9|2044.4|2038.4|2044.4|2038.4|2043.4|2037.4|19
1732534800000|2024-11-25 11:40:00|2044.6|2038.6|2044.9|2038.9|2045.1|2039.1|2044.1|2038.1|14
1732535100000|2024-11-25 11:45:00|2044.6|2038.6|2044.9|2038.9|2044.9|2038.9|2044.6|2038.6|8
1732535400000|2024-11-25 11:50:00|2044.6|2038.6|2044.4|2038.4|2044.6|2038.6|2043.6|2037.6|11
1732535700000|2024-11-25 11:55:00|2044.1|2038.1|2043.6|2037.6|2044.1|2038.1|2043.6|2037.6|5
1732536000000|2024-11-25 12:00:00|2043.4|2037.4|2044.6|2038.6|2044.6|2038.6|2043.4|2037.4|12
1732536300000|2024-11-25 12:05:00|2044.4|2038.4|2042.4|2036.4|2044.9|2038.9|2041.6|2035.6|43
1732536600000|2024-11-25 12:10:00|2042.6|2036.6|2043.9|2037.9|2043.9|2037.9|2042.1|2036.1|22
1732536900000|2024-11-25 12:15:00|2044.1|2038.1|2043.1|2037.1|2044.1|2038.1|2042.9|2036.9|27
1732537200000|2024-11-25 12:20:00|2043.4|2037.4|2043.6|2037.6|2044.1|2038.1|2043.1|2037.1|14
1732537500000|2024-11-25 12:25:00|2043.9|2037.9|2044.4|2038.4|2044.6|2038.6|2043.4|2037.4|10
1732537800000|2024-11-25 12:30:00|2044.1|2038.1|2044.6|2038.6|2044.9|2038.9|2044.1|2038.1|17
1732538100000|2024-11-25 12:35:00|2044.9|2038.9|2045.9|2039.9|2046.6|2040.6|2044.9|2038.9|10
1732538400000|2024-11-25 12:40:00|2046.1|2040.1|2047.1|2041.1|2047.6|2041.6|2046.1|2040.1|18
1732538700000|2024-11-25 12:45:00|2047.4|2041.4|2046.4|2040.4|2047.6|2041.6|2046.4|2040.4|20
1732539000000|2024-11-25 12:50:00|2046.6|2040.6|2046.9|2040.9|2047.6|2041.6|2046.6|2040.6|13
1732539300000|2024-11-25 12:55:00|2046.6|2040.6|2044.4|2038.4|2046.6|2040.6|2044.4|2038.4|15
1732539600000|2024-11-25 13:00:00|2044.9|2038.9|2045.4|2039.4|2046.6|2040.6|2044.1|2038.1|94
1732539900000|2024-11-25 13:05:00|2045.6|2039.6|2046.9|2040.9|2047.4|2041.4|2045.4|2039.4|30
1732540200000|2024-11-25 13:10:00|2047.1|2041.1|2047.1|2041.1|2047.1|2041.1|2045.9|2039.9|22
1732540500000|2024-11-25 13:15:00|2047.4|2041.4|2050.1|2044.1|2050.6|2044.6|2046.6|2040.6|28
1732540800000|2024-11-25 13:20:00|2050.4|2044.4|2049.6|2043.6|2050.4|2044.4|2047.9|2041.9|38
1732541100000|2024-11-25 13:25:00|2049.9|2043.9|2048.9|2042.9|2050.4|2044.4|2048.9|2042.9|24
1732541400000|2024-11-25 13:30:00|2048.6|2042.6|2047.6|2041.6|2048.9|2042.9|2047.4|2041.4|26
1732541700000|2024-11-25 13:35:00|2047.9|2041.9|2047.9|2041.9|2048.4|2042.4|2047.6|2041.6|19
1732542000000|2024-11-25 13:40:00|2048.1|2042.1|2047.9|2041.9|2049.1|2043.1|2047.1|2041.1|25
1732542300000|2024-11-25 13:45:00|2048.1|2042.1|2047.9|2041.9|2048.4|2042.4|2047.6|2041.6|16
1732542600000|2024-11-25 13:50:00|2048.1|2042.1|2048.6|2042.6|2048.6|2042.6|2047.1|2041.1|19
1732542900000|2024-11-25 13:55:00|2048.4|2042.4|2048.4|2042.4|2048.4|2042.4|2048.1|2042.1|21
1732543200000|2024-11-25 14:00:00|2048.1|2042.1|2046.4|2040.4|2048.1|2042.1|2046.4|2040.4|20
1732543500000|2024-11-25 14:05:00|2046.6|2040.6|2046.4|2040.4|2047.4|2041.4|2046.1|2040.1|37
1732543800000|2024-11-25 14:10:00|2046.1|2040.1|2044.9|2038.9|2046.1|2040.1|2044.4|2038.4|26
1732544100000|2024-11-25 14:15:00|2045.1|2039.1|2045.1|2039.1|2045.4|2039.4|2043.6|2037.6|14
1732544400000|2024-11-25 14:20:00|2045.4|2039.4|2044.6|2038.6|2045.6|2039.6|2043.9|2037.9|38
1732544700000|2024-11-25 14:25:00|2044.9|2038.9|2050.4|2044.4|2050.4|2044.4|2044.9|2038.9|44
1732545000000|2024-11-25 14:30:00|2050.1|2044.1|2049.4|2043.4|2050.9|2044.9|2049.1|2043.1|26
1732545300000|2024-11-25 14:35:00|2049.6|2043.6|2049.4|2043.4|2049.9|2043.9|2048.6|2042.6|38
1732545600000|2024-11-25 14:40:00|2049.6|2043.6|2048.1|2042.1|2049.6|2043.6|2048.1|2042.1|35
1732545900000|2024-11-25 14:45:00|2048.4|2042.4|2048.6|2042.6|2048.9|2042.9|2047.9|2041.9|15
1732546200000|2024-11-25 14:50:00|2048.4|2042.4|2048.1|2042.1|2048.9|2042.9|2047.9|2041.9|18
1732546500000|2024-11-25 14:55:00|2047.9|2041.9|2047.4|2041.4|2047.9|2041.9|2047.1|2041.1|19
1732546800000|2024-11-25 15:00:00|2047.1|2041.1|2043.1|2037.1|2047.1|2041.1|2043.1|2037.1|42
1732547100000|2024-11-25 15:05:00|2043.4|2037.4|2045.6|2039.6|2046.1|2040.1|2043.4|2037.4|34
1732547400000|2024-11-25 15:10:00|2045.9|2039.9|2043.9|2037.9|2045.9|2039.9|2043.9|2037.9|27
1732547700000|2024-11-25 15:15:00|2044.1|2038.1|2044.4|2038.4|2046.4|2040.4|2044.1|2038.1|33
1732548000000|2024-11-25 15:20:00|2043.9|2037.9|2044.4|2038.4|2044.9|2038.9|2043.9|2037.9|18
1732548300000|2024-11-25 15:25:00|2044.6|2038.6|2043.6|2037.6|2045.1|2039.1|2043.6|2037.6|20
1732548600000|2024-11-25 15:30:00|2043.4|2037.4|2041.1|2035.1|2043.6|2037.6|2041.1|2035.1|48
1732548900000|2024-11-25 15:35:00|2040.9|2034.9|2040.4|2034.4|2041.1|2035.1|2039.6|2033.6|29
1732549200000|2024-11-25 15:40:00|2040.6|2034.6|2041.6|2035.6|2042.1|2036.1|2039.1|2033.1|35
1732549500000|2024-11-25 15:45:00|2041.4|2035.4|2037.9|2031.9|2041.6|2035.6|2036.4|2030.4|43
1732549800000|2024-11-25 15:50:00|2038.1|2032.1|2040.5|2034.5|2040.5|2034.5|2037.9|2031.9|20
1732550100000|2024-11-25 15:55:00|2040.4|2034.4|2037.1|2031.1|2040.4|2034.4|2036.6|2030.6|35
1732550400000|2024-11-25 16:00:00|2036.9|2030.9|2039.6|2033.6|2041.4|2035.4|2036.9|2030.9|61
1732550700000|2024-11-25 16:05:00|2039.9|2033.9|2039.6|2033.6|2041.9|2035.9|2039.6|2033.6|33
1732551000000|2024-11-25 16:10:00|2039.9|2033.9|2040.1|2034.1|2040.6|2034.6|2039.1|2033.1|23
1732551300000|2024-11-25 16:15:00|2039.9|2033.9|2037.6|2031.6|2039.9|2033.9|2037.4|2031.4|19
1732551600000|2024-11-25 16:20:00|2037.9|2031.9|2034.6|2028.6|2037.9|2031.9|2034.6|2028.6|17
1732551900000|2024-11-25 16:25:00|2034.9|2028.9|2035.4|2029.4|2036.9|2030.9|2034.9|2028.9|15
1732552200000|2024-11-25 16:30:00|2035.1|2029.1|2035.6|2029.6|2036.4|2030.4|2033.4|2027.4|46
1732552500000|2024-11-25 16:35:00|2035.4|2029.4|2033.9|2027.9|2035.9|2029.9|2032.6|2026.6|21
1732552800000|2024-11-25 16:40:00|2034.1|2028.1|2032.4|2026.4|2036.9|2030.9|2030.9|2024.9|50
1732553100000|2024-11-25 16:45:00|2032.6|2026.6|2032.1|2026.1|2033.1|2027.1|2030.9|2024.9|26
1732553400000|2024-11-25 16:50:00|2032.6|2026.6|2030.5|2024.5|2034.4|2028.4|2028|2022|60
1732553700000|2024-11-25 16:55:00|2030.4|2024.4|2033.4|2027.4|2033.9|2027.9|2029.9|2023.9|109
1732554000000|2024-11-25 17:00:00|2033.9|2027.9|2034.1|2028.1|2034.4|2028.4|2032.9|2026.9|16
1732554300000|2024-11-25 17:05:00|2033.9|2027.9|2033.9|2027.9|2033.9|2027.9|2033.4|2027.4|4
1732554600000|2024-11-25 17:10:00|2033.6|2027.6|2030.9|2024.9|2033.6|2027.6|2030.9|2024.9|16
1732554900000|2024-11-25 17:15:00|2031.1|2025.1|2027.6|2021.6|2031.1|2025.1|2027.6|2021.6|10
1732555200000|2024-11-25 17:20:00|2028.1|2022.1|2026.6|2020.6|2028.1|2022.1|2025.6|2019.6|15
1732555500000|2024-11-25 17:25:00|2026.9|2020.9|2023.4|2017.4|2027.9|2021.9|2023.1|2017.1|23
1732555800000|2024-11-25 17:30:00|2023.6|2017.6|2024.9|2018.9|2024.9|2018.9|2023.6|2017.6|5
1732556100000|2024-11-25 17:35:00|2025.1|2019.1|2025.6|2019.6|2025.6|2019.6|2025.1|2019.1|4
1732556400000|2024-11-25 17:40:00|2025.9|2019.9|2025.9|2019.9|2025.9|2019.9|2025.9|2019.9|1
1732556700000|2024-11-25 17:45:00|2025.6|2019.6|2025.1|2019.1|2025.6|2019.6|2024.6|2018.6|8
1732557000000|2024-11-25 17:50:00|2025.4|2019.4|2027.4|2021.4|2027.4|2021.4|2025.4|2019.4|6
1732557300000|2024-11-25 17:55:00|2026.9|2020.9|2025.9|2019.9|2027.6|2021.6|2025.8|2019.8|24
1732557600000|2024-11-25 18:00:00|2025.8|2019.8|2026|2020|2026.4|2020.4|2025.8|2019.8|6
1732557900000|2024-11-25 18:05:00|2026.1|2020.1|2025.1|2019.1|2026.1|2020.1|2025.1|2019.1|5
1732558200000|2024-11-25 18:10:00|2025.4|2019.4|2025.5|2019.5|2026.1|2020.1|2024.5|2018.5|20
1732558500000|2024-11-25 18:15:00|2025|2019|2026.5|2020.5|2026.5|2020.5|2025|2019|6
1732558800000|2024-11-25 18:20:00|2026.3|2020.3|2025|2019|2026.3|2020.3|2025|2019|2
1732559100000|2024-11-25 18:25:00|2025.1|2019.1|2025.1|2019.1|2025.1|2019.1|2025.1|2019.1|1
1732559400000|2024-11-25 18:30:00|2025.3|2019.3|2025.5|2019.5|2025.5|2019.5|2025.3|2019.3|3
1732559700000|2024-11-25 18:35:00|2025.3|2019.3|2025.5|2019.5|2025.8|2019.8|2025.3|2019.3|4
1732560000000|2024-11-25 18:40:00|2025.3|2019.3|2026.5|2020.5|2026.5|2020.5|2025.1|2019.1|6
1732560300000|2024-11-25 18:45:00|2026.3|2020.3|2026|2020|2026.9|2020.9|2026|2020|8
1732560600000|2024-11-25 18:50:00|2026.3|2020.3|2026.3|2020.3|2026.3|2020.3|2026.3|2020.3|1
1732560900000|2024-11-25 18:55:00|2032.8|2014|2033.5|2014.8|2033.8|2015|2032.8|2014|3
1732496400000|2024-11-25 01:00:00|2032.6|2026.6|2032|2026|2032.6|2026.6|2031.1|2025.1|17
1732496700000|2024-11-25 01:05:00|2032.3|2026.3|2032|2026|2034.5|2028.5|2031.5|2025.5|39
1732497000000|2024-11-25 01:10:00|2032.3|2026.3|2031.5|2025.5|2032.5|2026.5|2031.3|2025.3|66
1732497300000|2024-11-25 01:15:00|2031.6|2025.6|2034.1|2028.1|2034.1|2028.1|2031.3|2025.3|26
1732497600000|2024-11-25 01:20:00|2034.4|2028.4|2036.9|2030.9|2037.8|2031.8|2034.4|2028.4|75
1732497900000|2024-11-25 01:25:00|2037.1|2031.1|2036.3|2030.3|2037.9|2031.9|2036.3|2030.3|40
1732498200000|2024-11-25 01:30:00|2036.5|2030.5|2037|2031|2037.5|2031.5|2036.5|2030.5|43
1732498500000|2024-11-25 01:35:00|2037.1|2031.1|2037.4|2031.4|2037.8|2031.8|2037|2031|39
1732498800000|2024-11-25 01:40:00|2037.3|2031.3|2035.4|2029.4|2038|2032|2035.4|2029.4|59
1732499100000|2024-11-25 01:45:00|2035.5|2029.5|2032.4|2026.4|2035.8|2029.8|2032.3|2026.3|66
1732499400000|2024-11-25 01:50:00|2032.6|2026.6|2033.6|2027.6|2034.1|2028.1|2032.6|2026.6|36
1732499700000|2024-11-25 01:55:00|2033.8|2027.8|2033.5|2027.5|2034.3|2028.3|2032.6|2026.6|31
1732500000000|2024-11-25 02:00:00|2033.8|2027.8|2035.1|2029.1|2035.1|2029.1|2033.8|2027.8|23
1732500300000|2024-11-25 02:05:00|2035.4|2029.4|2036.1|2030.1|2036.1|2030.1|2034|2028|20
1732500600000|2024-11-25 02:10:00|2035.9|2029.9|2035.6|2029.6|2036.4|2030.4|2034.6|2028.6|22
1732500900000|2024-11-25 02:15:00|2035.8|2029.8|2035.9|2029.9|2036.3|2030.3|2035.6|2029.6|7
1732501200000|2024-11-25 02:20:00|2036.1|2030.1|2036.5|2030.5|2036.5|2030.5|2035.9|2029.9|11
1732501500000|2024-11-25 02:25:00|2036.3|2030.3|2036.8|2030.8|2036.8|2030.8|2036.3|2030.3|5
1732501800000|2024-11-25 02:30:00|2036.4|2030.4|2036.4|2030.4|2036.9|2030.9|2036.1|2030.1|31
1732502100000|2024-11-25 02:35:00|2036.3|2030.3|2036.4|2030.4|2036.4|2030.4|2035.4|2029.4|12
1732502400000|2024-11-25 02:40:00|2036.1|2030.1|2035.9|2029.9|2036.4|2030.4|2035.6|2029.6|17
1732502700000|2024-11-25 02:45:00|2036.1|2030.1|2035.8|2029.8|2036.9|2030.9|2035.8|2029.8|23
1732503000000|2024-11-25 02:50:00|2035.9|2029.9|2040.5|2034.5|2041.6|2035.6|2035.9|2029.9|33
1732503300000|2024-11-25 02:55:00|2040.3|2034.3|2041.6|2035.6|2041.6|2035.6|2039.8|2033.8|27
1732503600000|2024-11-25 03:00:00|2041.8|2035.8|2041.5|2035.5|2041.9|2035.9|2041|2035|13
1732503900000|2024-11-25 03:05:00|2041.4|2035.4|2041.5|2035.5|2041.5|2035.5|2040.5|2034.5|9
1732504200000|2024-11-25 03:10:00|2041.8|2035.8|2041.8|2035.8|2041.8|2035.8|2041.3|2035.3|10
1732504500000|2024-11-25 03:15:00|2042|2036|2041.8|2035.8|2042|2036|2041.8|2035.8|2
1732504800000|2024-11-25 03:20:00|2041.4|2035.4|2040.1|2034.1|2041.4|2035.4|2040.1|2034.1|21
1732505100000|2024-11-25 03:25:00|2039.9|2033.9|2039.3|2033.3|2039.9|2033.9|2038.3|2032.3|13
1732505400000|2024-11-25 03:30:00|2039|2033|2037.4|2031.4|2039|2033|2037.4|2031.4|16
1732505700000|2024-11-25 03:35:00|2037.6|2031.6|2038.5|2032.5|2038.8|2032.8|2036.4|2030.4|22
1732506000000|2024-11-25 03:40:00|2038.4|2032.4|2038.5|2032.5|2038.5|2032.5|2038|2032|6
1732506300000|2024-11-25 03:45:00|2038.6|2032.6|2039.5|2033.5|2039.5|2033.5|2038.5|2032.5|12
1732506600000|2024-11-25 03:50:00|2039.3|2033.3|2038.9|2032.9|2039.5|2033.5|2038.9|2032.9|8
1732506900000|2024-11-25 03:55:00|2039|2033|2039.9|2033.9|2039.9|2033.9|2039|2033|8
1732507200000|2024-11-25 04:00:00|2039.6|2033.6|2039.5|2033.5|2039.6|2033.6|2039.4|2033.4|3
1732507500000|2024-11-25 04:05:00|2039.6|2033.6|2040|2034|2040|2034|2039.6|2033.6|6
1732507800000|2024-11-25 04:10:00|2039.8|2033.8|2040|2034|2040|2034|2039.6|2033.6|4
1732508100000|2024-11-25 04:15:00|2039.8|2033.8|2039.9|2033.9|2040|2034|2039.6|2033.6|8
1732508400000|2024-11-25 04:20:00|2040.1|2034.1|2040.4|2034.4|2040.5|2034.5|2040.1|2034.1|3
1732508700000|2024-11-25 04:25:00|2040.5|2034.5|2040.4|2034.4|2040.5|2034.5|2040.4|2034.4|2
1732509000000|2024-11-25 04:30:00|2040.6|2034.6|2040.9|2034.9|2040.9|2034.9|2040.6|2034.6|2
1732509600000|2024-11-25 04:40:00|2040.6|2034.6|2040.6|2034.6|2040.6|2034.6|2040.6|2034.6|1
1732509900000|2024-11-25 04:45:00|2040.4|2034.4|2040.4|2034.4|2040.4|2034.4|2040.4|2034.4|1
1732510200000|2024-11-25 04:50:00|2040.3|2034.3|2040.4|2034.4|2040.4|2034.4|2040.3|2034.3|2
1732510500000|2024-11-25 04:55:00|2040.1|2034.1|2040.6|2034.6|2040.6|2034.6|2040.1|2034.1|4
1732510800000|2024-11-25 05:00:00|2040.5|2034.5|2040.4|2034.4|2040.5|2034.5|2040.4|2034.4|2
1732511100000|2024-11-25 05:05:00|2040.5|2034.5|2040.9|2034.9|2040.9|2034.9|2040.5|2034.5|6
1732511400000|2024-11-25 05:10:00|2040.6|2034.6|2040.5|2034.5|2040.8|2034.8|2040.5|2034.5|3
1732511700000|2024-11-25 05:15:00|2040.4|2034.4|2040|2034|2040.4|2034.4|2039.9|2033.9|5
1732512000000|2024-11-25 05:20:00|2040.1|2034.1|2040.4|2034.4|2040.5|2034.5|2040.1|2034.1|4
1732512300000|2024-11-25 05:25:00|2040.3|2034.3|2039.3|2033.3|2040.3|2034.3|2039.1|2033.1|5
1732512600000|2024-11-25 05:30:00|2039.5|2033.5|2040.4|2034.4|2040.5|2034.5|2039.4|2033.4|20
1732512900000|2024-11-25 05:35:00|2040.1|2034.1|2040.9|2034.9|2041.1|2035.1|2040.1|2034.1|9
1732513200000|2024-11-25 05:40:00|2041.1|2035.1|2040.9|2034.9|2041.1|2035.1|2040.9|2034.9|2
1732513500000|2024-11-25 05:45:00|2041.1|2035.1|2041.1|2035.1|2041.1|2035.1|2040.6|2034.6|5
1732513800000|2024-11-25 05:50:00|2041.4|2035.4|2041.1|2035.1|2041.5|2035.5|2040.6|2034.6|7
1732514100000|2024-11-25 05:55:00|2041.4|2035.4|2041.5|2035.5|2041.6|2035.6|2041|2035|6
1732514400000|2024-11-25 06:00:00|2041.4|2035.4|2040.1|2034.1|2041.4|2035.4|2039.5|2033.5|7
1732514700000|2024-11-25 06:05:00|2039.9|2033.9|2040.4|2034.4|2040.4|2034.4|2039.9|2033.9|3
1732515000000|2024-11-25 06:10:00|2040.6|2034.6|2040.4|2034.4|2040.6|2034.6|2039.9|2033.9|7
1732515300000|2024-11-25 06:15:00|2040.1|2034.1|2041.6|2035.6|2041.6|2035.6|2039.6|2033.6|13
1732515600000|2024-11-25 06:20:00|2042|2036|2041.3|2035.3|2042.3|2036.3|2040.9|2034.9|61
1732515900000|2024-11-25 06:25:00|2041|2035|2041.4|2035.4|2041.9|2035.9|2040.9|2034.9|45
1732516200000|2024-11-25 06:30:00|2041.1|2035.1|2040.4|2034.4|2041.3|2035.3|2040.4|2034.4|29
1732516500000|2024-11-25 06:35:00|2040.6|2034.6|2040.9|2034.9|2041.1|2035.1|2040.5|2034.5|20
1732516800000|2024-11-25 06:40:00|2041.1|2035.1|2041.4|2035.4|2041.5|2035.5|2039.8|2033.8|27
1732517400000|2024-11-25 06:50:00|2041.3|2035.3|2040.5|2034.5|2041.8|2035.8|2040.5|2034.5|8
1732517700000|2024-11-25 06:55:00|2040.1|2034.1|2040.1|2034.1|2040.8|2034.8|2039.8|2033.8|24
1732518000000|2024-11-25 07:00:00|2040.3|2034.3|2040|2034|2040.5|2034.5|2040|2034|4
1732518300000|2024-11-25 07:05:00|2039.8|2033.8|2038.3|2032.3|2040.5|2034.5|2036.6|2030.6|27
1732518600000|2024-11-25 07:10:00|2038.4|2032.4|2035.5|2029.5|2038.5|2032.5|2035.5|2029.5|27
1732518900000|2024-11-25 07:15:00|2035.3|2029.3|2036.5|2030.5|2037.3|2031.3|2035.3|2029.3|11
1732519200000|2024-11-25 07:20:00|2036.4|2030.4|2035.3|2029.3|2036.8|2030.8|2035.3|2029.3|26
1732519500000|2024-11-25 07:25:00|2035.9|2029.9|2035.4|2029.4|2036.9|2030.9|2034.8|2028.8|23
1732519800000|2024-11-25 07:30:00|2035.1|2029.1|2035|2029|2035.4|2029.4|2033.5|2027.5|30
1732520100000|2024-11-25 07:35:00|2035.1|2029.1|2037.6|2031.6|2037.8|2031.8|2035|2029|11
1732520400000|2024-11-25 07:40:00|2037.5|2031.5|2036.6|2030.6|2037.5|2031.5|2036.3|2030.3|35
1732520700000|2024-11-25 07:45:00|2036.4|2030.4|2035.6|2029.6|2036.6|2030.6|2034|2028|20
1732521000000|2024-11-25 07:50:00|2035.5|2029.5|2035.3|2029.3|2035.8|2029.8|2034.3|2028.3|35
1732521300000|2024-11-25 07:55:00|2035.1|2029.1|2033.4|2027.4|2035.1|2029.1|2033.4|2027.4|29
1732521600000|2024-11-25 08:00:00|2033.6|2027.6|2036.3|2030.3|2039|2033|2033.6|2027.6|99
1732521900000|2024-11-25 08:05:00|2036.1|2030.1|2036.5|2030.5|2039.5|2033.5|2035|2029|69
1732522200000|2024-11-25 08:10:00|2036.8|2030.8|2039.6|2033.6|2040.1|2034.1|2036.8|2030.8|29
1732522500000|2024-11-25 08:15:00|2039.9|2033.9|2039.9|2033.9|2040.1|2034.1|2039.1|2033.1|25
1732522800000|2024-11-25 08:20:00|2040.1|2034.1|2041.4|2035.4|2041.4|2035.4|2039.6|2033.6|13
1732523100000|2024-11-25 08:25:00|2041.1|2035.1|2041.6|2035.6|2043.6|2037.6|2040.9|2034.9|46
1732523400000|2024-11-25 08:30:00|2041.9|2035.9|2041.6|2035.6|2043.1|2037.1|2041.6|2035.6|20
1732523700000|2024-11-25 08:35:00|2041.9|2035.9|2042.4|2036.4|2042.4|2036.4|2041.4|2035.4|19
1732524000000|2024-11-25 08:40:00|2042.6|2036.6|2041.9|2035.9|2043.1|2037.1|2041.9|2035.9|26
1732524300000|2024-11-25 08:45:00|2041.6|2035.6|2041.9|2035.9|2042.6|2036.6|2041.1|2035.1|32
1732524600000|2024-11-25 08:50:00|2042.1|2036.1|2040.4|2034.4|2042.4|2036.4|2039.1|2033.1|20
1732524900000|2024-11-25 08:55:00|2040.1|2034.1|2042.1|2036.1|2043.1|2037.1|2040.1|2034.1|29
1732525200000|2024-11-25 09:00:00|2042.4|2036.4|2043.4|2037.4|2044.6|2038.6|2041.6|2035.6|58
1732525500000|2024-11-25 09:05:00|2043.6|2037.6|2040.1|2034.1|2043.6|2037.6|2038.9|2032.9|59
1732525800000|2024-11-25 09:10:00|2040.4|2034.4|2041.6|2035.6|2042.4|2036.4|2038.3|2032.3|53
1732526100000|2024-11-25 09:15:00|2041.4|2035.4|2043.1|2037.1|2043.1|2037.1|2039.9|2033.9|43
1732526400000|2024-11-25 09:20:00|2043.4|2037.4|2044.1|2038.1|2044.1|2038.1|2040.9|2034.9|44
1732526700000|2024-11-25 09:25:00|2044.4|2038.4|2042.6|2036.6|2044.6|2038.6|2042.4|2036.4|28
1732527000000|2024-11-25 09:30:00|2042.9|2036.9|2040.1|2034.1|2043.1|2037.1|2039.9|2033.9|18
1732527300000|2024-11-25 09:35:00|2039.9|2033.9|2040.4|2034.4|2040.6|2034.6|2037.6|2031.6|49
1732527600000|2024-11-25 09:40:00|2040.1|2034.1|2038.6|2032.6|2040.4|2034.4|2037.4|2031.4|26
1732527900000|2024-11-25 09:45:00|2038.4|2032.4|2038.6|2032.6|2039.4|2033.4|2038.1|2032.1|27
1732528200000|2024-11-25 09:50:00|2038.4|2032.4|2039.1|2033.1|2039.1|2033.1|2037.9|2031.9|16
1732528500000|2024-11-25 09:55:00|2038.9|2032.9|2038.9|2032.9|2039.4|2033.4|2038.6|2032.6|14
1732528800000|2024-11-25 10:00:00|2038.6|2032.6|2038.1|2032.1|2039.1|2033.1|2036.4|2030.4|36
1732529100000|2024-11-25 10:05:00|2038.4|2032.4|2037.6|2031.6|2038.6|2032.6|2037.4|2031.4|18
1732529400000|2024-11-25 10:10:00|2037.4|2031.4|2037.1|2031.1|2037.9|2031.9|2037.1|2031.1|15
1732529700000|2024-11-25 10:15:00|2036.9|2030.9|2036.1|2030.1|2037.4|2031.4|2036.1|2030.1|21
1732530000000|2024-11-25 10:20:00|2035.9|2029.9|2035.9|2029.9|2035.9|2029.9|2033.9|2027.9|27
1732530300000|2024-11-25 10:25:00|2036.1|2030.1|2037.1|2031.1|2037.1|2031.1|2036.1|2030.1|14
1732530600000|2024-11-25 10:30:00|2037.4|2031.4|2037.6|2031.6|2037.9|2031.9|2035.9|2029.9|20
1732530900000|2024-11-25 10:35:00|2037.4|2031.4|2036.6|2030.6|2037.4|2031.4|2036.1|2030.1|24
1732531200000|2024-11-25 10:40:00|2036.4|2030.4|2034.6|2028.6|2036.4|2030.4|2034.4|2028.4|17
1732531500000|2024-11-25 10:45:00|2034.9|2028.9|2037.1|2031.1|2037.4|2031.4|2034.9|2028.9|19
1732531800000|2024-11-25 10:50:00|2036.9|2030.9|2038.9|2032.9|2038.9|2032.9|2036.9|2030.9|17
1732532100000|2024-11-25 10:55:00|2038.6|2032.6|2038.4|2032.4|2039.6|2033.6|2037.9|2031.9|36
1732532400000|2024-11-25 11:00:00|2038.6|2032.6|2041.1|2035.1|2041.1|2035.1|2038.6|2032.6|17
1732532700000|2024-11-25 11:05:00|2041.4|2035.4|2041.1|2035.1|2041.6|2035.6|2040.6|2034.6|18
1732533000000|2024-11-25 11:10:00|2041.4|2035.4|2042.6|2036.6|2043.6|2037.6|2041.4|2035.4|14
1732533300000|2024-11-25 11:15:00|2042.9|2036.9|2042.4|2036.4|2043.9|2037.9|2041.9|2035.9|20
1732533600000|2024-11-25 11:20:00|2042.1|2036.1|2042.1|2036.1|2042.4|2036.4|2041.9|2035.9|9
1732533900000|2024-11-25 11:25:00|2042.4|2036.4|2041.4|2035.4|2042.4|2036.4|2041.1|2035.1|16
1732534200000|2024-11-25 11:30:00|2041.6|2035.6|2043.6|2037.6|2044|2038|2041.6|2035.6|8
1732534500000|2024-11-25 11:35:00|2043.9|2037.9|2044.4|2038.4|2044.4|2038.4|2043.4|2037.4|19
1732534800000|2024-11-25 11:40:00|2044.6|2038.6|2044.9|2038.9|2045.1|2039.1|2044.1|2038.1|14
1732535100000|2024-11-25 11:45:00|2044.6|2038.6|2044.9|2038.9|2044.9|2038.9|2044.6|2038.6|8
1732535400000|2024-11-25 11:50:00|2044.6|2038.6|2044.4|2038.4|2044.6|2038.6|2043.6|2037.6|11
1732535700000|2024-11-25 11:55:00|2044.1|2038.1|2043.6|2037.6|2044.1|2038.1|2043.6|2037.6|5
1732536000000|2024-11-25 12:00:00|2043.4|2037.4|2044.6|2038.6|2044.6|2038.6|2043.4|2037.4|12
1732536300000|2024-11-25 12:05:00|2044.4|2038.4|2042.4|2036.4|2044.9|2038.9|2041.6|2035.6|43
1732536600000|2024-11-25 12:10:00|2042.6|2036.6|2043.9|2037.9|2043.9|2037.9|2042.1|2036.1|22
1732536900000|2024-11-25 12:15:00|2044.1|2038.1|2043.1|2037.1|2044.1|2038.1|2042.9|2036.9|27
1732537200000|2024-11-25 12:20:00|2043.4|2037.4|2043.6|2037.6|2044.1|2038.1|2043.1|2037.1|14
1732537500000|2024-11-25 12:25:00|2043.9|2037.9|2044.4|2038.4|2044.6|2038.6|2043.4|2037.4|10
1732537800000|2024-11-25 12:30:00|2044.1|2038.1|2044.6|2038.6|2044.9|2038.9|2044.1|2038.1|17
1732538100000|2024-11-25 12:35:00|2044.9|2038.9|2045.9|2039.9|2046.6|2040.6|2044.9|2038.9|10
1732538400000|2024-11-25 12:40:00|2046.1|2040.1|2047.1|2041.1|2047.6|2041.6|2046.1|2040.1|18
1732538700000|2024-11-25 12:45:00|2047.4|2041.4|2046.4|2040.4|2047.6|2041.6|2046.4|2040.4|20
1732539000000|2024-11-25 12:50:00|2046.6|2040.6|2046.9|2040.9|2047.6|2041.6|2046.6|2040.6|13
1732539300000|2024-11-25 12:55:00|2046.6|2040.6|2044.4|2038.4|2046.6|2040.6|2044.4|2038.4|15
1732539600000|2024-11-25 13:00:00|2044.9|2038.9|2045.4|2039.4|2046.6|2040.6|2044.1|2038.1|94
1732539900000|2024-11-25 13:05:00|2045.6|2039.6|2046.9|2040.9|2047.4|2041.4|2045.4|2039.4|30
1732540200000|2024-11-25 13:10:00|2047.1|2041.1|2047.1|2041.1|2047.1|2041.1|2045.9|2039.9|22
1732540500000|2024-11-25 13:15:00|2047.4|2041.4|2050.1|2044.1|2050.6|2044.6|2046.6|2040.6|28
1732540800000|2024-11-25 13:20:00|2050.4|2044.4|2049.6|2043.6|2050.4|2044.4|2047.9|2041.9|38
1732541100000|2024-11-25 13:25:00|2049.9|2043.9|2048.9|2042.9|2050.4|2044.4|2048.9|2042.9|24
1732541400000|2024-11-25 13:30:00|2048.6|2042.6|2047.6|2041.6|2048.9|2042.9|2047.4|2041.4|26
1732541700000|2024-11-25 13:35:00|2047.9|2041.9|2047.9|2041.9|2048.4|2042.4|2047.6|2041.6|19
1732542000000|2024-11-25 13:40:00|2048.1|2042.1|2047.9|2041.9|2049.1|2043.1|2047.1|2041.1|25
1732542300000|2024-11-25 13:45:00|2048.1|2042.1|2047.9|2041.9|2048.4|2042.4|2047.6|2041.6|16
1732542600000|2024-11-25 13:50:00|2048.1|2042.1|2048.6|2042.6|2048.6|2042.6|2047.1|2041.1|19
1732542900000|2024-11-25 13:55:00|2048.4|2042.4|2048.4|2042.4|2048.4|2042.4|2048.1|2042.1|21
1732543200000|2024-11-25 14:00:00|2048.1|2042.1|2046.4|2040.4|2048.1|2042.1|2046.4|2040.4|20
1732543500000|2024-11-25 14:05:00|2046.6|2040.6|2046.4|2040.4|2047.4|2041.4|2046.1|2040.1|37
1732543800000|2024-11-25 14:10:00|2046.1|2040.1|2044.9|2038.9|2046.1|2040.1|2044.4|2038.4|26
1732544100000|2024-11-25 14:15:00|2045.1|2039.1|2045.1|2039.1|2045.4|2039.4|2043.6|2037.6|14
1732544400000|2024-11-25 14:20:00|2045.4|2039.4|2044.6|2038.6|2045.6|2039.6|2043.9|2037.9|38
1732544700000|2024-11-25 14:25:00|2044.9|2038.9|2050.4|2044.4|2050.4|2044.4|2044.9|2038.9|44
1732545000000|2024-11-25 14:30:00|2050.1|2044.1|2049.4|2043.4|2050.9|2044.9|2049.1|2043.1|26
1732545300000|2024-11-25 14:35:00|2049.6|2043.6|2049.4|2043.4|2049.9|2043.9|2048.6|2042.6|38
1732545600000|2024-11-25 14:40:00|2049.6|2043.6|2048.1|2042.1|2049.6|2043.6|2048.1|2042.1|35
1732545900000|2024-11-25 14:45:00|2048.4|2042.4|2048.6|2042.6|2048.9|2042.9|2047.9|2041.9|15
1732546200000|2024-11-25 14:50:00|2048.4|2042.4|2048.1|2042.1|2048.9|2042.9|2047.9|2041.9|18
1732546500000|2024-11-25 14:55:00|2047.9|2041.9|2047.4|2041.4|2047.9|2041.9|2047.1|2041.1|19
1732546800000|2024-11-25 15:00:00|2047.1|2041.1|2043.1|2037.1|2047.1|2041.1|2043.1|2037.1|42
1732547100000|2024-11-25 15:05:00|2043.4|2037.4|2045.6|2039.6|2046.1|2040.1|2043.4|2037.4|34
1732547400000|2024-11-25 15:10:00|2045.9|2039.9|2043.9|2037.9|2045.9|2039.9|2043.9|2037.9|27
1732547700000|2024-11-25 15:15:00|2044.1|2038.1|2044.4|2038.4|2046.4|2040.4|2044.1|2038.1|33
1732548000000|2024-11-25 15:20:00|2043.9|2037.9|2044.4|2038.4|2044.9|2038.9|2043.9|2037.9|18
1732548300000|2024-11-25 15:25:00|2044.6|2038.6|2043.6|2037.6|2045.1|2039.1|2043.6|2037.6|20
1732548600000|2024-11-25 15:30:00|2043.4|2037.4|2041.1|2035.1|2043.6|2037.6|2041.1|2035.1|48
1732548900000|2024-11-25 15:35:00|2040.9|2034.9|2040.4|2034.4|2041.1|2035.1|2039.6|2033.6|29
1732549200000|2024-11-25 15:40:00|2040.6|2034.6|2041.6|2035.6|2042.1|2036.1|2039.1|2033.1|35
1732549500000|2024-11-25 15:45:00|2041.4|2035.4|2037.9|2031.9|2041.6|2035.6|2036.4|2030.4|43
1732549800000|2024-11-25 15:50:00|2038.1|2032.1|2040.5|2034.5|2040.5|2034.5|2037.9|2031.9|20
1732550100000|2024-11-25 15:55:00|2040.4|2034.4|2037.1|2031.1|2040.4|2034.4|2036.6|2030.6|35
1732550400000|2024-11-25 16:00:00|2036.9|2030.9|2039.6|2033.6|2041.4|2035.4|2036.9|2030.9|61
1732550700000|2024-11-25 16:05:00|2039.9|2033.9|2039.6|2033.6|2041.9|2035.9|2039.6|2033.6|33
1732551000000|2024-11-25 16:10:00|2039.9|2033.9|2040.1|2034.1|2040.6|2034.6|2039.1|2033.1|23
1732551300000|2024-11-25 16:15:00|2039.9|2033.9|2037.6|2031.6|2039.9|2033.9|2037.4|2031.4|19
1732551600000|2024-11-25 16:20:00|2037.9|2031.9|2034.6|2028.6|2037.9|2031.9|2034.6|2028.6|17
1732551900000|2024-11-25 16:25:00|2034.9|2028.9|2035.4|2029.4|2036.9|2030.9|2034.9|2028.9|15
1732552200000|2024-11-25 16:30:00|2035.1|2029.1|2035.6|2029.6|2036.4|2030.4|2033.4|2027.4|46
1732552500000|2024-11-25 16:35:00|2035.4|2029.4|2033.9|2027.9|2035.9|2029.9|2032.6|2026.6|21
1732552800000|2024-11-25 16:40:00|2034.1|2028.1|2032.4|2026.4|2036.9|2030.9|2030.9|2024.9|50
1732553100000|2024-11-25 16:45:00|2032.6|2026.6|2032.1|2026.1|2033.1|2027.1|2030.9|2024.9|26
1732553400000|2024-11-25 16:50:00|2032.6|2026.6|2030.5|2024.5|2034.4|2028.4|2028|2022|60
1732553700000|2024-11-25 16:55:00|2030.4|2024.4|2033.4|2027.4|2033.9|2027.9|2029.9|2023.9|109
1732554000000|2024-11-25 17:00:00|2033.9|2027.9|2034.1|2028.1|2034.4|2028.4|2032.9|2026.9|16
1732554300000|2024-11-25 17:05:00|2033.9|2027.9|2033.9|2027.9|2033.9|2027.9|2033.4|2027.4|4
1732554600000|2024-11-25 17:10:00|2033.6|2027.6|2030.9|2024.9|2033.6|2027.6|2030.9|2024.9|16
1732554900000|2024-11-25 17:15:00|2031.1|2025.1|2027.6|2021.6|2031.1|2025.1|2027.6|2021.6|10
1732555200000|2024-11-25 17:20:00|2028.1|2022.1|2026.6|2020.6|2028.1|2022.1|2025.6|2019.6|15
1732555500000|2024-11-25 17:25:00|2026.9|2020.9|2023.4|2017.4|2027.9|2021.9|2023.1|2017.1|23
1732555800000|2024-11-25 17:30:00|2023.6|2017.6|2024.9|2018.9|2024.9|2018.9|2023.6|2017.6|5
1732556100000|2024-11-25 17:35:00|2025.1|2019.1|2025.6|2019.6|2025.6|2019.6|2025.1|2019.1|4
1732556400000|2024-11-25 17:40:00|2025.9|2019.9|2025.9|2019.9|2025.9|2019.9|2025.9|2019.9|1
1732556700000|2024-11-25 17:45:00|2025.6|2019.6|2025.1|2019.1|2025.6|2019.6|2024.6|2018.6|8
1732557000000|2024-11-25 17:50:00|2025.4|2019.4|2027.4|2021.4|2027.4|2021.4|2025.4|2019.4|6
1732557300000|2024-11-25 17:55:00|2026.9|2020.9|2025.9|2019.9|2027.6|2021.6|2025.8|2019.8|24
1732557600000|2024-11-25 18:00:00|2025.8|2019.8|2026|2020|2026.4|2020.4|2025.8|2019.8|6
1732557900000|2024-11-25 18:05:00|2026.1|2020.1|2025.1|2019.1|2026.1|2020.1|2025.1|2019.1|5
1732558200000|2024-11-25 18:10:00|2025.4|2019.4|2025.5|2019.5|2026.1|2020.1|2024.5|2018.5|20
1732558500000|2024-11-25 18:15:00|2025|2019|2026.5|2020.5|2026.5|2020.5|2025|2019|6
1732558800000|2024-11-25 18:20:00|2026.3|2020.3|2025|2019|2026.3|2020.3|2025|2019|2
1732559100000|2024-11-25 18:25:00|2025.1|2019.1|2025.1|2019.1|2025.1|2019.1|2025.1|2019.1|1
1732559400000|2024-11-25 18:30:00|2025.3|2019.3|2025.5|2019.5|2025.5|2019.5|2025.3|2019.3|3
1732559700000|2024-11-25 18:35:00|2025.3|2019.3|2025.5|2019.5|2025.8|2019.8|2025.3|2019.3|4
1732560000000|2024-11-25 18:40:00|2025.3|2019.3|2026.5|2020.5|2026.5|2020.5|2025.1|2019.1|6
1732560300000|2024-11-25 18:45:00|2026.3|2020.3|2026|2020|2026.9|2020.9|2026|2020|8
1732560600000|2024-11-25 18:50:00|2026.3|2020.3|2026.3|2020.3|2026.3|2020.3|2026.3|2020.3|1
1732560900000|2024-11-25 18:55:00|2032.8|2014|2033.5|2014.8|2033.8|2015|2032.8|2014|3
1732582800000|2024-11-26 01:00:00|2017.1|2011.1|2015.4|2009.4|2017.6|2011.6|2014.9|2008.9|55
1732583100000|2024-11-26 01:05:00|2015.3|2009.3|2019.1|2013.1|2019.5|2013.5|2015.3|2009.3|110
1732583400000|2024-11-26 01:10:00|2019.3|2013.3|2019.4|2013.4|2020.3|2014.3|2019|2013|31
1732583700000|2024-11-26 01:15:00|2019.3|2013.3|2019.8|2013.8|2020.6|2014.6|2017.9|2011.9|63
1732584000000|2024-11-26 01:20:00|2019.9|2013.9|2014.8|2008.8|2020|2014|2014.1|2008.1|41
1732584300000|2024-11-26 01:25:00|2014.6|2008.6|2016.1|2010.1|2016.4|2010.4|2014.6|2008.6|40
1732584600000|2024-11-26 01:30:00|2015.9|2009.9|2017.5|2011.5|2017.5|2011.5|2015.9|2009.9|21
1732584900000|2024-11-26 01:35:00|2017.6|2011.6|2015.9|2009.9|2018.8|2012.8|2015.9|2009.9|27
1732585200000|2024-11-26 01:40:00|2016.1|2010.1|2016.1|2010.1|2016.6|2010.6|2015.9|2009.9|12
1732585500000|2024-11-26 01:45:00|2015.9|2009.9|2016.4|2010.4|2016.5|2010.5|2015.9|2009.9|16
1732585800000|2024-11-26 01:50:00|2016.3|2010.3|2016.3|2010.3|2016.8|2010.8|2016.1|2010.1|9
1732586100000|2024-11-26 01:55:00|2016.5|2010.5|2015.9|2009.9|2016.6|2010.6|2014.9|2008.9|15
1732586400000|2024-11-26 02:00:00|2015.8|2009.8|2017|2011|2017.3|2011.3|2015.5|2009.5|15
1732586700000|2024-11-26 02:05:00|2016.9|2010.9|2017.3|2011.3|2017.3|2011.3|2016.8|2010.8|13
1732587000000|2024-11-26 02:10:00|2017|2011|2017.8|2011.8|2017.9|2011.9|2016.8|2010.8|12
1732587600000|2024-11-26 02:20:00|2018|2012|2019.1|2013.1|2019.8|2013.8|2017.8|2011.8|12
1732587900000|2024-11-26 02:25:00|2019|2013|2018|2012|2019.8|2013.8|2018|2012|17
1732588200000|2024-11-26 02:30:00|2018.1|2012.1|2017.9|2011.9|2018.4|2012.4|2017.3|2011.3|27
1732588500000|2024-11-26 02:35:00|2018|2012|2017.3|2011.3|2018.4|2012.4|2016|2010|19
1732588800000|2024-11-26 02:40:00|2017.5|2011.5|2017.3|2011.3|2018|2012|2016.9|2010.9|21
1732589100000|2024-11-26 02:45:00|2017.4|2011.4|2021.3|2015.3|2021.3|2015.3|2017.4|2011.4|35
1732589400000|2024-11-26 02:50:00|2021|2015|2020.4|2014.4|2021.5|2015.5|2020.4|2014.4|19
1732589700000|2024-11-26 02:55:00|2020.5|2014.5|2021.3|2015.3|2022|2016|2019.9|2013.9|41
1732590000000|2024-11-26 03:00:00|2021.4|2015.4|2021.9|2015.9|2022.4|2016.4|2021.4|2015.4|27
1732590300000|2024-11-26 03:05:00|2022.1|2016.1|2024|2018|2024.6|2018.6|2021.6|2015.6|54
1732590600000|2024-11-26 03:10:00|2023.9|2017.9|2026|2020|2026|2020|2023.9|2017.9|31
1732590900000|2024-11-26 03:15:00|2025.8|2019.8|2025|2019|2026.5|2020.5|2024.8|2018.8|25
1732591200000|2024-11-26 03:20:00|2025.3|2019.3|2025|2019|2025.3|2019.3|2024.6|2018.6|15
1732591500000|2024-11-26 03:25:00|2024.8|2018.8|2025|2019|2025|2019|2024|2018|11
1732591800000|2024-11-26 03:30:00|2024.8|2018.8|2024.3|2018.3|2024.8|2018.8|2024.3|2018.3|8
1732592100000|2024-11-26 03:35:00|2024.4|2018.4|2024|2018|2024.4|2018.4|2024|2018|5
1732592400000|2024-11-26 03:40:00|2024.1|2018.1|2024.3|2018.3|2024.3|2018.3|2023.8|2017.8|10
1732592700000|2024-11-26 03:45:00|2024.1|2018.1|2024.1|2018.1|2024.3|2018.3|2024|2018|5
1732593000000|2024-11-26 03:50:00|2024.3|2018.3|2024.6|2018.6|2024.8|2018.8|2024.3|2018.3|5
1732593300000|2024-11-26 03:55:00|2024.5|2018.5|2024.5|2018.5|2024.5|2018.5|2024.5|2018.5|1
1732593600000|2024-11-26 04:00:00|2024.3|2018.3|2024.4|2018.4|2024.5|2018.5|2024.3|2018.3|4
1732593900000|2024-11-26 04:05:00|2024.5|2018.5|2024.5|2018.5|2024.5|2018.5|2024.5|2018.5|1
1732594200000|2024-11-26 04:10:00|2024.4|2018.4|2024.4|2018.4|2024.5|2018.5|2024.4|2018.4|3
1732594500000|2024-11-26 04:15:00|2024.3|2018.3|2024.3|2018.3|2024.3|2018.3|2024.3|2018.3|1
1732594800000|2024-11-26 04:20:00|2024.4|2018.4|2024.3|2018.3|2024.4|2018.4|2024.3|2018.3|2
1732595100000|2024-11-26 04:25:00|2024|2018|2024.3|2018.3|2024.5|2018.5|2023.8|2017.8|6
1732595400000|2024-11-26 04:30:00|2024.4|2018.4|2024.1|2018.1|2024.4|2018.4|2024|2018|5
1732595700000|2024-11-26 04:35:00|2023.9|2017.9|2023.8|2017.8|2023.9|2017.9|2023.8|2017.8|2
1732596000000|2024-11-26 04:40:00|2023.5|2017.5|2021.5|2015.5|2023.8|2017.8|2020.4|2014.4|19
1732596300000|2024-11-26 04:45:00|2021.3|2015.3|2020.9|2014.9|2021.5|2015.5|2020.9|2014.9|7
1732596600000|2024-11-26 04:50:00|2021|2015|2021.1|2015.1|2021.1|2015.1|2020.9|2014.9|8
1732596900000|2024-11-26 04:55:00|2021|2015|2020.4|2014.4|2021|2015|2020.4|2014.4|9
1732597200000|2024-11-26 05:00:00|2020.1|2014.1|2020.4|2014.4|2020.6|2014.6|2020.1|2014.1|5
1732597500000|2024-11-26 05:05:00|2020.1|2014.1|2019.6|2013.6|2020.1|2014.1|2019.6|2013.6|6
1732597800000|2024-11-26 05:10:00|2019.9|2013.9|2018.4|2012.4|2019.9|2013.9|2018.4|2012.4|7
1732598100000|2024-11-26 05:15:00|2018.5|2012.5|2019|2013|2019|2013|2018.5|2012.5|3
1732598400000|2024-11-26 05:20:00|2019.3|2013.3|2019.3|2013.3|2019.3|2013.3|2019.3|2013.3|1
1732598700000|2024-11-26 05:25:00|2019|2013|2019.8|2013.8|2020|2014|2018.4|2012.4|11
1732599000000|2024-11-26 05:30:00|2019.5|2013.5|2023.9|2017.9|2023.9|2017.9|2018.5|2012.5|49
1732599300000|2024-11-26 05:35:00|2023.5|2017.5|2024.3|2018.3|2025|2019|2023.5|2017.5|25
1732599600000|2024-11-26 05:40:00|2024|2018|2023.1|2017.1|2024.5|2018.5|2023.1|2017.1|15
1732599900000|2024-11-26 05:45:00|2022.8|2016.8|2022.6|2016.6|2023.8|2017.8|2022.4|2016.4|20
1732600200000|2024-11-26 05:50:00|2022.9|2016.9|2022.6|2016.6|2022.9|2016.9|2022.4|2016.4|12
1732600500000|2024-11-26 05:55:00|2022.8|2016.8|2022|2016|2022.9|2016.9|2022|2016|11
1732600800000|2024-11-26 06:00:00|2021.9|2015.9|2022|2016|2022.3|2016.3|2020.5|2014.5|23
1732601100000|2024-11-26 06:05:00|2022.1|2016.1|2021.6|2015.6|2022.5|2016.5|2021.5|2015.5|25
1732601400000|2024-11-26 06:10:00|2021.9|2015.9|2022|2016|2022.5|2016.5|2021.3|2015.3|19
1732601700000|2024-11-26 06:15:00|2021.8|2015.8|2020.5|2014.5|2021.8|2015.8|2020.5|2014.5|10
1732602000000|2024-11-26 06:20:00|2020.4|2014.4|2019.5|2013.5|2020.4|2014.4|2019.1|2013.1|20
1732602300000|2024-11-26 06:25:00|2019.3|2013.3|2019|2013|2019.3|2013.3|2018.4|2012.4|21
1732602600000|2024-11-26 06:30:00|2018.9|2012.9|2017.8|2011.8|2019.1|2013.1|2016.9|2010.9|74
1732602900000|2024-11-26 06:35:00|2017.9|2011.9|2018.6|2012.6|2018.9|2012.9|2017.8|2011.8|20
1732603200000|2024-11-26 06:40:00|2018.9|2012.9|2018.9|2012.9|2020.3|2014.3|2018.9|2012.9|19
1732603500000|2024-11-26 06:45:00|2018.6|2012.6|2017.3|2011.3|2018.6|2012.6|2017.3|2011.3|25
1732603800000|2024-11-26 06:50:00|2017|2011|2017.3|2011.3|2017.9|2011.9|2016.3|2010.3|19
1732604100000|2024-11-26 06:55:00|2017.5|2011.5|2019|2013|2020.9|2014.9|2017|2011|69
1732604400000|2024-11-26 07:00:00|2018.8|2012.8|2018|2012|2019|2013|2017.8|2011.8|9
1732604700000|2024-11-26 07:05:00|2018.3|2012.3|2018.6|2012.6|2018.9|2012.9|2018.3|2012.3|9
1732605000000|2024-11-26 07:10:00|2019|2013|2019.5|2013.5|2020.9|2014.9|2019|2013|13
1732605300000|2024-11-26 07:15:00|2019.4|2013.4|2018.9|2012.9|2019.4|2013.4|2018.6|2012.6|5
1732605600000|2024-11-26 07:20:00|2018.8|2012.8|2018|2012|2018.8|2012.8|2017.8|2011.8|21
1732605900000|2024-11-26 07:25:00|2017.8|2011.8|2017|2011|2017.8|2011.8|2016.8|2010.8|11
1732606200000|2024-11-26 07:30:00|2016.8|2010.8|2015.8|2009.8|2016.8|2010.8|2015.8|2009.8|10
1732606500000|2024-11-26 07:35:00|2015.6|2009.6|2016.1|2010.1|2016.1|2010.1|2015.3|2009.3|12
1732606800000|2024-11-26 07:40:00|2016.6|2010.6|2015.6|2009.6|2016.8|2010.8|2015.6|2009.6|14
1732607100000|2024-11-26 07:45:00|2015.4|2009.4|2014.6|2008.6|2015.4|2009.4|2014.4|2008.4|11
1732607400000|2024-11-26 07:50:00|2014.5|2008.5|2011.8|2005.8|2014.5|2008.5|2011.1|2005.1|27
1732607700000|2024-11-26 07:55:00|2012|2006|2019.9|2013.9|2020.3|2014.3|2011.4|2005.4|64
1732608000000|2024-11-26 08:00:00|2019.8|2013.8|2011.6|2005.6|2019.8|2013.8|2010.4|2004.4|61
1732608300000|2024-11-26 08:05:00|2011.4|2005.4|2008.6|2002.6|2011.6|2005.6|2008.6|2002.6|59
1732608600000|2024-11-26 08:10:00|2008.9|2002.9|2011.9|2005.9|2013.1|2007.1|2008.4|2002.4|57
1732608900000|2024-11-26 08:15:00|2012.1|2006.1|2014.4|2008.4|2014.4|2008.4|2011.6|2005.6|26
1732609200000|2024-11-26 08:20:00|2014.6|2008.6|2011.6|2005.6|2014.9|2008.9|2010.4|2004.4|43
1732609500000|2024-11-26 08:25:00|2010.9|2004.9|2013.1|2007.1|2014.4|2008.4|2010.9|2004.9|30
1732609800000|2024-11-26 08:30:00|2012.9|2006.9|2012.6|2006.6|2013.1|2007.1|2012.4|2006.4|22
1732610100000|2024-11-26 08:35:00|2012.4|2006.4|2010.9|2004.9|2012.4|2006.4|2010.9|2004.9|16
1732610400000|2024-11-26 08:40:00|2011.1|2005.1|2011.9|2005.9|2012.1|2006.1|2010.4|2004.4|22
1732610700000|2024-11-26 08:45:00|2011.6|2005.6|2010.1|2004.1|2012.1|2006.1|2009.9|2003.9|19
1732611000000|2024-11-26 08:50:00|2010.3|2004.3|2010.9|2004.9|2011.1|2005.1|2010.1|2004.1|19
1732611300000|2024-11-26 08:55:00|2010.6|2004.6|2010.6|2004.6|2011.9|2005.9|2010.1|2004.1|21
1732611600000|2024-11-26 09:00:00|2009.9|2003.9|2010.9|2004.9|2014.6|2008.6|2009.9|2003.9|75
1732611900000|2024-11-26 09:05:00|2011.1|2005.1|2010.9|2004.9|2011.6|2005.6|2009.9|2003.9|33
1732612200000|2024-11-26 09:10:00|2011.1|2005.1|2012.1|2006.1|2013.6|2007.6|2011.1|2005.1|37
1732612500000|2024-11-26 09:15:00|2012.4|2006.4|2013.9|2007.9|2014.1|2008.1|2012.4|2006.4|17
1732612800000|2024-11-26 09:20:00|2014.1|2008.1|2016.1|2010.1|2016.6|2010.6|2014.1|2008.1|37
1732613100000|2024-11-26 09:25:00|2016.6|2010.6|2013.1|2007.1|2016.6|2010.6|2012.9|2006.9|30
1732613400000|2024-11-26 09:30:00|2013.4|2007.4|2013.6|2007.6|2014.4|2008.4|2013.4|2007.4|23
1732613700000|2024-11-26 09:35:00|2013.9|2007.9|2011.9|2005.9|2013.9|2007.9|2011.1|2005.1|37
1732614000000|2024-11-26 09:40:00|2012.1|2006.1|2013.6|2007.6|2014.6|2008.6|2012.1|2006.1|28
1732614300000|2024-11-26 09:45:00|2013.4|2007.4|2013.9|2007.9|2014.9|2008.9|2013.1|2007.1|24
1732614600000|2024-11-26 09:50:00|2013.6|2007.6|2016.4|2010.4|2016.6|2010.6|2013.6|2007.6|24
1732614900000|2024-11-26 09:55:00|2016.1|2010.1|2018.1|2012.1|2018.1|2012.1|2015.4|2009.4|20
1732615200000|2024-11-26 10:00:00|2018.4|2012.4|2016.6|2010.6|2018.9|2012.9|2015.6|2009.6|45
1732615500000|2024-11-26 10:05:00|2016.4|2010.4|2016.4|2010.4|2016.6|2010.6|2015.6|2009.6|15
1732615800000|2024-11-26 10:10:00|2016.6|2010.6|2016.9|2010.9|2017.1|2011.1|2016.4|2010.4|15
1732616100000|2024-11-26 10:15:00|2017.1|2011.1|2018.4|2012.4|2018.9|2012.9|2016.9|2010.9|33
1732616400000|2024-11-26 10:20:00|2018.1|2012.1|2019.1|2013.1|2019.1|2013.1|2018.1|2012.1|13
1732616700000|2024-11-26 10:25:00|2019.4|2013.4|2018.1|2012.1|2020.1|2014.1|2017.4|2011.4|27
1732617000000|2024-11-26 10:30:00|2018.4|2012.4|2021.6|2015.6|2021.6|2015.6|2018.4|2012.4|29
1732617300000|2024-11-26 10:35:00|2021.9|2015.9|2019.9|2013.9|2021.9|2015.9|2019.1|2013.1|21
1732617600000|2024-11-26 10:40:00|2020.1|2014.1|2020.4|2014.4|2021.6|2015.6|2020.1|2014.1|13
1732617900000|2024-11-26 10:45:00|2019.9|2013.9|2021.1|2015.1|2021.4|2015.4|2019.9|2013.9|15
1732618200000|2024-11-26 10:50:00|2021.4|2015.4|2021.4|2015.4|2022.4|2016.4|2021.4|2015.4|14
1732618500000|2024-11-26 10:55:00|2021.1|2015.1|2023.9|2017.9|2024.9|2018.9|2021.1|2015.1|22
1732618800000|2024-11-26 11:00:00|2023.6|2017.6|2023.6|2017.6|2025.1|2019.1|2022.6|2016.6|29
1732619100000|2024-11-26 11:05:00|2023.4|2017.4|2023.9|2017.9|2024.6|2018.6|2023.1|2017.1|18
1732619400000|2024-11-26 11:10:00|2024.1|2018.1|2023.6|2017.6|2024.4|2018.4|2023.4|2017.4|12
1732619700000|2024-11-26 11:15:00|2023.9|2017.9|2024.9|2018.9|2024.9|2018.9|2023.9|2017.9|13
1732620000000|2024-11-26 11:20:00|2025.1|2019.1|2024.1|2018.1|2025.6|2019.6|2024.1|2018.1|12
1732620300000|2024-11-26 11:25:00|2024.4|2018.4|2024.9|2018.9|2024.9|2018.9|2024.1|2018.1|13
1732620600000|2024-11-26 11:30:00|2024.6|2018.6|2022.6|2016.6|2024.6|2018.6|2020.6|2014.6|32
1732620900000|2024-11-26 11:35:00|2022.9|2016.9|2023.1|2017.1|2023.4|2017.4|2022.9|2016.9|10
1732621200000|2024-11-26 11:40:00|2022.9|2016.9|2024.1|2018.1|2024.1|2018.1|2021.4|2015.4|23
1732621500000|2024-11-26 11:45:00|2024.4|2018.4|2024.1|2018.1|2025.1|2019.1|2023.6|2017.6|18
1732621800000|2024-11-26 11:50:00|2023.9|2017.9|2025.4|2019.4|2025.4|2019.4|2023.9|2017.9|13
1732622100000|2024-11-26 11:55:00|2025.6|2019.6|2024.4|2018.4|2025.9|2019.9|2023.6|2017.6|17
1732622400000|2024-11-26 12:00:00|2024.6|2018.6|2025.9|2019.9|2026.1|2020.1|2023.1|2017.1|19
1732622700000|2024-11-26 12:05:00|2026.1|2020.1|2024.9|2018.9|2026.1|2020.1|2024.4|2018.4|14
1732623000000|2024-11-26 12:10:00|2024.6|2018.6|2025.4|2019.4|2025.9|2019.9|2024.6|2018.6|14
1732623300000|2024-11-26 12:15:00|2025.6|2019.6|2028.4|2022.4|2029.1|2023.1|2025.6|2019.6|15
1732623600000|2024-11-26 12:20:00|2028.1|2022.1|2029.6|2023.6|2029.6|2023.6|2027.4|2021.4|21
1732623900000|2024-11-26 12:25:00|2029.9|2023.9|2029.6|2023.6|2030.4|2024.4|2029.4|2023.4|18
1732624200000|2024-11-26 12:30:00|2029.9|2023.9|2033.3|2027.3|2034.4|2028.4|2029.4|2023.4|43
1732624500000|2024-11-26 12:35:00|2033.5|2027.5|2036.4|2030.4|2036.4|2030.4|2033.1|2027.1|36
1732624800000|2024-11-26 12:40:00|2036.6|2030.6|2035.9|2029.9|2036.6|2030.6|2034.9|2028.9|16
1732625100000|2024-11-26 12:45:00|2036.1|2030.1|2034.1|2028.1|2037.6|2031.6|2033.6|2027.6|32
1732625400000|2024-11-26 12:50:00|2034.4|2028.4|2035.6|2029.6|2038.3|2032.3|2033.9|2027.9|53
1732625700000|2024-11-26 12:55:00|2035.4|2029.4|2034.4|2028.4|2037.9|2031.9|2033.9|2027.9|38
1732626000000|2024-11-26 13:00:00|2034.6|2028.6|2036.4|2030.4|2038.5|2032.5|2033.9|2027.9|114
1732626300000|2024-11-26 13:05:00|2036.1|2030.1|2035.1|2029.1|2038.1|2032.1|2034.4|2028.4|56
1732626600000|2024-11-26 13:10:00|2035.4|2029.4|2035.4|2029.4|2035.9|2029.9|2033.9|2027.9|29
1732626900000|2024-11-26 13:15:00|2035.6|2029.6|2035.6|2029.6|2035.6|2029.6|2035.1|2029.1|19
1732627200000|2024-11-26 13:20:00|2035.4|2029.4|2034.6|2028.6|2035.4|2029.4|2033.1|2027.1|34
1732627500000|2024-11-26 13:25:00|2034.9|2028.9|2034.1|2028.1|2035.9|2029.9|2034.1|2028.1|17
1732627800000|2024-11-26 13:30:00|2034.4|2028.4|2035.6|2029.6|2035.9|2029.9|2034.4|2028.4|30
1732628100000|2024-11-26 13:35:00|2035.4|2029.4|2033.4|2027.4|2035.6|2029.6|2033.4|2027.4|26
1732628400000|2024-11-26 13:40:00|2033.6|2027.6|2034.1|2028.1|2035.9|2029.9|2033.6|2027.6|27
1732628700000|2024-11-26 13:45:00|2034.6|2028.6|2033.9|2027.9|2035.1|2029.1|2033.6|2027.6|28
1732629000000|2024-11-26 13:50:00|2033.6|2027.6|2030.4|2024.4|2034.1|2028.1|2029.4|2023.4|43
1732629300000|2024-11-26 13:55:00|2030.6|2024.6|2033.4|2027.4|2033.4|2027.4|2030.6|2024.6|32
1732629600000|2024-11-26 14:00:00|2033.1|2027.1|2031.1|2025.1|2033.1|2027.1|2030.4|2024.4|53
1732629900000|2024-11-26 14:05:00|2030.9|2024.9|2033.4|2027.4|2033.6|2027.6|2030.9|2024.9|43
1732630200000|2024-11-26 14:10:00|2033.1|2027.1|2032.1|2026.1|2033.6|2027.6|2032.1|2026.1|24
1732630500000|2024-11-26 14:15:00|2032.4|2026.4|2034.6|2028.6|2034.6|2028.6|2031.6|2025.6|32
1732630800000|2024-11-26 14:20:00|2034.9|2028.9|2037.4|2031.4|2037.4|2031.4|2034.9|2028.9|32
1732631100000|2024-11-26 14:25:00|2037.1|2031.1|2037.1|2031.1|2038.4|2032.4|2036.6|2030.6|28
1732631400000|2024-11-26 14:30:00|2036.9|2030.9|2034.9|2028.9|2037.1|2031.1|2033.9|2027.9|47
1732631700000|2024-11-26 14:35:00|2034.6|2028.6|2035.4|2029.4|2036.6|2030.6|2034.6|2028.6|29
1732632000000|2024-11-26 14:40:00|2035.1|2029.1|2036.9|2030.9|2037.4|2031.4|2032.6|2026.6|66
1732632300000|2024-11-26 14:45:00|2037.1|2031.1|2035.4|2029.4|2037.4|2031.4|2034.9|2028.9|40
1732632600000|2024-11-26 14:50:00|2035.6|2029.6|2036.6|2030.6|2037.8|2031.8|2035.1|2029.1|40
1732632900000|2024-11-26 14:55:00|2037.1|2031.1|2037.1|2031.1|2037.9|2031.9|2036.1|2030.1|20
1732633200000|2024-11-26 15:00:00|2037.4|2031.4|2030.6|2024.6|2037.4|2031.4|2030.4|2024.4|50
1732633500000|2024-11-26 15:05:00|2030.9|2024.9|2029.9|2023.9|2031.4|2025.4|2028.6|2022.6|45
1732633800000|2024-11-26 15:10:00|2029.6|2023.6|2031.1|2025.1|2031.6|2025.6|2029.1|2023.1|24
1732634100000|2024-11-26 15:15:00|2031.4|2025.4|2031.4|2025.4|2031.4|2025.4|2029.1|2023.1|39
1732634400000|2024-11-26 15:20:00|2031.6|2025.6|2031.1|2025.1|2032.1|2026.1|2030.6|2024.6|29
1732634700000|2024-11-26 15:25:00|2030.9|2024.9|2029.4|2023.4|2030.9|2024.9|2029.1|2023.1|18
1732635000000|2024-11-26 15:30:00|2029.1|2023.1|2028.1|2022.1|2029.1|2023.1|2028.1|2022.1|14
1732635300000|2024-11-26 15:35:00|2027.6|2021.6|2031.6|2025.6|2031.9|2025.9|2027.6|2021.6|33
1732635600000|2024-11-26 15:40:00|2031.4|2025.4|2028.9|2022.9|2031.4|2025.4|2028.9|2022.9|22
1732635900000|2024-11-26 15:45:00|2029.1|2023.1|2030.4|2024.4|2031.1|2025.1|2029.1|2023.1|14
1732636200000|2024-11-26 15:50:00|2030.1|2024.1|2030.1|2024.1|2030.1|2024.1|2028.6|2022.6|20
1732636500000|2024-11-26 15:55:00|2029.9|2023.9|2030.4|2024.4|2030.4|2024.4|2029.4|2023.4|15
1732636800000|2024-11-26 16:00:00|2030.6|2024.6|2029.4|2023.4|2030.6|2024.6|2027|2021|24
1732637100000|2024-11-26 16:05:00|2029.6|2023.6|2028.6|2022.6|2029.9|2023.9|2028.4|2022.4|18
1732637400000|2024-11-26 16:10:00|2028.9|2022.9|2028.6|2022.6|2029.4|2023.4|2027.9|2021.9|32
1732637700000|2024-11-26 16:15:00|2028.9|2022.9|2027.6|2021.6|2029.1|2023.1|2027.1|2021.1|20
1732638000000|2024-11-26 16:20:00|2027.4|2021.4|2026.9|2020.9|2027.6|2021.6|2026.1|2020.1|28
1732638300000|2024-11-26 16:25:00|2027.1|2021.1|2025.6|2019.6|2027.1|2021.1|2025.1|2019.1|32
1732638600000|2024-11-26 16:30:00|2025.4|2019.4|2024.4|2018.4|2025.6|2019.6|2021.9|2015.9|46
1732638900000|2024-11-26 16:35:00|2024.6|2018.6|2027.1|2021.1|2027.4|2021.4|2024.6|2018.6|12
1732639200000|2024-11-26 16:40:00|2027.4|2021.4|2027.4|2021.4|2027.6|2021.6|2026.9|2020.9|15
1732639500000|2024-11-26 16:45:00|2027.6|2021.6|2028.1|2022.1|2029.9|2023.9|2027.6|2021.6|22
1732639800000|2024-11-26 16:50:00|2027.9|2021.9|2027.8|2021.8|2028|2022|2024.6|2018.6|52
1732640100000|2024-11-26 16:55:00|2027.5|2021.5|2022.5|2016.5|2027.8|2021.8|2021.5|2015.5|135
1732640400000|2024-11-26 17:00:00|2022.8|2016.8|2021.4|2015.4|2024.6|2018.6|2020.6|2014.6|27
1732640700000|2024-11-26 17:05:00|2021.1|2015.1|2020.1|2014.1|2021.1|2015.1|2019.4|2013.4|9
1732641000000|2024-11-26 17:10:00|2020.6|2014.6|2019.9|2013.9|2021.4|2015.4|2019.9|2013.9|9
1732641300000|2024-11-26 17:15:00|2019.6|2013.6|2020.4|2014.4|2020.4|2014.4|2019.6|2013.6|4
1732641600000|2024-11-26 17:20:00|2020.1|2014.1|2020.1|2014.1|2020.1|2014.1|2020.1|2014.1|1
1732642200000|2024-11-26 17:30:00|2019.6|2013.6|2019.4|2013.4|2019.6|2013.6|2019.4|2013.4|2
1732642500000|2024-11-26 17:35:00|2019.6|2013.6|2019.6|2013.6|2019.6|2013.6|2019.6|2013.6|1
1732643100000|2024-11-26 17:45:00|2019.9|2013.9|2019.9|2013.9|2019.9|2013.9|2019.9|2013.9|1
1732643700000|2024-11-26 17:55:00|2019.6|2013.6|2020.3|2014.3|2020.6|2014.6|2017.9|2011.9|23
1732644000000|2024-11-26 18:00:00|2019.9|2013.9|2019.5|2013.5|2020.3|2014.3|2019.5|2013.5|8
1732644300000|2024-11-26 18:05:00|2019.3|2013.3|2018.8|2012.8|2019.3|2013.3|2018.8|2012.8|3
1732644600000|2024-11-26 18:10:00|2018.9|2012.9|2018.1|2012.1|2019.1|2013.1|2018.1|2012.1|5
1732644900000|2024-11-26 18:15:00|2018.4|2012.4|2018.3|2012.3|2018.4|2012.4|2018|2012|4
1732645200000|2024-11-26 18:20:00|2018.4|2012.4|2017.6|2011.6|2018.9|2012.9|2017.6|2011.6|12
1732645500000|2024-11-26 18:25:00|2017.8|2011.8|2019.4|2013.4|2019.4|2013.4|2016|2010|10
1732645800000|2024-11-26 18:30:00|2020.9|2014.9|2020.1|2014.1|2020.9|2014.9|2019.6|2013.6|10
1732646100000|2024-11-26 18:35:00|2020.3|2014.3|2020.3|2014.3|2020.9|2014.9|2020.3|2014.3|8
1732646400000|2024-11-26 18:40:00|2020|2014|2019|2013|2020.4|2014.4|2018.6|2012.6|6
1732646700000|2024-11-26 18:45:00|2019.1|2013.1|2019.8|2013.8|2019.8|2013.8|2019.1|2013.1|4
1732647300000|2024-11-26 18:55:00|2026|2007.3|2024|2005.3|2026|2007.3|2023.3|2004.5|6
1732669200000|2024-11-27 01:00:00|2024.4|2018.4|2027.9|2021.9|2028.1|2022.1|2023.8|2017.8|52
1732669500000|2024-11-27 01:05:00|2028.1|2022.1|2032.6|2026.6|2032.6|2026.6|2028|2022|35
1732669800000|2024-11-27 01:10:00|2032.9|2026.9|2032.5|2026.5|2033.5|2027.5|2031.8|2025.8|28
1732670100000|2024-11-27 01:15:00|2032.3|2026.3|2032.5|2026.5|2032.8|2026.8|2032.1|2026.1|13
1732670400000|2024-11-27 01:20:00|2032.6|2026.6|2032.6|2026.6|2032.6|2026.6|2031.6|2025.6|12
1732670700000|2024-11-27 01:25:00|2032.5|2026.5|2032.3|2026.3|2032.5|2026.5|2031.8|2025.8|10
1732671000000|2024-11-27 01:30:00|2032.4|2026.4|2030.5|2024.5|2032.6|2026.6|2030.4|2024.4|21
1732671300000|2024-11-27 01:35:00|2030.4|2024.4|2030.9|2024.9|2030.9|2024.9|2029.8|2023.8|20
1732671600000|2024-11-27 01:40:00|2031|2025|2031|2025|2031.6|2025.6|2028.3|2022.3|37
1732671900000|2024-11-27 01:45:00|2030.9|2024.9|2028.8|2022.8|2031|2025|2027.6|2021.6|47
1732672200000|2024-11-27 01:50:00|2029|2023|2030.1|2024.1|2030.4|2024.4|2028.1|2022.1|47
1732672500000|2024-11-27 01:55:00|2030.3|2024.3|2031.4|2025.4|2031.4|2025.4|2029.4|2023.4|35
1732672800000|2024-11-27 02:00:00|2031.3|2025.3|2032.1|2026.1|2032.5|2026.5|2030.9|2024.9|31
1732673100000|2024-11-27 02:05:00|2032|2026|2027.9|2021.9|2032|2026|2027.6|2021.6|39
1732673400000|2024-11-27 02:10:00|2027.6|2021.6|2026.5|2020.5|2027.9|2021.9|2025.1|2019.1|31
1732673700000|2024-11-27 02:15:00|2026.6|2020.6|2028.5|2022.5|2028.5|2022.5|2026.6|2020.6|18
1732674000000|2024-11-27 02:20:00|2029.1|2023.1|2030.1|2024.1|2030.3|2024.3|2029.1|2023.1|18
1732674300000|2024-11-27 02:25:00|2030.3|2024.3|2030.8|2024.8|2030.9|2024.9|2030.3|2024.3|7
1732674600000|2024-11-27 02:30:00|2030.9|2024.9|2029.5|2023.5|2031.1|2025.1|2028.6|2022.6|65
1732674900000|2024-11-27 02:35:00|2029.4|2023.4|2029.8|2023.8|2029.8|2023.8|2028.1|2022.1|26
1732675200000|2024-11-27 02:40:00|2029.6|2023.6|2032.3|2026.3|2032.3|2026.3|2029.5|2023.5|33
1732675500000|2024-11-27 02:45:00|2032.1|2026.1|2032.8|2026.8|2032.8|2026.8|2030.8|2024.8|23
1732675800000|2024-11-27 02:50:00|2032.9|2026.9|2032.9|2026.9|2033.4|2027.4|2031.9|2025.9|37
1732676100000|2024-11-27 02:55:00|2032.6|2026.6|2033.5|2027.5|2035.3|2029.3|2032.6|2026.6|37
1732676400000|2024-11-27 03:00:00|2033.3|2027.3|2034.9|2028.9|2035|2029|2032.9|2026.9|33
1732676700000|2024-11-27 03:05:00|2035|2029|2033.6|2027.6|2035.8|2029.8|2032.4|2026.4|36
1732677000000|2024-11-27 03:10:00|2033.5|2027.5|2032.9|2026.9|2035.1|2029.1|2032.4|2026.4|18
1732677300000|2024-11-27 03:15:00|2033.5|2027.5|2033.6|2027.6|2034.1|2028.1|2033.5|2027.5|12
1732677600000|2024-11-27 03:20:00|2033.9|2027.9|2032.9|2026.9|2033.9|2027.9|2032.4|2026.4|28
1732677900000|2024-11-27 03:25:00|2033.3|2027.3|2032.9|2026.9|2033.3|2027.3|2032.6|2026.6|9
1732678200000|2024-11-27 03:30:00|2032.8|2026.8|2033.4|2027.4|2033.4|2027.4|2032.3|2026.3|10
1732678500000|2024-11-27 03:35:00|2033.1|2027.1|2032.9|2026.9|2033.1|2027.1|2032.6|2026.6|4
1732679100000|2024-11-27 03:45:00|2033.1|2027.1|2033.9|2027.9|2033.9|2027.9|2033|2027|10
1732679400000|2024-11-27 03:50:00|2033.8|2027.8|2034|2028|2034|2028|2033.1|2027.1|13
1732679700000|2024-11-27 03:55:00|2035|2029|2035|2029|2035|2029|2035|2029|1
1732680000000|2024-11-27 04:00:00|2034.9|2028.9|2034.9|2028.9|2035.3|2029.3|2034.5|2028.5|11
1732680300000|2024-11-27 04:05:00|2035|2029|2035.6|2029.6|2035.6|2029.6|2034.8|2028.8|3
1732680600000|2024-11-27 04:10:00|2035.4|2029.4|2035.9|2029.9|2035.9|2029.9|2035.1|2029.1|7
1732680900000|2024-11-27 04:15:00|2035.8|2029.8|2035.9|2029.9|2035.9|2029.9|2035.8|2029.8|2
1732681200000|2024-11-27 04:20:00|2036|2030|2035.4|2029.4|2036|2030|2035.1|2029.1|7
1732681500000|2024-11-27 04:25:00|2035.1|2029.1|2034.9|2028.9|2035.1|2029.1|2034.8|2028.8|5
1732681800000|2024-11-27 04:30:00|2035|2029|2035|2029|2035|2029|2034.9|2028.9|3
1732682100000|2024-11-27 04:35:00|2035.3|2029.3|2035.3|2029.3|2035.3|2029.3|2035|2029|4
1732682400000|2024-11-27 04:40:00|2035|2029|2034.8|2028.8|2035|2029|2034.5|2028.5|5
1732682700000|2024-11-27 04:45:00|2035|2029|2034.8|2028.8|2035|2029|2034.8|2028.8|2
1732684800000|2024-11-27 05:20:00|2035|2029|2035.3|2029.3|2035.3|2029.3|2035|2029|2
1732685100000|2024-11-27 05:25:00|2035.4|2029.4|2035.5|2029.5|2035.8|2029.8|2035.4|2029.4|5
1732685400000|2024-11-27 05:30:00|2035|2029|2036.5|2030.5|2036.5|2030.5|2034.5|2028.5|33
1732685700000|2024-11-27 05:35:00|2036.4|2030.4|2036.8|2030.8|2037.5|2031.5|2035.8|2029.8|27
1732686000000|2024-11-27 05:40:00|2036.9|2030.9|2036.8|2030.8|2037|2031|2036.4|2030.4|16
1732686300000|2024-11-27 05:45:00|2036.5|2030.5|2034.5|2028.5|2037.4|2031.4|2034.4|2028.4|26
1732686600000|2024-11-27 05:50:00|2034.8|2028.8|2033.9|2027.9|2034.8|2028.8|2033.5|2027.5|13
1732686900000|2024-11-27 05:55:00|2033.8|2027.8|2033|2027|2033.8|2027.8|2032.5|2026.5|14
1732687200000|2024-11-27 06:00:00|2033.3|2027.3|2036|2030|2036.5|2030.5|2033.3|2027.3|30
1732687500000|2024-11-27 06:05:00|2035.9|2029.9|2034.6|2028.6|2036|2030|2034.4|2028.4|21
1732687800000|2024-11-27 06:10:00|2034.9|2028.9|2034.3|2028.3|2034.9|2028.9|2034.3|2028.3|5
1732688100000|2024-11-27 06:15:00|2034.5|2028.5|2034.6|2028.6|2035.6|2029.6|2034.5|2028.5|9
1732688400000|2024-11-27 06:20:00|2034.8|2028.8|2034.8|2028.8|2035.1|2029.1|2033.8|2027.8|14
1732688700000|2024-11-27 06:25:00|2035|2029|2034.4|2028.4|2035.3|2029.3|2032.6|2026.6|27
1732689000000|2024-11-27 06:30:00|2034.5|2028.5|2035.3|2029.3|2035.4|2029.4|2034.3|2028.3|13
1732689300000|2024-11-27 06:35:00|2035.4|2029.4|2036.3|2030.3|2036.3|2030.3|2034.9|2028.9|27
1732689600000|2024-11-27 06:40:00|2036.5|2030.5|2036.5|2030.5|2037|2031|2036.3|2030.3|20
1732689900000|2024-11-27 06:45:00|2036.8|2030.8|2036.5|2030.5|2036.8|2030.8|2036.5|2030.5|6
1732690200000|2024-11-27 06:50:00|2036.8|2030.8|2037.5|2031.5|2038|2032|2036.4|2030.4|12
1732690500000|2024-11-27 06:55:00|2037.3|2031.3|2037|2031|2037.5|2031.5|2036.8|2030.8|14
1732690800000|2024-11-27 07:00:00|2037.3|2031.3|2037.4|2031.4|2037.8|2031.8|2037|2031|11
1732691100000|2024-11-27 07:05:00|2037.8|2031.8|2039.5|2033.5|2039.8|2033.8|2037.8|2031.8|8
1732691400000|2024-11-27 07:10:00|2038.9|2032.9|2037.1|2031.1|2038.9|2032.9|2036.6|2030.6|21
1732691700000|2024-11-27 07:15:00|2036.9|2030.9|2033.1|2027.1|2036.9|2030.9|2033.1|2027.1|32
1732692000000|2024-11-27 07:20:00|2033.6|2027.6|2034.3|2028.3|2034.3|2028.3|2032.5|2026.5|19
1732692300000|2024-11-27 07:25:00|2034.4|2028.4|2031.9|2025.9|2035|2029|2031.8|2025.8|24
1732692600000|2024-11-27 07:30:00|2031|2025|2032.1|2026.1|2032.1|2026.1|2030.1|2024.1|21
1732692900000|2024-11-27 07:35:00|2032.3|2026.3|2035.4|2029.4|2035.4|2029.4|2032.3|2026.3|22
1732693200000|2024-11-27 07:40:00|2035.6|2029.6|2035.5|2029.5|2038.5|2032.5|2034.1|2028.1|36
1732693500000|2024-11-27 07:45:00|2035.3|2029.3|2035.3|2029.3|2036|2030|2034.9|2028.9|15
1732693800000|2024-11-27 07:50:00|2035.5|2029.5|2034.3|2028.3|2035.8|2029.8|2033.6|2027.6|21
1732694100000|2024-11-27 07:55:00|2034.4|2028.4|2034.9|2028.9|2034.9|2028.9|2033.6|2027.6|18
1732694400000|2024-11-27 08:00:00|2034.4|2028.4|2038.9|2032.9|2039|2033|2033.1|2027.1|68
1732694700000|2024-11-27 08:05:00|2039.1|2033.1|2042.1|2036.1|2042.1|2036.1|2039.1|2033.1|47
1732695000000|2024-11-27 08:10:00|2042.4|2036.4|2039.6|2033.6|2042.4|2036.4|2039.1|2033.1|56
1732695300000|2024-11-27 08:15:00|2039.9|2033.9|2039.1|2033.1|2039.9|2033.9|2038.4|2032.4|21
1732695600000|2024-11-27 08:20:00|2039.4|2033.4|2038.4|2032.4|2039.6|2033.6|2038.1|2032.1|33
1732695900000|2024-11-27 08:25:00|2038.6|2032.6|2039.6|2033.6|2039.6|2033.6|2038.4|2032.4|22
1732696200000|2024-11-27 08:30:00|2039.9|2033.9|2037.9|2031.9|2039.9|2033.9|2036.6|2030.6|21
1732696500000|2024-11-27 08:35:00|2038.1|2032.1|2038.1|2032.1|2038.6|2032.6|2037.6|2031.6|17
1732696800000|2024-11-27 08:40:00|2037.9|2031.9|2039.6|2033.6|2040.6|2034.6|2037.6|2031.6|31
1732697100000|2024-11-27 08:45:00|2039.9|2033.9|2041.6|2035.6|2042.9|2036.9|2039.9|2033.9|33
1732697400000|2024-11-27 08:50:00|2041.9|2035.9|2040.6|2034.6|2042.6|2036.6|2039.6|2033.6|40
1732697700000|2024-11-27 08:55:00|2040.9|2034.9|2042.6|2036.6|2042.6|2036.6|2040.6|2034.6|26
1732698000000|2024-11-27 09:00:00|2042.9|2036.9|2043.4|2037.4|2045.4|2039.4|2040.6|2034.6|79
1732698300000|2024-11-27 09:05:00|2043.6|2037.6|2040.1|2034.1|2044.6|2038.6|2038.6|2032.6|61
1732698600000|2024-11-27 09:10:00|2039.9|2033.9|2041.1|2035.1|2041.4|2035.4|2039.1|2033.1|57
1732698900000|2024-11-27 09:15:00|2041.4|2035.4|2037.6|2031.6|2041.9|2035.9|2037.4|2031.4|43
1732699200000|2024-11-27 09:20:00|2037.9|2031.9|2036.6|2030.6|2038.9|2032.9|2036.1|2030.1|42
1732699500000|2024-11-27 09:25:00|2036.9|2030.9|2036.1|2030.1|2037.4|2031.4|2035.9|2029.9|23
1732699800000|2024-11-27 09:30:00|2035.9|2029.9|2038.1|2032.1|2038.4|2032.4|2035.6|2029.6|37
1732700100000|2024-11-27 09:35:00|2037.9|2031.9|2036.1|2030.1|2038.4|2032.4|2034.6|2028.6|33
1732700400000|2024-11-27 09:40:00|2035.9|2029.9|2036.4|2030.4|2036.4|2030.4|2035.1|2029.1|11
1732700700000|2024-11-27 09:45:00|2036.9|2030.9|2037.9|2031.9|2037.9|2031.9|2036.1|2030.1|21
1732701000000|2024-11-27 09:50:00|2038.1|2032.1|2039.6|2033.6|2039.6|2033.6|2038.1|2032.1|24
1732701300000|2024-11-27 09:55:00|2039.9|2033.9|2040.1|2034.1|2041.1|2035.1|2039.4|2033.4|23
1732701600000|2024-11-27 10:00:00|2040.4|2034.4|2039.6|2033.6|2041.1|2035.1|2039.4|2033.4|22
1732701900000|2024-11-27 10:05:00|2039.9|2033.9|2039.4|2033.4|2040.4|2034.4|2039.4|2033.4|8
1732702200000|2024-11-27 10:10:00|2039.6|2033.6|2040.1|2034.1|2040.1|2034.1|2039.4|2033.4|11
1732702500000|2024-11-27 10:15:00|2040.4|2034.4|2041.1|2035.1|2041.1|2035.1|2039.9|2033.9|18
1732702800000|2024-11-27 10:20:00|2040.9|2034.9|2039.9|2033.9|2041.1|2035.1|2039.9|2033.9|18
1732703100000|2024-11-27 10:25:00|2040.1|2034.1|2041.4|2035.4|2041.4|2035.4|2039.4|2033.4|17
1732703400000|2024-11-27 10:30:00|2041.6|2035.6|2041.1|2035.1|2042.1|2036.1|2040.6|2034.6|20
1732703700000|2024-11-27 10:35:00|2040.9|2034.9|2041.4|2035.4|2041.6|2035.6|2040.6|2034.6|19
1732704000000|2024-11-27 10:40:00|2041.6|2035.6|2041.6|2035.6|2042.1|2036.1|2041.4|2035.4|10
1732704300000|2024-11-27 10:45:00|2041.9|2035.9|2041.4|2035.4|2042.4|2036.4|2040.6|2034.6|24
1732704600000|2024-11-27 10:50:00|2041.6|2035.6|2041.1|2035.1|2041.9|2035.9|2040.4|2034.4|28
1732704900000|2024-11-27 10:55:00|2041.4|2035.4|2042.6|2036.6|2042.6|2036.6|2041.1|2035.1|16
1732705200000|2024-11-27 11:00:00|2042.4|2036.4|2042.9|2036.9|2042.9|2036.9|2042.4|2036.4|9
1732705500000|2024-11-27 11:05:00|2043.1|2037.1|2042.9|2036.9|2043.4|2037.4|2042.9|2036.9|7
1732705800000|2024-11-27 11:10:00|2043.1|2037.1|2042.6|2036.6|2043.4|2037.4|2041.9|2035.9|15
1732706100000|2024-11-27 11:15:00|2042.4|2036.4|2043.1|2037.1|2043.4|2037.4|2042.4|2036.4|17
1732706400000|2024-11-27 11:20:00|2043.4|2037.4|2040.6|2034.6|2043.4|2037.4|2040.5|2034.5|33
1732706700000|2024-11-27 11:25:00|2040.4|2034.4|2040.4|2034.4|2040.6|2034.6|2039.4|2033.4|20
1732707000000|2024-11-27 11:30:00|2040.6|2034.6|2039.6|2033.6|2040.9|2034.9|2039.4|2033.4|19
1732707300000|2024-11-27 11:35:00|2039.9|2033.9|2038.6|2032.6|2040.4|2034.4|2037.6|2031.6|24
1732707600000|2024-11-27 11:40:00|2037.6|2031.6|2043.5|2037.5|2043.8|2037.8|2037.6|2031.6|43
1732707900000|2024-11-27 11:45:00|2043.8|2037.8|2045.4|2039.4|2045.4|2039.4|2043.5|2037.5|17
1732708200000|2024-11-27 11:50:00|2045.6|2039.6|2044.9|2038.9|2045.6|2039.6|2044.9|2038.9|9
1732708500000|2024-11-27 11:55:00|2045.1|2039.1|2044.6|2038.6|2045.4|2039.4|2044.6|2038.6|9
1732708800000|2024-11-27 12:00:00|2044.9|2038.9|2045.1|2039.1|2045.1|2039.1|2044.1|2038.1|10
1732709100000|2024-11-27 12:05:00|2045.4|2039.4|2046.1|2040.1|2046.1|2040.1|2045.4|2039.4|6
1732709400000|2024-11-27 12:10:00|2046.4|2040.4|2045.9|2039.9|2046.4|2040.4|2045.9|2039.9|9
1732709700000|2024-11-27 12:15:00|2046.1|2040.1|2044.9|2038.9|2046.1|2040.1|2044.9|2038.9|6
1732710000000|2024-11-27 12:20:00|2045.4|2039.4|2045.4|2039.4|2045.4|2039.4|2045.4|2039.4|1
1732710300000|2024-11-27 12:25:00|2045.1|2039.1|2044.6|2038.6|2045.4|2039.4|2044.1|2038.1|10
1732710600000|2024-11-27 12:30:00|2044.4|2038.4|2044.6|2038.6|2044.9|2038.9|2044.1|2038.1|15
1732710900000|2024-11-27 12:35:00|2044.4|2038.4|2043.1|2037.1|2044.4|2038.4|2042.9|2036.9|15
1732711200000|2024-11-27 12:40:00|2042.6|2036.6|2043.1|2037.1|2044.1|2038.1|2042.6|2036.6|14
1732711500000|2024-11-27 12:45:00|2042.9|2036.9|2043.6|2037.6|2043.6|2037.6|2041.6|2035.6|22
1732711800000|2024-11-27 12:50:00|2044.1|2038.1|2042.4|2036.4|2044.1|2038.1|2041.6|2035.6|23
1732712100000|2024-11-27 12:55:00|2042.6|2036.6|2042.4|2036.4|2042.6|2036.6|2041.4|2035.4|39
1732712400000|2024-11-27 13:00:00|2042.1|2036.1|2043.6|2037.6|2046.1|2040.1|2042.1|2036.1|99
1732712700000|2024-11-27 13:05:00|2043.4|2037.4|2041.9|2035.9|2044.6|2038.6|2041.6|2035.6|64
1732713000000|2024-11-27 13:10:00|2042.1|2036.1|2041.6|2035.6|2042.6|2036.6|2041.1|2035.1|49
1732713300000|2024-11-27 13:15:00|2041.4|2035.4|2041.4|2035.4|2042.4|2036.4|2040.6|2034.6|59
1732713600000|2024-11-27 13:20:00|2041.6|2035.6|2043.1|2037.1|2043.4|2037.4|2041.6|2035.6|38
1732713900000|2024-11-27 13:25:00|2043.4|2037.4|2045.9|2039.9|2046.1|2040.1|2043.4|2037.4|17
1732714200000|2024-11-27 13:30:00|2045.6|2039.6|2044.1|2038.1|2045.6|2039.6|2043.9|2037.9|30
1732714500000|2024-11-27 13:35:00|2043.9|2037.9|2045.4|2039.4|2045.6|2039.6|2043.6|2037.6|31
1732714800000|2024-11-27 13:40:00|2045.6|2039.6|2045.1|2039.1|2046.4|2040.4|2045.1|2039.1|11
1732715100000|2024-11-27 13:45:00|2045.4|2039.4|2049.4|2043.4|2049.4|2043.4|2045.4|2039.4|24
1732715400000|2024-11-27 13:50:00|2049.6|2043.6|2049.1|2043.1|2049.9|2043.9|2048.6|2042.6|27
1732715700000|2024-11-27 13:55:00|2049.4|2043.4|2050.4|2044.4|2050.4|2044.4|2048.6|2042.6|28
1732716000000|2024-11-27 14:00:00|2050.1|2044.1|2049.6|2043.6|2051.4|2045.4|2048.9|2042.9|57
1732716300000|2024-11-27 14:05:00|2049.9|2043.9|2050.6|2044.6|2051.4|2045.4|2049.9|2043.9|38
1732716600000|2024-11-27 14:10:00|2050.9|2044.9|2049.6|2043.6|2050.9|2044.9|2048.9|2042.9|32
1732716900000|2024-11-27 14:15:00|2049.9|2043.9|2049.6|2043.6|2050.6|2044.6|2049.6|2043.6|17
1732717200000|2024-11-27 14:20:00|2049.9|2043.9|2050.1|2044.1|2051.1|2045.1|2049.9|2043.9|20
1732717500000|2024-11-27 14:25:00|2049.9|2043.9|2052.4|2046.4|2052.6|2046.6|2049.9|2043.9|21
1732717800000|2024-11-27 14:30:00|2052.6|2046.6|2055.4|2049.4|2055.6|2049.6|2052.6|2046.6|28
1732718100000|2024-11-27 14:35:00|2055.6|2049.6|2055.9|2049.9|2056.4|2050.4|2054.9|2048.9|41
1732718400000|2024-11-27 14:40:00|2056.1|2050.1|2057.4|2051.4|2057.6|2051.6|2054.6|2048.6|47
1732718700000|2024-11-27 14:45:00|2057.1|2051.1|2056.9|2050.9|2057.6|2051.6|2056.6|2050.6|34
1732719000000|2024-11-27 14:50:00|2057.1|2051.1|2057.1|2051.1|2057.9|2051.9|2056.4|2050.4|60
1732719300000|2024-11-27 14:55:00|2056.9|2050.9|2056.9|2050.9|2057.4|2051.4|2056.1|2050.1|19
1732719600000|2024-11-27 15:00:00|2056.6|2050.6|2057.1|2051.1|2057.9|2051.9|2055.6|2049.6|40
1732719900000|2024-11-27 15:05:00|2056.9|2050.9|2058.6|2052.6|2058.9|2052.9|2056.4|2050.4|32
1732720200000|2024-11-27 15:10:00|2058.9|2052.9|2057.9|2051.9|2059.6|2053.6|2056.9|2050.9|37
1732720500000|2024-11-27 15:15:00|2057.6|2051.6|2055.1|2049.1|2057.9|2051.9|2053.6|2047.6|57
1732720800000|2024-11-27 15:20:00|2054.9|2048.9|2055.4|2049.4|2056.4|2050.4|2054.4|2048.4|37
1732721100000|2024-11-27 15:25:00|2055.6|2049.6|2057.4|2051.4|2058.1|2052.1|2055.4|2049.4|30
1732721400000|2024-11-27 15:30:00|2057.6|2051.6|2054.9|2048.9|2058.1|2052.1|2054.9|2048.9|37
1732721700000|2024-11-27 15:35:00|2054.6|2048.6|2054.9|2048.9|2055.6|2049.6|2054.1|2048.1|21
1732722000000|2024-11-27 15:40:00|2055.4|2049.4|2055.1|2049.1|2056.9|2050.9|2054.6|2048.6|26
1732722300000|2024-11-27 15:45:00|2054.4|2048.4|2055.4|2049.4|2055.9|2049.9|2054.4|2048.4|15
1732722600000|2024-11-27 15:50:00|2055.6|2049.6|2057.1|2051.1|2057.6|2051.6|2055.4|2049.4|31
1732722900000|2024-11-27 15:55:00|2057.4|2051.4|2056.4|2050.4|2058.4|2052.4|2056.1|2050.1|36
1732723200000|2024-11-27 16:00:00|2056.6|2050.6|2057.4|2051.4|2058.1|2052.1|2056.4|2050.4|21
1732723500000|2024-11-27 16:05:00|2057.6|2051.6|2057.6|2051.6|2058.1|2052.1|2056.6|2050.6|15
1732723800000|2024-11-27 16:10:00|2057.4|2051.4|2057.1|2051.1|2057.6|2051.6|2055.9|2049.9|17
1732724100000|2024-11-27 16:15:00|2057.4|2051.4|2057.4|2051.4|2057.9|2051.9|2056.6|2050.6|30
1732724400000|2024-11-27 16:20:00|2057.1|2051.1|2058.6|2052.6|2058.9|2052.9|2056.6|2050.6|26
1732724700000|2024-11-27 16:25:00|2058.9|2052.9|2058.4|2052.4|2059.4|2053.4|2057.4|2051.4|29
1732725000000|2024-11-27 16:30:00|2058.1|2052.1|2060.1|2054.1|2060.1|2054.1|2058.1|2052.1|21
1732725300000|2024-11-27 16:35:00|2060.4|2054.4|2060.1|2054.1|2060.4|2054.4|2059.4|2053.4|29
1732725600000|2024-11-27 16:40:00|2059.9|2053.9|2061.9|2055.9|2062.4|2056.4|2059.9|2053.9|20
1732725900000|2024-11-27 16:45:00|2062.1|2056.1|2061.1|2055.1|2062.1|2056.1|2060.1|2054.1|23
1732726200000|2024-11-27 16:50:00|2060.9|2054.9|2061.4|2055.4|2061.4|2055.4|2060.6|2054.6|16
1732726500000|2024-11-27 16:55:00|2061.1|2055.1|2059.9|2053.9|2061.4|2055.4|2058.4|2052.4|72
1732726800000|2024-11-27 17:00:00|2059.6|2053.6|2058.6|2052.6|2059.9|2053.9|2058.4|2052.4|18
1732727100000|2024-11-27 17:05:00|2058.9|2052.9|2056.6|2050.6|2058.9|2052.9|2056.4|2050.4|15
1732727400000|2024-11-27 17:10:00|2056.4|2050.4|2058.1|2052.1|2059.1|2053.1|2055.6|2049.6|14
1732727700000|2024-11-27 17:15:00|2057.9|2051.9|2057.9|2051.9|2057.9|2051.9|2056.9|2050.9|4
1732728000000|2024-11-27 17:20:00|2057.6|2051.6|2057.6|2051.6|2057.6|2051.6|2056.6|2050.6|5
1732728300000|2024-11-27 17:25:00|2057.9|2051.9|2059.6|2053.6|2059.9|2053.9|2057.9|2051.9|5
1732728600000|2024-11-27 17:30:00|2059.9|2053.9|2061.1|2055.1|2061.1|2055.1|2059.9|2053.9|5
1732728900000|2024-11-27 17:35:00|2059.4|2053.4|2059.1|2053.1|2059.4|2053.4|2059.1|2053.1|2
1732729200000|2024-11-27 17:40:00|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|2059.1|2053.1|5
1732729500000|2024-11-27 17:45:00|2059.1|2053.1|2059.6|2053.6|2059.6|2053.6|2058.9|2052.9|6
1732730100000|2024-11-27 17:55:00|2059.8|2053.8|2060.6|2054.6|2060.9|2054.9|2059.8|2053.8|25
1732730400000|2024-11-27 18:00:00|2060.4|2054.4|2060.1|2054.1|2060.4|2054.4|2060.1|2054.1|2
1732730700000|2024-11-27 18:05:00|2059.6|2053.6|2060|2054|2060|2054|2059.5|2053.5|6
1732731000000|2024-11-27 18:10:00|2060.5|2054.5|2061.4|2055.4|2061.4|2055.4|2059.4|2053.4|8
1732731900000|2024-11-27 18:25:00|2061.6|2055.6|2061.6|2055.6|2061.6|2055.6|2061.6|2055.6|1
1732732800000|2024-11-27 18:40:00|2061.9|2055.9|2061.6|2055.6|2061.9|2055.9|2061.6|2055.6|2
1732733400000|2024-11-27 18:50:00|2061.9|2055.9|2061.6|2055.6|2061.9|2055.9|2061.6|2055.6|2
1732733700000|2024-11-27 18:55:00|2061.8|2055.8|2069|2050.3|2069|2055.8|2061.8|2049.3|4
1732755600000|2024-11-28 01:00:00|2061|2055|2061.8|2055.8|2062|2056|2060.6|2054.6|17
1732755900000|2024-11-28 01:05:00|2061.6|2055.6|2062.1|2056.1|2062.1|2056.1|2061.3|2055.3|20
1732756200000|2024-11-28 01:10:00|2062.3|2056.3|2064.4|2058.4|2064.4|2058.4|2061.5|2055.5|23
1732756500000|2024-11-28 01:15:00|2064.6|2058.6|2064.3|2058.3|2064.6|2058.6|2064.3|2058.3|11
1732756800000|2024-11-28 01:20:00|2064|2058|2065.3|2059.3|2065.3|2059.3|2064|2058|12
1732757100000|2024-11-28 01:25:00|2065.4|2059.4|2064.8|2058.8|2065.4|2059.4|2064.4|2058.4|16
1732757400000|2024-11-28 01:30:00|2064.6|2058.6|2064.9|2058.9|2065|2059|2063.4|2057.4|36
1732757700000|2024-11-28 01:35:00|2065|2059|2064.5|2058.5|2065.1|2059.1|2064.5|2058.5|36
1732758000000|2024-11-28 01:40:00|2064.6|2058.6|2065.4|2059.4|2065.4|2059.4|2064.4|2058.4|46
1732758300000|2024-11-28 01:45:00|2065.1|2059.1|2065.1|2059.1|2065.6|2059.6|2064.6|2058.6|17
1732758600000|2024-11-28 01:50:00|2065.4|2059.4|2065.6|2059.6|2065.6|2059.6|2064.6|2058.6|17
1732758900000|2024-11-28 01:55:00|2065.8|2059.8|2067.4|2061.4|2067.4|2061.4|2065.8|2059.8|13
1732759200000|2024-11-28 02:00:00|2067.3|2061.3|2067|2061|2067.5|2061.5|2066.5|2060.5|20
1732759500000|2024-11-28 02:05:00|2067.1|2061.1|2067.8|2061.8|2067.8|2061.8|2066.9|2060.9|13
1732759800000|2024-11-28 02:10:00|2067.9|2061.9|2066|2060|2067.9|2061.9|2065.3|2059.3|20
1732760100000|2024-11-28 02:15:00|2065.8|2059.8|2066.5|2060.5|2066.5|2060.5|2065.5|2059.5|7
1732760400000|2024-11-28 02:20:00|2066.8|2060.8|2069.1|2063.1|2069.1|2063.1|2066.8|2060.8|6
1732760700000|2024-11-28 02:25:00|2069|2063|2068.5|2062.5|2069|2063|2068.1|2062.1|12
1732761000000|2024-11-28 02:30:00|2068.3|2062.3|2068.3|2062.3|2068.6|2062.6|2067.8|2061.8|17
1732761300000|2024-11-28 02:35:00|2068|2062|2066.4|2060.4|2068|2062|2065.5|2059.5|14
1732761600000|2024-11-28 02:40:00|2066.1|2060.1|2068|2062|2068|2062|2065.8|2059.8|61
1732761900000|2024-11-28 02:45:00|2068.1|2062.1|2067.8|2061.8|2068.1|2062.1|2067.5|2061.5|25
1732762200000|2024-11-28 02:50:00|2068|2062|2068.9|2062.9|2068.9|2062.9|2066.5|2060.5|48
1732762500000|2024-11-28 02:55:00|2068.8|2062.8|2069.3|2063.3|2069.3|2063.3|2068.4|2062.4|23
1732762800000|2024-11-28 03:00:00|2069.1|2063.1|2067.8|2061.8|2069.1|2063.1|2066.8|2060.8|28
1732763100000|2024-11-28 03:05:00|2067.6|2061.6|2068.1|2062.1|2068.1|2062.1|2067.1|2061.1|22
1732763400000|2024-11-28 03:10:00|2067.9|2061.9|2068.6|2062.6|2068.6|2062.6|2067.6|2061.6|28
1732763700000|2024-11-28 03:15:00|2068.8|2062.8|2065.1|2059.1|2068.8|2062.8|2064.6|2058.6|98
1732764000000|2024-11-28 03:20:00|2065.4|2059.4|2067.5|2061.5|2067.5|2061.5|2063|2057|64
1732764300000|2024-11-28 03:25:00|2067.8|2061.8|2067.3|2061.3|2067.8|2061.8|2065.8|2059.8|29
1732764600000|2024-11-28 03:30:00|2067|2061|2068.3|2062.3|2068.3|2062.3|2067|2061|19
1732764900000|2024-11-28 03:35:00|2068.5|2062.5|2068.3|2062.3|2068.9|2062.9|2067.5|2061.5|31
1732765200000|2024-11-28 03:40:00|2068.1|2062.1|2067.5|2061.5|2068.3|2062.3|2067|2061|15
1732765500000|2024-11-28 03:45:00|2067.3|2061.3|2067.4|2061.4|2067.4|2061.4|2066.5|2060.5|10
1732765800000|2024-11-28 03:50:00|2067.1|2061.1|2066.8|2060.8|2067.1|2061.1|2065.9|2059.9|11
1732766100000|2024-11-28 03:55:00|2066.6|2060.6|2067.3|2061.3|2067.3|2061.3|2066|2060|9
1732766400000|2024-11-28 04:00:00|2066.3|2060.3|2066.3|2060.3|2066.3|2060.3|2064.6|2058.6|17
1732766700000|2024-11-28 04:05:00|2066.1|2060.1|2067|2061|2067|2061|2066|2060|4
1732767000000|2024-11-28 04:10:00|2067.3|2061.3|2067.3|2061.3|2067.3|2061.3|2066.8|2060.8|8
1732767300000|2024-11-28 04:15:00|2067.4|2061.4|2068.3|2062.3|2068.3|2062.3|2067.4|2061.4|4
1732767600000|2024-11-28 04:20:00|2068.1|2062.1|2068.1|2062.1|2068.1|2062.1|2067.8|2061.8|4
1732767900000|2024-11-28 04:25:00|2068|2062|2068|2062|2068.3|2062.3|2067.8|2061.8|5
1732768200000|2024-11-28 04:30:00|2068.1|2062.1|2068.5|2062.5|2068.5|2062.5|2068|2062|4
1732768500000|2024-11-28 04:35:00|2068.4|2062.4|2066.4|2060.4|2068.4|2062.4|2066|2060|12
1732768800000|2024-11-28 04:40:00|2066.1|2060.1|2066.4|2060.4|2066.4|2060.4|2065.8|2059.8|13
1732769100000|2024-11-28 04:45:00|2066.1|2060.1|2067.8|2061.8|2067.8|2061.8|2065.9|2059.9|9
1732769400000|2024-11-28 04:50:00|2067.6|2061.6|2067.9|2061.9|2068.1|2062.1|2067.6|2061.6|5
1732769700000|2024-11-28 04:55:00|2068.1|2062.1|2067.9|2061.9|2068.1|2062.1|2067.9|2061.9|2
1732770000000|2024-11-28 05:00:00|2068.1|2062.1|2067.9|2061.9|2068.1|2062.1|2067.9|2061.9|4
1732770300000|2024-11-28 05:05:00|2067.6|2061.6|2066.3|2060.3|2067.6|2061.6|2065.4|2059.4|12
1732770600000|2024-11-28 05:10:00|2066.5|2060.5|2065.4|2059.4|2066.5|2060.5|2064.3|2058.3|19
1732770900000|2024-11-28 05:15:00|2065.3|2059.3|2064.8|2058.8|2066|2060|2064.8|2058.8|9
1732771200000|2024-11-28 05:20:00|2064.3|2058.3|2065.5|2059.5|2065.5|2059.5|2064.3|2058.3|7
1732771500000|2024-11-28 05:25:00|2065.8|2059.8|2064.8|2058.8|2065.8|2059.8|2064.3|2058.3|11
1732771800000|2024-11-28 05:30:00|2064.5|2058.5|2065.8|2059.8|2065.9|2059.9|2064|2058|49
1732772100000|2024-11-28 05:35:00|2065.9|2059.9|2066.5|2060.5|2067|2061|2065.3|2059.3|49
1732772400000|2024-11-28 05:40:00|2066.6|2060.6|2066.8|2060.8|2066.9|2060.9|2065.1|2059.1|33
1732772700000|2024-11-28 05:45:00|2067|2061|2066.1|2060.1|2067|2061|2065.3|2059.3|44
1732773000000|2024-11-28 05:50:00|2065.9|2059.9|2065.8|2059.8|2066.5|2060.5|2065.8|2059.8|13
1732773300000|2024-11-28 05:55:00|2066|2060|2066.8|2060.8|2066.8|2060.8|2066|2060|6
1732773600000|2024-11-28 06:00:00|2066.6|2060.6|2066.4|2060.4|2067|2061|2065.6|2059.6|24
1732773900000|2024-11-28 06:05:00|2066.5|2060.5|2065.5|2059.5|2066.5|2060.5|2064.5|2058.5|21
1732774200000|2024-11-28 06:10:00|2065.3|2059.3|2065.5|2059.5|2065.5|2059.5|2064.5|2058.5|12
1732774500000|2024-11-28 06:15:00|2066.1|2060.1|2063.1|2057.1|2066.8|2060.8|2063|2057|29
1732774800000|2024-11-28 06:20:00|2063|2057|2055.1|2049.1|2063.1|2057.1|2055.1|2049.1|61
1732775100000|2024-11-28 06:25:00|2055.4|2049.4|2057.3|2051.3|2057.3|2051.3|2055|2049|19
1732775400000|2024-11-28 06:30:00|2057.4|2051.4|2054.6|2048.6|2057.6|2051.6|2052.8|2046.8|31
1732775700000|2024-11-28 06:35:00|2054.9|2048.9|2056.5|2050.5|2056.8|2050.8|2054.9|2048.9|20
1732776000000|2024-11-28 06:40:00|2056.9|2050.9|2058.1|2052.1|2058.8|2052.8|2056.5|2050.5|22
1732776300000|2024-11-28 06:45:00|2057.9|2051.9|2058.5|2052.5|2059.1|2053.1|2057.8|2051.8|23
1732776600000|2024-11-28 06:50:00|2058.3|2052.3|2055.8|2049.8|2058.3|2052.3|2054.9|2048.9|25
1732776900000|2024-11-28 06:55:00|2055.5|2049.5|2054|2048|2057.1|2051.1|2053.4|2047.4|48
1732777200000|2024-11-28 07:00:00|2053.8|2047.8|2055.3|2049.3|2055.3|2049.3|2053.8|2047.8|7
1732777500000|2024-11-28 07:05:00|2055.4|2049.4|2055.4|2049.4|2056.9|2050.9|2055.4|2049.4|27
1732777800000|2024-11-28 07:10:00|2055.3|2049.3|2055.9|2049.9|2056.6|2050.6|2055.3|2049.3|5
1732778100000|2024-11-28 07:15:00|2056.1|2050.1|2056.4|2050.4|2056.4|2050.4|2056.1|2050.1|2
1732778400000|2024-11-28 07:20:00|2056.6|2050.6|2055.9|2049.9|2056.6|2050.6|2055.9|2049.9|6
1732778700000|2024-11-28 07:25:00|2055.6|2049.6|2056.4|2050.4|2056.4|2050.4|2055.3|2049.3|6
1732779000000|2024-11-28 07:30:00|2056.3|2050.3|2055.3|2049.3|2057.1|2051.1|2055.1|2049.1|12
1732779300000|2024-11-28 07:35:00|2055.1|2049.1|2053.4|2047.4|2055.1|2049.1|2053.4|2047.4|8
1732779600000|2024-11-28 07:40:00|2053.8|2047.8|2050.8|2044.8|2053.8|2047.8|2050.4|2044.4|21
1732779900000|2024-11-28 07:45:00|2051|2045|2051.5|2045.5|2051.5|2045.5|2050.3|2044.3|19
1732780200000|2024-11-28 07:50:00|2051.8|2045.8|2052.3|2046.3|2054.3|2048.3|2051.4|2045.4|25
1732780500000|2024-11-28 07:55:00|2052|2046|2051.6|2045.6|2052.6|2046.6|2051.1|2045.1|25
1732780800000|2024-11-28 08:00:00|2051.9|2045.9|2045.8|2039.8|2052.9|2046.9|2040.5|2034.5|87
1732781100000|2024-11-28 08:05:00|2046|2040|2047.6|2041.6|2047.9|2041.9|2045.5|2039.5|39
1732781400000|2024-11-28 08:10:00|2047.9|2041.9|2047.6|2041.6|2048.6|2042.6|2044.6|2038.6|43
1732781700000|2024-11-28 08:15:00|2047.9|2041.9|2046.9|2040.9|2048.4|2042.4|2045.6|2039.6|31
1732782000000|2024-11-28 08:20:00|2047.1|2041.1|2046.4|2040.4|2047.1|2041.1|2046.1|2040.1|21
1732782300000|2024-11-28 08:25:00|2046.6|2040.6|2046.1|2040.1|2047.6|2041.6|2045.6|2039.6|24
1732782600000|2024-11-28 08:30:00|2045.9|2039.9|2048.9|2042.9|2049.1|2043.1|2045.6|2039.6|29
1732782900000|2024-11-28 08:35:00|2048.6|2042.6|2047.1|2041.1|2049.4|2043.4|2046.4|2040.4|31
1732783200000|2024-11-28 08:40:00|2047.4|2041.4|2045.9|2039.9|2047.4|2041.4|2045.1|2039.1|20
1732783500000|2024-11-28 08:45:00|2046.1|2040.1|2047.6|2041.6|2047.6|2041.6|2045.6|2039.6|21
1732783800000|2024-11-28 08:50:00|2047.4|2041.4|2048.4|2042.4|2049.4|2043.4|2045.4|2039.4|35
1732784100000|2024-11-28 08:55:00|2048.1|2042.1|2047.9|2041.9|2048.4|2042.4|2047.4|2041.4|10
1732784400000|2024-11-28 09:00:00|2047.6|2041.6|2050.1|2044.1|2050.3|2044.3|2046.6|2040.6|108
1732784700000|2024-11-28 09:05:00|2049.9|2043.9|2051.4|2045.4|2052.4|2046.4|2048.8|2042.8|104
1732785000000|2024-11-28 09:10:00|2051.6|2045.6|2051.9|2045.9|2052.6|2046.6|2050.3|2044.3|38
1732785300000|2024-11-28 09:15:00|2052.1|2046.1|2050.6|2044.6|2052.4|2046.4|2050.1|2044.1|28
1732785600000|2024-11-28 09:20:00|2050.4|2044.4|2050.4|2044.4|2050.6|2044.6|2048.9|2042.9|15
1732785900000|2024-11-28 09:25:00|2050.6|2044.6|2050.4|2044.4|2050.6|2044.6|2049.9|2043.9|14
1732786200000|2024-11-28 09:30:00|2050.6|2044.6|2051.1|2045.1|2051.6|2045.6|2049.6|2043.6|22
1732786500000|2024-11-28 09:35:00|2050.9|2044.9|2050.9|2044.9|2050.9|2044.9|2049.1|2043.1|23
1732786800000|2024-11-28 09:40:00|2050.6|2044.6|2051.4|2045.4|2051.9|2045.9|2050.6|2044.6|13
1732787100000|2024-11-28 09:45:00|2051.6|2045.6|2056.9|2050.9|2056.9|2050.9|2051.4|2045.4|26
1732787400000|2024-11-28 09:50:00|2057.1|2051.1|2056.1|2050.1|2057.4|2051.4|2054.6|2048.6|25
1732787700000|2024-11-28 09:55:00|2055.9|2049.9|2056.6|2050.6|2057.4|2051.4|2055.1|2049.1|20
1732788000000|2024-11-28 10:00:00|2056.9|2050.9|2057.1|2051.1|2057.4|2051.4|2056.1|2050.1|24
1732788300000|2024-11-28 10:05:00|2057.4|2051.4|2057.4|2051.4|2057.6|2051.6|2056.9|2050.9|14
1732788600000|2024-11-28 10:10:00|2057.6|2051.6|2058.6|2052.6|2059.6|2053.6|2057.4|2051.4|26
1732788900000|2024-11-28 10:15:00|2058.4|2052.4|2058.9|2052.9|2059.4|2053.4|2057.9|2051.9|23
1732789200000|2024-11-28 10:20:00|2059.1|2053.1|2060.1|2054.1|2060.1|2054.1|2058.9|2052.9|9
1732789500000|2024-11-28 10:25:00|2059.9|2053.9|2062.4|2056.4|2062.4|2056.4|2059.1|2053.1|41
1732789800000|2024-11-28 10:30:00|2062.6|2056.6|2064.6|2058.6|2069.9|2063.9|2062.4|2056.4|54
1732790100000|2024-11-28 10:35:00|2064.4|2058.4|2062.4|2056.4|2064.9|2058.9|2062.1|2056.1|42
1732790400000|2024-11-28 10:40:00|2062.6|2056.6|2062.9|2056.9|2063.6|2057.6|2062.1|2056.1|25
1732790700000|2024-11-28 10:45:00|2063.1|2057.1|2064.6|2058.6|2064.6|2058.6|2062.4|2056.4|22
1732791000000|2024-11-28 10:50:00|2064.9|2058.9|2065.1|2059.1|2066.1|2060.1|2064.6|2058.6|16
1732791300000|2024-11-28 10:55:00|2064.9|2058.9|2064.6|2058.6|2065.1|2059.1|2063.9|2057.9|16
1732791600000|2024-11-28 11:00:00|2064.9|2058.9|2065.9|2059.9|2066.4|2060.4|2064.9|2058.9|13
1732791900000|2024-11-28 11:05:00|2066.1|2060.1|2065.6|2059.6|2066.1|2060.1|2064.1|2058.1|21
1732792200000|2024-11-28 11:10:00|2065.9|2059.9|2065.6|2059.6|2065.9|2059.9|2064.9|2058.9|18
1732792500000|2024-11-28 11:15:00|2065.4|2059.4|2064.4|2058.4|2065.6|2059.6|2063.4|2057.4|13
1732792800000|2024-11-28 11:20:00|2064.6|2058.6|2063.9|2057.9|2064.6|2058.6|2063.6|2057.6|17
1732793100000|2024-11-28 11:25:00|2064.1|2058.1|2063.9|2057.9|2064.1|2058.1|2061.9|2055.9|24
1732793400000|2024-11-28 11:30:00|2063.6|2057.6|2063.1|2057.1|2063.6|2057.6|2062.6|2056.6|14
1732793700000|2024-11-28 11:35:00|2062.9|2056.9|2063.1|2057.1|2063.6|2057.6|2062.9|2056.9|12
1732794000000|2024-11-28 11:40:00|2063.4|2057.4|2064.1|2058.1|2064.1|2058.1|2063.1|2057.1|11
1732794300000|2024-11-28 11:45:00|2063.9|2057.9|2062.6|2056.6|2063.9|2057.9|2062.6|2056.6|16
1732794600000|2024-11-28 11:50:00|2062.4|2056.4|2063.4|2057.4|2063.9|2057.9|2062.4|2056.4|13
1732794900000|2024-11-28 11:55:00|2063.6|2057.6|2063.9|2057.9|2064.4|2058.4|2063.6|2057.6|8
1732795200000|2024-11-28 12:00:00|2064.1|2058.1|2063.6|2057.6|2064.6|2058.6|2063.6|2057.6|40
1732795500000|2024-11-28 12:05:00|2063.9|2057.9|2064.9|2058.9|2065.4|2059.4|2063.4|2057.4|31
1732795800000|2024-11-28 12:10:00|2065.1|2059.1|2066.1|2060.1|2066.1|2060.1|2065.1|2059.1|13
1732796100000|2024-11-28 12:15:00|2065.9|2059.9|2064.6|2058.6|2065.9|2059.9|2064.6|2058.6|15
1732796400000|2024-11-28 12:20:00|2064.4|2058.4|2062.6|2056.6|2064.4|2058.4|2062.4|2056.4|12
1732796700000|2024-11-28 12:25:00|2062.9|2056.9|2062.9|2056.9|2063.4|2057.4|2062.6|2056.6|8
1732797000000|2024-11-28 12:30:00|2062.6|2056.6|2063.6|2057.6|2063.9|2057.9|2061.4|2055.4|32
1732797300000|2024-11-28 12:35:00|2063.4|2057.4|2060.9|2054.9|2063.4|2057.4|2060.9|2054.9|23
1732797600000|2024-11-28 12:40:00|2060.6|2054.6|2063.6|2057.6|2064.1|2058.1|2060.1|2054.1|23
1732797900000|2024-11-28 12:45:00|2063.4|2057.4|2064.4|2058.4|2064.4|2058.4|2063.4|2057.4|7
1732798200000|2024-11-28 12:50:00|2064.6|2058.6|2063.9|2057.9|2065.1|2059.1|2062.9|2056.9|22
1732798500000|2024-11-28 12:55:00|2063.6|2057.6|2064.1|2058.1|2064.4|2058.4|2063.4|2057.4|25
1732798800000|2024-11-28 13:00:00|2063.9|2057.9|2068.1|2062.1|2068.1|2062.1|2063.9|2057.9|75
1732799100000|2024-11-28 13:05:00|2068.4|2062.4|2066.6|2060.6|2068.9|2062.9|2066.1|2060.1|26
1732799400000|2024-11-28 13:10:00|2066.9|2060.9|2065.9|2059.9|2067.1|2061.1|2065.9|2059.9|25
1732799700000|2024-11-28 13:15:00|2066.1|2060.1|2065.1|2059.1|2066.6|2060.6|2064.4|2058.4|25
1732800000000|2024-11-28 13:20:00|2065.4|2059.4|2066.4|2060.4|2066.9|2060.9|2065.4|2059.4|25
1732800300000|2024-11-28 13:25:00|2066.6|2060.6|2065.4|2059.4|2067.4|2061.4|2065.4|2059.4|30
1732800600000|2024-11-28 13:30:00|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|2064.4|2058.4|23
1732800900000|2024-11-28 13:35:00|2065.9|2059.9|2065.1|2059.1|2066.1|2060.1|2063.9|2057.9|26
1732801200000|2024-11-28 13:40:00|2065.4|2059.4|2064.6|2058.6|2065.9|2059.9|2063.6|2057.6|24
1732801500000|2024-11-28 13:45:00|2064.9|2058.9|2062.6|2056.6|2065.1|2059.1|2062.6|2056.6|18
1732801800000|2024-11-28 13:50:00|2062.9|2056.9|2063.4|2057.4|2064.1|2058.1|2062.6|2056.6|13
1732802100000|2024-11-28 13:55:00|2063.6|2057.6|2065.1|2059.1|2065.4|2059.4|2063.1|2057.1|18
1732802400000|2024-11-28 14:00:00|2065.4|2059.4|2067.1|2061.1|2067.1|2061.1|2065.1|2059.1|26
1732802700000|2024-11-28 14:05:00|2066.9|2060.9|2065.9|2059.9|2067.1|2061.1|2065.1|2059.1|13
1732803000000|2024-11-28 14:10:00|2066.1|2060.1|2065.6|2059.6|2066.1|2060.1|2065.1|2059.1|16
1732803300000|2024-11-28 14:15:00|2065.9|2059.9|2065.4|2059.4|2065.9|2059.9|2065.1|2059.1|9
1732803600000|2024-11-28 14:20:00|2065.1|2059.1|2063.1|2057.1|2065.1|2059.1|2062.8|2056.8|31
1732803900000|2024-11-28 14:25:00|2062.9|2056.9|2063.4|2057.4|2063.4|2057.4|2062.6|2056.6|13
1732804200000|2024-11-28 14:30:00|2063.1|2057.1|2065.1|2059.1|2065.4|2059.4|2063.1|2057.1|13
1732804500000|2024-11-28 14:35:00|2065.4|2059.4|2063.6|2057.6|2065.4|2059.4|2062.6|2056.6|31
1732804800000|2024-11-28 14:40:00|2063.9|2057.9|2065.4|2059.4|2066.9|2060.9|2063.9|2057.9|38
1732805100000|2024-11-28 14:45:00|2065.6|2059.6|2066.4|2060.4|2066.6|2060.6|2065.4|2059.4|13
1732805400000|2024-11-28 14:50:00|2066.6|2060.6|2067.1|2061.1|2068.1|2062.1|2066.4|2060.4|17
1732805700000|2024-11-28 14:55:00|2066.9|2060.9|2066.1|2060.1|2066.9|2060.9|2064.9|2058.9|21
1732806000000|2024-11-28 15:00:00|2065.9|2059.9|2069.6|2063.6|2069.9|2063.9|2065.9|2059.9|31
1732806300000|2024-11-28 15:05:00|2069.9|2063.9|2069.1|2063.1|2070.6|2064.6|2069.1|2063.1|19
1732806600000|2024-11-28 15:10:00|2069.4|2063.4|2069.9|2063.9|2069.9|2063.9|2069.1|2063.1|13
1732806900000|2024-11-28 15:15:00|2070.1|2064.1|2069.6|2063.6|2070.1|2064.1|2068.9|2062.9|26
1732807200000|2024-11-28 15:20:00|2070.1|2064.1|2069.9|2063.9|2070.4|2064.4|2069.4|2063.4|9
1732807500000|2024-11-28 15:25:00|2070.1|2064.1|2067.6|2061.6|2070.1|2064.1|2067.6|2061.6|28
1732807800000|2024-11-28 15:30:00|2067.9|2061.9|2065.9|2059.9|2067.9|2061.9|2065.9|2059.9|12
1732808100000|2024-11-28 15:35:00|2066.1|2060.1|2066.6|2060.6|2067.4|2061.4|2066.1|2060.1|22
1732808400000|2024-11-28 15:40:00|2066.9|2060.9|2068.6|2062.6|2068.6|2062.6|2066.1|2060.1|32
1732808700000|2024-11-28 15:45:00|2068.9|2062.9|2068.9|2062.9|2068.9|2062.9|2067.1|2061.1|30
1732809000000|2024-11-28 15:50:00|2069.1|2063.1|2068.6|2062.6|2069.1|2063.1|2067.9|2061.9|24
1732809300000|2024-11-28 15:55:00|2068.9|2062.9|2068.4|2062.4|2069.4|2063.4|2068.4|2062.4|8
1732809600000|2024-11-28 16:00:00|2068.1|2062.1|2069.9|2063.9|2070.3|2064.3|2067.9|2061.9|19
1732809900000|2024-11-28 16:05:00|2070.1|2064.1|2069.4|2063.4|2070.1|2064.1|2068.9|2062.9|17
1732810200000|2024-11-28 16:10:00|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|2068.9|2062.9|3
1732810500000|2024-11-28 16:15:00|2068.9|2062.9|2068.4|2062.4|2068.9|2062.9|2067.4|2061.4|24
1732810800000|2024-11-28 16:20:00|2068.1|2062.1|2068.4|2062.4|2068.9|2062.9|2067.9|2061.9|22
1732811100000|2024-11-28 16:25:00|2068.1|2062.1|2068.6|2062.6|2069.4|2063.4|2068.1|2062.1|13
1732811400000|2024-11-28 16:30:00|2068.4|2062.4|2068.9|2062.9|2069.4|2063.4|2068.4|2062.4|9
1732811700000|2024-11-28 16:35:00|2069.6|2063.6|2069.1|2063.1|2069.6|2063.6|2068.9|2062.9|8
1732812000000|2024-11-28 16:40:00|2069.4|2063.4|2068.9|2062.9|2069.6|2063.6|2068.9|2062.9|16
1732812300000|2024-11-28 16:45:00|2069.1|2063.1|2067.9|2061.9|2069.1|2063.1|2067.4|2061.4|17
1732812600000|2024-11-28 16:50:00|2068.1|2062.1|2067.4|2061.4|2068.4|2062.4|2066.9|2060.9|26
1732812900000|2024-11-28 16:55:00|2067.1|2061.1|2055.9|2049.9|2067.1|2061.1|2055.4|2049.4|98
1732813200000|2024-11-28 17:00:00|2055.6|2049.6|2054.9|2048.9|2055.6|2049.6|2054.9|2048.9|7
1732813500000|2024-11-28 17:05:00|2055.1|2049.1|2055.4|2049.4|2055.4|2049.4|2055.1|2049.1|2
1732813800000|2024-11-28 17:10:00|2055.1|2049.1|2056.9|2050.9|2058.1|2052.1|2055.1|2049.1|12
1732814100000|2024-11-28 17:15:00|2056.6|2050.6|2056.4|2050.4|2056.6|2050.6|2056.4|2050.4|2
1732814400000|2024-11-28 17:20:00|2056.6|2050.6|2056.1|2050.1|2056.6|2050.6|2055.9|2049.9|3
1732815000000|2024-11-28 17:30:00|2055.3|2049.3|2054.6|2048.6|2055.6|2049.6|2054.6|2048.6|7
1732815300000|2024-11-28 17:35:00|2054.4|2048.4|2054.1|2048.1|2054.4|2048.4|2054.1|2048.1|4
1732815600000|2024-11-28 17:40:00|2054.4|2048.4|2054.4|2048.4|2054.4|2048.4|2054.4|2048.4|1
1732815900000|2024-11-28 17:45:00|2054.1|2048.1|2054.1|2048.1|2054.1|2048.1|2054.1|2048.1|1
1732816200000|2024-11-28 17:50:00|2053.9|2047.9|2053.9|2047.9|2053.9|2047.9|2052.9|2046.9|4
1732816500000|2024-11-28 17:55:00|2053.8|2047.8|2052.1|2046.1|2053.9|2047.9|2051.4|2045.4|14
1732816800000|2024-11-28 18:00:00|2052.3|2046.3|2053.4|2047.4|2053.4|2047.4|2052.3|2046.3|4
1732817100000|2024-11-28 18:05:00|2053.5|2047.5|2053.6|2047.6|2053.6|2047.6|2053.5|2047.5|2
1732817400000|2024-11-28 18:10:00|2053.5|2047.5|2053.1|2047.1|2053.5|2047.5|2053.1|2047.1|3
1732817700000|2024-11-28 18:15:00|2052.9|2046.9|2052.4|2046.4|2052.9|2046.9|2052.3|2046.3|5
1732818300000|2024-11-28 18:25:00|2052|2046|2050.6|2044.6|2052|2046|2050.6|2044.6|6
1732818600000|2024-11-28 18:30:00|2051|2045|2051.1|2045.1|2051.1|2045.1|2051|2045|2
1732819200000|2024-11-28 18:40:00|2051|2045|2051|2045|2051.1|2045.1|2050.5|2044.5|6
1732819500000|2024-11-28 18:45:00|2051.6|2045.6|2051.4|2045.4|2051.6|2045.6|2051.4|2045.4|2
1732819800000|2024-11-28 18:50:00|2051.6|2045.6|2051.6|2045.6|2051.6|2045.6|2051.6|2045.6|1
1732820100000|2024-11-28 18:55:00|2058|2039.3|2057.3|2038.5|2058|2039.3|2057.3|2038.5|2
1732842000000|2024-11-29 01:00:00|2063.1|2057.1|2061.4|2055.4|2064.1|2058.1|2060.1|2054.1|44
1732842300000|2024-11-29 01:05:00|2061.3|2055.3|2064|2058|2064|2058|2061.1|2055.1|53
1732842600000|2024-11-29 01:10:00|2063.9|2057.9|2065.3|2059.3|2065.3|2059.3|2063.9|2057.9|13
1732842900000|2024-11-29 01:15:00|2065.4|2059.4|2067.1|2061.1|2067.1|2061.1|2064.9|2058.9|24
1732843200000|2024-11-29 01:20:00|2067.3|2061.3|2067.8|2061.8|2068.5|2062.5|2067.3|2061.3|27
1732843500000|2024-11-29 01:25:00|2067.6|2061.6|2068.3|2062.3|2068.3|2062.3|2066.4|2060.4|16
1732843800000|2024-11-29 01:30:00|2068.4|2062.4|2068.3|2062.3|2068.5|2062.5|2067.4|2061.4|16
1732844100000|2024-11-29 01:35:00|2068.5|2062.5|2067.8|2061.8|2068.9|2062.9|2066.6|2060.6|35
1732844400000|2024-11-29 01:40:00|2067.9|2061.9|2069.3|2063.3|2069.3|2063.3|2067.9|2061.9|12
1732844700000|2024-11-29 01:45:00|2069|2063|2068.1|2062.1|2069|2063|2067.6|2061.6|23
1732845000000|2024-11-29 01:50:00|2068|2062|2068.6|2062.6|2069.3|2063.3|2066.9|2060.9|26
1732845300000|2024-11-29 01:55:00|2068.4|2062.4|2069.1|2063.1|2069.6|2063.6|2068.4|2062.4|23
1732845600000|2024-11-29 02:00:00|2069.3|2063.3|2068.8|2062.8|2069.8|2063.8|2066.9|2060.9|32
1732845900000|2024-11-29 02:05:00|2069.3|2063.3|2070.6|2064.6|2070.9|2064.9|2069.3|2063.3|13
1732846200000|2024-11-29 02:10:00|2070.8|2064.8|2071.5|2065.5|2071.5|2065.5|2070.3|2064.3|13
1732846500000|2024-11-29 02:15:00|2071.3|2065.3|2071.5|2065.5|2071.5|2065.5|2070.9|2064.9|7
1732846800000|2024-11-29 02:20:00|2071.8|2065.8|2071.9|2065.9|2072.1|2066.1|2071.8|2065.8|7
1732847100000|2024-11-29 02:25:00|2072.1|2066.1|2076.5|2070.5|2077.9|2071.9|2072.1|2066.1|27
1732847400000|2024-11-29 02:30:00|2076.4|2070.4|2077.6|2071.6|2077.6|2071.6|2076.1|2070.1|31
1732847700000|2024-11-29 02:35:00|2077.9|2071.9|2078.4|2072.4|2078.4|2072.4|2077.6|2071.6|18
1732848000000|2024-11-29 02:40:00|2078.3|2072.3|2077.8|2071.8|2078.3|2072.3|2077.4|2071.4|13
1732848300000|2024-11-29 02:45:00|2077.6|2071.6|2077|2071|2077.8|2071.8|2076.5|2070.5|11
1732848600000|2024-11-29 02:50:00|2076.9|2070.9|2077|2071|2077.1|2071.1|2076|2070|10
1732848900000|2024-11-29 02:55:00|2077.3|2071.3|2077.1|2071.1|2077.3|2071.3|2076.5|2070.5|13
1732849200000|2024-11-29 03:00:00|2077.3|2071.3|2077.9|2071.9|2078|2072|2077.3|2071.3|9
1732849500000|2024-11-29 03:05:00|2078|2072|2077.8|2071.8|2078.1|2072.1|2077.3|2071.3|11
1732849800000|2024-11-29 03:10:00|2077.9|2071.9|2077.9|2071.9|2078|2072|2077.8|2071.8|5
1732850100000|2024-11-29 03:15:00|2077.6|2071.6|2078|2072|2078|2072|2077.6|2071.6|4
1732850400000|2024-11-29 03:20:00|2078.1|2072.1|2077.8|2071.8|2078.1|2072.1|2077.4|2071.4|11
1732850700000|2024-11-29 03:25:00|2077.5|2071.5|2077|2071|2077.8|2071.8|2076.8|2070.8|10
1732851000000|2024-11-29 03:30:00|2077.3|2071.3|2077.1|2071.1|2077.3|2071.3|2076.8|2070.8|4
1732851300000|2024-11-29 03:35:00|2077|2071|2077|2071|2077|2071|2076.6|2070.6|5
1732851600000|2024-11-29 03:40:00|2077.3|2071.3|2077.5|2071.5|2077.5|2071.5|2077|2071|10
1732851900000|2024-11-29 03:45:00|2077.6|2071.6|2077.9|2071.9|2078|2072|2077.6|2071.6|4
1732852200000|2024-11-29 03:50:00|2077.8|2071.8|2078|2072|2078.1|2072.1|2077.8|2071.8|10
1732852500000|2024-11-29 03:55:00|2078.1|2072.1|2078.5|2072.5|2078.5|2072.5|2078.1|2072.1|4
1732852800000|2024-11-29 04:00:00|2078.6|2072.6|2078.5|2072.5|2078.6|2072.6|2078.5|2072.5|4
1732853100000|2024-11-29 04:05:00|2078.6|2072.6|2078.9|2072.9|2078.9|2072.9|2078.5|2072.5|8
1732853400000|2024-11-29 04:10:00|2079|2073|2079.1|2073.1|2079.1|2073.1|2079|2073|18
1732853700000|2024-11-29 04:15:00|2079.4|2073.4|2079.6|2073.6|2079.6|2073.6|2079.1|2073.1|6
1732854000000|2024-11-29 04:20:00|2079.4|2073.4|2079.1|2073.1|2079.4|2073.4|2078.9|2072.9|4
1732854600000|2024-11-29 04:30:00|2079.4|2073.4|2079.5|2073.5|2079.5|2073.5|2079.1|2073.1|4
1732854900000|2024-11-29 04:35:00|2079.6|2073.6|2079.3|2073.3|2079.6|2073.6|2078.8|2072.8|7
1732855200000|2024-11-29 04:40:00|2079|2073|2078.8|2072.8|2079|2073|2078.5|2072.5|3
1732855500000|2024-11-29 04:45:00|2079|2073|2079.3|2073.3|2079.3|2073.3|2079|2073|2
1732855800000|2024-11-29 04:50:00|2079.4|2073.4|2079.4|2073.4|2079.4|2073.4|2079|2073|5
1732856100000|2024-11-29 04:55:00|2079.5|2073.5|2079.4|2073.4|2079.6|2073.6|2079.4|2073.4|4
1732856400000|2024-11-29 05:00:00|2079.6|2073.6|2078.9|2072.9|2079.6|2073.6|2078.8|2072.8|14
1732856700000|2024-11-29 05:05:00|2078.8|2072.8|2079|2073|2079.1|2073.1|2078.6|2072.6|8
1732857000000|2024-11-29 05:10:00|2078.9|2072.9|2079.1|2073.1|2079.4|2073.4|2078.9|2072.9|5
1732857300000|2024-11-29 05:15:00|2079.4|2073.4|2078.5|2072.5|2079.4|2073.4|2078|2072|11
1732857600000|2024-11-29 05:20:00|2078.8|2072.8|2078.3|2072.3|2078.8|2072.8|2077.4|2071.4|14
1732857900000|2024-11-29 05:25:00|2078.5|2072.5|2078|2072|2078.5|2072.5|2077.9|2071.9|7
1732858200000|2024-11-29 05:30:00|2077.8|2071.8|2077.8|2071.8|2078.3|2072.3|2077|2071|29
1732858500000|2024-11-29 05:35:00|2077.5|2071.5|2077.8|2071.8|2078|2072|2077.3|2071.3|15
1732858800000|2024-11-29 05:40:00|2078|2072|2078.3|2072.3|2078.3|2072.3|2077.4|2071.4|13
1732859100000|2024-11-29 05:45:00|2078.5|2072.5|2078.8|2072.8|2079|2073|2078.5|2072.5|13
1732859400000|2024-11-29 05:50:00|2078.9|2072.9|2078.3|2072.3|2078.9|2072.9|2077.9|2071.9|10
1732859700000|2024-11-29 05:55:00|2078|2072|2077|2071|2078.3|2072.3|2077|2071|29
1732860000000|2024-11-29 06:00:00|2077.5|2071.5|2078|2072|2078.1|2072.1|2077.5|2071.5|17
1732860300000|2024-11-29 06:05:00|2078.1|2072.1|2078.9|2072.9|2079.5|2073.5|2078.1|2072.1|15
1732860600000|2024-11-29 06:10:00|2079|2073|2078.3|2072.3|2079.4|2073.4|2078|2072|25
1732860900000|2024-11-29 06:15:00|2078.1|2072.1|2077.6|2071.6|2078.5|2072.5|2077.3|2071.3|16
1732861200000|2024-11-29 06:20:00|2077.3|2071.3|2077.5|2071.5|2078|2072|2077|2071|35
1732861500000|2024-11-29 06:25:00|2077.3|2071.3|2078.8|2072.8|2078.8|2072.8|2077.3|2071.3|18
1732861800000|2024-11-29 06:30:00|2079|2073|2079.1|2073.1|2079.9|2073.9|2079|2073|12
1732862100000|2024-11-29 06:35:00|2079|2073|2078.5|2072.5|2079.5|2073.5|2077.9|2071.9|61
1732862400000|2024-11-29 06:40:00|2078.8|2072.8|2079|2073|2079.8|2073.8|2078.6|2072.6|25
1732862700000|2024-11-29 06:45:00|2079.1|2073.1|2079.3|2073.3|2079.3|2073.3|2078.9|2072.9|13
1732863000000|2024-11-29 06:50:00|2078.8|2072.8|2079.4|2073.4|2079.4|2073.4|2078.8|2072.8|20
1732863300000|2024-11-29 06:55:00|2079.6|2073.6|2080.3|2074.3|2080.6|2074.6|2079.6|2073.6|10
1732863600000|2024-11-29 07:00:00|2079.9|2073.9|2079.1|2073.1|2079.9|2073.9|2079.1|2073.1|13
1732863900000|2024-11-29 07:05:00|2079|2073|2078.9|2072.9|2079|2073|2078.6|2072.6|5
1732864200000|2024-11-29 07:10:00|2079|2073|2078.6|2072.6|2079|2073|2078.5|2072.5|8
1732864500000|2024-11-29 07:15:00|2078.5|2072.5|2077.3|2071.3|2079|2073|2076.1|2070.1|20
1732864800000|2024-11-29 07:20:00|2076.5|2070.5|2078.1|2072.1|2078.3|2072.3|2076.3|2070.3|17
1732865100000|2024-11-29 07:25:00|2078.3|2072.3|2078.6|2072.6|2078.6|2072.6|2077.6|2071.6|17
1732865400000|2024-11-29 07:30:00|2078.5|2072.5|2078.3|2072.3|2078.8|2072.8|2077.9|2071.9|16
1732865700000|2024-11-29 07:35:00|2078|2072|2077.8|2071.8|2078.5|2072.5|2077.8|2071.8|19
1732866000000|2024-11-29 07:40:00|2077.9|2071.9|2078.5|2072.5|2078.6|2072.6|2077.8|2071.8|7
1732866300000|2024-11-29 07:45:00|2078.4|2072.4|2078.6|2072.6|2078.6|2072.6|2077.9|2071.9|12
1732866600000|2024-11-29 07:50:00|2078.8|2072.8|2079.3|2073.3|2079.6|2073.6|2078.8|2072.8|16
1732866900000|2024-11-29 07:55:00|2079|2073|2081.1|2075.1|2081.1|2075.1|2078.9|2072.9|17
1732867200000|2024-11-29 08:00:00|2080.9|2074.9|2080.1|2074.1|2081.6|2075.6|2079.6|2073.6|13
1732867500000|2024-11-29 08:05:00|2079.9|2073.9|2080.1|2074.1|2080.6|2074.6|2079.1|2073.1|26
1732867800000|2024-11-29 08:10:00|2080.4|2074.4|2079.9|2073.9|2081.1|2075.1|2079.6|2073.6|18
1732868100000|2024-11-29 08:15:00|2079.6|2073.6|2078.8|2072.8|2080.1|2074.1|2078.8|2072.8|24
1732868400000|2024-11-29 08:20:00|2078.9|2072.9|2079.9|2073.9|2079.9|2073.9|2078.8|2072.8|15
1732868700000|2024-11-29 08:25:00|2079.6|2073.6|2080.9|2074.9|2081.1|2075.1|2079.4|2073.4|17
1732869000000|2024-11-29 08:30:00|2080.6|2074.6|2078.6|2072.6|2080.6|2074.6|2078.6|2072.6|10
1732869300000|2024-11-29 08:35:00|2078.9|2072.9|2078.9|2072.9|2079.1|2073.1|2078.6|2072.6|9
1732869600000|2024-11-29 08:40:00|2078.6|2072.6|2079.9|2073.9|2079.9|2073.9|2078.1|2072.1|20
1732869900000|2024-11-29 08:45:00|2079.6|2073.6|2078.9|2072.9|2079.6|2073.6|2078.9|2072.9|11
1732870200000|2024-11-29 08:50:00|2079.1|2073.1|2080.1|2074.1|2080.6|2074.6|2078.9|2072.9|33
1732870500000|2024-11-29 08:55:00|2079.9|2073.9|2080.4|2074.4|2080.4|2074.4|2079.6|2073.6|11
1732870800000|2024-11-29 09:00:00|2080.1|2074.1|2078.9|2072.9|2080.4|2074.4|2078.4|2072.4|27
1732871100000|2024-11-29 09:05:00|2079.1|2073.1|2078.6|2072.6|2080.4|2074.4|2078.4|2072.4|39
1732871400000|2024-11-29 09:10:00|2078.9|2072.9|2078.9|2072.9|2079.4|2073.4|2078.9|2072.9|13
1732871700000|2024-11-29 09:15:00|2079.1|2073.1|2077.6|2071.6|2079.1|2073.1|2077.6|2071.6|13
1732872000000|2024-11-29 09:20:00|2077.4|2071.4|2078.1|2072.1|2078.4|2072.4|2077.1|2071.1|15
1732872300000|2024-11-29 09:25:00|2078.4|2072.4|2080.6|2074.6|2081.1|2075.1|2078.4|2072.4|28
1732872600000|2024-11-29 09:30:00|2080.4|2074.4|2081.4|2075.4|2081.6|2075.6|2080|2074|26
1732872900000|2024-11-29 09:35:00|2081.1|2075.1|2080.9|2074.9|2081.6|2075.6|2080.6|2074.6|17
1732873200000|2024-11-29 09:40:00|2081.1|2075.1|2080.9|2074.9|2081.1|2075.1|2080.6|2074.6|10
1732873500000|2024-11-29 09:45:00|2081.1|2075.1|2079.9|2073.9|2081.1|2075.1|2079.9|2073.9|9
1732873800000|2024-11-29 09:50:00|2079.6|2073.6|2079.4|2073.4|2079.6|2073.6|2079.4|2073.4|4
1732874100000|2024-11-29 09:55:00|2078.9|2072.9|2079.4|2073.4|2079.6|2073.6|2078.4|2072.4|15
1732874400000|2024-11-29 10:00:00|2079.6|2073.6|2078.4|2072.4|2080.1|2074.1|2077.3|2071.3|34
1732874700000|2024-11-29 10:05:00|2078.1|2072.1|2078.6|2072.6|2078.6|2072.6|2077.4|2071.4|6
1732875000000|2024-11-29 10:10:00|2078.9|2072.9|2079.6|2073.6|2079.6|2073.6|2078.9|2072.9|19
1732875300000|2024-11-29 10:15:00|2079.4|2073.4|2079.6|2073.6|2079.9|2073.9|2079.4|2073.4|4
1732875600000|2024-11-29 10:20:00|2079.4|2073.4|2079.6|2073.6|2080.1|2074.1|2079.1|2073.1|16
1732875900000|2024-11-29 10:25:00|2079.4|2073.4|2078.9|2072.9|2079.6|2073.6|2078.6|2072.6|13
1732876200000|2024-11-29 10:30:00|2079.1|2073.1|2079.4|2073.4|2079.6|2073.6|2079.1|2073.1|6
1732876500000|2024-11-29 10:35:00|2079.6|2073.6|2078.4|2072.4|2079.9|2073.9|2077.6|2071.6|24
1732876800000|2024-11-29 10:40:00|2078.1|2072.1|2079.6|2073.6|2079.6|2073.6|2078.1|2072.1|7
1732877100000|2024-11-29 10:45:00|2079.4|2073.4|2077.9|2071.9|2079.6|2073.6|2077.9|2071.9|11
1732877400000|2024-11-29 10:50:00|2078.1|2072.1|2077.9|2071.9|2078.1|2072.1|2077.4|2071.4|13
1732877700000|2024-11-29 10:55:00|2078.1|2072.1|2078.9|2072.9|2078.9|2072.9|2078.1|2072.1|10
1732878000000|2024-11-29 11:00:00|2078.6|2072.6|2079.1|2073.1|2079.1|2073.1|2078.1|2072.1|17
1732878300000|2024-11-29 11:05:00|2078.9|2072.9|2078.4|2072.4|2078.9|2072.9|2077.9|2071.9|8
1732878600000|2024-11-29 11:10:00|2078.1|2072.1|2077.4|2071.4|2079.4|2073.4|2077.4|2071.4|21
1732878900000|2024-11-29 11:15:00|2077.1|2071.1|2078.9|2072.9|2078.9|2072.9|2077.1|2071.1|13
1732879200000|2024-11-29 11:20:00|2078.6|2072.6|2077.4|2071.4|2078.6|2072.6|2077.4|2071.4|6
1732879500000|2024-11-29 11:25:00|2077.6|2071.6|2077.1|2071.1|2078.4|2072.4|2076.9|2070.9|14
1732879800000|2024-11-29 11:30:00|2077.4|2071.4|2077.1|2071.1|2077.4|2071.4|2076.6|2070.6|7
1732880100000|2024-11-29 11:35:00|2077.4|2071.4|2078.6|2072.6|2078.6|2072.6|2077.4|2071.4|16
1732880400000|2024-11-29 11:40:00|2078.4|2072.4|2076.1|2070.1|2078.4|2072.4|2076.1|2070.1|19
1732880700000|2024-11-29 11:45:00|2076.4|2070.4|2077.1|2071.1|2077.4|2071.4|2076.4|2070.4|5
1732881000000|2024-11-29 11:50:00|2077.6|2071.6|2075.9|2069.9|2077.6|2071.6|2075.6|2069.6|16
1732881300000|2024-11-29 11:55:00|2075.6|2069.6|2074|2068|2075.9|2069.9|2074|2068|11
1732881600000|2024-11-29 12:00:00|2074.3|2068.3|2077.4|2071.4|2077.4|2071.4|2074.3|2068.3|19
1732881900000|2024-11-29 12:05:00|2077.1|2071.1|2077.4|2071.4|2077.4|2071.4|2076.6|2070.6|29
1732882200000|2024-11-29 12:10:00|2077.1|2071.1|2076.6|2070.6|2077.4|2071.4|2076.4|2070.4|12
1732882500000|2024-11-29 12:15:00|2076.4|2070.4|2075.4|2069.4|2076.4|2070.4|2075.4|2069.4|8
1732882800000|2024-11-29 12:20:00|2075.6|2069.6|2075.1|2069.1|2075.6|2069.6|2075.1|2069.1|7
1732883100000|2024-11-29 12:25:00|2074.9|2068.9|2070.8|2064.8|2074.9|2068.9|2070.8|2064.8|31
1732883400000|2024-11-29 12:30:00|2071|2065|2070.9|2064.9|2071.9|2065.9|2070.9|2064.9|30
1732883700000|2024-11-29 12:35:00|2070.6|2064.6|2069.6|2063.6|2071.4|2065.4|2068.9|2062.9|24
1732884000000|2024-11-29 12:40:00|2069.4|2063.4|2070.6|2064.6|2071.9|2065.9|2069.4|2063.4|23
1732884300000|2024-11-29 12:45:00|2070.9|2064.9|2074.4|2068.4|2074.8|2068.8|2070.1|2064.1|34
1732884600000|2024-11-29 12:50:00|2075.1|2069.1|2073|2067|2075.4|2069.4|2072.5|2066.5|64
1732884900000|2024-11-29 12:55:00|2073.3|2067.3|2072.9|2066.9|2073.3|2067.3|2072.1|2066.1|24
1732885200000|2024-11-29 13:00:00|2072.6|2066.6|2072.6|2066.6|2074.1|2068.1|2072.1|2066.1|62
1732885500000|2024-11-29 13:05:00|2072.4|2066.4|2074.6|2068.6|2075.4|2069.4|2071.9|2065.9|47
1732885800000|2024-11-29 13:10:00|2074.4|2068.4|2072.1|2066.1|2074.4|2068.4|2070.9|2064.9|45
1732886100000|2024-11-29 13:15:00|2071.9|2065.9|2070.6|2064.6|2071.9|2065.9|2070.4|2064.4|47
1732886400000|2024-11-29 13:20:00|2070.9|2064.9|2070.9|2064.9|2071.9|2065.9|2070.1|2064.1|40
1732886700000|2024-11-29 13:25:00|2071.1|2065.1|2070.6|2064.6|2071.6|2065.6|2070.4|2064.4|24
1732887000000|2024-11-29 13:30:00|2070.9|2064.9|2061.9|2055.9|2070.9|2064.9|2061.9|2055.9|97
1732887300000|2024-11-29 13:35:00|2061.6|2055.6|2063.6|2057.6|2064.1|2058.1|2061.1|2055.1|61
1732887600000|2024-11-29 13:40:00|2063.9|2057.9|2063.5|2057.5|2066.6|2060.6|2063.4|2057.4|69
1732887900000|2024-11-29 13:45:00|2063.6|2057.6|2059.9|2053.9|2063.6|2057.6|2059.1|2053.1|80
1732888200000|2024-11-29 13:50:00|2060.1|2054.1|2059.4|2053.4|2060.9|2054.9|2059.1|2053.1|36
1732888500000|2024-11-29 13:55:00|2059.6|2053.6|2062.1|2056.1|2062.4|2056.4|2059.1|2053.1|58
1732888800000|2024-11-29 14:00:00|2061.9|2055.9|2062.4|2056.4|2063.4|2057.4|2061.4|2055.4|56
1732889100000|2024-11-29 14:05:00|2062.6|2056.6|2061.1|2055.1|2062.6|2056.6|2057.4|2051.4|36
1732889400000|2024-11-29 14:10:00|2060.9|2054.9|2057.9|2051.9|2060.9|2054.9|2056.6|2050.6|52
1732889700000|2024-11-29 14:15:00|2058.1|2052.1|2060.6|2054.6|2061.1|2055.1|2058.1|2052.1|64
1732890000000|2024-11-29 14:20:00|2061.1|2055.1|2063.4|2057.4|2063.4|2057.4|2061.1|2055.1|31
1732890300000|2024-11-29 14:25:00|2063.1|2057.1|2064.4|2058.4|2065.6|2059.6|2060.6|2054.6|53
1732890600000|2024-11-29 14:30:00|2064.6|2058.6|2063.1|2057.1|2066.1|2060.1|2063.1|2057.1|50
1732890900000|2024-11-29 14:35:00|2062.9|2056.9|2062.9|2056.9|2064.6|2058.6|2062.4|2056.4|29
1732891200000|2024-11-29 14:40:00|2063.1|2057.1|2061.4|2055.4|2063.1|2057.1|2059.9|2053.9|70
1732891500000|2024-11-29 14:45:00|2061.1|2055.1|2060.9|2054.9|2062.6|2056.6|2060.6|2054.6|50
1732891800000|2024-11-29 14:50:00|2061.1|2055.1|2061.9|2055.9|2062.1|2056.1|2059.6|2053.6|36
1732892100000|2024-11-29 14:55:00|2062.1|2056.1|2064.9|2058.9|2064.9|2058.9|2061.4|2055.4|38
1732892400000|2024-11-29 15:00:00|2065.1|2059.1|2064.9|2058.9|2065.1|2059.1|2063.6|2057.6|35
1732892700000|2024-11-29 15:05:00|2064.6|2058.6|2066.6|2060.6|2067.1|2061.1|2063.6|2057.6|24
1732893000000|2024-11-29 15:10:00|2066.9|2060.9|2067.1|2061.1|2067.9|2061.9|2066.9|2060.9|25
1732893300000|2024-11-29 15:15:00|2066.9|2060.9|2067.4|2061.4|2067.6|2061.6|2066.1|2060.1|9
1732893600000|2024-11-29 15:20:00|2067.6|2061.6|2069.1|2063.1|2069.1|2063.1|2067.4|2061.4|25
1732893900000|2024-11-29 15:25:00|2068.9|2062.9|2066.9|2060.9|2068.9|2062.9|2066.1|2060.1|33
1732894200000|2024-11-29 15:30:00|2066.6|2060.6|2069.6|2063.6|2069.9|2063.9|2066.4|2060.4|50
1732894500000|2024-11-29 15:35:00|2069.9|2063.9|2068.1|2062.1|2069.9|2063.9|2067.9|2061.9|32
1732894800000|2024-11-29 15:40:00|2068.4|2062.4|2066.9|2060.9|2068.9|2062.9|2066.9|2060.9|28
1732895100000|2024-11-29 15:45:00|2067.1|2061.1|2065.9|2059.9|2068.4|2062.4|2065.4|2059.4|21
1732895400000|2024-11-29 15:50:00|2066.1|2060.1|2066.9|2060.9|2067.6|2061.6|2062.6|2056.6|60
1732895700000|2024-11-29 15:55:00|2066.6|2060.6|2066.1|2060.1|2066.9|2060.9|2064.4|2058.4|39
1732896000000|2024-11-29 16:00:00|2066.4|2060.4|2064.6|2058.6|2066.6|2060.6|2064.4|2058.4|31
1732896300000|2024-11-29 16:05:00|2064.9|2058.9|2063.1|2057.1|2065.4|2059.4|2062.9|2056.9|36
1732896600000|2024-11-29 16:10:00|2062.9|2056.9|2059.6|2053.6|2063.1|2057.1|2059.6|2053.6|33
1732896900000|2024-11-29 16:15:00|2059.4|2053.4|2060.1|2054.1|2060.9|2054.9|2059.4|2053.4|41
1732897200000|2024-11-29 16:20:00|2059.9|2053.9|2058.6|2052.6|2060.1|2054.1|2057.6|2051.6|27
1732897500000|2024-11-29 16:25:00|2058.9|2052.9|2059.6|2053.6|2059.9|2053.9|2058.1|2052.1|26
1732897800000|2024-11-29 16:30:00|2059.9|2053.9|2058.9|2052.9|2060.1|2054.1|2058.1|2052.1|28
1732898100000|2024-11-29 16:35:00|2058.6|2052.6|2058.4|2052.4|2058.9|2052.9|2057.6|2051.6|18
1732898400000|2024-11-29 16:40:00|2058.1|2052.1|2059.6|2053.6|2060.4|2054.4|2056.1|2050.1|42
1732898700000|2024-11-29 16:45:00|2059.9|2053.9|2065.5|2059.5|2065.9|2059.9|2058.6|2052.6|49
1732899000000|2024-11-29 16:50:00|2065.4|2059.4|2069.6|2063.6|2069.6|2063.6|2065.1|2059.1|63
1732899300000|2024-11-29 16:55:00|2070.4|2064.4|2078.4|2072.4|2078.6|2072.6|2069.4|2063.4|137
1732899600000|2024-11-29 17:00:00|2078.1|2072.1|2076.4|2070.4|2078.1|2072.1|2076.1|2070.1|20
1732899900000|2024-11-29 17:05:00|2076.1|2070.1|2076.6|2070.6|2076.6|2070.6|2076.1|2070.1|7
1732900200000|2024-11-29 17:10:00|2077.1|2071.1|2079.9|2073.9|2081.3|2075.3|2077.1|2071.1|16
1732900500000|2024-11-29 17:15:00|2079.6|2073.6|2079.6|2073.6|2079.9|2073.9|2079.6|2073.6|3
1732900800000|2024-11-29 17:20:00|2079.4|2073.4|2078.9|2072.9|2079.4|2073.4|2078.9|2072.9|5
1732901100000|2024-11-29 17:25:00|2079.1|2073.1|2078.9|2072.9|2079.1|2073.1|2078.9|2072.9|2
1732901400000|2024-11-29 17:30:00|2079.1|2073.1|2079.6|2073.6|2079.6|2073.6|2078.9|2072.9|9
1732901700000|2024-11-29 17:35:00|2078.4|2072.4|2081.4|2075.4|2081.4|2075.4|2078.4|2072.4|6
1732902000000|2024-11-29 17:40:00|2081.1|2075.1|2080.4|2074.4|2081.1|2075.1|2080.4|2074.4|3
1732902300000|2024-11-29 17:45:00|2080.6|2074.6|2080.6|2074.6|2080.9|2074.9|2080.6|2074.6|3
1732902600000|2024-11-29 17:50:00|2080.9|2074.9|2080.6|2074.6|2080.9|2074.9|2080.6|2074.6|2
1732902900000|2024-11-29 17:55:00|2079.9|2073.9|2081.5|2075.5|2081.5|2075.5|2079.9|2073.9|11
1732903200000|2024-11-29 18:00:00|2081.1|2075.1|2081.1|2075.1|2081.3|2075.3|2080.9|2074.9|5
1732903500000|2024-11-29 18:05:00|2081|2075|2080.9|2074.9|2081|2075|2080.9|2074.9|2
1732903800000|2024-11-29 18:10:00|2081.3|2075.3|2081.8|2075.8|2081.8|2075.8|2081.3|2075.3|2
1732904100000|2024-11-29 18:15:00|2081.6|2075.6|2081.3|2075.3|2081.6|2075.6|2081.3|2075.3|3
1732904400000|2024-11-29 18:20:00|2081.4|2075.4|2081.3|2075.3|2081.4|2075.4|2081.3|2075.3|2
1732905000000|2024-11-29 18:30:00|2081.4|2075.4|2081.1|2075.1|2081.4|2075.4|2081.1|2075.1|4
1732905300000|2024-11-29 18:35:00|2081.4|2075.4|2081.3|2075.3|2081.5|2075.5|2081.1|2075.1|5
1732905600000|2024-11-29 18:40:00|2081.4|2075.4|2082.6|2076.6|2082.6|2076.6|2081.3|2075.3|11
1732905900000|2024-11-29 18:45:00|2083|2077|2080.5|2074.5|2083.4|2077.4|2079.3|2073.3|19
1732906200000|2024-11-29 18:50:00|2080.8|2074.8|2080.8|2074.8|2081|2075|2080.8|2074.8|3
1732906500000|2024-11-29 18:55:00|2081|2075|2090.5|2071.8|2090.5|2075|2081|2068.8|9
1733101200000|2024-12-02 01:00:00|2078.8|2072.8|2081.3|2075.3|2081.4|2075.4|2078.5|2072.5|68
1733101500000|2024-12-02 01:05:00|2081.5|2075.5|2080.3|2074.3|2082.1|2076.1|2079.3|2073.3|84
1733101800000|2024-12-02 01:10:00|2080.1|2074.1|2079|2073|2080.1|2074.1|2076.8|2070.8|60
1733102100000|2024-12-02 01:15:00|2078.8|2072.8|2076.3|2070.3|2080|2074|2076|2070|68
1733102400000|2024-12-02 01:20:00|2076.1|2070.1|2077.3|2071.3|2077.3|2071.3|2076|2070|38
1733102700000|2024-12-02 01:25:00|2077|2071|2076.4|2070.4|2077.3|2071.3|2075.8|2069.8|36
1733103000000|2024-12-02 01:30:00|2076.8|2070.8|2074.5|2068.5|2076.9|2070.9|2074|2068|29
1733103300000|2024-12-02 01:35:00|2074.8|2068.8|2074.5|2068.5|2075.6|2069.6|2074.4|2068.4|39
1733103600000|2024-12-02 01:40:00|2074.3|2068.3|2074.3|2068.3|2074.8|2068.8|2071.3|2065.3|50
1733103900000|2024-12-02 01:45:00|2074.5|2068.5|2077|2071|2077|2071|2074.5|2068.5|31
1733104200000|2024-12-02 01:50:00|2077.3|2071.3|2080|2074|2080.3|2074.3|2076.9|2070.9|43
1733104500000|2024-12-02 01:55:00|2079.8|2073.8|2077.9|2071.9|2080|2074|2077|2071|34
1733104800000|2024-12-02 02:00:00|2078|2072|2076.8|2070.8|2078.5|2072.5|2075.4|2069.4|36
1733105100000|2024-12-02 02:05:00|2076.5|2070.5|2077|2071|2077|2071|2073.5|2067.5|53
1733105400000|2024-12-02 02:10:00|2077.3|2071.3|2075.3|2069.3|2077.3|2071.3|2074.3|2068.3|28
1733105700000|2024-12-02 02:15:00|2075.1|2069.1|2075.8|2069.8|2075.8|2069.8|2074.5|2068.5|12
1733106000000|2024-12-02 02:20:00|2076|2070|2077.3|2071.3|2077.5|2071.5|2076|2070|12
1733106300000|2024-12-02 02:25:00|2077|2071|2078.4|2072.4|2078.4|2072.4|2077|2071|6
1733106600000|2024-12-02 02:30:00|2078.5|2072.5|2079|2073|2079.4|2073.4|2076.8|2070.8|49
1733106900000|2024-12-02 02:35:00|2078.9|2072.9|2077.6|2071.6|2079.3|2073.3|2077.1|2071.1|50
1733107200000|2024-12-02 02:40:00|2077.4|2071.4|2078.8|2072.8|2078.9|2072.9|2077.1|2071.1|47
1733107500000|2024-12-02 02:45:00|2079|2073|2079|2073|2079.3|2073.3|2078.3|2072.3|26
1733107800000|2024-12-02 02:50:00|2079.1|2073.1|2080.3|2074.3|2080.4|2074.4|2078.8|2072.8|43
1733108100000|2024-12-02 02:55:00|2080.1|2074.1|2081.3|2075.3|2081.3|2075.3|2079.9|2073.9|53
1733108400000|2024-12-02 03:00:00|2081|2075|2079.5|2073.5|2081.3|2075.3|2079.1|2073.1|60
1733108700000|2024-12-02 03:05:00|2079.6|2073.6|2080.8|2074.8|2080.8|2074.8|2078.8|2072.8|61
1733109000000|2024-12-02 03:10:00|2080.9|2074.9|2080.5|2074.5|2081.5|2075.5|2079.8|2073.8|63
1733109300000|2024-12-02 03:15:00|2080.4|2074.4|2080.5|2074.5|2081|2075|2080|2074|74
1733109600000|2024-12-02 03:20:00|2080.4|2074.4|2080.3|2074.3|2080.6|2074.6|2079.6|2073.6|38
1733109900000|2024-12-02 03:25:00|2080.4|2074.4|2080.8|2074.8|2081.3|2075.3|2079.8|2073.8|61
1733110200000|2024-12-02 03:30:00|2080.6|2074.6|2080.6|2074.6|2080.8|2074.8|2080.3|2074.3|7
1733110500000|2024-12-02 03:35:00|2079.9|2073.9|2080.5|2074.5|2080.6|2074.6|2079.9|2073.9|9
1733110800000|2024-12-02 03:40:00|2080.3|2074.3|2080.5|2074.5|2080.5|2074.5|2080|2074|5
1733111100000|2024-12-02 03:45:00|2080.6|2074.6|2080.6|2074.6|2080.6|2074.6|2080.5|2074.5|3
1733111400000|2024-12-02 03:50:00|2080.5|2074.5|2080.6|2074.6|2080.6|2074.6|2080.5|2074.5|4
1733111700000|2024-12-02 03:55:00|2080.5|2074.5|2080.9|2074.9|2080.9|2074.9|2080.5|2074.5|3
1733112000000|2024-12-02 04:00:00|2080.6|2074.6|2080.9|2074.9|2080.9|2074.9|2080.5|2074.5|4
1733112300000|2024-12-02 04:05:00|2080.6|2074.6|2080.9|2074.9|2080.9|2074.9|2080.6|2074.6|2
1733112600000|2024-12-02 04:10:00|2080.6|2074.6|2080.6|2074.6|2080.6|2074.6|2080.6|2074.6|1
1733112900000|2024-12-02 04:15:00|2080.9|2074.9|2081.6|2075.6|2081.6|2075.6|2080.9|2074.9|2
1733113200000|2024-12-02 04:20:00|2081.8|2075.8|2081.8|2075.8|2081.8|2075.8|2081.8|2075.8|1
1733113500000|2024-12-02 04:25:00|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|2081.8|2075.8|3
1733113800000|2024-12-02 04:30:00|2081.5|2075.5|2081.6|2075.6|2081.8|2075.8|2081.5|2075.5|4
1733114100000|2024-12-02 04:35:00|2081.5|2075.5|2081.6|2075.6|2081.6|2075.6|2081.3|2075.3|4
1733114400000|2024-12-02 04:40:00|2081.5|2075.5|2081.5|2075.5|2081.5|2075.5|2081|2075|5
1733114700000|2024-12-02 04:45:00|2081.3|2075.3|2080.9|2074.9|2081.3|2075.3|2080.9|2074.9|3
1733115300000|2024-12-02 04:55:00|2080.8|2074.8|2081|2075|2081|2075|2080.8|2074.8|6
1733115600000|2024-12-02 05:00:00|2080.8|2074.8|2081.1|2075.1|2081.3|2075.3|2080.6|2074.6|12
1733115900000|2024-12-02 05:05:00|2081.3|2075.3|2079.1|2073.1|2081.3|2075.3|2078|2072|12
1733116200000|2024-12-02 05:10:00|2079.4|2073.4|2080|2074|2080|2074|2079.1|2073.1|7
1733116500000|2024-12-02 05:15:00|2079.9|2073.9|2079.3|2073.3|2079.9|2073.9|2078.8|2072.8|8
1733116800000|2024-12-02 05:20:00|2079|2073|2079|2073|2079.5|2073.5|2079|2073|5
1733117100000|2024-12-02 05:25:00|2079.3|2073.3|2080.3|2074.3|2080.3|2074.3|2079|2073|7
1733117400000|2024-12-02 05:30:00|2080.5|2074.5|2079.1|2073.1|2080.5|2074.5|2078.5|2072.5|40
1733117700000|2024-12-02 05:35:00|2079|2073|2078.1|2072.1|2079|2073|2077.3|2071.3|14
1733118000000|2024-12-02 05:40:00|2078.3|2072.3|2078.6|2072.6|2078.6|2072.6|2077.8|2071.8|20
1733118300000|2024-12-02 05:45:00|2078.4|2072.4|2078.4|2072.4|2078.5|2072.5|2077.8|2071.8|22
1733118600000|2024-12-02 05:50:00|2078|2072|2077.6|2071.6|2078|2072|2077.3|2071.3|13
1733118900000|2024-12-02 05:55:00|2077.4|2071.4|2073.3|2067.3|2077.5|2071.5|2073.3|2067.3|57
1733119200000|2024-12-02 06:00:00|2073.5|2067.5|2072.8|2066.8|2074.1|2068.1|2072.8|2066.8|23
1733119500000|2024-12-02 06:05:00|2072.9|2066.9|2074.8|2068.8|2075.8|2069.8|2072.9|2066.9|29
1733119800000|2024-12-02 06:10:00|2074.9|2068.9|2077|2071|2077|2071|2074.9|2068.9|20
1733120100000|2024-12-02 06:15:00|2077.3|2071.3|2075.8|2069.8|2077.5|2071.5|2074.5|2068.5|44
1733120400000|2024-12-02 06:20:00|2075.9|2069.9|2074.8|2068.8|2076.6|2070.6|2074.1|2068.1|48
1733120700000|2024-12-02 06:25:00|2075|2069|2074.6|2068.6|2075.8|2069.8|2074.4|2068.4|26
1733121000000|2024-12-02 06:30:00|2074.8|2068.8|2076.6|2070.6|2076.8|2070.8|2074.8|2068.8|33
1733121300000|2024-12-02 06:35:00|2076.5|2070.5|2076.8|2070.8|2077.1|2071.1|2075.8|2069.8|57
1733121600000|2024-12-02 06:40:00|2076.5|2070.5|2076.9|2070.9|2077.5|2071.5|2075.8|2069.8|64
1733121900000|2024-12-02 06:45:00|2077.1|2071.1|2073.6|2067.6|2078.1|2072.1|2072.5|2066.5|38
1733122200000|2024-12-02 06:50:00|2073.5|2067.5|2076.8|2070.8|2077.1|2071.1|2073.4|2067.4|54
1733122500000|2024-12-02 06:55:00|2077|2071|2075.8|2069.8|2077.3|2071.3|2075.5|2069.5|51
1733122800000|2024-12-02 07:00:00|2076|2070|2076.9|2070.9|2077|2071|2076|2070|21
1733123100000|2024-12-02 07:05:00|2076.8|2070.8|2076.3|2070.3|2076.8|2070.8|2075.4|2069.4|13
1733123400000|2024-12-02 07:10:00|2076.4|2070.4|2076.9|2070.9|2076.9|2070.9|2075.8|2069.8|11
1733123700000|2024-12-02 07:15:00|2076.8|2070.8|2076.8|2070.8|2077|2071|2076.5|2070.5|11
1733124000000|2024-12-02 07:20:00|2076.6|2070.6|2076.5|2070.5|2077|2071|2076.3|2070.3|9
1733124300000|2024-12-02 07:25:00|2076.4|2070.4|2076.5|2070.5|2077|2071|2076.4|2070.4|14
1733124600000|2024-12-02 07:30:00|2076.8|2070.8|2075.6|2069.6|2076.9|2070.9|2075.5|2069.5|14
1733124900000|2024-12-02 07:35:00|2075.5|2069.5|2076.3|2070.3|2076.3|2070.3|2075.1|2069.1|14
1733125200000|2024-12-02 07:40:00|2076.1|2070.1|2076|2070|2076.1|2070.1|2075.4|2069.4|14
1733125500000|2024-12-02 07:45:00|2075.8|2069.8|2076|2070|2076.3|2070.3|2075.5|2069.5|10
1733125800000|2024-12-02 07:50:00|2075.6|2069.6|2074.9|2068.9|2076|2070|2073.3|2067.3|20
1733126100000|2024-12-02 07:55:00|2075|2069|2071.4|2065.4|2075.9|2069.9|2071.1|2065.1|55
1733126400000|2024-12-02 08:00:00|2071|2065|2064.1|2058.1|2071.3|2065.3|2063.4|2057.4|75
1733126700000|2024-12-02 08:05:00|2064.9|2058.9|2067.4|2061.4|2067.4|2061.4|2064.3|2058.3|80
1733127000000|2024-12-02 08:10:00|2067.1|2061.1|2065.4|2059.4|2067.1|2061.1|2064.1|2058.1|49
1733127300000|2024-12-02 08:15:00|2065.1|2059.1|2068.4|2062.4|2068.4|2062.4|2063.4|2057.4|47
1733127600000|2024-12-02 08:20:00|2068.1|2062.1|2065.6|2059.6|2068.1|2062.1|2064.6|2058.6|46
1733127900000|2024-12-02 08:25:00|2064.3|2058.3|2063.6|2057.6|2064.8|2058.8|2063.4|2057.4|42
1733128200000|2024-12-02 08:30:00|2063.4|2057.4|2060.4|2054.4|2063.4|2057.4|2059.4|2053.4|46
1733128500000|2024-12-02 08:35:00|2059.9|2053.9|2060.9|2054.9|2061.1|2055.1|2059.6|2053.6|34
1733128800000|2024-12-02 08:40:00|2060.4|2054.4|2064.4|2058.4|2064.9|2058.9|2060.4|2054.4|26
1733129100000|2024-12-02 08:45:00|2064.6|2058.6|2067.1|2061.1|2067.1|2061.1|2063.1|2057.1|34
1733129400000|2024-12-02 08:50:00|2067.4|2061.4|2067.4|2061.4|2067.6|2061.6|2066.1|2060.1|25
1733129700000|2024-12-02 08:55:00|2068.1|2062.1|2067.9|2061.9|2068.6|2062.6|2066.9|2060.9|25
1733130000000|2024-12-02 09:00:00|2068.1|2062.1|2073.9|2067.9|2073.9|2067.9|2067.6|2061.6|67
1733130300000|2024-12-02 09:05:00|2073.6|2067.6|2072.1|2066.1|2074.1|2068.1|2070.6|2064.6|39
1733130600000|2024-12-02 09:10:00|2072.4|2066.4|2073.1|2067.1|2073.4|2067.4|2070.9|2064.9|31
1733130900000|2024-12-02 09:15:00|2072.9|2066.9|2073.4|2067.4|2073.6|2067.6|2072.6|2066.6|23
1733131200000|2024-12-02 09:20:00|2073.1|2067.1|2071.1|2065.1|2073.1|2067.1|2068.4|2062.4|33
1733131500000|2024-12-02 09:25:00|2070.9|2064.9|2070.6|2064.6|2070.9|2064.9|2069.4|2063.4|29
1733131800000|2024-12-02 09:30:00|2070.9|2064.9|2072.6|2066.6|2072.9|2066.9|2069.9|2063.9|30
1733132100000|2024-12-02 09:35:00|2072.9|2066.9|2071.4|2065.4|2072.9|2066.9|2069.9|2063.9|32
1733132400000|2024-12-02 09:40:00|2071.1|2065.1|2070.6|2064.6|2071.1|2065.1|2069.9|2063.9|12
1733132700000|2024-12-02 09:45:00|2070.9|2064.9|2071.6|2065.6|2071.9|2065.9|2069.4|2063.4|32
1733133000000|2024-12-02 09:50:00|2071.4|2065.4|2070.1|2064.1|2071.6|2065.6|2069.6|2063.6|14
1733133300000|2024-12-02 09:55:00|2069.9|2063.9|2071.4|2065.4|2072.4|2066.4|2069.4|2063.4|32
1733133600000|2024-12-02 10:00:00|2071.1|2065.1|2072.6|2066.6|2072.6|2066.6|2070.1|2064.1|35
1733133900000|2024-12-02 10:05:00|2072.9|2066.9|2072.4|2066.4|2072.9|2066.9|2071.4|2065.4|25
1733134200000|2024-12-02 10:10:00|2072.1|2066.1|2071.4|2065.4|2072.9|2066.9|2070.6|2064.6|23
1733134500000|2024-12-02 10:15:00|2071.1|2065.1|2071.6|2065.6|2071.6|2065.6|2069.6|2063.6|31
1733134800000|2024-12-02 10:20:00|2071.4|2065.4|2071.9|2065.9|2072.6|2066.6|2070.9|2064.9|22
1733135100000|2024-12-02 10:25:00|2071.6|2065.6|2070.9|2064.9|2072.4|2066.4|2070.9|2064.9|18
1733135400000|2024-12-02 10:30:00|2070.6|2064.6|2070.1|2064.1|2070.9|2064.9|2069.1|2063.1|20
1733135700000|2024-12-02 10:35:00|2069.9|2063.9|2070.4|2064.4|2070.4|2064.4|2069.1|2063.1|24
1733136000000|2024-12-02 10:40:00|2070.1|2064.1|2069.6|2063.6|2070.1|2064.1|2069.4|2063.4|12
1733136300000|2024-12-02 10:45:00|2069.4|2063.4|2070.4|2064.4|2070.4|2064.4|2069.4|2063.4|9
1733136600000|2024-12-02 10:50:00|2070.6|2064.6|2070.4|2064.4|2070.9|2064.9|2069.4|2063.4|21
1733136900000|2024-12-02 10:55:00|2070.1|2064.1|2069.1|2063.1|2070.6|2064.6|2069.1|2063.1|17
1733137200000|2024-12-02 11:00:00|2068.9|2062.9|2071.4|2065.4|2072.1|2066.1|2068.9|2062.9|17
1733137500000|2024-12-02 11:05:00|2071.1|2065.1|2069.6|2063.6|2071.1|2065.1|2068.4|2062.4|13
1733137800000|2024-12-02 11:10:00|2069.4|2063.4|2070.4|2064.4|2070.4|2064.4|2068.9|2062.9|15
1733138100000|2024-12-02 11:15:00|2070.1|2064.1|2070.1|2064.1|2070.4|2064.4|2069.6|2063.6|12
1733138400000|2024-12-02 11:20:00|2069.9|2063.9|2069.4|2063.4|2069.9|2063.9|2068.6|2062.6|12
1733138700000|2024-12-02 11:25:00|2069.6|2063.6|2068.6|2062.6|2069.9|2063.9|2068.6|2062.6|13
1733139000000|2024-12-02 11:30:00|2068.4|2062.4|2068.9|2062.9|2069.1|2063.1|2068.4|2062.4|7
1733139300000|2024-12-02 11:35:00|2069.1|2063.1|2070.1|2064.1|2070.1|2064.1|2068.9|2062.9|17
1733139600000|2024-12-02 11:40:00|2070.4|2064.4|2069.4|2063.4|2071.4|2065.4|2068.9|2062.9|13
1733139900000|2024-12-02 11:45:00|2069.1|2063.1|2069.4|2063.4|2069.4|2063.4|2068.6|2062.6|10
1733140200000|2024-12-02 11:50:00|2069.1|2063.1|2067.6|2061.6|2069.4|2063.4|2067.1|2061.1|24
1733140500000|2024-12-02 11:55:00|2067.4|2061.4|2066.9|2060.9|2067.6|2061.6|2065.4|2059.4|29
1733140800000|2024-12-02 12:00:00|2066.6|2060.6|2065.6|2059.6|2066.6|2060.6|2065.1|2059.1|17
1733141100000|2024-12-02 12:05:00|2065.9|2059.9|2074.5|2068.5|2074.8|2068.8|2065.9|2059.9|70
1733141400000|2024-12-02 12:10:00|2074.3|2068.3|2073.9|2067.9|2074.6|2068.6|2072.6|2066.6|55
1733141700000|2024-12-02 12:15:00|2073.6|2067.6|2071.4|2065.4|2074.1|2068.1|2070.6|2064.6|19
1733142000000|2024-12-02 12:20:00|2071.6|2065.6|2071.1|2065.1|2071.6|2065.6|2070.1|2064.1|14
1733142300000|2024-12-02 12:25:00|2070.9|2064.9|2071.4|2065.4|2071.6|2065.6|2070.6|2064.6|12
1733142600000|2024-12-02 12:30:00|2071.1|2065.1|2071.6|2065.6|2072.4|2066.4|2070.9|2064.9|27
1733142900000|2024-12-02 12:35:00|2071.4|2065.4|2070.1|2064.1|2071.4|2065.4|2068.9|2062.9|15
1733143200000|2024-12-02 12:40:00|2069.9|2063.9|2069.4|2063.4|2069.9|2063.9|2068.4|2062.4|14
1733143500000|2024-12-02 12:45:00|2069.6|2063.6|2072|2066|2072.4|2066.4|2068.6|2062.6|23
1733143800000|2024-12-02 12:50:00|2071.8|2065.8|2069.6|2063.6|2071.9|2065.9|2068.4|2062.4|30
1733144100000|2024-12-02 12:55:00|2069.4|2063.4|2071.1|2065.1|2071.1|2065.1|2068.1|2062.1|40
1733144400000|2024-12-02 13:00:00|2071.4|2065.4|2073.5|2067.5|2073.8|2067.8|2067.1|2061.1|171
1733144700000|2024-12-02 13:05:00|2073.4|2067.4|2072.9|2066.9|2074.8|2068.8|2072.1|2066.1|86
1733145000000|2024-12-02 13:10:00|2072.6|2066.6|2073.1|2067.1|2073.1|2067.1|2070.9|2064.9|26
1733145300000|2024-12-02 13:15:00|2073.4|2067.4|2074.1|2068.1|2074.4|2068.4|2073.1|2067.1|36
1733145600000|2024-12-02 13:20:00|2073.9|2067.9|2074.9|2068.9|2075.1|2069.1|2071.6|2065.6|33
1733145900000|2024-12-02 13:25:00|2074.6|2068.6|2074.1|2068.1|2075.1|2069.1|2073.6|2067.6|38
1733146200000|2024-12-02 13:30:00|2074.4|2068.4|2073.9|2067.9|2074.9|2068.9|2073.1|2067.1|29
1733146500000|2024-12-02 13:35:00|2073.6|2067.6|2074.4|2068.4|2074.4|2068.4|2072.9|2066.9|31
1733146800000|2024-12-02 13:40:00|2074.1|2068.1|2074.6|2068.6|2074.9|2068.9|2073.4|2067.4|24
1733147100000|2024-12-02 13:45:00|2074.4|2068.4|2071.6|2065.6|2074.4|2068.4|2070.6|2064.6|29
1733147400000|2024-12-02 13:50:00|2071.9|2065.9|2072.1|2066.1|2072.6|2066.6|2071.1|2065.1|22
1733147700000|2024-12-02 13:55:00|2071.9|2065.9|2072.9|2066.9|2072.9|2066.9|2071.6|2065.6|13
1733148000000|2024-12-02 14:00:00|2073.1|2067.1|2071.4|2065.4|2074.1|2068.1|2071.1|2065.1|53
1733148300000|2024-12-02 14:05:00|2071.1|2065.1|2073.1|2067.1|2073.1|2067.1|2070.4|2064.4|25
1733148600000|2024-12-02 14:10:00|2073.4|2067.4|2074.4|2068.4|2074.6|2068.6|2072.9|2066.9|27
1733148900000|2024-12-02 14:15:00|2074.1|2068.1|2074.6|2068.6|2074.9|2068.9|2074.1|2068.1|17
1733149200000|2024-12-02 14:20:00|2074.9|2068.9|2073.9|2067.9|2075.1|2069.1|2073.6|2067.6|23
1733149500000|2024-12-02 14:25:00|2074.1|2068.1|2074.9|2068.9|2075.1|2069.1|2072.9|2066.9|42
1733149800000|2024-12-02 14:30:00|2074.6|2068.6|2074.1|2068.1|2074.9|2068.9|2072.9|2066.9|44
1733150100000|2024-12-02 14:35:00|2073.9|2067.9|2072.1|2066.1|2074.6|2068.6|2071.9|2065.9|28
1733150400000|2024-12-02 14:40:00|2072.4|2066.4|2072.4|2066.4|2072.9|2066.9|2071.4|2065.4|46
1733150700000|2024-12-02 14:45:00|2072.6|2066.6|2073.1|2067.1|2073.1|2067.1|2070.4|2064.4|30
1733151000000|2024-12-02 14:50:00|2072.9|2066.9|2071.9|2065.9|2073.1|2067.1|2071.1|2065.1|44
1733151300000|2024-12-02 14:55:00|2071.6|2065.6|2071.6|2065.6|2071.9|2065.9|2071.1|2065.1|33
1733151600000|2024-12-02 15:00:00|2071.4|2065.4|2069.4|2063.4|2072.9|2066.9|2068.1|2062.1|55
1733151900000|2024-12-02 15:05:00|2069.6|2063.6|2072.9|2066.9|2073.1|2067.1|2068.9|2062.9|61
1733152200000|2024-12-02 15:10:00|2072.6|2066.6|2072.9|2066.9|2074.1|2068.1|2071.6|2065.6|28
1733152500000|2024-12-02 15:15:00|2073.1|2067.1|2073.1|2067.1|2073.6|2067.6|2071.6|2065.6|46
1733152800000|2024-12-02 15:20:00|2073.4|2067.4|2075.6|2069.6|2075.9|2069.9|2072.6|2066.6|40
1733153100000|2024-12-02 15:25:00|2075.9|2069.9|2075.9|2069.9|2076.1|2070.1|2074.1|2068.1|64
1733153400000|2024-12-02 15:30:00|2075.6|2069.6|2075.6|2069.6|2076.1|2070.1|2073.6|2067.6|46
1733153700000|2024-12-02 15:35:00|2075.4|2069.4|2076.1|2070.1|2076.6|2070.6|2074.4|2068.4|53
1733154000000|2024-12-02 15:40:00|2075.9|2069.9|2075.9|2069.9|2075.9|2069.9|2073.9|2067.9|58
1733154300000|2024-12-02 15:45:00|2075.6|2069.6|2074.1|2068.1|2075.6|2069.6|2073.4|2067.4|30
1733154600000|2024-12-02 15:50:00|2074.4|2068.4|2075.1|2069.1|2075.4|2069.4|2073.6|2067.6|20
1733154900000|2024-12-02 15:55:00|2075.4|2069.4|2076.1|2070.1|2076.6|2070.6|2074.1|2068.1|49
1733155200000|2024-12-02 16:00:00|2075.9|2069.9|2075.4|2069.4|2076.6|2070.6|2074.1|2068.1|56
1733155500000|2024-12-02 16:05:00|2074.6|2068.6|2077.1|2071.1|2077.1|2071.1|2073.9|2067.9|52
1733155800000|2024-12-02 16:10:00|2077.4|2071.4|2075.6|2069.6|2077.6|2071.6|2074.1|2068.1|36
1733156100000|2024-12-02 16:15:00|2075.9|2069.9|2076.1|2070.1|2076.6|2070.6|2075.1|2069.1|52
1733156400000|2024-12-02 16:20:00|2075.9|2069.9|2076.4|2070.4|2077.1|2071.1|2075.4|2069.4|42
1733156700000|2024-12-02 16:25:00|2076.1|2070.1|2075.9|2069.9|2076.1|2070.1|2074.9|2068.9|21
1733157000000|2024-12-02 16:30:00|2075.6|2069.6|2074.6|2068.6|2077.9|2071.9|2074.1|2068.1|37
1733157300000|2024-12-02 16:35:00|2074.9|2068.9|2077.1|2071.1|2077.1|2071.1|2074.6|2068.6|25
1733157600000|2024-12-02 16:40:00|2077.4|2071.4|2075.3|2069.3|2077.9|2071.9|2074.4|2068.4|31
1733157900000|2024-12-02 16:45:00|2075.1|2069.1|2075.6|2069.6|2075.6|2069.6|2074.1|2068.1|23
1733158200000|2024-12-02 16:50:00|2075.9|2069.9|2075.4|2069.4|2076.9|2070.9|2073.6|2067.6|24
1733158500000|2024-12-02 16:55:00|2076.1|2070.1|2079.4|2073.4|2081.9|2075.9|2076.1|2070.1|97
1733158800000|2024-12-02 17:00:00|2079.1|2073.1|2075.6|2069.6|2079.6|2073.6|2074.4|2068.4|43
1733159100000|2024-12-02 17:05:00|2074.9|2068.9|2074.6|2068.6|2074.9|2068.9|2074.1|2068.1|9
1733159400000|2024-12-02 17:10:00|2074.9|2068.9|2075.1|2069.1|2075.1|2069.1|2074.4|2068.4|7
1733159700000|2024-12-02 17:15:00|2074.9|2068.9|2075.1|2069.1|2075.1|2069.1|2074.4|2068.4|4
1733160000000|2024-12-02 17:20:00|2074.9|2068.9|2074.6|2068.6|2075.1|2069.1|2074.6|2068.6|6
1733160300000|2024-12-02 17:25:00|2074.9|2068.9|2074.9|2068.9|2075.1|2069.1|2074.9|2068.9|3
1733160600000|2024-12-02 17:30:00|2074.6|2068.6|2075.6|2069.6|2076.4|2070.4|2074.6|2068.6|4
1733160900000|2024-12-02 17:35:00|2076.1|2070.1|2075.1|2069.1|2078.8|2072.8|2075.1|2069.1|19
1733161200000|2024-12-02 17:40:00|2075.4|2069.4|2075.1|2069.1|2075.9|2069.9|2075.1|2069.1|9
1733161500000|2024-12-02 17:45:00|2075.4|2069.4|2075.1|2069.1|2075.6|2069.6|2075.1|2069.1|4
1733161800000|2024-12-02 17:50:00|2075.4|2069.4|2075.4|2069.4|2075.4|2069.4|2074.9|2068.9|5
1733162100000|2024-12-02 17:55:00|2075.3|2069.3|2075.5|2069.5|2076.6|2070.6|2074.9|2068.9|26
1733162400000|2024-12-02 18:00:00|2076.5|2070.5|2076.3|2070.3|2076.6|2070.6|2076.3|2070.3|4
1733162700000|2024-12-02 18:05:00|2076|2070|2075.8|2069.8|2076|2070|2075.6|2069.6|4
1733163000000|2024-12-02 18:10:00|2076|2070|2076|2070|2076.3|2070.3|2075.8|2069.8|4
1733163300000|2024-12-02 18:15:00|2076.3|2070.3|2074.8|2068.8|2076.3|2070.3|2074.8|2068.8|7
1733163600000|2024-12-02 18:20:00|2074.9|2068.9|2075.3|2069.3|2075.3|2069.3|2074.9|2068.9|4
1733163900000|2024-12-02 18:25:00|2075.5|2069.5|2076|2070|2076.1|2070.1|2075.5|2069.5|6
1733164200000|2024-12-02 18:30:00|2075.8|2069.8|2075.8|2069.8|2075.8|2069.8|2075.8|2069.8|1
1733164500000|2024-12-02 18:35:00|2076.1|2070.1|2075.8|2069.8|2076.1|2070.1|2075.8|2069.8|2
1733164800000|2024-12-02 18:40:00|2075.5|2069.5|2075.3|2069.3|2075.5|2069.5|2075|2069|6
1733165100000|2024-12-02 18:45:00|2075.4|2069.4|2075.3|2069.3|2075.4|2069.4|2075.3|2069.3|2
1733165400000|2024-12-02 18:50:00|2075.6|2069.6|2075.6|2069.6|2075.9|2069.9|2075.3|2069.3|6
1733165700000|2024-12-02 18:55:00|2075.9|2069.9|2081.8|2063|2082|2069.9|2075.4|2063|6
1733187600000|2024-12-03 01:00:00|2078.1|2072.1|2073.9|2067.9|2078.1|2072.1|2073.9|2067.9|42
1733187900000|2024-12-03 01:05:00|2074.1|2068.1|2072.6|2066.6|2075.5|2069.5|2071.8|2065.8|51
1733188200000|2024-12-03 01:10:00|2072.8|2066.8|2071.5|2065.5|2073.8|2067.8|2070.8|2064.8|45
1733188500000|2024-12-03 01:15:00|2071.6|2065.6|2068.9|2062.9|2071.8|2065.8|2068.9|2062.9|28
1733188800000|2024-12-03 01:20:00|2069.1|2063.1|2067.9|2061.9|2069.6|2063.6|2067.9|2061.9|20
1733189100000|2024-12-03 01:25:00|2067.6|2061.6|2066.3|2060.3|2067.6|2061.6|2065.9|2059.9|27
1733189400000|2024-12-03 01:30:00|2066.5|2060.5|2066.5|2060.5|2067.8|2061.8|2066.3|2060.3|46
1733189700000|2024-12-03 01:35:00|2066.6|2060.6|2066.3|2060.3|2067.5|2061.5|2066.3|2060.3|48
1733190000000|2024-12-03 01:40:00|2066.5|2060.5|2066.5|2060.5|2067|2061|2066.5|2060.5|21
1733190300000|2024-12-03 01:45:00|2066.8|2060.8|2066.1|2060.1|2067|2061|2066.1|2060.1|29
1733190600000|2024-12-03 01:50:00|2066|2060|2066.3|2060.3|2066.8|2060.8|2066|2060|37
1733190900000|2024-12-03 01:55:00|2066|2060|2064.3|2058.3|2066.8|2060.8|2064.3|2058.3|26
1733191200000|2024-12-03 02:00:00|2064|2058|2063.8|2057.8|2064.9|2058.9|2063.8|2057.8|39
1733191500000|2024-12-03 02:05:00|2063.9|2057.9|2063|2057|2064.3|2058.3|2063|2057|15
1733191800000|2024-12-03 02:10:00|2063.1|2057.1|2063.1|2057.1|2063.8|2057.8|2063|2057|39
1733192100000|2024-12-03 02:15:00|2062.9|2056.9|2062.5|2056.5|2063.1|2057.1|2062.5|2056.5|16
1733192400000|2024-12-03 02:20:00|2062.6|2056.6|2063|2057|2063.3|2057.3|2062.4|2056.4|15
1733192700000|2024-12-03 02:25:00|2062.9|2056.9|2062.8|2056.8|2063.5|2057.5|2062.5|2056.5|16
1733193000000|2024-12-03 02:30:00|2062.5|2056.5|2064|2058|2064.5|2058.5|2062.5|2056.5|27
1733193300000|2024-12-03 02:35:00|2064.1|2058.1|2064.1|2058.1|2064.6|2058.6|2063.5|2057.5|22
1733193600000|2024-12-03 02:40:00|2064|2058|2060.9|2054.9|2064.1|2058.1|2060.6|2054.6|35
1733193900000|2024-12-03 02:45:00|2061.1|2055.1|2060.9|2054.9|2062.8|2056.8|2060.6|2054.6|36
1733194200000|2024-12-03 02:50:00|2061.1|2055.1|2061.6|2055.6|2062.9|2056.9|2060.5|2054.5|23
1733194500000|2024-12-03 02:55:00|2061.5|2055.5|2060.8|2054.8|2061.9|2055.9|2060.5|2054.5|41
1733194800000|2024-12-03 03:00:00|2060.5|2054.5|2062.1|2056.1|2062.9|2056.9|2060.3|2054.3|36
1733195100000|2024-12-03 03:05:00|2062|2056|2060.8|2054.8|2062.5|2056.5|2060.8|2054.8|35
1733195400000|2024-12-03 03:10:00|2060.9|2054.9|2061.9|2055.9|2062.6|2056.6|2060.5|2054.5|22
1733195700000|2024-12-03 03:15:00|2062|2056|2061.9|2055.9|2062.6|2056.6|2061.6|2055.6|33
1733196000000|2024-12-03 03:20:00|2061.8|2055.8|2060.5|2054.5|2061.9|2055.9|2060.5|2054.5|13
1733196300000|2024-12-03 03:25:00|2060.6|2054.6|2063.3|2057.3|2063.5|2057.5|2060.5|2054.5|56
1733196600000|2024-12-03 03:30:00|2063|2057|2063.3|2057.3|2064.4|2058.4|2062.8|2056.8|26
1733196900000|2024-12-03 03:35:00|2063.4|2057.4|2062.8|2056.8|2063.4|2057.4|2062.8|2056.8|15
1733197200000|2024-12-03 03:40:00|2062.9|2056.9|2062.3|2056.3|2063.3|2057.3|2062.3|2056.3|9
1733197500000|2024-12-03 03:45:00|2062.4|2056.4|2061.8|2055.8|2062.6|2056.6|2061.8|2055.8|5
1733197800000|2024-12-03 03:50:00|2061.9|2055.9|2061.8|2055.8|2062.4|2056.4|2061.5|2055.5|9
1733198100000|2024-12-03 03:55:00|2061.6|2055.6|2061.5|2055.5|2062.4|2056.4|2061.5|2055.5|7
1733198400000|2024-12-03 04:00:00|2061.6|2055.6|2061.9|2055.9|2062.9|2056.9|2061.6|2055.6|9
1733198700000|2024-12-03 04:05:00|2061.8|2055.8|2062.1|2056.1|2062.1|2056.1|2061.8|2055.8|5
1733199000000|2024-12-03 04:10:00|2062.4|2056.4|2061.5|2055.5|2062.4|2056.4|2061.5|2055.5|4
1733199300000|2024-12-03 04:15:00|2061.6|2055.6|2061.5|2055.5|2061.9|2055.9|2061.5|2055.5|5
1733199600000|2024-12-03 04:20:00|2061.3|2055.3|2062.9|2056.9|2063|2057|2061.3|2055.3|6
1733199900000|2024-12-03 04:25:00|2063|2057|2063.1|2057.1|2063.5|2057.5|2063|2057|5
1733200200000|2024-12-03 04:30:00|2063.3|2057.3|2063|2057|2063.5|2057.5|2062.5|2056.5|8
1733200500000|2024-12-03 04:35:00|2062.6|2056.6|2063|2057|2063|2057|2062.6|2056.6|2
1733200800000|2024-12-03 04:40:00|2063.1|2057.1|2062.4|2056.4|2063.3|2057.3|2062.4|2056.4|9
1733201100000|2024-12-03 04:45:00|2062.5|2056.5|2062.3|2056.3|2063|2057|2062.3|2056.3|4
1733201400000|2024-12-03 04:50:00|2062.4|2056.4|2061.4|2055.4|2062.8|2056.8|2061.4|2055.4|8
1733201700000|2024-12-03 04:55:00|2061.1|2055.1|2061.4|2055.4|2061.6|2055.6|2061.1|2055.1|6
1733202000000|2024-12-03 05:00:00|2061.6|2055.6|2062.5|2056.5|2063.3|2057.3|2061.6|2055.6|13
1733202300000|2024-12-03 05:05:00|2062.6|2056.6|2062.8|2056.8|2063.5|2057.5|2062.6|2056.6|10
1733202600000|2024-12-03 05:10:00|2062.6|2056.6|2062|2056|2062.8|2056.8|2062|2056|10
1733202900000|2024-12-03 05:15:00|2062.1|2056.1|2061.4|2055.4|2062.5|2056.5|2061.4|2055.4|10
1733203200000|2024-12-03 05:20:00|2061.6|2055.6|2061.6|2055.6|2062|2056|2061.5|2055.5|8
1733203500000|2024-12-03 05:25:00|2061.9|2055.9|2062|2056|2062.5|2056.5|2061.9|2055.9|9
1733203800000|2024-12-03 05:30:00|2062.4|2056.4|2060.5|2054.5|2062.8|2056.8|2060.5|2054.5|27
1733204100000|2024-12-03 05:35:00|2060.6|2054.6|2061.3|2055.3|2062.3|2056.3|2060.6|2054.6|32
1733204400000|2024-12-03 05:40:00|2061.4|2055.4|2061.1|2055.1|2061.5|2055.5|2060.8|2054.8|17
1733204700000|2024-12-03 05:45:00|2060.9|2054.9|2060.5|2054.5|2061.6|2055.6|2060.4|2054.4|22
1733205000000|2024-12-03 05:50:00|2060.6|2054.6|2061.6|2055.6|2062.9|2056.9|2060.6|2054.6|33
1733205300000|2024-12-03 05:55:00|2061.9|2055.9|2061.3|2055.3|2061.9|2055.9|2060.6|2054.6|25
1733205600000|2024-12-03 06:00:00|2061.1|2055.1|2062.3|2056.3|2062.6|2056.6|2061.1|2055.1|24
1733205900000|2024-12-03 06:05:00|2062.5|2056.5|2062.3|2056.3|2063|2057|2062.3|2056.3|24
1733206200000|2024-12-03 06:10:00|2062.5|2056.5|2066.9|2060.9|2069.6|2063.6|2062.1|2056.1|81
1733206500000|2024-12-03 06:15:00|2066.8|2060.8|2065.8|2059.8|2067|2061|2065.8|2059.8|39
1733206800000|2024-12-03 06:20:00|2065.6|2059.6|2065.8|2059.8|2066.5|2060.5|2065.6|2059.6|12
1733207100000|2024-12-03 06:25:00|2065.9|2059.9|2064.9|2058.9|2066|2060|2064.9|2058.9|23
1733207400000|2024-12-03 06:30:00|2065|2059|2064.3|2058.3|2065.1|2059.1|2064|2058|17
1733207700000|2024-12-03 06:35:00|2064.1|2058.1|2064.5|2058.5|2065|2059|2063.8|2057.8|22
1733208000000|2024-12-03 06:40:00|2064.3|2058.3|2063.8|2057.8|2064.5|2058.5|2063.5|2057.5|14
1733208300000|2024-12-03 06:45:00|2063.5|2057.5|2064.3|2058.3|2064.8|2058.8|2063.5|2057.5|17
1733208600000|2024-12-03 06:50:00|2064|2058|2062.6|2056.6|2064.3|2058.3|2062.6|2056.6|25
1733208900000|2024-12-03 06:55:00|2062.8|2056.8|2062.8|2056.8|2063.3|2057.3|2062.5|2056.5|15
1733209200000|2024-12-03 07:00:00|2063|2057|2066.9|2060.9|2067.9|2061.9|2063|2057|32
1733209500000|2024-12-03 07:05:00|2067|2061|2066.3|2060.3|2067.3|2061.3|2066.3|2060.3|19
1733209800000|2024-12-03 07:10:00|2066|2060|2066.1|2060.1|2066.9|2060.9|2066|2060|14
1733210100000|2024-12-03 07:15:00|2066|2060|2065.9|2059.9|2066.5|2060.5|2065.9|2059.9|14
1733210400000|2024-12-03 07:20:00|2065.8|2059.8|2067|2061|2067.4|2061.4|2065.8|2059.8|11
1733210700000|2024-12-03 07:25:00|2067.3|2061.3|2068|2062|2070|2064|2066.9|2060.9|23
1733211000000|2024-12-03 07:30:00|2068.4|2062.4|2072.1|2066.1|2072.8|2066.8|2067.8|2061.8|32
1733211300000|2024-12-03 07:35:00|2072.3|2066.3|2070.1|2064.1|2072.6|2066.6|2069|2063|48
1733211600000|2024-12-03 07:40:00|2070.3|2064.3|2072.4|2066.4|2074.3|2068.3|2070.1|2064.1|43
1733211900000|2024-12-03 07:45:00|2072.5|2066.5|2073.4|2067.4|2073.8|2067.8|2070.1|2064.1|30
1733212200000|2024-12-03 07:50:00|2073.6|2067.6|2073.3|2067.3|2075.3|2069.3|2072.5|2066.5|28
1733212500000|2024-12-03 07:55:00|2073.4|2067.4|2072.6|2066.6|2074.9|2068.9|2072.4|2066.4|34
1733212800000|2024-12-03 08:00:00|2072.9|2066.9|2073.6|2067.6|2075.6|2069.6|2071.8|2065.8|59
1733213100000|2024-12-03 08:05:00|2073.4|2067.4|2069.6|2063.6|2075.1|2069.1|2069.6|2063.6|72
1733213400000|2024-12-03 08:10:00|2070|2064|2068.6|2062.6|2071.1|2065.1|2068.4|2062.4|50
1733213700000|2024-12-03 08:15:00|2068.9|2062.9|2072.6|2066.6|2073.4|2067.4|2068.9|2062.9|33
1733214000000|2024-12-03 08:20:00|2072.9|2066.9|2073.1|2067.1|2074.4|2068.4|2072.4|2066.4|22
1733214300000|2024-12-03 08:25:00|2072.9|2066.9|2072.9|2066.9|2073.9|2067.9|2072.9|2066.9|16
1733214600000|2024-12-03 08:30:00|2072.6|2066.6|2074.4|2068.4|2075.6|2069.6|2072.6|2066.6|29
1733214900000|2024-12-03 08:35:00|2074.6|2068.6|2073.9|2067.9|2075.1|2069.1|2073.4|2067.4|17
1733215200000|2024-12-03 08:40:00|2073.6|2067.6|2072.4|2066.4|2074.4|2068.4|2071.4|2065.4|19
1733215500000|2024-12-03 08:45:00|2072.6|2066.6|2071.9|2065.9|2073.4|2067.4|2071.4|2065.4|31
1733215800000|2024-12-03 08:50:00|2072.1|2066.1|2071.4|2065.4|2072.4|2066.4|2071.1|2065.1|19
1733216100000|2024-12-03 08:55:00|2071.6|2065.6|2071.9|2065.9|2072.4|2066.4|2071.1|2065.1|17
1733216400000|2024-12-03 09:00:00|2072.1|2066.1|2071.4|2065.4|2074.1|2068.1|2071.1|2065.1|56
1733216700000|2024-12-03 09:05:00|2071.1|2065.1|2070.9|2064.9|2071.6|2065.6|2069.4|2063.4|45
1733217000000|2024-12-03 09:10:00|2070.6|2064.6|2069.4|2063.4|2071.4|2065.4|2069.4|2063.4|22
1733217300000|2024-12-03 09:15:00|2069.1|2063.1|2067.4|2061.4|2069.1|2063.1|2066.4|2060.4|35
1733217600000|2024-12-03 09:20:00|2068.1|2062.1|2065.9|2059.9|2068.6|2062.6|2065.4|2059.4|26
1733217900000|2024-12-03 09:25:00|2066.1|2060.1|2068.1|2062.1|2068.9|2062.9|2065.1|2059.1|24
1733218200000|2024-12-03 09:30:00|2068.4|2062.4|2068.1|2062.1|2070.4|2064.4|2068.1|2062.1|30
1733218500000|2024-12-03 09:35:00|2068.4|2062.4|2066.6|2060.6|2068.4|2062.4|2066.4|2060.4|15
1733218800000|2024-12-03 09:40:00|2065.9|2059.9|2066.6|2060.6|2067.1|2061.1|2064.6|2058.6|14
1733219100000|2024-12-03 09:45:00|2066.9|2060.9|2065.6|2059.6|2066.9|2060.9|2065.4|2059.4|8
1733219400000|2024-12-03 09:50:00|2065.9|2059.9|2065.6|2059.6|2066.1|2060.1|2065.6|2059.6|16
1733219700000|2024-12-03 09:55:00|2065.9|2059.9|2065.6|2059.6|2066.4|2060.4|2065.4|2059.4|16
1733220000000|2024-12-03 10:00:00|2065.9|2059.9|2063.9|2057.9|2066.1|2060.1|2063.6|2057.6|16
1733220300000|2024-12-03 10:05:00|2063.6|2057.6|2066.4|2060.4|2067.9|2061.9|2063.6|2057.6|25
1733220600000|2024-12-03 10:10:00|2066.1|2060.1|2067.6|2061.6|2068.4|2062.4|2065.9|2059.9|15
1733220900000|2024-12-03 10:15:00|2067.4|2061.4|2065.1|2059.1|2067.4|2061.4|2064.9|2058.9|21
1733221200000|2024-12-03 10:20:00|2065.4|2059.4|2066.4|2060.4|2067.1|2061.1|2065.1|2059.1|11
1733221500000|2024-12-03 10:25:00|2066.6|2060.6|2065.4|2059.4|2066.9|2060.9|2065.4|2059.4|18
1733221800000|2024-12-03 10:30:00|2065.6|2059.6|2066.1|2060.1|2066.9|2060.9|2065.6|2059.6|17
1733222100000|2024-12-03 10:35:00|2065.9|2059.9|2063.9|2057.9|2065.9|2059.9|2063.6|2057.6|23
1733222400000|2024-12-03 10:40:00|2064.1|2058.1|2064.4|2058.4|2065.4|2059.4|2063.9|2057.9|13
1733222700000|2024-12-03 10:45:00|2064.6|2058.6|2062.9|2056.9|2064.9|2058.9|2062.4|2056.4|17
1733223000000|2024-12-03 10:50:00|2063.1|2057.1|2062.9|2056.9|2064.1|2058.1|2062.4|2056.4|20
1733223300000|2024-12-03 10:55:00|2062.6|2056.6|2062.6|2056.6|2063.4|2057.4|2062.6|2056.6|14
1733223600000|2024-12-03 11:00:00|2062.9|2056.9|2062.4|2056.4|2063.9|2057.9|2062.4|2056.4|19
1733223900000|2024-12-03 11:05:00|2062.6|2056.6|2063.4|2057.4|2063.4|2057.4|2061.6|2055.6|15
1733224200000|2024-12-03 11:10:00|2063.6|2057.6|2062.1|2056.1|2063.6|2057.6|2062.1|2056.1|14
1733224500000|2024-12-03 11:15:00|2061.9|2055.9|2063.6|2057.6|2064.1|2058.1|2061.9|2055.9|19
1733224800000|2024-12-03 11:20:00|2063.9|2057.9|2063.4|2057.4|2063.9|2057.9|2063.4|2057.4|12
1733225100000|2024-12-03 11:25:00|2063.6|2057.6|2062.6|2056.6|2063.9|2057.9|2062.4|2056.4|15
1733225400000|2024-12-03 11:30:00|2062.9|2056.9|2062.6|2056.6|2063.9|2057.9|2062.4|2056.4|19
1733225700000|2024-12-03 11:35:00|2062.4|2056.4|2062.1|2056.1|2062.4|2056.4|2061.9|2055.9|10
1733226000000|2024-12-03 11:40:00|2062.4|2056.4|2063.4|2057.4|2064.1|2058.1|2062.4|2056.4|13
1733226300000|2024-12-03 11:45:00|2063.1|2057.1|2063.1|2057.1|2063.6|2057.6|2062.6|2056.6|10
1733226600000|2024-12-03 11:50:00|2063.4|2057.4|2063.1|2057.1|2063.6|2057.6|2062.6|2056.6|18
1733226900000|2024-12-03 11:55:00|2062.9|2056.9|2061.6|2055.6|2062.9|2056.9|2061.6|2055.6|6
1733227200000|2024-12-03 12:00:00|2061.9|2055.9|2062.9|2056.9|2063.6|2057.6|2061.9|2055.9|21
1733227500000|2024-12-03 12:05:00|2063.1|2057.1|2066.4|2060.4|2066.9|2060.9|2062.9|2056.9|56
1733227800000|2024-12-03 12:10:00|2066.6|2060.6|2061.9|2055.9|2066.6|2060.6|2060.1|2054.1|32
1733228100000|2024-12-03 12:15:00|2061.4|2055.4|2059.6|2053.6|2061.4|2055.4|2059.6|2053.6|22
1733228400000|2024-12-03 12:20:00|2059.9|2053.9|2059.4|2053.4|2060.4|2054.4|2058.6|2052.6|23
1733228700000|2024-12-03 12:25:00|2059.1|2053.1|2060.1|2054.1|2060.9|2054.9|2059.1|2053.1|36
1733229000000|2024-12-03 12:30:00|2060.4|2054.4|2060.6|2054.6|2061.6|2055.6|2060.1|2054.1|21
1733229300000|2024-12-03 12:35:00|2061.1|2055.1|2062.1|2056.1|2062.1|2056.1|2060.9|2054.9|21
1733229600000|2024-12-03 12:40:00|2062.4|2056.4|2062.9|2056.9|2064.4|2058.4|2062.4|2056.4|18
1733229900000|2024-12-03 12:45:00|2062.6|2056.6|2065.1|2059.1|2066.4|2060.4|2062.6|2056.6|22
1733230200000|2024-12-03 12:50:00|2064.4|2058.4|2064.4|2058.4|2066.3|2060.3|2063.4|2057.4|43
1733230500000|2024-12-03 12:55:00|2064.1|2058.1|2063.6|2057.6|2065.4|2059.4|2062.4|2056.4|26
1733230800000|2024-12-03 13:00:00|2063.4|2057.4|2061.4|2055.4|2063.4|2057.4|2057.8|2051.8|100
1733231100000|2024-12-03 13:05:00|2061.1|2055.1|2059.1|2053.1|2062.9|2056.9|2059.1|2053.1|57
1733231400000|2024-12-03 13:10:00|2059.4|2053.4|2060.4|2054.4|2061.4|2055.4|2059.4|2053.4|42
1733231700000|2024-12-03 13:15:00|2060.6|2054.6|2059.4|2053.4|2060.9|2054.9|2057.9|2051.9|43
1733232000000|2024-12-03 13:20:00|2059.6|2053.6|2060.9|2054.9|2062.1|2056.1|2058.4|2052.4|55
1733232300000|2024-12-03 13:25:00|2061.1|2055.1|2063.4|2057.4|2063.6|2057.6|2058.4|2052.4|57
1733232600000|2024-12-03 13:30:00|2063.6|2057.6|2063.4|2057.4|2064.6|2058.6|2062.1|2056.1|30
1733232900000|2024-12-03 13:35:00|2063.6|2057.6|2063.1|2057.1|2063.9|2057.9|2061.9|2055.9|45
1733233200000|2024-12-03 13:40:00|2062.9|2056.9|2064.1|2058.1|2064.6|2058.6|2062.1|2056.1|37
1733233500000|2024-12-03 13:45:00|2063.9|2057.9|2066.4|2060.4|2066.9|2060.9|2063.9|2057.9|30
1733233800000|2024-12-03 13:50:00|2066.1|2060.1|2066.1|2060.1|2066.4|2060.4|2064.6|2058.6|33
1733234100000|2024-12-03 13:55:00|2066.4|2060.4|2066.9|2060.9|2068.6|2062.6|2066.4|2060.4|26
1733234400000|2024-12-03 14:00:00|2067.4|2061.4|2068.4|2062.4|2069.6|2063.6|2066.4|2060.4|45
1733234700000|2024-12-03 14:05:00|2068.1|2062.1|2067.9|2061.9|2068.9|2062.9|2066.9|2060.9|37
1733235000000|2024-12-03 14:10:00|2067.6|2061.6|2067.9|2061.9|2069.1|2063.1|2066.6|2060.6|38
1733235300000|2024-12-03 14:15:00|2068.1|2062.1|2066.9|2060.9|2068.1|2062.1|2065.9|2059.9|34
1733235600000|2024-12-03 14:20:00|2067.1|2061.1|2066.6|2060.6|2067.6|2061.6|2065.6|2059.6|38
1733235900000|2024-12-03 14:25:00|2066.9|2060.9|2066.1|2060.1|2066.9|2060.9|2064.4|2058.4|23
1733236200000|2024-12-03 14:30:00|2065.9|2059.9|2066.9|2060.9|2067.1|2061.1|2064.4|2058.4|28
1733236500000|2024-12-03 14:35:00|2067.1|2061.1|2065.6|2059.6|2067.1|2061.1|2064.4|2058.4|32
1733236800000|2024-12-03 14:40:00|2065.4|2059.4|2065.6|2059.6|2067.1|2061.1|2064.4|2058.4|39
1733237100000|2024-12-03 14:45:00|2065.4|2059.4|2066.6|2060.6|2067.6|2061.6|2065.4|2059.4|45
1733237400000|2024-12-03 14:50:00|2066.4|2060.4|2067.1|2061.1|2067.6|2061.6|2066.1|2060.1|36
1733237700000|2024-12-03 14:55:00|2066.9|2060.9|2065.9|2059.9|2067.4|2061.4|2064.4|2058.4|33
1733238000000|2024-12-03 15:00:00|2064.9|2058.9|2060.4|2054.4|2065.9|2059.9|2058.6|2052.6|72
1733238300000|2024-12-03 15:05:00|2060.1|2054.1|2059.9|2053.9|2061.6|2055.6|2058.6|2052.6|43
1733238600000|2024-12-03 15:10:00|2060.1|2054.1|2061.4|2055.4|2061.9|2055.9|2059.6|2053.6|51
1733238900000|2024-12-03 15:15:00|2061.9|2055.9|2062.6|2056.6|2062.9|2056.9|2061.9|2055.9|14
1733239200000|2024-12-03 15:20:00|2062.1|2056.1|2061.6|2055.6|2062.4|2056.4|2060.4|2054.4|21
1733239500000|2024-12-03 15:25:00|2061.4|2055.4|2062.6|2056.6|2063.6|2057.6|2061.4|2055.4|35
1733239800000|2024-12-03 15:30:00|2062.9|2056.9|2065.1|2059.1|2065.4|2059.4|2062.9|2056.9|29
1733240100000|2024-12-03 15:35:00|2065.4|2059.4|2065.6|2059.6|2066.6|2060.6|2065.1|2059.1|35
1733240400000|2024-12-03 15:40:00|2065.4|2059.4|2065.9|2059.9|2065.9|2059.9|2063.6|2057.6|19
1733240700000|2024-12-03 15:45:00|2066.1|2060.1|2064.9|2058.9|2066.1|2060.1|2064.1|2058.1|29
1733241000000|2024-12-03 15:50:00|2065.1|2059.1|2067.6|2061.6|2067.6|2061.6|2064.9|2058.9|29
1733241300000|2024-12-03 15:55:00|2067.9|2061.9|2070.1|2064.1|2070.4|2064.4|2067.9|2061.9|33
1733241600000|2024-12-03 16:00:00|2070.4|2064.4|2073.1|2067.1|2073.6|2067.6|2070.4|2064.4|40
1733241900000|2024-12-03 16:05:00|2073.4|2067.4|2073.1|2067.1|2073.4|2067.4|2072.4|2066.4|23
1733242200000|2024-12-03 16:10:00|2073.4|2067.4|2076.6|2070.6|2076.9|2070.9|2073.4|2067.4|25
1733242500000|2024-12-03 16:15:00|2076.9|2070.9|2076.1|2070.1|2077.4|2071.4|2074.9|2068.9|52
1733242800000|2024-12-03 16:20:00|2076.4|2070.4|2075.1|2069.1|2076.6|2070.6|2075.1|2069.1|32
1733243100000|2024-12-03 16:25:00|2075.4|2069.4|2078.1|2072.1|2078.4|2072.4|2075.1|2069.1|27
1733243400000|2024-12-03 16:30:00|2078.4|2072.4|2079.9|2073.9|2080.6|2074.6|2077.4|2071.4|52
1733243700000|2024-12-03 16:35:00|2079.6|2073.6|2078.4|2072.4|2079.9|2073.9|2076.1|2070.1|63
1733244000000|2024-12-03 16:40:00|2078.6|2072.6|2076.9|2070.9|2078.9|2072.9|2076.1|2070.1|33
1733244300000|2024-12-03 16:45:00|2077.1|2071.1|2075.9|2069.9|2078.3|2072.3|2075.3|2069.3|50
1733244600000|2024-12-03 16:50:00|2076.1|2070.1|2080.1|2074.1|2080.1|2074.1|2076.1|2070.1|47
1733244900000|2024-12-03 16:55:00|2080.4|2074.4|2085.1|2079.1|2085.1|2079.1|2079.6|2073.6|110
1733245200000|2024-12-03 17:00:00|2084.1|2078.1|2083.9|2077.9|2084.9|2078.9|2083.9|2077.9|9
1733245500000|2024-12-03 17:05:00|2083.4|2077.4|2082.4|2076.4|2083.4|2077.4|2082.4|2076.4|6
1733245800000|2024-12-03 17:10:00|2082.6|2076.6|2084.1|2078.1|2084.1|2078.1|2082.6|2076.6|6
1733246100000|2024-12-03 17:15:00|2083.9|2077.9|2081.9|2075.9|2083.9|2077.9|2081.9|2075.9|10
1733246400000|2024-12-03 17:20:00|2081.6|2075.6|2081.9|2075.9|2081.9|2075.9|2081.6|2075.6|8
1733246700000|2024-12-03 17:25:00|2081.6|2075.6|2082.4|2076.4|2082.4|2076.4|2081.6|2075.6|4
1733247000000|2024-12-03 17:30:00|2082.1|2076.1|2082.4|2076.4|2082.4|2076.4|2082.1|2076.1|2
1733247300000|2024-12-03 17:35:00|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|2082.4|2076.4|3
1733247600000|2024-12-03 17:40:00|2082.4|2076.4|2082.6|2076.6|2082.6|2076.6|2082.4|2076.4|6
1733247900000|2024-12-03 17:45:00|2082.4|2076.4|2081.6|2075.6|2082.6|2076.6|2081.6|2075.6|12
1733248200000|2024-12-03 17:50:00|2081.9|2075.9|2082.6|2076.6|2082.6|2076.6|2081.6|2075.6|6
1733248500000|2024-12-03 17:55:00|2082.5|2076.5|2085.8|2079.8|2085.8|2079.8|2082.5|2076.5|19
1733248800000|2024-12-03 18:00:00|2085.6|2079.6|2084.5|2078.5|2085.6|2079.6|2084.4|2078.4|4
1733249100000|2024-12-03 18:05:00|2084.4|2078.4|2084.4|2078.4|2084.5|2078.5|2084.1|2078.1|5
1733249400000|2024-12-03 18:10:00|2084.3|2078.3|2084.3|2078.3|2084.5|2078.5|2084|2078|6
1733249700000|2024-12-03 18:15:00|2085|2079|2084.8|2078.8|2085|2079|2084.8|2078.8|2
1733250000000|2024-12-03 18:20:00|2084.6|2078.6|2084.3|2078.3|2084.6|2078.6|2084|2078|5
1733250600000|2024-12-03 18:30:00|2084.1|2078.1|2084.3|2078.3|2084.3|2078.3|2084.1|2078.1|2
1733251200000|2024-12-03 18:40:00|2084.5|2078.5|2084.8|2078.8|2085.1|2079.1|2084.3|2078.3|10
1733251500000|2024-12-03 18:45:00|2085.1|2079.1|2085|2079|2085.1|2079.1|2085|2079|2
1733251800000|2024-12-03 18:50:00|2085.1|2079.1|2084.5|2078.5|2085.1|2079.1|2084.5|2078.5|4
1733252100000|2024-12-03 18:55:00|2084.8|2078.8|2092.8|2074|2092.8|2078.8|2084.5|2072.3|5
1733274000000|2024-12-04 01:00:00|2078.4|2072.4|2077.8|2071.8|2078.8|2072.8|2077.5|2071.5|38
1733274300000|2024-12-04 01:05:00|2077.5|2071.5|2073.9|2067.9|2078|2072|2073.4|2067.4|113
1733274600000|2024-12-04 01:10:00|2073.4|2067.4|2073.4|2067.4|2075|2069|2072.5|2066.5|155
1733274900000|2024-12-04 01:15:00|2073.1|2067.1|2074.6|2068.6|2075.6|2069.6|2073.1|2067.1|55
1733275200000|2024-12-04 01:20:00|2074.4|2068.4|2075|2069|2076.3|2070.3|2074|2068|50
1733275500000|2024-12-04 01:25:00|2074.8|2068.8|2078.1|2072.1|2078.4|2072.4|2074.8|2068.8|51
1733275800000|2024-12-04 01:30:00|2077.9|2071.9|2078.8|2072.8|2079.8|2073.8|2077.3|2071.3|35
1733276100000|2024-12-04 01:35:00|2078.5|2072.5|2077|2071|2078.6|2072.6|2076.8|2070.8|33
1733276400000|2024-12-04 01:40:00|2077.3|2071.3|2077.5|2071.5|2077.5|2071.5|2076.8|2070.8|28
1733276700000|2024-12-04 01:45:00|2077.3|2071.3|2077.5|2071.5|2077.8|2071.8|2077|2071|16
1733277000000|2024-12-04 01:50:00|2077.8|2071.8|2079.8|2073.8|2080.5|2074.5|2077.8|2071.8|38
1733277300000|2024-12-04 01:55:00|2079.5|2073.5|2082.5|2076.5|2082.5|2076.5|2079.5|2073.5|65
1733277600000|2024-12-04 02:00:00|2082.8|2076.8|2084|2078|2085|2079|2082.8|2076.8|43
1733277900000|2024-12-04 02:05:00|2083.9|2077.9|2081.4|2075.4|2084|2078|2081.4|2075.4|14
1733278200000|2024-12-04 02:10:00|2081.5|2075.5|2078.1|2072.1|2081.8|2075.8|2078.1|2072.1|59
1733278500000|2024-12-04 02:15:00|2078.3|2072.3|2079.8|2073.8|2079.8|2073.8|2078.3|2072.3|17
1733278800000|2024-12-04 02:20:00|2079.6|2073.6|2079.8|2073.8|2080.1|2074.1|2079.4|2073.4|13
1733279100000|2024-12-04 02:25:00|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|2079.4|2073.4|4
1733279400000|2024-12-04 02:30:00|2079.8|2073.8|2080.5|2074.5|2081.3|2075.3|2079.3|2073.3|84
1733279700000|2024-12-04 02:35:00|2080.8|2074.8|2083.4|2077.4|2083.8|2077.8|2080.8|2074.8|52
1733280000000|2024-12-04 02:40:00|2083.1|2077.1|2082.1|2076.1|2083.6|2077.6|2081.8|2075.8|37
1733280300000|2024-12-04 02:45:00|2081.9|2075.9|2080.6|2074.6|2081.9|2075.9|2079.9|2073.9|35
1733280600000|2024-12-04 02:50:00|2080.4|2074.4|2079.5|2073.5|2081.3|2075.3|2079.5|2073.5|38
1733280900000|2024-12-04 02:55:00|2079.1|2073.1|2080.5|2074.5|2081.3|2075.3|2079.1|2073.1|100
1733281200000|2024-12-04 03:00:00|2080.6|2074.6|2079.3|2073.3|2080.9|2074.9|2079.3|2073.3|32
1733281500000|2024-12-04 03:05:00|2079.4|2073.4|2078.8|2072.8|2080.1|2074.1|2078.8|2072.8|39
1733281800000|2024-12-04 03:10:00|2078.9|2072.9|2078.9|2072.9|2079.8|2073.8|2078.8|2072.8|20
1733282100000|2024-12-04 03:15:00|2078.6|2072.6|2078.4|2072.4|2080|2074|2077.6|2071.6|60
1733282400000|2024-12-04 03:20:00|2078.1|2072.1|2076.5|2070.5|2078.4|2072.4|2076.1|2070.1|42
1733282700000|2024-12-04 03:25:00|2076.6|2070.6|2077|2071|2077.6|2071.6|2076.6|2070.6|15
1733283000000|2024-12-04 03:30:00|2076.8|2070.8|2078.1|2072.1|2078.1|2072.1|2076.8|2070.8|9
1733283300000|2024-12-04 03:35:00|2078.3|2072.3|2078.5|2072.5|2078.5|2072.5|2078.3|2072.3|2
1733283600000|2024-12-04 03:40:00|2078.4|2072.4|2078.9|2072.9|2079|2073|2078.3|2072.3|8
1733283900000|2024-12-04 03:45:00|2079|2073|2077.9|2071.9|2079|2073|2077.9|2071.9|9
1733284200000|2024-12-04 03:50:00|2078.1|2072.1|2077.8|2071.8|2078.5|2072.5|2077.8|2071.8|8
1733284500000|2024-12-04 03:55:00|2077.5|2071.5|2077.8|2071.8|2078.8|2072.8|2077.3|2071.3|11
1733284800000|2024-12-04 04:00:00|2078|2072|2077.5|2071.5|2078.3|2072.3|2077.5|2071.5|4
1733285100000|2024-12-04 04:05:00|2077.8|2071.8|2078.1|2072.1|2079|2073|2077.8|2071.8|11
1733285400000|2024-12-04 04:10:00|2078.3|2072.3|2078.5|2072.5|2078.5|2072.5|2078|2072|6
1733285700000|2024-12-04 04:15:00|2078.8|2072.8|2078.5|2072.5|2078.8|2072.8|2078.5|2072.5|2
1733286000000|2024-12-04 04:20:00|2078.4|2072.4|2077.5|2071.5|2078.6|2072.6|2077.5|2071.5|8
1733286300000|2024-12-04 04:25:00|2077.8|2071.8|2077.3|2071.3|2078|2072|2077.3|2071.3|9
1733286600000|2024-12-04 04:30:00|2077.4|2071.4|2077.6|2071.6|2077.6|2071.6|2077.4|2071.4|7
1733286900000|2024-12-04 04:35:00|2077.8|2071.8|2077.3|2071.3|2077.8|2071.8|2077.3|2071.3|3
1733287200000|2024-12-04 04:40:00|2077.6|2071.6|2078.5|2072.5|2078.5|2072.5|2077.6|2071.6|5
1733287500000|2024-12-04 04:45:00|2078.3|2072.3|2077.8|2071.8|2078.5|2072.5|2077.8|2071.8|7
1733287800000|2024-12-04 04:50:00|2078|2072|2077.8|2071.8|2078.4|2072.4|2077.8|2071.8|6
1733288100000|2024-12-04 04:55:00|2077.9|2071.9|2079.3|2073.3|2080|2074|2077.9|2071.9|13
1733288400000|2024-12-04 05:00:00|2079|2073|2078.5|2072.5|2079.3|2073.3|2078.5|2072.5|17
1733288700000|2024-12-04 05:05:00|2078.4|2072.4|2078.4|2072.4|2078.4|2072.4|2078.4|2072.4|1
1733289000000|2024-12-04 05:10:00|2078.5|2072.5|2078.5|2072.5|2079.3|2073.3|2078.5|2072.5|9
1733289300000|2024-12-04 05:15:00|2078.8|2072.8|2078.6|2072.6|2079.3|2073.3|2078.6|2072.6|8
1733289600000|2024-12-04 05:20:00|2078.8|2072.8|2078.3|2072.3|2079|2073|2077.5|2071.5|14
1733289900000|2024-12-04 05:25:00|2078.6|2072.6|2078.4|2072.4|2079|2073|2078.1|2072.1|15
1733290200000|2024-12-04 05:30:00|2078.6|2072.6|2081.1|2075.1|2081.6|2075.6|2077.8|2071.8|75
1733290500000|2024-12-04 05:35:00|2080.9|2074.9|2082.9|2076.9|2082.9|2076.9|2080.9|2074.9|17
1733290800000|2024-12-04 05:40:00|2083.8|2077.8|2082|2076|2083.8|2077.8|2081.8|2075.8|34
1733291100000|2024-12-04 05:45:00|2081.8|2075.8|2080|2074|2081.8|2075.8|2079.8|2073.8|26
1733291400000|2024-12-04 05:50:00|2080.3|2074.3|2081.3|2075.3|2081.9|2075.9|2079.6|2073.6|50
1733291700000|2024-12-04 05:55:00|2081.5|2075.5|2082.1|2076.1|2082.8|2076.8|2080.1|2074.1|52
1733292000000|2024-12-04 06:00:00|2082.6|2076.6|2082.8|2076.8|2082.8|2076.8|2081.6|2075.6|84
1733292300000|2024-12-04 06:05:00|2082.9|2076.9|2083.1|2077.1|2084.6|2078.6|2082.6|2076.6|56
1733292600000|2024-12-04 06:10:00|2083|2077|2084.4|2078.4|2084.6|2078.6|2082.8|2076.8|31
1733292900000|2024-12-04 06:15:00|2084.1|2078.1|2082.1|2076.1|2084.4|2078.4|2081.9|2075.9|42
1733293200000|2024-12-04 06:20:00|2081.9|2075.9|2081.9|2075.9|2083.1|2077.1|2081.4|2075.4|34
1733293500000|2024-12-04 06:25:00|2081.6|2075.6|2081.6|2075.6|2082.4|2076.4|2081.4|2075.4|27
1733293800000|2024-12-04 06:30:00|2081.4|2075.4|2082.3|2076.3|2082.3|2076.3|2080.5|2074.5|108
1733294100000|2024-12-04 06:35:00|2082.5|2076.5|2082.6|2076.6|2082.8|2076.8|2081.5|2075.5|26
1733294400000|2024-12-04 06:40:00|2082.5|2076.5|2083|2077|2083.3|2077.3|2082.4|2076.4|24
1733294700000|2024-12-04 06:45:00|2083.3|2077.3|2084.4|2078.4|2084.5|2078.5|2082.9|2076.9|17
1733295000000|2024-12-04 06:50:00|2084.5|2078.5|2084.1|2078.1|2085|2079|2083.4|2077.4|56
1733295300000|2024-12-04 06:55:00|2084|2078|2084|2078|2084.3|2078.3|2083.3|2077.3|36
1733295600000|2024-12-04 07:00:00|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|1
1733295900000|2024-12-04 07:05:00|2084.1|2078.1|2083.4|2077.4|2084.1|2078.1|2083.4|2077.4|4
1733296200000|2024-12-04 07:10:00|2083.5|2077.5|2082.8|2076.8|2083.5|2077.5|2082.8|2076.8|10
1733296500000|2024-12-04 07:15:00|2082.5|2076.5|2082.5|2076.5|2082.5|2076.5|2082.5|2076.5|1
1733296800000|2024-12-04 07:20:00|2082.3|2076.3|2080.8|2074.8|2082.3|2076.3|2080.5|2074.5|10
1733297100000|2024-12-04 07:25:00|2081|2075|2081.8|2075.8|2081.8|2075.8|2081|2075|5
1733297400000|2024-12-04 07:30:00|2081.9|2075.9|2083.8|2077.8|2083.8|2077.8|2081.4|2075.4|14
1733297700000|2024-12-04 07:35:00|2083.6|2077.6|2083.3|2077.3|2084|2078|2082.8|2076.8|23
1733298000000|2024-12-04 07:40:00|2083.1|2077.1|2080.9|2074.9|2083.3|2077.3|2080.8|2074.8|14
1733298300000|2024-12-04 07:45:00|2080.8|2074.8|2082.3|2076.3|2082.4|2076.4|2079.8|2073.8|28
1733298600000|2024-12-04 07:50:00|2082.4|2076.4|2082.4|2076.4|2082.6|2076.6|2082|2076|11
1733298900000|2024-12-04 07:55:00|2082.1|2076.1|2080.1|2074.1|2082.1|2076.1|2080.1|2074.1|12
1733299200000|2024-12-04 08:00:00|2079.9|2073.9|2082.4|2076.4|2082.6|2076.6|2079.3|2073.3|63
1733299500000|2024-12-04 08:05:00|2082.1|2076.1|2077.9|2071.9|2082.1|2076.1|2076.9|2070.9|54
1733299800000|2024-12-04 08:10:00|2078.1|2072.1|2077.4|2071.4|2078.1|2072.1|2075.4|2069.4|58
1733300100000|2024-12-04 08:15:00|2077.6|2071.6|2080.1|2074.1|2080.4|2074.4|2076.9|2070.9|36
1733300400000|2024-12-04 08:20:00|2079.9|2073.9|2079.6|2073.6|2080.9|2074.9|2078.1|2072.1|29
1733300700000|2024-12-04 08:25:00|2079.4|2073.4|2079.1|2073.1|2079.4|2073.4|2077.1|2071.1|32
1733301000000|2024-12-04 08:30:00|2079.4|2073.4|2078.1|2072.1|2079.6|2073.6|2078.1|2072.1|29
1733301300000|2024-12-04 08:35:00|2078.4|2072.4|2078.9|2072.9|2078.9|2072.9|2077.9|2071.9|23
1733301600000|2024-12-04 08:40:00|2079.1|2073.1|2079.4|2073.4|2080.1|2074.1|2078.4|2072.4|32
1733301900000|2024-12-04 08:45:00|2079.1|2073.1|2078.6|2072.6|2079.4|2073.4|2078.1|2072.1|14
1733302200000|2024-12-04 08:50:00|2078.9|2072.9|2077.9|2071.9|2079.6|2073.6|2077.9|2071.9|21
1733302500000|2024-12-04 08:55:00|2077.6|2071.6|2077.9|2071.9|2078.1|2072.1|2076.6|2070.6|12
1733302800000|2024-12-04 09:00:00|2077.6|2071.6|2088.6|2082.6|2088.9|2082.9|2076.6|2070.6|96
1733303100000|2024-12-04 09:05:00|2088.4|2082.4|2087.1|2081.1|2088.9|2082.9|2087.1|2081.1|28
1733303400000|2024-12-04 09:10:00|2087.4|2081.4|2085.9|2079.9|2087.4|2081.4|2084.4|2078.4|22
1733303700000|2024-12-04 09:15:00|2085.6|2079.6|2085.4|2079.4|2086.1|2080.1|2085.1|2079.1|19
1733304000000|2024-12-04 09:20:00|2085.6|2079.6|2084.1|2078.1|2086.1|2080.1|2084.1|2078.1|50
1733304300000|2024-12-04 09:25:00|2084.4|2078.4|2083.9|2077.9|2084.6|2078.6|2082.6|2076.6|25
1733304600000|2024-12-04 09:30:00|2083.6|2077.6|2082.1|2076.1|2084.9|2078.9|2081.6|2075.6|47
1733304900000|2024-12-04 09:35:00|2081.9|2075.9|2080.6|2074.6|2082.1|2076.1|2078.4|2072.4|54
1733305200000|2024-12-04 09:40:00|2080.4|2074.4|2079.4|2073.4|2081.4|2075.4|2079.1|2073.1|31
1733305500000|2024-12-04 09:45:00|2079.6|2073.6|2079.4|2073.4|2079.6|2073.6|2077.9|2071.9|20
1733305800000|2024-12-04 09:50:00|2079.6|2073.6|2077.6|2071.6|2079.6|2073.6|2076.6|2070.6|31
1733306100000|2024-12-04 09:55:00|2077.9|2071.9|2079.4|2073.4|2079.6|2073.6|2077.9|2071.9|8
1733306400000|2024-12-04 10:00:00|2079.6|2073.6|2077.6|2071.6|2080.1|2074.1|2077.6|2071.6|18
1733306700000|2024-12-04 10:05:00|2077.9|2071.9|2078.9|2072.9|2079.4|2073.4|2077.4|2071.4|21
1733307000000|2024-12-04 10:10:00|2079.1|2073.1|2078.4|2072.4|2079.9|2073.9|2077.9|2071.9|16
1733307300000|2024-12-04 10:15:00|2078.6|2072.6|2077.6|2071.6|2079.4|2073.4|2077.6|2071.6|16
1733307600000|2024-12-04 10:20:00|2077.9|2071.9|2077.6|2071.6|2078.1|2072.1|2077.1|2071.1|11
1733307900000|2024-12-04 10:25:00|2077.9|2071.9|2077.4|2071.4|2077.9|2071.9|2077.1|2071.1|12
1733308200000|2024-12-04 10:30:00|2076.4|2070.4|2075.9|2069.9|2077.6|2071.6|2075.4|2069.4|35
1733308500000|2024-12-04 10:35:00|2076.1|2070.1|2076.4|2070.4|2077.1|2071.1|2075.4|2069.4|14
1733308800000|2024-12-04 10:40:00|2076.6|2070.6|2076.9|2070.9|2077.1|2071.1|2076.6|2070.6|4
1733309100000|2024-12-04 10:45:00|2076.6|2070.6|2076.6|2070.6|2076.6|2070.6|2075.9|2069.9|6
1733309400000|2024-12-04 10:50:00|2076.9|2070.9|2075.1|2069.1|2078.1|2072.1|2074.1|2068.1|29
1733309700000|2024-12-04 10:55:00|2074.9|2068.9|2074.9|2068.9|2075.4|2069.4|2074.6|2068.6|17
1733310000000|2024-12-04 11:00:00|2075.1|2069.1|2076.1|2070.1|2077.9|2071.9|2075.1|2069.1|20
1733310300000|2024-12-04 11:05:00|2076.4|2070.4|2076.6|2070.6|2078.9|2072.9|2076.4|2070.4|29
1733310600000|2024-12-04 11:10:00|2076.4|2070.4|2073.1|2067.1|2076.6|2070.6|2073.1|2067.1|28
1733310900000|2024-12-04 11:15:00|2072.9|2066.9|2069.5|2063.5|2073.1|2067.1|2068.3|2062.3|28
1733311200000|2024-12-04 11:20:00|2069.4|2063.4|2067.9|2061.9|2070.6|2064.6|2067.6|2061.6|15
1733311500000|2024-12-04 11:25:00|2068.1|2062.1|2071.4|2065.4|2071.9|2065.9|2068.1|2062.1|36
1733311800000|2024-12-04 11:30:00|2071.6|2065.6|2075.1|2069.1|2075.4|2069.4|2071.6|2065.6|21
1733312100000|2024-12-04 11:35:00|2074.9|2068.9|2075.6|2069.6|2075.9|2069.9|2073.6|2067.6|24
1733312400000|2024-12-04 11:40:00|2075.9|2069.9|2076.9|2070.9|2077.1|2071.1|2075.4|2069.4|29
1733312700000|2024-12-04 11:45:00|2077.1|2071.1|2075.1|2069.1|2078.6|2072.6|2074.6|2068.6|23
1733313000000|2024-12-04 11:50:00|2074.9|2068.9|2075.1|2069.1|2075.1|2069.1|2073.6|2067.6|21
1733313300000|2024-12-04 11:55:00|2075.4|2069.4|2074.6|2068.6|2076.1|2070.1|2074.6|2068.6|12
1733313600000|2024-12-04 12:00:00|2074.4|2068.4|2074.9|2068.9|2075.4|2069.4|2074.1|2068.1|20
1733313900000|2024-12-04 12:05:00|2075.1|2069.1|2078.1|2072.1|2079.9|2073.9|2074.9|2068.9|36
1733314200000|2024-12-04 12:10:00|2078.4|2072.4|2078.6|2072.6|2078.6|2072.6|2077.6|2071.6|13
1733314500000|2024-12-04 12:15:00|2078.9|2072.9|2078.6|2072.6|2079.9|2073.9|2078.4|2072.4|16
1733314800000|2024-12-04 12:20:00|2078.9|2072.9|2077.9|2071.9|2079.9|2073.9|2077.9|2071.9|18
1733315100000|2024-12-04 12:25:00|2077.6|2071.6|2077.9|2071.9|2078.4|2072.4|2076.9|2070.9|18
1733315400000|2024-12-04 12:30:00|2078.1|2072.1|2078.6|2072.6|2079.9|2073.9|2077.6|2071.6|27
1733315700000|2024-12-04 12:35:00|2078.1|2072.1|2080.6|2074.6|2080.9|2074.9|2078.1|2072.1|37
1733316000000|2024-12-04 12:40:00|2080.9|2074.9|2081.1|2075.1|2082.4|2076.4|2078.6|2072.6|29
1733316300000|2024-12-04 12:45:00|2081.4|2075.4|2083.9|2077.9|2084.4|2078.4|2081.4|2075.4|23
1733316600000|2024-12-04 12:50:00|2083.6|2077.6|2081.6|2075.6|2084.1|2078.1|2081.6|2075.6|32
1733316900000|2024-12-04 12:55:00|2081.9|2075.9|2080.4|2074.4|2083.1|2077.1|2080.4|2074.4|40
1733317200000|2024-12-04 13:00:00|2080.6|2074.6|2076.4|2070.4|2082.9|2076.9|2076.1|2070.1|102
1733317500000|2024-12-04 13:05:00|2076.1|2070.1|2079.1|2073.1|2080.1|2074.1|2076.1|2070.1|73
1733317800000|2024-12-04 13:10:00|2079.4|2073.4|2080.4|2074.4|2080.4|2074.4|2078.4|2072.4|26
1733318100000|2024-12-04 13:15:00|2080.6|2074.6|2080.4|2074.4|2082.6|2076.6|2080.1|2074.1|25
1733318400000|2024-12-04 13:20:00|2080.6|2074.6|2079.6|2073.6|2081.4|2075.4|2078.9|2072.9|46
1733318700000|2024-12-04 13:25:00|2079.4|2073.4|2081.6|2075.6|2081.9|2075.9|2077.9|2071.9|45
1733319000000|2024-12-04 13:30:00|2081.4|2075.4|2077.1|2071.1|2082.6|2076.6|2076.6|2070.6|69
1733319300000|2024-12-04 13:35:00|2077.4|2071.4|2078.6|2072.6|2079.1|2073.1|2076.9|2070.9|35
1733319600000|2024-12-04 13:40:00|2078.9|2072.9|2077.6|2071.6|2078.9|2072.9|2077.4|2071.4|37
1733319900000|2024-12-04 13:45:00|2077.4|2071.4|2077.6|2071.6|2078.4|2072.4|2076.6|2070.6|29
1733320200000|2024-12-04 13:50:00|2077.9|2071.9|2078.4|2072.4|2079.1|2073.1|2077.6|2071.6|30
1733320500000|2024-12-04 13:55:00|2078.6|2072.6|2077.9|2071.9|2079.1|2073.1|2077.6|2071.6|22
1733320800000|2024-12-04 14:00:00|2078.1|2072.1|2079.6|2073.6|2080.1|2074.1|2077.4|2071.4|27
1733321100000|2024-12-04 14:05:00|2079.9|2073.9|2081.6|2075.6|2082.6|2076.6|2078.4|2072.4|41
1733321400000|2024-12-04 14:10:00|2081.9|2075.9|2079.9|2073.9|2082.4|2076.4|2079.4|2073.4|24
1733321700000|2024-12-04 14:15:00|2080.1|2074.1|2077.4|2071.4|2080.6|2074.6|2077.1|2071.1|26
1733322000000|2024-12-04 14:20:00|2077.1|2071.1|2079.4|2073.4|2080.1|2074.1|2077.1|2071.1|38
1733322300000|2024-12-04 14:25:00|2079.6|2073.6|2081.4|2075.4|2082.1|2076.1|2078.9|2072.9|21
1733322600000|2024-12-04 14:30:00|2081.1|2075.1|2081.6|2075.6|2082.6|2076.6|2080.1|2074.1|53
1733322900000|2024-12-04 14:35:00|2081.4|2075.4|2080.6|2074.6|2081.6|2075.6|2079.9|2073.9|33
1733323200000|2024-12-04 14:40:00|2080.9|2074.9|2081.1|2075.1|2083.4|2077.4|2080.6|2074.6|41
1733323500000|2024-12-04 14:45:00|2081.4|2075.4|2084.1|2078.1|2084.9|2078.9|2081.4|2075.4|43
1733323800000|2024-12-04 14:50:00|2083.9|2077.9|2083.9|2077.9|2084.9|2078.9|2083.1|2077.1|31
1733324100000|2024-12-04 14:55:00|2084.1|2078.1|2084.6|2078.6|2085.9|2079.9|2084.1|2078.1|26
1733324400000|2024-12-04 15:00:00|2084.9|2078.9|2083.9|2077.9|2085.9|2079.9|2083.9|2077.9|74
1733324700000|2024-12-04 15:05:00|2083.6|2077.6|2085.9|2079.9|2086.4|2080.4|2083.6|2077.6|26
1733325000000|2024-12-04 15:10:00|2086.1|2080.1|2084.4|2078.4|2086.9|2080.9|2083.9|2077.9|39
1733325300000|2024-12-04 15:15:00|2084.6|2078.6|2083.9|2077.9|2084.9|2078.9|2083.4|2077.4|39
1733325600000|2024-12-04 15:20:00|2084.1|2078.1|2086.4|2080.4|2086.4|2080.4|2084.1|2078.1|22
1733325900000|2024-12-04 15:25:00|2086.6|2080.6|2085.4|2079.4|2087.6|2081.6|2084.9|2078.9|40
1733326200000|2024-12-04 15:30:00|2085.6|2079.6|2085.9|2079.9|2086.6|2080.6|2085.1|2079.1|47
1733326500000|2024-12-04 15:35:00|2085.6|2079.6|2085.9|2079.9|2087.4|2081.4|2085.6|2079.6|32
1733326800000|2024-12-04 15:40:00|2085.6|2079.6|2086.1|2080.1|2086.6|2080.6|2084.6|2078.6|33
1733327100000|2024-12-04 15:45:00|2085.9|2079.9|2084.9|2078.9|2086.1|2080.1|2083.4|2077.4|56
1733327400000|2024-12-04 15:50:00|2085.1|2079.1|2086.4|2080.4|2087.6|2081.6|2085.1|2079.1|25
1733327700000|2024-12-04 15:55:00|2086.1|2080.1|2087.6|2081.6|2087.9|2081.9|2086.1|2080.1|28
1733328000000|2024-12-04 16:00:00|2087.9|2081.9|2088.4|2082.4|2088.6|2082.6|2087.6|2081.6|40
1733328300000|2024-12-04 16:05:00|2088.1|2082.1|2086.1|2080.1|2088.6|2082.6|2086.1|2080.1|16
1733328600000|2024-12-04 16:10:00|2086.4|2080.4|2085.1|2079.1|2087.6|2081.6|2085.1|2079.1|34
1733328900000|2024-12-04 16:15:00|2085.4|2079.4|2085.9|2079.9|2087.1|2081.1|2083.9|2077.9|35
1733329200000|2024-12-04 16:20:00|2086.1|2080.1|2086.6|2080.6|2087.6|2081.6|2085.9|2079.9|29
1733329500000|2024-12-04 16:25:00|2086.9|2080.9|2087.9|2081.9|2088.1|2082.1|2086.6|2080.6|30
1733329800000|2024-12-04 16:30:00|2088.1|2082.1|2087.4|2081.4|2088.6|2082.6|2087.4|2081.4|24
1733330100000|2024-12-04 16:35:00|2087.1|2081.1|2087.6|2081.6|2088.1|2082.1|2086.6|2080.6|24
1733330400000|2024-12-04 16:40:00|2087.9|2081.9|2089.4|2083.4|2089.6|2083.6|2087.6|2081.6|34
1733330700000|2024-12-04 16:45:00|2089.1|2083.1|2086.1|2080.1|2089.1|2083.1|2085.6|2079.6|24
1733331000000|2024-12-04 16:50:00|2086.4|2080.4|2088.6|2082.6|2089.4|2083.4|2086.4|2080.4|37
1733331300000|2024-12-04 16:55:00|2088.9|2082.9|2089.1|2083.1|2090.1|2084.1|2087.4|2081.4|108
1733331600000|2024-12-04 17:00:00|2089.4|2083.4|2085.4|2079.4|2089.4|2083.4|2085.1|2079.1|24
1733331900000|2024-12-04 17:05:00|2085.1|2079.1|2085.1|2079.1|2085.9|2079.9|2084.9|2078.9|11
1733332200000|2024-12-04 17:10:00|2085.4|2079.4|2086.6|2080.6|2087.1|2081.1|2085.1|2079.1|9
1733332500000|2024-12-04 17:15:00|2086.9|2080.9|2086.4|2080.4|2086.9|2080.9|2086.1|2080.1|3
1733332800000|2024-12-04 17:20:00|2086.6|2080.6|2086.9|2080.9|2087.1|2081.1|2086.6|2080.6|4
1733333100000|2024-12-04 17:25:00|2087.1|2081.1|2086.6|2080.6|2087.1|2081.1|2086.6|2080.6|3
1733333400000|2024-12-04 17:30:00|2086.4|2080.4|2086.6|2080.6|2086.6|2080.6|2086.4|2080.4|2
1733334000000|2024-12-04 17:40:00|2087.4|2081.4|2089.6|2083.6|2089.6|2083.6|2087.4|2081.4|8
1733334300000|2024-12-04 17:45:00|2089.9|2083.9|2089.6|2083.6|2089.9|2083.9|2089.6|2083.6|2
1733334600000|2024-12-04 17:50:00|2089.9|2083.9|2089.6|2083.6|2089.9|2083.9|2089.6|2083.6|4
1733334900000|2024-12-04 17:55:00|2089.9|2083.9|2089.6|2083.6|2090.4|2084.4|2089.6|2083.6|11
1733335500000|2024-12-04 18:05:00|2088.6|2082.6|2088.5|2082.5|2088.6|2082.6|2088.5|2082.5|2
1733335800000|2024-12-04 18:10:00|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|1
1733336100000|2024-12-04 18:15:00|2089.5|2083.5|2089.5|2083.5|2089.6|2083.6|2089.4|2083.4|4
1733336400000|2024-12-04 18:20:00|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|1
1733337300000|2024-12-04 18:35:00|2089.1|2083.1|2089.4|2083.4|2089.4|2083.4|2089.1|2083.1|2
1733337600000|2024-12-04 18:40:00|2089.1|2083.1|2089.8|2083.8|2089.8|2083.8|2089.1|2083.1|9
1733337900000|2024-12-04 18:45:00|2089.6|2083.6|2089|2083|2089.6|2083.6|2089|2083|4
1733338200000|2024-12-04 18:50:00|2088.9|2082.9|2089|2083|2089.1|2083.1|2088.9|2082.9|4
1733338500000|2024-12-04 18:55:00|2089.1|2083.1|2095.3|2076.5|2095.5|2083.1|2089.1|2076.5|3
1733360400000|2024-12-05 01:00:00|2089.9|2083.9|2089.5|2083.5|2090.1|2084.1|2087.5|2081.5|30
1733360700000|2024-12-05 01:05:00|2089.4|2083.4|2089.3|2083.3|2089.5|2083.5|2088.8|2082.8|37
1733361000000|2024-12-05 01:10:00|2089.5|2083.5|2090.5|2084.5|2090.8|2084.8|2089.3|2083.3|22
1733361300000|2024-12-05 01:15:00|2090.3|2084.3|2090.4|2084.4|2090.5|2084.5|2090|2084|14
1733361600000|2024-12-05 01:20:00|2090.3|2084.3|2090.1|2084.1|2090.5|2084.5|2089.8|2083.8|10
1733361900000|2024-12-05 01:25:00|2090|2084|2090|2084|2090.5|2084.5|2089.8|2083.8|8
1733362200000|2024-12-05 01:30:00|2090.3|2084.3|2090.8|2084.8|2090.8|2084.8|2089.8|2083.8|15
1733362500000|2024-12-05 01:35:00|2090.6|2084.6|2090.3|2084.3|2090.6|2084.6|2090.1|2084.1|10
1733362800000|2024-12-05 01:40:00|2090|2084|2090.5|2084.5|2090.5|2084.5|2089.8|2083.8|19
1733363100000|2024-12-05 01:45:00|2090.3|2084.3|2089.4|2083.4|2090.5|2084.5|2089.4|2083.4|20
1733363400000|2024-12-05 01:50:00|2089.5|2083.5|2087.5|2081.5|2090.4|2084.4|2087.5|2081.5|31
1733363700000|2024-12-05 01:55:00|2087.8|2081.8|2088.8|2082.8|2088.8|2082.8|2087.8|2081.8|21
1733364000000|2024-12-05 02:00:00|2088.5|2082.5|2086.8|2080.8|2089.3|2083.3|2086.5|2080.5|30
1733364300000|2024-12-05 02:05:00|2086.6|2080.6|2086.3|2080.3|2087.1|2081.1|2085.8|2079.8|30
1733364600000|2024-12-05 02:10:00|2086.5|2080.5|2085.5|2079.5|2086.8|2080.8|2085|2079|49
1733364900000|2024-12-05 02:15:00|2085.3|2079.3|2086.3|2080.3|2086.8|2080.8|2084.8|2078.8|23
1733365200000|2024-12-05 02:20:00|2086.4|2080.4|2087.5|2081.5|2087.5|2081.5|2086.4|2080.4|6
1733365500000|2024-12-05 02:25:00|2087.3|2081.3|2086.3|2080.3|2087.8|2081.8|2086|2080|22
1733365800000|2024-12-05 02:30:00|2086|2080|2086.9|2080.9|2086.9|2080.9|2085.5|2079.5|38
1733366100000|2024-12-05 02:35:00|2086.8|2080.8|2087.3|2081.3|2087.5|2081.5|2086.3|2080.3|34
1733366400000|2024-12-05 02:40:00|2087|2081|2087.4|2081.4|2088.3|2082.3|2086.5|2080.5|51
1733366700000|2024-12-05 02:45:00|2087.1|2081.1|2088.4|2082.4|2088.5|2082.5|2086.9|2080.9|75
1733367000000|2024-12-05 02:50:00|2087.9|2081.9|2088.8|2082.8|2089|2083|2087.9|2081.9|25
1733367300000|2024-12-05 02:55:00|2089|2083|2089.5|2083.5|2089.5|2083.5|2088.8|2082.8|13
1733367600000|2024-12-05 03:00:00|2089.8|2083.8|2089.8|2083.8|2090.8|2084.8|2089.8|2083.8|24
1733367900000|2024-12-05 03:05:00|2089.5|2083.5|2088.9|2082.9|2089.5|2083.5|2088.9|2082.9|16
1733368200000|2024-12-05 03:10:00|2088.8|2082.8|2088|2082|2089.3|2083.3|2088|2082|34
1733368500000|2024-12-05 03:15:00|2088.4|2082.4|2088.5|2082.5|2088.8|2082.8|2088|2082|29
1733368800000|2024-12-05 03:20:00|2088.6|2082.6|2088.8|2082.8|2088.9|2082.9|2088.1|2082.1|21
1733369100000|2024-12-05 03:25:00|2088.9|2082.9|2090|2084|2090|2084|2087.9|2081.9|33
1733369400000|2024-12-05 03:30:00|2089.8|2083.8|2090|2084|2090.1|2084.1|2089.6|2083.6|7
1733369700000|2024-12-05 03:35:00|2089.9|2083.9|2089.1|2083.1|2090|2084|2089|2083|8
1733370000000|2024-12-05 03:40:00|2089.3|2083.3|2089.5|2083.5|2089.5|2083.5|2089|2083|5
1733370300000|2024-12-05 03:45:00|2089.3|2083.3|2089.3|2083.3|2089.8|2083.8|2089.3|2083.3|4
1733370600000|2024-12-05 03:50:00|2089.5|2083.5|2089.5|2083.5|2090|2084|2089.5|2083.5|5
1733370900000|2024-12-05 03:55:00|2089.6|2083.6|2089.5|2083.5|2089.6|2083.6|2089.5|2083.5|2
1733371500000|2024-12-05 04:05:00|2089.8|2083.8|2089.8|2083.8|2090.1|2084.1|2089.8|2083.8|6
1733371800000|2024-12-05 04:10:00|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|1
1733372100000|2024-12-05 04:15:00|2089.8|2083.8|2089.9|2083.9|2090.1|2084.1|2089.8|2083.8|4
1733372400000|2024-12-05 04:20:00|2090.1|2084.1|2089.8|2083.8|2090.1|2084.1|2089.8|2083.8|6
1733372700000|2024-12-05 04:25:00|2089.6|2083.6|2089.8|2083.8|2089.8|2083.8|2089.6|2083.6|2
1733373000000|2024-12-05 04:30:00|2089.6|2083.6|2089.6|2083.6|2090|2084|2089.6|2083.6|8
1733373300000|2024-12-05 04:35:00|2089.4|2083.4|2089.6|2083.6|2089.6|2083.6|2089.4|2083.4|2
1733373600000|2024-12-05 04:40:00|2089.4|2083.4|2089.6|2083.6|2089.6|2083.6|2089.4|2083.4|2
1733373900000|2024-12-05 04:45:00|2089.4|2083.4|2089.6|2083.6|2089.6|2083.6|2089.4|2083.4|2
1733374200000|2024-12-05 04:50:00|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|1
1733374500000|2024-12-05 04:55:00|2089.3|2083.3|2088.8|2082.8|2089.3|2083.3|2088.8|2082.8|15
1733374800000|2024-12-05 05:00:00|2089|2083|2089.5|2083.5|2089.5|2083.5|2089|2083|3
1733375100000|2024-12-05 05:05:00|2089.3|2083.3|2088.9|2082.9|2089.3|2083.3|2088.9|2082.9|5
1733375400000|2024-12-05 05:10:00|2089|2083|2089.1|2083.1|2089.8|2083.8|2089|2083|8
1733375700000|2024-12-05 05:15:00|2089.3|2083.3|2089|2083|2089.3|2083.3|2088.9|2082.9|5
1733376000000|2024-12-05 05:20:00|2089.3|2083.3|2088.5|2082.5|2089.3|2083.3|2088.5|2082.5|4
1733376300000|2024-12-05 05:25:00|2088.8|2082.8|2088.5|2082.5|2089.3|2083.3|2088.5|2082.5|6
1733376600000|2024-12-05 05:30:00|2088.8|2082.8|2088.3|2082.3|2089.3|2083.3|2088.1|2082.1|35
1733376900000|2024-12-05 05:35:00|2088|2082|2087.1|2081.1|2089.1|2083.1|2087.1|2081.1|28
1733377200000|2024-12-05 05:40:00|2087.3|2081.3|2086.8|2080.8|2087.8|2081.8|2086.5|2080.5|32
1733377500000|2024-12-05 05:45:00|2086.5|2080.5|2087.5|2081.5|2087.8|2081.8|2086.3|2080.3|17
1733377800000|2024-12-05 05:50:00|2087.4|2081.4|2086.4|2080.4|2087.8|2081.8|2086.4|2080.4|28
1733378100000|2024-12-05 05:55:00|2086.5|2080.5|2086.5|2080.5|2087|2081|2085.6|2079.6|22
1733378400000|2024-12-05 06:00:00|2086.6|2080.6|2087.3|2081.3|2087.4|2081.4|2086.6|2080.6|13
1733378700000|2024-12-05 06:05:00|2087.5|2081.5|2088|2082|2088|2082|2087.5|2081.5|9
1733379000000|2024-12-05 06:10:00|2088.3|2082.3|2089|2083|2089.5|2083.5|2088.3|2082.3|22
1733379300000|2024-12-05 06:15:00|2088.9|2082.9|2089.5|2083.5|2089.5|2083.5|2088.9|2082.9|11
1733379600000|2024-12-05 06:20:00|2089.3|2083.3|2089.3|2083.3|2089.5|2083.5|2088.8|2082.8|14
1733379900000|2024-12-05 06:25:00|2089.5|2083.5|2087.9|2081.9|2089.5|2083.5|2087.9|2081.9|38
1733380200000|2024-12-05 06:30:00|2087.6|2081.6|2088|2082|2088.3|2082.3|2087.3|2081.3|28
1733380500000|2024-12-05 06:35:00|2087.9|2081.9|2088.1|2082.1|2088.3|2082.3|2087.9|2081.9|14
1733380800000|2024-12-05 06:40:00|2088.3|2082.3|2089.5|2083.5|2089.8|2083.8|2088.3|2082.3|13
1733381100000|2024-12-05 06:45:00|2089.8|2083.8|2090|2084|2090|2084|2089.5|2083.5|11
1733381400000|2024-12-05 06:50:00|2090.1|2084.1|2090.4|2084.4|2091|2085|2090.1|2084.1|19
1733381700000|2024-12-05 06:55:00|2090.3|2084.3|2089.8|2083.8|2090.4|2084.4|2089.5|2083.5|36
1733382000000|2024-12-05 07:00:00|2089.5|2083.5|2089.5|2083.5|2089.6|2083.6|2088.8|2082.8|12
1733382300000|2024-12-05 07:05:00|2089.8|2083.8|2090.3|2084.3|2090.3|2084.3|2089.5|2083.5|7
1733382600000|2024-12-05 07:10:00|2090|2084|2090.5|2084.5|2090.5|2084.5|2089.9|2083.9|9
1733382900000|2024-12-05 07:15:00|2090.6|2084.6|2090.5|2084.5|2090.6|2084.6|2090.3|2084.3|8
1733383200000|2024-12-05 07:20:00|2090.6|2084.6|2090.5|2084.5|2090.6|2084.6|2090.3|2084.3|10
1733383500000|2024-12-05 07:25:00|2090.6|2084.6|2090.5|2084.5|2090.6|2084.6|2090.3|2084.3|6
1733383800000|2024-12-05 07:30:00|2090.3|2084.3|2090.3|2084.3|2090.5|2084.5|2089.8|2083.8|9
1733384100000|2024-12-05 07:35:00|2090|2084|2090.5|2084.5|2090.6|2084.6|2089.8|2083.8|11
1733384400000|2024-12-05 07:40:00|2090.4|2084.4|2090.1|2084.1|2090.4|2084.4|2090.1|2084.1|2
1733384700000|2024-12-05 07:45:00|2090|2084|2090|2084|2090.3|2084.3|2089.8|2083.8|10
1733385000000|2024-12-05 07:50:00|2090.3|2084.3|2092.3|2086.3|2092.5|2086.5|2090.3|2084.3|16
1733385300000|2024-12-05 07:55:00|2091.9|2085.9|2092.1|2086.1|2092.4|2086.4|2091.9|2085.9|7
1733385600000|2024-12-05 08:00:00|2092.4|2086.4|2097.3|2091.3|2098.4|2092.4|2092.4|2086.4|72
1733385900000|2024-12-05 08:05:00|2097.5|2091.5|2097.1|2091.1|2097.9|2091.9|2095.6|2089.6|35
1733386200000|2024-12-05 08:10:00|2097.4|2091.4|2098.9|2092.9|2099.6|2093.6|2097.4|2091.4|44
1733386500000|2024-12-05 08:15:00|2098.6|2092.6|2097.9|2091.9|2098.9|2092.9|2097.6|2091.6|13
1733386800000|2024-12-05 08:20:00|2098.1|2092.1|2099.9|2093.9|2099.9|2093.9|2098.1|2092.1|11
1733387100000|2024-12-05 08:25:00|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|2099.1|2093.1|8
1733387400000|2024-12-05 08:30:00|2099.9|2093.9|2098.9|2092.9|2099.9|2093.9|2098.9|2092.9|22
1733387700000|2024-12-05 08:35:00|2099.1|2093.1|2099.6|2093.6|2099.9|2093.9|2098.4|2092.4|20
1733388000000|2024-12-05 08:40:00|2099.9|2093.9|2100.4|2094.4|2100.4|2094.4|2099.9|2093.9|3
1733388300000|2024-12-05 08:45:00|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|2099.6|2093.6|7
1733388600000|2024-12-05 08:50:00|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|2098.9|2092.9|17
1733388900000|2024-12-05 08:55:00|2100.1|2094.1|2101.4|2095.4|2101.4|2095.4|2100.1|2094.1|8
1733389200000|2024-12-05 09:00:00|2101.6|2095.6|2101.1|2095.1|2101.6|2095.6|2097.8|2091.8|85
1733389500000|2024-12-05 09:05:00|2101.4|2095.4|2100.9|2094.9|2102.1|2096.1|2100.4|2094.4|31
1733389800000|2024-12-05 09:10:00|2101.1|2095.1|2101.4|2095.4|2101.4|2095.4|2100.1|2094.1|34
1733390100000|2024-12-05 09:15:00|2101.1|2095.1|2099.1|2093.1|2101.1|2095.1|2098.3|2092.3|30
1733390400000|2024-12-05 09:20:00|2098.9|2092.9|2100.6|2094.6|2100.6|2094.6|2098.9|2092.9|19
1733390700000|2024-12-05 09:25:00|2100.4|2094.4|2100.6|2094.6|2101.1|2095.1|2100.1|2094.1|11
1733391000000|2024-12-05 09:30:00|2100.4|2094.4|2099.9|2093.9|2100.9|2094.9|2099.4|2093.4|25
1733391300000|2024-12-05 09:35:00|2100.1|2094.1|2100.1|2094.1|2101.1|2095.1|2099.6|2093.6|17
1733391600000|2024-12-05 09:40:00|2100.4|2094.4|2099.6|2093.6|2100.4|2094.4|2099.1|2093.1|16
1733391900000|2024-12-05 09:45:00|2099.4|2093.4|2098.1|2092.1|2099.4|2093.4|2098.1|2092.1|8
1733392200000|2024-12-05 09:50:00|2098.4|2092.4|2098.6|2092.6|2098.6|2092.6|2097.4|2091.4|11
1733392500000|2024-12-05 09:55:00|2098.9|2092.9|2097.6|2091.6|2099.1|2093.1|2095.6|2089.6|23
1733392800000|2024-12-05 10:00:00|2097.9|2091.9|2097.1|2091.1|2098.1|2092.1|2096.6|2090.6|23
1733393100000|2024-12-05 10:05:00|2097.4|2091.4|2098.1|2092.1|2098.4|2092.4|2097.4|2091.4|12
1733393400000|2024-12-05 10:10:00|2098.4|2092.4|2097.6|2091.6|2098.9|2092.9|2097.4|2091.4|18
1733393700000|2024-12-05 10:15:00|2097.9|2091.9|2096.4|2090.4|2098.4|2092.4|2096.1|2090.1|21
1733394000000|2024-12-05 10:20:00|2096.1|2090.1|2095.6|2089.6|2096.4|2090.4|2095.4|2089.4|19
1733394300000|2024-12-05 10:25:00|2095.4|2089.4|2096.1|2090.1|2096.1|2090.1|2094.6|2088.6|17
1733394600000|2024-12-05 10:30:00|2096.4|2090.4|2097.1|2091.1|2097.4|2091.4|2096.4|2090.4|12
1733394900000|2024-12-05 10:35:00|2096.9|2090.9|2094.9|2088.9|2096.9|2090.9|2094.9|2088.9|10
1733395200000|2024-12-05 10:40:00|2094.4|2088.4|2092.1|2086.1|2094.4|2088.4|2092.1|2086.1|24
1733395500000|2024-12-05 10:45:00|2091.6|2085.6|2091.1|2085.1|2091.6|2085.6|2089.6|2083.6|24
1733395800000|2024-12-05 10:50:00|2091.4|2085.4|2091.6|2085.6|2091.9|2085.9|2090.9|2084.9|19
1733396100000|2024-12-05 10:55:00|2091.9|2085.9|2091.9|2085.9|2092.6|2086.6|2091.6|2085.6|19
1733396400000|2024-12-05 11:00:00|2091.6|2085.6|2092.9|2086.9|2092.9|2086.9|2091.4|2085.4|18
1733396700000|2024-12-05 11:05:00|2093.1|2087.1|2093.1|2087.1|2093.6|2087.6|2091.9|2085.9|17
1733397000000|2024-12-05 11:10:00|2092.9|2086.9|2092.1|2086.1|2093.1|2087.1|2091.5|2085.5|36
1733397300000|2024-12-05 11:15:00|2092.4|2086.4|2093.1|2087.1|2094.1|2088.1|2092.4|2086.4|16
1733397600000|2024-12-05 11:20:00|2092.9|2086.9|2095.6|2089.6|2095.6|2089.6|2092.9|2086.9|12
1733397900000|2024-12-05 11:25:00|2095.4|2089.4|2094.6|2088.6|2095.6|2089.6|2094.1|2088.1|16
1733398200000|2024-12-05 11:30:00|2094.4|2088.4|2095.9|2089.9|2096.1|2090.1|2094.4|2088.4|15
1733398500000|2024-12-05 11:35:00|2095.6|2089.6|2095.1|2089.1|2096.1|2090.1|2095.1|2089.1|19
1733398800000|2024-12-05 11:40:00|2094.9|2088.9|2093.9|2087.9|2094.9|2088.9|2093|2087|14
1733399100000|2024-12-05 11:45:00|2093.6|2087.6|2094.1|2088.1|2094.1|2088.1|2093.6|2087.6|7
1733399400000|2024-12-05 11:50:00|2094.4|2088.4|2093.4|2087.4|2094.9|2088.9|2093.4|2087.4|12
1733399700000|2024-12-05 11:55:00|2093.1|2087.1|2093.6|2087.6|2093.6|2087.6|2092.6|2086.6|15
1733400000000|2024-12-05 12:00:00|2093.9|2087.9|2097.1|2091.1|2097.1|2091.1|2093.9|2087.9|27
1733400300000|2024-12-05 12:05:00|2096.9|2090.9|2097.1|2091.1|2097.9|2091.9|2096.4|2090.4|22
1733400600000|2024-12-05 12:10:00|2096.6|2090.6|2095.9|2089.9|2096.6|2090.6|2095.1|2089.1|14
1733400900000|2024-12-05 12:15:00|2095.6|2089.6|2095.1|2089.1|2096.1|2090.1|2095.1|2089.1|10
1733401200000|2024-12-05 12:20:00|2095.4|2089.4|2094.6|2088.6|2095.6|2089.6|2094.1|2088.1|10
1733401500000|2024-12-05 12:25:00|2094.4|2088.4|2094.9|2088.9|2094.9|2088.9|2093.9|2087.9|16
1733401800000|2024-12-05 12:30:00|2094.6|2088.6|2096.1|2090.1|2096.4|2090.4|2094.4|2088.4|20
1733402100000|2024-12-05 12:35:00|2095.9|2089.9|2097.6|2091.6|2097.9|2091.9|2095.6|2089.6|15
1733402400000|2024-12-05 12:40:00|2097.9|2091.9|2097.9|2091.9|2098.1|2092.1|2097.6|2091.6|7
1733402700000|2024-12-05 12:45:00|2097.6|2091.6|2097.4|2091.4|2097.6|2091.6|2096.6|2090.6|15
1733403000000|2024-12-05 12:50:00|2096.9|2090.9|2095.4|2089.4|2096.9|2090.9|2094.9|2088.9|21
1733403300000|2024-12-05 12:55:00|2095.6|2089.6|2097.9|2091.9|2097.9|2091.9|2095.1|2089.1|34
1733403600000|2024-12-05 13:00:00|2097.6|2091.6|2098.1|2092.1|2098.3|2092.3|2094.5|2088.5|63
1733403900000|2024-12-05 13:05:00|2097.9|2091.9|2098.1|2092.1|2098.1|2092.1|2097.1|2091.1|39
1733404200000|2024-12-05 13:10:00|2097.9|2091.9|2097.9|2091.9|2098.1|2092.1|2096.6|2090.6|44
1733404500000|2024-12-05 13:15:00|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|2096.4|2090.4|14
1733404800000|2024-12-05 13:20:00|2097.9|2091.9|2097.9|2091.9|2098.4|2092.4|2096.6|2090.6|26
1733405100000|2024-12-05 13:25:00|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|2096.9|2090.9|16
1733405400000|2024-12-05 13:30:00|2097.9|2091.9|2096.6|2090.6|2098.6|2092.6|2096.1|2090.1|41
1733405700000|2024-12-05 13:35:00|2096.4|2090.4|2096.4|2090.4|2097.1|2091.1|2095.1|2089.1|51
1733406000000|2024-12-05 13:40:00|2096.1|2090.1|2095.6|2089.6|2096.1|2090.1|2094.4|2088.4|30
1733406300000|2024-12-05 13:45:00|2095.4|2089.4|2096.4|2090.4|2096.6|2090.6|2094.6|2088.6|30
1733406600000|2024-12-05 13:50:00|2096.6|2090.6|2096.1|2090.1|2096.6|2090.6|2094.9|2088.9|36
1733406900000|2024-12-05 13:55:00|2095.9|2089.9|2096.9|2090.9|2097.6|2091.6|2095.6|2089.6|28
1733407200000|2024-12-05 14:00:00|2097.1|2091.1|2097.6|2091.6|2097.9|2091.9|2096.1|2090.1|53
1733407500000|2024-12-05 14:05:00|2097.4|2091.4|2098.1|2092.1|2098.4|2092.4|2097.1|2091.1|30
1733407800000|2024-12-05 14:10:00|2098.4|2092.4|2098.4|2092.4|2099.4|2093.4|2098.1|2092.1|38
1733408100000|2024-12-05 14:15:00|2098.6|2092.6|2096.1|2090.1|2098.6|2092.6|2095.9|2089.9|76
1733408400000|2024-12-05 14:20:00|2095.9|2089.9|2096.9|2090.9|2097.4|2091.4|2095.9|2089.9|31
1733408700000|2024-12-05 14:25:00|2096.6|2090.6|2097.6|2091.6|2098.4|2092.4|2096.4|2090.4|20
1733409000000|2024-12-05 14:30:00|2097.4|2091.4|2099.6|2093.6|2099.6|2093.6|2097.1|2091.1|21
1733409300000|2024-12-05 14:35:00|2099.4|2093.4|2099.4|2093.4|2099.9|2093.9|2098.6|2092.6|31
1733409600000|2024-12-05 14:40:00|2099.6|2093.6|2100.1|2094.1|2101.4|2095.4|2099.4|2093.4|38
1733409900000|2024-12-05 14:45:00|2099.9|2093.9|2100.6|2094.6|2101.4|2095.4|2099.6|2093.6|33
1733410200000|2024-12-05 14:50:00|2100.9|2094.9|2101.1|2095.1|2101.4|2095.4|2100.6|2094.6|20
1733410500000|2024-12-05 14:55:00|2100.9|2094.9|2100.4|2094.4|2101.9|2095.9|2099.9|2093.9|25
1733410800000|2024-12-05 15:00:00|2100.6|2094.6|2101.9|2095.9|2101.9|2095.9|2100.4|2094.4|20
1733411100000|2024-12-05 15:05:00|2101.6|2095.6|2101.9|2095.9|2102.4|2096.4|2101.1|2095.1|30
1733411400000|2024-12-05 15:10:00|2102.1|2096.1|2101.9|2095.9|2102.4|2096.4|2101.6|2095.6|14
1733411700000|2024-12-05 15:15:00|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|2101.6|2095.6|11
1733412000000|2024-12-05 15:20:00|2101.9|2095.9|2101.1|2095.1|2102.1|2096.1|2100.9|2094.9|12
1733412300000|2024-12-05 15:25:00|2100.9|2094.9|2100.6|2094.6|2101.1|2095.1|2100.6|2094.6|6
1733412600000|2024-12-05 15:30:00|2100.4|2094.4|2100.4|2094.4|2101.1|2095.1|2099.9|2093.9|18
1733412900000|2024-12-05 15:35:00|2100.1|2094.1|2098.6|2092.6|2100.9|2094.9|2098.6|2092.6|28
1733413200000|2024-12-05 15:40:00|2098.9|2092.9|2097.4|2091.4|2099.4|2093.4|2097.4|2091.4|17
1733413500000|2024-12-05 15:45:00|2097.6|2091.6|2097.6|2091.6|2098.1|2092.1|2096.9|2090.9|21
1733413800000|2024-12-05 15:50:00|2097.9|2091.9|2099.1|2093.1|2099.9|2093.9|2097.4|2091.4|22
1733414100000|2024-12-05 15:55:00|2098.9|2092.9|2099.4|2093.4|2100.4|2094.4|2098.6|2092.6|19
1733414400000|2024-12-05 16:00:00|2099.6|2093.6|2100.1|2094.1|2100.9|2094.9|2099.6|2093.6|10
1733414700000|2024-12-05 16:05:00|2099.9|2093.9|2099.9|2093.9|2100.4|2094.4|2098.9|2092.9|16
1733415000000|2024-12-05 16:10:00|2100.1|2094.1|2100.4|2094.4|2100.4|2094.4|2099.9|2093.9|17
1733415300000|2024-12-05 16:15:00|2100.6|2094.6|2100.9|2094.9|2101.4|2095.4|2100.6|2094.6|18
1733415600000|2024-12-05 16:20:00|2100.6|2094.6|2100.4|2094.4|2101.1|2095.1|2099.9|2093.9|15
1733415900000|2024-12-05 16:25:00|2100.1|2094.1|2099.4|2093.4|2100.4|2094.4|2099.1|2093.1|56
1733416200000|2024-12-05 16:30:00|2099.6|2093.6|2099.9|2093.9|2100.4|2094.4|2099.4|2093.4|10
1733416500000|2024-12-05 16:35:00|2100.1|2094.1|2099.9|2093.9|2100.1|2094.1|2099.9|2093.9|6
1733416800000|2024-12-05 16:40:00|2100.1|2094.1|2099.9|2093.9|2101.1|2095.1|2099.1|2093.1|21
1733417100000|2024-12-05 16:45:00|2099.6|2093.6|2100.1|2094.1|2101.6|2095.6|2099.4|2093.4|26
1733417400000|2024-12-05 16:50:00|2099.9|2093.9|2101.4|2095.4|2101.4|2095.4|2099.9|2093.9|9
1733417700000|2024-12-05 16:55:00|2101.6|2095.6|2100.4|2094.4|2102.4|2096.4|2100.1|2094.1|71
1733418000000|2024-12-05 17:00:00|2100.6|2094.6|2100.1|2094.1|2100.9|2094.9|2100.1|2094.1|9
1733418300000|2024-12-05 17:05:00|2100.4|2094.4|2099.9|2093.9|2100.6|2094.6|2099.6|2093.6|11
1733418600000|2024-12-05 17:10:00|2099.4|2093.4|2098.1|2092.1|2099.4|2093.4|2097.4|2091.4|11
1733418900000|2024-12-05 17:15:00|2097.9|2091.9|2098.1|2092.1|2098.1|2092.1|2097.9|2091.9|4
1733419200000|2024-12-05 17:20:00|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|2097.6|2091.6|3
1733419500000|2024-12-05 17:25:00|2097.1|2091.1|2097.9|2091.9|2097.9|2091.9|2097.1|2091.1|6
1733419800000|2024-12-05 17:30:00|2098.1|2092.1|2097.6|2091.6|2098.1|2092.1|2097.6|2091.6|5
1733420100000|2024-12-05 17:35:00|2097.9|2091.9|2097.4|2091.4|2097.9|2091.9|2097.4|2091.4|4
1733420400000|2024-12-05 17:40:00|2097.1|2091.1|2096.1|2090.1|2097.4|2091.4|2096.1|2090.1|8
1733421000000|2024-12-05 17:50:00|2096.4|2090.4|2097.4|2091.4|2097.4|2091.4|2096.4|2090.4|4
1733421300000|2024-12-05 17:55:00|2096.6|2090.6|2097.1|2091.1|2097.3|2091.3|2096.1|2090.1|22
1733421600000|2024-12-05 18:00:00|2097|2091|2096.4|2090.4|2097|2091|2096.4|2090.4|7
1733421900000|2024-12-05 18:05:00|2096.1|2090.1|2096.4|2090.4|2096.4|2090.4|2095.3|2089.3|5
1733422500000|2024-12-05 18:15:00|2096.5|2090.5|2096.1|2090.1|2096.5|2090.5|2096.1|2090.1|3
1733422800000|2024-12-05 18:20:00|2096|2090|2096.1|2090.1|2096.1|2090.1|2096|2090|2
1733423100000|2024-12-05 18:25:00|2096|2090|2096.1|2090.1|2096.4|2090.4|2096|2090|4
1733423400000|2024-12-05 18:30:00|2096.4|2090.4|2096.8|2090.8|2096.9|2090.9|2096.4|2090.4|9
1733423700000|2024-12-05 18:35:00|2097.1|2091.1|2098.3|2092.3|2098.3|2092.3|2097.1|2091.1|4
1733424000000|2024-12-05 18:40:00|2098.5|2092.5|2099|2093|2099.1|2093.1|2098.5|2092.5|8
1733424600000|2024-12-05 18:50:00|2098.8|2092.8|2098.9|2092.9|2099|2093|2098.8|2092.8|3
1733424900000|2024-12-05 18:55:00|2105.3|2086.5|2106|2087.3|2106|2087.3|2105.3|2086.5|2
1733446800000|2024-12-06 01:00:00|2097.6|2091.6|2093.9|2087.9|2097.6|2091.6|2092.5|2086.5|16
1733447100000|2024-12-06 01:05:00|2094.1|2088.1|2095.9|2089.9|2096.1|2090.1|2093.8|2087.8|43
1733447400000|2024-12-06 01:10:00|2095.8|2089.8|2095.3|2089.3|2095.9|2089.9|2094.5|2088.5|18
1733447700000|2024-12-06 01:15:00|2095.1|2089.1|2094.6|2088.6|2095.1|2089.1|2094.1|2088.1|23
1733448000000|2024-12-06 01:20:00|2094.8|2088.8|2095.5|2089.5|2095.9|2089.9|2094.8|2088.8|25
1733448300000|2024-12-06 01:25:00|2095.9|2089.9|2094.9|2088.9|2096.1|2090.1|2094.9|2088.9|13
1733448600000|2024-12-06 01:30:00|2095.1|2089.1|2096.1|2090.1|2096.1|2090.1|2094.9|2088.9|14
1733448900000|2024-12-06 01:35:00|2096.3|2090.3|2096.1|2090.1|2096.6|2090.6|2095.5|2089.5|11
1733449200000|2024-12-06 01:40:00|2095.8|2089.8|2094.9|2088.9|2095.8|2089.8|2094.9|2088.9|6
1733449500000|2024-12-06 01:45:00|2095|2089|2094.9|2088.9|2095|2089|2094.9|2088.9|4
1733449800000|2024-12-06 01:50:00|2095|2089|2095.6|2089.6|2095.9|2089.9|2094.9|2088.9|9
1733450100000|2024-12-06 01:55:00|2095.5|2089.5|2095|2089|2095.9|2089.9|2094.8|2088.8|14
1733450400000|2024-12-06 02:00:00|2094.9|2088.9|2095|2089|2095|2089|2094.9|2088.9|2
1733450700000|2024-12-06 02:05:00|2094.9|2088.9|2095.4|2089.4|2095.4|2089.4|2094.9|2088.9|4
1733451000000|2024-12-06 02:10:00|2095.3|2089.3|2095.4|2089.4|2095.8|2089.8|2095.3|2089.3|15
1733451300000|2024-12-06 02:15:00|2095.3|2089.3|2095.8|2089.8|2095.8|2089.8|2095.3|2089.3|3
1733451900000|2024-12-06 02:25:00|2096.3|2090.3|2097|2091|2097.6|2091.6|2096.3|2090.3|9
1733452200000|2024-12-06 02:30:00|2097.4|2091.4|2097.8|2091.8|2100.3|2094.3|2097.3|2091.3|34
1733452500000|2024-12-06 02:35:00|2098.1|2092.1|2099.8|2093.8|2100|2094|2098.1|2092.1|16
1733452800000|2024-12-06 02:40:00|2099.9|2093.9|2100.8|2094.8|2100.8|2094.8|2099.9|2093.9|14
1733453100000|2024-12-06 02:45:00|2100.6|2094.6|2101.5|2095.5|2102.1|2096.1|2099.8|2093.8|23
1733453400000|2024-12-06 02:50:00|2101.4|2095.4|2100.5|2094.5|2101.5|2095.5|2099.8|2093.8|14
1733453700000|2024-12-06 02:55:00|2100.8|2094.8|2101.3|2095.3|2102.1|2096.1|2100.5|2094.5|25
1733454000000|2024-12-06 03:00:00|2101.1|2095.1|2101.4|2095.4|2101.6|2095.6|2101.1|2095.1|5
1733454300000|2024-12-06 03:05:00|2101.6|2095.6|2101.3|2095.3|2101.6|2095.6|2100.5|2094.5|12
1733454600000|2024-12-06 03:10:00|2101.4|2095.4|2102|2096|2102|2096|2101.3|2095.3|12
1733454900000|2024-12-06 03:15:00|2102.1|2096.1|2102|2096|2102.4|2096.4|2102|2096|4
1733455200000|2024-12-06 03:20:00|2101.9|2095.9|2104|2098|2104|2098|2101.9|2095.9|7
1733455500000|2024-12-06 03:25:00|2104.3|2098.3|2102.5|2096.5|2104.5|2098.5|2102.5|2096.5|21
1733455800000|2024-12-06 03:30:00|2102.3|2096.3|2103.4|2097.4|2103.4|2097.4|2102.3|2096.3|6
1733456100000|2024-12-06 03:35:00|2103.5|2097.5|2103.4|2097.4|2103.6|2097.6|2103.4|2097.4|3
1733456400000|2024-12-06 03:40:00|2103.6|2097.6|2103.4|2097.4|2103.6|2097.6|2102.8|2096.8|6
1733456700000|2024-12-06 03:45:00|2103.6|2097.6|2103.4|2097.4|2103.6|2097.6|2103.4|2097.4|2
1733457000000|2024-12-06 03:50:00|2103.5|2097.5|2103.8|2097.8|2103.8|2097.8|2103.5|2097.5|3
1733457300000|2024-12-06 03:55:00|2103.6|2097.6|2103.6|2097.6|2104.5|2098.5|2103.6|2097.6|5
1733457900000|2024-12-06 04:05:00|2103.8|2097.8|2103.6|2097.6|2103.8|2097.8|2103.6|2097.6|2
1733458200000|2024-12-06 04:10:00|2103.9|2097.9|2103.6|2097.6|2103.9|2097.9|2103.6|2097.6|2
1733458500000|2024-12-06 04:15:00|2103.5|2097.5|2103.5|2097.5|2103.5|2097.5|2103.5|2097.5|1
1733458800000|2024-12-06 04:20:00|2103.6|2097.6|2102.5|2096.5|2103.6|2097.6|2102.5|2096.5|5
1733459100000|2024-12-06 04:25:00|2102.8|2096.8|2102.8|2096.8|2102.8|2096.8|2102.8|2096.8|1
1733459400000|2024-12-06 04:30:00|2102.9|2096.9|2102.9|2096.9|2102.9|2096.9|2102.9|2096.9|1
1733460000000|2024-12-06 04:40:00|2103|2097|2103.3|2097.3|2103.3|2097.3|2103|2097|3
1733460300000|2024-12-06 04:45:00|2103.4|2097.4|2103.4|2097.4|2103.4|2097.4|2103.1|2097.1|5
1733460900000|2024-12-06 04:55:00|2103.5|2097.5|2103.9|2097.9|2103.9|2097.9|2103.5|2097.5|4
1733461200000|2024-12-06 05:00:00|2103.6|2097.6|2103.6|2097.6|2103.6|2097.6|2103.6|2097.6|1
1733461500000|2024-12-06 05:05:00|2103.9|2097.9|2102.6|2096.6|2103.9|2097.9|2102.6|2096.6|5
1733462100000|2024-12-06 05:15:00|2102.9|2096.9|2102.9|2096.9|2103.1|2097.1|2102.9|2096.9|5
1733462400000|2024-12-06 05:20:00|2103.1|2097.1|2103.1|2097.1|2103.1|2097.1|2102.9|2096.9|8
1733462700000|2024-12-06 05:25:00|2103|2097|2102.8|2096.8|2103|2097|2102.6|2096.6|9
1733463000000|2024-12-06 05:30:00|2102.9|2096.9|2103.1|2097.1|2103.1|2097.1|2101.4|2095.4|38
1733463300000|2024-12-06 05:35:00|2103.3|2097.3|2104.6|2098.6|2104.9|2098.9|2103.3|2097.3|17
1733463600000|2024-12-06 05:40:00|2104.9|2098.9|2103.6|2097.6|2105.3|2099.3|2103.6|2097.6|34
1733463900000|2024-12-06 05:45:00|2103.5|2097.5|2104.4|2098.4|2104.5|2098.5|2103.5|2097.5|8
1733464200000|2024-12-06 05:50:00|2104.1|2098.1|2103.5|2097.5|2104.4|2098.4|2103.4|2097.4|11
1733464500000|2024-12-06 05:55:00|2103.8|2097.8|2104.6|2098.6|2104.6|2098.6|2103.1|2097.1|19
1733464800000|2024-12-06 06:00:00|2104.4|2098.4|2104.3|2098.3|2104.4|2098.4|2103.5|2097.5|8
1733465100000|2024-12-06 06:05:00|2104.1|2098.1|2103.6|2097.6|2104.4|2098.4|2103.6|2097.6|6
1733465400000|2024-12-06 06:10:00|2103.8|2097.8|2103.9|2097.9|2104|2098|2103.6|2097.6|5
1733465700000|2024-12-06 06:15:00|2104.6|2098.6|2104|2098|2104.6|2098.6|2103.9|2097.9|4
1733466000000|2024-12-06 06:20:00|2103.5|2097.5|2103.3|2097.3|2104.1|2098.1|2102.5|2096.5|15
1733466300000|2024-12-06 06:25:00|2103.5|2097.5|2104|2098|2104.4|2098.4|2102.9|2096.9|13
1733466600000|2024-12-06 06:30:00|2103.8|2097.8|2104.1|2098.1|2104.4|2098.4|2103.8|2097.8|6
1733466900000|2024-12-06 06:35:00|2104|2098|2101.4|2095.4|2104|2098|2101.3|2095.3|14
1733467200000|2024-12-06 06:40:00|2101.6|2095.6|2102.6|2096.6|2102.6|2096.6|2101.6|2095.6|5
1733467500000|2024-12-06 06:45:00|2102.4|2096.4|2101.6|2095.6|2102.6|2096.6|2101.6|2095.6|12
1733467800000|2024-12-06 06:50:00|2101.9|2095.9|2102.6|2096.6|2103.4|2097.4|2101.9|2095.9|15
1733468100000|2024-12-06 06:55:00|2102.4|2096.4|2102|2096|2103|2097|2101.5|2095.5|13
1733468400000|2024-12-06 07:00:00|2101.8|2095.8|2103.5|2097.5|2103.5|2097.5|2101.8|2095.8|11
1733468700000|2024-12-06 07:05:00|2102.9|2096.9|2103.5|2097.5|2103.5|2097.5|2102.9|2096.9|7
1733469000000|2024-12-06 07:10:00|2103.6|2097.6|2103.8|2097.8|2103.8|2097.8|2103.6|2097.6|2
1733469300000|2024-12-06 07:15:00|2104|2098|2101.4|2095.4|2104.5|2098.5|2101.4|2095.4|11
1733469600000|2024-12-06 07:20:00|2101.1|2095.1|2100.8|2094.8|2101.6|2095.6|2100.8|2094.8|7
1733469900000|2024-12-06 07:25:00|2100.9|2094.9|2101|2095|2101.1|2095.1|2100.6|2094.6|10
1733470200000|2024-12-06 07:30:00|2100.9|2094.9|2099.1|2093.1|2100.9|2094.9|2098.9|2092.9|11
1733470500000|2024-12-06 07:35:00|2099|2093|2099|2093|2099|2093|2099|2093|1
1733470800000|2024-12-06 07:40:00|2098.8|2092.8|2099|2093|2099|2093|2098.8|2092.8|3
1733471100000|2024-12-06 07:45:00|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|1
1733471400000|2024-12-06 07:50:00|2099|2093|2101|2095|2101.1|2095.1|2098.9|2092.9|11
1733471700000|2024-12-06 07:55:00|2100.8|2094.8|2101.4|2095.4|2101.4|2095.4|2100.6|2094.6|9
1733472000000|2024-12-06 08:00:00|2101.6|2095.6|2101|2095|2104.3|2098.3|2100.4|2094.4|51
1733472300000|2024-12-06 08:05:00|2101.3|2095.3|2101.9|2095.9|2102.6|2096.6|2101.3|2095.3|21
1733472600000|2024-12-06 08:10:00|2101.4|2095.4|2101.6|2095.6|2102|2096|2099.6|2093.6|32
1733472900000|2024-12-06 08:15:00|2101.9|2095.9|2102.1|2096.1|2103.4|2097.4|2101.6|2095.6|18
1733473200000|2024-12-06 08:20:00|2101.9|2095.9|2102.1|2096.1|2102.6|2096.6|2101.4|2095.4|26
1733473500000|2024-12-06 08:25:00|2101.9|2095.9|2103.1|2097.1|2103.1|2097.1|2101.6|2095.6|18
1733473800000|2024-12-06 08:30:00|2103.4|2097.4|2102.9|2096.9|2103.6|2097.6|2101.4|2095.4|19
1733474100000|2024-12-06 08:35:00|2103.1|2097.1|2103.1|2097.1|2103.4|2097.4|2102.9|2096.9|9
1733474400000|2024-12-06 08:40:00|2103.4|2097.4|2102.4|2096.4|2103.4|2097.4|2102.1|2096.1|8
1733474700000|2024-12-06 08:45:00|2102.1|2096.1|2103.1|2097.1|2103.1|2097.1|2101.6|2095.6|19
1733475000000|2024-12-06 08:50:00|2102.9|2096.9|2102.6|2096.6|2102.9|2096.9|2101.9|2095.9|14
1733475300000|2024-12-06 08:55:00|2102.4|2096.4|2101.9|2095.9|2102.6|2096.6|2101.4|2095.4|14
1733475600000|2024-12-06 09:00:00|2101.6|2095.6|2100.6|2094.6|2102.4|2096.4|2099.6|2093.6|30
1733475900000|2024-12-06 09:05:00|2100.9|2094.9|2098.9|2092.9|2100.9|2094.9|2098.1|2092.1|25
1733476200000|2024-12-06 09:10:00|2099.1|2093.1|2103|2097|2103|2097|2098.6|2092.6|30
1733476500000|2024-12-06 09:15:00|2102.9|2096.9|2098.6|2092.6|2102.9|2096.9|2098.6|2092.6|20
1733476800000|2024-12-06 09:20:00|2098.4|2092.4|2099.6|2093.6|2099.6|2093.6|2097.1|2091.1|26
1733477100000|2024-12-06 09:25:00|2099.4|2093.4|2098.6|2092.6|2099.9|2093.9|2097.9|2091.9|15
1733477400000|2024-12-06 09:30:00|2098.4|2092.4|2098.6|2092.6|2098.6|2092.6|2098.4|2092.4|2
1733477700000|2024-12-06 09:35:00|2098.4|2092.4|2099.4|2093.4|2099.6|2093.6|2098.4|2092.4|11
1733478000000|2024-12-06 09:40:00|2099.6|2093.6|2101.4|2095.4|2101.4|2095.4|2099.4|2093.4|24
1733478300000|2024-12-06 09:45:00|2101.1|2095.1|2101.4|2095.4|2101.4|2095.4|2100.1|2094.1|15
1733478600000|2024-12-06 09:50:00|2101.6|2095.6|2100.1|2094.1|2101.6|2095.6|2099.9|2093.9|21
1733478900000|2024-12-06 09:55:00|2099.9|2093.9|2099.4|2093.4|2099.9|2093.9|2098.1|2092.1|23
1733479200000|2024-12-06 10:00:00|2099.6|2093.6|2098.6|2092.6|2099.6|2093.6|2098.1|2092.1|22
1733479500000|2024-12-06 10:05:00|2098.4|2092.4|2096.6|2090.6|2098.4|2092.4|2095.4|2089.4|20
1733479800000|2024-12-06 10:10:00|2096.9|2090.9|2094.5|2088.5|2097.6|2091.6|2093.4|2087.4|39
1733480100000|2024-12-06 10:15:00|2094.3|2088.3|2094.4|2088.4|2094.6|2088.6|2094.1|2088.1|19
1733480400000|2024-12-06 10:20:00|2094.1|2088.1|2096.4|2090.4|2096.4|2090.4|2094.1|2088.1|20
1733480700000|2024-12-06 10:25:00|2096.6|2090.6|2095.9|2089.9|2096.6|2090.6|2095.9|2089.9|4
1733481000000|2024-12-06 10:30:00|2096.1|2090.1|2096.9|2090.9|2096.9|2090.9|2093.8|2087.8|21
1733481300000|2024-12-06 10:35:00|2096.6|2090.6|2096.9|2090.9|2097.1|2091.1|2095.5|2089.5|10
1733481600000|2024-12-06 10:40:00|2097.1|2091.1|2096.9|2090.9|2098.1|2092.1|2096.4|2090.4|16
1733481900000|2024-12-06 10:45:00|2096.6|2090.6|2095.6|2089.6|2096.9|2090.9|2095.6|2089.6|9
1733482200000|2024-12-06 10:50:00|2095.4|2089.4|2095.9|2089.9|2095.9|2089.9|2094.9|2088.9|14
1733482500000|2024-12-06 10:55:00|2096.1|2090.1|2096.1|2090.1|2096.4|2090.4|2094.9|2088.9|21
1733482800000|2024-12-06 11:00:00|2096.4|2090.4|2095.6|2089.6|2096.4|2090.4|2095.1|2089.1|10
1733483100000|2024-12-06 11:05:00|2095.9|2089.9|2093.9|2087.9|2096.1|2090.1|2093.4|2087.4|18
1733483400000|2024-12-06 11:10:00|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|2093.9|2087.9|7
1733483700000|2024-12-06 11:15:00|2094.4|2088.4|2094.9|2088.9|2094.9|2088.9|2094.1|2088.1|11
1733484000000|2024-12-06 11:20:00|2094.6|2088.6|2095.6|2089.6|2095.6|2089.6|2094.6|2088.6|7
1733484300000|2024-12-06 11:25:00|2095.9|2089.9|2096.6|2090.6|2096.6|2090.6|2095.4|2089.4|13
1733484600000|2024-12-06 11:30:00|2096.9|2090.9|2095.9|2089.9|2096.9|2090.9|2095.4|2089.4|10
1733484900000|2024-12-06 11:35:00|2096.1|2090.1|2095.6|2089.6|2096.4|2090.4|2095.6|2089.6|21
1733485200000|2024-12-06 11:40:00|2095.4|2089.4|2093.6|2087.6|2095.4|2089.4|2092.9|2086.9|22
1733485500000|2024-12-06 11:45:00|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2091.9|2085.9|10
1733485800000|2024-12-06 11:50:00|2093.1|2087.1|2093.6|2087.6|2093.6|2087.6|2091.9|2085.9|21
1733486100000|2024-12-06 11:55:00|2093.4|2087.4|2093.6|2087.6|2093.6|2087.6|2092.6|2086.6|12
1733486400000|2024-12-06 12:00:00|2093.9|2087.9|2095.4|2089.4|2095.4|2089.4|2093.9|2087.9|7
1733486700000|2024-12-06 12:05:00|2095.1|2089.1|2095.4|2089.4|2096.1|2090.1|2094.6|2088.6|33
1733487000000|2024-12-06 12:10:00|2095.6|2089.6|2095.4|2089.4|2095.6|2089.6|2093.6|2087.6|22
1733487300000|2024-12-06 12:15:00|2095.1|2089.1|2095.9|2089.9|2095.9|2089.9|2095.1|2089.1|8
1733487600000|2024-12-06 12:20:00|2095.6|2089.6|2094.9|2088.9|2096.4|2090.4|2094.4|2088.4|13
1733487900000|2024-12-06 12:25:00|2095.1|2089.1|2097.1|2091.1|2097.1|2091.1|2095.1|2089.1|17
1733488200000|2024-12-06 12:30:00|2097.4|2091.4|2096.9|2090.9|2098.6|2092.6|2096.1|2090.1|18
1733488500000|2024-12-06 12:35:00|2097.1|2091.1|2098.1|2092.1|2098.1|2092.1|2097.1|2091.1|11
1733488800000|2024-12-06 12:40:00|2097.9|2091.9|2098.6|2092.6|2098.9|2092.9|2097.4|2091.4|11
1733489100000|2024-12-06 12:45:00|2098.4|2092.4|2098.1|2092.1|2099.1|2093.1|2097.6|2091.6|17
1733489400000|2024-12-06 12:50:00|2098.4|2092.4|2098.4|2092.4|2099.1|2093.1|2096.8|2090.8|26
1733489700000|2024-12-06 12:55:00|2098.1|2092.1|2096.6|2090.6|2098.4|2092.4|2095.4|2089.4|24
1733490000000|2024-12-06 13:00:00|2096.4|2090.4|2096.1|2090.1|2098.6|2092.6|2095.4|2089.4|58
1733490300000|2024-12-06 13:05:00|2095.9|2089.9|2094.4|2088.4|2096.4|2090.4|2094.4|2088.4|29
1733490600000|2024-12-06 13:10:00|2094.1|2088.1|2095.9|2089.9|2096.1|2090.1|2093.6|2087.6|28
1733490900000|2024-12-06 13:15:00|2096.1|2090.1|2096.6|2090.6|2097.4|2091.4|2095.6|2089.6|22
1733491200000|2024-12-06 13:20:00|2096.9|2090.9|2097.1|2091.1|2097.6|2091.6|2096.4|2090.4|15
1733491500000|2024-12-06 13:25:00|2097.4|2091.4|2097.3|2091.3|2097.6|2091.6|2096.6|2090.6|9
1733491800000|2024-12-06 13:30:00|2097.1|2091.1|2098.6|2092.6|2099.6|2093.6|2095.9|2089.9|24
1733492100000|2024-12-06 13:35:00|2098.4|2092.4|2099.1|2093.1|2099.6|2093.6|2097.1|2091.1|29
1733492400000|2024-12-06 13:40:00|2098.9|2092.9|2099.1|2093.1|2100.4|2094.4|2098.6|2092.6|39
1733492700000|2024-12-06 13:45:00|2099.6|2093.6|2098.1|2092.1|2099.9|2093.9|2097.6|2091.6|52
1733493000000|2024-12-06 13:50:00|2098.4|2092.4|2100.4|2094.4|2100.6|2094.6|2097.9|2091.9|38
1733493300000|2024-12-06 13:55:00|2100.6|2094.6|2100.4|2094.4|2101.1|2095.1|2098.6|2092.6|46
1733493600000|2024-12-06 14:00:00|2100.1|2094.1|2098.6|2092.6|2101.4|2095.4|2098.4|2092.4|70
1733493900000|2024-12-06 14:05:00|2098.4|2092.4|2098.9|2092.9|2100.6|2094.6|2098.1|2092.1|63
1733494200000|2024-12-06 14:10:00|2098.6|2092.6|2100.4|2094.4|2101.4|2095.4|2098.6|2092.6|55
1733494500000|2024-12-06 14:15:00|2100.1|2094.1|2100.4|2094.4|2101.1|2095.1|2098.6|2092.6|46
1733494800000|2024-12-06 14:20:00|2100.1|2094.1|2098.4|2092.4|2100.1|2094.1|2098.1|2092.1|54
1733495100000|2024-12-06 14:25:00|2098.1|2092.1|2094.9|2088.9|2098.1|2092.1|2093.9|2087.9|47
1733495400000|2024-12-06 14:30:00|2094.6|2088.6|2091.6|2085.6|2094.9|2088.9|2091.3|2085.3|99
1733495700000|2024-12-06 14:35:00|2091.4|2085.4|2087.1|2081.1|2091.4|2085.4|2086.4|2080.4|104
1733496000000|2024-12-06 14:40:00|2087.4|2081.4|2087.9|2081.9|2087.9|2081.9|2084.4|2078.4|59
1733496300000|2024-12-06 14:45:00|2088.1|2082.1|2086.3|2080.3|2089.1|2083.1|2085.6|2079.6|80
1733496600000|2024-12-06 14:50:00|2086.1|2080.1|2078|2072|2086.9|2080.9|2078|2072|58
1733496900000|2024-12-06 14:55:00|2077.8|2071.8|2074.9|2068.9|2079.4|2073.4|2074.8|2068.8|81
1733497200000|2024-12-06 15:00:00|2075.1|2069.1|2077.1|2071.1|2080.1|2074.1|2075.1|2069.1|64
1733497500000|2024-12-06 15:05:00|2077.4|2071.4|2076.4|2070.4|2077.4|2071.4|2075.1|2069.1|41
1733497800000|2024-12-06 15:10:00|2076.1|2070.1|2076.4|2070.4|2076.9|2070.9|2074.4|2068.4|59
1733498100000|2024-12-06 15:15:00|2076.6|2070.6|2078.1|2072.1|2078.9|2072.9|2075.4|2069.4|41
1733498400000|2024-12-06 15:20:00|2077.9|2071.9|2075.9|2069.9|2078.1|2072.1|2075.4|2069.4|33
1733498700000|2024-12-06 15:25:00|2075.6|2069.6|2077.1|2071.1|2078.4|2072.4|2075.6|2069.6|42
1733499000000|2024-12-06 15:30:00|2077.4|2071.4|2076.6|2070.6|2077.6|2071.6|2076.1|2070.1|77
1733499300000|2024-12-06 15:35:00|2076.9|2070.9|2071.9|2065.9|2077.4|2071.4|2071.9|2065.9|76
1733499600000|2024-12-06 15:40:00|2071.6|2065.6|2073.6|2067.6|2075.1|2069.1|2071.4|2065.4|54
1733499900000|2024-12-06 15:45:00|2074.1|2068.1|2073.1|2067.1|2074.1|2068.1|2071.4|2065.4|45
1733500200000|2024-12-06 15:50:00|2072.9|2066.9|2073.4|2067.4|2074.1|2068.1|2072.4|2066.4|32
1733500500000|2024-12-06 15:55:00|2073.6|2067.6|2072.6|2066.6|2074.1|2068.1|2072.1|2066.1|26
1733500800000|2024-12-06 16:00:00|2072.4|2066.4|2077.4|2071.4|2077.6|2071.6|2072.1|2066.1|29
1733501100000|2024-12-06 16:05:00|2077.1|2071.1|2079.9|2073.9|2079.9|2073.9|2076.9|2070.9|34
1733501400000|2024-12-06 16:10:00|2079.6|2073.6|2078.9|2072.9|2079.6|2073.6|2078.1|2072.1|24
1733501700000|2024-12-06 16:15:00|2078.6|2072.6|2078.9|2072.9|2079.1|2073.1|2078.1|2072.1|37
1733502000000|2024-12-06 16:20:00|2079.1|2073.1|2080.6|2074.6|2080.9|2074.9|2079.1|2073.1|45
1733502300000|2024-12-06 16:25:00|2080.4|2074.4|2081.1|2075.1|2081.4|2075.4|2080.1|2074.1|22
1733502600000|2024-12-06 16:30:00|2081.4|2075.4|2082.1|2076.1|2084.1|2078.1|2080.6|2074.6|31
1733502900000|2024-12-06 16:35:00|2082.4|2076.4|2082.4|2076.4|2084.1|2078.1|2081.9|2075.9|41
1733503200000|2024-12-06 16:40:00|2082.6|2076.6|2080.4|2074.4|2082.6|2076.6|2080.4|2074.4|25
1733503500000|2024-12-06 16:45:00|2080.6|2074.6|2079.4|2073.4|2081.4|2075.4|2078.4|2072.4|47
1733503800000|2024-12-06 16:50:00|2079.6|2073.6|2078.9|2072.9|2080.1|2074.1|2076.6|2070.6|50
1733504100000|2024-12-06 16:55:00|2078.4|2072.4|2070.5|2064.5|2079.4|2073.4|2069.8|2063.8|214
1733504400000|2024-12-06 17:00:00|2070.3|2064.3|2070.6|2064.6|2074.4|2068.4|2070.3|2064.3|19
1733504700000|2024-12-06 17:05:00|2070.4|2064.4|2072.5|2066.5|2072.8|2066.8|2069.4|2063.4|11
1733505000000|2024-12-06 17:10:00|2072.4|2066.4|2072.4|2066.4|2072.4|2066.4|2072.4|2066.4|1
1733505300000|2024-12-06 17:15:00|2072.1|2066.1|2071.1|2065.1|2072.1|2066.1|2069.9|2063.9|15
1733505600000|2024-12-06 17:20:00|2070.9|2064.9|2070.6|2064.6|2070.9|2064.9|2070.6|2064.6|4
1733505900000|2024-12-06 17:25:00|2070.9|2064.9|2071.1|2065.1|2072.4|2066.4|2070.9|2064.9|6
1733506200000|2024-12-06 17:30:00|2071.4|2065.4|2072.1|2066.1|2072.1|2066.1|2071.4|2065.4|4
1733506500000|2024-12-06 17:35:00|2071.9|2065.9|2069.6|2063.6|2072.6|2066.6|2069.6|2063.6|7
1733506800000|2024-12-06 17:40:00|2069.4|2063.4|2069.1|2063.1|2069.6|2063.6|2069.1|2063.1|6
1733507100000|2024-12-06 17:45:00|2069.4|2063.4|2069.6|2063.6|2069.6|2063.6|2069.4|2063.4|6
1733507400000|2024-12-06 17:50:00|2069.4|2063.4|2069.6|2063.6|2069.6|2063.6|2069.4|2063.4|2
1733507700000|2024-12-06 17:55:00|2069.4|2063.4|2068.8|2062.8|2069.4|2063.4|2068.3|2062.3|17
1733508000000|2024-12-06 18:00:00|2068.6|2062.6|2069.5|2063.5|2069.5|2063.5|2068.6|2062.6|12
1733508300000|2024-12-06 18:05:00|2069.4|2063.4|2069.1|2063.1|2069.4|2063.4|2069.1|2063.1|2
1733508600000|2024-12-06 18:10:00|2069.3|2063.3|2070.4|2064.4|2070.4|2064.4|2069.3|2063.3|2
1733508900000|2024-12-06 18:15:00|2070.1|2064.1|2070|2064|2070.1|2064.1|2070|2064|2
1733509200000|2024-12-06 18:20:00|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|1
1733509500000|2024-12-06 18:25:00|2070|2064|2069.5|2063.5|2070|2064|2069.5|2063.5|2
1733509800000|2024-12-06 18:30:00|2069.4|2063.4|2069.4|2063.4|2069.5|2063.5|2069.4|2063.4|3
1733510400000|2024-12-06 18:40:00|2069.5|2063.5|2069.5|2063.5|2069.5|2063.5|2069.5|2063.5|1
1733510700000|2024-12-06 18:45:00|2069.6|2063.6|2069.6|2063.6|2069.9|2063.9|2068.9|2062.9|10
1733511000000|2024-12-06 18:50:00|2069.5|2063.5|2070.8|2064.8|2071|2065|2069.4|2063.4|12
1733511300000|2024-12-06 18:55:00|2077.3|2058.5|2077|2058.3|2077.5|2058.8|2077|2058.3|3
1733706000000|2024-12-09 01:00:00|2065.9|2059.9|2066.1|2060.1|2066.1|2060.1|2065|2059|38
1733706300000|2024-12-09 01:05:00|2066.6|2060.6|2067.6|2061.6|2071.4|2065.4|2066.6|2060.6|74
1733706600000|2024-12-09 01:10:00|2067.5|2061.5|2066.4|2060.4|2068.3|2062.3|2065.9|2059.9|46
1733706900000|2024-12-09 01:15:00|2066.3|2060.3|2065.8|2059.8|2067.4|2061.4|2065.1|2059.1|66
1733707200000|2024-12-09 01:20:00|2066|2060|2066.6|2060.6|2067.6|2061.6|2064.6|2058.6|94
1733707500000|2024-12-09 01:25:00|2066.9|2060.9|2066.9|2060.9|2067.6|2061.6|2066.9|2060.9|19
1733707800000|2024-12-09 01:30:00|2067.1|2061.1|2066.5|2060.5|2067.1|2061.1|2066.5|2060.5|8
1733708100000|2024-12-09 01:35:00|2066.3|2060.3|2066.8|2060.8|2067.4|2061.4|2066.3|2060.3|23
1733708400000|2024-12-09 01:40:00|2066.5|2060.5|2066.8|2060.8|2067.1|2061.1|2066|2060|17
1733708700000|2024-12-09 01:45:00|2066.6|2060.6|2066.6|2060.6|2067|2061|2066.3|2060.3|12
1733709000000|2024-12-09 01:50:00|2066.5|2060.5|2067.1|2061.1|2067.6|2061.6|2066.5|2060.5|18
1733709300000|2024-12-09 01:55:00|2066.9|2060.9|2066.9|2060.9|2067.3|2061.3|2066.5|2060.5|17
1733709600000|2024-12-09 02:00:00|2067.3|2061.3|2067.8|2061.8|2068.1|2062.1|2067.3|2061.3|23
1733709900000|2024-12-09 02:05:00|2067.6|2061.6|2068.5|2062.5|2068.6|2062.6|2067.5|2061.5|33
1733710200000|2024-12-09 02:10:00|2068.6|2062.6|2069|2063|2069.5|2063.5|2068.1|2062.1|19
1733710500000|2024-12-09 02:15:00|2068.9|2062.9|2069.3|2063.3|2069.3|2063.3|2068.4|2062.4|8
1733710800000|2024-12-09 02:20:00|2069|2063|2069.3|2063.3|2069.5|2063.5|2068.9|2062.9|9
1733711100000|2024-12-09 02:25:00|2069.4|2063.4|2070.3|2064.3|2070.3|2064.3|2069.4|2063.4|19
1733711400000|2024-12-09 02:30:00|2070|2064|2069.9|2063.9|2070.5|2064.5|2069.3|2063.3|35
1733711700000|2024-12-09 02:35:00|2069.8|2063.8|2069.4|2063.4|2070.3|2064.3|2069|2063|26
1733712000000|2024-12-09 02:40:00|2069.1|2063.1|2069.5|2063.5|2069.5|2063.5|2069|2063|19
1733712300000|2024-12-09 02:45:00|2069.4|2063.4|2069.4|2063.4|2070|2064|2069.1|2063.1|23
1733712600000|2024-12-09 02:50:00|2069.6|2063.6|2069.1|2063.1|2070|2064|2069|2063|19
1733712900000|2024-12-09 02:55:00|2069|2063|2069|2063|2069.5|2063.5|2068.6|2062.6|21
1733713200000|2024-12-09 03:00:00|2068.8|2062.8|2068.3|2062.3|2069.3|2063.3|2068.1|2062.1|27
1733713500000|2024-12-09 03:05:00|2068.5|2062.5|2068.8|2062.8|2068.8|2062.8|2068.3|2062.3|21
1733713800000|2024-12-09 03:10:00|2069|2063|2068.3|2062.3|2069|2063|2068.3|2062.3|25
1733714100000|2024-12-09 03:15:00|2068.5|2062.5|2068.9|2062.9|2069.1|2063.1|2068|2062|13
1733714400000|2024-12-09 03:20:00|2068.6|2062.6|2068|2062|2068.6|2062.6|2068|2062|16
1733714700000|2024-12-09 03:25:00|2068.1|2062.1|2066.8|2060.8|2068.1|2062.1|2066.5|2060.5|22
1733715000000|2024-12-09 03:30:00|2067|2061|2067.1|2061.1|2067.3|2061.3|2067|2061|9
1733715300000|2024-12-09 03:35:00|2067|2061|2066.8|2060.8|2067|2061|2066.6|2060.6|4
1733715600000|2024-12-09 03:40:00|2066.6|2060.6|2066.8|2060.8|2066.8|2060.8|2066.6|2060.6|2
1733715900000|2024-12-09 03:45:00|2066.6|2060.6|2066.6|2060.6|2066.6|2060.6|2066.3|2060.3|11
1733716200000|2024-12-09 03:50:00|2066.5|2060.5|2066.3|2060.3|2066.5|2060.5|2066.3|2060.3|3
1733716500000|2024-12-09 03:55:00|2066.4|2060.4|2066.1|2060.1|2066.4|2060.4|2066.1|2060.1|7
1733716800000|2024-12-09 04:00:00|2066|2060|2065.8|2059.8|2066.3|2060.3|2065.6|2059.6|9
1733717100000|2024-12-09 04:05:00|2065.9|2059.9|2065.6|2059.6|2066|2060|2065.5|2059.5|7
1733717400000|2024-12-09 04:10:00|2065.8|2059.8|2065.6|2059.6|2065.8|2059.8|2065.6|2059.6|4
1733717700000|2024-12-09 04:15:00|2065.8|2059.8|2066|2060|2066.5|2060.5|2065.8|2059.8|15
1733718000000|2024-12-09 04:20:00|2066.3|2060.3|2065.8|2059.8|2066.3|2060.3|2065.8|2059.8|10
1733718300000|2024-12-09 04:25:00|2066|2060|2065.8|2059.8|2066|2060|2065.8|2059.8|5
1733718600000|2024-12-09 04:30:00|2065.6|2059.6|2065.8|2059.8|2065.9|2059.9|2065.5|2059.5|6
1733718900000|2024-12-09 04:35:00|2065.5|2059.5|2065.5|2059.5|2065.8|2059.8|2065.3|2059.3|5
1733719200000|2024-12-09 04:40:00|2065.4|2059.4|2065.5|2059.5|2065.6|2059.6|2065.4|2059.4|4
1733719500000|2024-12-09 04:45:00|2065.8|2059.8|2065.8|2059.8|2066|2060|2065.6|2059.6|7
1733719800000|2024-12-09 04:50:00|2066|2060|2068.1|2062.1|2068.1|2062.1|2065.8|2059.8|8
1733720100000|2024-12-09 04:55:00|2067.9|2061.9|2066.6|2060.6|2068.5|2062.5|2066.6|2060.6|11
1733720400000|2024-12-09 05:00:00|2066.5|2060.5|2066.5|2060.5|2066.9|2060.9|2066.5|2060.5|15
1733720700000|2024-12-09 05:05:00|2066.8|2060.8|2066.8|2060.8|2067|2061|2066.5|2060.5|5
1733721000000|2024-12-09 05:10:00|2066.9|2060.9|2066.4|2060.4|2067|2061|2066|2060|11
1733721300000|2024-12-09 05:15:00|2066.3|2060.3|2066.4|2060.4|2066.5|2060.5|2066.3|2060.3|4
1733721600000|2024-12-09 05:20:00|2066.5|2060.5|2066.4|2060.4|2066.5|2060.5|2066.4|2060.4|4
1733721900000|2024-12-09 05:25:00|2066.3|2060.3|2065.8|2059.8|2066.3|2060.3|2065.8|2059.8|4
1733722200000|2024-12-09 05:30:00|2066|2060|2066.9|2060.9|2066.9|2060.9|2065.5|2059.5|11
1733722500000|2024-12-09 05:35:00|2067|2061|2066.4|2060.4|2067.3|2061.3|2066.3|2060.3|10
1733722800000|2024-12-09 05:40:00|2066.5|2060.5|2065.9|2059.9|2066.5|2060.5|2065.9|2059.9|21
1733723100000|2024-12-09 05:45:00|2066|2060|2066|2060|2066.1|2060.1|2066|2060|9
1733723400000|2024-12-09 05:50:00|2065.8|2059.8|2065.5|2059.5|2066.4|2060.4|2065.5|2059.5|11
1733723700000|2024-12-09 05:55:00|2065.4|2059.4|2067.1|2061.1|2067.3|2061.3|2065.4|2059.4|20
1733724000000|2024-12-09 06:00:00|2067|2061|2067.3|2061.3|2067.3|2061.3|2066.6|2060.6|9
1733724300000|2024-12-09 06:05:00|2067|2061|2067|2061|2067|2061|2066.8|2060.8|5
1733724600000|2024-12-09 06:10:00|2066.8|2060.8|2067.6|2061.6|2067.8|2061.8|2066.6|2060.6|18
1733724900000|2024-12-09 06:15:00|2067.3|2061.3|2068.3|2062.3|2068.3|2062.3|2067.3|2061.3|9
1733725200000|2024-12-09 06:20:00|2068.5|2062.5|2068|2062|2068.8|2062.8|2067.9|2061.9|8
1733725500000|2024-12-09 06:25:00|2068.3|2062.3|2068.1|2062.1|2068.8|2062.8|2068|2062|8
1733725800000|2024-12-09 06:30:00|2068.3|2062.3|2070.4|2064.4|2071|2065|2068.3|2062.3|22
1733726100000|2024-12-09 06:35:00|2070.3|2064.3|2070.1|2064.1|2070.3|2064.3|2069.4|2063.4|11
1733726400000|2024-12-09 06:40:00|2069.9|2063.9|2069.5|2063.5|2070.1|2064.1|2069.5|2063.5|12
1733726700000|2024-12-09 06:45:00|2069.3|2063.3|2069.6|2063.6|2069.8|2063.8|2069.1|2063.1|6
1733727000000|2024-12-09 06:50:00|2069.8|2063.8|2069.3|2063.3|2069.8|2063.8|2069|2063|8
1733727300000|2024-12-09 06:55:00|2069.4|2063.4|2074|2068|2074.5|2068.5|2069.4|2063.4|48
1733727600000|2024-12-09 07:00:00|2074.3|2068.3|2072.4|2066.4|2074.3|2068.3|2072.4|2066.4|18
1733727900000|2024-12-09 07:05:00|2072.5|2066.5|2071.5|2065.5|2072.5|2066.5|2071.5|2065.5|4
1733728200000|2024-12-09 07:10:00|2071.8|2065.8|2071.5|2065.5|2071.9|2065.9|2071|2065|9
1733728500000|2024-12-09 07:15:00|2071.3|2065.3|2070.8|2064.8|2071.3|2065.3|2070.6|2064.6|5
1733728800000|2024-12-09 07:20:00|2071|2065|2072.1|2066.1|2073.3|2067.3|2071|2065|59
1733729100000|2024-12-09 07:25:00|2072.4|2066.4|2073.4|2067.4|2073.8|2067.8|2071.5|2065.5|49
1733729400000|2024-12-09 07:30:00|2073.3|2067.3|2074.3|2068.3|2076.8|2070.8|2073.3|2067.3|68
1733729700000|2024-12-09 07:35:00|2074.5|2068.5|2076.5|2070.5|2076.8|2070.8|2074|2068|59
1733730000000|2024-12-09 07:40:00|2076.4|2070.4|2077.6|2071.6|2077.6|2071.6|2073.9|2067.9|51
1733730300000|2024-12-09 07:45:00|2077.8|2071.8|2078.6|2072.6|2080.1|2074.1|2077.1|2071.1|37
1733730600000|2024-12-09 07:50:00|2078.5|2072.5|2079.6|2073.6|2080.9|2074.9|2077.8|2071.8|55
1733730900000|2024-12-09 07:55:00|2079.8|2073.8|2081.4|2075.4|2081.4|2075.4|2079.8|2073.8|35
1733731200000|2024-12-09 08:00:00|2081.6|2075.6|2087.4|2081.4|2087.4|2081.4|2079.4|2073.4|149
1733731500000|2024-12-09 08:05:00|2087.3|2081.3|2088.6|2082.6|2089.5|2083.5|2084.9|2078.9|107
1733731800000|2024-12-09 08:10:00|2088.9|2082.9|2092.9|2086.9|2092.9|2086.9|2087.9|2081.9|81
1733732100000|2024-12-09 08:15:00|2093.1|2087.1|2092.1|2086.1|2094.1|2088.1|2091.9|2085.9|39
1733732400000|2024-12-09 08:20:00|2092.6|2086.6|2095.6|2089.6|2096.1|2090.1|2092.6|2086.6|53
1733732700000|2024-12-09 08:25:00|2095.9|2089.9|2092.9|2086.9|2095.9|2089.9|2092.9|2086.9|24
1733733000000|2024-12-09 08:30:00|2093.1|2087.1|2092.6|2086.6|2094.1|2088.1|2091.4|2085.4|36
1733733300000|2024-12-09 08:35:00|2092.9|2086.9|2093.9|2087.9|2095.1|2089.1|2092.9|2086.9|22
1733733600000|2024-12-09 08:40:00|2094.1|2088.1|2096.4|2090.4|2096.4|2090.4|2094.1|2088.1|24
1733733900000|2024-12-09 08:45:00|2096.6|2090.6|2096.4|2090.4|2096.9|2090.9|2095.4|2089.4|18
1733734200000|2024-12-09 08:50:00|2096.6|2090.6|2095.4|2089.4|2097.1|2091.1|2094.1|2088.1|31
1733734500000|2024-12-09 08:55:00|2095.1|2089.1|2096.9|2090.9|2097.1|2091.1|2095.1|2089.1|23
1733734800000|2024-12-09 09:00:00|2097.1|2091.1|2099.1|2093.1|2099.1|2093.1|2095.1|2089.1|51
1733735100000|2024-12-09 09:05:00|2099.4|2093.4|2099.1|2093.1|2099.6|2093.6|2097.9|2091.9|29
1733735400000|2024-12-09 09:10:00|2099.4|2093.4|2098.6|2092.6|2099.4|2093.4|2098.4|2092.4|10
1733735700000|2024-12-09 09:15:00|2098.4|2092.4|2095.4|2089.4|2098.6|2092.6|2095.4|2089.4|30
1733736000000|2024-12-09 09:20:00|2095.1|2089.1|2097.4|2091.4|2097.6|2091.6|2093.9|2087.9|32
1733736300000|2024-12-09 09:25:00|2097.6|2091.6|2098.1|2092.1|2098.6|2092.6|2097.1|2091.1|21
1733736600000|2024-12-09 09:30:00|2097.9|2091.9|2094.9|2088.9|2097.9|2091.9|2094.6|2088.6|33
1733736900000|2024-12-09 09:35:00|2095.1|2089.1|2093.9|2087.9|2095.6|2089.6|2091.4|2085.4|48
1733737200000|2024-12-09 09:40:00|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|2092.6|2086.6|19
1733737500000|2024-12-09 09:45:00|2093.9|2087.9|2094.6|2088.6|2094.9|2088.9|2093.4|2087.4|22
1733737800000|2024-12-09 09:50:00|2094.9|2088.9|2094.6|2088.6|2095.4|2089.4|2093.9|2087.9|20
1733738100000|2024-12-09 09:55:00|2095.1|2089.1|2094.9|2088.9|2095.4|2089.4|2094.1|2088.1|23
1733738400000|2024-12-09 10:00:00|2095.1|2089.1|2091.9|2085.9|2095.1|2089.1|2090.9|2084.9|23
1733738700000|2024-12-09 10:05:00|2091.6|2085.6|2091.6|2085.6|2092.9|2086.9|2091.1|2085.1|29
1733739000000|2024-12-09 10:10:00|2091.4|2085.4|2090.1|2084.1|2091.9|2085.9|2089.4|2083.4|26
1733739300000|2024-12-09 10:15:00|2090.4|2084.4|2090.1|2084.1|2090.9|2084.9|2089.6|2083.6|27
1733739600000|2024-12-09 10:20:00|2090.4|2084.4|2090.6|2084.6|2090.9|2084.9|2090.1|2084.1|14
1733739900000|2024-12-09 10:25:00|2090.9|2084.9|2087.9|2081.9|2091.6|2085.6|2087.9|2081.9|29
1733740200000|2024-12-09 10:30:00|2088.1|2082.1|2088.9|2082.9|2089.4|2083.4|2087.9|2081.9|17
1733740500000|2024-12-09 10:35:00|2089.1|2083.1|2087.1|2081.1|2089.9|2083.9|2086.6|2080.6|22
1733740800000|2024-12-09 10:40:00|2087.4|2081.4|2088.1|2082.1|2088.1|2082.1|2086.6|2080.6|12
1733741100000|2024-12-09 10:45:00|2088.4|2082.4|2087.4|2081.4|2088.9|2082.9|2086.4|2080.4|20
1733741400000|2024-12-09 10:50:00|2087.6|2081.6|2087.9|2081.9|2087.9|2081.9|2087.6|2081.6|4
1733741700000|2024-12-09 10:55:00|2087.6|2081.6|2088.6|2082.6|2088.9|2082.9|2087.6|2081.6|9
1733742000000|2024-12-09 11:00:00|2088.4|2082.4|2089.1|2083.1|2089.4|2083.4|2088.1|2082.1|16
1733742300000|2024-12-09 11:05:00|2089.4|2083.4|2088.4|2082.4|2089.9|2083.9|2088.1|2082.1|10
1733742600000|2024-12-09 11:10:00|2088.6|2082.6|2091.9|2085.9|2091.9|2085.9|2088.6|2082.6|21
1733742900000|2024-12-09 11:15:00|2092.1|2086.1|2091.1|2085.1|2092.6|2086.6|2091.1|2085.1|14
1733743200000|2024-12-09 11:20:00|2090.9|2084.9|2089.9|2083.9|2090.9|2084.9|2089.6|2083.6|15
1733743500000|2024-12-09 11:25:00|2090.1|2084.1|2090.6|2084.6|2091.1|2085.1|2090.1|2084.1|12
1733743800000|2024-12-09 11:30:00|2090.4|2084.4|2091.1|2085.1|2091.1|2085.1|2089.4|2083.4|14
1733744100000|2024-12-09 11:35:00|2090.9|2084.9|2091.4|2085.4|2091.4|2085.4|2090.9|2084.9|9
1733744400000|2024-12-09 11:40:00|2091.1|2085.1|2092.4|2086.4|2092.9|2086.9|2091.1|2085.1|16
1733744700000|2024-12-09 11:45:00|2092.6|2086.6|2094.1|2088.1|2094.1|2088.1|2092.4|2086.4|12
1733745000000|2024-12-09 11:50:00|2093.9|2087.9|2093.4|2087.4|2094.4|2088.4|2092.9|2086.9|23
1733745300000|2024-12-09 11:55:00|2093.6|2087.6|2091.9|2085.9|2093.9|2087.9|2090.4|2084.4|42
1733745600000|2024-12-09 12:00:00|2092.1|2086.1|2095.9|2089.9|2096.1|2090.1|2092.1|2086.1|62
1733745900000|2024-12-09 12:05:00|2096.1|2090.1|2095.6|2089.6|2097.6|2091.6|2095.6|2089.6|58
1733746200000|2024-12-09 12:10:00|2095.9|2089.9|2095.1|2089.1|2096.1|2090.1|2094.1|2088.1|30
1733746500000|2024-12-09 12:15:00|2094.9|2088.9|2094.4|2088.4|2095.1|2089.1|2094.4|2088.4|5
1733746800000|2024-12-09 12:20:00|2094.6|2088.6|2093.4|2087.4|2094.9|2088.9|2093.1|2087.1|19
1733747100000|2024-12-09 12:25:00|2093.6|2087.6|2092.9|2086.9|2093.6|2087.6|2092.9|2086.9|6
1733747400000|2024-12-09 12:30:00|2092.6|2086.6|2093.9|2087.9|2094.1|2088.1|2092.6|2086.6|17
1733747700000|2024-12-09 12:35:00|2093.4|2087.4|2093.1|2087.1|2093.4|2087.4|2092.6|2086.6|11
1733748000000|2024-12-09 12:40:00|2093.4|2087.4|2092.4|2086.4|2094.4|2088.4|2092.4|2086.4|21
1733748300000|2024-12-09 12:45:00|2092.1|2086.1|2092.4|2086.4|2093.4|2087.4|2092.1|2086.1|18
1733748600000|2024-12-09 12:50:00|2092.6|2086.6|2093.4|2087.4|2093.4|2087.4|2092.6|2086.6|14
1733748900000|2024-12-09 12:55:00|2093.6|2087.6|2091.4|2085.4|2094.4|2088.4|2091.4|2085.4|44
1733749200000|2024-12-09 13:00:00|2091.6|2085.6|2089.3|2083.3|2092.4|2086.4|2088.9|2082.9|192
1733749500000|2024-12-09 13:05:00|2089.5|2083.5|2092.1|2086.1|2092.1|2086.1|2088.3|2082.3|80
1733749800000|2024-12-09 13:10:00|2092.4|2086.4|2093.1|2087.1|2094.6|2088.6|2092.4|2086.4|39
1733750100000|2024-12-09 13:15:00|2093.4|2087.4|2091.4|2085.4|2093.4|2087.4|2090.6|2084.6|47
1733750400000|2024-12-09 13:20:00|2091.6|2085.6|2090.9|2084.9|2092.6|2086.6|2090.6|2084.6|31
1733750700000|2024-12-09 13:25:00|2091.1|2085.1|2092.4|2086.4|2093.9|2087.9|2091.1|2085.1|34
1733751000000|2024-12-09 13:30:00|2092.1|2086.1|2093.6|2087.6|2093.9|2087.9|2091.9|2085.9|28
1733751300000|2024-12-09 13:35:00|2093.4|2087.4|2093.9|2087.9|2094.1|2088.1|2092.6|2086.6|20
1733751600000|2024-12-09 13:40:00|2094.1|2088.1|2094.9|2088.9|2094.9|2088.9|2093.9|2087.9|14
1733751900000|2024-12-09 13:45:00|2095.1|2089.1|2095.6|2089.6|2095.9|2089.9|2094.6|2088.6|24
1733752200000|2024-12-09 13:50:00|2095.9|2089.9|2094.6|2088.6|2096.1|2090.1|2093.8|2087.8|28
1733752500000|2024-12-09 13:55:00|2094.4|2088.4|2095.6|2089.6|2095.6|2089.6|2093.6|2087.6|24
1733752800000|2024-12-09 14:00:00|2095.9|2089.9|2094.1|2088.1|2096.1|2090.1|2093.6|2087.6|38
1733753100000|2024-12-09 14:05:00|2094.4|2088.4|2093.6|2087.6|2094.4|2088.4|2092.6|2086.6|32
1733753400000|2024-12-09 14:10:00|2093.4|2087.4|2092.6|2086.6|2093.6|2087.6|2092.6|2086.6|29
1733753700000|2024-12-09 14:15:00|2092.4|2086.4|2094.1|2088.1|2094.1|2088.1|2091.1|2085.1|28
1733754000000|2024-12-09 14:20:00|2094.4|2088.4|2094.1|2088.1|2094.9|2088.9|2093.9|2087.9|21
1733754300000|2024-12-09 14:25:00|2094.4|2088.4|2093.1|2087.1|2094.9|2088.9|2091.9|2085.9|30
1733754600000|2024-12-09 14:30:00|2092.9|2086.9|2093.4|2087.4|2093.4|2087.4|2092.1|2086.1|27
1733754900000|2024-12-09 14:35:00|2093.6|2087.6|2092.6|2086.6|2093.6|2087.6|2092.1|2086.1|30
1733755200000|2024-12-09 14:40:00|2092.9|2086.9|2095.6|2089.6|2095.9|2089.9|2092.9|2086.9|25
1733755500000|2024-12-09 14:45:00|2095.9|2089.9|2094.9|2088.9|2096.9|2090.9|2094.6|2088.6|34
1733755800000|2024-12-09 14:50:00|2095.1|2089.1|2096.4|2090.4|2096.9|2090.9|2094.9|2088.9|29
1733756100000|2024-12-09 14:55:00|2096.6|2090.6|2095.1|2089.1|2096.6|2090.6|2094.4|2088.4|24
1733756400000|2024-12-09 15:00:00|2094.9|2088.9|2094.1|2088.1|2094.9|2088.9|2092.1|2086.1|41
1733756700000|2024-12-09 15:05:00|2094.4|2088.4|2092.9|2086.9|2094.6|2088.6|2091.6|2085.6|37
1733757000000|2024-12-09 15:10:00|2092.6|2086.6|2091.1|2085.1|2092.6|2086.6|2090.1|2084.1|19
1733757300000|2024-12-09 15:15:00|2091.6|2085.6|2093.4|2087.4|2094.1|2088.1|2091.6|2085.6|38
1733757600000|2024-12-09 15:20:00|2093.1|2087.1|2091.6|2085.6|2093.1|2087.1|2091.1|2085.1|39
1733757900000|2024-12-09 15:25:00|2091.4|2085.4|2085.9|2079.9|2091.6|2085.6|2085.6|2079.6|43
1733758200000|2024-12-09 15:30:00|2086.1|2080.1|2087.1|2081.1|2088.4|2082.4|2086.1|2080.1|34
1733758500000|2024-12-09 15:35:00|2086.9|2080.9|2090.1|2084.1|2090.4|2084.4|2086.4|2080.4|37
1733758800000|2024-12-09 15:40:00|2090.4|2084.4|2090.4|2084.4|2091.9|2085.9|2089.4|2083.4|44
1733759100000|2024-12-09 15:45:00|2090.6|2084.6|2089.9|2083.9|2090.6|2084.6|2087.9|2081.9|43
1733759400000|2024-12-09 15:50:00|2089.6|2083.6|2087.9|2081.9|2090.1|2084.1|2087.4|2081.4|31
1733759700000|2024-12-09 15:55:00|2087.6|2081.6|2082.8|2076.8|2088.1|2082.1|2081.9|2075.9|56
1733760000000|2024-12-09 16:00:00|2083|2077|2082.4|2076.4|2084.4|2078.4|2081.4|2075.4|36
1733760300000|2024-12-09 16:05:00|2082.6|2076.6|2082.4|2076.4|2084.6|2078.6|2081.9|2075.9|57
1733760600000|2024-12-09 16:10:00|2082.1|2076.1|2081.6|2075.6|2083.4|2077.4|2080.4|2074.4|49
1733760900000|2024-12-09 16:15:00|2081.4|2075.4|2080.4|2074.4|2082.1|2076.1|2078.9|2072.9|58
1733761200000|2024-12-09 16:20:00|2080.1|2074.1|2079.9|2073.9|2080.9|2074.9|2079.6|2073.6|31
1733761500000|2024-12-09 16:25:00|2079.6|2073.6|2078.6|2072.6|2080.9|2074.9|2077.9|2071.9|56
1733761800000|2024-12-09 16:30:00|2078.4|2072.4|2078.4|2072.4|2079.9|2073.9|2076.4|2070.4|51
1733762100000|2024-12-09 16:35:00|2078.6|2072.6|2080.6|2074.6|2080.9|2074.9|2076.9|2070.9|39
1733762400000|2024-12-09 16:40:00|2080.9|2074.9|2077.6|2071.6|2082.6|2076.6|2077.1|2071.1|38
1733762700000|2024-12-09 16:45:00|2077.4|2071.4|2074.4|2068.4|2079.1|2073.1|2074|2068|41
1733763000000|2024-12-09 16:50:00|2074.9|2068.9|2071.6|2065.6|2077|2071|2069.9|2063.9|109
1733763300000|2024-12-09 16:55:00|2071.9|2065.9|2070.4|2064.4|2072.1|2066.1|2068.4|2062.4|149
1733763600000|2024-12-09 17:00:00|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|2068.9|2062.9|13
1733763900000|2024-12-09 17:05:00|2069.9|2063.9|2068.6|2062.6|2069.9|2063.9|2068.4|2062.4|4
1733764200000|2024-12-09 17:10:00|2068.4|2062.4|2068.4|2062.4|2068.6|2062.6|2068.4|2062.4|3
1733764500000|2024-12-09 17:15:00|2068.6|2062.6|2069.1|2063.1|2069.1|2063.1|2068.6|2062.6|3
1733764800000|2024-12-09 17:20:00|2068.9|2062.9|2068.6|2062.6|2068.9|2062.9|2068.6|2062.6|2
1733765100000|2024-12-09 17:25:00|2068.4|2062.4|2068.4|2062.4|2068.4|2062.4|2068.4|2062.4|1
1733765400000|2024-12-09 17:30:00|2068.1|2062.1|2068.1|2062.1|2068.1|2062.1|2068.1|2062.1|1
1733765700000|2024-12-09 17:35:00|2068.4|2062.4|2068.4|2062.4|2068.4|2062.4|2068.4|2062.4|1
1733766300000|2024-12-09 17:45:00|2068.6|2062.6|2069.9|2063.9|2069.9|2063.9|2068.6|2062.6|6
1733766600000|2024-12-09 17:50:00|2069.6|2063.6|2068.9|2062.9|2069.6|2063.6|2068.9|2062.9|6
1733766900000|2024-12-09 17:55:00|2069|2063|2068.8|2062.8|2069.5|2063.5|2068.5|2062.5|17
1733767200000|2024-12-09 18:00:00|2069.3|2063.3|2069|2063|2069.5|2063.5|2069|2063|6
1733767500000|2024-12-09 18:05:00|2068.9|2062.9|2069.4|2063.4|2069.8|2063.8|2067.9|2061.9|11
1733767800000|2024-12-09 18:10:00|2069.5|2063.5|2068.8|2062.8|2069.5|2063.5|2068.8|2062.8|6
1733768100000|2024-12-09 18:15:00|2068.6|2062.6|2067.5|2061.5|2068.6|2062.6|2067.4|2061.4|15
1733768400000|2024-12-09 18:20:00|2067.8|2061.8|2068.3|2062.3|2068.4|2062.4|2067.6|2061.6|7
1733768700000|2024-12-09 18:25:00|2068|2062|2068.3|2062.3|2068.3|2062.3|2068|2062|2
1733769000000|2024-12-09 18:30:00|2068|2062|2068.4|2062.4|2068.5|2062.5|2068|2062|6
1733769300000|2024-12-09 18:35:00|2068.5|2062.5|2068.5|2062.5|2068.5|2062.5|2068.5|2062.5|1
1733769600000|2024-12-09 18:40:00|2068.3|2062.3|2067.8|2061.8|2068.3|2062.3|2067.4|2061.4|8
1733769900000|2024-12-09 18:45:00|2067.6|2061.6|2067.5|2061.5|2068|2062|2066.9|2060.9|9
1733770200000|2024-12-09 18:50:00|2067.3|2061.3|2066.9|2060.9|2067.3|2061.3|2066.8|2060.8|5
1733770500000|2024-12-09 18:55:00|2073.3|2054.5|2074.8|2056|2075|2056.3|2073.3|2054.5|7
1733792400000|2024-12-10 01:00:00|2071.4|2065.4|2070.4|2064.4|2072.1|2066.1|2069.1|2063.1|53
1733792700000|2024-12-10 01:05:00|2070.6|2064.6|2070.3|2064.3|2072.4|2066.4|2070|2064|89
1733793000000|2024-12-10 01:10:00|2070.4|2064.4|2067|2061|2071.6|2065.6|2065.9|2059.9|68
1733793300000|2024-12-10 01:15:00|2067.4|2061.4|2068.6|2062.6|2068.6|2062.6|2066.8|2060.8|17
1733793600000|2024-12-10 01:20:00|2068.4|2062.4|2068.3|2062.3|2070.1|2064.1|2067.8|2061.8|46
1733793900000|2024-12-10 01:25:00|2068.5|2062.5|2070.5|2064.5|2071.5|2065.5|2068.5|2062.5|82
1733794200000|2024-12-10 01:30:00|2070.3|2064.3|2069.3|2063.3|2070.4|2064.4|2067.9|2061.9|107
1733794500000|2024-12-10 01:35:00|2068.8|2062.8|2068|2062|2069.8|2063.8|2067.8|2061.8|26
1733794800000|2024-12-10 01:40:00|2068.1|2062.1|2068.5|2062.5|2068.8|2062.8|2067.5|2061.5|26
1733795100000|2024-12-10 01:45:00|2068.3|2062.3|2068.5|2062.5|2068.5|2062.5|2067.8|2061.8|14
1733795400000|2024-12-10 01:50:00|2068.3|2062.3|2067.6|2061.6|2069.1|2063.1|2067.6|2061.6|24
1733795700000|2024-12-10 01:55:00|2067.9|2061.9|2067.4|2061.4|2068.8|2062.8|2067.1|2061.1|15
1733796000000|2024-12-10 02:00:00|2067.3|2061.3|2067.6|2061.6|2067.9|2061.9|2066.1|2060.1|37
1733796300000|2024-12-10 02:05:00|2067.5|2061.5|2070.3|2064.3|2070.8|2064.8|2067.5|2061.5|39
1733796600000|2024-12-10 02:10:00|2070.1|2064.1|2067.3|2061.3|2070.6|2064.6|2067.3|2061.3|34
1733796900000|2024-12-10 02:15:00|2067|2061|2067.3|2061.3|2067.5|2061.5|2066.6|2060.6|12
1733797200000|2024-12-10 02:20:00|2067|2061|2066.8|2060.8|2067|2061|2066.5|2060.5|16
1733797500000|2024-12-10 02:25:00|2066.6|2060.6|2067.6|2061.6|2067.6|2061.6|2064.8|2058.8|32
1733797800000|2024-12-10 02:30:00|2067.4|2061.4|2066.3|2060.3|2068.3|2062.3|2066|2060|46
1733798100000|2024-12-10 02:35:00|2066.5|2060.5|2066.1|2060.1|2066.6|2060.6|2065.8|2059.8|25
1733798400000|2024-12-10 02:40:00|2066|2060|2066.4|2060.4|2066.9|2060.9|2065.4|2059.4|21
1733798700000|2024-12-10 02:45:00|2066.6|2060.6|2066.1|2060.1|2066.8|2060.8|2065.5|2059.5|32
1733799000000|2024-12-10 02:50:00|2066.4|2060.4|2065.9|2059.9|2066.6|2060.6|2065.5|2059.5|29
1733799300000|2024-12-10 02:55:00|2065|2059|2067.1|2061.1|2067.8|2061.8|2065|2059|33
1733799600000|2024-12-10 03:00:00|2067.4|2061.4|2066.1|2060.1|2068.3|2062.3|2066.1|2060.1|48
1733799900000|2024-12-10 03:05:00|2066.4|2060.4|2066.1|2060.1|2066.4|2060.4|2065.8|2059.8|25
1733800200000|2024-12-10 03:10:00|2066|2060|2065.8|2059.8|2066.3|2060.3|2065.5|2059.5|21
1733800500000|2024-12-10 03:15:00|2066|2060|2066.1|2060.1|2066.1|2060.1|2065.5|2059.5|20
1733800800000|2024-12-10 03:20:00|2066.3|2060.3|2066.4|2060.4|2066.9|2060.9|2066.1|2060.1|24
1733801100000|2024-12-10 03:25:00|2066.1|2060.1|2067|2061|2067.5|2061.5|2065.8|2059.8|18
1733801400000|2024-12-10 03:30:00|2066.8|2060.8|2066.9|2060.9|2067|2061|2065.3|2059.3|40
1733801700000|2024-12-10 03:35:00|2066.6|2060.6|2066.6|2060.6|2066.6|2060.6|2066.4|2060.4|10
1733802000000|2024-12-10 03:40:00|2066.5|2060.5|2066.4|2060.4|2066.6|2060.6|2065.9|2059.9|7
1733802300000|2024-12-10 03:45:00|2066.6|2060.6|2067.3|2061.3|2067.3|2061.3|2066.6|2060.6|4
1733802600000|2024-12-10 03:50:00|2067|2061|2066.6|2060.6|2067.5|2061.5|2066.6|2060.6|8
1733802900000|2024-12-10 03:55:00|2066.9|2060.9|2067.3|2061.3|2067.3|2061.3|2066.6|2060.6|5
1733803200000|2024-12-10 04:00:00|2067|2061|2067.3|2061.3|2067.3|2061.3|2066.9|2060.9|5
1733804100000|2024-12-10 04:15:00|2067|2061|2066.9|2060.9|2067.3|2061.3|2066.9|2060.9|4
1733804400000|2024-12-10 04:20:00|2066.6|2060.6|2067|2061|2067.1|2061.1|2066.6|2060.6|5
1733804700000|2024-12-10 04:25:00|2066.8|2060.8|2066.6|2060.6|2067|2061|2066.6|2060.6|4
1733805000000|2024-12-10 04:30:00|2066.9|2060.9|2066.8|2060.8|2067|2061|2066.8|2060.8|5
1733805300000|2024-12-10 04:35:00|2067|2061|2067|2061|2067|2061|2066.8|2060.8|3
1733805600000|2024-12-10 04:40:00|2066.8|2060.8|2067|2061|2067|2061|2066.6|2060.6|6
1733805900000|2024-12-10 04:45:00|2066.8|2060.8|2066.8|2060.8|2066.8|2060.8|2066.8|2060.8|1
1733806200000|2024-12-10 04:50:00|2066.9|2060.9|2067|2061|2067|2061|2066.6|2060.6|6
1733806500000|2024-12-10 04:55:00|2066.9|2060.9|2066.4|2060.4|2066.9|2060.9|2066.4|2060.4|7
1733806800000|2024-12-10 05:00:00|2067.1|2061.1|2067.3|2061.3|2067.5|2061.5|2067.1|2061.1|6
1733807400000|2024-12-10 05:10:00|2067.1|2061.1|2067.3|2061.3|2067.3|2061.3|2066.6|2060.6|8
1733807700000|2024-12-10 05:15:00|2067|2061|2066.9|2060.9|2067|2061|2066.9|2060.9|2
1733808000000|2024-12-10 05:20:00|2066.8|2060.8|2066.6|2060.6|2066.8|2060.8|2066.6|2060.6|2
1733808300000|2024-12-10 05:25:00|2066.5|2060.5|2067.3|2061.3|2067.5|2061.5|2066.5|2060.5|8
1733808600000|2024-12-10 05:30:00|2067|2061|2067.9|2061.9|2068.3|2062.3|2066.4|2060.4|40
1733808900000|2024-12-10 05:35:00|2068|2062|2068.3|2062.3|2068.6|2062.6|2067.8|2061.8|20
1733809200000|2024-12-10 05:40:00|2068.5|2062.5|2068.5|2062.5|2068.8|2062.8|2068|2062|18
1733809500000|2024-12-10 05:45:00|2068.8|2062.8|2069|2063|2069.3|2063.3|2068.5|2062.5|12
1733809800000|2024-12-10 05:50:00|2069.3|2063.3|2069|2063|2069.3|2063.3|2068.6|2062.6|6
1733810100000|2024-12-10 05:55:00|2069.1|2063.1|2069.8|2063.8|2071|2065|2069|2063|47
1733810400000|2024-12-10 06:00:00|2069.5|2063.5|2069.6|2063.6|2070.5|2064.5|2069|2063|69
1733810700000|2024-12-10 06:05:00|2069.8|2063.8|2068.8|2062.8|2070.3|2064.3|2068.8|2062.8|27
1733811000000|2024-12-10 06:10:00|2069|2063|2068.8|2062.8|2069.3|2063.3|2068.8|2062.8|19
1733811300000|2024-12-10 06:15:00|2068.6|2062.6|2068.8|2062.8|2069.3|2063.3|2068.5|2062.5|26
1733811600000|2024-12-10 06:20:00|2068.5|2062.5|2069.9|2063.9|2069.9|2063.9|2068.5|2062.5|56
1733811900000|2024-12-10 06:25:00|2069.8|2063.8|2069.8|2063.8|2069.8|2063.8|2068.8|2062.8|12
1733812200000|2024-12-10 06:30:00|2069.9|2063.9|2070.8|2064.8|2071.5|2065.5|2069.9|2063.9|50
1733812500000|2024-12-10 06:35:00|2070.6|2064.6|2071.6|2065.6|2071.8|2065.8|2070.1|2064.1|50
1733812800000|2024-12-10 06:40:00|2071.5|2065.5|2069.9|2063.9|2072|2066|2069.9|2063.9|34
1733813100000|2024-12-10 06:45:00|2070.1|2064.1|2069.9|2063.9|2070.5|2064.5|2069.9|2063.9|23
1733813400000|2024-12-10 06:50:00|2070.1|2064.1|2072|2066|2072.3|2066.3|2070|2064|40
1733813700000|2024-12-10 06:55:00|2072.3|2066.3|2071.3|2065.3|2072.6|2066.6|2071|2065|39
1733814000000|2024-12-10 07:00:00|2071|2065|2070|2064|2071.6|2065.6|2069.9|2063.9|19
1733814300000|2024-12-10 07:05:00|2069.4|2063.4|2069.1|2063.1|2070.3|2064.3|2069|2063|14
1733814600000|2024-12-10 07:10:00|2069|2063|2069.1|2063.1|2069.5|2063.5|2069|2063|11
1733814900000|2024-12-10 07:15:00|2069|2063|2068.4|2062.4|2069|2063|2068.4|2062.4|6
1733815200000|2024-12-10 07:20:00|2068.5|2062.5|2068.9|2062.9|2068.9|2062.9|2068.3|2062.3|12
1733815500000|2024-12-10 07:25:00|2068.5|2062.5|2068.4|2062.4|2069|2063|2068.3|2062.3|11
1733815800000|2024-12-10 07:30:00|2068.5|2062.5|2068.3|2062.3|2069.1|2063.1|2068.1|2062.1|27
1733816100000|2024-12-10 07:35:00|2068.1|2062.1|2068|2062|2068.5|2062.5|2067.3|2061.3|18
1733816400000|2024-12-10 07:40:00|2067.8|2061.8|2067.9|2061.9|2068|2062|2067.5|2061.5|11
1733816700000|2024-12-10 07:45:00|2067.8|2061.8|2068.3|2062.3|2068.5|2062.5|2067.4|2061.4|18
1733817000000|2024-12-10 07:50:00|2068.5|2062.5|2068.3|2062.3|2068.5|2062.5|2067.9|2061.9|7
1733817300000|2024-12-10 07:55:00|2068.1|2062.1|2068.1|2062.1|2068.1|2062.1|2067.4|2061.4|11
1733817600000|2024-12-10 08:00:00|2067.9|2061.9|2065.6|2059.6|2068.6|2062.6|2065.4|2059.4|53
1733817900000|2024-12-10 08:05:00|2065.4|2059.4|2066.9|2060.9|2067.4|2061.4|2065.4|2059.4|49
1733818200000|2024-12-10 08:10:00|2066.6|2060.6|2066.6|2060.6|2067.4|2061.4|2065.9|2059.9|36
1733818500000|2024-12-10 08:15:00|2066.4|2060.4|2066.1|2060.1|2066.6|2060.6|2064.9|2058.9|22
1733818800000|2024-12-10 08:20:00|2066.4|2060.4|2066.4|2060.4|2066.6|2060.6|2065.4|2059.4|25
1733819100000|2024-12-10 08:25:00|2066.6|2060.6|2066.4|2060.4|2066.6|2060.6|2065.9|2059.9|30
1733819400000|2024-12-10 08:30:00|2066.1|2060.1|2067.6|2061.6|2067.6|2061.6|2065.1|2059.1|27
1733819700000|2024-12-10 08:35:00|2067.9|2061.9|2069.1|2063.1|2072.6|2066.6|2067.9|2061.9|43
1733820000000|2024-12-10 08:40:00|2068.9|2062.9|2069.6|2063.6|2070.1|2064.1|2067.6|2061.6|36
1733820300000|2024-12-10 08:45:00|2069.4|2063.4|2067.4|2061.4|2069.4|2063.4|2067.4|2061.4|30
1733820600000|2024-12-10 08:50:00|2067.6|2061.6|2068.9|2062.9|2068.9|2062.9|2067.1|2061.1|18
1733820900000|2024-12-10 08:55:00|2069.1|2063.1|2069.1|2063.1|2070.1|2064.1|2068.1|2062.1|24
1733821200000|2024-12-10 09:00:00|2068.9|2062.9|2072.1|2066.1|2074.3|2068.3|2067.9|2061.9|94
1733821500000|2024-12-10 09:05:00|2071.9|2065.9|2073.6|2067.6|2073.8|2067.8|2070.3|2064.3|47
1733821800000|2024-12-10 09:10:00|2073.9|2067.9|2071.9|2065.9|2073.9|2067.9|2070.9|2064.9|31
1733822100000|2024-12-10 09:15:00|2071.6|2065.6|2072.4|2066.4|2072.9|2066.9|2070.6|2064.6|27
1733822400000|2024-12-10 09:20:00|2072.6|2066.6|2071.1|2065.1|2072.9|2066.9|2070.9|2064.9|23
1733822700000|2024-12-10 09:25:00|2070.9|2064.9|2070.6|2064.6|2071.4|2065.4|2070.1|2064.1|34
1733823000000|2024-12-10 09:30:00|2070.9|2064.9|2069.9|2063.9|2070.9|2064.9|2069.1|2063.1|15
1733823300000|2024-12-10 09:35:00|2069.6|2063.6|2068.9|2062.9|2069.6|2063.6|2067.9|2061.9|25
1733823600000|2024-12-10 09:40:00|2068.6|2062.6|2068.6|2062.6|2069.4|2063.4|2068.4|2062.4|12
1733823900000|2024-12-10 09:45:00|2068.9|2062.9|2068.6|2062.6|2068.9|2062.9|2068.4|2062.4|12
1733824200000|2024-12-10 09:50:00|2068.9|2062.9|2068.6|2062.6|2068.9|2062.9|2068.6|2062.6|2
1733824500000|2024-12-10 09:55:00|2068.4|2062.4|2069.1|2063.1|2069.1|2063.1|2068.4|2062.4|4
1733824800000|2024-12-10 10:00:00|2069.4|2063.4|2070.4|2064.4|2071.1|2065.1|2069.4|2063.4|36
1733825100000|2024-12-10 10:05:00|2070.1|2064.1|2068.9|2062.9|2070.4|2064.4|2068.6|2062.6|17
1733825400000|2024-12-10 10:10:00|2069.1|2063.1|2070.9|2064.9|2071.6|2065.6|2069.1|2063.1|22
1733825700000|2024-12-10 10:15:00|2070.6|2064.6|2069.6|2063.6|2070.6|2064.6|2069.1|2063.1|7
1733826000000|2024-12-10 10:20:00|2069.4|2063.4|2069.1|2063.1|2069.6|2063.6|2068.4|2062.4|22
1733826300000|2024-12-10 10:25:00|2068.9|2062.9|2070.1|2064.1|2070.6|2064.6|2068.9|2062.9|11
1733826600000|2024-12-10 10:30:00|2070.4|2064.4|2069.4|2063.4|2071.1|2065.1|2069.1|2063.1|21
1733826900000|2024-12-10 10:35:00|2069.6|2063.6|2069.9|2063.9|2069.9|2063.9|2068.6|2062.6|11
1733827200000|2024-12-10 10:40:00|2069.6|2063.6|2069.6|2063.6|2070.1|2064.1|2069.4|2063.4|8
1733827500000|2024-12-10 10:45:00|2069.4|2063.4|2069.6|2063.6|2069.6|2063.6|2068.1|2062.1|23
1733827800000|2024-12-10 10:50:00|2069.9|2063.9|2069.4|2063.4|2070.1|2064.1|2069.1|2063.1|9
1733828100000|2024-12-10 10:55:00|2069.6|2063.6|2069.4|2063.4|2069.6|2063.6|2068.9|2062.9|10
1733828400000|2024-12-10 11:00:00|2069.1|2063.1|2068.6|2062.6|2069.1|2063.1|2068.1|2062.1|16
1733828700000|2024-12-10 11:05:00|2068.4|2062.4|2067.6|2061.6|2068.4|2062.4|2067.6|2061.6|14
1733829000000|2024-12-10 11:10:00|2067.4|2061.4|2067.6|2061.6|2068.1|2062.1|2067.1|2061.1|11
1733829300000|2024-12-10 11:15:00|2067.4|2061.4|2067.6|2061.6|2068.1|2062.1|2067.4|2061.4|6
1733829600000|2024-12-10 11:20:00|2067.4|2061.4|2067.1|2061.1|2067.6|2061.6|2067.1|2061.1|6
1733829900000|2024-12-10 11:25:00|2066.9|2060.9|2067.4|2061.4|2067.6|2061.6|2066.1|2060.1|18
1733830200000|2024-12-10 11:30:00|2067.1|2061.1|2067.4|2061.4|2067.9|2061.9|2067.1|2061.1|8
1733830500000|2024-12-10 11:35:00|2067.1|2061.1|2067.6|2061.6|2067.6|2061.6|2066.9|2060.9|9
1733830800000|2024-12-10 11:40:00|2067.4|2061.4|2067.1|2061.1|2068.4|2062.4|2066.9|2060.9|14
1733831100000|2024-12-10 11:45:00|2067.4|2061.4|2066.9|2060.9|2068.1|2062.1|2066.9|2060.9|15
1733831400000|2024-12-10 11:50:00|2066.6|2060.6|2067.6|2061.6|2067.6|2061.6|2066.6|2060.6|8
1733831700000|2024-12-10 11:55:00|2067.4|2061.4|2067.6|2061.6|2067.6|2061.6|2067.1|2061.1|9
1733832000000|2024-12-10 12:00:00|2067.9|2061.9|2068.1|2062.1|2068.4|2062.4|2067.6|2061.6|8
1733832300000|2024-12-10 12:05:00|2068.4|2062.4|2069.4|2063.4|2070.4|2064.4|2068.4|2062.4|23
1733832600000|2024-12-10 12:10:00|2069.1|2063.1|2068.1|2062.1|2069.1|2063.1|2067.4|2061.4|17
1733832900000|2024-12-10 12:15:00|2067.9|2061.9|2067.6|2061.6|2068.4|2062.4|2066.6|2060.6|23
1733833200000|2024-12-10 12:20:00|2067.4|2061.4|2067.1|2061.1|2067.6|2061.6|2067.1|2061.1|8
1733833500000|2024-12-10 12:25:00|2067.4|2061.4|2067.4|2061.4|2067.6|2061.6|2066.6|2060.6|11
1733833800000|2024-12-10 12:30:00|2067.6|2061.6|2066.9|2060.9|2068.1|2062.1|2066.9|2060.9|11
1733834100000|2024-12-10 12:35:00|2067.1|2061.1|2066.1|2060.1|2067.1|2061.1|2066.1|2060.1|7
1733834400000|2024-12-10 12:40:00|2066.4|2060.4|2067.6|2061.6|2067.9|2061.9|2066.4|2060.4|9
1733834700000|2024-12-10 12:45:00|2067.9|2061.9|2070.4|2064.4|2070.9|2064.9|2067.9|2061.9|22
1733835000000|2024-12-10 12:50:00|2070.1|2064.1|2070.6|2064.6|2071.4|2065.4|2068.6|2062.6|30
1733835300000|2024-12-10 12:55:00|2070.4|2064.4|2071.6|2065.6|2071.9|2065.9|2069.9|2063.9|26
1733835600000|2024-12-10 13:00:00|2071.4|2065.4|2070.1|2064.1|2071.9|2065.9|2068.9|2062.9|94
1733835900000|2024-12-10 13:05:00|2070.4|2064.4|2070.1|2064.1|2070.9|2064.9|2069.6|2063.6|31
1733836200000|2024-12-10 13:10:00|2069.9|2063.9|2070.1|2064.1|2070.4|2064.4|2069.6|2063.6|12
1733836500000|2024-12-10 13:15:00|2069.9|2063.9|2068.6|2062.6|2070.6|2064.6|2068.6|2062.6|29
1733836800000|2024-12-10 13:20:00|2068.9|2062.9|2068.1|2062.1|2069.1|2063.1|2067.6|2061.6|22
1733837100000|2024-12-10 13:25:00|2068.4|2062.4|2069.4|2063.4|2069.4|2063.4|2068.4|2062.4|20
1733837400000|2024-12-10 13:30:00|2069.6|2063.6|2069.4|2063.4|2070.9|2064.9|2068.4|2062.4|31
1733837700000|2024-12-10 13:35:00|2069.1|2063.1|2069.9|2063.9|2070.1|2064.1|2069.1|2063.1|18
1733838000000|2024-12-10 13:40:00|2069.6|2063.6|2067.9|2061.9|2070.1|2064.1|2067.9|2061.9|17
1733838300000|2024-12-10 13:45:00|2068.1|2062.1|2069.1|2063.1|2069.9|2063.9|2067.6|2061.6|21
1733838600000|2024-12-10 13:50:00|2068.9|2062.9|2068.6|2062.6|2069.9|2063.9|2068.6|2062.6|25
1733838900000|2024-12-10 13:55:00|2068.4|2062.4|2068.6|2062.6|2069.9|2063.9|2068.4|2062.4|31
1733839200000|2024-12-10 14:00:00|2068.9|2062.9|2072.1|2066.1|2072.1|2066.1|2068.9|2062.9|50
1733839500000|2024-12-10 14:05:00|2071.9|2065.9|2072.6|2066.6|2072.9|2066.9|2071.6|2065.6|48
1733839800000|2024-12-10 14:10:00|2072.4|2066.4|2069.4|2063.4|2072.4|2066.4|2068.4|2062.4|82
1733840100000|2024-12-10 14:15:00|2069.1|2063.1|2067.6|2061.6|2069.1|2063.1|2066.9|2060.9|38
1733840400000|2024-12-10 14:20:00|2067.4|2061.4|2068.9|2062.9|2069.1|2063.1|2067.4|2061.4|19
1733840700000|2024-12-10 14:25:00|2068.6|2062.6|2067.9|2061.9|2069.1|2063.1|2067.4|2061.4|27
1733841000000|2024-12-10 14:30:00|2067.6|2061.6|2065.9|2059.9|2067.9|2061.9|2065.4|2059.4|39
1733841300000|2024-12-10 14:35:00|2065.6|2059.6|2063.9|2057.9|2065.6|2059.6|2063.4|2057.4|22
1733841600000|2024-12-10 14:40:00|2064.1|2058.1|2063.8|2057.8|2066.1|2060.1|2063.8|2057.8|42
1733841900000|2024-12-10 14:45:00|2063.9|2057.9|2063.9|2057.9|2064.4|2058.4|2063.4|2057.4|19
1733842200000|2024-12-10 14:50:00|2063.6|2057.6|2063.6|2057.6|2063.6|2057.6|2061.6|2055.6|37
1733842500000|2024-12-10 14:55:00|2063.4|2057.4|2062.9|2056.9|2063.6|2057.6|2062.1|2056.1|18
1733842800000|2024-12-10 15:00:00|2063.1|2057.1|2063.1|2057.1|2064.1|2058.1|2062.1|2056.1|33
1733843100000|2024-12-10 15:05:00|2062.9|2056.9|2062.9|2056.9|2063.4|2057.4|2062.9|2056.9|17
1733843400000|2024-12-10 15:10:00|2062.6|2056.6|2063.9|2057.9|2064.1|2058.1|2062.1|2056.1|20
1733843700000|2024-12-10 15:15:00|2063.6|2057.6|2063.9|2057.9|2064.6|2058.6|2063.6|2057.6|22
1733844000000|2024-12-10 15:20:00|2063.6|2057.6|2062.9|2056.9|2063.6|2057.6|2062.9|2056.9|10
1733844300000|2024-12-10 15:25:00|2062.6|2056.6|2063.4|2057.4|2063.6|2057.6|2061.9|2055.9|21
1733844600000|2024-12-10 15:30:00|2063.1|2057.1|2064.4|2058.4|2064.9|2058.9|2063.1|2057.1|12
1733844900000|2024-12-10 15:35:00|2064.1|2058.1|2064.1|2058.1|2065.1|2059.1|2064.1|2058.1|23
1733845200000|2024-12-10 15:40:00|2064.4|2058.4|2065.1|2059.1|2065.1|2059.1|2063.6|2057.6|19
1733845500000|2024-12-10 15:45:00|2065.4|2059.4|2064.9|2058.9|2065.6|2059.6|2064.4|2058.4|27
1733845800000|2024-12-10 15:50:00|2065.1|2059.1|2063.6|2057.6|2065.1|2059.1|2063.4|2057.4|22
1733846100000|2024-12-10 15:55:00|2063.4|2057.4|2064.6|2058.6|2065.1|2059.1|2061.8|2055.8|33
1733846400000|2024-12-10 16:00:00|2064.9|2058.9|2064.4|2058.4|2064.9|2058.9|2064.1|2058.1|21
1733846700000|2024-12-10 16:05:00|2064.1|2058.1|2063.4|2057.4|2064.1|2058.1|2061.9|2055.9|24
1733847000000|2024-12-10 16:10:00|2063.6|2057.6|2064.4|2058.4|2064.4|2058.4|2062.4|2056.4|27
1733847300000|2024-12-10 16:15:00|2064.1|2058.1|2062.1|2056.1|2064.1|2058.1|2062.1|2056.1|32
1733847600000|2024-12-10 16:20:00|2062.4|2056.4|2062.6|2056.6|2063.9|2057.9|2062.4|2056.4|29
1733847900000|2024-12-10 16:25:00|2062.9|2056.9|2063.4|2057.4|2063.4|2057.4|2062.6|2056.6|15
1733848200000|2024-12-10 16:30:00|2063.6|2057.6|2063.6|2057.6|2063.9|2057.9|2062.9|2056.9|24
1733848500000|2024-12-10 16:35:00|2063.9|2057.9|2064.1|2058.1|2064.4|2058.4|2063.1|2057.1|26
1733848800000|2024-12-10 16:40:00|2064.4|2058.4|2065.4|2059.4|2065.9|2059.9|2063.9|2057.9|18
1733849100000|2024-12-10 16:45:00|2065.6|2059.6|2065.9|2059.9|2066.1|2060.1|2064.9|2058.9|16
1733849400000|2024-12-10 16:50:00|2065.6|2059.6|2066.1|2060.1|2066.1|2060.1|2065.6|2059.6|13
1733849700000|2024-12-10 16:55:00|2065.9|2059.9|2066.3|2060.3|2070.3|2064.3|2065.6|2059.6|95
1733850000000|2024-12-10 17:00:00|2066.1|2060.1|2067.6|2061.6|2068.1|2062.1|2065.8|2059.8|11
1733850300000|2024-12-10 17:05:00|2067.4|2061.4|2067.6|2061.6|2067.9|2061.9|2067.4|2061.4|4
1733850600000|2024-12-10 17:10:00|2067.9|2061.9|2065.6|2059.6|2067.9|2061.9|2064.3|2058.3|17
1733850900000|2024-12-10 17:15:00|2065.1|2059.1|2065.4|2059.4|2065.4|2059.4|2064.9|2058.9|4
1733851200000|2024-12-10 17:20:00|2065.1|2059.1|2065.4|2059.4|2065.4|2059.4|2065.1|2059.1|2
1733851500000|2024-12-10 17:25:00|2064.9|2058.9|2065.6|2059.6|2065.6|2059.6|2064.6|2058.6|6
1733851800000|2024-12-10 17:30:00|2065.9|2059.9|2065.6|2059.6|2065.9|2059.9|2065.6|2059.6|2
1733852100000|2024-12-10 17:35:00|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|1
1733852400000|2024-12-10 17:40:00|2065.6|2059.6|2065.9|2059.9|2065.9|2059.9|2065.6|2059.6|4
1733852700000|2024-12-10 17:45:00|2066.1|2060.1|2067.1|2061.1|2067.1|2061.1|2066.1|2060.1|4
1733853000000|2024-12-10 17:50:00|2066.9|2060.9|2066.1|2060.1|2067.4|2061.4|2063.9|2057.9|19
1733853300000|2024-12-10 17:55:00|2066|2060|2066.5|2060.5|2066.8|2060.8|2066|2060|10
1733853600000|2024-12-10 18:00:00|2066.3|2060.3|2066.3|2060.3|2066.3|2060.3|2065.8|2059.8|5
1733853900000|2024-12-10 18:05:00|2066.4|2060.4|2066.4|2060.4|2066.4|2060.4|2066.3|2060.3|5
1733854200000|2024-12-10 18:10:00|2066.3|2060.3|2066.4|2060.4|2066.4|2060.4|2066.3|2060.3|2
1733854500000|2024-12-10 18:15:00|2065.4|2059.4|2065.6|2059.6|2065.6|2059.6|2065.1|2059.1|5
1733854800000|2024-12-10 18:20:00|2065.9|2059.9|2066.3|2060.3|2066.3|2060.3|2065.9|2059.9|3
1733855100000|2024-12-10 18:25:00|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|1
1733856000000|2024-12-10 18:40:00|2065.9|2059.9|2066.1|2060.1|2066.1|2060.1|2065.6|2059.6|6
1733856300000|2024-12-10 18:45:00|2066.4|2060.4|2066.4|2060.4|2066.4|2060.4|2066.3|2060.3|3
1733856600000|2024-12-10 18:50:00|2066.6|2060.6|2066.6|2060.6|2066.9|2060.9|2066.6|2060.6|3
1733856900000|2024-12-10 18:55:00|2073|2054.3|2075.3|2056.5|2075.3|2056.5|2073|2054.3|4
1733878800000|2024-12-11 01:00:00|2073.9|2067.9|2070|2064|2074.1|2068.1|2070|2064|19
1733879100000|2024-12-11 01:05:00|2070.3|2064.3|2069.8|2063.8|2070.3|2064.3|2068.5|2062.5|18
1733879400000|2024-12-11 01:10:00|2070|2064|2069.3|2063.3|2070.3|2064.3|2069.3|2063.3|12
1733879700000|2024-12-11 01:15:00|2069.5|2063.5|2068.5|2062.5|2070.8|2064.8|2068.5|2062.5|24
1733880000000|2024-12-11 01:20:00|2068.6|2062.6|2069.6|2063.6|2070.3|2064.3|2068.6|2062.6|13
1733880300000|2024-12-11 01:25:00|2069.9|2063.9|2069.5|2063.5|2070.3|2064.3|2068.8|2062.8|17
1733880600000|2024-12-11 01:30:00|2069.4|2063.4|2070.3|2064.3|2070.3|2064.3|2068.8|2062.8|23
1733880900000|2024-12-11 01:35:00|2070.1|2064.1|2071.1|2065.1|2072.3|2066.3|2069.8|2063.8|39
1733881200000|2024-12-11 01:40:00|2070.9|2064.9|2071.3|2065.3|2072.3|2066.3|2070.5|2064.5|44
1733881500000|2024-12-11 01:45:00|2071.5|2065.5|2073.8|2067.8|2074.4|2068.4|2071.5|2065.5|37
1733881800000|2024-12-11 01:50:00|2073.9|2067.9|2073.4|2067.4|2074.1|2068.1|2073.1|2067.1|47
1733882100000|2024-12-11 01:55:00|2073.3|2067.3|2071.1|2065.1|2073.3|2067.3|2071.1|2065.1|27
1733882400000|2024-12-11 02:00:00|2071|2065|2071.3|2065.3|2071.9|2065.9|2070.4|2064.4|41
1733882700000|2024-12-11 02:05:00|2071|2065|2071.9|2065.9|2072.4|2066.4|2070.8|2064.8|28
1733883000000|2024-12-11 02:10:00|2072.1|2066.1|2071.8|2065.8|2072.5|2066.5|2071.8|2065.8|44
1733883300000|2024-12-11 02:15:00|2071.9|2065.9|2071.4|2065.4|2072|2066|2071.4|2065.4|13
1733883600000|2024-12-11 02:20:00|2071.3|2065.3|2071.6|2065.6|2072.3|2066.3|2071|2065|18
1733883900000|2024-12-11 02:25:00|2072.1|2066.1|2071.1|2065.1|2072.5|2066.5|2071.1|2065.1|20
1733884200000|2024-12-11 02:30:00|2071.4|2065.4|2071.9|2065.9|2073|2067|2070.9|2064.9|63
1733884500000|2024-12-11 02:35:00|2072|2066|2070.6|2064.6|2072.5|2066.5|2070.5|2064.5|22
1733884800000|2024-12-11 02:40:00|2071|2065|2071.4|2065.4|2071.6|2065.6|2070.8|2064.8|9
1733885100000|2024-12-11 02:45:00|2071.3|2065.3|2070.9|2064.9|2071.6|2065.6|2070.8|2064.8|23
1733885400000|2024-12-11 02:50:00|2071|2065|2069.6|2063.6|2071.5|2065.5|2069.6|2063.6|27
1733885700000|2024-12-11 02:55:00|2070|2064|2068.9|2062.9|2070.4|2064.4|2068.9|2062.9|38
1733886000000|2024-12-11 03:00:00|2068.8|2062.8|2068.9|2062.9|2069.4|2063.4|2068.6|2062.6|16
1733886300000|2024-12-11 03:05:00|2068.5|2062.5|2068.3|2062.3|2068.8|2062.8|2066.9|2060.9|33
1733886600000|2024-12-11 03:10:00|2068|2062|2070.8|2064.8|2071.1|2065.1|2068|2062|72
1733886900000|2024-12-11 03:15:00|2070.5|2064.5|2071|2065|2071.5|2065.5|2070|2064|53
1733887200000|2024-12-11 03:20:00|2070.8|2064.8|2069.9|2063.9|2071|2065|2069.5|2063.5|38
1733887500000|2024-12-11 03:25:00|2069.5|2063.5|2069.3|2063.3|2070.5|2064.5|2069|2063|26
1733887800000|2024-12-11 03:30:00|2069|2063|2066.1|2060.1|2069|2063|2066.1|2060.1|24
1733888100000|2024-12-11 03:35:00|2066|2060|2065.3|2059.3|2066|2060|2065.3|2059.3|10
1733888400000|2024-12-11 03:40:00|2065.4|2059.4|2065.5|2059.5|2065.9|2059.9|2064.8|2058.8|14
1733888700000|2024-12-11 03:45:00|2065.3|2059.3|2064.9|2058.9|2065.3|2059.3|2064.6|2058.6|4
1733889000000|2024-12-11 03:50:00|2064.8|2058.8|2064.6|2058.6|2065|2059|2064.6|2058.6|5
1733889300000|2024-12-11 03:55:00|2064.5|2058.5|2065.4|2059.4|2067.3|2061.3|2064.4|2058.4|10
1733889600000|2024-12-11 04:00:00|2065.5|2059.5|2065.8|2059.8|2066.4|2060.4|2065.4|2059.4|11
1733889900000|2024-12-11 04:05:00|2065.9|2059.9|2065.6|2059.6|2065.9|2059.9|2065.5|2059.5|4
1733890200000|2024-12-11 04:10:00|2065.4|2059.4|2065.1|2059.1|2065.9|2059.9|2065.1|2059.1|7
1733890500000|2024-12-11 04:15:00|2064.9|2058.9|2064.3|2058.3|2064.9|2058.9|2064.3|2058.3|5
1733890800000|2024-12-11 04:20:00|2064.1|2058.1|2063.6|2057.6|2064.1|2058.1|2063.6|2057.6|4
1733891100000|2024-12-11 04:25:00|2063.9|2057.9|2064.1|2058.1|2064.1|2058.1|2063.9|2057.9|2
1733891400000|2024-12-11 04:30:00|2063.9|2057.9|2063.5|2057.5|2063.9|2057.9|2063.5|2057.5|3
1733891700000|2024-12-11 04:35:00|2063.4|2057.4|2063.9|2057.9|2063.9|2057.9|2063.4|2057.4|5
1733892000000|2024-12-11 04:40:00|2063.6|2057.6|2063.6|2057.6|2063.6|2057.6|2063.6|2057.6|1
1733892300000|2024-12-11 04:45:00|2063.9|2057.9|2063.6|2057.6|2063.9|2057.9|2063.6|2057.6|2
1733892600000|2024-12-11 04:50:00|2063.9|2057.9|2063.9|2057.9|2063.9|2057.9|2063.6|2057.6|9
1733892900000|2024-12-11 04:55:00|2064.1|2058.1|2063.6|2057.6|2064.1|2058.1|2063.6|2057.6|5
1733893200000|2024-12-11 05:00:00|2063.5|2057.5|2063.1|2057.1|2063.5|2057.5|2063.1|2057.1|4
1733893500000|2024-12-11 05:05:00|2062.9|2056.9|2062|2056|2062.9|2056.9|2062|2056|3
1733893800000|2024-12-11 05:10:00|2061.8|2055.8|2063.5|2057.5|2063.9|2057.9|2061.8|2055.8|18
1733894100000|2024-12-11 05:15:00|2064.3|2058.3|2064.1|2058.1|2064.5|2058.5|2064.1|2058.1|6
1733894400000|2024-12-11 05:20:00|2063.9|2057.9|2063.4|2057.4|2064|2058|2063.4|2057.4|7
1733894700000|2024-12-11 05:25:00|2063.5|2057.5|2062.9|2056.9|2063.6|2057.6|2060.9|2054.9|18
1733895000000|2024-12-11 05:30:00|2063.1|2057.1|2063.1|2057.1|2065.8|2059.8|2062.5|2056.5|59
1733895300000|2024-12-11 05:35:00|2063.4|2057.4|2062.6|2056.6|2063.4|2057.4|2062.6|2056.6|4
1733895600000|2024-12-11 05:40:00|2062.8|2056.8|2062.9|2056.9|2063.8|2057.8|2062.8|2056.8|16
1733895900000|2024-12-11 05:45:00|2062.5|2056.5|2063.6|2057.6|2065.1|2059.1|2062.3|2056.3|48
1733896200000|2024-12-11 05:50:00|2063.9|2057.9|2063.6|2057.6|2064.6|2058.6|2063.1|2057.1|25
1733896500000|2024-12-11 05:55:00|2063.4|2057.4|2062.1|2056.1|2063.4|2057.4|2062.1|2056.1|8
1733896800000|2024-12-11 06:00:00|2062.9|2056.9|2063.1|2057.1|2064.5|2058.5|2062|2056|36
1733897100000|2024-12-11 06:05:00|2063.3|2057.3|2062.3|2056.3|2063.4|2057.4|2062.3|2056.3|16
1733897400000|2024-12-11 06:10:00|2062.5|2056.5|2062.3|2056.3|2063|2057|2062.3|2056.3|12
1733897700000|2024-12-11 06:15:00|2062.4|2056.4|2061.9|2055.9|2062.9|2056.9|2061.5|2055.5|22
1733898000000|2024-12-11 06:20:00|2061.8|2055.8|2062|2056|2062.9|2056.9|2061.8|2055.8|23
1733898300000|2024-12-11 06:25:00|2062.1|2056.1|2062|2056|2062.4|2056.4|2062|2056|16
1733898600000|2024-12-11 06:30:00|2062.1|2056.1|2063.3|2057.3|2063.4|2057.4|2061.9|2055.9|33
1733898900000|2024-12-11 06:35:00|2063.1|2057.1|2063.1|2057.1|2063.4|2057.4|2062.9|2056.9|9
1733899200000|2024-12-11 06:40:00|2063.3|2057.3|2062.3|2056.3|2063.4|2057.4|2062|2056|34
1733899500000|2024-12-11 06:45:00|2062|2056|2059.6|2053.6|2062.3|2056.3|2059.6|2053.6|13
1733899800000|2024-12-11 06:50:00|2060.3|2054.3|2061.8|2055.8|2062.4|2056.4|2059.6|2053.6|42
1733900100000|2024-12-11 06:55:00|2062|2056|2062.6|2056.6|2063.5|2057.5|2062|2056|27
1733900400000|2024-12-11 07:00:00|2062.5|2056.5|2061.3|2055.3|2062.6|2056.6|2061.3|2055.3|10
1733900700000|2024-12-11 07:05:00|2061.4|2055.4|2061|2055|2062.6|2056.6|2060|2054|44
1733901000000|2024-12-11 07:10:00|2060.9|2054.9|2061.5|2055.5|2063|2057|2059.9|2053.9|88
1733901300000|2024-12-11 07:15:00|2061.4|2055.4|2062.1|2056.1|2062.9|2056.9|2061.1|2055.1|21
1733901600000|2024-12-11 07:20:00|2061.9|2055.9|2061.4|2055.4|2062.1|2056.1|2061|2055|20
1733901900000|2024-12-11 07:25:00|2061.3|2055.3|2061.1|2055.1|2062.4|2056.4|2060.8|2054.8|35
1733902200000|2024-12-11 07:30:00|2061.3|2055.3|2062.6|2056.6|2063.9|2057.9|2061|2055|41
1733902500000|2024-12-11 07:35:00|2062.5|2056.5|2062|2056|2062.8|2056.8|2061.3|2055.3|29
1733902800000|2024-12-11 07:40:00|2062.3|2056.3|2063|2057|2063.6|2057.6|2062.3|2056.3|31
1733903100000|2024-12-11 07:45:00|2063.4|2057.4|2064|2058|2064.4|2058.4|2063.4|2057.4|27
1733903400000|2024-12-11 07:50:00|2063.9|2057.9|2063.6|2057.6|2064.1|2058.1|2063.5|2057.5|34
1733903700000|2024-12-11 07:55:00|2063.4|2057.4|2065.1|2059.1|2066.1|2060.1|2062.6|2056.6|29
1733904000000|2024-12-11 08:00:00|2064.9|2058.9|2066.1|2060.1|2066.1|2060.1|2064.1|2058.1|39
1733904300000|2024-12-11 08:05:00|2065.9|2059.9|2066.1|2060.1|2066.4|2060.4|2065.4|2059.4|20
1733904600000|2024-12-11 08:10:00|2066.4|2060.4|2064.9|2058.9|2067.1|2061.1|2064.9|2058.9|18
1733904900000|2024-12-11 08:15:00|2065.1|2059.1|2066.4|2060.4|2067.6|2061.6|2065.1|2059.1|39
1733905200000|2024-12-11 08:20:00|2066.1|2060.1|2068.1|2062.1|2068.4|2062.4|2066.1|2060.1|32
1733905500000|2024-12-11 08:25:00|2068.4|2062.4|2066.6|2060.6|2068.4|2062.4|2066.4|2060.4|28
1733905800000|2024-12-11 08:30:00|2066.4|2060.4|2069.1|2063.1|2069.9|2063.9|2065.9|2059.9|35
1733906100000|2024-12-11 08:35:00|2068.9|2062.9|2071.3|2065.3|2071.4|2065.4|2068.6|2062.6|25
1733906400000|2024-12-11 08:40:00|2071.5|2065.5|2070.9|2064.9|2071.9|2065.9|2069.9|2063.9|22
1733906700000|2024-12-11 08:45:00|2071.1|2065.1|2068.9|2062.9|2071.4|2065.4|2068.6|2062.6|23
1733907000000|2024-12-11 08:50:00|2069.1|2063.1|2069.6|2063.6|2070.1|2064.1|2067.9|2061.9|18
1733907300000|2024-12-11 08:55:00|2069.4|2063.4|2069.1|2063.1|2070.1|2064.1|2068.1|2062.1|18
1733907600000|2024-12-11 09:00:00|2068.9|2062.9|2067.1|2061.1|2071.4|2065.4|2067.1|2061.1|47
1733907900000|2024-12-11 09:05:00|2067.4|2061.4|2068.9|2062.9|2070.4|2064.4|2066.6|2060.6|37
1733908200000|2024-12-11 09:10:00|2069.1|2063.1|2068.4|2062.4|2069.4|2063.4|2067.9|2061.9|36
1733908500000|2024-12-11 09:15:00|2068.1|2062.1|2066.6|2060.6|2068.1|2062.1|2066.6|2060.6|19
1733908800000|2024-12-11 09:20:00|2066.4|2060.4|2066.4|2060.4|2066.9|2060.9|2065.4|2059.4|32
1733909100000|2024-12-11 09:25:00|2066.6|2060.6|2066.4|2060.4|2067.1|2061.1|2066.4|2060.4|18
1733909400000|2024-12-11 09:30:00|2066.1|2060.1|2066.4|2060.4|2067.1|2061.1|2065.9|2059.9|14
1733909700000|2024-12-11 09:35:00|2066.1|2060.1|2065.4|2059.4|2066.1|2060.1|2065.1|2059.1|16
1733910000000|2024-12-11 09:40:00|2065.1|2059.1|2062.9|2056.9|2065.1|2059.1|2062.9|2056.9|27
1733910300000|2024-12-11 09:45:00|2062.6|2056.6|2064.1|2058.1|2064.6|2058.6|2062.1|2056.1|37
1733910600000|2024-12-11 09:50:00|2064.4|2058.4|2064.9|2058.9|2065.4|2059.4|2063.9|2057.9|18
1733910900000|2024-12-11 09:55:00|2064.6|2058.6|2065.6|2059.6|2066.1|2060.1|2064.4|2058.4|18
1733911200000|2024-12-11 10:00:00|2065.9|2059.9|2065.6|2059.6|2066.6|2060.6|2064.6|2058.6|25
1733911500000|2024-12-11 10:05:00|2065.9|2059.9|2064.9|2058.9|2065.9|2059.9|2064.9|2058.9|5
1733911800000|2024-12-11 10:10:00|2065.1|2059.1|2065.1|2059.1|2066.1|2060.1|2065.1|2059.1|19
1733912100000|2024-12-11 10:15:00|2065.4|2059.4|2064.9|2058.9|2065.9|2059.9|2064.9|2058.9|17
1733912400000|2024-12-11 10:20:00|2065.1|2059.1|2064.6|2058.6|2065.4|2059.4|2064.6|2058.6|11
1733912700000|2024-12-11 10:25:00|2064.9|2058.9|2063.9|2057.9|2064.9|2058.9|2063.9|2057.9|12
1733913000000|2024-12-11 10:30:00|2064.1|2058.1|2064.6|2058.6|2064.9|2058.9|2064.1|2058.1|7
1733913300000|2024-12-11 10:35:00|2064.4|2058.4|2065.4|2059.4|2065.6|2059.6|2064.1|2058.1|11
1733913600000|2024-12-11 10:40:00|2065.1|2059.1|2065.1|2059.1|2065.6|2059.6|2064.6|2058.6|13
1733913900000|2024-12-11 10:45:00|2064.9|2058.9|2063.9|2057.9|2065.4|2059.4|2063.9|2057.9|15
1733914200000|2024-12-11 10:50:00|2064.1|2058.1|2064.4|2058.4|2065.1|2059.1|2064.1|2058.1|11
1733914500000|2024-12-11 10:55:00|2064.6|2058.6|2064.4|2058.4|2065.6|2059.6|2064.4|2058.4|10
1733914800000|2024-12-11 11:00:00|2064.6|2058.6|2063.6|2057.6|2064.9|2058.9|2063.6|2057.6|11
1733915100000|2024-12-11 11:05:00|2063.9|2057.9|2062.9|2056.9|2064.1|2058.1|2062.6|2056.6|9
1733915400000|2024-12-11 11:10:00|2062.6|2056.6|2062.9|2056.9|2063.1|2057.1|2062.4|2056.4|12
1733915700000|2024-12-11 11:15:00|2062.6|2056.6|2062.6|2056.6|2063.1|2057.1|2062.4|2056.4|12
1733916000000|2024-12-11 11:20:00|2062.9|2056.9|2062.9|2056.9|2063.9|2057.9|2062.1|2056.1|25
1733916300000|2024-12-11 11:25:00|2062.6|2056.6|2062.4|2056.4|2063.4|2057.4|2062.4|2056.4|22
1733916600000|2024-12-11 11:30:00|2062.1|2056.1|2061.6|2055.6|2062.1|2056.1|2061.4|2055.4|7
1733916900000|2024-12-11 11:35:00|2061.9|2055.9|2061.9|2055.9|2062.1|2056.1|2061.4|2055.4|9
1733917200000|2024-12-11 11:40:00|2062.1|2056.1|2062.6|2056.6|2062.9|2056.9|2062.1|2056.1|9
1733917500000|2024-12-11 11:45:00|2062.4|2056.4|2061.9|2055.9|2062.6|2056.6|2061.9|2055.9|11
1733917800000|2024-12-11 11:50:00|2062.1|2056.1|2061.9|2055.9|2062.6|2056.6|2061.9|2055.9|12
1733918100000|2024-12-11 11:55:00|2061.6|2055.6|2060.9|2054.9|2061.6|2055.6|2060.9|2054.9|6
1733918400000|2024-12-11 12:00:00|2061.1|2055.1|2062.4|2056.4|2062.4|2056.4|2060.6|2054.6|12
1733918700000|2024-12-11 12:05:00|2062.6|2056.6|2062.9|2056.9|2063.6|2057.6|2061.6|2055.6|29
1733919000000|2024-12-11 12:10:00|2062.6|2056.6|2062.4|2056.4|2063.6|2057.6|2061.9|2055.9|26
1733919300000|2024-12-11 12:15:00|2062.6|2056.6|2063.6|2057.6|2065.4|2059.4|2062.6|2056.6|41
1733919600000|2024-12-11 12:20:00|2063.9|2057.9|2062.4|2056.4|2064.4|2058.4|2062.4|2056.4|29
1733919900000|2024-12-11 12:25:00|2062.1|2056.1|2061.4|2055.4|2062.4|2056.4|2061.4|2055.4|8
1733920200000|2024-12-11 12:30:00|2061.1|2055.1|2061.6|2055.6|2061.6|2055.6|2060.9|2054.9|13
1733920500000|2024-12-11 12:35:00|2061.9|2055.9|2062.6|2056.6|2063.4|2057.4|2061.9|2055.9|19
1733920800000|2024-12-11 12:40:00|2062.4|2056.4|2063.9|2057.9|2063.9|2057.9|2062.4|2056.4|9
1733921100000|2024-12-11 12:45:00|2063.6|2057.6|2064.6|2058.6|2064.9|2058.9|2063.6|2057.6|26
1733921400000|2024-12-11 12:50:00|2064.4|2058.4|2064.4|2058.4|2066.1|2060.1|2063.6|2057.6|31
1733921700000|2024-12-11 12:55:00|2064.6|2058.6|2064.1|2058.1|2065.1|2059.1|2064.1|2058.1|26
1733922000000|2024-12-11 13:00:00|2064.4|2058.4|2065.6|2059.6|2067|2061|2064.1|2058.1|70
1733922300000|2024-12-11 13:05:00|2065.4|2059.4|2064.9|2058.9|2066.1|2060.1|2064.9|2058.9|27
1733922600000|2024-12-11 13:10:00|2065.1|2059.1|2063.1|2057.1|2065.1|2059.1|2061.9|2055.9|42
1733922900000|2024-12-11 13:15:00|2062.9|2056.9|2062.6|2056.6|2063.6|2057.6|2062.4|2056.4|30
1733923200000|2024-12-11 13:20:00|2062.9|2056.9|2064.9|2058.9|2065.6|2059.6|2062.6|2056.6|45
1733923500000|2024-12-11 13:25:00|2065.1|2059.1|2067.4|2061.4|2067.6|2061.6|2064.4|2058.4|42
1733923800000|2024-12-11 13:30:00|2067.6|2061.6|2065.1|2059.1|2067.9|2061.9|2063.6|2057.6|66
1733924100000|2024-12-11 13:35:00|2064.9|2058.9|2064.9|2058.9|2065.6|2059.6|2064.4|2058.4|40
1733924400000|2024-12-11 13:40:00|2065.1|2059.1|2066.1|2060.1|2067.1|2061.1|2064.4|2058.4|34
1733924700000|2024-12-11 13:45:00|2066.4|2060.4|2066.6|2060.6|2067.1|2061.1|2065.1|2059.1|44
1733925000000|2024-12-11 13:50:00|2066.9|2060.9|2063.1|2057.1|2067.1|2061.1|2063.1|2057.1|25
1733925300000|2024-12-11 13:55:00|2062.9|2056.9|2063.4|2057.4|2064.4|2058.4|2062.6|2056.6|32
1733925600000|2024-12-11 14:00:00|2063.6|2057.6|2064.1|2058.1|2064.4|2058.4|2063.4|2057.4|20
1733925900000|2024-12-11 14:05:00|2064.4|2058.4|2062.6|2056.6|2064.9|2058.9|2062.1|2056.1|27
1733926200000|2024-12-11 14:10:00|2062.9|2056.9|2062.9|2056.9|2063.4|2057.4|2061.6|2055.6|27
1733926500000|2024-12-11 14:15:00|2062.6|2056.6|2062.1|2056.1|2063.1|2057.1|2062.1|2056.1|16
1733926800000|2024-12-11 14:20:00|2062.4|2056.4|2061.9|2055.9|2062.6|2056.6|2060.9|2054.9|25
1733927100000|2024-12-11 14:25:00|2061.6|2055.6|2060.1|2054.1|2061.6|2055.6|2060.1|2054.1|53
1733927400000|2024-12-11 14:30:00|2059.9|2053.9|2059.4|2053.4|2060.1|2054.1|2058.4|2052.4|33
1733927700000|2024-12-11 14:35:00|2059.1|2053.1|2058.6|2052.6|2060.1|2054.1|2058.4|2052.4|27
1733928000000|2024-12-11 14:40:00|2058.4|2052.4|2059.1|2053.1|2059.9|2053.9|2058.4|2052.4|16
1733928300000|2024-12-11 14:45:00|2059.4|2053.4|2058.1|2052.1|2060.4|2054.4|2058.1|2052.1|24
1733928600000|2024-12-11 14:50:00|2058.4|2052.4|2059.1|2053.1|2059.4|2053.4|2058.4|2052.4|32
1733928900000|2024-12-11 14:55:00|2059.4|2053.4|2058.6|2052.6|2059.9|2053.9|2058.4|2052.4|11
1733929200000|2024-12-11 15:00:00|2058.9|2052.9|2060.6|2054.6|2060.6|2054.6|2058.4|2052.4|29
1733929500000|2024-12-11 15:05:00|2061.1|2055.1|2059.9|2053.9|2061.1|2055.1|2059.6|2053.6|26
1733929800000|2024-12-11 15:10:00|2059.6|2053.6|2061.4|2055.4|2061.4|2055.4|2059.6|2053.6|14
1733930100000|2024-12-11 15:15:00|2061.6|2055.6|2063.1|2057.1|2063.1|2057.1|2061.1|2055.1|35
1733930400000|2024-12-11 15:20:00|2062.9|2056.9|2061.6|2055.6|2063.1|2057.1|2061.4|2055.4|20
1733930700000|2024-12-11 15:25:00|2061.9|2055.9|2061.6|2055.6|2062.1|2056.1|2061.1|2055.1|15
1733931000000|2024-12-11 15:30:00|2061.4|2055.4|2060.9|2054.9|2061.6|2055.6|2060.4|2054.4|32
1733931300000|2024-12-11 15:35:00|2061.1|2055.1|2059.9|2053.9|2061.1|2055.1|2059.6|2053.6|15
1733931600000|2024-12-11 15:40:00|2059.6|2053.6|2059.1|2053.1|2060.1|2054.1|2058.6|2052.6|13
1733931900000|2024-12-11 15:45:00|2059.4|2053.4|2059.1|2053.1|2059.6|2053.6|2058.9|2052.9|10
1733932200000|2024-12-11 15:50:00|2059.4|2053.4|2059.9|2053.9|2060.6|2054.6|2059.4|2053.4|11
1733932500000|2024-12-11 15:55:00|2060.1|2054.1|2061.4|2055.4|2061.6|2055.6|2060.1|2054.1|16
1733932800000|2024-12-11 16:00:00|2061.1|2055.1|2060.6|2054.6|2061.9|2055.9|2059.6|2053.6|27
1733933100000|2024-12-11 16:05:00|2060.9|2054.9|2061.6|2055.6|2062.4|2056.4|2059.9|2053.9|20
1733933400000|2024-12-11 16:10:00|2061.9|2055.9|2061.1|2055.1|2062.1|2056.1|2059.9|2053.9|25
1733933700000|2024-12-11 16:15:00|2061.4|2055.4|2059.1|2053.1|2061.4|2055.4|2059.1|2053.1|18
1733934000000|2024-12-11 16:20:00|2058.9|2052.9|2062.1|2056.1|2062.6|2056.6|2058.1|2052.1|48
1733934300000|2024-12-11 16:25:00|2062.4|2056.4|2061.1|2055.1|2062.6|2056.6|2060.1|2054.1|31
1733934600000|2024-12-11 16:30:00|2061.4|2055.4|2061.1|2055.1|2061.4|2055.4|2060.4|2054.4|21
1733934900000|2024-12-11 16:35:00|2060.9|2054.9|2060.9|2054.9|2061.4|2055.4|2060.4|2054.4|22
1733935200000|2024-12-11 16:40:00|2060.6|2054.6|2060.6|2054.6|2060.9|2054.9|2058.8|2052.8|30
1733935500000|2024-12-11 16:45:00|2060.4|2054.4|2049.1|2043.1|2060.4|2054.4|2048.9|2042.9|43
1733935800000|2024-12-11 16:50:00|2049.4|2043.4|2048.4|2042.4|2052.6|2046.6|2048.4|2042.4|60
1733936100000|2024-12-11 16:55:00|2048.1|2042.1|2044.9|2038.9|2049.6|2043.6|2043.9|2037.9|92
1733936400000|2024-12-11 17:00:00|2045.1|2039.1|2041.6|2035.6|2047.5|2041.5|2037.6|2031.6|82
1733936700000|2024-12-11 17:05:00|2041.4|2035.4|2041.1|2035.1|2041.6|2035.6|2039.9|2033.9|14
1733937000000|2024-12-11 17:10:00|2041.4|2035.4|2041.4|2035.4|2043.9|2037.9|2041.1|2035.1|15
1733937300000|2024-12-11 17:15:00|2041.1|2035.1|2040.1|2034.1|2041.1|2035.1|2036.6|2030.6|19
1733937600000|2024-12-11 17:20:00|2040.4|2034.4|2040.4|2034.4|2040.4|2034.4|2039.6|2033.6|7
1733937900000|2024-12-11 17:25:00|2040.9|2034.9|2041.1|2035.1|2041.6|2035.6|2040.6|2034.6|5
1733938200000|2024-12-11 17:30:00|2040.9|2034.9|2040.9|2034.9|2041.1|2035.1|2040.9|2034.9|3
1733938500000|2024-12-11 17:35:00|2041.1|2035.1|2040.9|2034.9|2041.1|2035.1|2040.9|2034.9|4
1733938800000|2024-12-11 17:40:00|2041.1|2035.1|2041.1|2035.1|2041.4|2035.4|2041.1|2035.1|3
1733939100000|2024-12-11 17:45:00|2040.9|2034.9|2039.6|2033.6|2041.1|2035.1|2039.1|2033.1|11
1733939400000|2024-12-11 17:50:00|2039.9|2033.9|2039.6|2033.6|2039.9|2033.9|2039.6|2033.6|2
1733939700000|2024-12-11 17:55:00|2039|2033|2037.4|2031.4|2039.3|2033.3|2036.9|2030.9|25
1733940000000|2024-12-11 18:00:00|2037.1|2031.1|2037.1|2031.1|2038.8|2032.8|2036.6|2030.6|13
1733940300000|2024-12-11 18:05:00|2038.3|2032.3|2038.8|2032.8|2039|2033|2038.3|2032.3|7
1733940600000|2024-12-11 18:10:00|2038.9|2032.9|2038.3|2032.3|2039|2033|2038.1|2032.1|5
1733940900000|2024-12-11 18:15:00|2038.1|2032.1|2039|2033|2039.3|2033.3|2038.1|2032.1|7
1733941200000|2024-12-11 18:20:00|2039.5|2033.5|2039.6|2033.6|2040.4|2034.4|2039.5|2033.5|6
1733941800000|2024-12-11 18:30:00|2039.9|2033.9|2039.9|2033.9|2039.9|2033.9|2039.9|2033.9|1
1733942100000|2024-12-11 18:35:00|2039.5|2033.5|2039.4|2033.4|2039.5|2033.5|2039.4|2033.4|2
1733942400000|2024-12-11 18:40:00|2039.3|2033.3|2038.4|2032.4|2039.4|2033.4|2038.4|2032.4|8
1733942700000|2024-12-11 18:45:00|2038.3|2032.3|2039|2033|2039.1|2033.1|2038.3|2032.3|6
1733943000000|2024-12-11 18:50:00|2038|2032|2038.5|2032.5|2038.5|2032.5|2038|2032|4
1733943300000|2024-12-11 18:55:00|2044.8|2026|2043.8|2025|2045.3|2026.5|2043.8|2025|5
1733965200000|2024-12-12 01:00:00|2042.1|2036.1|2041.9|2035.9|2042.3|2036.3|2041.9|2035.9|8
1733965500000|2024-12-12 01:05:00|2042.3|2036.3|2040.5|2034.5|2042.3|2036.3|2040.3|2034.3|9
1733965800000|2024-12-12 01:10:00|2040.8|2034.8|2039.1|2033.1|2040.8|2034.8|2039.1|2033.1|12
1733966100000|2024-12-12 01:15:00|2039.4|2033.4|2042.1|2036.1|2042.1|2036.1|2039.4|2033.4|11
1733966400000|2024-12-12 01:20:00|2042.3|2036.3|2043.5|2037.5|2043.6|2037.6|2041.9|2035.9|11
1733966700000|2024-12-12 01:25:00|2044.5|2038.5|2044.3|2038.3|2045|2039|2043.1|2037.1|30
1733967000000|2024-12-12 01:30:00|2044.1|2038.1|2044|2038|2044.1|2038.1|2043|2037|18
1733967300000|2024-12-12 01:35:00|2043.9|2037.9|2044.1|2038.1|2044.3|2038.3|2043.6|2037.6|18
1733967600000|2024-12-12 01:40:00|2043.6|2037.6|2045.1|2039.1|2045.1|2039.1|2043.3|2037.3|8
1733967900000|2024-12-12 01:45:00|2044.9|2038.9|2045.9|2039.9|2045.9|2039.9|2044.8|2038.8|5
1733968200000|2024-12-12 01:50:00|2045.8|2039.8|2045.9|2039.9|2046|2040|2044.6|2038.6|12
1733968500000|2024-12-12 01:55:00|2045.6|2039.6|2044.1|2038.1|2045.8|2039.8|2043.4|2037.4|22
1733968800000|2024-12-12 02:00:00|2043.9|2037.9|2044.1|2038.1|2044.6|2038.6|2043.6|2037.6|26
1733969100000|2024-12-12 02:05:00|2043.9|2037.9|2042.8|2036.8|2043.9|2037.9|2042.5|2036.5|26
1733969400000|2024-12-12 02:10:00|2042.6|2036.6|2042|2036|2042.6|2036.6|2041.3|2035.3|21
1733969700000|2024-12-12 02:15:00|2041.8|2035.8|2042|2036|2042|2036|2041.5|2035.5|4
1733970000000|2024-12-12 02:20:00|2042.3|2036.3|2043.1|2037.1|2043.8|2037.8|2042.3|2036.3|6
1733970300000|2024-12-12 02:25:00|2043.6|2037.6|2044.4|2038.4|2044.5|2038.5|2043.3|2037.3|11
1733970600000|2024-12-12 02:30:00|2044.1|2038.1|2043.6|2037.6|2045|2039|2043.6|2037.6|12
1733970900000|2024-12-12 02:35:00|2043.8|2037.8|2043.3|2037.3|2043.9|2037.9|2043|2037|8
1733971200000|2024-12-12 02:40:00|2043.4|2037.4|2043.3|2037.3|2043.4|2037.4|2042.8|2036.8|9
1733971500000|2024-12-12 02:45:00|2043.5|2037.5|2041.3|2035.3|2043.6|2037.6|2041.3|2035.3|20
1733971800000|2024-12-12 02:50:00|2041.5|2035.5|2040.5|2034.5|2041.5|2035.5|2040.3|2034.3|9
1733972100000|2024-12-12 02:55:00|2040.8|2034.8|2040.5|2034.5|2040.8|2034.8|2040.3|2034.3|9
1733972400000|2024-12-12 03:00:00|2040.3|2034.3|2039.8|2033.8|2040.3|2034.3|2039.8|2033.8|13
1733972700000|2024-12-12 03:05:00|2039.5|2033.5|2040.6|2034.6|2041.4|2035.4|2039.5|2033.5|14
1733973000000|2024-12-12 03:10:00|2040.9|2034.9|2040.3|2034.3|2041.9|2035.9|2040.3|2034.3|18
1733973300000|2024-12-12 03:15:00|2040.6|2034.6|2041.9|2035.9|2042.3|2036.3|2040.5|2034.5|29
1733973600000|2024-12-12 03:20:00|2042.1|2036.1|2042|2036|2043|2037|2041.6|2035.6|32
1733973900000|2024-12-12 03:25:00|2041.8|2035.8|2043.3|2037.3|2043.6|2037.6|2041.8|2035.8|33
1733974200000|2024-12-12 03:30:00|2043.8|2037.8|2042.8|2036.8|2044.1|2038.1|2042.8|2036.8|9
1733974500000|2024-12-12 03:35:00|2042.5|2036.5|2042.3|2036.3|2044.4|2038.4|2042.3|2036.3|10
1733974800000|2024-12-12 03:40:00|2042.1|2036.1|2042.3|2036.3|2042.3|2036.3|2041.8|2035.8|4
1733975100000|2024-12-12 03:45:00|2042|2036|2042|2036|2042|2036|2041.8|2035.8|5
1733975400000|2024-12-12 03:50:00|2041.8|2035.8|2042|2036|2042|2036|2041.8|2035.8|4
1733975700000|2024-12-12 03:55:00|2041.8|2035.8|2041.8|2035.8|2041.8|2035.8|2041.8|2035.8|1
1733976000000|2024-12-12 04:00:00|2041.6|2035.6|2041.6|2035.6|2041.6|2035.6|2041.6|2035.6|1
1733976300000|2024-12-12 04:05:00|2041.3|2035.3|2041.6|2035.6|2041.6|2035.6|2041.3|2035.3|3
1733976600000|2024-12-12 04:10:00|2041.8|2035.8|2041.6|2035.6|2041.8|2035.8|2041.4|2035.4|4
1733977200000|2024-12-12 04:20:00|2041.9|2035.9|2041.8|2035.8|2042.1|2036.1|2041.8|2035.8|5
1733977800000|2024-12-12 04:30:00|2041.5|2035.5|2041.5|2035.5|2041.5|2035.5|2041.5|2035.5|1
1733978100000|2024-12-12 04:35:00|2041.3|2035.3|2041|2035|2041.3|2035.3|2041|2035|2
1733978700000|2024-12-12 04:45:00|2041.3|2035.3|2041.3|2035.3|2041.5|2035.5|2041.3|2035.3|4
1733979000000|2024-12-12 04:50:00|2041.5|2035.5|2041.4|2035.4|2041.5|2035.5|2041.4|2035.4|2
1733979300000|2024-12-12 04:55:00|2040.9|2034.9|2040.1|2034.1|2040.9|2034.9|2040.1|2034.1|10
1733979600000|2024-12-12 05:00:00|2040|2034|2040.1|2034.1|2040.9|2034.9|2040|2034|9
1733979900000|2024-12-12 05:05:00|2039.9|2033.9|2039.5|2033.5|2039.9|2033.9|2039.5|2033.5|5
1733980200000|2024-12-12 05:10:00|2039.6|2033.6|2038.9|2032.9|2039.6|2033.6|2038.9|2032.9|5
1733980500000|2024-12-12 05:15:00|2038.6|2032.6|2038.6|2032.6|2038.6|2032.6|2038.6|2032.6|1
1733980800000|2024-12-12 05:20:00|2038|2032|2038.9|2032.9|2038.9|2032.9|2035.5|2029.5|17
1733981100000|2024-12-12 05:25:00|2039|2033|2039|2033|2039.1|2033.1|2039|2033|3
1733981400000|2024-12-12 05:30:00|2039.3|2033.3|2037.1|2031.1|2039.3|2033.3|2037.1|2031.1|27
1733981700000|2024-12-12 05:35:00|2037.3|2031.3|2037.1|2031.1|2038.1|2032.1|2037|2031|11
1733982000000|2024-12-12 05:40:00|2037.3|2031.3|2037.1|2031.1|2037.8|2031.8|2037|2031|21
1733982300000|2024-12-12 05:45:00|2037.3|2031.3|2036.3|2030.3|2037.3|2031.3|2036|2030|11
1733982600000|2024-12-12 05:50:00|2036.5|2030.5|2036.5|2030.5|2037.6|2031.6|2036.3|2030.3|13
1733982900000|2024-12-12 05:55:00|2036.8|2030.8|2035.8|2029.8|2036.8|2030.8|2035.6|2029.6|10
1733983200000|2024-12-12 06:00:00|2035.6|2029.6|2034.8|2028.8|2035.6|2029.6|2034.8|2028.8|5
1733983500000|2024-12-12 06:05:00|2035|2029|2035|2029|2035.3|2029.3|2034.9|2028.9|9
1733983800000|2024-12-12 06:10:00|2035.6|2029.6|2034.3|2028.3|2035.8|2029.8|2034.3|2028.3|11
1733984100000|2024-12-12 06:15:00|2034.4|2028.4|2031.8|2025.8|2034.4|2028.4|2031.3|2025.3|32
1733984400000|2024-12-12 06:20:00|2031.9|2025.9|2032|2026|2033.3|2027.3|2031.9|2025.9|16
1733984700000|2024-12-12 06:25:00|2031.8|2025.8|2030.1|2024.1|2031.8|2025.8|2029.4|2023.4|30
1733985000000|2024-12-12 06:30:00|2030|2024|2030|2024|2031.9|2025.9|2029.5|2023.5|32
1733985300000|2024-12-12 06:35:00|2029.8|2023.8|2031|2025|2031|2025|2029.3|2023.3|12
1733985600000|2024-12-12 06:40:00|2030.8|2024.8|2030.5|2024.5|2031.1|2025.1|2029.4|2023.4|14
1733985900000|2024-12-12 06:45:00|2030.8|2024.8|2031.5|2025.5|2031.5|2025.5|2030.3|2024.3|11
1733986200000|2024-12-12 06:50:00|2031.6|2025.6|2032.9|2026.9|2033.4|2027.4|2031.3|2025.3|30
1733986500000|2024-12-12 06:55:00|2033.1|2027.1|2032.3|2026.3|2033.5|2027.5|2031.8|2025.8|28
1733986800000|2024-12-12 07:00:00|2033.1|2027.1|2033.1|2027.1|2033.8|2027.8|2032.8|2026.8|15
1733987100000|2024-12-12 07:05:00|2033.3|2027.3|2033|2027|2033.3|2027.3|2032.3|2026.3|10
1733987400000|2024-12-12 07:10:00|2032.9|2026.9|2032.1|2026.1|2032.9|2026.9|2032.1|2026.1|7
1733987700000|2024-12-12 07:15:00|2032.4|2026.4|2032.5|2026.5|2034.1|2028.1|2032.3|2026.3|25
1733988000000|2024-12-12 07:20:00|2032.4|2026.4|2030.3|2024.3|2032.4|2026.4|2029.5|2023.5|18
1733988300000|2024-12-12 07:25:00|2030|2024|2029.8|2023.8|2030.3|2024.3|2029.3|2023.3|13
1733988600000|2024-12-12 07:30:00|2030.1|2024.1|2030.3|2024.3|2033.4|2027.4|2029.8|2023.8|53
1733988900000|2024-12-12 07:35:00|2030.5|2024.5|2031.3|2025.3|2033.6|2027.6|2030.5|2024.5|46
1733989200000|2024-12-12 07:40:00|2031.4|2025.4|2033.1|2027.1|2033.5|2027.5|2031|2025|32
1733989500000|2024-12-12 07:45:00|2032.8|2026.8|2032.1|2026.1|2033.1|2027.1|2031.5|2025.5|29
1733989800000|2024-12-12 07:50:00|2031.9|2025.9|2031.1|2025.1|2032|2026|2030.5|2024.5|34
1733990100000|2024-12-12 07:55:00|2031|2025|2030.4|2024.4|2031.6|2025.6|2030.1|2024.1|34
1733990400000|2024-12-12 08:00:00|2030.1|2024.1|2031.6|2025.6|2031.6|2025.6|2027.1|2021.1|98
1733990700000|2024-12-12 08:05:00|2032.1|2026.1|2029.6|2023.6|2032.8|2026.8|2029.6|2023.6|45
1733991000000|2024-12-12 08:10:00|2029.4|2023.4|2028.6|2022.6|2029.6|2023.6|2027.9|2021.9|20
1733991300000|2024-12-12 08:15:00|2028.9|2022.9|2032.6|2026.6|2032.6|2026.6|2028.9|2022.9|29
1733991600000|2024-12-12 08:20:00|2032.4|2026.4|2032.4|2026.4|2032.9|2026.9|2031.9|2025.9|16
1733991900000|2024-12-12 08:25:00|2032.1|2026.1|2032.4|2026.4|2032.9|2026.9|2032.1|2026.1|8
1733992200000|2024-12-12 08:30:00|2032.1|2026.1|2030.9|2024.9|2033.4|2027.4|2030.1|2024.1|29
1733992500000|2024-12-12 08:35:00|2031.1|2025.1|2033.1|2027.1|2033.1|2027.1|2030.4|2024.4|26
1733992800000|2024-12-12 08:40:00|2033.4|2027.4|2034.9|2028.9|2035.4|2029.4|2032.9|2026.9|24
1733993100000|2024-12-12 08:45:00|2035.1|2029.1|2035.6|2029.6|2035.9|2029.9|2034.9|2028.9|26
1733993400000|2024-12-12 08:50:00|2035.4|2029.4|2035.6|2029.6|2035.9|2029.9|2035.1|2029.1|12
1733993700000|2024-12-12 08:55:00|2035.4|2029.4|2035.6|2029.6|2035.6|2029.6|2034.4|2028.4|18
1733994000000|2024-12-12 09:00:00|2035.4|2029.4|2030.9|2024.9|2035.6|2029.6|2030.9|2024.9|39
1733994300000|2024-12-12 09:05:00|2031.1|2025.1|2030.1|2024.1|2031.9|2025.9|2028.9|2022.9|34
1733994600000|2024-12-12 09:10:00|2029.9|2023.9|2030.4|2024.4|2030.6|2024.6|2029.4|2023.4|16
1733994900000|2024-12-12 09:15:00|2031.1|2025.1|2031.6|2025.6|2031.9|2025.9|2029.6|2023.6|30
1733995200000|2024-12-12 09:20:00|2031.4|2025.4|2030.9|2024.9|2031.4|2025.4|2029.9|2023.9|15
1733995500000|2024-12-12 09:25:00|2030.6|2024.6|2030.4|2024.4|2030.9|2024.9|2029.6|2023.6|21
1733995800000|2024-12-12 09:30:00|2030.1|2024.1|2030.6|2024.6|2030.6|2024.6|2029.9|2023.9|17
1733996100000|2024-12-12 09:35:00|2030.9|2024.9|2030.4|2024.4|2032.4|2026.4|2029.9|2023.9|28
1733996400000|2024-12-12 09:40:00|2030.1|2024.1|2029.6|2023.6|2030.1|2024.1|2029.1|2023.1|11
1733996700000|2024-12-12 09:45:00|2029.9|2023.9|2030.4|2024.4|2030.4|2024.4|2029.9|2023.9|6
1733997000000|2024-12-12 09:50:00|2030.1|2024.1|2029.9|2023.9|2030.1|2024.1|2029.9|2023.9|2
1733997300000|2024-12-12 09:55:00|2029.6|2023.6|2029.9|2023.9|2030.1|2024.1|2029.4|2023.4|7
1733997600000|2024-12-12 10:00:00|2030.1|2024.1|2032.6|2026.6|2032.6|2026.6|2030.1|2024.1|18
1733997900000|2024-12-12 10:05:00|2032.4|2026.4|2030.6|2024.6|2032.4|2026.4|2030.1|2024.1|23
1733998200000|2024-12-12 10:10:00|2030.4|2024.4|2031.9|2025.9|2032.1|2026.1|2030.4|2024.4|25
1733998500000|2024-12-12 10:15:00|2032.1|2026.1|2032.4|2026.4|2032.6|2026.6|2030.9|2024.9|30
1733998800000|2024-12-12 10:20:00|2032.6|2026.6|2032.4|2026.4|2032.6|2026.6|2031.6|2025.6|17
1733999100000|2024-12-12 10:25:00|2032.6|2026.6|2032.4|2026.4|2032.9|2026.9|2032.1|2026.1|9
1733999400000|2024-12-12 10:30:00|2032.6|2026.6|2032.4|2026.4|2032.6|2026.6|2031.6|2025.6|18
1733999700000|2024-12-12 10:35:00|2032.1|2026.1|2030.9|2024.9|2032.1|2026.1|2030.9|2024.9|10
1734000000000|2024-12-12 10:40:00|2031.1|2025.1|2031.4|2025.4|2031.6|2025.6|2031.1|2025.1|4
1734000300000|2024-12-12 10:45:00|2031.1|2025.1|2031.1|2025.1|2031.1|2025.1|2030.9|2024.9|9
1734000600000|2024-12-12 10:50:00|2030.9|2024.9|2031.1|2025.1|2031.1|2025.1|2030.9|2024.9|6
1734000900000|2024-12-12 10:55:00|2031.4|2025.4|2031.1|2025.1|2031.6|2025.6|2030.9|2024.9|8
1734001200000|2024-12-12 11:00:00|2030.9|2024.9|2030.4|2024.4|2030.9|2024.9|2030.4|2024.4|7
1734001500000|2024-12-12 11:05:00|2030.1|2024.1|2029.6|2023.6|2031.8|2025.8|2029.6|2023.6|75
1734001800000|2024-12-12 11:10:00|2029.4|2023.4|2023|2017|2029.4|2023.4|2022.5|2016.5|49
1734002100000|2024-12-12 11:15:00|2022.9|2016.9|2022.1|2016.1|2023|2017|2021.9|2015.9|35
1734002400000|2024-12-12 11:20:00|2021.9|2015.9|2021.1|2015.1|2021.9|2015.9|2020.6|2014.6|19
1734002700000|2024-12-12 11:25:00|2020.9|2014.9|2020.9|2014.9|2021.6|2015.6|2020.9|2014.9|6
1734003000000|2024-12-12 11:30:00|2021.1|2015.1|2021.6|2015.6|2021.6|2015.6|2021.1|2015.1|7
1734003300000|2024-12-12 11:35:00|2021.4|2015.4|2022.1|2016.1|2022.1|2016.1|2021.1|2015.1|18
1734003600000|2024-12-12 11:40:00|2021.9|2015.9|2020.4|2014.4|2021.9|2015.9|2019.9|2013.9|11
1734003900000|2024-12-12 11:45:00|2020.6|2014.6|2022.6|2016.6|2022.9|2016.9|2020.6|2014.6|28
1734004200000|2024-12-12 11:50:00|2022.9|2016.9|2025.4|2019.4|2026.6|2020.6|2022.6|2016.6|44
1734004500000|2024-12-12 11:55:00|2025.6|2019.6|2025.1|2019.1|2025.9|2019.9|2024.1|2018.1|48
1734004800000|2024-12-12 12:00:00|2025.4|2019.4|2026.1|2020.1|2026.9|2020.9|2022.9|2016.9|43
1734005100000|2024-12-12 12:05:00|2025.9|2019.9|2019.6|2013.6|2025.9|2019.9|2019.6|2013.6|66
1734005400000|2024-12-12 12:10:00|2019.9|2013.9|2021.9|2015.9|2021.9|2015.9|2019.6|2013.6|13
1734005700000|2024-12-12 12:15:00|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|2020.9|2014.9|12
1734006000000|2024-12-12 12:20:00|2022.6|2016.6|2021.9|2015.9|2022.6|2016.6|2021.4|2015.4|10
1734006300000|2024-12-12 12:25:00|2021.4|2015.4|2021.4|2015.4|2021.6|2015.6|2021.1|2015.1|11
1734006600000|2024-12-12 12:30:00|2021.1|2015.1|2022.6|2016.6|2023.1|2017.1|2020.6|2014.6|22
1734006900000|2024-12-12 12:35:00|2022.4|2016.4|2022.6|2016.6|2023.4|2017.4|2021.4|2015.4|29
1734007200000|2024-12-12 12:40:00|2022.9|2016.9|2021.4|2015.4|2022.9|2016.9|2021.4|2015.4|14
1734007500000|2024-12-12 12:45:00|2021.6|2015.6|2022.1|2016.1|2022.1|2016.1|2021.1|2015.1|13
1734007800000|2024-12-12 12:50:00|2021.9|2015.9|2022.1|2016.1|2023.6|2017.6|2021.1|2015.1|46
1734008100000|2024-12-12 12:55:00|2021.9|2015.9|2021.6|2015.6|2022.1|2016.1|2020.9|2014.9|37
1734008400000|2024-12-12 13:00:00|2021.9|2015.9|2019.6|2013.6|2022.1|2016.1|2019.1|2013.1|94
1734008700000|2024-12-12 13:05:00|2019.4|2013.4|2022.6|2016.6|2024.1|2018.1|2019.1|2013.1|63
1734009000000|2024-12-12 13:10:00|2022.9|2016.9|2022.1|2016.1|2024.4|2018.4|2021.6|2015.6|32
1734009300000|2024-12-12 13:15:00|2021.9|2015.9|2024.6|2018.6|2024.9|2018.9|2021.9|2015.9|18
1734009600000|2024-12-12 13:20:00|2024.9|2018.9|2027.1|2021.1|2027.9|2021.9|2024.6|2018.6|82
1734009900000|2024-12-12 13:25:00|2027.4|2021.4|2025.6|2019.6|2027.9|2021.9|2025.4|2019.4|43
1734010200000|2024-12-12 13:30:00|2026.1|2020.1|2025.1|2019.1|2027.6|2021.6|2024.9|2018.9|65
1734010500000|2024-12-12 13:35:00|2024.9|2018.9|2025.6|2019.6|2026.1|2020.1|2024.4|2018.4|32
1734010800000|2024-12-12 13:40:00|2025.4|2019.4|2024.9|2018.9|2025.9|2019.9|2024.6|2018.6|23
1734011100000|2024-12-12 13:45:00|2025.1|2019.1|2027.4|2021.4|2028.3|2022.3|2024.4|2018.4|41
1734011400000|2024-12-12 13:50:00|2027.1|2021.1|2025.9|2019.9|2027.4|2021.4|2025.9|2019.9|34
1734011700000|2024-12-12 13:55:00|2025.6|2019.6|2025.6|2019.6|2026.4|2020.4|2024.6|2018.6|32
1734012000000|2024-12-12 14:00:00|2025.4|2019.4|2021.9|2015.9|2025.9|2019.9|2021.9|2015.9|41
1734012300000|2024-12-12 14:05:00|2022.1|2016.1|2024.1|2018.1|2024.4|2018.4|2021.6|2015.6|33
1734012600000|2024-12-12 14:10:00|2023.9|2017.9|2022.6|2016.6|2024.1|2018.1|2021.9|2015.9|28
1734012900000|2024-12-12 14:15:00|2022.4|2016.4|2022.4|2016.4|2024.6|2018.6|2022.1|2016.1|36
1734013200000|2024-12-12 14:20:00|2022.1|2016.1|2022.1|2016.1|2023.1|2017.1|2021.1|2015.1|15
1734013500000|2024-12-12 14:25:00|2022.4|2016.4|2021.4|2015.4|2022.4|2016.4|2021.4|2015.4|24
1734013800000|2024-12-12 14:30:00|2021.6|2015.6|2020.4|2014.4|2022.1|2016.1|2020.1|2014.1|24
1734014100000|2024-12-12 14:35:00|2020.6|2014.6|2020.9|2014.9|2021.1|2015.1|2019.9|2013.9|28
1734014400000|2024-12-12 14:40:00|2021.1|2015.1|2022.6|2016.6|2022.6|2016.6|2021.1|2015.1|19
1734014700000|2024-12-12 14:45:00|2022.9|2016.9|2023.1|2017.1|2024.9|2018.9|2022.9|2016.9|33
1734015000000|2024-12-12 14:50:00|2023.4|2017.4|2021.9|2015.9|2023.9|2017.9|2021.9|2015.9|18
1734015300000|2024-12-12 14:55:00|2022.1|2016.1|2019.9|2013.9|2022.1|2016.1|2019.4|2013.4|38
1734015600000|2024-12-12 15:00:00|2020.1|2014.1|2014.9|2008.9|2020.1|2014.1|2013.4|2007.4|49
1734015900000|2024-12-12 15:05:00|2015.1|2009.1|2013.4|2007.4|2015.1|2009.1|2013.4|2007.4|21
1734016200000|2024-12-12 15:10:00|2013.1|2007.1|2012.9|2006.9|2013.6|2007.6|2012.4|2006.4|27
1734016500000|2024-12-12 15:15:00|2012.6|2006.6|2011.6|2005.6|2012.6|2006.6|2011.6|2005.6|17
1734016800000|2024-12-12 15:20:00|2011.9|2005.9|2012.1|2006.1|2013.1|2007.1|2011.6|2005.6|13
1734017100000|2024-12-12 15:25:00|2011.9|2005.9|2013.1|2007.1|2013.9|2007.9|2011.6|2005.6|32
1734017400000|2024-12-12 15:30:00|2012.9|2006.9|2011.6|2005.6|2012.9|2006.9|2011.6|2005.6|22
1734017700000|2024-12-12 15:35:00|2012.1|2006.1|2012.4|2006.4|2013.6|2007.6|2011.6|2005.6|35
1734018000000|2024-12-12 15:40:00|2012.1|2006.1|2011.4|2005.4|2012.4|2006.4|2011.1|2005.1|24
1734018300000|2024-12-12 15:45:00|2011.6|2005.6|2012.1|2006.1|2012.4|2006.4|2011.1|2005.1|13
1734018600000|2024-12-12 15:50:00|2012.4|2006.4|2011.6|2005.6|2012.4|2006.4|2011.6|2005.6|14
1734018900000|2024-12-12 15:55:00|2011.4|2005.4|2013.4|2007.4|2013.4|2007.4|2011.4|2005.4|50
1734019200000|2024-12-12 16:00:00|2013.1|2007.1|2013.4|2007.4|2014.4|2008.4|2012.6|2006.6|29
1734019500000|2024-12-12 16:05:00|2013.6|2007.6|2012.9|2006.9|2013.6|2007.6|2012.4|2006.4|17
1734019800000|2024-12-12 16:10:00|2012.6|2006.6|2014.1|2008.1|2014.1|2008.1|2012.1|2006.1|20
1734020100000|2024-12-12 16:15:00|2013.9|2007.9|2013.9|2007.9|2014.1|2008.1|2013.4|2007.4|14
1734020400000|2024-12-12 16:20:00|2013.6|2007.6|2013.6|2007.6|2014.1|2008.1|2013.1|2007.1|14
1734020700000|2024-12-12 16:25:00|2013.9|2007.9|2013.9|2007.9|2014.4|2008.4|2013.9|2007.9|8
1734021000000|2024-12-12 16:30:00|2014.1|2008.1|2014.9|2008.9|2014.9|2008.9|2014.1|2008.1|14
1734021300000|2024-12-12 16:35:00|2014.6|2008.6|2019.5|2013.5|2020.5|2014.5|2014.4|2008.4|35
1734021600000|2024-12-12 16:40:00|2019.3|2013.3|2015.3|2009.3|2019.3|2013.3|2012.9|2006.9|45
1734021900000|2024-12-12 16:45:00|2015|2009|2010.9|2004.9|2015|2009|2009.9|2003.9|63
1734022200000|2024-12-12 16:50:00|2011.1|2005.1|2010.6|2004.6|2011.9|2005.9|2010.1|2004.1|39
1734022500000|2024-12-12 16:55:00|2010.4|2004.4|2008.9|2002.9|2010.6|2004.6|2006.9|2000.9|96
1734022800000|2024-12-12 17:00:00|2009.1|2003.1|2010.4|2004.4|2011.6|2005.6|2008.3|2002.3|26
1734023100000|2024-12-12 17:05:00|2010.1|2004.1|2009.6|2003.6|2010.1|2004.1|2009.1|2003.1|14
1734023400000|2024-12-12 17:10:00|2009.4|2003.4|2009.4|2003.4|2009.4|2003.4|2009.1|2003.1|3
1734023700000|2024-12-12 17:15:00|2009.1|2003.1|2009.1|2003.1|2009.4|2003.4|2009.1|2003.1|3
1734024000000|2024-12-12 17:20:00|2008.9|2002.9|2008.9|2002.9|2008.9|2002.9|2008.6|2002.6|3
1734024600000|2024-12-12 17:30:00|2008.6|2002.6|2007.6|2001.6|2008.6|2002.6|2007.4|2001.4|5
1734025200000|2024-12-12 17:40:00|2007.4|2001.4|2006.4|2000.4|2007.4|2001.4|2006.4|2000.4|2
1734026100000|2024-12-12 17:55:00|2006.6|2000.6|2005.4|1999.4|2006.6|2000.6|2005.4|1999.4|10
1734026400000|2024-12-12 18:00:00|2005.6|1999.6|2005.9|1999.9|2005.9|1999.9|2005.6|1999.6|2
1734027000000|2024-12-12 18:10:00|2006.8|2000.8|2005.3|1999.3|2007.4|2001.4|2005.3|1999.3|6
1734027300000|2024-12-12 18:15:00|2005.4|1999.4|2005.4|1999.4|2005.4|1999.4|2005.4|1999.4|1
1734027600000|2024-12-12 18:20:00|2005.6|1999.6|2006.6|2000.6|2006.9|2000.9|2005.6|1999.6|6
1734027900000|2024-12-12 18:25:00|2006.9|2000.9|2006.9|2000.9|2006.9|2000.9|2006.9|2000.9|1
1734028200000|2024-12-12 18:30:00|2006.6|2000.6|2006.4|2000.4|2006.6|2000.6|2006.4|2000.4|2
1734028500000|2024-12-12 18:35:00|2006.6|2000.6|2006.9|2000.9|2006.9|2000.9|2006.6|2000.6|2
1734028800000|2024-12-12 18:40:00|2006.6|2000.6|2006.1|2000.1|2007.5|2001.5|2006.1|2000.1|16
1734029100000|2024-12-12 18:45:00|2006.4|2000.4|2005.9|1999.9|2006.4|2000.4|2005.9|1999.9|3
1734029700000|2024-12-12 18:55:00|2005.6|1999.6|2011.5|1992.8|2011.8|1999.6|2005.4|1992|6
1734051600000|2024-12-13 01:00:00|2009.6|2003.6|2007.8|2001.8|2009.6|2003.6|2007.8|2001.8|53
1734051900000|2024-12-13 01:05:00|2008|2002|2010.3|2004.3|2010.8|2004.8|2007.3|2001.3|80
1734052200000|2024-12-13 01:10:00|2010|2004|2008.9|2002.9|2011.3|2005.3|2008.8|2002.8|88
1734052500000|2024-12-13 01:15:00|2009|2003|2010.8|2004.8|2011|2005|2009|2003|43
1734052800000|2024-12-13 01:20:00|2010.6|2004.6|2008.5|2002.5|2010.6|2004.6|2007.5|2001.5|43
1734053100000|2024-12-13 01:25:00|2008.6|2002.6|2008.3|2002.3|2008.6|2002.6|2007.3|2001.3|48
1734053400000|2024-12-13 01:30:00|2008|2002|2008|2002|2008.5|2002.5|2007.5|2001.5|24
1734053700000|2024-12-13 01:35:00|2007.9|2001.9|2006.5|2000.5|2007.9|2001.9|2005.5|1999.5|56
1734054000000|2024-12-13 01:40:00|2006.3|2000.3|2005.8|1999.8|2007.3|2001.3|2005.8|1999.8|44
1734054300000|2024-12-13 01:45:00|2005.9|1999.9|2005.1|1999.1|2006.6|2000.6|2005.1|1999.1|28
1734054600000|2024-12-13 01:50:00|2005.4|1999.4|2005.9|1999.9|2006|2000|2005.1|1999.1|9
1734054900000|2024-12-13 01:55:00|2006.1|2000.1|2008.4|2002.4|2008.4|2002.4|2006.1|2000.1|18
1734055200000|2024-12-13 02:00:00|2008.3|2002.3|2005.1|1999.1|2008.3|2002.3|2005.1|1999.1|17
1734055500000|2024-12-13 02:05:00|2005.3|1999.3|2004.8|1998.8|2007.8|2001.8|2004.8|1998.8|21
1734055800000|2024-12-13 02:10:00|2004.5|1998.5|2004.3|1998.3|2005.1|1999.1|1998.9|1992.9|36
1734056100000|2024-12-13 02:15:00|2004.4|1998.4|2006.3|2000.3|2007.6|2001.6|2004.3|1998.3|37
1734056400000|2024-12-13 02:20:00|2006.1|2000.1|2006.6|2000.6|2008.3|2002.3|2004.5|1998.5|23
1734056700000|2024-12-13 02:25:00|2006.4|2000.4|2006|2000|2006.4|2000.4|2005.4|1999.4|9
1734057000000|2024-12-13 02:30:00|2005.9|1999.9|2007.6|2001.6|2009.5|2003.5|2005.1|1999.1|54
1734057300000|2024-12-13 02:35:00|2007.3|2001.3|2007.1|2001.1|2007.6|2001.6|2006.4|2000.4|11
1734057600000|2024-12-13 02:40:00|2007|2001|2007.6|2001.6|2008|2002|2007|2001|11
1734057900000|2024-12-13 02:45:00|2007.9|2001.9|2006.1|2000.1|2007.9|2001.9|2005.9|1999.9|22
1734058200000|2024-12-13 02:50:00|2006|2000|2004|1998|2006|2000|2004|1998|14
1734058500000|2024-12-13 02:55:00|2003.9|1997.9|2004.4|1998.4|2004.5|1998.5|2003.4|1997.4|17
1734058800000|2024-12-13 03:00:00|2004.5|1998.5|2004|1998|2004.8|1998.8|2004|1998|16
1734059100000|2024-12-13 03:05:00|2003.9|1997.9|2003.1|1997.1|2004.1|1998.1|2002.6|1996.6|19
1734059400000|2024-12-13 03:10:00|2003|1997|2003.4|1997.4|2003.8|1997.8|2003|1997|18
1734059700000|2024-12-13 03:15:00|2003.3|1997.3|2003.1|1997.1|2003.3|1997.3|2002.9|1996.9|12
1734060000000|2024-12-13 03:20:00|2003.4|1997.4|2000.6|1994.6|2003.5|1997.5|2000.6|1994.6|15
1734060300000|2024-12-13 03:25:00|2000.8|1994.8|2001.4|1995.4|2001.4|1995.4|2000.1|1994.1|14
1734060600000|2024-12-13 03:30:00|2001|1995|2000.3|1994.3|2001.5|1995.5|2000.3|1994.3|16
1734060900000|2024-12-13 03:35:00|2000|1994|2000.3|1994.3|2001.1|1995.1|1999.5|1993.5|11
1734061200000|2024-12-13 03:40:00|2000.5|1994.5|2000|1994|2000.8|1994.8|2000|1994|18
1734061500000|2024-12-13 03:45:00|1999.8|1993.8|1999.4|1993.4|1999.8|1993.8|1999.3|1993.3|7
1734061800000|2024-12-13 03:50:00|1999.3|1993.3|1999.3|1993.3|1999.4|1993.4|1999.3|1993.3|5
1734062100000|2024-12-13 03:55:00|1999|1993|1999.4|1993.4|1999.4|1993.4|1998.8|1992.8|6
1734062700000|2024-12-13 04:05:00|1999.1|1993.1|2000.8|1994.8|2001|1995|1999.1|1993.1|8
1734063000000|2024-12-13 04:10:00|2000.5|1994.5|2001.6|1995.6|2001.9|1995.9|2000.4|1994.4|9
1734063300000|2024-12-13 04:15:00|2001.4|1995.4|2001.4|1995.4|2002.1|1996.1|2001.4|1995.4|8
1734063600000|2024-12-13 04:20:00|2001.1|1995.1|2000.6|1994.6|2001.4|1995.4|2000.6|1994.6|6
1734063900000|2024-12-13 04:25:00|2000.8|1994.8|1999.3|1993.3|2000.8|1994.8|1999.3|1993.3|7
1734064200000|2024-12-13 04:30:00|1999.4|1993.4|2000.9|1994.9|2001.1|1995.1|1999.4|1993.4|7
1734064500000|2024-12-13 04:35:00|2001.8|1995.8|2001.8|1995.8|2002.1|1996.1|2001.8|1995.8|5
1734064800000|2024-12-13 04:40:00|2003.1|1997.1|2001.8|1995.8|2003.1|1997.1|2001.8|1995.8|6
1734065100000|2024-12-13 04:45:00|2001.6|1995.6|2001.9|1995.9|2001.9|1995.9|2001.6|1995.6|2
1734065700000|2024-12-13 04:55:00|2002|1996|2001.9|1995.9|2002|1996|2001.8|1995.8|3
1734066000000|2024-12-13 05:00:00|2002.4|1996.4|2003.3|1997.3|2003.3|1997.3|2002|1996|5
1734066300000|2024-12-13 05:05:00|2002.9|1996.9|2003.3|1997.3|2003.3|1997.3|2002.9|1996.9|2
1734066600000|2024-12-13 05:10:00|2002.8|1996.8|2003.3|1997.3|2003.3|1997.3|2002.8|1996.8|4
1734067200000|2024-12-13 05:20:00|2003.4|1997.4|2003.3|1997.3|2003.4|1997.4|2003.3|1997.3|4
1734067500000|2024-12-13 05:25:00|2003.4|1997.4|2003.5|1997.5|2003.8|1997.8|2003.3|1997.3|12
1734067800000|2024-12-13 05:30:00|2003.3|1997.3|2001.6|1995.6|2003.3|1997.3|2001.4|1995.4|26
1734068100000|2024-12-13 05:35:00|2001.9|1995.9|2005|1999|2006.5|2000.5|2001.6|1995.6|19
1734068400000|2024-12-13 05:40:00|2005.1|1999.1|2007.5|2001.5|2007.8|2001.8|2005|1999|11
1734068700000|2024-12-13 05:45:00|2007.8|2001.8|2008.9|2002.9|2011.3|2005.3|2007.6|2001.6|23
1734069000000|2024-12-13 05:50:00|2008.6|2002.6|2009.3|2003.3|2009.3|2003.3|2008.6|2002.6|14
1734069300000|2024-12-13 05:55:00|2009.1|2003.1|2009|2003|2009.3|2003.3|2008.6|2002.6|21
1734069600000|2024-12-13 06:00:00|2009.3|2003.3|2008.6|2002.6|2009.3|2003.3|2008.6|2002.6|10
1734069900000|2024-12-13 06:05:00|2008.4|2002.4|2004.1|1998.1|2008.4|2002.4|2004.1|1998.1|18
1734070200000|2024-12-13 06:10:00|2004.4|1998.4|2003.9|1997.9|2004.6|1998.6|2003.9|1997.9|6
1734070500000|2024-12-13 06:15:00|2004.1|1998.1|2003.9|1997.9|2004.1|1998.1|2003.1|1997.1|18
1734070800000|2024-12-13 06:20:00|2004.1|1998.1|2003.8|1997.8|2006.5|2000.5|2003.8|1997.8|28
1734071100000|2024-12-13 06:25:00|2003.9|1997.9|2002.9|1996.9|2003.9|1997.9|2002.8|1996.8|33
1734071400000|2024-12-13 06:30:00|2002.6|1996.6|2001.8|1995.8|2002.6|1996.6|2001.5|1995.5|28
1734071700000|2024-12-13 06:35:00|2002|1996|2004|1998|2004.8|1998.8|2002|1996|50
1734072000000|2024-12-13 06:40:00|2003.8|1997.8|2003|1997|2004.3|1998.3|2002.9|1996.9|23
1734072300000|2024-12-13 06:45:00|2003.3|1997.3|2003.5|1997.5|2004.1|1998.1|2003|1997|16
1734072600000|2024-12-13 06:50:00|2003.8|1997.8|2002.8|1996.8|2005.9|1999.9|2002.8|1996.8|51
1734072900000|2024-12-13 06:55:00|2002.9|1996.9|2004|1998|2005.6|1999.6|2002.9|1996.9|48
1734073200000|2024-12-13 07:00:00|2003.8|1997.8|2003|1997|2003.8|1997.8|2003|1997|15
1734073500000|2024-12-13 07:05:00|2002.8|1996.8|2003.3|1997.3|2003.8|1997.8|2001.5|1995.5|18
1734073800000|2024-12-13 07:10:00|2003.4|1997.4|2003.5|1997.5|2003.8|1997.8|2002.9|1996.9|11
1734074100000|2024-12-13 07:15:00|2004|1998|2006.6|2000.6|2007.3|2001.3|2004|1998|8
1734074400000|2024-12-13 07:20:00|2006.4|2000.4|2004.3|1998.3|2006.4|2000.4|2004.3|1998.3|6
1734074700000|2024-12-13 07:25:00|2004|1998|2003.5|1997.5|2004|1998|2003.5|1997.5|5
1734075000000|2024-12-13 07:30:00|2003.3|1997.3|2003.1|1997.1|2005.5|1999.5|2002.8|1996.8|41
1734075300000|2024-12-13 07:35:00|2002.9|1996.9|2003.5|1997.5|2003.6|1997.6|2002.9|1996.9|8
1734075600000|2024-12-13 07:40:00|2003.8|1997.8|2003.5|1997.5|2004.8|1998.8|2003.3|1997.3|16
1734075900000|2024-12-13 07:45:00|2003.6|1997.6|2003.8|1997.8|2003.9|1997.9|2003.4|1997.4|6
1734076200000|2024-12-13 07:50:00|2003.9|1997.9|2004.1|1998.1|2005.3|1999.3|2003.8|1997.8|20
1734076500000|2024-12-13 07:55:00|2003.9|1997.9|2002.9|1996.9|2005.1|1999.1|2002.1|1996.1|27
1734076800000|2024-12-13 08:00:00|2002.6|1996.6|2003.6|1997.6|2003.6|1997.6|2000.9|1994.9|51
1734077100000|2024-12-13 08:05:00|2003.9|1997.9|2002.1|1996.1|2004.1|1998.1|2001.9|1995.9|34
1734077400000|2024-12-13 08:10:00|2002.4|1996.4|2007|2001|2007.4|2001.4|2002.4|1996.4|56
1734077700000|2024-12-13 08:15:00|2006.9|2000.9|2010.4|2004.4|2010.6|2004.6|2006.9|2000.9|37
1734078000000|2024-12-13 08:20:00|2010.1|2004.1|2012.1|2006.1|2012.1|2006.1|2008.9|2002.9|34
1734078300000|2024-12-13 08:25:00|2011.9|2005.9|2008.9|2002.9|2012.6|2006.6|2008.4|2002.4|38
1734078600000|2024-12-13 08:30:00|2008.6|2002.6|2007.6|2001.6|2009.6|2003.6|2007.6|2001.6|31
1734078900000|2024-12-13 08:35:00|2007.4|2001.4|2009.4|2003.4|2010.1|2004.1|2006.4|2000.4|26
1734079200000|2024-12-13 08:40:00|2009.6|2003.6|2008.1|2002.1|2009.6|2003.6|2007.1|2001.1|25
1734079500000|2024-12-13 08:45:00|2007.9|2001.9|2007.4|2001.4|2008.6|2002.6|2007.1|2001.1|21
1734079800000|2024-12-13 08:50:00|2007.6|2001.6|2008.1|2002.1|2008.4|2002.4|2007.4|2001.4|23
1734080100000|2024-12-13 08:55:00|2007.9|2001.9|2005.1|1999.1|2008.1|2002.1|2004.4|1998.4|29
1734080400000|2024-12-13 09:00:00|2005.4|1999.4|2009.1|2003.1|2012.5|2006.5|2005.4|1999.4|122
1734080700000|2024-12-13 09:05:00|2008.9|2002.9|2011.6|2005.6|2014.1|2008.1|2008.6|2002.6|47
1734081000000|2024-12-13 09:10:00|2011.4|2005.4|2010.4|2004.4|2012.4|2006.4|2009.6|2003.6|31
1734081300000|2024-12-13 09:15:00|2010.6|2004.6|2010.4|2004.4|2012.6|2006.6|2010.4|2004.4|27
1734081600000|2024-12-13 09:20:00|2010.1|2004.1|2010.4|2004.4|2011.6|2005.6|2010.1|2004.1|21
1734081900000|2024-12-13 09:25:00|2010.1|2004.1|2010.6|2004.6|2010.6|2004.6|2009.6|2003.6|10
1734082200000|2024-12-13 09:30:00|2010.4|2004.4|2009.4|2003.4|2010.4|2004.4|2008.9|2002.9|22
1734082500000|2024-12-13 09:35:00|2009.6|2003.6|2010.4|2004.4|2011.1|2005.1|2009.6|2003.6|22
1734082800000|2024-12-13 09:40:00|2011.1|2005.1|2007.9|2001.9|2011.1|2005.1|2007.4|2001.4|24
1734083100000|2024-12-13 09:45:00|2007.6|2001.6|2006.9|2000.9|2007.6|2001.6|2006.9|2000.9|10
1734083400000|2024-12-13 09:50:00|2006.6|2000.6|2006.1|2000.1|2006.9|2000.9|2005.9|1999.9|11
1734083700000|2024-12-13 09:55:00|2006.4|2000.4|2006.9|2000.9|2008.9|2002.9|2006.4|2000.4|18
1734084000000|2024-12-13 10:00:00|2006.6|2000.6|2006.9|2000.9|2008.4|2002.4|2006.1|2000.1|29
1734084300000|2024-12-13 10:05:00|2006.1|2000.1|2009.4|2003.4|2010.4|2004.4|2006.1|2000.1|23
1734084600000|2024-12-13 10:10:00|2009.6|2003.6|2010.6|2004.6|2012.6|2006.6|2009.4|2003.4|28
1734084900000|2024-12-13 10:15:00|2010.9|2004.9|2012.4|2006.4|2013.1|2007.1|2010.4|2004.4|39
1734085200000|2024-12-13 10:20:00|2012.1|2006.1|2011.1|2005.1|2012.6|2006.6|2010.9|2004.9|29
1734085500000|2024-12-13 10:25:00|2010.9|2004.9|2013.6|2007.6|2014.6|2008.6|2010.9|2004.9|39
1734085800000|2024-12-13 10:30:00|2013.9|2007.9|2013.6|2007.6|2014.9|2008.9|2012.6|2006.6|28
1734086100000|2024-12-13 10:35:00|2013.9|2007.9|2013.9|2007.9|2015.6|2009.6|2013.6|2007.6|46
1734086400000|2024-12-13 10:40:00|2014.1|2008.1|2014.1|2008.1|2015.6|2009.6|2012.9|2006.9|52
1734086700000|2024-12-13 10:45:00|2014.4|2008.4|2015.1|2009.1|2016.4|2010.4|2014.4|2008.4|41
1734087000000|2024-12-13 10:50:00|2015.4|2009.4|2014.1|2008.1|2015.9|2009.9|2013.4|2007.4|29
1734087300000|2024-12-13 10:55:00|2014.4|2008.4|2013.1|2007.1|2014.4|2008.4|2012.9|2006.9|23
1734087600000|2024-12-13 11:00:00|2012.9|2006.9|2012.1|2006.1|2014.4|2008.4|2012.1|2006.1|21
1734087900000|2024-12-13 11:05:00|2012.4|2006.4|2011.4|2005.4|2013.4|2007.4|2011.4|2005.4|21
1734088200000|2024-12-13 11:10:00|2011.6|2005.6|2010.6|2004.6|2011.9|2005.9|2010.4|2004.4|15
1734088500000|2024-12-13 11:15:00|2010.4|2004.4|2011.1|2005.1|2011.9|2005.9|2010.4|2004.4|12
1734088800000|2024-12-13 11:20:00|2011.4|2005.4|2011.1|2005.1|2012.6|2006.6|2011.1|2005.1|19
1734089100000|2024-12-13 11:25:00|2010.9|2004.9|2009.6|2003.6|2011.1|2005.1|2009.6|2003.6|8
1734089400000|2024-12-13 11:30:00|2009.4|2003.4|2009.6|2003.6|2009.9|2003.9|2009.1|2003.1|15
1734089700000|2024-12-13 11:35:00|2009.9|2003.9|2007.9|2001.9|2009.9|2003.9|2007.9|2001.9|17
1734090000000|2024-12-13 11:40:00|2007.6|2001.6|2009.1|2003.1|2009.1|2003.1|2007.4|2001.4|10
1734090300000|2024-12-13 11:45:00|2008.9|2002.9|2008.4|2002.4|2008.9|2002.9|2007.9|2001.9|13
1734090600000|2024-12-13 11:50:00|2008.6|2002.6|2008.9|2002.9|2009.6|2003.6|2008.4|2002.4|11
1734090900000|2024-12-13 11:55:00|2008.6|2002.6|2006.4|2000.4|2008.6|2002.6|2005.9|1999.9|25
1734091200000|2024-12-13 12:00:00|2006.1|2000.1|2005.6|1999.6|2006.6|2000.6|2005.4|1999.4|20
1734091500000|2024-12-13 12:05:00|2005.9|1999.9|2006.4|2000.4|2006.6|2000.6|2005.9|1999.9|21
1734091800000|2024-12-13 12:10:00|2006.6|2000.6|2006.4|2000.4|2006.6|2000.6|2006.1|2000.1|6
1734092100000|2024-12-13 12:15:00|2006.1|2000.1|2005.4|1999.4|2006.1|2000.1|2005.4|1999.4|5
1734092400000|2024-12-13 12:20:00|2005.1|1999.1|2006.4|2000.4|2006.4|2000.4|2005.1|1999.1|9
1734092700000|2024-12-13 12:25:00|2006.1|2000.1|2006.1|2000.1|2006.4|2000.4|2006.1|2000.1|3
1734093000000|2024-12-13 12:30:00|2006.4|2000.4|2006.6|2000.6|2007.4|2001.4|2006.4|2000.4|12
1734093300000|2024-12-13 12:35:00|2006.9|2000.9|2006.4|2000.4|2007.9|2001.9|2006.4|2000.4|16
1734093600000|2024-12-13 12:40:00|2006.6|2000.6|2008.9|2002.9|2008.9|2002.9|2006.6|2000.6|11
1734093900000|2024-12-13 12:45:00|2008.6|2002.6|2006.9|2000.9|2009.1|2003.1|2006.4|2000.4|29
1734094200000|2024-12-13 12:50:00|2006.6|2000.6|2007.9|2001.9|2008.1|2002.1|2006.4|2000.4|14
1734094500000|2024-12-13 12:55:00|2007.6|2001.6|2006.6|2000.6|2007.9|2001.9|2006.4|2000.4|17
1734094800000|2024-12-13 13:00:00|2006.4|2000.4|2004.1|1998.1|2007|2001|2001.8|1995.8|109
1734095100000|2024-12-13 13:05:00|2004.4|1998.4|2003.4|1997.4|2004.9|1998.9|2003.4|1997.4|38
1734095400000|2024-12-13 13:10:00|2003.6|1997.6|2004.9|1998.9|2006.4|2000.4|2003.6|1997.6|31
1734095700000|2024-12-13 13:15:00|2005.1|1999.1|2005.9|1999.9|2006.1|2000.1|2004.6|1998.6|20
1734096000000|2024-12-13 13:20:00|2005.6|1999.6|2004.4|1998.4|2006.1|2000.1|2004.4|1998.4|14
1734096300000|2024-12-13 13:25:00|2004.1|1998.1|2003.6|1997.6|2004.4|1998.4|2003.4|1997.4|17
1734096600000|2024-12-13 13:30:00|2003.4|1997.4|2005.1|1999.1|2005.6|1999.6|2003.4|1997.4|26
1734096900000|2024-12-13 13:35:00|2004.9|1998.9|2004.1|1998.1|2004.9|1998.9|2004.1|1998.1|8
1734097200000|2024-12-13 13:40:00|2004.4|1998.4|2003.4|1997.4|2004.4|1998.4|2002.6|1996.6|22
1734097500000|2024-12-13 13:45:00|2003.1|1997.1|2004.1|1998.1|2004.6|1998.6|2003.1|1997.1|22
1734097800000|2024-12-13 13:50:00|2004.4|1998.4|2003.4|1997.4|2004.4|1998.4|2003.4|1997.4|21
1734098100000|2024-12-13 13:55:00|2003.1|1997.1|2001.4|1995.4|2003.1|1997.1|2000.9|1994.9|19
1734098400000|2024-12-13 14:00:00|2001.1|1995.1|2000.6|1994.6|2001.4|1995.4|2000.4|1994.4|15
1734098700000|2024-12-13 14:05:00|2000.4|1994.4|2003.4|1997.4|2003.6|1997.6|2000.4|1994.4|37
1734099000000|2024-12-13 14:10:00|2003.1|1997.1|2002.6|1996.6|2004.1|1998.1|2001.5|1995.5|30
1734099300000|2024-12-13 14:15:00|2002.9|1996.9|2002.9|1996.9|2003.6|1997.6|2002.9|1996.9|25
1734099600000|2024-12-13 14:20:00|2003.1|1997.1|2002.9|1996.9|2004.1|1998.1|2002.9|1996.9|14
1734099900000|2024-12-13 14:25:00|2002.6|1996.6|2002.6|1996.6|2003.1|1997.1|2001.6|1995.6|25
1734100200000|2024-12-13 14:30:00|2002.4|1996.4|2001.1|1995.1|2003.3|1997.3|2001.1|1995.1|80
1734100500000|2024-12-13 14:35:00|2000.9|1994.9|2001.1|1995.1|2001.6|1995.6|1998.4|1992.4|48
1734100800000|2024-12-13 14:40:00|2000.9|1994.9|2000.6|1994.6|2001.1|1995.1|1999.6|1993.6|17
1734101100000|2024-12-13 14:45:00|2000.4|1994.4|2000.9|1994.9|2001.1|1995.1|2000.1|1994.1|21
1734101400000|2024-12-13 14:50:00|2000.6|1994.6|2000.1|1994.1|2001.9|1995.9|2000.1|1994.1|17
1734101700000|2024-12-13 14:55:00|2000.4|1994.4|2000.1|1994.1|2000.6|1994.6|2000.1|1994.1|6
1734102000000|2024-12-13 15:00:00|1999.9|1993.9|1999.4|1993.4|2000.1|1994.1|1998.6|1992.6|20
1734102300000|2024-12-13 15:05:00|1999.6|1993.6|1998.6|1992.6|2000.6|1994.6|1998.6|1992.6|22
1734102600000|2024-12-13 15:10:00|1998.4|1992.4|1998.6|1992.6|1999.1|1993.1|1998.1|1992.1|15
1734102900000|2024-12-13 15:15:00|1998.4|1992.4|1999.1|1993.1|1999.6|1993.6|1998.1|1992.1|30
1734103200000|2024-12-13 15:20:00|1998.9|1992.9|1997.1|1991.1|1998.9|1992.9|1997.1|1991.1|10
1734103500000|2024-12-13 15:25:00|1997.4|1991.4|1998.1|1992.1|1998.6|1992.6|1997.4|1991.4|19
1734103800000|2024-12-13 15:30:00|1998.4|1992.4|2005.3|1999.3|2005.6|1999.6|1998.4|1992.4|48
1734104100000|2024-12-13 15:35:00|2005.4|1999.4|2006.1|2000.1|2006.8|2000.8|2004.9|1998.9|30
1734104400000|2024-12-13 15:40:00|2005.9|1999.9|2007.1|2001.1|2007.9|2001.9|2005.9|1999.9|55
1734104700000|2024-12-13 15:45:00|2007.4|2001.4|2008.4|2002.4|2010.6|2004.6|2006.6|2000.6|55
1734105000000|2024-12-13 15:50:00|2008.6|2002.6|2008.1|2002.1|2010.1|2004.1|2007.6|2001.6|28
1734105300000|2024-12-13 15:55:00|2008.4|2002.4|2007.9|2001.9|2009.1|2003.1|2007.6|2001.6|27
1734105600000|2024-12-13 16:00:00|2007.6|2001.6|2006.6|2000.6|2008.6|2002.6|2006.6|2000.6|24
1734105900000|2024-12-13 16:05:00|2006.4|2000.4|2005.4|1999.4|2007.1|2001.1|2005.4|1999.4|16
1734106200000|2024-12-13 16:10:00|2005.1|1999.1|2005.9|1999.9|2007.1|2001.1|2005.1|1999.1|19
1734106500000|2024-12-13 16:15:00|2005.6|1999.6|2004.4|1998.4|2007.4|2001.4|2004.4|1998.4|24
1734106800000|2024-12-13 16:20:00|2004.1|1998.1|2004.1|1998.1|2004.4|1998.4|2003.4|1997.4|13
1734107100000|2024-12-13 16:25:00|2004.4|1998.4|2007.1|2001.1|2010.4|2004.4|2004.4|1998.4|26
1734107400000|2024-12-13 16:30:00|2007.4|2001.4|2006.6|2000.6|2010.6|2004.6|2006.6|2000.6|29
1734107700000|2024-12-13 16:35:00|2006.9|2000.9|2009.4|2003.4|2010.3|2004.3|2006.6|2000.6|35
1734108000000|2024-12-13 16:40:00|2009.6|2003.6|2009.9|2003.9|2010.6|2004.6|2008.4|2002.4|37
1734108300000|2024-12-13 16:45:00|2010.1|2004.1|2010.4|2004.4|2010.9|2004.9|2008.4|2002.4|30
1734108600000|2024-12-13 16:50:00|2010.1|2004.1|2011.9|2005.9|2012.6|2006.6|2009.9|2003.9|40
1734108900000|2024-12-13 16:55:00|2012.1|2006.1|2012.6|2006.6|2014.4|2008.4|2011.6|2005.6|81
1734109200000|2024-12-13 17:00:00|2012.9|2006.9|2013.1|2007.1|2013.6|2007.6|2012.9|2006.9|8
1734109500000|2024-12-13 17:05:00|2013.4|2007.4|2015.4|2009.4|2015.6|2009.6|2013.4|2007.4|10
1734109800000|2024-12-13 17:10:00|2015.6|2009.6|2016.4|2010.4|2016.4|2010.4|2015.4|2009.4|7
1734110100000|2024-12-13 17:15:00|2016.1|2010.1|2015.9|2009.9|2016.1|2010.1|2015.9|2009.9|2
1734110400000|2024-12-13 17:20:00|2016.1|2010.1|2016.4|2010.4|2016.4|2010.4|2016.1|2010.1|4
1734111000000|2024-12-13 17:30:00|2016.1|2010.1|2016.1|2010.1|2016.1|2010.1|2015.9|2009.9|3
1734111600000|2024-12-13 17:40:00|2015.9|2009.9|2016.4|2010.4|2016.4|2010.4|2015.6|2009.6|4
1734111900000|2024-12-13 17:45:00|2015.9|2009.9|2016.1|2010.1|2016.1|2010.1|2015.9|2009.9|2
1734112200000|2024-12-13 17:50:00|2015.6|2009.6|2015.4|2009.4|2016.1|2010.1|2015.4|2009.4|8
1734112500000|2024-12-13 17:55:00|2015.5|2009.5|2016.9|2010.9|2017.5|2011.5|2015.3|2009.3|22
1734113100000|2024-12-13 18:05:00|2016.4|2010.4|2016.6|2010.6|2016.6|2010.6|2016|2010|5
1734113400000|2024-12-13 18:10:00|2016.3|2010.3|2016.3|2010.3|2016.3|2010.3|2016.3|2010.3|1
1734113700000|2024-12-13 18:15:00|2016.1|2010.1|2016.3|2010.3|2016.3|2010.3|2016|2010|3
1734114000000|2024-12-13 18:20:00|2016|2010|2016|2010|2016.3|2010.3|2016|2010|3
1734114300000|2024-12-13 18:25:00|2016.3|2010.3|2015.8|2009.8|2016.3|2010.3|2015.8|2009.8|4
1734114600000|2024-12-13 18:30:00|2016|2010|2016|2010|2016|2010|2015.8|2009.8|3
1734114900000|2024-12-13 18:35:00|2015.8|2009.8|2016|2010|2016|2010|2015.8|2009.8|2
1734115200000|2024-12-13 18:40:00|2015.8|2009.8|2016.9|2010.9|2016.9|2010.9|2015.8|2009.8|4
1734115500000|2024-12-13 18:45:00|2016.8|2010.8|2016.8|2010.8|2016.8|2010.8|2016.6|2010.6|3
1734115800000|2024-12-13 18:50:00|2016.6|2010.6|2016.6|2010.6|2016.6|2010.6|2016.6|2010.6|1
1734116100000|2024-12-13 18:55:00|2023|2004.3|2024.3|2005.5|2024.3|2005.5|2022.8|2004|5
1734310800000|2024-12-16 01:00:00|2011.9|2005.9|2013.5|2007.5|2014.9|2008.9|2011.9|2005.9|17
1734311100000|2024-12-16 01:05:00|2013.8|2007.8|2012.3|2006.3|2014.1|2008.1|2012.3|2006.3|18
1734311400000|2024-12-16 01:10:00|2012|2006|2010.3|2004.3|2012|2006|2009.8|2003.8|23
1734311700000|2024-12-16 01:15:00|2010|2004|2010.9|2004.9|2010.9|2004.9|2009.8|2003.8|14
1734312000000|2024-12-16 01:20:00|2010.6|2004.6|2012.1|2006.1|2012.1|2006.1|2010.6|2004.6|13
1734312300000|2024-12-16 01:25:00|2011.9|2005.9|2012.1|2006.1|2012.1|2006.1|2011.9|2005.9|10
1734312600000|2024-12-16 01:30:00|2011.9|2005.9|2013.5|2007.5|2013.5|2007.5|2011.9|2005.9|18
1734312900000|2024-12-16 01:35:00|2013.1|2007.1|2013.1|2007.1|2013.5|2007.5|2013|2007|8
1734313200000|2024-12-16 01:40:00|2012.9|2006.9|2013.1|2007.1|2013.4|2007.4|2012.9|2006.9|13
1734313500000|2024-12-16 01:45:00|2012.9|2006.9|2013.1|2007.1|2013.1|2007.1|2012.8|2006.8|11
1734313800000|2024-12-16 01:50:00|2013.4|2007.4|2013.8|2007.8|2014.1|2008.1|2013.1|2007.1|10
1734314100000|2024-12-16 01:55:00|2013.9|2007.9|2014.3|2008.3|2014.5|2008.5|2013.8|2007.8|11
1734314400000|2024-12-16 02:00:00|2014|2008|2012.6|2006.6|2014|2008|2012.6|2006.6|6
1734314700000|2024-12-16 02:05:00|2012.4|2006.4|2012.1|2006.1|2012.4|2006.4|2012.1|2006.1|2
1734315000000|2024-12-16 02:10:00|2011.9|2005.9|2011.8|2005.8|2012.6|2006.6|2011.8|2005.8|13
1734315300000|2024-12-16 02:15:00|2011.6|2005.6|2009|2003|2011.6|2005.6|2008.4|2002.4|13
1734315600000|2024-12-16 02:20:00|2008.9|2002.9|2009.6|2003.6|2009.6|2003.6|2008.5|2002.5|17
1734315900000|2024-12-16 02:25:00|2009.8|2003.8|2008.6|2002.6|2009.8|2003.8|2008.5|2002.5|14
1734316200000|2024-12-16 02:30:00|2008.5|2002.5|2009.5|2003.5|2009.5|2003.5|2008.5|2002.5|15
1734316500000|2024-12-16 02:35:00|2009.3|2003.3|2009|2003|2009.5|2003.5|2008.9|2002.9|6
1734316800000|2024-12-16 02:40:00|2008.9|2002.9|2008.8|2002.8|2009.1|2003.1|2008.3|2002.3|24
1734317100000|2024-12-16 02:45:00|2009|2003|2011.3|2005.3|2011.3|2005.3|2008.5|2002.5|33
1734317400000|2024-12-16 02:50:00|2011.1|2005.1|2011.8|2005.8|2012.3|2006.3|2010.3|2004.3|20
1734317700000|2024-12-16 02:55:00|2011.5|2005.5|2011.8|2005.8|2011.8|2005.8|2010.3|2004.3|14
1734318000000|2024-12-16 03:00:00|2011.9|2005.9|2011.8|2005.8|2011.9|2005.9|2011.3|2005.3|11
1734318300000|2024-12-16 03:05:00|2012|2006|2012.1|2006.1|2013|2007|2011.5|2005.5|16
1734318600000|2024-12-16 03:10:00|2012.4|2006.4|2012.9|2006.9|2012.9|2006.9|2012.4|2006.4|8
1734318900000|2024-12-16 03:15:00|2012.5|2006.5|2012.5|2006.5|2014.3|2008.3|2012.1|2006.1|36
1734319200000|2024-12-16 03:20:00|2012.3|2006.3|2012.6|2006.6|2012.8|2006.8|2012.1|2006.1|7
1734319500000|2024-12-16 03:25:00|2012.8|2006.8|2013.5|2007.5|2013.8|2007.8|2012.6|2006.6|12
1734320100000|2024-12-16 03:35:00|2013.4|2007.4|2013.8|2007.8|2013.8|2007.8|2013.4|2007.4|3
1734320400000|2024-12-16 03:40:00|2013.4|2007.4|2013.3|2007.3|2013.5|2007.5|2013.3|2007.3|4
1734320700000|2024-12-16 03:45:00|2013.1|2007.1|2013.3|2007.3|2013.3|2007.3|2012.9|2006.9|8
1734321000000|2024-12-16 03:50:00|2013|2007|2013.1|2007.1|2013.5|2007.5|2012.8|2006.8|12
1734321300000|2024-12-16 03:55:00|2012.9|2006.9|2013.4|2007.4|2013.5|2007.5|2012.9|2006.9|7
1734321600000|2024-12-16 04:00:00|2013.3|2007.3|2012.5|2006.5|2013.3|2007.3|2012.4|2006.4|8
1734321900000|2024-12-16 04:05:00|2012.4|2006.4|2012.3|2006.3|2012.5|2006.5|2011.9|2005.9|9
1734322200000|2024-12-16 04:10:00|2012.1|2006.1|2012.3|2006.3|2012.6|2006.6|2011.8|2005.8|8
1734322500000|2024-12-16 04:15:00|2012.5|2006.5|2012.6|2006.6|2012.6|2006.6|2012.3|2006.3|6
1734323100000|2024-12-16 04:25:00|2012.5|2006.5|2012.8|2006.8|2013|2007|2012.5|2006.5|4
1734323400000|2024-12-16 04:30:00|2012.9|2006.9|2013|2007|2013|2007|2012.5|2006.5|7
1734323700000|2024-12-16 04:35:00|2013.1|2007.1|2012.8|2006.8|2013.1|2007.1|2012.5|2006.5|5
1734324300000|2024-12-16 04:45:00|2012.5|2006.5|2012.5|2006.5|2012.5|2006.5|2012.3|2006.3|4
1734324600000|2024-12-16 04:50:00|2012.6|2006.6|2012.5|2006.5|2012.8|2006.8|2012.5|2006.5|3
1734325200000|2024-12-16 05:00:00|2012.3|2006.3|2012|2006|2012.5|2006.5|2012|2006|6
1734325500000|2024-12-16 05:05:00|2012.3|2006.3|2012.3|2006.3|2012.3|2006.3|2012|2006|6
1734325800000|2024-12-16 05:10:00|2012|2006|2011.8|2005.8|2012|2006|2011.8|2005.8|2
1734326400000|2024-12-16 05:20:00|2012|2006|2011.8|2005.8|2012|2006|2011.8|2005.8|2
1734326700000|2024-12-16 05:25:00|2011.5|2005.5|2011.8|2005.8|2011.8|2005.8|2011.3|2005.3|3
1734327000000|2024-12-16 05:30:00|2011.5|2005.5|2014|2008|2014.3|2008.3|2011.3|2005.3|32
1734327300000|2024-12-16 05:35:00|2014.3|2008.3|2014.1|2008.1|2014.9|2008.9|2013.9|2007.9|22
1734327600000|2024-12-16 05:40:00|2013.8|2007.8|2015|2009|2015.3|2009.3|2013.3|2007.3|13
1734327900000|2024-12-16 05:45:00|2014.9|2008.9|2015.9|2009.9|2015.9|2009.9|2014.6|2008.6|10
1734328200000|2024-12-16 05:50:00|2015.8|2009.8|2015.5|2009.5|2015.8|2009.8|2015.5|2009.5|2
1734328500000|2024-12-16 05:55:00|2015.6|2009.6|2015.8|2009.8|2015.8|2009.8|2015.5|2009.5|5
1734328800000|2024-12-16 06:00:00|2015.5|2009.5|2015.5|2009.5|2015.5|2009.5|2015.3|2009.3|5
1734329100000|2024-12-16 06:05:00|2015.3|2009.3|2015.3|2009.3|2015.9|2009.9|2014.5|2008.5|32
1734329400000|2024-12-16 06:10:00|2015|2009|2015.3|2009.3|2015.3|2009.3|2014.5|2008.5|8
1734329700000|2024-12-16 06:15:00|2015|2009|2015.3|2009.3|2015.3|2009.3|2014.5|2008.5|14
1734330000000|2024-12-16 06:20:00|2015.4|2009.4|2014.3|2008.3|2015.5|2009.5|2014.1|2008.1|15
1734330300000|2024-12-16 06:25:00|2014.5|2008.5|2014.1|2008.1|2014.5|2008.5|2013.8|2007.8|13
1734330600000|2024-12-16 06:30:00|2013.9|2007.9|2013.3|2007.3|2013.9|2007.9|2012.3|2006.3|27
1734330900000|2024-12-16 06:35:00|2013|2007|2014.5|2008.5|2015|2009|2013|2007|21
1734331200000|2024-12-16 06:40:00|2014.3|2008.3|2013.8|2007.8|2014.4|2008.4|2012.8|2006.8|28
1734331500000|2024-12-16 06:45:00|2013.6|2007.6|2013.4|2007.4|2013.8|2007.8|2013.4|2007.4|6
1734331800000|2024-12-16 06:50:00|2013.3|2007.3|2013.9|2007.9|2014.3|2008.3|2013.3|2007.3|12
1734332100000|2024-12-16 06:55:00|2014.1|2008.1|2013.6|2007.6|2014.8|2008.8|2012.3|2006.3|44
1734332400000|2024-12-16 07:00:00|2013.5|2007.5|2011.5|2005.5|2013.5|2007.5|2010.4|2004.4|25
1734332700000|2024-12-16 07:05:00|2011.6|2005.6|2011.5|2005.5|2011.6|2005.6|2011.3|2005.3|11
1734333000000|2024-12-16 07:10:00|2011.3|2005.3|2011|2005|2011.3|2005.3|2010.8|2004.8|10
1734333300000|2024-12-16 07:15:00|2011.3|2005.3|2011.4|2005.4|2011.5|2005.5|2011|2005|15
1734333600000|2024-12-16 07:20:00|2011.5|2005.5|2011.5|2005.5|2011.8|2005.8|2010.8|2004.8|12
1734333900000|2024-12-16 07:25:00|2011.3|2005.3|2011.6|2005.6|2011.6|2005.6|2010.8|2004.8|6
1734334200000|2024-12-16 07:30:00|2011.9|2005.9|2011.4|2005.4|2011.9|2005.9|2011.1|2005.1|11
1734334500000|2024-12-16 07:35:00|2011.1|2005.1|2011.8|2005.8|2011.8|2005.8|2010.8|2004.8|8
1734334800000|2024-12-16 07:40:00|2011.5|2005.5|2012.3|2006.3|2012.3|2006.3|2010.8|2004.8|17
1734335100000|2024-12-16 07:45:00|2012|2006|2012.3|2006.3|2012.3|2006.3|2011.5|2005.5|8
1734335400000|2024-12-16 07:50:00|2012.1|2006.1|2012.6|2006.6|2012.6|2006.6|2011.8|2005.8|11
1734335700000|2024-12-16 07:55:00|2012.5|2006.5|2012.1|2006.1|2012.5|2006.5|2011.6|2005.6|13
1734336000000|2024-12-16 08:00:00|2011.9|2005.9|2015.8|2009.8|2015.8|2009.8|2011.1|2005.1|41
1734336300000|2024-12-16 08:05:00|2015.9|2009.9|2019.3|2013.3|2021.9|2015.9|2015.9|2009.9|60
1734336600000|2024-12-16 08:10:00|2019.5|2013.5|2026.1|2020.1|2026.1|2020.1|2019.5|2013.5|62
1734336900000|2024-12-16 08:15:00|2025.9|2019.9|2019.8|2013.8|2025.9|2019.9|2019.1|2013.1|53
1734337200000|2024-12-16 08:20:00|2019.6|2013.6|2021.4|2015.4|2022.3|2016.3|2019.1|2013.1|51
1734337500000|2024-12-16 08:25:00|2021.1|2015.1|2019.1|2013.1|2021.1|2015.1|2018.6|2012.6|24
1734337800000|2024-12-16 08:30:00|2019.4|2013.4|2020.9|2014.9|2020.9|2014.9|2018.9|2012.9|27
1734338100000|2024-12-16 08:35:00|2020.6|2014.6|2019.6|2013.6|2020.9|2014.9|2018.4|2012.4|20
1734338400000|2024-12-16 08:40:00|2019.9|2013.9|2019.4|2013.4|2020.6|2014.6|2018.6|2012.6|27
1734338700000|2024-12-16 08:45:00|2019.1|2013.1|2020.6|2014.6|2020.6|2014.6|2018.9|2012.9|11
1734339000000|2024-12-16 08:50:00|2020.9|2014.9|2021.6|2015.6|2021.6|2015.6|2020.4|2014.4|8
1734339300000|2024-12-16 08:55:00|2021.4|2015.4|2020.9|2014.9|2021.6|2015.6|2020.1|2014.1|14
1734339600000|2024-12-16 09:00:00|2020.6|2014.6|2023.1|2017.1|2023.1|2017.1|2017.9|2011.9|42
1734339900000|2024-12-16 09:05:00|2023.4|2017.4|2025.4|2019.4|2025.6|2019.6|2022.1|2016.1|36
1734340200000|2024-12-16 09:10:00|2025.6|2019.6|2022.6|2016.6|2025.6|2019.6|2020.4|2014.4|38
1734340500000|2024-12-16 09:15:00|2022.4|2016.4|2024.6|2018.6|2024.9|2018.9|2021.9|2015.9|20
1734340800000|2024-12-16 09:20:00|2024.4|2018.4|2024.1|2018.1|2024.4|2018.4|2023.6|2017.6|10
1734341100000|2024-12-16 09:25:00|2024.4|2018.4|2024.6|2018.6|2024.6|2018.6|2023.9|2017.9|9
1734341400000|2024-12-16 09:30:00|2024.9|2018.9|2023.4|2017.4|2026.6|2020.6|2023.4|2017.4|22
1734341700000|2024-12-16 09:35:00|2023.1|2017.1|2022.9|2016.9|2023.9|2017.9|2022.4|2016.4|12
1734342000000|2024-12-16 09:40:00|2022.6|2016.6|2024.4|2018.4|2024.6|2018.6|2020.9|2014.9|21
1734342300000|2024-12-16 09:45:00|2024.6|2018.6|2024.1|2018.1|2025.4|2019.4|2023.6|2017.6|26
1734342600000|2024-12-16 09:50:00|2023.9|2017.9|2022.1|2016.1|2023.9|2017.9|2021.9|2015.9|8
1734342900000|2024-12-16 09:55:00|2021.9|2015.9|2021.6|2015.6|2022.4|2016.4|2020.9|2014.9|23
1734343200000|2024-12-16 10:00:00|2021.9|2015.9|2022.9|2016.9|2023.6|2017.6|2021.9|2015.9|31
1734343500000|2024-12-16 10:05:00|2023.1|2017.1|2022.4|2016.4|2023.1|2017.1|2022.4|2016.4|16
1734343800000|2024-12-16 10:10:00|2022.6|2016.6|2021.4|2015.4|2022.9|2016.9|2021.4|2015.4|17
1734344100000|2024-12-16 10:15:00|2021.6|2015.6|2021.1|2015.1|2022.1|2016.1|2021.1|2015.1|11
1734344400000|2024-12-16 10:20:00|2020.9|2014.9|2022.4|2016.4|2022.6|2016.6|2020.9|2014.9|11
1734344700000|2024-12-16 10:25:00|2022.6|2016.6|2021.4|2015.4|2022.6|2016.6|2021.4|2015.4|8
1734345000000|2024-12-16 10:30:00|2021.1|2015.1|2020.6|2014.6|2021.1|2015.1|2020.4|2014.4|7
1734345300000|2024-12-16 10:35:00|2020.4|2014.4|2021.1|2015.1|2021.1|2015.1|2020.1|2014.1|7
1734345600000|2024-12-16 10:40:00|2020.9|2014.9|2020.6|2014.6|2021.1|2015.1|2019.9|2013.9|11
1734345900000|2024-12-16 10:45:00|2020.9|2014.9|2019.9|2013.9|2021.1|2015.1|2019.9|2013.9|15
1734346200000|2024-12-16 10:50:00|2020.1|2014.1|2020.6|2014.6|2020.6|2014.6|2020.1|2014.1|5
1734346500000|2024-12-16 10:55:00|2020.4|2014.4|2018.9|2012.9|2020.4|2014.4|2018.9|2012.9|10
1734346800000|2024-12-16 11:00:00|2018.6|2012.6|2016.4|2010.4|2018.6|2012.6|2015.9|2009.9|25
1734347100000|2024-12-16 11:05:00|2016.1|2010.1|2014.9|2008.9|2016.1|2010.1|2014.6|2008.6|15
1734347400000|2024-12-16 11:10:00|2015.1|2009.1|2016.4|2010.4|2016.9|2010.9|2015.1|2009.1|21
1734347700000|2024-12-16 11:15:00|2016.6|2010.6|2017.6|2011.6|2018.6|2012.6|2016.6|2010.6|18
1734348000000|2024-12-16 11:20:00|2017.4|2011.4|2016.9|2010.9|2017.4|2011.4|2016.4|2010.4|13
1734348300000|2024-12-16 11:25:00|2016.6|2010.6|2015.9|2009.9|2016.6|2010.6|2015.9|2009.9|9
1734348600000|2024-12-16 11:30:00|2016.1|2010.1|2016.4|2010.4|2017.1|2011.1|2016.1|2010.1|10
1734348900000|2024-12-16 11:35:00|2016.1|2010.1|2015.9|2009.9|2016.1|2010.1|2015.6|2009.6|14
1734349200000|2024-12-16 11:40:00|2015.6|2009.6|2016.4|2010.4|2016.4|2010.4|2015.6|2009.6|12
1734349500000|2024-12-16 11:45:00|2016.1|2010.1|2017.4|2011.4|2017.6|2011.6|2016.1|2010.1|17
1734349800000|2024-12-16 11:50:00|2017.1|2011.1|2020|2014|2020.1|2014.1|2016.6|2010.6|18
1734350100000|2024-12-16 11:55:00|2019.6|2013.6|2020.6|2014.6|2020.9|2014.9|2019.1|2013.1|27
1734350400000|2024-12-16 12:00:00|2020.4|2014.4|2019.1|2013.1|2020.4|2014.4|2017.4|2011.4|45
1734350700000|2024-12-16 12:05:00|2018.9|2012.9|2018.4|2012.4|2018.9|2012.9|2017.1|2011.1|39
1734351000000|2024-12-16 12:10:00|2017.9|2011.9|2017.9|2011.9|2017.9|2011.9|2017.4|2011.4|5
1734351300000|2024-12-16 12:15:00|2018.1|2012.1|2018.4|2012.4|2018.6|2012.6|2017.9|2011.9|14
1734351600000|2024-12-16 12:20:00|2018.1|2012.1|2017.1|2011.1|2018.1|2012.1|2016.9|2010.9|5
1734351900000|2024-12-16 12:25:00|2017.4|2011.4|2017.4|2011.4|2017.4|2011.4|2016.9|2010.9|9
1734352200000|2024-12-16 12:30:00|2017.1|2011.1|2016.9|2010.9|2017.1|2011.1|2016.4|2010.4|12
1734352500000|2024-12-16 12:35:00|2016.6|2010.6|2019.4|2013.4|2019.6|2013.6|2016.4|2010.4|28
1734352800000|2024-12-16 12:40:00|2019.1|2013.1|2022.4|2016.4|2022.6|2016.6|2019.1|2013.1|25
1734353100000|2024-12-16 12:45:00|2022.1|2016.1|2018|2012|2022.1|2016.1|2017.9|2011.9|34
1734353400000|2024-12-16 12:50:00|2017.8|2011.8|2017.9|2011.9|2018.9|2012.9|2016.6|2010.6|32
1734353700000|2024-12-16 12:55:00|2017.6|2011.6|2015.4|2009.4|2017.9|2011.9|2014.9|2008.9|16
1734354000000|2024-12-16 13:00:00|2015.1|2009.1|2020.1|2014.1|2021.9|2015.9|2015.1|2009.1|77
1734354300000|2024-12-16 13:05:00|2019.9|2013.9|2018.1|2012.1|2019.9|2013.9|2017.9|2011.9|61
1734354600000|2024-12-16 13:10:00|2017.9|2011.9|2018.4|2012.4|2020.1|2014.1|2016.9|2010.9|75
1734354900000|2024-12-16 13:15:00|2018.6|2012.6|2017.6|2011.6|2018.9|2012.9|2016.9|2010.9|35
1734355200000|2024-12-16 13:20:00|2017.9|2011.9|2016.6|2010.6|2017.9|2011.9|2016.4|2010.4|15
1734355500000|2024-12-16 13:25:00|2016.9|2010.9|2017.1|2011.1|2017.6|2011.6|2015.1|2009.1|31
1734355800000|2024-12-16 13:30:00|2017.4|2011.4|2017.9|2011.9|2018.9|2012.9|2017.4|2011.4|21
1734356100000|2024-12-16 13:35:00|2018.1|2012.1|2017.1|2011.1|2018.1|2012.1|2016.4|2010.4|14
1734356400000|2024-12-16 13:40:00|2016.9|2010.9|2016.6|2010.6|2016.9|2010.9|2016.1|2010.1|10
1734356700000|2024-12-16 13:45:00|2016.9|2010.9|2016.6|2010.6|2016.9|2010.9|2015.6|2009.6|10
1734357000000|2024-12-16 13:50:00|2016.9|2010.9|2015.9|2009.9|2017.6|2011.6|2015.9|2009.9|26
1734357300000|2024-12-16 13:55:00|2015.6|2009.6|2016.9|2010.9|2016.9|2010.9|2015.6|2009.6|19
1734357600000|2024-12-16 14:00:00|2017.1|2011.1|2015.4|2009.4|2017.4|2011.4|2015.1|2009.1|16
1734357900000|2024-12-16 14:05:00|2015.1|2009.1|2015.4|2009.4|2015.9|2009.9|2013.4|2007.4|23
1734358200000|2024-12-16 14:10:00|2015.1|2009.1|2013.9|2007.9|2015.9|2009.9|2013.6|2007.6|16
1734358500000|2024-12-16 14:15:00|2014.1|2008.1|2013.9|2007.9|2014.4|2008.4|2013.6|2007.6|8
1734358800000|2024-12-16 14:20:00|2014.1|2008.1|2011.6|2005.6|2014.1|2008.1|2010.9|2004.9|31
1734359100000|2024-12-16 14:25:00|2011.4|2005.4|2010.1|2004.1|2011.4|2005.4|2010.1|2004.1|26
1734359400000|2024-12-16 14:30:00|2009.9|2003.9|2010.4|2004.4|2010.9|2004.9|2008.6|2002.6|42
1734359700000|2024-12-16 14:35:00|2010.1|2004.1|2009.4|2003.4|2010.1|2004.1|2009.1|2003.1|16
1734360000000|2024-12-16 14:40:00|2009.1|2003.1|2007.9|2001.9|2011|2005|2007.6|2001.6|28
1734360300000|2024-12-16 14:45:00|2007.6|2001.6|2007.1|2001.1|2007.6|2001.6|2005.4|1999.4|42
1734360600000|2024-12-16 14:50:00|2006.9|2000.9|2008.4|2002.4|2009.1|2003.1|2006.9|2000.9|20
1734360900000|2024-12-16 14:55:00|2008.1|2002.1|2008.1|2002.1|2009.1|2003.1|2007.1|2001.1|34
1734361200000|2024-12-16 15:00:00|2007.9|2001.9|2007.4|2001.4|2008.9|2002.9|2007.4|2001.4|26
1734361500000|2024-12-16 15:05:00|2006.6|2000.6|2006.1|2000.1|2007.4|2001.4|2005.4|1999.4|20
1734361800000|2024-12-16 15:10:00|2005.9|1999.9|2006.4|2000.4|2006.6|2000.6|2005.6|1999.6|20
1734362100000|2024-12-16 15:15:00|2006.6|2000.6|2007.4|2001.4|2007.9|2001.9|2006.1|2000.1|18
1734362400000|2024-12-16 15:20:00|2007.6|2001.6|2007.9|2001.9|2009.1|2003.1|2007.1|2001.1|18
1734362700000|2024-12-16 15:25:00|2007.6|2001.6|2007.6|2001.6|2007.9|2001.9|2006.9|2000.9|20
1734363000000|2024-12-16 15:30:00|2007.4|2001.4|2006.6|2000.6|2007.4|2001.4|2005.1|1999.1|27
1734363300000|2024-12-16 15:35:00|2006.4|2000.4|2005.9|1999.9|2006.4|2000.4|2004.6|1998.6|15
1734363600000|2024-12-16 15:40:00|2005.6|1999.6|2006.6|2000.6|2006.9|2000.9|2005.4|1999.4|10
1734363900000|2024-12-16 15:45:00|2006.4|2000.4|2007.1|2001.1|2007.4|2001.4|2006.1|2000.1|9
1734364200000|2024-12-16 15:50:00|2006.9|2000.9|2006.6|2000.6|2006.9|2000.9|2006.1|2000.1|14
1734364500000|2024-12-16 15:55:00|2006.4|2000.4|2006.9|2000.9|2006.9|2000.9|2006.1|2000.1|11
1734364800000|2024-12-16 16:00:00|2006.6|2000.6|2004.6|1998.6|2006.6|2000.6|2004.4|1998.4|8
1734365100000|2024-12-16 16:05:00|2004.4|1998.4|2010|2004|2012.5|2006.5|2004.4|1998.4|51
1734365400000|2024-12-16 16:10:00|2009.9|2003.9|2008.9|2002.9|2009.9|2003.9|2008.9|2002.9|7
1734365700000|2024-12-16 16:15:00|2008.6|2002.6|2007.4|2001.4|2008.6|2002.6|2006.9|2000.9|15
1734366000000|2024-12-16 16:20:00|2007.1|2001.1|2007.9|2001.9|2007.9|2001.9|2006.9|2000.9|17
1734366300000|2024-12-16 16:25:00|2007.6|2001.6|2007.1|2001.1|2007.6|2001.6|2006.4|2000.4|17
1734366600000|2024-12-16 16:30:00|2006.9|2000.9|2007.9|2001.9|2009.1|2003.1|2006.9|2000.9|24
1734366900000|2024-12-16 16:35:00|2007.6|2001.6|2005.9|1999.9|2007.6|2001.6|2005.1|1999.1|38
1734367200000|2024-12-16 16:40:00|2005.6|1999.6|2007.1|2001.1|2007.1|2001.1|2005.4|1999.4|20
1734367500000|2024-12-16 16:45:00|2007.4|2001.4|2005.4|1999.4|2007.4|2001.4|2004.9|1998.9|15
1734367800000|2024-12-16 16:50:00|2005.6|1999.6|2006.6|2000.6|2007.4|2001.4|2005.6|1999.6|16
1734368100000|2024-12-16 16:55:00|2006.4|2000.4|2003.9|1997.9|2006.4|2000.4|2001.1|1995.1|83
1734368400000|2024-12-16 17:00:00|2003.8|1997.8|2000.9|1994.9|2003.8|1997.8|2000.9|1994.9|39
1734368700000|2024-12-16 17:05:00|2001.1|1995.1|2004.4|1998.4|2004.4|1998.4|2001.1|1995.1|13
1734369000000|2024-12-16 17:10:00|2003.9|1997.9|2003.1|1997.1|2003.9|1997.9|2003.1|1997.1|6
1734369300000|2024-12-16 17:15:00|2002.9|1996.9|2002.4|1996.4|2002.9|1996.9|2002.1|1996.1|4
1734369600000|2024-12-16 17:20:00|2001.9|1995.9|2001.6|1995.6|2001.9|1995.9|2000.9|1994.9|6
1734370200000|2024-12-16 17:30:00|2001.4|1995.4|2001.6|1995.6|2001.6|1995.6|2001.4|1995.4|2
1734370500000|2024-12-16 17:35:00|2002.4|1996.4|2002.4|1996.4|2002.6|1996.6|2002.4|1996.4|3
1734371100000|2024-12-16 17:45:00|2002.6|1996.6|2002.6|1996.6|2002.6|1996.6|2002.6|1996.6|1
1734371700000|2024-12-16 17:55:00|2002.5|1996.5|2001|1995|2002.5|1996.5|2000.9|1994.9|17
1734372000000|2024-12-16 18:00:00|2001.3|1995.3|2001.8|1995.8|2001.8|1995.8|2001.3|1995.3|3
1734372300000|2024-12-16 18:05:00|2001.9|1995.9|2002.4|1996.4|2002.4|1996.4|2001.8|1995.8|5
1734372600000|2024-12-16 18:10:00|2002.3|1996.3|2002.3|1996.3|2002.3|1996.3|2002.3|1996.3|1
1734372900000|2024-12-16 18:15:00|2002|1996|2002.3|1996.3|2002.3|1996.3|2002|1996|2
1734373200000|2024-12-16 18:20:00|2002.6|1996.6|2002|1996|2002.8|1996.8|2002|1996|5
1734373800000|2024-12-16 18:30:00|2002.4|1996.4|2001.5|1995.5|2002.4|1996.4|2001.5|1995.5|5
1734374400000|2024-12-16 18:40:00|2001.4|1995.4|2001|1995|2001.4|1995.4|2001|1995|3
1734374700000|2024-12-16 18:45:00|2001.3|1995.3|2001.3|1995.3|2001.3|1995.3|2001.1|1995.1|5
1734375000000|2024-12-16 18:50:00|2001.1|1995.1|2000.4|1994.4|2001.1|1995.1|2000.4|1994.4|5
1734375300000|2024-12-16 18:55:00|2006.8|1988|2006.3|1987.5|2006.8|1988|2006.3|1987.5|2
1734397200000|2024-12-17 01:00:00|2007.1|2001.1|2006.5|2000.5|2008.8|2002.8|2005.8|1999.8|40
1734397500000|2024-12-17 01:05:00|2006.6|2000.6|2006|2000|2007.4|2001.4|2005.8|1999.8|31
1734397800000|2024-12-17 01:10:00|2006.1|2000.1|2006.9|2000.9|2006.9|2000.9|2005|1999|28
1734398100000|2024-12-17 01:15:00|2007.3|2001.3|2010.6|2004.6|2011.6|2005.6|2007|2001|51
1734398400000|2024-12-17 01:20:00|2010.9|2004.9|2010.6|2004.6|2010.9|2004.9|2010.1|2004.1|18
1734398700000|2024-12-17 01:25:00|2010.9|2004.9|2010.3|2004.3|2010.9|2004.9|2010|2004|27
1734399000000|2024-12-17 01:30:00|2010.5|2004.5|2010.6|2004.6|2010.8|2004.8|2010|2004|17
1734399300000|2024-12-17 01:35:00|2010.9|2004.9|2010.8|2004.8|2011|2005|2010|2004|18
1734399600000|2024-12-17 01:40:00|2010.9|2004.9|2010.8|2004.8|2010.9|2004.9|2010.1|2004.1|22
1734399900000|2024-12-17 01:45:00|2010.6|2004.6|2011|2005|2011|2005|2010.1|2004.1|20
1734400200000|2024-12-17 01:50:00|2011.3|2005.3|2011|2005|2011.3|2005.3|2010.6|2004.6|11
1734400500000|2024-12-17 01:55:00|2010.9|2004.9|2011|2005|2011.4|2005.4|2010.8|2004.8|14
1734400800000|2024-12-17 02:00:00|2010.9|2004.9|2009.6|2003.6|2011.1|2005.1|2009.6|2003.6|38
1734401100000|2024-12-17 02:05:00|2009.8|2003.8|2008.8|2002.8|2009.8|2003.8|2008.4|2002.4|22
1734401400000|2024-12-17 02:10:00|2008.9|2002.9|2007.6|2001.6|2009|2003|2007.6|2001.6|16
1734401700000|2024-12-17 02:15:00|2007.5|2001.5|2005.5|1999.5|2008.9|2002.9|2005.1|1999.1|29
1734402000000|2024-12-17 02:20:00|2005.6|1999.6|2005|1999|2006.5|2000.5|2004.6|1998.6|12
1734402300000|2024-12-17 02:25:00|2004.9|1998.9|2004|1998|2004.9|1998.9|2004|1998|10
1734402600000|2024-12-17 02:30:00|2003.9|1997.9|2007.4|2001.4|2009.3|2003.3|2003.9|1997.9|69
1734402900000|2024-12-17 02:35:00|2007.3|2001.3|2006.5|2000.5|2007.4|2001.4|2006.5|2000.5|13
1734403200000|2024-12-17 02:40:00|2006.6|2000.6|2006.8|2000.8|2007.6|2001.6|2006.3|2000.3|29
1734403500000|2024-12-17 02:45:00|2006.5|2000.5|2006.3|2000.3|2006.9|2000.9|2005.8|1999.8|23
1734403800000|2024-12-17 02:50:00|2006.4|2000.4|2007.8|2001.8|2008.1|2002.1|2006.3|2000.3|57
1734404100000|2024-12-17 02:55:00|2007.5|2001.5|2007.3|2001.3|2008|2002|2006.3|2000.3|26
1734404400000|2024-12-17 03:00:00|2007|2001|2005.3|1999.3|2007|2001|2004.6|1998.6|25
1734404700000|2024-12-17 03:05:00|2005|1999|2006.1|2000.1|2007.5|2001.5|2005|1999|45
1734405000000|2024-12-17 03:10:00|2005.9|1999.9|2006.1|2000.1|2006.8|2000.8|2005.4|1999.4|25
1734405300000|2024-12-17 03:15:00|2006.3|2000.3|2006|2000|2006.9|2000.9|2006|2000|23
1734405600000|2024-12-17 03:20:00|2006.3|2000.3|2006.6|2000.6|2006.6|2000.6|2005.4|1999.4|27
1734405900000|2024-12-17 03:25:00|2006.4|2000.4|2006.3|2000.3|2007.1|2001.1|2005.6|1999.6|27
1734406200000|2024-12-17 03:30:00|2006.5|2000.5|2005.6|1999.6|2006.5|2000.5|2005.6|1999.6|7
1734406500000|2024-12-17 03:35:00|2005.4|1999.4|2005.5|1999.5|2005.5|1999.5|2004.3|1998.3|12
1734406800000|2024-12-17 03:40:00|2005.3|1999.3|2005|1999|2005.3|1999.3|2004.3|1998.3|9
1734407100000|2024-12-17 03:45:00|2005.1|1999.1|2005|1999|2005.1|1999.1|2004.6|1998.6|6
1734407400000|2024-12-17 03:50:00|2004.8|1998.8|2005|1999|2005|1999|2004.4|1998.4|12
1734407700000|2024-12-17 03:55:00|2004.8|1998.8|2005.1|1999.1|2005.1|1999.1|2004.6|1998.6|5
1734408000000|2024-12-17 04:00:00|2005|1999|2004.8|1998.8|2005.1|1999.1|2004.6|1998.6|4
1734408300000|2024-12-17 04:05:00|2004.9|1998.9|2005|1999|2005|1999|2004.9|1998.9|2
1734408600000|2024-12-17 04:10:00|2004.6|1998.6|2005|1999|2005|1999|2004.6|1998.6|3
1734408900000|2024-12-17 04:15:00|2005.3|1999.3|2007.4|2001.4|2007.4|2001.4|2005.3|1999.3|8
1734410400000|2024-12-17 04:40:00|2006.9|2000.9|2007.1|2001.1|2007.1|2001.1|2006.9|2000.9|2
1734410700000|2024-12-17 04:45:00|2006.3|2000.3|2006.1|2000.1|2006.3|2000.3|2006.1|2000.1|2
1734411000000|2024-12-17 04:50:00|2006|2000|2005.4|1999.4|2006|2000|2005.4|1999.4|5
1734412500000|2024-12-17 05:15:00|2004.8|1998.8|2004.6|1998.6|2004.8|1998.8|2004.6|1998.6|2
1734412800000|2024-12-17 05:20:00|2004.9|1998.9|2006.8|2000.8|2007|2001|2004.6|1998.6|15
1734413100000|2024-12-17 05:25:00|2006.6|2000.6|2007|2001|2007.3|2001.3|2006.6|2000.6|9
1734413400000|2024-12-17 05:30:00|2007.4|2001.4|2010.5|2004.5|2010.6|2004.6|2007.4|2001.4|47
1734413700000|2024-12-17 05:35:00|2010.4|2004.4|2010.6|2004.6|2010.8|2004.8|2009.8|2003.8|30
1734414000000|2024-12-17 05:40:00|2010.9|2004.9|2013.3|2007.3|2014|2008|2010.6|2004.6|60
1734414300000|2024-12-17 05:45:00|2013.5|2007.5|2012.6|2006.6|2013.8|2007.8|2012.3|2006.3|17
1734414600000|2024-12-17 05:50:00|2012.9|2006.9|2012.6|2006.6|2014.5|2008.5|2012.4|2006.4|67
1734414900000|2024-12-17 05:55:00|2012.4|2006.4|2010|2004|2012.8|2006.8|2010|2004|54
1734415200000|2024-12-17 06:00:00|2009.8|2003.8|2010|2004|2010.5|2004.5|2008.9|2002.9|49
1734415500000|2024-12-17 06:05:00|2010.1|2004.1|2008.9|2002.9|2010.3|2004.3|2008.9|2002.9|45
1734415800000|2024-12-17 06:10:00|2008.5|2002.5|2005.8|1999.8|2008.8|2002.8|2005.8|1999.8|32
1734416100000|2024-12-17 06:15:00|2005.9|1999.9|2007.5|2001.5|2007.5|2001.5|2005.1|1999.1|74
1734416400000|2024-12-17 06:20:00|2007|2001|2006.8|2000.8|2008.3|2002.3|2006.4|2000.4|60
1734416700000|2024-12-17 06:25:00|2006.5|2000.5|2008.1|2002.1|2009.3|2003.3|2005.6|1999.6|28
1734417000000|2024-12-17 06:30:00|2008.3|2002.3|2008.4|2002.4|2009.3|2003.3|2007.5|2001.5|42
1734417300000|2024-12-17 06:35:00|2008.1|2002.1|2008|2002|2009.1|2003.1|2008|2002|42
1734417600000|2024-12-17 06:40:00|2007.9|2001.9|2006.5|2000.5|2007.9|2001.9|2006.5|2000.5|9
1734417900000|2024-12-17 06:45:00|2006.6|2000.6|2008.3|2002.3|2008.3|2002.3|2006.6|2000.6|20
1734418200000|2024-12-17 06:50:00|2008.1|2002.1|2009.4|2003.4|2010.3|2004.3|2008.1|2002.1|47
1734418500000|2024-12-17 06:55:00|2009.6|2003.6|2008.3|2002.3|2009.8|2003.8|2007.6|2001.6|82
1734418800000|2024-12-17 07:00:00|2008.5|2002.5|2007.9|2001.9|2008.5|2002.5|2007.8|2001.8|14
1734419100000|2024-12-17 07:05:00|2007.8|2001.8|2008.1|2002.1|2008.1|2002.1|2007.6|2001.6|9
1734419400000|2024-12-17 07:10:00|2008.4|2002.4|2007.6|2001.6|2008.4|2002.4|2007.6|2001.6|5
1734419700000|2024-12-17 07:15:00|2007.4|2001.4|2008|2002|2008|2002|2007.4|2001.4|5
1734420000000|2024-12-17 07:20:00|2007.9|2001.9|2008|2002|2008.3|2002.3|2007.9|2001.9|7
1734420300000|2024-12-17 07:25:00|2007.9|2001.9|2008|2002|2008|2002|2007.8|2001.8|4
1734420600000|2024-12-17 07:30:00|2008.3|2002.3|2007.5|2001.5|2008.3|2002.3|2007.3|2001.3|10
1734420900000|2024-12-17 07:35:00|2007.3|2001.3|2007.5|2001.5|2007.5|2001.5|2006.9|2000.9|7
1734421200000|2024-12-17 07:40:00|2007.4|2001.4|2006.5|2000.5|2007.8|2001.8|2006.5|2000.5|9
1734421500000|2024-12-17 07:45:00|2006.8|2000.8|2007|2001|2007.5|2001.5|2006.5|2000.5|10
1734421800000|2024-12-17 07:50:00|2006.9|2000.9|2006.1|2000.1|2006.9|2000.9|2005.9|1999.9|8
1734422100000|2024-12-17 07:55:00|2005.9|1999.9|2004.6|1998.6|2005.9|1999.9|2004.6|1998.6|10
1734422400000|2024-12-17 08:00:00|2004.4|1998.4|2003.6|1997.6|2004.4|1998.4|2001.6|1995.6|40
1734422700000|2024-12-17 08:05:00|2003.4|1997.4|2004.1|1998.1|2004.1|1998.1|2002.4|1996.4|37
1734423000000|2024-12-17 08:10:00|2003.9|1997.9|2004.1|1998.1|2006.1|2000.1|2003|1997|44
1734423300000|2024-12-17 08:15:00|2004.4|1998.4|2002.4|1996.4|2004.9|1998.9|2002.1|1996.1|18
1734423600000|2024-12-17 08:20:00|2002.1|1996.1|2003.6|1997.6|2004.1|1998.1|2001.9|1995.9|27
1734423900000|2024-12-17 08:25:00|2003.4|1997.4|2003.9|1997.9|2005.6|1999.6|2003|1997|39
1734424200000|2024-12-17 08:30:00|2003.6|1997.6|2003.6|1997.6|2004.1|1998.1|2002.6|1996.6|21
1734424500000|2024-12-17 08:35:00|2003.4|1997.4|2004.9|1998.9|2005.1|1999.1|2003.4|1997.4|20
1734424800000|2024-12-17 08:40:00|2005.1|1999.1|2003.4|1997.4|2005.4|1999.4|2002.6|1996.6|29
1734425100000|2024-12-17 08:45:00|2003.1|1997.1|2005.1|1999.1|2005.4|1999.4|2003.1|1997.1|19
1734425400000|2024-12-17 08:50:00|2004.9|1998.9|2003.4|1997.4|2004.9|1998.9|2003.4|1997.4|7
1734425700000|2024-12-17 08:55:00|2003.1|1997.1|2001.6|1995.6|2003.1|1997.1|2001.4|1995.4|11
1734426000000|2024-12-17 09:00:00|2001.4|1995.4|2000.4|1994.4|2001.6|1995.6|1998.1|1992.1|33
1734426300000|2024-12-17 09:05:00|2000.6|1994.6|1999.4|1993.4|2000.6|1994.6|1999.1|1993.1|22
1734426600000|2024-12-17 09:10:00|1999.6|1993.6|2000.6|1994.6|2000.6|1994.6|1999.4|1993.4|11
1734426900000|2024-12-17 09:15:00|2000.9|1994.9|1999.9|1993.9|2001.6|1995.6|1999.9|1993.9|21
1734427200000|2024-12-17 09:20:00|1999.6|1993.6|2000.1|1994.1|2000.6|1994.6|1998.6|1992.6|18
1734427500000|2024-12-17 09:25:00|1999.9|1993.9|2001.9|1995.9|2002.4|1996.4|1999.9|1993.9|19
1734427800000|2024-12-17 09:30:00|2002.1|1996.1|2001.4|1995.4|2002.1|1996.1|2001.4|1995.4|6
1734428100000|2024-12-17 09:35:00|2001.6|1995.6|2000.6|1994.6|2001.6|1995.6|1999.9|1993.9|14
1734428400000|2024-12-17 09:40:00|2000.9|1994.9|2000.9|1994.9|2002.9|1996.9|2000.9|1994.9|21
1734428700000|2024-12-17 09:45:00|2000.6|1994.6|2000.6|1994.6|2000.9|1994.9|2000.1|1994.1|10
1734429000000|2024-12-17 09:50:00|2000.9|1994.9|2000.9|1994.9|2001.6|1995.6|2000.1|1994.1|20
1734429300000|2024-12-17 09:55:00|2001.1|1995.1|2000.6|1994.6|2001.1|1995.1|2000.1|1994.1|17
1734429600000|2024-12-17 10:00:00|2000.9|1994.9|2000.9|1994.9|2000.9|1994.9|2000.4|1994.4|11
1734429900000|2024-12-17 10:05:00|2000.6|1994.6|2000.6|1994.6|2002.3|1996.3|2000.1|1994.1|23
1734430200000|2024-12-17 10:10:00|2000.4|1994.4|2000.4|1994.4|2000.4|1994.4|2000.1|1994.1|5
1734430500000|2024-12-17 10:15:00|2000.1|1994.1|2000.1|1994.1|2000.4|1994.4|1999.9|1993.9|5
1734430800000|2024-12-17 10:20:00|1999.9|1993.9|1999.9|1993.9|2000.1|1994.1|1999.6|1993.6|9
1734431100000|2024-12-17 10:25:00|1999.6|1993.6|1999.4|1993.4|1999.9|1993.9|1999.1|1993.1|8
1734431400000|2024-12-17 10:30:00|1999.1|1993.1|1999.1|1993.1|1999.1|1993.1|1999.1|1993.1|1
1734431700000|2024-12-17 10:35:00|1999.4|1993.4|2001.9|1995.9|2001.9|1995.9|1999.4|1993.4|9
1734432000000|2024-12-17 10:40:00|2001.6|1995.6|2001.4|1995.4|2002.4|1996.4|2001.4|1995.4|17
1734432300000|2024-12-17 10:45:00|2001.1|1995.1|1999.9|1993.9|2001.1|1995.1|1999.9|1993.9|6
1734432600000|2024-12-17 10:50:00|2000.1|1994.1|2000.6|1994.6|2000.6|1994.6|2000.1|1994.1|10
1734432900000|2024-12-17 10:55:00|2000.9|1994.9|2000.1|1994.1|2001.4|1995.4|2000.1|1994.1|10
1734433200000|2024-12-17 11:00:00|1999.9|1993.9|2000.1|1994.1|2000.4|1994.4|1999.9|1993.9|8
1734433500000|2024-12-17 11:05:00|2000.4|1994.4|2000.1|1994.1|2000.9|1994.9|1999.9|1993.9|10
1734433800000|2024-12-17 11:10:00|2000.4|1994.4|2000.6|1994.6|2000.6|1994.6|2000.1|1994.1|7
1734434100000|2024-12-17 11:15:00|2000.4|1994.4|2000.4|1994.4|2000.6|1994.6|2000.1|1994.1|5
1734434400000|2024-12-17 11:20:00|2000.1|1994.1|2000.1|1994.1|2000.1|1994.1|2000.1|1994.1|1
1734434700000|2024-12-17 11:25:00|1999.9|1993.9|2000.1|1994.1|2000.1|1994.1|1999.9|1993.9|2
1734435000000|2024-12-17 11:30:00|2000.4|1994.4|1999.9|1993.9|2000.4|1994.4|1999.9|1993.9|3
1734435300000|2024-12-17 11:35:00|2000.1|1994.1|2000.1|1994.1|2000.4|1994.4|1999.9|1993.9|6
1734435600000|2024-12-17 11:40:00|1999.9|1993.9|1999.9|1993.9|1999.9|1993.9|1999.9|1993.9|1
1734435900000|2024-12-17 11:45:00|2000.1|1994.1|2000.1|1994.1|2000.4|1994.4|1999.9|1993.9|11
1734436200000|2024-12-17 11:50:00|1999.9|1993.9|2000.4|1994.4|2000.4|1994.4|1999.6|1993.6|5
1734436500000|2024-12-17 11:55:00|2000.6|1994.6|2000.9|1994.9|2000.9|1994.9|2000.1|1994.1|11
1734436800000|2024-12-17 12:00:00|2001.1|1995.1|2000.4|1994.4|2001.4|1995.4|2000.4|1994.4|28
1734437100000|2024-12-17 12:05:00|2000.1|1994.1|2000.4|1994.4|2001.1|1995.1|2000.1|1994.1|12
1734437400000|2024-12-17 12:10:00|2000.6|1994.6|2000.1|1994.1|2001.6|1995.6|1999.8|1993.8|14
1734437700000|2024-12-17 12:15:00|1999.9|1993.9|1998.6|1992.6|1999.9|1993.9|1998.6|1992.6|7
1734438000000|2024-12-17 12:20:00|1998.4|1992.4|1999.1|1993.1|1999.6|1993.6|1998.4|1992.4|8
1734438300000|2024-12-17 12:25:00|1999.4|1993.4|1999.4|1993.4|1999.9|1993.9|1999.4|1993.4|5
1734438600000|2024-12-17 12:30:00|1999.1|1993.1|1998.9|1992.9|1999.6|1993.6|1998.9|1992.9|6
1734438900000|2024-12-17 12:35:00|1998.6|1992.6|1999.4|1993.4|1999.6|1993.6|1998.4|1992.4|10
1734439200000|2024-12-17 12:40:00|1999.6|1993.6|1998.6|1992.6|2000.1|1994.1|1998.6|1992.6|9
1734439500000|2024-12-17 12:45:00|1998.9|1992.9|1999.8|1993.8|2000.9|1994.9|1998.9|1992.9|20
1734439800000|2024-12-17 12:50:00|1999.5|1993.5|2001.6|1995.6|2003.4|1997.4|1999.4|1993.4|47
1734440100000|2024-12-17 12:55:00|2001.4|1995.4|2003.3|1997.3|2003.4|1997.4|2000.1|1994.1|37
1734440400000|2024-12-17 13:00:00|2003.4|1997.4|2010.1|2004.1|2010.8|2004.8|2003.3|1997.3|202
1734440700000|2024-12-17 13:05:00|2010.3|2004.3|2012.4|2006.4|2013.6|2007.6|2010|2004|71
1734441000000|2024-12-17 13:10:00|2012.1|2006.1|2007.6|2001.6|2012.6|2006.6|2007.4|2001.4|84
1734441300000|2024-12-17 13:15:00|2007.9|2001.9|2012.1|2006.1|2013.1|2007.1|2007.9|2001.9|56
1734441600000|2024-12-17 13:20:00|2011.9|2005.9|2010.1|2004.1|2012.6|2006.6|2009.4|2003.4|50
1734441900000|2024-12-17 13:25:00|2010.4|2004.4|2011.6|2005.6|2012.4|2006.4|2010.1|2004.1|53
1734442200000|2024-12-17 13:30:00|2011.4|2005.4|2010.4|2004.4|2011.6|2005.6|2009.9|2003.9|49
1734442500000|2024-12-17 13:35:00|2010.1|2004.1|2010.9|2004.9|2012.1|2006.1|2009.6|2003.6|27
1734442800000|2024-12-17 13:40:00|2011.1|2005.1|2010.9|2004.9|2012.1|2006.1|2010.9|2004.9|28
1734443100000|2024-12-17 13:45:00|2011.1|2005.1|2009.4|2003.4|2011.4|2005.4|2009.4|2003.4|39
1734443400000|2024-12-17 13:50:00|2009.6|2003.6|2008.9|2002.9|2010.1|2004.1|2007.9|2001.9|49
1734443700000|2024-12-17 13:55:00|2008.6|2002.6|2010.1|2004.1|2010.1|2004.1|2008.1|2002.1|33
1734444000000|2024-12-17 14:00:00|2010.4|2004.4|2013.1|2007.1|2014.4|2008.4|2010.4|2004.4|41
1734444300000|2024-12-17 14:05:00|2013.4|2007.4|2011.9|2005.9|2014.1|2008.1|2011.1|2005.1|38
1734444600000|2024-12-17 14:10:00|2012.1|2006.1|2012.9|2006.9|2013.4|2007.4|2011.4|2005.4|78
1734444900000|2024-12-17 14:15:00|2013.1|2007.1|2011.6|2005.6|2013.9|2007.9|2011.6|2005.6|55
1734445200000|2024-12-17 14:20:00|2011.4|2005.4|2011.6|2005.6|2011.6|2005.6|2010.4|2004.4|36
1734445500000|2024-12-17 14:25:00|2011.4|2005.4|2008.6|2002.6|2011.6|2005.6|2007.8|2001.8|72
1734445800000|2024-12-17 14:30:00|2008.4|2002.4|2009.1|2003.1|2009.1|2003.1|2007.1|2001.1|78
1734446100000|2024-12-17 14:35:00|2008.9|2002.9|2007.1|2001.1|2009.6|2003.6|2006.9|2000.9|35
1734446400000|2024-12-17 14:40:00|2007.4|2001.4|2005.9|1999.9|2008.4|2002.4|2005.6|1999.6|40
1734446700000|2024-12-17 14:45:00|2005.4|1999.4|2004.9|1998.9|2006.1|2000.1|2004.1|1998.1|46
1734447000000|2024-12-17 14:50:00|2005.1|1999.1|2004.6|1998.6|2005.1|1999.1|2003.4|1997.4|20
1734447300000|2024-12-17 14:55:00|2004.4|1998.4|2003.9|1997.9|2004.6|1998.6|2002.9|1996.9|30
1734447600000|2024-12-17 15:00:00|2003.6|1997.6|2001.9|1995.9|2003.6|1997.6|2001.4|1995.4|30
1734447900000|2024-12-17 15:05:00|2001.6|1995.6|2001.4|1995.4|2002.9|1996.9|2001.4|1995.4|32
1734448200000|2024-12-17 15:10:00|2001.6|1995.6|1999.6|1993.6|2001.9|1995.9|1999.6|1993.6|17
1734448500000|2024-12-17 15:15:00|1999.9|1993.9|1998.6|1992.6|2000.1|1994.1|1998.6|1992.6|22
1734448800000|2024-12-17 15:20:00|1998.4|1992.4|1997.1|1991.1|1998.6|1992.6|1995.6|1989.6|39
1734449100000|2024-12-17 15:25:00|1996.9|1990.9|1995.6|1989.6|1997.1|1991.1|1995.4|1989.4|40
1734449400000|2024-12-17 15:30:00|1995.4|1989.4|1997.1|1991.1|1997.6|1991.6|1995.4|1989.4|31
1734449700000|2024-12-17 15:35:00|1996.9|1990.9|1996.4|1990.4|1997.6|1991.6|1996.4|1990.4|46
1734450000000|2024-12-17 15:40:00|1996.1|1990.1|1994.4|1988.4|1996.4|1990.4|1994.4|1988.4|24
1734450300000|2024-12-17 15:45:00|1994.6|1988.6|1992.6|1986.6|1994.9|1988.9|1992.1|1986.1|30
1734450600000|2024-12-17 15:50:00|1992.9|1986.9|1992.9|1986.9|1993.4|1987.4|1991.9|1985.9|25
1734450900000|2024-12-17 15:55:00|1992.6|1986.6|1991.6|1985.6|1993.4|1987.4|1991.4|1985.4|40
1734451200000|2024-12-17 16:00:00|1991.4|1985.4|1990.9|1984.9|1991.9|1985.9|1990.6|1984.6|32
1734451500000|2024-12-17 16:05:00|1990.6|1984.6|1988.9|1982.9|1990.6|1984.6|1988.4|1982.4|41
1734451800000|2024-12-17 16:10:00|1989.1|1983.1|1991.1|1985.1|1991.4|1985.4|1988.6|1982.6|30
1734452100000|2024-12-17 16:15:00|1990.6|1984.6|1988.6|1982.6|1990.6|1984.6|1988.4|1982.4|29
1734452400000|2024-12-17 16:20:00|1988.4|1982.4|1990.9|1984.9|1990.9|1984.9|1988.4|1982.4|40
1734452700000|2024-12-17 16:25:00|1991.1|1985.1|1988.4|1982.4|1991.1|1985.1|1988.4|1982.4|24
1734453000000|2024-12-17 16:30:00|1988.6|1982.6|1989.4|1983.4|1989.4|1983.4|1988.4|1982.4|14
1734453300000|2024-12-17 16:35:00|1989.1|1983.1|1988.6|1982.6|1989.6|1983.6|1988.1|1982.1|17
1734453600000|2024-12-17 16:40:00|1988.4|1982.4|1988.6|1982.6|1989.1|1983.1|1987.6|1981.6|23
1734453900000|2024-12-17 16:45:00|1988.4|1982.4|1989.1|1983.1|1989.4|1983.4|1988.1|1982.1|11
1734454200000|2024-12-17 16:50:00|1988.9|1982.9|1990.1|1984.1|1990.6|1984.6|1987.9|1981.9|19
1734454500000|2024-12-17 16:55:00|1990.4|1984.4|1989.4|1983.4|1992.1|1986.1|1986.4|1980.4|99
1734454800000|2024-12-17 17:00:00|1990.9|1984.9|1991.1|1985.1|1991.4|1985.4|1989.6|1983.6|10
1734455100000|2024-12-17 17:05:00|1991.4|1985.4|1992.6|1986.6|1992.6|1986.6|1991.1|1985.1|9
1734455400000|2024-12-17 17:10:00|1992.9|1986.9|1991.1|1985.1|1992.9|1986.9|1989.6|1983.6|14
1734455700000|2024-12-17 17:15:00|1991.6|1985.6|1992.6|1986.6|1992.9|1986.9|1991.4|1985.4|6
1734456000000|2024-12-17 17:20:00|1992.9|1986.9|1992.4|1986.4|1993.1|1987.1|1992.4|1986.4|6
1734456300000|2024-12-17 17:25:00|1992.1|1986.1|1991.9|1985.9|1992.1|1986.1|1991.9|1985.9|2
1734456600000|2024-12-17 17:30:00|1991.4|1985.4|1991.4|1985.4|1992.9|1986.9|1990.6|1984.6|13
1734456900000|2024-12-17 17:35:00|1991.1|1985.1|1991.6|1985.6|1991.6|1985.6|1990.9|1984.9|7
1734457200000|2024-12-17 17:40:00|1991.9|1985.9|1991.9|1985.9|1992.1|1986.1|1991.9|1985.9|3
1734457500000|2024-12-17 17:45:00|1991.6|1985.6|1990.9|1984.9|1991.9|1985.9|1990.9|1984.9|6
1734457800000|2024-12-17 17:50:00|1991.4|1985.4|1991.1|1985.1|1991.4|1985.4|1990.9|1984.9|4
1734458100000|2024-12-17 17:55:00|1991|1985|1990.4|1984.4|1991|1985|1990.1|1984.1|6
1734458400000|2024-12-17 18:00:00|1990.1|1984.1|1990.1|1984.1|1990.1|1984.1|1990.1|1984.1|1
1734458700000|2024-12-17 18:05:00|1989.9|1983.9|1990.4|1984.4|1990.4|1984.4|1989.6|1983.6|11
1734459000000|2024-12-17 18:10:00|1990.3|1984.3|1989.3|1983.3|1990.3|1984.3|1989.3|1983.3|4
1734459300000|2024-12-17 18:15:00|1989.4|1983.4|1989.4|1983.4|1989.4|1983.4|1989.4|1983.4|1
1734459600000|2024-12-17 18:20:00|1989.3|1983.3|1989.3|1983.3|1989.3|1983.3|1989.3|1983.3|1
1734459900000|2024-12-17 18:25:00|1989.4|1983.4|1989.6|1983.6|1989.6|1983.6|1989.4|1983.4|2
1734460200000|2024-12-17 18:30:00|1989.9|1983.9|1989.9|1983.9|1989.9|1983.9|1989.9|1983.9|1
1734460500000|2024-12-17 18:35:00|1990|1984|1989.9|1983.9|1990|1984|1989.9|1983.9|2
1734460800000|2024-12-17 18:40:00|1989.6|1983.6|1989.6|1983.6|1989.6|1983.6|1989.1|1983.1|7
1734461100000|2024-12-17 18:45:00|1989.8|1983.8|1989.5|1983.5|1989.8|1983.8|1989.5|1983.5|3
1734461400000|2024-12-17 18:50:00|1989.6|1983.6|1989.6|1983.6|1989.9|1983.9|1989.3|1983.3|6
1734461700000|2024-12-17 18:55:00|1996|1977.3|1996|1977.3|1996|1977.3|1996|1977.3|1
1734483600000|2024-12-18 01:00:00|1994.6|1988.6|1992.6|1986.6|1994.6|1988.6|1992.6|1986.6|64
1734483900000|2024-12-18 01:05:00|1992.8|1986.8|1996.4|1990.4|1996.4|1990.4|1992.8|1986.8|85
1734484200000|2024-12-18 01:10:00|1996.3|1990.3|1996.8|1990.8|1996.8|1990.8|1995.4|1989.4|49
1734484500000|2024-12-18 01:15:00|1997|1991|1997.3|1991.3|1997.6|1991.6|1996.3|1990.3|27
1734484800000|2024-12-18 01:20:00|1997|1991|1997|1991|1997.3|1991.3|1996.5|1990.5|25
1734485100000|2024-12-18 01:25:00|1996.9|1990.9|1999|1993|1999.4|1993.4|1995.8|1989.8|28
1734485400000|2024-12-18 01:30:00|1998.6|1992.6|1999.4|1993.4|1999.9|1993.9|1998.4|1992.4|25
1734485700000|2024-12-18 01:35:00|1999.6|1993.6|1999.4|1993.4|2000.1|1994.1|1999.4|1993.4|18
1734486000000|2024-12-18 01:40:00|1999.6|1993.6|2000.5|1994.5|2000.6|1994.6|1999.6|1993.6|17
1734486300000|2024-12-18 01:45:00|2000.4|1994.4|2000.1|1994.1|2000.6|1994.6|1999.6|1993.6|28
1734486600000|2024-12-18 01:50:00|1999.9|1993.9|2000.3|1994.3|2000.6|1994.6|1999.1|1993.1|16
1734486900000|2024-12-18 01:55:00|2000.5|1994.5|1999.4|1993.4|2000.8|1994.8|1999.4|1993.4|22
1734487200000|2024-12-18 02:00:00|1999.3|1993.3|1996.6|1990.6|1999.3|1993.3|1996.6|1990.6|21
1734487500000|2024-12-18 02:05:00|1996.5|1990.5|1994.8|1988.8|1997|1991|1994.8|1988.8|29
1734487800000|2024-12-18 02:10:00|1994.5|1988.5|1995.1|1989.1|1995.4|1989.4|1994.5|1988.5|19
1734488100000|2024-12-18 02:15:00|1994.9|1988.9|1994.5|1988.5|1994.9|1988.9|1994.5|1988.5|5
1734488400000|2024-12-18 02:20:00|1994.4|1988.4|1994.9|1988.9|1994.9|1988.9|1994.3|1988.3|9
1734488700000|2024-12-18 02:25:00|1994.6|1988.6|1994.4|1988.4|1994.6|1988.6|1994.4|1988.4|2
1734489000000|2024-12-18 02:30:00|1994.3|1988.3|1994.1|1988.1|1994.9|1988.9|1994.1|1988.1|18
1734489300000|2024-12-18 02:35:00|1994.3|1988.3|1994.9|1988.9|1994.9|1988.9|1994.3|1988.3|10
1734489600000|2024-12-18 02:40:00|1994.8|1988.8|1994.5|1988.5|1994.9|1988.9|1994.5|1988.5|19
1734489900000|2024-12-18 02:45:00|1994.4|1988.4|1995.1|1989.1|1995.3|1989.3|1994.1|1988.1|36
1734490200000|2024-12-18 02:50:00|1995|1989|1994.3|1988.3|1995|1989|1994.1|1988.1|10
1734490500000|2024-12-18 02:55:00|1994.4|1988.4|1995.5|1989.5|1995.9|1989.9|1994.3|1988.3|33
1734490800000|2024-12-18 03:00:00|1995.4|1989.4|1994.3|1988.3|1995.4|1989.4|1994.3|1988.3|20
1734491100000|2024-12-18 03:05:00|1994.4|1988.4|1994.3|1988.3|1994.4|1988.4|1994.1|1988.1|6
1734491400000|2024-12-18 03:10:00|1994.1|1988.1|1994.3|1988.3|1994.6|1988.6|1994.1|1988.1|11
1734491700000|2024-12-18 03:15:00|1994.1|1988.1|1994.3|1988.3|1994.8|1988.8|1994.1|1988.1|11
1734492000000|2024-12-18 03:20:00|1994.5|1988.5|1995.3|1989.3|1995.4|1989.4|1994.5|1988.5|5
1734492300000|2024-12-18 03:25:00|1995|1989|1994.8|1988.8|1995|1989|1994.3|1988.3|17
1734492600000|2024-12-18 03:30:00|1994.5|1988.5|1994.6|1988.6|1994.8|1988.8|1994.4|1988.4|15
1734492900000|2024-12-18 03:35:00|1994.5|1988.5|1994.4|1988.4|1994.5|1988.5|1994.3|1988.3|3
1734493200000|2024-12-18 03:40:00|1994.6|1988.6|1994.5|1988.5|1994.9|1988.9|1994.5|1988.5|4
1734493500000|2024-12-18 03:45:00|1994.8|1988.8|1994.9|1988.9|1994.9|1988.9|1994.6|1988.6|4
1734493800000|2024-12-18 03:50:00|1994.8|1988.8|1994.5|1988.5|1995.1|1989.1|1994.4|1988.4|12
1734494100000|2024-12-18 03:55:00|1994.4|1988.4|1994.1|1988.1|1994.4|1988.4|1994.1|1988.1|4
1734494400000|2024-12-18 04:00:00|1994.3|1988.3|1994.1|1988.1|1994.3|1988.3|1994|1988|5
1734494700000|2024-12-18 04:05:00|1994|1988|1993.5|1987.5|1994.1|1988.1|1993.5|1987.5|7
1734495000000|2024-12-18 04:10:00|1993.8|1987.8|1993.4|1987.4|1993.8|1987.8|1993.4|1987.4|3
1734495300000|2024-12-18 04:15:00|1993.3|1987.3|1992.5|1986.5|1993.3|1987.3|1992.4|1986.4|8
1734495600000|2024-12-18 04:20:00|1992.8|1986.8|1992.6|1986.6|1992.8|1986.8|1992.6|1986.6|2
1734495900000|2024-12-18 04:25:00|1992.8|1986.8|1992.1|1986.1|1992.8|1986.8|1992.1|1986.1|5
1734496200000|2024-12-18 04:30:00|1992.4|1986.4|1992.5|1986.5|1992.8|1986.8|1992|1986|8
1734496800000|2024-12-18 04:40:00|1992.3|1986.3|1992.5|1986.5|1992.5|1986.5|1992|1986|5
1734497100000|2024-12-18 04:45:00|1992.6|1986.6|1992.5|1986.5|1992.6|1986.6|1992.5|1986.5|2
1734497400000|2024-12-18 04:50:00|1992.4|1986.4|1992.5|1986.5|1992.5|1986.5|1992.3|1986.3|3
1734497700000|2024-12-18 04:55:00|1992.3|1986.3|1992|1986|1992.3|1986.3|1992|1986|2
1734498000000|2024-12-18 05:00:00|1991.9|1985.9|1992|1986|1992|1986|1991.9|1985.9|2
1734498300000|2024-12-18 05:05:00|1992.1|1986.1|1992|1986|1992.1|1986.1|1991.8|1985.8|3
1734498600000|2024-12-18 05:10:00|1991.9|1985.9|1993.3|1987.3|1993.3|1987.3|1991.9|1985.9|8
1734498900000|2024-12-18 05:15:00|1993|1987|1993.1|1987.1|1993.5|1987.5|1993|1987|6
1734499200000|2024-12-18 05:20:00|1993|1987|1993.3|1987.3|1993.4|1987.4|1993|1987|4
1734499500000|2024-12-18 05:25:00|1993|1987|1992.3|1986.3|1993|1987|1992.3|1986.3|6
1734499800000|2024-12-18 05:30:00|1992|1986|1983.1|1977.1|1992.6|1986.6|1983.1|1977.1|85
1734500100000|2024-12-18 05:35:00|1983|1977|1980.9|1974.9|1983.3|1977.3|1980.4|1974.4|49
1734500400000|2024-12-18 05:40:00|1980.6|1974.6|1979.5|1973.5|1981.3|1975.3|1979.4|1973.4|57
1734500700000|2024-12-18 05:45:00|1979.4|1973.4|1979.8|1973.8|1979.8|1973.8|1979|1973|18
1734501000000|2024-12-18 05:50:00|1979.6|1973.6|1978.4|1972.4|1979.8|1973.8|1978.4|1972.4|28
1734501300000|2024-12-18 05:55:00|1978.5|1972.5|1978.8|1972.8|1979|1973|1978.4|1972.4|17
1734501600000|2024-12-18 06:00:00|1978.9|1972.9|1979.3|1973.3|1979.8|1973.8|1978.9|1972.9|16
1734501900000|2024-12-18 06:05:00|1979.4|1973.4|1979.1|1973.1|1979.9|1973.9|1979.1|1973.1|12
1734502200000|2024-12-18 06:10:00|1979|1973|1981.3|1975.3|1981.5|1975.5|1979|1973|28
1734502500000|2024-12-18 06:15:00|1981.4|1975.4|1981.5|1975.5|1983.3|1977.3|1981.3|1975.3|20
1734502800000|2024-12-18 06:20:00|1981.8|1975.8|1982.3|1976.3|1982.3|1976.3|1981.5|1975.5|9
1734503100000|2024-12-18 06:25:00|1982.5|1976.5|1982.3|1976.3|1982.5|1976.5|1982.3|1976.3|3
1734503400000|2024-12-18 06:30:00|1982.1|1976.1|1982.1|1976.1|1982.3|1976.3|1982.1|1976.1|3
1734503700000|2024-12-18 06:35:00|1982.3|1976.3|1980.9|1974.9|1982.3|1976.3|1980|1974|29
1734504000000|2024-12-18 06:40:00|1980.5|1974.5|1980.5|1974.5|1981.4|1975.4|1980.5|1974.5|10
1734504300000|2024-12-18 06:45:00|1980.3|1974.3|1979.8|1973.8|1980.8|1974.8|1979.5|1973.5|14
1734504600000|2024-12-18 06:50:00|1979.6|1973.6|1980.8|1974.8|1980.8|1974.8|1979|1973|35
1734504900000|2024-12-18 06:55:00|1980.5|1974.5|1980|1974|1981.3|1975.3|1979.8|1973.8|33
1734505200000|2024-12-18 07:00:00|1979.8|1973.8|1978.1|1972.1|1979.8|1973.8|1978|1972|20
1734505500000|2024-12-18 07:05:00|1978|1972|1978.3|1972.3|1978.5|1972.5|1978|1972|6
1734505800000|2024-12-18 07:10:00|1978.1|1972.1|1978.3|1972.3|1979|1973|1978.1|1972.1|9
1734506100000|2024-12-18 07:15:00|1977.8|1971.8|1977|1971|1978.3|1972.3|1977|1971|10
1734506400000|2024-12-18 07:20:00|1977.1|1971.1|1978.3|1972.3|1978.3|1972.3|1977.1|1971.1|11
1734506700000|2024-12-18 07:25:00|1978.5|1972.5|1978.6|1972.6|1979.3|1973.3|1978.4|1972.4|17
1734507000000|2024-12-18 07:30:00|1978.4|1972.4|1978.4|1972.4|1978.8|1972.8|1978.3|1972.3|9
1734507300000|2024-12-18 07:35:00|1978.6|1972.6|1978.6|1972.6|1979|1973|1978.6|1972.6|5
1734507600000|2024-12-18 07:40:00|1978.4|1972.4|1978.4|1972.4|1978.4|1972.4|1978.4|1972.4|1
1734507900000|2024-12-18 07:45:00|1978.5|1972.5|1978.4|1972.4|1978.8|1972.8|1978.4|1972.4|4
1734508200000|2024-12-18 07:50:00|1978.5|1972.5|1978.3|1972.3|1978.8|1972.8|1978.3|1972.3|7
1734508500000|2024-12-18 07:55:00|1978.1|1972.1|1979.8|1973.8|1980.3|1974.3|1978.1|1972.1|30
1734508800000|2024-12-18 08:00:00|1979.6|1973.6|1977.1|1971.1|1979.6|1973.6|1975.4|1969.4|54
1734509100000|2024-12-18 08:05:00|1977.4|1971.4|1975.6|1969.6|1977.6|1971.6|1975.6|1969.6|39
1734509400000|2024-12-18 08:10:00|1975.4|1969.4|1973.6|1967.6|1975.6|1969.6|1973.1|1967.1|40
1734509700000|2024-12-18 08:15:00|1973.4|1967.4|1973.6|1967.6|1974.6|1968.6|1973.1|1967.1|29
1734510000000|2024-12-18 08:20:00|1973.9|1967.9|1973.9|1967.9|1975.4|1969.4|1973.6|1967.6|23
1734510300000|2024-12-18 08:25:00|1974.1|1968.1|1975.6|1969.6|1976.4|1970.4|1973.4|1967.4|19
1734510600000|2024-12-18 08:30:00|1975.9|1969.9|1975.6|1969.6|1977.4|1971.4|1975.6|1969.6|40
1734510900000|2024-12-18 08:35:00|1975.4|1969.4|1974.4|1968.4|1976.4|1970.4|1974.4|1968.4|24
1734511200000|2024-12-18 08:40:00|1974.6|1968.6|1974.4|1968.4|1975.4|1969.4|1974.4|1968.4|14
1734511500000|2024-12-18 08:45:00|1974.6|1968.6|1975.6|1969.6|1976.1|1970.1|1974.6|1968.6|15
1734511800000|2024-12-18 08:50:00|1975.4|1969.4|1975.6|1969.6|1975.9|1969.9|1975.1|1969.1|15
1734512100000|2024-12-18 08:55:00|1975.4|1969.4|1976.4|1970.4|1977.4|1971.4|1975.1|1969.1|18
1734512400000|2024-12-18 09:00:00|1976.1|1970.1|1976.6|1970.6|1978.6|1972.6|1976.1|1970.1|42
1734512700000|2024-12-18 09:05:00|1976.9|1970.9|1976.4|1970.4|1977.1|1971.1|1976.4|1970.4|17
1734513000000|2024-12-18 09:10:00|1976.6|1970.6|1977.4|1971.4|1978.1|1972.1|1976.4|1970.4|22
1734513300000|2024-12-18 09:15:00|1977.6|1971.6|1978.4|1972.4|1979.1|1973.1|1977.4|1971.4|23
1734513600000|2024-12-18 09:20:00|1978.1|1972.1|1978.4|1972.4|1979.1|1973.1|1977.6|1971.6|17
1734513900000|2024-12-18 09:25:00|1978.6|1972.6|1978.1|1972.1|1979.1|1973.1|1977.9|1971.9|27
1734514200000|2024-12-18 09:30:00|1977.9|1971.9|1977.1|1971.1|1978.6|1972.6|1977.1|1971.1|10
1734514500000|2024-12-18 09:35:00|1977.4|1971.4|1977.4|1971.4|1977.6|1971.6|1976.4|1970.4|17
1734514800000|2024-12-18 09:40:00|1977.6|1971.6|1976.6|1970.6|1977.6|1971.6|1976.4|1970.4|8
1734515100000|2024-12-18 09:45:00|1976.9|1970.9|1977.6|1971.6|1978.1|1972.1|1976.6|1970.6|9
1734515400000|2024-12-18 09:50:00|1977.4|1971.4|1976.1|1970.1|1978.1|1972.1|1975.9|1969.9|15
1734515700000|2024-12-18 09:55:00|1976.4|1970.4|1976.6|1970.6|1978.4|1972.4|1976.4|1970.4|23
1734516000000|2024-12-18 10:00:00|1976.4|1970.4|1976.6|1970.6|1976.6|1970.6|1975.9|1969.9|23
1734516300000|2024-12-18 10:05:00|1976.4|1970.4|1975.9|1969.9|1976.4|1970.4|1975.6|1969.6|13
1734516600000|2024-12-18 10:10:00|1976.1|1970.1|1976.9|1970.9|1977.6|1971.6|1975.9|1969.9|13
1734516900000|2024-12-18 10:15:00|1977.1|1971.1|1978.1|1972.1|1979.1|1973.1|1977.1|1971.1|26
1734517200000|2024-12-18 10:20:00|1978.4|1972.4|1978.4|1972.4|1979.9|1973.9|1978.1|1972.1|25
1734517500000|2024-12-18 10:25:00|1978.6|1972.6|1979.1|1973.1|1980.6|1974.6|1978.6|1972.6|24
1734517800000|2024-12-18 10:30:00|1978.9|1972.9|1978.4|1972.4|1979.4|1973.4|1978.4|1972.4|13
1734518100000|2024-12-18 10:35:00|1978.6|1972.6|1978.9|1972.9|1980.4|1974.4|1978.6|1972.6|16
1734518400000|2024-12-18 10:40:00|1978.6|1972.6|1978.4|1972.4|1978.6|1972.6|1978.4|1972.4|2
1734518700000|2024-12-18 10:45:00|1978.1|1972.1|1978.1|1972.1|1978.9|1972.9|1978.1|1972.1|6
1734519000000|2024-12-18 10:50:00|1978.4|1972.4|1979.1|1973.1|1979.6|1973.6|1978.4|1972.4|13
1734519300000|2024-12-18 10:55:00|1978.9|1972.9|1978.1|1972.1|1978.9|1972.9|1978.1|1972.1|4
1734519600000|2024-12-18 11:00:00|1977.9|1971.9|1977.6|1971.6|1978.1|1972.1|1977.6|1971.6|10
1734519900000|2024-12-18 11:05:00|1977.9|1971.9|1977.6|1971.6|1978.4|1972.4|1977.6|1971.6|7
1734520200000|2024-12-18 11:10:00|1977.4|1971.4|1977.1|1971.1|1977.6|1971.6|1977.1|1971.1|4
1734520500000|2024-12-18 11:15:00|1976.9|1970.9|1977.4|1971.4|1977.9|1971.9|1976.4|1970.4|8
1734520800000|2024-12-18 11:20:00|1977.6|1971.6|1977.4|1971.4|1977.9|1971.9|1977.1|1971.1|14
1734521100000|2024-12-18 11:25:00|1977.1|1971.1|1976.1|1970.1|1977.1|1971.1|1976.1|1970.1|7
1734521400000|2024-12-18 11:30:00|1976.4|1970.4|1976.6|1970.6|1977.1|1971.1|1976.1|1970.1|18
1734521700000|2024-12-18 11:35:00|1976.4|1970.4|1975.6|1969.6|1976.4|1970.4|1974.6|1968.6|17
1734522000000|2024-12-18 11:40:00|1975.4|1969.4|1975.6|1969.6|1975.9|1969.9|1975.1|1969.1|20
1734522300000|2024-12-18 11:45:00|1975.4|1969.4|1975.6|1969.6|1976.1|1970.1|1975.4|1969.4|6
1734522600000|2024-12-18 11:50:00|1975.4|1969.4|1974.9|1968.9|1975.4|1969.4|1974.9|1968.9|3
1734522900000|2024-12-18 11:55:00|1974.6|1968.6|1975.6|1969.6|1976.1|1970.1|1974.6|1968.6|13
1734523200000|2024-12-18 12:00:00|1975.4|1969.4|1975.6|1969.6|1976.1|1970.1|1974.4|1968.4|21
1734523500000|2024-12-18 12:05:00|1975|1969|1975.1|1969.1|1976.1|1970.1|1975|1969|13
1734523800000|2024-12-18 12:10:00|1975.4|1969.4|1975.6|1969.6|1976.1|1970.1|1975.4|1969.4|11
1734524100000|2024-12-18 12:15:00|1975.4|1969.4|1975.4|1969.4|1975.6|1969.6|1975.1|1969.1|11
1734524400000|2024-12-18 12:20:00|1975.6|1969.6|1975.6|1969.6|1975.6|1969.6|1975.4|1969.4|7
1734524700000|2024-12-18 12:25:00|1975.4|1969.4|1976.1|1970.1|1976.6|1970.6|1975.4|1969.4|21
1734525000000|2024-12-18 12:30:00|1975.9|1969.9|1977.1|1971.1|1977.5|1971.5|1975.9|1969.9|24
1734525300000|2024-12-18 12:35:00|1977.6|1971.6|1980.5|1974.5|1980.5|1974.5|1977.4|1971.4|43
1734525600000|2024-12-18 12:40:00|1980.6|1974.6|1979.4|1973.4|1981.5|1975.5|1979.4|1973.4|28
1734525900000|2024-12-18 12:45:00|1979.1|1973.1|1983.8|1977.8|1983.8|1977.8|1977.8|1971.8|47
1734526200000|2024-12-18 12:50:00|1983.5|1977.5|1983.6|1977.6|1984.8|1978.8|1982|1976|64
1734526500000|2024-12-18 12:55:00|1983.4|1977.4|1983.1|1977.1|1984.9|1978.9|1983.1|1977.1|28
1734526800000|2024-12-18 13:00:00|1983.4|1977.4|1982.1|1976.1|1986.4|1980.4|1980.8|1974.8|123
1734527100000|2024-12-18 13:05:00|1982.4|1976.4|1985.4|1979.4|1985.6|1979.6|1982.1|1976.1|60
1734527400000|2024-12-18 13:10:00|1985.1|1979.1|1981.1|1975.1|1985.4|1979.4|1981.1|1975.1|55
1734527700000|2024-12-18 13:15:00|1981.6|1975.6|1979.6|1973.6|1981.9|1975.9|1978.6|1972.6|44
1734528000000|2024-12-18 13:20:00|1979.9|1973.9|1980.4|1974.4|1980.6|1974.6|1978.6|1972.6|41
1734528300000|2024-12-18 13:25:00|1980.1|1974.1|1979.1|1973.1|1980.4|1974.4|1978.9|1972.9|33
1734528600000|2024-12-18 13:30:00|1978.9|1972.9|1979.6|1973.6|1980.4|1974.4|1978.9|1972.9|33
1734528900000|2024-12-18 13:35:00|1979.4|1973.4|1980.1|1974.1|1981.1|1975.1|1979.4|1973.4|47
1734529200000|2024-12-18 13:40:00|1980.4|1974.4|1979.6|1973.6|1981.1|1975.1|1979.4|1973.4|47
1734529500000|2024-12-18 13:45:00|1979.4|1973.4|1979.1|1973.1|1980.4|1974.4|1979.1|1973.1|22
1734529800000|2024-12-18 13:50:00|1979.4|1973.4|1981.1|1975.1|1982.1|1976.1|1979.1|1973.1|43
1734530100000|2024-12-18 13:55:00|1981.4|1975.4|1980.9|1974.9|1982.1|1976.1|1980.6|1974.6|25
1734530400000|2024-12-18 14:00:00|1980.6|1974.6|1979.6|1973.6|1980.9|1974.9|1979.6|1973.6|17
1734530700000|2024-12-18 14:05:00|1979.4|1973.4|1980.1|1974.1|1980.4|1974.4|1978.9|1972.9|21
1734531000000|2024-12-18 14:10:00|1980.4|1974.4|1977.4|1971.4|1980.4|1974.4|1977.4|1971.4|37
1734531300000|2024-12-18 14:15:00|1977.6|1971.6|1978.1|1972.1|1978.4|1972.4|1976.9|1970.9|20
1734531600000|2024-12-18 14:20:00|1978.4|1972.4|1976.1|1970.1|1979.6|1973.6|1976.1|1970.1|25
1734531900000|2024-12-18 14:25:00|1976.4|1970.4|1976.4|1970.4|1977.9|1971.9|1976.4|1970.4|18
1734532200000|2024-12-18 14:30:00|1976.1|1970.1|1976.6|1970.6|1977.1|1971.1|1975.6|1969.6|19
1734532500000|2024-12-18 14:35:00|1976.4|1970.4|1978.4|1972.4|1978.9|1972.9|1976.1|1970.1|28
1734532800000|2024-12-18 14:40:00|1978.6|1972.6|1977.1|1971.1|1979.1|1973.1|1977.1|1971.1|29
1734533100000|2024-12-18 14:45:00|1976.9|1970.9|1978.1|1972.1|1978.9|1972.9|1976.6|1970.6|17
1734533400000|2024-12-18 14:50:00|1978.4|1972.4|1977.9|1971.9|1980.1|1974.1|1977.9|1971.9|32
1734533700000|2024-12-18 14:55:00|1978.1|1972.1|1976.6|1970.6|1978.1|1972.1|1976.6|1970.6|17
1734534000000|2024-12-18 15:00:00|1976.4|1970.4|1977.4|1971.4|1977.9|1971.9|1976.1|1970.1|30
1734534300000|2024-12-18 15:05:00|1977.1|1971.1|1976.6|1970.6|1977.4|1971.4|1976.4|1970.4|17
1734534600000|2024-12-18 15:10:00|1976.4|1970.4|1976.1|1970.1|1976.9|1970.9|1976.1|1970.1|12
1734534900000|2024-12-18 15:15:00|1976.4|1970.4|1976.6|1970.6|1977.1|1971.1|1976.4|1970.4|10
1734535200000|2024-12-18 15:20:00|1976.4|1970.4|1976.1|1970.1|1976.6|1970.6|1976.1|1970.1|10
1734535500000|2024-12-18 15:25:00|1976.4|1970.4|1976.1|1970.1|1976.6|1970.6|1976.1|1970.1|8
1734535800000|2024-12-18 15:30:00|1975.9|1969.9|1975.9|1969.9|1976.6|1970.6|1975.6|1969.6|19
1734536100000|2024-12-18 15:35:00|1976.1|1970.1|1976.1|1970.1|1976.6|1970.6|1975.9|1969.9|11
1734536400000|2024-12-18 15:40:00|1975.9|1969.9|1976.4|1970.4|1976.6|1970.6|1975.4|1969.4|8
1734536700000|2024-12-18 15:45:00|1976.1|1970.1|1976.4|1970.4|1977.6|1971.6|1976.1|1970.1|11
1734537000000|2024-12-18 15:50:00|1976.6|1970.6|1977.6|1971.6|1977.6|1971.6|1976.1|1970.1|10
1734537300000|2024-12-18 15:55:00|1977.4|1971.4|1976.9|1970.9|1977.4|1971.4|1976.4|1970.4|23
1734537600000|2024-12-18 16:00:00|1976.6|1970.6|1976.4|1970.4|1976.9|1970.9|1975.9|1969.9|14
1734537900000|2024-12-18 16:05:00|1976.6|1970.6|1976.4|1970.4|1977.1|1971.1|1976.1|1970.1|12
1734538200000|2024-12-18 16:10:00|1975.9|1969.9|1976.1|1970.1|1976.6|1970.6|1975.6|1969.6|12
1734538500000|2024-12-18 16:15:00|1976.4|1970.4|1978.1|1972.1|1978.1|1972.1|1976.4|1970.4|16
1734538800000|2024-12-18 16:20:00|1977.9|1971.9|1977.6|1971.6|1977.9|1971.9|1977.1|1971.1|10
1734539100000|2024-12-18 16:25:00|1977.4|1971.4|1978.4|1972.4|1978.4|1972.4|1976.4|1970.4|10
1734539400000|2024-12-18 16:30:00|1978.1|1972.1|1979.1|1973.1|1979.1|1973.1|1977.4|1971.4|24
1734539700000|2024-12-18 16:35:00|1979.4|1973.4|1980.1|1974.1|1980.6|1974.6|1978.9|1972.9|17
1734540000000|2024-12-18 16:40:00|1979.9|1973.9|1978.6|1972.6|1979.9|1973.9|1977.5|1971.5|18
1734540300000|2024-12-18 16:45:00|1978.4|1972.4|1981.9|1975.9|1981.9|1975.9|1978.1|1972.1|21
1734540600000|2024-12-18 16:50:00|1982.1|1976.1|1985.6|1979.6|1986.5|1980.5|1981.9|1975.9|63
1734540900000|2024-12-18 16:55:00|1985.4|1979.4|1986.4|1980.4|1987|1981|1982.6|1976.6|116
1734541200000|2024-12-18 17:00:00|1986.5|1980.5|1987.6|1981.6|1987.9|1981.9|1985.9|1979.9|24
1734541500000|2024-12-18 17:05:00|1987.4|1981.4|1989.6|1983.6|1990|1984|1987.4|1981.4|19
1734541800000|2024-12-18 17:10:00|1989.9|1983.9|1991.9|1985.9|1992.5|1986.5|1989.9|1983.9|8
1734542100000|2024-12-18 17:15:00|1991.4|1985.4|1988.6|1982.6|1993.8|1987.8|1988.5|1982.5|23
1734542700000|2024-12-18 17:25:00|1988.1|1982.1|1988.4|1982.4|1988.4|1982.4|1988.1|1982.1|2
1734543000000|2024-12-18 17:30:00|1988.1|1982.1|1986.9|1980.9|1988.4|1982.4|1986.9|1980.9|8
1734543300000|2024-12-18 17:35:00|1987.1|1981.1|1986.4|1980.4|1988.1|1982.1|1985.9|1979.9|21
1734543600000|2024-12-18 17:40:00|1985.9|1979.9|1988.1|1982.1|1989.4|1983.4|1985.9|1979.9|19
1734543900000|2024-12-18 17:45:00|1988.4|1982.4|1987.1|1981.1|1988.6|1982.6|1987.1|1981.1|9
1734544200000|2024-12-18 17:50:00|1986.9|1980.9|1986.6|1980.6|1986.9|1980.9|1986.1|1980.1|6
1734544500000|2024-12-18 17:55:00|1986.9|1980.9|1985.8|1979.8|1988.1|1982.1|1985.4|1979.4|19
1734544800000|2024-12-18 18:00:00|1985.9|1979.9|1985.6|1979.6|1986.3|1980.3|1985.6|1979.6|8
1734545100000|2024-12-18 18:05:00|1985.9|1979.9|1986.4|1980.4|1986.6|1980.6|1985.9|1979.9|8
1734545400000|2024-12-18 18:10:00|1986.6|1980.6|1987.4|1981.4|1987.4|1981.4|1986.6|1980.6|5
1734545700000|2024-12-18 18:15:00|1986.8|1980.8|1984.6|1978.6|1987.9|1981.9|1984.6|1978.6|14
1734546000000|2024-12-18 18:20:00|1985.1|1979.1|1984.1|1978.1|1985.3|1979.3|1983.6|1977.6|9
1734546300000|2024-12-18 18:25:00|1983.9|1977.9|1983.3|1977.3|1983.9|1977.9|1983.3|1977.3|3
1734546600000|2024-12-18 18:30:00|1982.9|1976.9|1982.4|1976.4|1982.9|1976.9|1982.4|1976.4|5
1734546900000|2024-12-18 18:35:00|1983.6|1977.6|1985.8|1979.8|1985.9|1979.9|1983.6|1977.6|4
1734547200000|2024-12-18 18:40:00|1985.9|1979.9|1985.9|1979.9|1985.9|1979.9|1985.9|1979.9|1
1734547500000|2024-12-18 18:45:00|1985.1|1979.1|1983.4|1977.4|1985.1|1979.1|1983.4|1977.4|5
1734547800000|2024-12-18 18:50:00|1983.5|1977.5|1983.5|1977.5|1983.5|1977.5|1983.5|1977.5|1
1734548100000|2024-12-18 18:55:00|1990|1971.3|1990.5|1971.8|1990.5|1971.8|1989.8|1971|3
1734570000000|2024-12-19 01:00:00|1976.4|1970.4|1975.8|1969.8|1976.9|1970.9|1974.9|1968.9|29
1734570300000|2024-12-19 01:05:00|1975.9|1969.9|1977.9|1971.9|1978|1972|1975.3|1969.3|96
1734570600000|2024-12-19 01:10:00|1978|1972|1975.9|1969.9|1978|1972|1975.6|1969.6|25
1734570900000|2024-12-19 01:15:00|1976|1970|1975.6|1969.6|1977.4|1971.4|1975.6|1969.6|27
1734571200000|2024-12-19 01:20:00|1975.4|1969.4|1976.6|1970.6|1977.6|1971.6|1975.3|1969.3|21
1734571500000|2024-12-19 01:25:00|1976.4|1970.4|1976|1970|1977.1|1971.1|1976|1970|13
1734571800000|2024-12-19 01:30:00|1976.1|1970.1|1975.8|1969.8|1976.6|1970.6|1975.8|1969.8|17
1734572100000|2024-12-19 01:35:00|1976.1|1970.1|1975.9|1969.9|1976.6|1970.6|1975.9|1969.9|9
1734572400000|2024-12-19 01:40:00|1975.8|1969.8|1975.6|1969.6|1976.1|1970.1|1975.6|1969.6|10
1734572700000|2024-12-19 01:45:00|1974.9|1968.9|1975.4|1969.4|1976.3|1970.3|1974.9|1968.9|18
1734573000000|2024-12-19 01:50:00|1975.8|1969.8|1976.8|1970.8|1977.5|1971.5|1975.8|1969.8|22
1734573300000|2024-12-19 01:55:00|1977|1971|1977.4|1971.4|1978|1972|1976.8|1970.8|36
1734573600000|2024-12-19 02:00:00|1977.1|1971.1|1975.6|1969.6|1977.3|1971.3|1975.4|1969.4|24
1734573900000|2024-12-19 02:05:00|1975.5|1969.5|1976.1|1970.1|1976.8|1970.8|1975.3|1969.3|70
1734574200000|2024-12-19 02:10:00|1976.3|1970.3|1976.3|1970.3|1977.8|1971.8|1976.3|1970.3|34
1734574500000|2024-12-19 02:15:00|1976.5|1970.5|1975.1|1969.1|1976.5|1970.5|1975.1|1969.1|5
1734574800000|2024-12-19 02:20:00|1975.3|1969.3|1975.8|1969.8|1976.3|1970.3|1975.3|1969.3|7
1734575100000|2024-12-19 02:25:00|1975.6|1969.6|1974.9|1968.9|1975.8|1969.8|1974.9|1968.9|9
1734575400000|2024-12-19 02:30:00|1975.3|1969.3|1976|1970|1976.6|1970.6|1975.3|1969.3|70
1734575700000|2024-12-19 02:35:00|1975.8|1969.8|1976|1970|1977.3|1971.3|1975.8|1969.8|42
1734576000000|2024-12-19 02:40:00|1975.8|1969.8|1975.5|1969.5|1976.4|1970.4|1975.5|1969.5|16
1734576300000|2024-12-19 02:45:00|1975.6|1969.6|1976.9|1970.9|1977.4|1971.4|1975.6|1969.6|19
1734576600000|2024-12-19 02:50:00|1976.6|1970.6|1975.4|1969.4|1976.6|1970.6|1975.4|1969.4|23
1734576900000|2024-12-19 02:55:00|1975.1|1969.1|1975|1969|1976|1970|1974.9|1968.9|23
1734577200000|2024-12-19 03:00:00|1975.1|1969.1|1974|1968|1975.1|1969.1|1974|1968|11
1734577500000|2024-12-19 03:05:00|1974.1|1968.1|1973.4|1967.4|1974.4|1968.4|1973.4|1967.4|13
1734577800000|2024-12-19 03:10:00|1973.5|1967.5|1973.8|1967.8|1974.1|1968.1|1973.1|1967.1|10
1734578100000|2024-12-19 03:15:00|1973.6|1967.6|1974.9|1968.9|1975.1|1969.1|1973.6|1967.6|16
1734578400000|2024-12-19 03:20:00|1974.5|1968.5|1974|1968|1974.9|1968.9|1974|1968|10
1734578700000|2024-12-19 03:25:00|1973.8|1967.8|1974.8|1968.8|1975.3|1969.3|1973.6|1967.6|11
1734579000000|2024-12-19 03:30:00|1974.6|1968.6|1974.6|1968.6|1974.6|1968.6|1974.4|1968.4|3
1734579300000|2024-12-19 03:35:00|1974.4|1968.4|1976.3|1970.3|1976.5|1970.5|1974.4|1968.4|15
1734579600000|2024-12-19 03:40:00|1976.1|1970.1|1974.3|1968.3|1976.3|1970.3|1974.3|1968.3|12
1734579900000|2024-12-19 03:45:00|1974|1968|1974|1968|1974.1|1968.1|1973.9|1967.9|5
1734580200000|2024-12-19 03:50:00|1974.1|1968.1|1973.9|1967.9|1974.4|1968.4|1973.9|1967.9|4
1734580500000|2024-12-19 03:55:00|1974.1|1968.1|1973.9|1967.9|1974.3|1968.3|1973.9|1967.9|4
1734580800000|2024-12-19 04:00:00|1973.6|1967.6|1974.1|1968.1|1974.1|1968.1|1973.6|1967.6|3
1734581100000|2024-12-19 04:05:00|1974|1968|1973.9|1967.9|1974|1968|1973.9|1967.9|2
1734581400000|2024-12-19 04:10:00|1973.8|1967.8|1973.9|1967.9|1973.9|1967.9|1973.8|1967.8|2
1734581700000|2024-12-19 04:15:00|1974|1968|1973.9|1967.9|1974|1968|1973.9|1967.9|6
1734582000000|2024-12-19 04:20:00|1974.1|1968.1|1973.9|1967.9|1974.1|1968.1|1973.9|1967.9|2
1734582300000|2024-12-19 04:25:00|1973.6|1967.6|1973.5|1967.5|1973.6|1967.6|1973.4|1967.4|3
1734582600000|2024-12-19 04:30:00|1973.6|1967.6|1973.9|1967.9|1974.1|1968.1|1973.6|1967.6|7
1734582900000|2024-12-19 04:35:00|1973.6|1967.6|1973.5|1967.5|1973.9|1967.9|1973.4|1967.4|5
1734583200000|2024-12-19 04:40:00|1973.6|1967.6|1973.9|1967.9|1973.9|1967.9|1973.3|1967.3|9
1734583500000|2024-12-19 04:45:00|1974.1|1968.1|1973.5|1967.5|1974.1|1968.1|1973.4|1967.4|5
1734583800000|2024-12-19 04:50:00|1973.6|1967.6|1973.9|1967.9|1973.9|1967.9|1973.6|1967.6|2
1734584100000|2024-12-19 04:55:00|1974|1968|1974|1968|1974.5|1968.5|1974|1968|7
1734584400000|2024-12-19 05:00:00|1973.9|1967.9|1974|1968|1974|1968|1973.9|1967.9|2
1734584700000|2024-12-19 05:05:00|1973.9|1967.9|1973.9|1967.9|1973.9|1967.9|1973.9|1967.9|1
1734585000000|2024-12-19 05:10:00|1974|1968|1973.9|1967.9|1974.3|1968.3|1973.9|1967.9|5
1734585300000|2024-12-19 05:15:00|1973.8|1967.8|1973.6|1967.6|1973.8|1967.8|1973.6|1967.6|2
1734585600000|2024-12-19 05:20:00|1973.8|1967.8|1973.9|1967.9|1974|1968|1973.6|1967.6|7
1734585900000|2024-12-19 05:25:00|1973.8|1967.8|1973.6|1967.6|1974|1968|1973.6|1967.6|5
1734586200000|2024-12-19 05:30:00|1973.8|1967.8|1974.8|1968.8|1975.6|1969.6|1973.8|1967.8|16
1734586500000|2024-12-19 05:35:00|1975.1|1969.1|1973.8|1967.8|1975.1|1969.1|1973.8|1967.8|14
1734586800000|2024-12-19 05:40:00|1973.9|1967.9|1977.4|1971.4|1977.5|1971.5|1973.8|1967.8|61
1734587100000|2024-12-19 05:45:00|1977.3|1971.3|1975.3|1969.3|1977.5|1971.5|1975.3|1969.3|23
1734587400000|2024-12-19 05:50:00|1975.5|1969.5|1974.1|1968.1|1975.6|1969.6|1973.5|1967.5|18
1734587700000|2024-12-19 05:55:00|1974.3|1968.3|1974.1|1968.1|1975|1969|1974.1|1968.1|10
1734588000000|2024-12-19 06:00:00|1974|1968|1975.5|1969.5|1975.8|1969.8|1974|1968|9
1734588300000|2024-12-19 06:05:00|1975.6|1969.6|1975.5|1969.5|1975.8|1969.8|1975.4|1969.4|8
1734588600000|2024-12-19 06:10:00|1975.8|1969.8|1976|1970|1976.5|1970.5|1975.8|1969.8|15
1734588900000|2024-12-19 06:15:00|1976.1|1970.1|1977.5|1971.5|1978.1|1972.1|1976.1|1970.1|36
1734589200000|2024-12-19 06:20:00|1977.6|1971.6|1977.5|1971.5|1978.6|1972.6|1977.4|1971.4|31
1734589500000|2024-12-19 06:25:00|1977.4|1971.4|1976.5|1970.5|1977.4|1971.4|1976.5|1970.5|15
1734589800000|2024-12-19 06:30:00|1976.6|1970.6|1976.5|1970.5|1977.4|1971.4|1976.5|1970.5|20
1734590100000|2024-12-19 06:35:00|1976.8|1970.8|1977.6|1971.6|1978.1|1972.1|1976.5|1970.5|24
1734590400000|2024-12-19 06:40:00|1977.4|1971.4|1976.8|1970.8|1978.1|1972.1|1976.8|1970.8|15
1734590700000|2024-12-19 06:45:00|1976.5|1970.5|1975.5|1969.5|1976.5|1970.5|1975.5|1969.5|9
1734591000000|2024-12-19 06:50:00|1975.6|1969.6|1976.3|1970.3|1976.5|1970.5|1975.6|1969.6|10
1734591300000|2024-12-19 06:55:00|1976.5|1970.5|1976.3|1970.3|1977.1|1971.1|1975.8|1969.8|29
1734591600000|2024-12-19 07:00:00|1976.5|1970.5|1976.1|1970.1|1976.8|1970.8|1976.1|1970.1|8
1734591900000|2024-12-19 07:05:00|1976.3|1970.3|1977|1971|1977|1971|1976.3|1970.3|11
1734592200000|2024-12-19 07:10:00|1976.8|1970.8|1976.8|1970.8|1978|1972|1976.8|1970.8|21
1734592500000|2024-12-19 07:15:00|1977|1971|1977.3|1971.3|1977.6|1971.6|1976.8|1970.8|14
1734592800000|2024-12-19 07:20:00|1977.4|1971.4|1978|1972|1978.1|1972.1|1977.3|1971.3|25
1734593100000|2024-12-19 07:25:00|1977.4|1971.4|1977.5|1971.5|1977.6|1971.6|1977.1|1971.1|9
1734593400000|2024-12-19 07:30:00|1977.3|1971.3|1977.3|1971.3|1978.6|1972.6|1977.1|1971.1|29
1734593700000|2024-12-19 07:35:00|1977.1|1971.1|1974.8|1968.8|1977.3|1971.3|1974.8|1968.8|15
1734594000000|2024-12-19 07:40:00|1974.5|1968.5|1974.5|1968.5|1974.6|1968.6|1973.8|1967.8|10
1734594300000|2024-12-19 07:45:00|1974.6|1968.6|1974.1|1968.1|1974.6|1968.6|1973.4|1967.4|14
1734594600000|2024-12-19 07:50:00|1974|1968|1973.8|1967.8|1974|1968|1973.8|1967.8|9
1734594900000|2024-12-19 07:55:00|1973.9|1967.9|1974.1|1968.1|1974.4|1968.4|1973.9|1967.9|4
1734595200000|2024-12-19 08:00:00|1973.9|1967.9|1973.6|1967.6|1973.9|1967.9|1971.4|1965.4|40
1734595500000|2024-12-19 08:05:00|1973.4|1967.4|1974.1|1968.1|1976.4|1970.4|1973.1|1967.1|41
1734595800000|2024-12-19 08:10:00|1974.4|1968.4|1975.1|1969.1|1976.6|1970.6|1974.4|1968.4|50
1734596100000|2024-12-19 08:15:00|1975.4|1969.4|1974.4|1968.4|1976.1|1970.1|1974.4|1968.4|27
1734596400000|2024-12-19 08:20:00|1974.1|1968.1|1975.1|1969.1|1975.4|1969.4|1974.1|1968.1|26
1734596700000|2024-12-19 08:25:00|1974.9|1968.9|1975.4|1969.4|1976.4|1970.4|1974.9|1968.9|22
1734597000000|2024-12-19 08:30:00|1975.1|1969.1|1975.4|1969.4|1975.6|1969.6|1974.1|1968.1|33
1734597300000|2024-12-19 08:35:00|1975.1|1969.1|1974.4|1968.4|1975.6|1969.6|1974.4|1968.4|20
1734597600000|2024-12-19 08:40:00|1974.6|1968.6|1974.1|1968.1|1974.9|1968.9|1974.1|1968.1|15
1734597900000|2024-12-19 08:45:00|1974.4|1968.4|1972.6|1966.6|1974.6|1968.6|1971.9|1965.9|30
1734598200000|2024-12-19 08:50:00|1972.4|1966.4|1971.9|1965.9|1972.4|1966.4|1971.9|1965.9|3
1734598500000|2024-12-19 08:55:00|1972.1|1966.1|1973.1|1967.1|1973.6|1967.6|1971.9|1965.9|21
1734598800000|2024-12-19 09:00:00|1973.4|1967.4|1974.4|1968.4|1975.4|1969.4|1972.6|1966.6|47
1734599100000|2024-12-19 09:05:00|1974.1|1968.1|1973.6|1967.6|1974.6|1968.6|1973.6|1967.6|16
1734599400000|2024-12-19 09:10:00|1973.4|1967.4|1974.1|1968.1|1974.4|1968.4|1973.1|1967.1|11
1734599700000|2024-12-19 09:15:00|1973.9|1967.9|1973.9|1967.9|1974.1|1968.1|1973.4|1967.4|17
1734600000000|2024-12-19 09:20:00|1974.1|1968.1|1972.4|1966.4|1974.6|1968.6|1972.1|1966.1|25
1734600300000|2024-12-19 09:25:00|1972.6|1966.6|1971.6|1965.6|1972.6|1966.6|1971.6|1965.6|18
1734600600000|2024-12-19 09:30:00|1971.9|1965.9|1971.4|1965.4|1972.1|1966.1|1971.1|1965.1|13
1734600900000|2024-12-19 09:35:00|1971.6|1965.6|1971.6|1965.6|1972.1|1966.1|1971.4|1965.4|15
1734601200000|2024-12-19 09:40:00|1971.4|1965.4|1972.1|1966.1|1972.1|1966.1|1971.4|1965.4|12
1734601500000|2024-12-19 09:45:00|1971.9|1965.9|1971.1|1965.1|1971.9|1965.9|1971.1|1965.1|9
1734601800000|2024-12-19 09:50:00|1970.9|1964.9|1969.6|1963.6|1970.9|1964.9|1969.4|1963.4|6
1734602100000|2024-12-19 09:55:00|1969.4|1963.4|1969.6|1963.6|1970.1|1964.1|1969.4|1963.4|11
1734602400000|2024-12-19 10:00:00|1969.4|1963.4|1969.4|1963.4|1970.4|1964.4|1969.1|1963.1|26
1734602700000|2024-12-19 10:05:00|1968.9|1962.9|1971|1965|1971.8|1965.8|1968.9|1962.9|19
1734603000000|2024-12-19 10:10:00|1971.3|1965.3|1970.6|1964.6|1973.1|1967.1|1970.6|1964.6|25
1734603300000|2024-12-19 10:15:00|1970.9|1964.9|1971.1|1965.1|1971.9|1965.9|1970.9|1964.9|14
1734603600000|2024-12-19 10:20:00|1971.4|1965.4|1971.9|1965.9|1972.6|1966.6|1971.1|1965.1|19
1734603900000|2024-12-19 10:25:00|1972.1|1966.1|1972.6|1966.6|1972.9|1966.9|1971.9|1965.9|19
1734604200000|2024-12-19 10:30:00|1972.9|1966.9|1971.4|1965.4|1972.9|1966.9|1971.4|1965.4|20
1734604500000|2024-12-19 10:35:00|1971.1|1965.1|1970.6|1964.6|1971.1|1965.1|1970.4|1964.4|7
1734604800000|2024-12-19 10:40:00|1970.4|1964.4|1970.1|1964.1|1970.6|1964.6|1970.1|1964.1|8
1734605100000|2024-12-19 10:45:00|1970.4|1964.4|1970.6|1964.6|1971.4|1965.4|1970.4|1964.4|11
1734605400000|2024-12-19 10:50:00|1970.9|1964.9|1970.1|1964.1|1971.4|1965.4|1970.1|1964.1|10
1734605700000|2024-12-19 10:55:00|1970.4|1964.4|1969.9|1963.9|1970.9|1964.9|1969.9|1963.9|19
1734606000000|2024-12-19 11:00:00|1969.6|1963.6|1968.9|1962.9|1969.9|1963.9|1968.6|1962.6|14
1734606300000|2024-12-19 11:05:00|1969.1|1963.1|1968.4|1962.4|1969.1|1963.1|1968.4|1962.4|4
1734606600000|2024-12-19 11:10:00|1968.6|1962.6|1967.6|1961.6|1968.9|1962.9|1967.1|1961.1|29
1734606900000|2024-12-19 11:15:00|1967.9|1961.9|1966.4|1960.4|1967.9|1961.9|1966.1|1960.1|17
1734607200000|2024-12-19 11:20:00|1966.1|1960.1|1966.9|1960.9|1967.4|1961.4|1966.1|1960.1|22
1734607500000|2024-12-19 11:25:00|1966.6|1960.6|1966.6|1960.6|1966.9|1960.9|1966.1|1960.1|15
1734607800000|2024-12-19 11:30:00|1967.1|1961.1|1967.9|1961.9|1967.9|1961.9|1966.9|1960.9|12
1734608100000|2024-12-19 11:35:00|1968.1|1962.1|1969.6|1963.6|1971|1965|1968.1|1962.1|23
1734608400000|2024-12-19 11:40:00|1969.9|1963.9|1969.9|1963.9|1971.1|1965.1|1969.9|1963.9|15
1734608700000|2024-12-19 11:45:00|1970.1|1964.1|1969.4|1963.4|1970.1|1964.1|1969.4|1963.4|4
1734609000000|2024-12-19 11:50:00|1969.1|1963.1|1968.6|1962.6|1969.6|1963.6|1968.6|1962.6|9
1734609300000|2024-12-19 11:55:00|1968.9|1962.9|1967.1|1961.1|1968.9|1962.9|1966.9|1960.9|18
1734609600000|2024-12-19 12:00:00|1966.9|1960.9|1967.1|1961.1|1968.4|1962.4|1966.6|1960.6|43
1734609900000|2024-12-19 12:05:00|1966.9|1960.9|1967.1|1961.1|1967.9|1961.9|1966.1|1960.1|39
1734610200000|2024-12-19 12:10:00|1967.4|1961.4|1966.1|1960.1|1967.9|1961.9|1966.1|1960.1|24
1734610500000|2024-12-19 12:15:00|1966.4|1960.4|1966.4|1960.4|1967.9|1961.9|1966.4|1960.4|21
1734610800000|2024-12-19 12:20:00|1966.6|1960.6|1968.6|1962.6|1968.9|1962.9|1966.6|1960.6|28
1734611100000|2024-12-19 12:25:00|1968.4|1962.4|1968.1|1962.1|1968.6|1962.6|1967.6|1961.6|11
1734611400000|2024-12-19 12:30:00|1967.9|1961.9|1968.9|1962.9|1969.5|1963.5|1967.6|1961.6|29
1734611700000|2024-12-19 12:35:00|1969.1|1963.1|1968.9|1962.9|1969.6|1963.6|1968.6|1962.6|12
1734612000000|2024-12-19 12:40:00|1969.1|1963.1|1968.6|1962.6|1969.4|1963.4|1968.6|1962.6|11
1734612300000|2024-12-19 12:45:00|1968.9|1962.9|1968.6|1962.6|1968.9|1962.9|1967.6|1961.6|18
1734612600000|2024-12-19 12:50:00|1968.4|1962.4|1969.9|1963.9|1970.4|1964.4|1967.9|1961.9|33
1734612900000|2024-12-19 12:55:00|1969.6|1963.6|1969.9|1963.9|1970.6|1964.6|1969.1|1963.1|22
1734613200000|2024-12-19 13:00:00|1970.1|1964.1|1969.6|1963.6|1972.1|1966.1|1969.3|1963.3|97
1734613500000|2024-12-19 13:05:00|1969.4|1963.4|1967.4|1961.4|1969.6|1963.6|1967.4|1961.4|19
1734613800000|2024-12-19 13:10:00|1967.6|1961.6|1968.6|1962.6|1969.1|1963.1|1967.6|1961.6|31
1734614100000|2024-12-19 13:15:00|1968.4|1962.4|1967.9|1961.9|1969.1|1963.1|1967.6|1961.6|26
1734614400000|2024-12-19 13:20:00|1967.6|1961.6|1967.6|1961.6|1968.4|1962.4|1967.4|1961.4|19
1734614700000|2024-12-19 13:25:00|1967.4|1961.4|1968.1|1962.1|1968.1|1962.1|1967.1|1961.1|20
1734615000000|2024-12-19 13:30:00|1967.9|1961.9|1966.9|1960.9|1968.4|1962.4|1966.6|1960.6|28
1734615300000|2024-12-19 13:35:00|1966.6|1960.6|1967.6|1961.6|1967.9|1961.9|1966.4|1960.4|17
1734615600000|2024-12-19 13:40:00|1967.4|1961.4|1967.6|1961.6|1968.1|1962.1|1966.9|1960.9|15
1734615900000|2024-12-19 13:45:00|1967.9|1961.9|1967.6|1961.6|1969.4|1963.4|1967.4|1961.4|21
1734616200000|2024-12-19 13:50:00|1967.4|1961.4|1965.9|1959.9|1967.4|1961.4|1965.4|1959.4|16
1734616500000|2024-12-19 13:55:00|1966.1|1960.1|1967.9|1961.9|1968.4|1962.4|1966.1|1960.1|22
1734616800000|2024-12-19 14:00:00|1968.1|1962.1|1968.1|1962.1|1968.9|1962.9|1967.4|1961.4|27
1734617100000|2024-12-19 14:05:00|1967.9|1961.9|1967.9|1961.9|1969.4|1963.4|1967.9|1961.9|33
1734617400000|2024-12-19 14:10:00|1967.6|1961.6|1967.6|1961.6|1968.4|1962.4|1967.6|1961.6|10
1734617700000|2024-12-19 14:15:00|1967.4|1961.4|1966.6|1960.6|1967.6|1961.6|1966.1|1960.1|19
1734618000000|2024-12-19 14:20:00|1966.4|1960.4|1966.4|1960.4|1966.6|1960.6|1966.1|1960.1|5
1734618300000|2024-12-19 14:25:00|1966.1|1960.1|1965.4|1959.4|1966.9|1960.9|1965.4|1959.4|11
1734618600000|2024-12-19 14:30:00|1965.1|1959.1|1965.6|1959.6|1966.4|1960.4|1964.1|1958.1|36
1734618900000|2024-12-19 14:35:00|1965.4|1959.4|1964.9|1958.9|1966.1|1960.1|1964.9|1958.9|23
1734619200000|2024-12-19 14:40:00|1964.6|1958.6|1963.4|1957.4|1964.6|1958.6|1963.4|1957.4|18
1734619500000|2024-12-19 14:45:00|1963.6|1957.6|1964.4|1958.4|1964.9|1958.9|1963.4|1957.4|18
1734619800000|2024-12-19 14:50:00|1964.1|1958.1|1964.6|1958.6|1965.4|1959.4|1964.1|1958.1|19
1734620100000|2024-12-19 14:55:00|1964.9|1958.9|1964.9|1958.9|1965.4|1959.4|1964.1|1958.1|27
1734620400000|2024-12-19 15:00:00|1965.1|1959.1|1965.1|1959.1|1965.4|1959.4|1964.4|1958.4|19
1734620700000|2024-12-19 15:05:00|1964.9|1958.9|1965.6|1959.6|1965.9|1959.9|1964.6|1958.6|22
1734621000000|2024-12-19 15:10:00|1965.9|1959.9|1964.4|1958.4|1965.9|1959.9|1964.4|1958.4|10
1734621300000|2024-12-19 15:15:00|1964.1|1958.1|1965.1|1959.1|1965.6|1959.6|1963.6|1957.6|25
1734621600000|2024-12-19 15:20:00|1964.9|1958.9|1964.1|1958.1|1964.9|1958.9|1963.6|1957.6|12
1734621900000|2024-12-19 15:25:00|1963.9|1957.9|1961.6|1955.6|1964.1|1958.1|1961.6|1955.6|18
1734622200000|2024-12-19 15:30:00|1961.9|1955.9|1960.6|1954.6|1961.9|1955.9|1960.4|1954.4|18
1734622500000|2024-12-19 15:35:00|1960.4|1954.4|1959.4|1953.4|1960.4|1954.4|1958.6|1952.6|16
1734622800000|2024-12-19 15:40:00|1959.1|1953.1|1960.9|1954.9|1960.9|1954.9|1958.6|1952.6|19
1734623100000|2024-12-19 15:45:00|1961.1|1955.1|1961.9|1955.9|1961.9|1955.9|1960.1|1954.1|18
1734623400000|2024-12-19 15:50:00|1962.1|1956.1|1963.1|1957.1|1963.1|1957.1|1961.9|1955.9|13
1734623700000|2024-12-19 15:55:00|1962.6|1956.6|1960.6|1954.6|1962.6|1956.6|1960.1|1954.1|24
1734624000000|2024-12-19 16:00:00|1960.4|1954.4|1963.1|1957.1|1963.1|1957.1|1960.1|1954.1|19
1734624300000|2024-12-19 16:05:00|1962.9|1956.9|1963.6|1957.6|1963.6|1957.6|1962.1|1956.1|14
1734624600000|2024-12-19 16:10:00|1963.4|1957.4|1961.9|1955.9|1963.4|1957.4|1961.9|1955.9|15
1734624900000|2024-12-19 16:15:00|1961.6|1955.6|1963.4|1957.4|1963.4|1957.4|1961.4|1955.4|24
1734625200000|2024-12-19 16:20:00|1963.1|1957.1|1963.9|1957.9|1963.9|1957.9|1962.6|1956.6|17
1734625500000|2024-12-19 16:25:00|1963.6|1957.6|1962.4|1956.4|1964.4|1958.4|1962.4|1956.4|18
1734625800000|2024-12-19 16:30:00|1962.6|1956.6|1962.6|1956.6|1963.1|1957.1|1962.6|1956.6|5
1734626100000|2024-12-19 16:35:00|1962.4|1956.4|1962.4|1956.4|1963.4|1957.4|1962.1|1956.1|13
1734626400000|2024-12-19 16:40:00|1962.6|1956.6|1965.4|1959.4|1965.8|1959.8|1962.4|1956.4|17
1734626700000|2024-12-19 16:45:00|1965.6|1959.6|1973.1|1967.1|1974.3|1968.3|1965.6|1959.6|87
1734627000000|2024-12-19 16:50:00|1973.4|1967.4|1973.9|1967.9|1974.8|1968.8|1973.1|1967.1|49
1734627300000|2024-12-19 16:55:00|1974.1|1968.1|1972.6|1966.6|1976.4|1970.4|1972.6|1966.6|99
1734627600000|2024-12-19 17:00:00|1972.9|1966.9|1969.4|1963.4|1972.9|1966.9|1969.4|1963.4|15
1734627900000|2024-12-19 17:05:00|1969.6|1963.6|1970.6|1964.6|1970.6|1964.6|1969.6|1963.6|5
1734628200000|2024-12-19 17:10:00|1970.4|1964.4|1970.4|1964.4|1970.4|1964.4|1970.4|1964.4|1
1734628500000|2024-12-19 17:15:00|1970.6|1964.6|1971.1|1965.1|1971.1|1965.1|1970.6|1964.6|3
1734628800000|2024-12-19 17:20:00|1970.9|1964.9|1973.5|1967.5|1974.3|1968.3|1970.6|1964.6|13
1734629100000|2024-12-19 17:25:00|1973.6|1967.6|1974.4|1968.4|1974.4|1968.4|1973.6|1967.6|4
1734630000000|2024-12-19 17:40:00|1974.1|1968.1|1974.1|1968.1|1974.1|1968.1|1974.1|1968.1|1
1734630300000|2024-12-19 17:45:00|1973.9|1967.9|1973.4|1967.4|1973.9|1967.9|1973.4|1967.4|5
1734630600000|2024-12-19 17:50:00|1972.6|1966.6|1972.1|1966.1|1972.6|1966.6|1971.9|1965.9|7
1734630900000|2024-12-19 17:55:00|1972.4|1966.4|1973.5|1967.5|1974.6|1968.6|1972.1|1964.3|27
1734631200000|2024-12-19 18:00:00|1973.4|1967.4|1974.3|1968.3|1974.3|1968.3|1973.1|1967.1|10
1734631500000|2024-12-19 18:05:00|1974.1|1968.1|1975.1|1969.1|1975.1|1969.1|1974.1|1968.1|7
1734631800000|2024-12-19 18:10:00|1974.9|1968.9|1973.4|1967.4|1975|1969|1973.3|1967.3|13
1734632100000|2024-12-19 18:15:00|1973.3|1967.3|1973|1967|1973.3|1967.3|1973|1967|6
1734633000000|2024-12-19 18:30:00|1974.4|1968.4|1974.9|1968.9|1975.3|1969.3|1974.4|1968.4|6
1734633300000|2024-12-19 18:35:00|1975.9|1969.9|1975.6|1969.6|1975.9|1969.9|1975.4|1969.4|5
1734633600000|2024-12-19 18:40:00|1975.4|1969.4|1976.1|1970.1|1976.1|1970.1|1975.4|1969.4|8
1734633900000|2024-12-19 18:45:00|1975.9|1969.9|1975.1|1969.1|1975.9|1969.9|1975.1|1969.1|5
1734634200000|2024-12-19 18:50:00|1974.9|1968.9|1975.1|1969.1|1975.1|1969.1|1974.9|1968.9|4
1734634500000|2024-12-19 18:55:00|1981.5|1962.8|1981.8|1963|1981.8|1963|1981.5|1962.8|2
1734656400000|2024-12-20 01:00:00|1968.1|1962.1|1968.9|1962.9|1968.9|1962.9|1967.9|1961.9|13
1734656700000|2024-12-20 01:05:00|1968.6|1962.6|1969|1963|1969.3|1963.3|1968.3|1962.3|31
1734657000000|2024-12-20 01:10:00|1968.8|1962.8|1969.8|1963.8|1970|1964|1967.4|1961.4|71
1734657300000|2024-12-20 01:15:00|1969.5|1963.5|1971.1|1965.1|1971.6|1965.6|1969.5|1963.5|73
1734657600000|2024-12-20 01:20:00|1970.9|1964.9|1970.6|1964.6|1971.1|1965.1|1970.3|1964.3|29
1734657900000|2024-12-20 01:25:00|1970.9|1964.9|1971|1965|1971.5|1965.5|1970.6|1964.6|43
1734658200000|2024-12-20 01:30:00|1971.3|1965.3|1972.5|1966.5|1973|1967|1971|1965|16
1734658500000|2024-12-20 01:35:00|1973.3|1967.3|1973.5|1967.5|1974.6|1968.6|1973.3|1967.3|28
1734658800000|2024-12-20 01:40:00|1973.3|1967.3|1972.3|1966.3|1974|1968|1972.3|1966.3|17
1734659100000|2024-12-20 01:45:00|1972.4|1966.4|1972.3|1966.3|1972.8|1966.8|1971.9|1965.9|37
1734659400000|2024-12-20 01:50:00|1972.5|1966.5|1973|1967|1973.1|1967.1|1972.5|1966.5|10
1734659700000|2024-12-20 01:55:00|1973.1|1967.1|1972.3|1966.3|1973.1|1967.1|1971.9|1965.9|34
1734660000000|2024-12-20 02:00:00|1972.5|1966.5|1972|1966|1972.8|1966.8|1971|1965|32
1734660300000|2024-12-20 02:05:00|1972.1|1966.1|1972|1966|1973.3|1967.3|1971.9|1965.9|37
1734660600000|2024-12-20 02:10:00|1971.8|1965.8|1972|1966|1972|1966|1971.5|1965.5|5
1734660900000|2024-12-20 02:15:00|1971.8|1965.8|1975|1969|1975.3|1969.3|1971.8|1965.8|19
1734661200000|2024-12-20 02:20:00|1975.3|1969.3|1975.6|1969.6|1976|1970|1974.5|1968.5|31
1734661500000|2024-12-20 02:25:00|1975.8|1969.8|1974.9|1968.9|1976.1|1970.1|1974.4|1968.4|22
1734661800000|2024-12-20 02:30:00|1974.6|1968.6|1976.4|1970.4|1978.3|1972.3|1974.6|1968.6|37
1734662100000|2024-12-20 02:35:00|1976.5|1970.5|1977.5|1971.5|1978.3|1972.3|1976.5|1970.5|17
1734662400000|2024-12-20 02:40:00|1977.8|1971.8|1977|1971|1977.8|1971.8|1976.6|1970.6|8
1734662700000|2024-12-20 02:45:00|1977.3|1971.3|1976.9|1970.9|1977.9|1971.9|1976.4|1970.4|16
1734663000000|2024-12-20 02:50:00|1977.1|1971.1|1977.6|1971.6|1978.3|1972.3|1976.1|1970.1|22
1734663300000|2024-12-20 02:55:00|1978|1972|1976.9|1970.9|1978.3|1972.3|1976.6|1970.6|30
1734663600000|2024-12-20 03:00:00|1977.1|1971.1|1976.6|1970.6|1977.3|1971.3|1976.6|1970.6|10
1734663900000|2024-12-20 03:05:00|1976.4|1970.4|1977|1971|1977.1|1971.1|1975.8|1969.8|17
1734664200000|2024-12-20 03:10:00|1977.3|1971.3|1976.6|1970.6|1977.3|1971.3|1976.5|1970.5|17
1734664500000|2024-12-20 03:15:00|1976.4|1970.4|1976|1970|1976.5|1970.5|1976|1970|11
1734664800000|2024-12-20 03:20:00|1976.3|1970.3|1976|1970|1976.8|1970.8|1975.8|1969.8|14
1734665100000|2024-12-20 03:25:00|1976.3|1970.3|1977.8|1971.8|1978|1972|1976.3|1970.3|20
1734665400000|2024-12-20 03:30:00|1977.5|1971.5|1975.9|1969.9|1977.5|1971.5|1975.9|1969.9|13
1734665700000|2024-12-20 03:35:00|1975.8|1969.8|1975.9|1969.9|1975.9|1969.9|1975.8|1969.8|2
1734666000000|2024-12-20 03:40:00|1976|1970|1975.9|1969.9|1976|1970|1975.9|1969.9|2
1734666300000|2024-12-20 03:45:00|1976.3|1970.3|1975.9|1969.9|1976.3|1970.3|1975.6|1969.6|11
1734666600000|2024-12-20 03:50:00|1976|1970|1976.1|1970.1|1976.1|1970.1|1975.9|1969.9|4
1734666900000|2024-12-20 03:55:00|1976.4|1970.4|1976.8|1970.8|1976.8|1970.8|1976.4|1970.4|3
1734667200000|2024-12-20 04:00:00|1977.1|1971.1|1976.5|1970.5|1977.5|1971.5|1975.9|1969.9|15
1734667800000|2024-12-20 04:10:00|1976.4|1970.4|1976.1|1970.1|1976.4|1970.4|1976.1|1970.1|2
1734668100000|2024-12-20 04:15:00|1976|1970|1975.9|1969.9|1976|1970|1975.9|1969.9|4
1734668400000|2024-12-20 04:20:00|1976|1970|1976.4|1970.4|1976.4|1970.4|1976|1970|3
1734668700000|2024-12-20 04:25:00|1976.5|1970.5|1976|1970|1976.8|1970.8|1976|1970|4
1734669000000|2024-12-20 04:30:00|1975.9|1969.9|1976.8|1970.8|1976.8|1970.8|1975.9|1969.9|4
1734669300000|2024-12-20 04:35:00|1977|1971|1977.3|1971.3|1977.3|1971.3|1977|1971|2
1734669600000|2024-12-20 04:40:00|1977.1|1971.1|1976|1970|1977.1|1971.1|1976|1970|7
1734669900000|2024-12-20 04:45:00|1975.9|1969.9|1976.1|1970.1|1976.1|1970.1|1975.9|1969.9|3
1734670200000|2024-12-20 04:50:00|1976.4|1970.4|1976.6|1970.6|1976.8|1970.8|1976.1|1970.1|8
1734670500000|2024-12-20 04:55:00|1976.3|1970.3|1976|1970|1976.8|1970.8|1976|1970|8
1734670800000|2024-12-20 05:00:00|1976.3|1970.3|1976.4|1970.4|1976.5|1970.5|1976.3|1970.3|4
1734671100000|2024-12-20 05:05:00|1976.5|1970.5|1976.4|1970.4|1976.8|1970.8|1976.4|1970.4|4
1734671400000|2024-12-20 05:10:00|1976.3|1970.3|1976|1970|1976.3|1970.3|1975.5|1969.5|9
1734671700000|2024-12-20 05:15:00|1975.9|1969.9|1976|1970|1976|1970|1975.5|1969.5|5
1734672000000|2024-12-20 05:20:00|1976.1|1970.1|1975.5|1969.5|1976.3|1970.3|1975.5|1969.5|6
1734672300000|2024-12-20 05:25:00|1975.6|1969.6|1976.5|1970.5|1976.5|1970.5|1975.6|1969.6|12
1734672600000|2024-12-20 05:30:00|1976.1|1970.1|1976|1970|1976.1|1970.1|1974.9|1968.9|21
1734672900000|2024-12-20 05:35:00|1975.9|1969.9|1976.5|1970.5|1977.3|1971.3|1975.9|1969.9|13
1734673200000|2024-12-20 05:40:00|1976.3|1970.3|1976.8|1970.8|1976.8|1970.8|1975|1969|15
1734673500000|2024-12-20 05:45:00|1976.9|1970.9|1976|1970|1977|1971|1975.5|1969.5|11
1734673800000|2024-12-20 05:50:00|1975.9|1969.9|1976.5|1970.5|1976.5|1970.5|1975.6|1969.6|15
1734674100000|2024-12-20 05:55:00|1976.6|1970.6|1976.3|1970.3|1976.8|1970.8|1975.8|1969.8|11
1734674400000|2024-12-20 06:00:00|1976.1|1970.1|1975.9|1969.9|1976.8|1970.8|1975.4|1969.4|24
1734674700000|2024-12-20 06:05:00|1976|1970|1976.6|1970.6|1976.6|1970.6|1975.5|1969.5|21
1734675000000|2024-12-20 06:10:00|1976.5|1970.5|1976.3|1970.3|1976.8|1970.8|1975.4|1969.4|25
1734675300000|2024-12-20 06:15:00|1976|1970|1976.3|1970.3|1976.8|1970.8|1976|1970|7
1734675600000|2024-12-20 06:20:00|1976.4|1970.4|1977|1971|1977.5|1971.5|1976.4|1970.4|24
1734675900000|2024-12-20 06:25:00|1976.9|1970.9|1976.8|1970.8|1978.3|1972.3|1976.5|1970.5|45
1734676200000|2024-12-20 06:30:00|1976.6|1970.6|1976.8|1970.8|1976.8|1970.8|1975.9|1969.9|9
1734676500000|2024-12-20 06:35:00|1976.6|1970.6|1977.5|1971.5|1977.5|1971.5|1976.4|1970.4|4
1734676800000|2024-12-20 06:40:00|1977.3|1971.3|1976.8|1970.8|1977.5|1971.5|1976.5|1970.5|13
1734677100000|2024-12-20 06:45:00|1976.5|1970.5|1976.5|1970.5|1976.5|1970.5|1975.9|1969.9|9
1734677400000|2024-12-20 06:50:00|1976.8|1970.8|1976.5|1970.5|1976.8|1970.8|1975.8|1969.8|19
1734677700000|2024-12-20 06:55:00|1976.8|1970.8|1976.5|1970.5|1976.8|1970.8|1976.1|1970.1|8
1734678000000|2024-12-20 07:00:00|1976.3|1970.3|1973.5|1967.5|1976.3|1970.3|1972.3|1966.3|22
1734678300000|2024-12-20 07:05:00|1973.8|1967.8|1974.3|1968.3|1974.3|1968.3|1973.3|1967.3|12
1734678600000|2024-12-20 07:10:00|1974|1968|1973.8|1967.8|1974|1968|1973.3|1967.3|14
1734678900000|2024-12-20 07:15:00|1973.5|1967.5|1972|1966|1973.5|1967.5|1971.8|1965.8|10
1734679200000|2024-12-20 07:20:00|1971.8|1965.8|1971.5|1965.5|1971.8|1965.8|1971.5|1965.5|4
1734679500000|2024-12-20 07:25:00|1971.8|1965.8|1970.8|1964.8|1971.8|1965.8|1970.5|1964.5|9
1734679800000|2024-12-20 07:30:00|1970.5|1964.5|1972.3|1966.3|1972.3|1966.3|1969.8|1963.8|20
1734680100000|2024-12-20 07:35:00|1972|1966|1972.3|1966.3|1972.5|1966.5|1971.8|1965.8|5
1734680400000|2024-12-20 07:40:00|1971.8|1965.8|1972|1966|1972|1966|1971.5|1965.5|5
1734680700000|2024-12-20 07:45:00|1971.8|1965.8|1972.9|1966.9|1972.9|1966.9|1971.5|1965.5|9
1734681000000|2024-12-20 07:50:00|1973|1967|1972.9|1966.9|1973|1967|1972.5|1966.5|7
1734681300000|2024-12-20 07:55:00|1973.1|1967.1|1975.9|1969.9|1976.1|1970.1|1973.1|1967.1|29
1734681600000|2024-12-20 08:00:00|1975.6|1969.6|1971.6|1965.6|1975.6|1969.6|1969.3|1963.3|110
1734681900000|2024-12-20 08:05:00|1971.9|1965.9|1974|1968|1976|1970|1970.8|1964.8|105
1734682200000|2024-12-20 08:10:00|1973.8|1967.8|1972.1|1966.1|1974.6|1968.6|1971.4|1965.4|64
1734682500000|2024-12-20 08:15:00|1971.9|1965.9|1971.9|1965.9|1973.1|1967.1|1970.4|1964.4|32
1734682800000|2024-12-20 08:20:00|1971.6|1965.6|1972.1|1966.1|1973.4|1967.4|1971.1|1965.1|37
1734683100000|2024-12-20 08:25:00|1971.9|1965.9|1971.4|1965.4|1971.9|1965.9|1970.1|1964.1|29
1734683400000|2024-12-20 08:30:00|1971.6|1965.6|1971.9|1965.9|1973.5|1967.5|1970.9|1964.9|35
1734683700000|2024-12-20 08:35:00|1972.1|1966.1|1975.6|1969.6|1975.6|1969.6|1972.1|1966.1|25
1734684000000|2024-12-20 08:40:00|1976.1|1970.1|1977.1|1971.1|1978.4|1972.4|1976.1|1970.1|38
1734684300000|2024-12-20 08:45:00|1976.9|1970.9|1977.1|1971.1|1977.1|1971.1|1976.1|1970.1|20
1734684600000|2024-12-20 08:50:00|1976.9|1970.9|1975.9|1969.9|1977.1|1971.1|1974.9|1968.9|25
1734684900000|2024-12-20 08:55:00|1976.1|1970.1|1975.6|1969.6|1976.9|1970.9|1975.1|1969.1|31
1734685200000|2024-12-20 09:00:00|1975.4|1969.4|1972.9|1966.9|1975.9|1969.9|1972.4|1966.4|64
1734685500000|2024-12-20 09:05:00|1972.6|1966.6|1973.1|1967.1|1973.6|1967.6|1972.4|1966.4|29
1734685800000|2024-12-20 09:10:00|1973.4|1967.4|1974.9|1968.9|1975.1|1969.1|1973.4|1967.4|14
1734686100000|2024-12-20 09:15:00|1974.6|1968.6|1975.6|1969.6|1975.6|1969.6|1974.1|1968.1|19
1734686400000|2024-12-20 09:20:00|1975.9|1969.9|1975.4|1969.4|1977.1|1971.1|1975.4|1969.4|22
1734686700000|2024-12-20 09:25:00|1975.1|1969.1|1976.6|1970.6|1976.6|1970.6|1974.9|1968.9|14
1734687000000|2024-12-20 09:30:00|1976.4|1970.4|1974.1|1968.1|1976.4|1970.4|1974.1|1968.1|14
1734687300000|2024-12-20 09:35:00|1973.9|1967.9|1974.6|1968.6|1975.4|1969.4|1973.9|1967.9|7
1734687600000|2024-12-20 09:40:00|1974.4|1968.4|1975.1|1969.1|1975.6|1969.6|1974.4|1968.4|13
1734687900000|2024-12-20 09:45:00|1974.9|1968.9|1974.9|1968.9|1975.6|1969.6|1974.4|1968.4|13
1734688200000|2024-12-20 09:50:00|1974.6|1968.6|1976.4|1970.4|1977.1|1971.1|1974.1|1968.1|25
1734688500000|2024-12-20 09:55:00|1976.1|1970.1|1975.6|1969.6|1976.4|1970.4|1974.6|1968.6|21
1734688800000|2024-12-20 10:00:00|1975.4|1969.4|1975.4|1969.4|1975.9|1969.9|1974.4|1968.4|14
1734689100000|2024-12-20 10:05:00|1975.6|1969.6|1976.1|1970.1|1976.9|1970.9|1975.6|1969.6|11
1734689400000|2024-12-20 10:10:00|1975.9|1969.9|1975.4|1969.4|1976.1|1970.1|1975.1|1969.1|13
1734689700000|2024-12-20 10:15:00|1975.1|1969.1|1975.4|1969.4|1976.4|1970.4|1974.4|1968.4|26
1734690000000|2024-12-20 10:20:00|1975.1|1969.1|1975.9|1969.9|1975.9|1969.9|1974.9|1968.9|10
1734690300000|2024-12-20 10:25:00|1975.6|1969.6|1975.9|1969.9|1976.1|1970.1|1975.4|1969.4|16
1734690600000|2024-12-20 10:30:00|1976.1|1970.1|1976.9|1970.9|1977.4|1971.4|1976.1|1970.1|13
1734690900000|2024-12-20 10:35:00|1977.1|1971.1|1977.4|1971.4|1977.9|1971.9|1976.9|1970.9|12
1734691200000|2024-12-20 10:40:00|1977.6|1971.6|1976.1|1970.1|1977.6|1971.6|1975.9|1969.9|18
1734691500000|2024-12-20 10:45:00|1976.4|1970.4|1976.6|1970.6|1976.6|1970.6|1976.1|1970.1|4
1734691800000|2024-12-20 10:50:00|1976.9|1970.9|1976.9|1970.9|1977.4|1971.4|1976.4|1970.4|8
1734692100000|2024-12-20 10:55:00|1977.1|1971.1|1975.4|1969.4|1977.6|1971.6|1975.4|1969.4|15
1734692400000|2024-12-20 11:00:00|1975.1|1969.1|1974.4|1968.4|1975.1|1969.1|1974.4|1968.4|6
1734692700000|2024-12-20 11:05:00|1974.6|1968.6|1974.9|1968.9|1975.1|1969.1|1974.1|1968.1|23
1734693000000|2024-12-20 11:10:00|1974.6|1968.6|1974.1|1968.1|1974.6|1968.6|1973.4|1967.4|18
1734693300000|2024-12-20 11:15:00|1973.9|1967.9|1974.1|1968.1|1974.1|1968.1|1973.4|1967.4|19
1734693600000|2024-12-20 11:20:00|1973.9|1967.9|1973.4|1967.4|1974.6|1968.6|1973.1|1967.1|19
1734693900000|2024-12-20 11:25:00|1973.6|1967.6|1973.9|1967.9|1973.9|1967.9|1972.6|1966.6|19
1734694200000|2024-12-20 11:30:00|1973.6|1967.6|1974.1|1968.1|1974.1|1968.1|1973.1|1967.1|19
1734694500000|2024-12-20 11:35:00|1973.9|1967.9|1974.1|1968.1|1974.1|1968.1|1973.1|1967.1|20
1734694800000|2024-12-20 11:40:00|1973.9|1967.9|1972.6|1966.6|1974.6|1968.6|1972.6|1966.6|18
1734695100000|2024-12-20 11:45:00|1972.4|1966.4|1974.9|1968.9|1974.9|1968.9|1972.4|1966.4|24
1734695400000|2024-12-20 11:50:00|1975.1|1969.1|1975.1|1969.1|1975.1|1969.1|1974.4|1968.4|25
1734695700000|2024-12-20 11:55:00|1975.4|1969.4|1974.9|1968.9|1976.1|1970.1|1974.9|1968.9|13
1734696000000|2024-12-20 12:00:00|1975.1|1969.1|1975.4|1969.4|1976.1|1970.1|1975.1|1969.1|16
1734696300000|2024-12-20 12:05:00|1975.1|1969.1|1976.1|1970.1|1976.1|1970.1|1973.6|1967.6|22
1734696600000|2024-12-20 12:10:00|1976.4|1970.4|1979.1|1973.1|1979.1|1973.1|1976.4|1970.4|23
1734696900000|2024-12-20 12:15:00|1978.9|1972.9|1977.9|1971.9|1978.9|1972.9|1976.6|1970.6|17
1734697200000|2024-12-20 12:20:00|1978.1|1972.1|1979.6|1973.6|1979.6|1973.6|1978.1|1972.1|15
1734697500000|2024-12-20 12:25:00|1979.9|1973.9|1978.6|1972.6|1979.9|1973.9|1978.1|1972.1|17
1734697800000|2024-12-20 12:30:00|1978.4|1972.4|1979.4|1973.4|1979.9|1973.9|1977.9|1971.9|24
1734698100000|2024-12-20 12:35:00|1979.1|1973.1|1978.9|1972.9|1979.4|1973.4|1977.9|1971.9|18
1734698400000|2024-12-20 12:40:00|1979.1|1973.1|1979.1|1973.1|1980.1|1974.1|1978.6|1972.6|26
1734698700000|2024-12-20 12:45:00|1978.9|1972.9|1979.9|1973.9|1980.4|1974.4|1977.9|1971.9|24
1734699000000|2024-12-20 12:50:00|1980.1|1974.1|1978.4|1972.4|1980.1|1974.1|1977.9|1971.9|31
1734699300000|2024-12-20 12:55:00|1977.6|1971.6|1980.4|1974.4|1981|1975|1977.1|1971.1|41
1734699600000|2024-12-20 13:00:00|1980.1|1974.1|1980.6|1974.6|1980.6|1974.6|1977.4|1971.4|53
1734699900000|2024-12-20 13:05:00|1980.4|1974.4|1981|1975|1981.5|1975.5|1978.4|1972.4|44
1734700200000|2024-12-20 13:10:00|1981.3|1975.3|1982|1976|1984.9|1978.9|1980.8|1974.8|89
1734700500000|2024-12-20 13:15:00|1982.3|1976.3|1983.1|1977.1|1983.9|1977.9|1981.9|1975.9|18
1734700800000|2024-12-20 13:20:00|1982.9|1976.9|1984.4|1978.4|1985.1|1979.1|1982.6|1976.6|31
1734701100000|2024-12-20 13:25:00|1984.6|1978.6|1985.1|1979.1|1986.1|1980.1|1984.6|1978.6|17
1734701400000|2024-12-20 13:30:00|1985.6|1979.6|1985.9|1979.9|1986.4|1980.4|1984.9|1978.9|26
1734701700000|2024-12-20 13:35:00|1986.1|1980.1|1986.1|1980.1|1987.1|1981.1|1985.9|1979.9|16
1734702000000|2024-12-20 13:40:00|1985.9|1979.9|1987.4|1981.4|1988.6|1982.6|1985.4|1979.4|26
1734702300000|2024-12-20 13:45:00|1987.1|1981.1|1987.6|1981.6|1987.9|1981.9|1986.9|1980.9|13
1734702600000|2024-12-20 13:50:00|1987.4|1981.4|1987.6|1981.6|1988.6|1982.6|1986.6|1980.6|31
1734702900000|2024-12-20 13:55:00|1987.9|1981.9|1987.6|1981.6|1988.6|1982.6|1987.4|1981.4|17
1734703200000|2024-12-20 14:00:00|1987.9|1981.9|1989.1|1983.1|1989.4|1983.4|1987.6|1981.6|40
1734703500000|2024-12-20 14:05:00|1988.9|1982.9|1991.6|1985.6|1991.6|1985.6|1988.9|1982.9|79
1734703800000|2024-12-20 14:10:00|1991.4|1985.4|1989.4|1983.4|1991.6|1985.6|1989.4|1983.4|39
1734704100000|2024-12-20 14:15:00|1989.1|1983.1|1990.6|1984.6|1991.1|1985.1|1989.1|1983.1|38
1734704400000|2024-12-20 14:20:00|1990.4|1984.4|1989.9|1983.9|1990.6|1984.6|1988.9|1982.9|19
1734704700000|2024-12-20 14:25:00|1989.6|1983.6|1988.6|1982.6|1989.9|1983.9|1988.4|1982.4|22
1734705000000|2024-12-20 14:30:00|1988.4|1982.4|1985.9|1979.9|1988.6|1982.6|1985.9|1979.9|54
1734705300000|2024-12-20 14:35:00|1986.1|1980.1|1987.1|1981.1|1987.6|1981.6|1985.4|1979.4|49
1734705600000|2024-12-20 14:40:00|1986.9|1980.9|1985.4|1979.4|1987.6|1981.6|1985.4|1979.4|40
1734705900000|2024-12-20 14:45:00|1985.1|1979.1|1986.4|1980.4|1986.6|1980.6|1984.6|1978.6|46
1734706200000|2024-12-20 14:50:00|1986.1|1980.1|1985.6|1979.6|1986.9|1980.9|1985.4|1979.4|33
1734706500000|2024-12-20 14:55:00|1985.4|1979.4|1985.4|1979.4|1985.9|1979.9|1983.6|1977.6|56
1734706800000|2024-12-20 15:00:00|1985.6|1979.6|1987.4|1981.4|1987.4|1981.4|1984.4|1978.4|54
1734707100000|2024-12-20 15:05:00|1987.1|1981.1|1987.9|1981.9|1988.6|1982.6|1987.1|1981.1|36
1734707400000|2024-12-20 15:10:00|1987.6|1981.6|1988.6|1982.6|1988.9|1982.9|1987.1|1981.1|21
1734707700000|2024-12-20 15:15:00|1988.4|1982.4|1989.6|1983.6|1989.9|1983.9|1988.1|1982.1|26
1734708000000|2024-12-20 15:20:00|1989.4|1983.4|1986.9|1980.9|1989.4|1983.4|1986.9|1980.9|17
1734708300000|2024-12-20 15:25:00|1986.6|1980.6|1987.4|1981.4|1987.6|1981.6|1985.9|1979.9|29
1734708600000|2024-12-20 15:30:00|1987.6|1981.6|1988.1|1982.1|1988.9|1982.9|1987.4|1981.4|17
1734708900000|2024-12-20 15:35:00|1988.4|1982.4|1988.6|1982.6|1989.4|1983.4|1987.1|1981.1|20
1734709200000|2024-12-20 15:40:00|1988.4|1982.4|1989.1|1983.1|1990.6|1984.6|1988.4|1982.4|14
1734709500000|2024-12-20 15:45:00|1988.9|1982.9|1991.1|1985.1|1991.1|1985.1|1988.4|1982.4|20
1734709800000|2024-12-20 15:50:00|1990.9|1984.9|1989.4|1983.4|1990.9|1984.9|1989.4|1983.4|8
1734710100000|2024-12-20 15:55:00|1989.6|1983.6|1989.4|1983.4|1990.9|1984.9|1989.4|1983.4|23
1734710400000|2024-12-20 16:00:00|1989.6|1983.6|1989.6|1983.6|1990.1|1984.1|1989.4|1983.4|11
1734710700000|2024-12-20 16:05:00|1989.9|1983.9|1989.4|1983.4|1990.6|1984.6|1988.1|1982.1|22
1734711000000|2024-12-20 16:10:00|1989.6|1983.6|1987.9|1981.9|1990.9|1984.9|1987.9|1981.9|23
1734711300000|2024-12-20 16:15:00|1987.6|1981.6|1987.6|1981.6|1988|1982|1985.6|1979.6|12
1734711600000|2024-12-20 16:20:00|1987.9|1981.9|1990.4|1984.4|1990.5|1984.5|1987.6|1981.6|21
1734711900000|2024-12-20 16:25:00|1990.1|1984.1|1986.6|1980.6|1990.1|1984.1|1986.1|1980.1|30
1734712200000|2024-12-20 16:30:00|1986.9|1980.9|1986.9|1980.9|1988.1|1982.1|1986.4|1980.4|21
1734712500000|2024-12-20 16:35:00|1987.1|1981.1|1984.6|1978.6|1988.9|1982.9|1983.9|1977.9|27
1734712800000|2024-12-20 16:40:00|1984.5|1978.5|1986.4|1980.4|1986.4|1980.4|1984.4|1978.4|16
1734713100000|2024-12-20 16:45:00|1986.1|1980.1|1988.5|1982.5|1988.9|1982.9|1985.6|1979.6|25
1734713400000|2024-12-20 16:50:00|1988.3|1982.3|1985.9|1979.9|1988.3|1982.3|1983.5|1977.5|35
1734713700000|2024-12-20 16:55:00|1986.1|1980.1|1983.1|1977.1|1986.1|1980.1|1981.1|1975.1|91
1734714000000|2024-12-20 17:00:00|1983.4|1977.4|1980.9|1974.9|1983.9|1977.9|1980.9|1974.9|18
1734714300000|2024-12-20 17:05:00|1981.1|1975.1|1981.9|1975.9|1981.9|1975.9|1981.1|1975.1|6
1734714600000|2024-12-20 17:10:00|1982.1|1976.1|1981.4|1975.4|1982.4|1976.4|1981.1|1975.1|6
1734714900000|2024-12-20 17:15:00|1980.9|1974.9|1981.6|1975.6|1981.6|1975.6|1980.9|1974.9|4
1734715200000|2024-12-20 17:20:00|1981.9|1975.9|1982.4|1976.4|1982.4|1976.4|1981.9|1975.9|3
1734715800000|2024-12-20 17:30:00|1982.1|1976.1|1981.6|1975.6|1982.1|1976.1|1981.4|1975.4|5
1734716100000|2024-12-20 17:35:00|1981.9|1975.9|1982.1|1976.1|1982.1|1976.1|1981.6|1975.6|3
1734716400000|2024-12-20 17:40:00|1982.4|1976.4|1983.1|1977.1|1983.1|1977.1|1982.4|1976.4|4
1734717000000|2024-12-20 17:50:00|1983.6|1977.6|1984.9|1978.9|1985.1|1979.1|1983.6|1977.6|4
1734717300000|2024-12-20 17:55:00|1985|1979|1983.8|1977.8|1985|1979|1983.3|1977.3|15
1734717600000|2024-12-20 18:00:00|1983.6|1977.6|1984.3|1978.3|1984.3|1978.3|1983.6|1977.6|4
1734717900000|2024-12-20 18:05:00|1984|1978|1985.9|1979.9|1986.1|1980.1|1984|1978|7
1734718200000|2024-12-20 18:10:00|1986.1|1980.1|1986.5|1980.5|1986.5|1980.5|1986|1980|4
1734718500000|2024-12-20 18:15:00|1986.4|1980.4|1986.4|1980.4|1986.4|1980.4|1986.4|1980.4|1
1734719400000|2024-12-20 18:30:00|1986.1|1980.1|1985.9|1979.9|1986.1|1980.1|1985.9|1979.9|2
1734719700000|2024-12-20 18:35:00|1985.6|1979.6|1985.3|1979.3|1985.6|1979.6|1985.1|1979.1|3
1734720000000|2024-12-20 18:40:00|1985.4|1979.4|1985.9|1979.9|1986.1|1980.1|1985.4|1979.4|7
1734720300000|2024-12-20 18:45:00|1985.8|1979.8|1986|1980|1986|1980|1985.8|1979.8|2
1734720600000|2024-12-20 18:50:00|1985.9|1979.9|1985.6|1979.6|1985.9|1979.9|1985.6|1979.6|2
1734720900000|2024-12-20 18:55:00|1992|1973.3|1991.3|1972.5|1992|1973.3|1991.3|1972.5|3
1734915600000|2024-12-23 01:00:00|1986.8|1980.8|1991.4|1985.4|1991.4|1985.4|1986.3|1980.3|40
1734915900000|2024-12-23 01:05:00|1991.6|1985.6|1995|1989|1995.6|1989.6|1990.6|1984.6|36
1734916200000|2024-12-23 01:10:00|1995.1|1989.1|1995.8|1989.8|1995.9|1989.9|1994.8|1988.8|17
1734916500000|2024-12-23 01:15:00|1995.9|1989.9|1995.4|1989.4|1996.4|1990.4|1995.4|1989.4|16
1734916800000|2024-12-23 01:20:00|1995.1|1989.1|1995.1|1989.1|1995.3|1989.3|1994.9|1988.9|5
1734917100000|2024-12-23 01:25:00|1995.3|1989.3|1995.5|1989.5|1995.5|1989.5|1995.3|1989.3|2
1734917400000|2024-12-23 01:30:00|1995.8|1989.8|1996.1|1990.1|1996.4|1990.4|1995.8|1989.8|9
1734917700000|2024-12-23 01:35:00|1996.3|1990.3|1996.3|1990.3|1996.4|1990.4|1995.8|1989.8|7
1734918000000|2024-12-23 01:40:00|1996.4|1990.4|1996.3|1990.3|1996.5|1990.5|1996|1990|8
1734918300000|2024-12-23 01:45:00|1996.4|1990.4|1996.5|1990.5|1996.5|1990.5|1996|1990|6
1734918600000|2024-12-23 01:50:00|1996.8|1990.8|1997.4|1991.4|1997.4|1991.4|1996.8|1990.8|13
1734918900000|2024-12-23 01:55:00|1997.1|1991.1|1997.1|1991.1|1997.1|1991.1|1996.5|1990.5|8
1734919200000|2024-12-23 02:00:00|1997|1991|1997.1|1991.1|1997.4|1991.4|1996.5|1990.5|14
1734919500000|2024-12-23 02:05:00|1997.4|1991.4|1997.4|1991.4|1999|1993|1997.1|1991.1|18
1734919800000|2024-12-23 02:10:00|1997.5|1991.5|1997|1991|1997.6|1991.6|1996.8|1990.8|11
1734920100000|2024-12-23 02:15:00|1997.3|1991.3|1998|1992|1998|1992|1997.3|1991.3|7
1734920400000|2024-12-23 02:20:00|1998.3|1992.3|1998.4|1992.4|1998.4|1992.4|1998.3|1992.3|2
1734920700000|2024-12-23 02:25:00|1998.5|1992.5|2000|1994|2000.1|1994.1|1998.5|1992.5|12
1734921000000|2024-12-23 02:30:00|1999.9|1993.9|2000.1|1994.1|2000.9|1994.9|1999.8|1993.8|38
1734921300000|2024-12-23 02:35:00|2000.4|1994.4|2000.1|1994.1|2000.4|1994.4|1999.9|1993.9|9
1734921600000|2024-12-23 02:40:00|2000.4|1994.4|2000.6|1994.6|2000.6|1994.6|2000.4|1994.4|2
1734921900000|2024-12-23 02:45:00|2000.8|1994.8|2000.4|1994.4|2000.8|1994.8|1999.9|1993.9|9
1734922200000|2024-12-23 02:50:00|2000.1|1994.1|2000.4|1994.4|2000.6|1994.6|2000.1|1994.1|6
1734922500000|2024-12-23 02:55:00|2000.6|1994.6|2000.3|1994.3|2000.6|1994.6|1999.9|1993.9|7
1734922800000|2024-12-23 03:00:00|2000.1|1994.1|1999.5|1993.5|2000.4|1994.4|1998.8|1992.8|35
1734923100000|2024-12-23 03:05:00|1999.8|1993.8|1999.5|1993.5|1999.8|1993.8|1999|1993|21
1734923400000|2024-12-23 03:10:00|1999.6|1993.6|1999.8|1993.8|2000.1|1994.1|1999.6|1993.6|15
1734923700000|2024-12-23 03:15:00|1999.9|1993.9|2000.4|1994.4|2000.4|1994.4|1999.4|1993.4|8
1734924000000|2024-12-23 03:20:00|2000.1|1994.1|2000.4|1994.4|2000.4|1994.4|1999.9|1993.9|5
1734924300000|2024-12-23 03:25:00|2000.1|1994.1|2000.4|1994.4|2000.4|1994.4|1999.6|1993.6|12
1734924600000|2024-12-23 03:30:00|2000.5|1994.5|2000.6|1994.6|2000.6|1994.6|2000.3|1994.3|5
1734924900000|2024-12-23 03:35:00|2000.9|1994.9|2001.4|1995.4|2001.4|1995.4|2000.9|1994.9|6
1734925200000|2024-12-23 03:40:00|2001.6|1995.6|2001.6|1995.6|2001.6|1995.6|2001.6|1995.6|1
1734925500000|2024-12-23 03:45:00|2001.4|1995.4|2001.5|1995.5|2001.6|1995.6|2001.4|1995.4|3
1734925800000|2024-12-23 03:50:00|2001.6|1995.6|2002|1996|2002|1996|2001.4|1995.4|6
1734926100000|2024-12-23 03:55:00|2002.1|1996.1|2001.6|1995.6|2002.4|1996.4|2001.4|1995.4|5
1734926400000|2024-12-23 04:00:00|2001.9|1995.9|2002.1|1996.1|2002.1|1996.1|2001.6|1995.6|4
1734926700000|2024-12-23 04:05:00|2002.3|1996.3|2003.8|1997.8|2003.8|1997.8|2002.3|1996.3|11
1734927000000|2024-12-23 04:10:00|2004|1998|2004.4|1998.4|2004.4|1998.4|2004|1998|2
1734927300000|2024-12-23 04:15:00|2004.6|1998.6|2004.5|1998.5|2004.6|1998.6|2004.5|1998.5|2
1734927600000|2024-12-23 04:20:00|2004.4|1998.4|2004.6|1998.6|2004.6|1998.6|2004.1|1998.1|5
1734927900000|2024-12-23 04:25:00|2004.8|1998.8|2005.1|1999.1|2005.1|1999.1|2004.8|1998.8|3
1734928200000|2024-12-23 04:30:00|2005|1999|2006.1|2000.1|2006.1|2000.1|2005|1999|5
1734928500000|2024-12-23 04:35:00|2006.3|2000.3|2006.3|2000.3|2006.3|2000.3|2006.3|2000.3|1
1734928800000|2024-12-23 04:40:00|2006.4|2000.4|2007|2001|2007|2001|2006.4|2000.4|6
1734929100000|2024-12-23 04:45:00|2007.1|2001.1|2006.6|2000.6|2007.1|2001.1|2006.4|2000.4|5
1734929400000|2024-12-23 04:50:00|2006.9|2000.9|2007.1|2001.1|2007.1|2001.1|2006.8|2000.8|4
1734929700000|2024-12-23 04:55:00|2007.4|2001.4|2007.5|2001.5|2007.5|2001.5|2007.1|2001.1|4
1734930000000|2024-12-23 05:00:00|2007.8|2001.8|2007.5|2001.5|2007.9|2001.9|2006.4|2000.4|10
1734930300000|2024-12-23 05:05:00|2007.8|2001.8|2008.4|2002.4|2008.4|2002.4|2007.4|2001.4|7
1734930600000|2024-12-23 05:10:00|2008.1|2002.1|2007.1|2001.1|2008.1|2002.1|2006.6|2000.6|10
1734930900000|2024-12-23 05:15:00|2007|2001|2006.9|2000.9|2007|2001|2006.1|2000.1|8
1734931200000|2024-12-23 05:20:00|2007.1|2001.1|2008.1|2002.1|2008.1|2002.1|2006.9|2000.9|6
1734931500000|2024-12-23 05:25:00|2007.9|2001.9|2007.5|2001.5|2007.9|2001.9|2006.5|2000.5|12
1734931800000|2024-12-23 05:30:00|2007.1|2001.1|2005.8|1999.8|2007.1|2001.1|2002.9|1996.9|46
1734932100000|2024-12-23 05:35:00|2005.6|1999.6|2005.8|1999.8|2005.8|1999.8|2004.9|1998.9|9
1734932400000|2024-12-23 05:40:00|2005.5|1999.5|2005.6|1999.6|2005.9|1999.9|2005.1|1999.1|15
1734932700000|2024-12-23 05:45:00|2005.8|1999.8|2005.6|1999.6|2005.8|1999.8|2005.1|1999.1|15
1734933000000|2024-12-23 05:50:00|2005.5|1999.5|2005.6|1999.6|2005.6|1999.6|2005.5|1999.5|2
1734933300000|2024-12-23 05:55:00|2005.9|1999.9|2005.4|1999.4|2006|2000|2003.6|1997.6|21
1734933600000|2024-12-23 06:00:00|2005.1|1999.1|2002.3|1996.3|2005.3|1999.3|2002|1996|24
1734933900000|2024-12-23 06:05:00|2002.1|1996.1|2002.1|1996.1|2002.4|1996.4|2001.6|1995.6|17
1734934200000|2024-12-23 06:10:00|2002|1996|2003.8|1997.8|2003.9|1997.9|2002|1996|9
1734934500000|2024-12-23 06:15:00|2004|1998|2003.9|1997.9|2004.1|1998.1|2003.5|1997.5|14
1734934800000|2024-12-23 06:20:00|2003.8|1997.8|2004.9|1998.9|2004.9|1998.9|2003|1997|13
1734935100000|2024-12-23 06:25:00|2005.5|1999.5|2006.8|2000.8|2006.8|2000.8|2003.5|1997.5|18
1734935400000|2024-12-23 06:30:00|2007|2001|2005.9|1999.9|2007|2001|2005.3|1999.3|20
1734935700000|2024-12-23 06:35:00|2005.8|1999.8|2006.8|2000.8|2006.8|2000.8|2005.8|1999.8|9
1734936000000|2024-12-23 06:40:00|2006.6|2000.6|2005.8|1999.8|2006.8|2000.8|2005.5|1999.5|6
1734936300000|2024-12-23 06:45:00|2005.9|1999.9|2006.8|2000.8|2006.8|2000.8|2005.8|1999.8|8
1734936600000|2024-12-23 06:50:00|2007|2001|2007.6|2001.6|2007.6|2001.6|2006.9|2000.9|10
1734936900000|2024-12-23 06:55:00|2007.8|2001.8|2007.3|2001.3|2007.8|2001.8|2007.1|2001.1|8
1734937200000|2024-12-23 07:00:00|2006.5|2000.5|2004.8|1998.8|2006.5|2000.5|2004.5|1998.5|12
1734937500000|2024-12-23 07:05:00|2004.9|1998.9|2006.6|2000.6|2006.6|2000.6|2004.9|1998.9|8
1734937800000|2024-12-23 07:10:00|2006.5|2000.5|2006.5|2000.5|2007.3|2001.3|2006.3|2000.3|17
1734938100000|2024-12-23 07:15:00|2006.4|2000.4|2006.8|2000.8|2006.8|2000.8|2006.3|2000.3|6
1734938400000|2024-12-23 07:20:00|2007|2001|2007|2001|2007.1|2001.1|2006.9|2000.9|8
1734938700000|2024-12-23 07:25:00|2007.3|2001.3|2007.4|2001.4|2007.9|2001.9|2007.3|2001.3|14
1734939000000|2024-12-23 07:30:00|2007.1|2001.1|2008.1|2002.1|2008.1|2002.1|2006.9|2000.9|12
1734939300000|2024-12-23 07:35:00|2008.4|2002.4|2006.3|2000.3|2008.8|2002.8|2004.8|1998.8|22
1734939600000|2024-12-23 07:40:00|2006|2000|2006.8|2000.8|2006.8|2000.8|2005.5|1999.5|12
1734939900000|2024-12-23 07:45:00|2006.6|2000.6|2005.5|1999.5|2006.8|2000.8|2005.3|1999.3|20
1734940200000|2024-12-23 07:50:00|2005.8|1999.8|2004.5|1998.5|2006|2000|2003.3|1997.3|19
1734940500000|2024-12-23 07:55:00|2004.8|1998.8|2005|1999|2006.9|2000.9|2004.8|1998.8|23
1734940800000|2024-12-23 08:00:00|2004.8|1998.8|2003.8|1997.8|2004.8|1998.8|2002.5|1996.5|61
1734941100000|2024-12-23 08:05:00|2003.5|1997.5|2004.1|1998.1|2004.9|1998.9|2002.6|1996.6|38
1734941400000|2024-12-23 08:10:00|2004.3|1998.3|2005.9|1999.9|2005.9|1999.9|2003.9|1997.9|39
1734941700000|2024-12-23 08:15:00|2005.6|1999.6|2006.1|2000.1|2006.1|2000.1|2004.4|1998.4|27
1734942000000|2024-12-23 08:20:00|2006.4|2000.4|2006.6|2000.6|2006.6|2000.6|2005.1|1999.1|37
1734942300000|2024-12-23 08:25:00|2006.4|2000.4|2004.9|1998.9|2006.4|2000.4|2004.4|1998.4|28
1734942600000|2024-12-23 08:30:00|2004.6|1998.6|2003.9|1997.9|2004.6|1998.6|2003.1|1997.1|24
1734942900000|2024-12-23 08:35:00|2004.1|1998.1|2004.4|1998.4|2005.4|1999.4|2003.4|1997.4|37
1734943200000|2024-12-23 08:40:00|2004.6|1998.6|2001.9|1995.9|2005.1|1999.1|2001.4|1995.4|28
1734943500000|2024-12-23 08:45:00|2002.1|1996.1|2000.4|1994.4|2002.1|1996.1|2000.4|1994.4|22
1734943800000|2024-12-23 08:50:00|2000.6|1994.6|2000.4|1994.4|2001.4|1995.4|1999.4|1993.4|18
1734944100000|2024-12-23 08:55:00|2000.6|1994.6|2000.1|1994.1|2000.9|1994.9|1998.9|1992.9|29
1734944400000|2024-12-23 09:00:00|1999.9|1993.9|2007.9|2001.9|2007.9|2001.9|1999.4|1993.4|73
1734944700000|2024-12-23 09:05:00|2008.1|2002.1|2005.6|1999.6|2008.1|2002.1|2004.4|1998.4|44
1734945000000|2024-12-23 09:10:00|2005.9|1999.9|2006.1|2000.1|2006.4|2000.4|2005.4|1999.4|23
1734945300000|2024-12-23 09:15:00|2006.6|2000.6|2006.4|2000.4|2007.4|2001.4|2005.6|1999.6|32
1734945600000|2024-12-23 09:20:00|2006.6|2000.6|2006.9|2000.9|2008.4|2002.4|2006.4|2000.4|21
1734945900000|2024-12-23 09:25:00|2006.6|2000.6|2006.9|2000.9|2007.4|2001.4|2006.1|2000.1|18
1734946200000|2024-12-23 09:30:00|2007.1|2001.1|2004.6|1998.6|2007.4|2001.4|2004.4|1998.4|23
1734946500000|2024-12-23 09:35:00|2004.4|1998.4|2004.4|1998.4|2004.9|1998.9|2003.6|1997.6|18
1734946800000|2024-12-23 09:40:00|2004.6|1998.6|2005.1|1999.1|2006.6|2000.6|2004.6|1998.6|24
1734947100000|2024-12-23 09:45:00|2005.4|1999.4|2005.6|1999.6|2006.1|2000.1|2005.1|1999.1|15
1734947400000|2024-12-23 09:50:00|2005.4|1999.4|2005.4|1999.4|2005.4|1999.4|2004.1|1998.1|14
1734947700000|2024-12-23 09:55:00|2005.1|1999.1|2005.1|1999.1|2005.9|1999.9|2003.5|1997.5|23
1734948000000|2024-12-23 10:00:00|2004.9|1998.9|2003.9|1997.9|2005.1|1999.1|2003.4|1997.4|26
1734948300000|2024-12-23 10:05:00|2004.1|1998.1|2005.4|1999.4|2006.1|2000.1|2004.1|1998.1|16
1734948600000|2024-12-23 10:10:00|2005.6|1999.6|2006.1|2000.1|2006.9|2000.9|2005.6|1999.6|9
1734948900000|2024-12-23 10:15:00|2006.4|2000.4|2006.9|2000.9|2007.1|2001.1|2006.4|2000.4|5
1734949200000|2024-12-23 10:20:00|2006.4|2000.4|2006.6|2000.6|2007.1|2001.1|2005.9|1999.9|11
1734949500000|2024-12-23 10:25:00|2006.4|2000.4|2003.9|1997.9|2006.4|2000.4|2002.9|1996.9|11
1734949800000|2024-12-23 10:30:00|2004.1|1998.1|2005.1|1999.1|2005.6|1999.6|2004.1|1998.1|12
1734950100000|2024-12-23 10:35:00|2004.9|1998.9|2003.9|1997.9|2004.9|1998.9|2003.4|1997.4|13
1734950400000|2024-12-23 10:40:00|2004.4|1998.4|2004.4|1998.4|2005.4|1999.4|2003.9|1997.9|16
1734950700000|2024-12-23 10:45:00|2004.6|1998.6|2004.6|1998.6|2005.1|1999.1|2004.4|1998.4|8
1734951000000|2024-12-23 10:50:00|2004.4|1998.4|2004.4|1998.4|2005.1|1999.1|2004.1|1998.1|19
1734951300000|2024-12-23 10:55:00|2004.6|1998.6|2003.1|1997.1|2004.6|1998.6|2002.6|1996.6|19
1734951600000|2024-12-23 11:00:00|2003.4|1997.4|2004.4|1998.4|2004.4|1998.4|2002.6|1996.6|21
1734951900000|2024-12-23 11:05:00|2004.1|1998.1|2004.6|1998.6|2004.9|1998.9|2003.6|1997.6|18
1734952200000|2024-12-23 11:10:00|2004.9|1998.9|2004.4|1998.4|2005.1|1999.1|2004.1|1998.1|27
1734952500000|2024-12-23 11:15:00|2004.1|1998.1|2004.1|1998.1|2004.6|1998.6|2003.9|1997.9|23
1734952800000|2024-12-23 11:20:00|2003.9|1997.9|2004.4|1998.4|2005.4|1999.4|2003.9|1997.9|20
1734953100000|2024-12-23 11:25:00|2004.6|1998.6|2004.6|1998.6|2004.9|1998.9|2004.4|1998.4|13
1734953400000|2024-12-23 11:30:00|2004.4|1998.4|2002.6|1996.6|2004.6|1998.6|2002.4|1996.4|14
1734953700000|2024-12-23 11:35:00|2002.4|1996.4|2002.4|1996.4|2003.1|1997.1|2002.1|1996.1|15
1734954000000|2024-12-23 11:40:00|2002.6|1996.6|2002.9|1996.9|2003.1|1997.1|2002.4|1996.4|9
1734954300000|2024-12-23 11:45:00|2003.1|1997.1|2003.6|1997.6|2003.6|1997.6|2002.9|1996.9|19
1734954600000|2024-12-23 11:50:00|2003.9|1997.9|2003.1|1997.1|2003.9|1997.9|2003.1|1997.1|16
1734954900000|2024-12-23 11:55:00|2003.4|1997.4|2003.6|1997.6|2003.9|1997.9|2003.4|1997.4|4
1734955200000|2024-12-23 12:00:00|2003.9|1997.9|2001.1|1995.1|2003.9|1997.9|2000.9|1994.9|13
1734955500000|2024-12-23 12:05:00|2000.4|1994.4|1997.4|1991.4|2001.1|1995.1|1997.1|1991.1|31
1734955800000|2024-12-23 12:10:00|1996.9|1990.9|1995.6|1989.6|1997.9|1991.9|1995.6|1989.6|35
1734956100000|2024-12-23 12:15:00|1995.4|1989.4|1993.9|1987.9|1995.4|1989.4|1993.9|1987.9|20
1734956400000|2024-12-23 12:20:00|1995.1|1989.1|1996.1|1990.1|1996.6|1990.6|1994.6|1988.6|19
1734956700000|2024-12-23 12:25:00|1995.9|1989.9|1995.4|1989.4|1996.4|1990.4|1994.4|1988.4|14
1734957000000|2024-12-23 12:30:00|1995.6|1989.6|1994.4|1988.4|1996.4|1990.4|1993.9|1987.9|21
1734957300000|2024-12-23 12:35:00|1994.6|1988.6|1995.4|1989.4|1995.4|1989.4|1994.1|1988.1|14
1734957600000|2024-12-23 12:40:00|1995.1|1989.1|1995.9|1989.9|1996.6|1990.6|1994.4|1988.4|19
1734957900000|2024-12-23 12:45:00|1996.1|1990.1|1997.1|1991.1|1997.9|1991.9|1995.9|1989.9|27
1734958200000|2024-12-23 12:50:00|1996.9|1990.9|1999.9|1993.9|2000.6|1994.6|1996.9|1990.9|40
1734958500000|2024-12-23 12:55:00|1999.6|1993.6|2000|1994|2001.6|1995.6|1999.4|1993.4|31
1734958800000|2024-12-23 13:00:00|2000.1|1994.1|1992.3|1986.3|2000.1|1994.1|1991.8|1985.8|114
1734959100000|2024-12-23 13:05:00|1992|1986|1993.6|1987.6|1994.8|1988.8|1991.9|1985.9|69
1734959400000|2024-12-23 13:10:00|1994.1|1988.1|1993.1|1987.1|1994.9|1988.9|1993.1|1987.1|31
1734959700000|2024-12-23 13:15:00|1993.4|1987.4|1993.1|1987.1|1994.1|1988.1|1992.9|1986.9|16
1734960000000|2024-12-23 13:20:00|1993.4|1987.4|1993.4|1987.4|1994.1|1988.1|1992.4|1986.4|27
1734960300000|2024-12-23 13:25:00|1993.1|1987.1|1993.4|1987.4|1993.4|1987.4|1991.9|1985.9|15
1734960600000|2024-12-23 13:30:00|1994.1|1988.1|1995.4|1989.4|1995.6|1989.6|1993.1|1987.1|30
1734960900000|2024-12-23 13:35:00|1995.6|1989.6|1992.6|1986.6|1995.9|1989.9|1992.6|1986.6|22
1734961200000|2024-12-23 13:40:00|1992.9|1986.9|1992.4|1986.4|1994.1|1988.1|1992.4|1986.4|26
1734961500000|2024-12-23 13:45:00|1992.1|1986.1|1993.4|1987.4|1993.9|1987.9|1992.1|1986.1|16
1734961800000|2024-12-23 13:50:00|1993.6|1987.6|1992.1|1986.1|1993.9|1987.9|1990.5|1984.5|33
1734962100000|2024-12-23 13:55:00|1992.4|1986.4|1994.6|1988.6|1995.4|1989.4|1992.1|1986.1|31
1734962400000|2024-12-23 14:00:00|1994.4|1988.4|1990.1|1984.1|1994.4|1988.4|1989.9|1983.9|24
1734962700000|2024-12-23 14:05:00|1990.4|1984.4|1987.3|1981.3|1990.6|1984.6|1986.3|1980.3|32
1734963000000|2024-12-23 14:10:00|1987.1|1981.1|1986.6|1980.6|1989.1|1983.1|1986.6|1980.6|24
1734963300000|2024-12-23 14:15:00|1986.4|1980.4|1987.4|1981.4|1987.4|1981.4|1986.4|1980.4|15
1734963600000|2024-12-23 14:20:00|1987.6|1981.6|1987.4|1981.4|1988.9|1982.9|1987.4|1981.4|24
1734963900000|2024-12-23 14:25:00|1987.6|1981.6|1986.4|1980.4|1987.6|1981.6|1985.9|1979.9|17
1734964200000|2024-12-23 14:30:00|1986.1|1980.1|1986.6|1980.6|1987.1|1981.1|1985.6|1979.6|37
1734964500000|2024-12-23 14:35:00|1986.4|1980.4|1983.1|1977.1|1986.9|1980.9|1982.8|1976.8|28
1734964800000|2024-12-23 14:40:00|1982.9|1976.9|1983.4|1977.4|1984.4|1978.4|1982.5|1976.5|36
1734965100000|2024-12-23 14:45:00|1983.1|1977.1|1983.9|1977.9|1984.9|1978.9|1983.1|1977.1|32
1734965400000|2024-12-23 14:50:00|1984.1|1978.1|1983.6|1977.6|1985.1|1979.1|1983.6|1977.6|19
1734965700000|2024-12-23 14:55:00|1982.9|1976.9|1982.9|1976.9|1983.9|1977.9|1981.9|1975.9|29
1734966000000|2024-12-23 15:00:00|1982.6|1976.6|1981.4|1975.4|1983.6|1977.6|1981.4|1975.4|21
1734966300000|2024-12-23 15:05:00|1981.1|1975.1|1983.1|1977.1|1984.4|1978.4|1981.1|1975.1|44
1734966600000|2024-12-23 15:10:00|1983.4|1977.4|1982.3|1976.3|1985.1|1979.1|1981.4|1975.4|47
1734966900000|2024-12-23 15:15:00|1982.4|1976.4|1982.1|1976.1|1983.6|1977.6|1981.1|1975.1|22
1734967200000|2024-12-23 15:20:00|1982.4|1976.4|1984.1|1978.1|1984.4|1978.4|1981.1|1975.1|25
1734967500000|2024-12-23 15:25:00|1983.9|1977.9|1981.9|1975.9|1984.4|1978.4|1981.1|1975.1|33
1734967800000|2024-12-23 15:30:00|1982.1|1976.1|1983.6|1977.6|1984.9|1978.9|1980.6|1974.6|32
1734968100000|2024-12-23 15:35:00|1983.4|1977.4|1984.9|1978.9|1985.4|1979.4|1983.1|1977.1|23
1734968400000|2024-12-23 15:40:00|1984.6|1978.6|1983.9|1977.9|1984.9|1978.9|1982.6|1976.6|26
1734968700000|2024-12-23 15:45:00|1984.4|1978.4|1983.6|1977.6|1985.6|1979.6|1983.1|1977.1|20
1734969000000|2024-12-23 15:50:00|1983.9|1977.9|1983.4|1977.4|1985.6|1979.6|1983.4|1977.4|14
1734969300000|2024-12-23 15:55:00|1983.6|1977.6|1982.4|1976.4|1984.6|1978.6|1982|1976|15
1734969600000|2024-12-23 16:00:00|1983.9|1977.9|1983.4|1977.4|1985.1|1979.1|1982.3|1976.3|20
1734969900000|2024-12-23 16:05:00|1983.6|1977.6|1983.4|1977.4|1984.4|1978.4|1982.9|1976.9|15
1734970200000|2024-12-23 16:10:00|1982.9|1976.9|1982.9|1976.9|1982.9|1976.9|1981.4|1975.4|10
1734970500000|2024-12-23 16:15:00|1983.1|1977.1|1982.9|1976.9|1983.9|1977.9|1982.1|1976.1|25
1734970800000|2024-12-23 16:20:00|1982.6|1976.6|1982.4|1976.4|1983.4|1977.4|1980.9|1974.9|33
1734971100000|2024-12-23 16:25:00|1982.1|1976.1|1983.9|1977.9|1983.9|1977.9|1982.1|1976.1|8
1734971400000|2024-12-23 16:30:00|1983.6|1977.6|1984.1|1978.1|1984.4|1978.4|1983.6|1977.6|9
1734971700000|2024-12-23 16:35:00|1983.9|1977.9|1984.4|1978.4|1984.6|1978.6|1983.9|1977.9|11
1734972000000|2024-12-23 16:40:00|1984.1|1978.1|1986.6|1980.6|1986.6|1980.6|1983.6|1977.6|18
1734972300000|2024-12-23 16:45:00|1986.4|1980.4|1986.6|1980.6|1987.9|1981.9|1986.1|1980.1|18
1734972600000|2024-12-23 16:50:00|1986.1|1980.1|1987.9|1981.9|1988.1|1982.1|1986.1|1980.1|21
1734972900000|2024-12-23 16:55:00|1987.1|1981.1|1989.6|1983.6|1990.6|1984.6|1987.1|1981.1|91
1734973200000|2024-12-23 17:00:00|1989.1|1983.1|1989.6|1983.6|1989.9|1983.9|1989.1|1983.1|5
1734973500000|2024-12-23 17:05:00|1989.9|1983.9|1989.4|1983.4|1990.9|1984.9|1989.4|1983.4|7
1734973800000|2024-12-23 17:10:00|1989.6|1983.6|1990.1|1984.1|1990.4|1984.4|1989.1|1983.1|7
1734974100000|2024-12-23 17:15:00|1989.9|1983.9|1989.9|1983.9|1990.1|1984.1|1989.9|1983.9|3
1734974400000|2024-12-23 17:20:00|1990.1|1984.1|1990.1|1984.1|1990.1|1984.1|1990.1|1984.1|1
1734974700000|2024-12-23 17:25:00|1990.4|1984.4|1990.4|1984.4|1990.4|1984.4|1990.4|1984.4|1
1734975000000|2024-12-23 17:30:00|1990.1|1984.1|1991.4|1985.4|1991.6|1985.6|1990.1|1984.1|7
1734975300000|2024-12-23 17:35:00|1991.6|1985.6|1991.6|1985.6|1991.6|1985.6|1991.4|1985.4|3
1734975600000|2024-12-23 17:40:00|1991.9|1985.9|1992.1|1986.1|1992.1|1986.1|1991.9|1985.9|2
1734975900000|2024-12-23 17:45:00|1991.9|1985.9|1993.9|1987.9|1994.6|1988.6|1991.9|1985.9|11
1734976200000|2024-12-23 17:50:00|1993.4|1987.4|1993.1|1987.1|1993.6|1987.6|1992.9|1986.9|6
1734976500000|2024-12-23 17:55:00|1993|1987|1992.3|1986.3|1993|1987|1992.3|1986.3|4
1734976800000|2024-12-23 18:00:00|1992.5|1986.5|1993.6|1987.6|1993.8|1987.8|1992.5|1986.5|8
1734977100000|2024-12-23 18:05:00|1993.9|1987.9|1993.6|1987.6|1993.9|1987.9|1993.6|1987.6|2
1734977400000|2024-12-23 18:10:00|1993.9|1987.9|1994.5|1988.5|1995|1989|1993.9|1987.9|5
1734977700000|2024-12-23 18:15:00|1995.8|1989.8|1996.1|1990.1|1996.4|1990.4|1995.8|1989.8|8
1734978000000|2024-12-23 18:20:00|1996|1990|1994.9|1988.9|1996|1990|1994.9|1988.9|5
1734978300000|2024-12-23 18:25:00|1994.8|1988.8|1994.8|1988.8|1994.8|1988.8|1994.8|1988.8|1
1734978600000|2024-12-23 18:30:00|1994.9|1988.9|1995|1989|1995.1|1989.1|1994.9|1988.9|4
1734978900000|2024-12-23 18:35:00|1994.9|1988.9|1995.4|1989.4|1995.6|1989.6|1994.9|1988.9|11
1734979200000|2024-12-23 18:40:00|1995.8|1989.8|1995.3|1989.3|1995.8|1989.8|1994.8|1988.8|9
1734979500000|2024-12-23 18:45:00|1995.1|1989.1|1994.9|1988.9|1995.3|1989.3|1994.6|1988.6|7
1734979800000|2024-12-23 18:50:00|1995|1989|1994.9|1988.9|1995|1989|1994.9|1988.9|2
1734980100000|2024-12-23 18:55:00|2001.3|1982.5|2001.3|1982.5|2001.3|1982.5|2001.3|1982.5|1
1735002000000|2024-12-24 01:00:00|1991.9|1985.9|1991.4|1985.4|1992.1|1986.1|1991.4|1985.4|6
1735002300000|2024-12-24 01:05:00|1991.5|1985.5|1989.6|1983.6|1991.5|1985.5|1989.6|1983.6|8
1735002600000|2024-12-24 01:10:00|1990|1984|1990.3|1984.3|1990.8|1984.8|1988.9|1982.9|11
1735002900000|2024-12-24 01:15:00|1990.4|1984.4|1989.5|1983.5|1990.5|1984.5|1989.5|1983.5|12
1735003200000|2024-12-24 01:20:00|1989.4|1983.4|1989.3|1983.3|1989.6|1983.6|1988.9|1982.9|15
1735003800000|2024-12-24 01:30:00|1989.4|1983.4|1989.8|1983.8|1990|1984|1989.4|1983.4|9
1735004100000|2024-12-24 01:35:00|1989.5|1983.5|1989.8|1983.8|1989.8|1983.8|1989.3|1983.3|10
1735004400000|2024-12-24 01:40:00|1989.5|1983.5|1989.3|1983.3|1989.8|1983.8|1989.3|1983.3|5
1735004700000|2024-12-24 01:45:00|1989.1|1983.1|1989.6|1983.6|1989.6|1983.6|1989|1983|6
1735005000000|2024-12-24 01:50:00|1989.8|1983.8|1990.8|1984.8|1990.8|1984.8|1989.8|1983.8|5
1735005300000|2024-12-24 01:55:00|1990.5|1984.5|1991|1985|1991|1985|1989.5|1983.5|10
1735005600000|2024-12-24 02:00:00|1991.3|1985.3|1991.9|1985.9|1992.8|1986.8|1991.3|1985.3|21
1735005900000|2024-12-24 02:05:00|1991.4|1985.4|1991.5|1985.5|1992.3|1986.3|1990.9|1984.9|18
1735006200000|2024-12-24 02:10:00|1991.4|1985.4|1991.8|1985.8|1992.1|1986.1|1991.4|1985.4|10
1735006500000|2024-12-24 02:15:00|1992|1986|1993|1987|1993|1987|1991.5|1985.5|11
1735006800000|2024-12-24 02:20:00|1993.1|1987.1|1992.8|1986.8|1993.1|1987.1|1992.8|1986.8|4
1735007100000|2024-12-24 02:25:00|1993|1987|1994.4|1988.4|1994.4|1988.4|1993|1987|10
1735007400000|2024-12-24 02:30:00|1994.1|1988.1|1992.6|1986.6|1994.1|1988.1|1992.3|1986.3|26
1735007700000|2024-12-24 02:35:00|1992.8|1986.8|1992|1986|1993|1987|1991.8|1985.8|10
1735008000000|2024-12-24 02:40:00|1992.1|1986.1|1992.3|1986.3|1992.8|1986.8|1992.1|1986.1|11
1735008300000|2024-12-24 02:45:00|1992|1986|1991.3|1985.3|1992|1986|1991.3|1985.3|10
1735008600000|2024-12-24 02:50:00|1991.4|1985.4|1991|1985|1991.5|1985.5|1990.6|1984.6|11
1735008900000|2024-12-24 02:55:00|1990.8|1984.8|1990.4|1984.4|1991|1985|1990.4|1984.4|10
1735009200000|2024-12-24 03:00:00|1990.5|1984.5|1991.8|1985.8|1991.9|1985.9|1990.5|1984.5|10
1735009500000|2024-12-24 03:05:00|1991.5|1985.5|1990.4|1984.4|1991.5|1985.5|1990.4|1984.4|6
1735009800000|2024-12-24 03:10:00|1990.5|1984.5|1991.8|1985.8|1991.8|1985.8|1990.5|1984.5|13
1735010100000|2024-12-24 03:15:00|1992|1986|1991.5|1985.5|1992|1986|1990.5|1984.5|18
1735010400000|2024-12-24 03:20:00|1991.8|1985.8|1991.5|1985.5|1992|1986|1991.5|1985.5|13
1735010700000|2024-12-24 03:25:00|1991.8|1985.8|1990|1984|1991.8|1985.8|1989.8|1983.8|15
1735011000000|2024-12-24 03:30:00|1990.1|1984.1|1990.8|1984.8|1991|1985|1990.1|1984.1|8
1735011900000|2024-12-24 03:45:00|1990.5|1984.5|1990.3|1984.3|1990.5|1984.5|1990.3|1984.3|4
1735012200000|2024-12-24 03:50:00|1990.5|1984.5|1990.5|1984.5|1990.5|1984.5|1990.5|1984.5|1
1735012500000|2024-12-24 03:55:00|1990.6|1984.6|1990.3|1984.3|1991|1985|1990.3|1984.3|6
1735012800000|2024-12-24 04:00:00|1990.5|1984.5|1990.6|1984.6|1990.9|1984.9|1990.5|1984.5|5
1735013100000|2024-12-24 04:05:00|1990.4|1984.4|1990.4|1984.4|1990.4|1984.4|1990.3|1984.3|3
1735013400000|2024-12-24 04:10:00|1990.3|1984.3|1990.8|1984.8|1990.8|1984.8|1990.3|1984.3|3
1735014000000|2024-12-24 04:20:00|1991.3|1985.3|1991|1985|1991.3|1985.3|1991|1985|2
1735014300000|2024-12-24 04:25:00|1990.8|1984.8|1990.8|1984.8|1991|1985|1990.8|1984.8|3
1735014600000|2024-12-24 04:30:00|1990.5|1984.5|1990.8|1984.8|1990.8|1984.8|1990.5|1984.5|2
1735015500000|2024-12-24 04:45:00|1990.5|1984.5|1990.5|1984.5|1990.6|1984.6|1990.5|1984.5|3
1735015800000|2024-12-24 04:50:00|1990.8|1984.8|1990.8|1984.8|1991|1985|1990.8|1984.8|3
1735016100000|2024-12-24 04:55:00|1991|1985|1991|1985|1991.3|1985.3|1991|1985|4
1735016400000|2024-12-24 05:00:00|1991.1|1985.1|1991|1985|1991.3|1985.3|1991|1985|3
1735017300000|2024-12-24 05:15:00|1990.8|1984.8|1990.8|1984.8|1990.8|1984.8|1990.8|1984.8|1
1735017600000|2024-12-24 05:20:00|1991|1985|1990.3|1984.3|1991|1985|1990.3|1984.3|5
1735017900000|2024-12-24 05:25:00|1990.1|1984.1|1989.5|1983.5|1990.1|1984.1|1989.5|1983.5|4
1735018200000|2024-12-24 05:30:00|1989|1983|1988.6|1982.6|1989.3|1983.3|1988.1|1982.1|13
1735018500000|2024-12-24 05:35:00|1988.8|1982.8|1989.1|1983.1|1989.5|1983.5|1988.8|1982.8|7
1735018800000|2024-12-24 05:40:00|1989|1983|1988.5|1982.5|1989.3|1983.3|1988.5|1982.5|14
1735019100000|2024-12-24 05:45:00|1988.1|1982.1|1988.3|1982.3|1988.9|1982.9|1988.1|1982.1|9
1735019400000|2024-12-24 05:50:00|1988.4|1982.4|1987.5|1981.5|1988.5|1982.5|1987.5|1981.5|9
1735019700000|2024-12-24 05:55:00|1987.4|1981.4|1987.8|1981.8|1987.8|1981.8|1986.8|1980.8|8
1735020000000|2024-12-24 06:00:00|1987.9|1981.9|1989|1983|1989.1|1983.1|1987.9|1981.9|9
1735020300000|2024-12-24 06:05:00|1989.1|1983.1|1989|1983|1989.5|1983.5|1988.8|1982.8|12
1735020600000|2024-12-24 06:10:00|1989.3|1983.3|1988.3|1982.3|1989.5|1983.5|1988.3|1982.3|9
1735020900000|2024-12-24 06:15:00|1987.9|1981.9|1989|1983|1989.4|1983.4|1987.8|1981.8|10
1735021200000|2024-12-24 06:20:00|1988.9|1982.9|1988.8|1982.8|1989|1983|1988.8|1982.8|11
1735021500000|2024-12-24 06:25:00|1989|1983|1988.8|1982.8|1989.5|1983.5|1988.8|1982.8|10
1735021800000|2024-12-24 06:30:00|1988.6|1982.6|1988.1|1982.1|1988.8|1982.8|1988.1|1982.1|8
1735022100000|2024-12-24 06:35:00|1988.4|1982.4|1988.1|1982.1|1988.6|1982.6|1988.1|1982.1|6
1735022400000|2024-12-24 06:40:00|1988|1982|1988.3|1982.3|1989|1983|1988|1982|12
1735022700000|2024-12-24 06:45:00|1988.4|1982.4|1989|1983|1989.8|1983.8|1988.4|1982.4|11
1735023000000|2024-12-24 06:50:00|1988.8|1982.8|1989.5|1983.5|1989.5|1983.5|1988.5|1982.5|7
1735023300000|2024-12-24 06:55:00|1989.6|1983.6|1988.6|1982.6|1990.1|1984.1|1988.6|1982.6|9
1735023600000|2024-12-24 07:00:00|1988.5|1982.5|1988.9|1982.9|1989.3|1983.3|1988.5|1982.5|7
1735023900000|2024-12-24 07:05:00|1989.9|1983.9|1989.6|1983.6|1989.9|1983.9|1989.1|1983.1|13
1735024200000|2024-12-24 07:10:00|1989.5|1983.5|1989.6|1983.6|1989.6|1983.6|1989.4|1983.4|4
1735024500000|2024-12-24 07:15:00|1989.9|1983.9|1989.6|1983.6|1989.9|1983.9|1989.1|1983.1|5
1735024800000|2024-12-24 07:20:00|1989.9|1983.9|1992|1986|1992.5|1986.5|1989.9|1983.9|10
1735025100000|2024-12-24 07:25:00|1992.3|1986.3|1992.3|1986.3|1992.5|1986.5|1992|1986|10
1735025400000|2024-12-24 07:30:00|1992.4|1986.4|1993.5|1987.5|1993.5|1987.5|1992.4|1986.4|9
1735025700000|2024-12-24 07:35:00|1993.3|1987.3|1990.8|1984.8|1993.3|1987.3|1990.5|1984.5|11
1735026000000|2024-12-24 07:40:00|1990.5|1984.5|1991.5|1985.5|1991.5|1985.5|1990.5|1984.5|11
1735026300000|2024-12-24 07:45:00|1991.6|1985.6|1992|1986|1993.4|1987.4|1991.6|1985.6|17
1735026600000|2024-12-24 07:50:00|1992.3|1986.3|1992.1|1986.1|1992.4|1986.4|1992|1986|6
1735026900000|2024-12-24 07:55:00|1992.4|1986.4|1992.1|1986.1|1993.1|1987.1|1992.1|1986.1|9
1735027200000|2024-12-24 08:00:00|1992.4|1986.4|1993.4|1987.4|1998.6|1992.6|1992.4|1986.4|45
1735027500000|2024-12-24 08:05:00|1993.1|1987.1|1999.8|1993.8|1999.8|1993.8|1992.4|1986.4|48
1735027800000|2024-12-24 08:10:00|2000|1994|1999.6|1993.6|2000.6|1994.6|1998.4|1992.4|32
1735028100000|2024-12-24 08:15:00|2000.1|1994.1|1999.6|1993.6|2000.9|1994.9|1998.9|1992.9|27
1735028400000|2024-12-24 08:20:00|1999.4|1993.4|1998.6|1992.6|1999.6|1993.6|1998.1|1992.1|35
1735028700000|2024-12-24 08:25:00|1998.9|1992.9|1997.6|1991.6|1998.9|1992.9|1996.9|1990.9|35
1735029000000|2024-12-24 08:30:00|1997.9|1991.9|1998.1|1992.1|1998.1|1992.1|1995.4|1989.4|32
1735029300000|2024-12-24 08:35:00|1997.9|1991.9|1995.4|1989.4|1999|1993|1995.4|1989.4|37
1735029600000|2024-12-24 08:40:00|1995.6|1989.6|1995.4|1989.4|1998.3|1992.3|1995.4|1989.4|45
1735029900000|2024-12-24 08:45:00|1995.1|1989.1|1994.1|1988.1|1995.6|1989.6|1994.1|1988.1|24
1735030200000|2024-12-24 08:50:00|1993.9|1987.9|1992.1|1986.1|1993.9|1987.9|1992.1|1986.1|12
1735030500000|2024-12-24 08:55:00|1991.9|1985.9|1993.4|1987.4|1994.5|1988.5|1991.6|1985.6|32
1735030800000|2024-12-24 09:00:00|1993.6|1987.6|1987.9|1981.9|1993.6|1987.6|1987.6|1981.6|63
1735031100000|2024-12-24 09:05:00|1987.6|1981.6|1988.4|1982.4|1988.9|1982.9|1985.9|1979.9|38
1735031400000|2024-12-24 09:10:00|1988.6|1982.6|1987.9|1981.9|1988.9|1982.9|1987.4|1981.4|20
1735031700000|2024-12-24 09:15:00|1988.1|1982.1|1987.9|1981.9|1988.9|1982.9|1987.9|1981.9|16
1735032000000|2024-12-24 09:20:00|1988.1|1982.1|1987.4|1981.4|1988.9|1982.9|1987.4|1981.4|16
1735032300000|2024-12-24 09:25:00|1987.6|1981.6|1986.6|1980.6|1988.4|1982.4|1986.6|1980.6|15
1735032600000|2024-12-24 09:30:00|1986.4|1980.4|1984.9|1978.9|1986.4|1980.4|1984.9|1978.9|13
1735032900000|2024-12-24 09:35:00|1985.1|1979.1|1985.1|1979.1|1985.1|1979.1|1984.6|1978.6|6
1735033200000|2024-12-24 09:40:00|1985.4|1979.4|1986.6|1980.6|1986.9|1980.9|1985.4|1979.4|12
1735033500000|2024-12-24 09:45:00|1986.4|1980.4|1987.1|1981.1|1987.9|1981.9|1986.1|1980.1|12
1735033800000|2024-12-24 09:50:00|1987.4|1981.4|1986.6|1980.6|1987.6|1981.6|1986.6|1980.6|7
1735034100000|2024-12-24 09:55:00|1986.4|1980.4|1985.9|1979.9|1986.6|1980.6|1984.9|1978.9|19
1735034400000|2024-12-24 10:00:00|1986.1|1980.1|1985.4|1979.4|1986.1|1980.1|1985.4|1979.4|6
1735034700000|2024-12-24 10:05:00|1985.1|1979.1|1984.9|1978.9|1986.4|1980.4|1984.6|1978.6|18
1735035000000|2024-12-24 10:10:00|1985.1|1979.1|1985.1|1979.1|1985.6|1979.6|1985.1|1979.1|4
1735035300000|2024-12-24 10:15:00|1985.4|1979.4|1985.1|1979.1|1985.9|1979.9|1985.1|1979.1|6
1735035600000|2024-12-24 10:20:00|1984.9|1978.9|1984.9|1978.9|1985.4|1979.4|1984.9|1978.9|7
1735035900000|2024-12-24 10:25:00|1985.1|1979.1|1986.6|1980.6|1986.6|1980.6|1985.1|1979.1|13
1735036200000|2024-12-24 10:30:00|1986.9|1980.9|1986.1|1980.1|1986.9|1980.9|1986.1|1980.1|4
1735036500000|2024-12-24 10:35:00|1985.9|1979.9|1985.6|1979.6|1985.9|1979.9|1985.4|1979.4|4
1735036800000|2024-12-24 10:40:00|1985.9|1979.9|1988.1|1982.1|1988.1|1982.1|1985.9|1979.9|11
1735037100000|2024-12-24 10:45:00|1987.9|1981.9|1987.4|1981.4|1988.4|1982.4|1987.4|1981.4|13
1735037400000|2024-12-24 10:50:00|1987.6|1981.6|1987.6|1981.6|1987.9|1981.9|1987.6|1981.6|5
1735037700000|2024-12-24 10:55:00|1987.9|1981.9|1988.6|1982.6|1989.1|1983.1|1987.9|1981.9|14
1735038000000|2024-12-24 11:00:00|1988.4|1982.4|1988.1|1982.1|1989.1|1983.1|1988.1|1982.1|10
1735038300000|2024-12-24 11:05:00|1988.4|1982.4|1989.6|1983.6|1989.9|1983.9|1988.4|1982.4|20
1735038600000|2024-12-24 11:10:00|1989.9|1983.9|1989.1|1983.1|1990.1|1984.1|1989.1|1983.1|21
1735038900000|2024-12-24 11:15:00|1989.4|1983.4|1989.4|1983.4|1989.6|1983.6|1989.1|1983.1|7
1735039200000|2024-12-24 11:20:00|1989.1|1983.1|1989.6|1983.6|1991|1985|1988.4|1982.4|19
1735039500000|2024-12-24 11:25:00|1989.4|1983.4|1989.9|1983.9|1989.9|1983.9|1989.4|1983.4|5
1735039800000|2024-12-24 11:30:00|1989.6|1983.6|1988.9|1982.9|1989.6|1983.6|1988.6|1982.6|12
1735040100000|2024-12-24 11:35:00|1989.1|1983.1|1988.9|1982.9|1989.4|1983.4|1988.4|1982.4|11
1735040400000|2024-12-24 11:40:00|1989.1|1983.1|1987.1|1981.1|1989.1|1983.1|1987.1|1981.1|11
1735040700000|2024-12-24 11:45:00|1986.9|1980.9|1987.6|1981.6|1987.6|1981.6|1986.9|1980.9|9
1735041000000|2024-12-24 11:50:00|1987.9|1981.9|1988.9|1982.9|1988.9|1982.9|1987.9|1981.9|7
1735041300000|2024-12-24 11:55:00|1988.6|1982.6|1988.4|1982.4|1988.6|1982.6|1988.1|1982.1|8
1735041600000|2024-12-24 12:00:00|1988.6|1982.6|1989.4|1983.4|1989.6|1983.6|1988.6|1982.6|7
1735041900000|2024-12-24 12:05:00|1989.6|1983.6|1988.1|1982.1|1990.1|1984.1|1987.9|1981.9|20
1735042200000|2024-12-24 12:10:00|1987.9|1981.9|1989.6|1983.6|1989.6|1983.6|1987.9|1981.9|8
1735042500000|2024-12-24 12:15:00|1989.9|1983.9|1989.9|1983.9|1989.9|1983.9|1989.4|1983.4|5
1735042800000|2024-12-24 12:20:00|1989.6|1983.6|1988.6|1982.6|1989.6|1983.6|1988.6|1982.6|11
1735043100000|2024-12-24 12:25:00|1988.9|1982.9|1990.4|1984.4|1990.4|1984.4|1988.9|1982.9|12
1735043400000|2024-12-24 12:30:00|1990.6|1984.6|1990.1|1984.1|1990.6|1984.6|1989.9|1983.9|6
1735043700000|2024-12-24 12:35:00|1989.9|1983.9|1990.6|1984.6|1991.9|1985.9|1989.4|1983.4|15
1735044000000|2024-12-24 12:40:00|1990.4|1984.4|1990.4|1984.4|1990.6|1984.6|1990.1|1984.1|14
1735044300000|2024-12-24 12:45:00|1989.4|1983.4|1990.3|1984.3|1992.1|1986.1|1987.9|1981.9|53
1735044600000|2024-12-24 12:50:00|1989.9|1983.9|1988.1|1982.1|1990|1984|1987.9|1981.9|18
1735044900000|2024-12-24 12:55:00|1988.4|1982.4|1987.9|1981.9|1988.6|1982.6|1986.9|1980.9|38
1735045200000|2024-12-24 13:00:00|1987.6|1981.6|1989.4|1983.4|1989.5|1983.5|1986.3|1980.3|55
1735045500000|2024-12-24 13:05:00|1989.1|1983.1|1988.1|1982.1|1989.1|1983.1|1987.4|1981.4|15
1735045800000|2024-12-24 13:10:00|1987.9|1981.9|1988.4|1982.4|1988.6|1982.6|1987.6|1981.6|12
1735046100000|2024-12-24 13:15:00|1987.9|1981.9|1988.9|1982.9|1988.9|1982.9|1987.4|1981.4|14
1735046400000|2024-12-24 13:20:00|1988.6|1982.6|1988.4|1982.4|1988.9|1982.9|1987.9|1981.9|15
1735046700000|2024-12-24 13:25:00|1988.6|1982.6|1986.9|1980.9|1989.6|1983.6|1986.6|1980.6|25
1735047000000|2024-12-24 13:30:00|1987.1|1981.1|1986.4|1980.4|1987.4|1981.4|1986.4|1980.4|10
1735047300000|2024-12-24 13:35:00|1986.6|1980.6|1987.1|1981.1|1987.4|1981.4|1986.6|1980.6|7
1735047600000|2024-12-24 13:40:00|1986.9|1980.9|1985.4|1979.4|1986.9|1980.9|1985.4|1979.4|9
1735047900000|2024-12-24 13:45:00|1985.1|1979.1|1984.9|1978.9|1985.4|1979.4|1984.6|1978.6|14
1735048200000|2024-12-24 13:50:00|1985.1|1979.1|1984.9|1978.9|1985.1|1979.1|1984.4|1978.4|8
1735048500000|2024-12-24 13:55:00|1985.1|1979.1|1984.6|1978.6|1985.4|1979.4|1984.4|1978.4|16
1735048800000|2024-12-24 14:00:00|1985.1|1979.1|1984.4|1978.4|1985.1|1979.1|1984.4|1978.4|10
1735049100000|2024-12-24 14:05:00|1984.6|1978.6|1984.9|1978.9|1985.9|1979.9|1984.6|1978.6|12
1735049400000|2024-12-24 14:10:00|1985.1|1979.1|1986.4|1980.4|1987.1|1981.1|1985.1|1979.1|18
1735049700000|2024-12-24 14:15:00|1986.6|1980.6|1987.6|1981.6|1987.6|1981.6|1986.4|1980.4|19
1735050000000|2024-12-24 14:20:00|1987.4|1981.4|1986.9|1980.9|1987.6|1981.6|1986.9|1980.9|24
1735050300000|2024-12-24 14:25:00|1986.6|1980.6|1987.6|1981.6|1988.1|1982.1|1986.4|1980.4|14
1735050600000|2024-12-24 14:30:00|1988.1|1982.1|1986.1|1980.1|1988.1|1982.1|1986.1|1980.1|10
1735050900000|2024-12-24 14:35:00|1986.4|1980.4|1988.6|1982.6|1989.1|1983.1|1985.5|1979.5|72
1735051200000|2024-12-24 14:40:00|1988.8|1982.8|1988.4|1982.4|1988.8|1982.8|1988.1|1982.1|7
1735051500000|2024-12-24 14:45:00|1988.1|1982.1|1986.9|1980.9|1988.4|1982.4|1986.6|1980.6|13
1735051800000|2024-12-24 14:50:00|1986.6|1980.6|1985.9|1979.9|1986.9|1980.9|1985.9|1979.9|18
1735052100000|2024-12-24 14:55:00|1985.6|1979.6|1985.6|1979.6|1986.6|1980.6|1984.6|1978.6|25
1735052400000|2024-12-24 15:00:00|1985.9|1979.9|1985.9|1979.9|1985.9|1979.9|1985.1|1979.1|14
1735052700000|2024-12-24 15:05:00|1985.6|1979.6|1985.1|1979.1|1985.6|1979.6|1985.1|1979.1|7
1735053000000|2024-12-24 15:10:00|1985.4|1979.4|1985.6|1979.6|1986.1|1980.1|1985.1|1979.1|10
1735053300000|2024-12-24 15:15:00|1985.9|1979.9|1984.9|1978.9|1985.9|1979.9|1984.4|1978.4|7
1735053900000|2024-12-24 15:25:00|1985.1|1979.1|1984.9|1978.9|1985.6|1979.6|1984.9|1978.9|7
1735054200000|2024-12-24 15:30:00|1985.1|1979.1|1984.6|1978.6|1985.4|1979.4|1984.6|1978.6|9
1735054500000|2024-12-24 15:35:00|1985.1|1979.1|1984.4|1978.4|1985.1|1979.1|1984.4|1978.4|8
1735054800000|2024-12-24 15:40:00|1984.6|1978.6|1985.6|1979.6|1985.6|1979.6|1984.1|1978.1|9
1735055100000|2024-12-24 15:45:00|1985.4|1979.4|1985.1|1979.1|1985.9|1979.9|1985.1|1979.1|10
1735055400000|2024-12-24 15:50:00|1984.9|1978.9|1984.4|1978.4|1985.6|1979.6|1983.9|1977.9|17
1735055700000|2024-12-24 15:55:00|1984.6|1978.6|1985.4|1979.4|1987.1|1981.1|1984.6|1978.6|18
1735056000000|2024-12-24 16:00:00|1985.1|1979.1|1985.6|1979.6|1985.6|1979.6|1985.1|1979.1|5
1735056300000|2024-12-24 16:05:00|1985.4|1979.4|1985.1|1979.1|1985.4|1979.4|1985.1|1979.1|2
1735056600000|2024-12-24 16:10:00|1985.4|1979.4|1985.1|1979.1|1985.4|1979.4|1985.1|1979.1|2
1735056900000|2024-12-24 16:15:00|1984.9|1978.9|1985.1|1979.1|1985.1|1979.1|1984.9|1978.9|4
1735057200000|2024-12-24 16:20:00|1984.9|1978.9|1985.1|1979.1|1985.1|1979.1|1984.9|1978.9|6
1735057500000|2024-12-24 16:25:00|1985.4|1979.4|1985.4|1979.4|1985.6|1979.6|1985.4|1979.4|3
1735057800000|2024-12-24 16:30:00|1985.1|1979.1|1985.9|1979.9|1986.6|1980.6|1985.1|1979.1|8
1735058100000|2024-12-24 16:35:00|1986.1|1980.1|1986.1|1980.1|1986.4|1980.4|1985.9|1979.9|9
1735058400000|2024-12-24 16:40:00|1985.9|1979.9|1985.1|1979.1|1985.9|1979.9|1984.6|1978.6|11
1735058700000|2024-12-24 16:45:00|1985.6|1979.6|1984.9|1978.9|1985.9|1979.9|1984.9|1978.9|5
1735059000000|2024-12-24 16:50:00|1984.6|1978.6|1984.6|1978.6|1984.6|1978.6|1984.6|1978.6|1
1735059300000|2024-12-24 16:55:00|1984.9|1978.9|1984.1|1978.1|1984.9|1978.9|1983.9|1977.9|8
1735059600000|2024-12-24 17:00:00|1984.4|1978.4|1984.4|1978.4|1984.6|1978.6|1984.4|1978.4|3
1735059900000|2024-12-24 17:05:00|1984.6|1978.6|1984.9|1978.9|1984.9|1978.9|1984.6|1978.6|2
1735060200000|2024-12-24 17:10:00|1985.4|1979.4|1985.1|1979.1|1985.4|1979.4|1985.1|1979.1|2
1735061400000|2024-12-24 17:30:00|1984.9|1978.9|1984.6|1978.6|1984.9|1978.9|1984.4|1978.4|4
1735061700000|2024-12-24 17:35:00|1984.9|1978.9|1984.9|1978.9|1984.9|1978.9|1984.6|1978.6|3
1735062300000|2024-12-24 17:45:00|1985.1|1979.1|1985.1|1979.1|1985.1|1979.1|1985.1|1979.1|1
1735062600000|2024-12-24 17:50:00|1985.4|1979.4|1985.1|1979.1|1985.4|1979.4|1985.1|1979.1|2
1735062900000|2024-12-24 17:55:00|1984.9|1978.9|1984.4|1978.4|1985|1979|1983.9|1977.9|16
1735063500000|2024-12-24 18:05:00|1984.5|1978.5|1984.6|1978.6|1984.8|1978.8|1984.5|1978.5|3
1735063800000|2024-12-24 18:10:00|1984.8|1978.8|1984.8|1978.8|1984.8|1978.8|1984.8|1978.8|1
1735174800000|2024-12-26 01:00:00|1993.8|1975|1993.8|1975|1993.8|1975|1993.8|1975|1
1735261200000|2024-12-27 01:00:00|1984.5|1978.5|1984.4|1978.4|1984.6|1978.6|1983.8|1977.8|18
1735261500000|2024-12-27 01:05:00|1984.5|1978.5|1984.4|1978.4|1984.6|1978.6|1983.9|1977.9|14
1735261800000|2024-12-27 01:10:00|1984.1|1978.1|1982.6|1976.6|1984.1|1978.1|1982.5|1976.5|14
1735262100000|2024-12-27 01:15:00|1982.8|1976.8|1982.6|1976.6|1982.8|1976.8|1982.6|1976.6|2
1735262400000|2024-12-27 01:20:00|1982.4|1976.4|1980.5|1974.5|1983.3|1977.3|1980.5|1974.5|21
1735262700000|2024-12-27 01:25:00|1980.3|1974.3|1978.8|1972.8|1981|1975|1978.8|1972.8|22
1735263000000|2024-12-27 01:30:00|1979|1973|1975.9|1969.9|1979.1|1973.1|1975.4|1969.4|63
1735263300000|2024-12-27 01:35:00|1975.8|1969.8|1972.1|1966.1|1976.9|1970.9|1971|1965|80
1735263600000|2024-12-27 01:40:00|1972|1966|1969.6|1963.6|1972|1966|1969.4|1963.4|45
1735263900000|2024-12-27 01:45:00|1969.4|1963.4|1971.8|1965.8|1972.3|1966.3|1969.4|1963.4|30
1735264200000|2024-12-27 01:50:00|1971.6|1965.6|1968.4|1962.4|1971.6|1965.6|1968.4|1962.4|34
1735264500000|2024-12-27 01:55:00|1968.5|1962.5|1966.6|1960.6|1968.8|1962.8|1966.1|1960.1|60
1735264800000|2024-12-27 02:00:00|1966.5|1960.5|1959.1|1953.1|1967.1|1961.1|1958.6|1952.6|23
1735265100000|2024-12-27 02:05:00|1959.8|1953.8|1959.9|1953.9|1960.3|1954.3|1959.5|1953.5|20
1735265400000|2024-12-27 02:10:00|1960.1|1954.1|1960.5|1954.5|1961.3|1955.3|1960.1|1954.1|9
1735265700000|2024-12-27 02:15:00|1960.6|1954.6|1962.4|1956.4|1962.4|1956.4|1960.6|1954.6|8
1735266000000|2024-12-27 02:20:00|1962.5|1956.5|1964|1958|1964|1958|1962.4|1956.4|20
1735266300000|2024-12-27 02:25:00|1964.1|1958.1|1964.5|1958.5|1964.5|1958.5|1963.6|1957.6|25
1735266600000|2024-12-27 02:30:00|1964.6|1958.6|1964.4|1958.4|1964.8|1958.8|1963.9|1957.9|33
1735266900000|2024-12-27 02:35:00|1964.1|1958.1|1964.6|1958.6|1965.3|1959.3|1963.5|1957.5|20
1735267200000|2024-12-27 02:40:00|1964.9|1958.9|1963.6|1957.6|1965.8|1959.8|1963.4|1957.4|25
1735267500000|2024-12-27 02:45:00|1963.5|1957.5|1962.6|1956.6|1963.8|1957.8|1960.9|1954.9|29
1735267800000|2024-12-27 02:50:00|1962.8|1956.8|1963.4|1957.4|1963.8|1957.8|1962.4|1956.4|34
1735268100000|2024-12-27 02:55:00|1963.3|1957.3|1963.3|1957.3|1963.8|1957.8|1961.5|1955.5|36
1735268400000|2024-12-27 03:00:00|1963.4|1957.4|1964|1958|1964.5|1958.5|1962.8|1956.8|51
1735268700000|2024-12-27 03:05:00|1963.8|1957.8|1963.6|1957.6|1965|1959|1963.5|1957.5|73
1735269000000|2024-12-27 03:10:00|1964|1958|1960.1|1954.1|1964.1|1958.1|1960.1|1954.1|72
1735269300000|2024-12-27 03:15:00|1960.4|1954.4|1959|1953|1961.4|1955.4|1959|1953|17
1735269600000|2024-12-27 03:20:00|1958.8|1952.8|1957.9|1951.9|1959.4|1953.4|1957.4|1951.4|99
1735269900000|2024-12-27 03:25:00|1957.8|1951.8|1956.5|1950.5|1958.1|1952.1|1956.1|1950.1|47
1735270200000|2024-12-27 03:30:00|1956.6|1950.6|1957|1951|1957.5|1951.5|1956.6|1950.6|28
1735270500000|2024-12-27 03:35:00|1957.6|1951.6|1957.3|1951.3|1958|1952|1957.3|1951.3|8
1735270800000|2024-12-27 03:40:00|1957.4|1951.4|1956.8|1950.8|1957.4|1951.4|1956.8|1950.8|5
1735271100000|2024-12-27 03:45:00|1956.9|1950.9|1956.4|1950.4|1956.9|1950.9|1956.4|1950.4|4
1735271400000|2024-12-27 03:50:00|1957.1|1951.1|1956.8|1950.8|1957.5|1951.5|1956.6|1950.6|6
1735271700000|2024-12-27 03:55:00|1957|1951|1957|1951|1957.8|1951.8|1957|1951|17
1735272000000|2024-12-27 04:00:00|1957.3|1951.3|1959|1953|1960.3|1954.3|1957.3|1951.3|13
1735272300000|2024-12-27 04:05:00|1959.1|1953.1|1959|1953|1960|1954|1959|1953|12
1735272600000|2024-12-27 04:10:00|1959.1|1953.1|1958.5|1952.5|1959.1|1953.1|1958.5|1952.5|4
1735272900000|2024-12-27 04:15:00|1958.8|1952.8|1957.8|1951.8|1958.8|1952.8|1957.8|1951.8|3
1735273200000|2024-12-27 04:20:00|1957.6|1951.6|1957.8|1951.8|1958|1952|1957.3|1951.3|12
1735273500000|2024-12-27 04:25:00|1958|1952|1957.8|1951.8|1958.5|1952.5|1957.8|1951.8|10
1735273800000|2024-12-27 04:30:00|1958|1952|1958.3|1952.3|1959|1953|1958|1952|9
1735274100000|2024-12-27 04:35:00|1959.4|1953.4|1959|1953|1960.3|1954.3|1958.9|1952.9|16
1735274400000|2024-12-27 04:40:00|1958.8|1952.8|1958.4|1952.4|1959|1953|1958.3|1952.3|7
1735274700000|2024-12-27 04:45:00|1958.5|1952.5|1958.5|1952.5|1959.5|1953.5|1958.3|1952.3|7
1735275000000|2024-12-27 04:50:00|1958.3|1952.3|1957.8|1951.8|1958.3|1952.3|1957.8|1951.8|3
1735275300000|2024-12-27 04:55:00|1958|1952|1958.3|1952.3|1958.8|1952.8|1958|1952|5
1735275600000|2024-12-27 05:00:00|1958.1|1952.1|1958.4|1952.4|1958.8|1952.8|1957.5|1951.5|9
1735275900000|2024-12-27 05:05:00|1958.5|1952.5|1958.3|1952.3|1958.8|1952.8|1958.3|1952.3|4
1735276200000|2024-12-27 05:10:00|1957.9|1951.9|1957.4|1951.4|1957.9|1951.9|1957.4|1951.4|2
1735276500000|2024-12-27 05:15:00|1957.6|1951.6|1957.5|1951.5|1957.6|1951.6|1957.5|1951.5|2
1735276800000|2024-12-27 05:20:00|1957.4|1951.4|1957|1951|1957.4|1951.4|1956.9|1950.9|4
1735277100000|2024-12-27 05:25:00|1957.1|1951.1|1956.9|1950.9|1957.1|1951.1|1956.9|1950.9|5
1735277400000|2024-12-27 05:30:00|1956.6|1950.6|1956.4|1950.4|1956.9|1950.9|1956.1|1950.1|10
1735277700000|2024-12-27 05:35:00|1956.6|1950.6|1955.6|1949.6|1956.9|1950.9|1955.4|1949.4|29
1735278000000|2024-12-27 05:40:00|1955.8|1949.8|1955.4|1949.4|1955.8|1949.8|1955.4|1949.4|6
1735278300000|2024-12-27 05:45:00|1955.5|1949.5|1955.8|1949.8|1955.9|1949.9|1955.5|1949.5|3
1735278600000|2024-12-27 05:50:00|1955.9|1949.9|1955.4|1949.4|1955.9|1949.9|1955.4|1949.4|4
1735278900000|2024-12-27 05:55:00|1955.3|1949.3|1954.8|1948.8|1955.3|1949.3|1954.3|1948.3|13
1735279200000|2024-12-27 06:00:00|1954.6|1948.6|1954.3|1948.3|1954.6|1948.6|1954.3|1948.3|6
1735279500000|2024-12-27 06:05:00|1954.4|1948.4|1954.1|1948.1|1954.6|1948.6|1953.9|1947.9|9
1735279800000|2024-12-27 06:10:00|1954.3|1948.3|1956.4|1950.4|1956.4|1950.4|1954.3|1948.3|19
1735280100000|2024-12-27 06:15:00|1956|1950|1954.5|1948.5|1956|1950|1954.5|1948.5|11
1735280400000|2024-12-27 06:20:00|1954.6|1948.6|1954.6|1948.6|1954.9|1948.9|1954.5|1948.5|7
1735280700000|2024-12-27 06:25:00|1954.9|1948.9|1954.1|1948.1|1955.1|1949.1|1954.1|1948.1|9
1735281000000|2024-12-27 06:30:00|1953.9|1947.9|1953.6|1947.6|1954.6|1948.6|1953.6|1947.6|9
1735281300000|2024-12-27 06:35:00|1953.9|1947.9|1953.6|1947.6|1954.9|1948.9|1953.4|1947.4|25
1735281600000|2024-12-27 06:40:00|1953.4|1947.4|1953.8|1947.8|1954.4|1948.4|1953.3|1947.3|27
1735281900000|2024-12-27 06:45:00|1954|1948|1953.5|1947.5|1954.4|1948.4|1953.3|1947.3|13
1735282200000|2024-12-27 06:50:00|1953.4|1947.4|1953.6|1947.6|1954|1948|1953.3|1947.3|23
1735282500000|2024-12-27 06:55:00|1954.4|1948.4|1955.4|1949.4|1955.4|1949.4|1954.3|1948.3|18
1735282800000|2024-12-27 07:00:00|1955.1|1949.1|1955.5|1949.5|1955.8|1949.8|1954.6|1948.6|10
1735283100000|2024-12-27 07:05:00|1955.8|1949.8|1956.6|1950.6|1956.6|1950.6|1954.5|1948.5|15
1735283400000|2024-12-27 07:10:00|1956.5|1950.5|1955.9|1949.9|1956.5|1950.5|1955.9|1949.9|4
1735283700000|2024-12-27 07:15:00|1955.8|1949.8|1956|1950|1956.1|1950.1|1955.6|1949.6|7
1735284000000|2024-12-27 07:20:00|1956.3|1950.3|1956.3|1950.3|1956.3|1950.3|1956.1|1950.1|5
1735284300000|2024-12-27 07:25:00|1956|1950|1956.3|1950.3|1956.3|1950.3|1955.5|1949.5|11
1735284600000|2024-12-27 07:30:00|1956.4|1950.4|1956.8|1950.8|1956.8|1950.8|1955.9|1949.9|9
1735284900000|2024-12-27 07:35:00|1956.5|1950.5|1955.8|1949.8|1956.5|1950.5|1955.8|1949.8|5
1735285200000|2024-12-27 07:40:00|1955.6|1949.6|1955.5|1949.5|1955.8|1949.8|1954.8|1948.8|9
1735285500000|2024-12-27 07:45:00|1955.8|1949.8|1955.3|1949.3|1956.5|1950.5|1955.3|1949.3|13
1735285800000|2024-12-27 07:50:00|1955.5|1949.5|1959.5|1953.5|1959.5|1953.5|1955.3|1949.3|28
1735286100000|2024-12-27 07:55:00|1959.6|1953.6|1959.1|1953.1|1960.1|1954.1|1958.6|1952.6|34
1735286400000|2024-12-27 08:00:00|1958.9|1952.9|1960.9|1954.9|1961.6|1955.6|1957.9|1951.9|69
1735286700000|2024-12-27 08:05:00|1961.4|1955.4|1964.9|1958.9|1965.9|1959.9|1961.4|1955.4|52
1735287000000|2024-12-27 08:10:00|1965.1|1959.1|1968.4|1962.4|1968.4|1962.4|1965.1|1959.1|42
1735287300000|2024-12-27 08:15:00|1968.1|1962.1|1969.4|1963.4|1970.4|1964.4|1968.1|1962.1|31
1735287600000|2024-12-27 08:20:00|1969.6|1963.6|1967.6|1961.6|1969.6|1963.6|1967.6|1961.6|16
1735287900000|2024-12-27 08:25:00|1967.4|1961.4|1965.9|1959.9|1967.9|1961.9|1965.9|1959.9|17
1735288200000|2024-12-27 08:30:00|1966.1|1960.1|1967.6|1961.6|1968.6|1962.6|1966.1|1960.1|18
1735288500000|2024-12-27 08:35:00|1967.9|1961.9|1969.4|1963.4|1969.6|1963.6|1967.9|1961.9|11
1735288800000|2024-12-27 08:40:00|1969.1|1963.1|1969.1|1963.1|1969.1|1963.1|1967.6|1961.6|20
1735289100000|2024-12-27 08:45:00|1969.4|1963.4|1967.9|1961.9|1969.4|1963.4|1967.6|1961.6|12
1735289400000|2024-12-27 08:50:00|1967.6|1961.6|1967.1|1961.1|1967.9|1961.9|1966.4|1960.4|11
1735289700000|2024-12-27 08:55:00|1967.4|1961.4|1967.4|1961.4|1967.6|1961.6|1967.1|1961.1|11
1735290000000|2024-12-27 09:00:00|1967.6|1961.6|1960.4|1954.4|1967.6|1961.6|1960.1|1954.1|52
1735290300000|2024-12-27 09:05:00|1960.1|1954.1|1960.4|1954.4|1961.9|1955.9|1960.1|1954.1|20
1735290600000|2024-12-27 09:10:00|1960.1|1954.1|1959.4|1953.4|1960.6|1954.6|1959.1|1953.1|19
1735290900000|2024-12-27 09:15:00|1959.1|1953.1|1960.1|1954.1|1960.6|1954.6|1959.1|1953.1|15
1735291200000|2024-12-27 09:20:00|1959.9|1953.9|1961.1|1955.1|1961.6|1955.6|1959.6|1953.6|21
1735291500000|2024-12-27 09:25:00|1961.4|1955.4|1961.1|1955.1|1961.6|1955.6|1961.1|1955.1|4
1735291800000|2024-12-27 09:30:00|1960.9|1954.9|1960.4|1954.4|1960.9|1954.9|1960.4|1954.4|2
1735292100000|2024-12-27 09:35:00|1960.6|1954.6|1958.9|1952.9|1960.6|1954.6|1958.1|1952.1|14
1735292400000|2024-12-27 09:40:00|1959.1|1953.1|1959.6|1953.6|1959.9|1953.9|1959.1|1953.1|10
1735292700000|2024-12-27 09:45:00|1959.4|1953.4|1959.1|1953.1|1959.6|1953.6|1959.1|1953.1|6
1735293000000|2024-12-27 09:50:00|1958.9|1952.9|1959.1|1953.1|1959.9|1953.9|1958.6|1952.6|14
1735293300000|2024-12-27 09:55:00|1959.4|1953.4|1959.6|1953.6|1960.1|1954.1|1959.1|1953.1|15
1735293600000|2024-12-27 10:00:00|1959.4|1953.4|1959.1|1953.1|1959.9|1953.9|1957.1|1951.1|30
1735293900000|2024-12-27 10:05:00|1959.4|1953.4|1960.1|1954.1|1960.4|1954.4|1959.4|1953.4|14
1735294200000|2024-12-27 10:10:00|1959.9|1953.9|1961.9|1955.9|1961.9|1955.9|1959.9|1953.9|17
1735294500000|2024-12-27 10:15:00|1962.1|1956.1|1963.1|1957.1|1963.4|1957.4|1961.4|1955.4|23
1735294800000|2024-12-27 10:20:00|1963.4|1957.4|1963.1|1957.1|1963.6|1957.6|1963.1|1957.1|8
1735295100000|2024-12-27 10:25:00|1963.4|1957.4|1963.9|1957.9|1963.9|1957.9|1963.4|1957.4|3
1735295400000|2024-12-27 10:30:00|1964.1|1958.1|1963.4|1957.4|1964.6|1958.6|1963.4|1957.4|14
1735295700000|2024-12-27 10:35:00|1963.1|1957.1|1963.9|1957.9|1963.9|1957.9|1963.1|1957.1|9
1735296000000|2024-12-27 10:40:00|1963.6|1957.6|1963.9|1957.9|1963.9|1957.9|1963.1|1957.1|9
1735296300000|2024-12-27 10:45:00|1964.1|1958.1|1965.1|1959.1|1965.1|1959.1|1964.1|1958.1|5
1735296600000|2024-12-27 10:50:00|1964.9|1958.9|1966.1|1960.1|1966.3|1960.3|1964.1|1958.1|9
1735296900000|2024-12-27 10:55:00|1966.4|1960.4|1966.4|1960.4|1966.4|1960.4|1965.9|1959.9|7
1735297200000|2024-12-27 11:00:00|1966.6|1960.6|1967.4|1961.4|1967.4|1961.4|1966.4|1960.4|6
1735297500000|2024-12-27 11:05:00|1967.1|1961.1|1966.4|1960.4|1967.6|1961.6|1966.4|1960.4|9
1735297800000|2024-12-27 11:10:00|1966.1|1960.1|1966.6|1960.6|1967.1|1961.1|1966.1|1960.1|9
1735298100000|2024-12-27 11:15:00|1966.4|1960.4|1966.6|1960.6|1966.9|1960.9|1966.4|1960.4|6
1735298400000|2024-12-27 11:20:00|1966.4|1960.4|1967.6|1961.6|1967.6|1961.6|1966.4|1960.4|8
1735298700000|2024-12-27 11:25:00|1967.4|1961.4|1967.4|1961.4|1967.6|1961.6|1967.1|1961.1|4
1735299000000|2024-12-27 11:30:00|1966.9|1960.9|1967.1|1961.1|1967.4|1961.4|1966|1960|9
1735299300000|2024-12-27 11:35:00|1967.4|1961.4|1969.1|1963.1|1969.1|1963.1|1967.4|1961.4|5
1735299600000|2024-12-27 11:40:00|1968.9|1962.9|1968.9|1962.9|1969.1|1963.1|1968.1|1962.1|11
1735299900000|2024-12-27 11:45:00|1968.4|1962.4|1968.9|1962.9|1969.1|1963.1|1968.1|1962.1|11
1735300200000|2024-12-27 11:50:00|1969.1|1963.1|1967.6|1961.6|1969.4|1963.4|1967.6|1961.6|14
1735300500000|2024-12-27 11:55:00|1966.9|1960.9|1966.1|1960.1|1966.9|1960.9|1965.6|1959.6|11
1735300800000|2024-12-27 12:00:00|1966.4|1960.4|1966.4|1960.4|1966.9|1960.9|1965.4|1959.4|21
1735301100000|2024-12-27 12:05:00|1966.1|1960.1|1959.4|1953.4|1966.1|1960.1|1958.9|1952.9|55
1735301400000|2024-12-27 12:10:00|1959.3|1953.3|1960.6|1954.6|1960.6|1954.6|1959.3|1953.3|12
1735301700000|2024-12-27 12:15:00|1961.1|1955.1|1961.1|1955.1|1962.1|1956.1|1960.9|1954.9|18
1735302000000|2024-12-27 12:20:00|1960.9|1954.9|1961.1|1955.1|1961.4|1955.4|1960.4|1954.4|11
1735302300000|2024-12-27 12:25:00|1960.9|1954.9|1960.1|1954.1|1960.9|1954.9|1959.9|1953.9|10
1735302600000|2024-12-27 12:30:00|1960.9|1954.9|1961.9|1955.9|1962.1|1956.1|1960.9|1954.9|12
1735302900000|2024-12-27 12:35:00|1961.6|1955.6|1964.6|1958.6|1966.5|1960.5|1961.6|1955.6|33
1735303200000|2024-12-27 12:40:00|1964.8|1958.8|1966.1|1960.1|1966.9|1960.9|1964.8|1958.8|17
1735303500000|2024-12-27 12:45:00|1965.9|1959.9|1967.6|1961.6|1968.9|1962.9|1965.9|1959.9|22
1735303800000|2024-12-27 12:50:00|1967.4|1961.4|1968.6|1962.6|1969.4|1963.4|1967.1|1961.1|26
1735304100000|2024-12-27 12:55:00|1968.4|1962.4|1967.1|1961.1|1968.4|1962.4|1966.6|1960.6|43
1735304400000|2024-12-27 13:00:00|1966.9|1960.9|1967.4|1961.4|1967.4|1961.4|1964.1|1958.1|92
1735304700000|2024-12-27 13:05:00|1967.1|1961.1|1966.3|1960.3|1968.9|1962.9|1966.3|1960.3|15
1735305000000|2024-12-27 13:10:00|1966.1|1960.1|1968.4|1962.4|1968.6|1962.6|1966.1|1960.1|22
1735305300000|2024-12-27 13:15:00|1968.1|1962.1|1967.4|1961.4|1968.9|1962.9|1966.4|1960.4|19
1735305600000|2024-12-27 13:20:00|1967.1|1961.1|1966.6|1960.6|1967.4|1961.4|1965.9|1959.9|17
1735305900000|2024-12-27 13:25:00|1966.9|1960.9|1965.6|1959.6|1966.9|1960.9|1965.4|1959.4|13
1735306200000|2024-12-27 13:30:00|1965.4|1959.4|1966.4|1960.4|1966.6|1960.6|1965.4|1959.4|10
1735306500000|2024-12-27 13:35:00|1966.6|1960.6|1966.1|1960.1|1966.9|1960.9|1964.9|1958.9|21
1735306800000|2024-12-27 13:40:00|1966.4|1960.4|1966.9|1960.9|1967.4|1961.4|1966.4|1960.4|9
1735307100000|2024-12-27 13:45:00|1967.1|1961.1|1967.6|1961.6|1967.9|1961.9|1967.1|1961.1|9
1735307400000|2024-12-27 13:50:00|1967.4|1961.4|1965.4|1959.4|1967.4|1961.4|1964.9|1958.9|28
1735307700000|2024-12-27 13:55:00|1965.6|1959.6|1965.6|1959.6|1966.1|1960.1|1965.6|1959.6|5
1735308000000|2024-12-27 14:00:00|1965.9|1959.9|1966.1|1960.1|1966.4|1960.4|1965.9|1959.9|6
1735308300000|2024-12-27 14:05:00|1966.4|1960.4|1966.1|1960.1|1966.4|1960.4|1965.9|1959.9|6
1735308600000|2024-12-27 14:10:00|1965.9|1959.9|1967.6|1961.6|1968.1|1962.1|1965.9|1959.9|44
1735308900000|2024-12-27 14:15:00|1967.9|1961.9|1967.9|1961.9|1968.4|1962.4|1967.6|1961.6|23
1735309200000|2024-12-27 14:20:00|1968.1|1962.1|1968.4|1962.4|1968.4|1962.4|1966.6|1960.6|33
1735309500000|2024-12-27 14:25:00|1968.1|1962.1|1968.4|1962.4|1969.1|1963.1|1968.1|1962.1|54
1735309800000|2024-12-27 14:30:00|1968.6|1962.6|1968.8|1962.8|1971.1|1965.1|1968.4|1962.4|24
1735310100000|2024-12-27 14:35:00|1968.9|1962.9|1970.4|1964.4|1970.4|1964.4|1968.9|1962.9|15
1735310400000|2024-12-27 14:40:00|1970.1|1964.1|1969.1|1963.1|1970.4|1964.4|1968.4|1962.4|12
1735310700000|2024-12-27 14:45:00|1969.4|1963.4|1969.9|1963.9|1970.9|1964.9|1969.4|1963.4|17
1735311000000|2024-12-27 14:50:00|1969.6|1963.6|1967.4|1961.4|1969.9|1963.9|1967.4|1961.4|18
1735311300000|2024-12-27 14:55:00|1967.6|1961.6|1966.1|1960.1|1968.4|1962.4|1965.4|1959.4|45
1735311600000|2024-12-27 15:00:00|1965.9|1959.9|1965.9|1959.9|1966.4|1960.4|1965.4|1959.4|17
1735311900000|2024-12-27 15:05:00|1966.1|1960.1|1966.6|1960.6|1966.6|1960.6|1965.1|1959.1|15
1735312200000|2024-12-27 15:10:00|1966.9|1960.9|1966.6|1960.6|1967.1|1961.1|1965.9|1959.9|15
1735312500000|2024-12-27 15:15:00|1966.9|1960.9|1966.9|1960.9|1967.4|1961.4|1965.9|1959.9|16
1735312800000|2024-12-27 15:20:00|1966.6|1960.6|1966.1|1960.1|1967.4|1961.4|1965.9|1959.9|18
1735313100000|2024-12-27 15:25:00|1966.4|1960.4|1965.4|1959.4|1966.9|1960.9|1965.4|1959.4|15
1735313400000|2024-12-27 15:30:00|1965.6|1959.6|1966.9|1960.9|1967.1|1961.1|1965.4|1959.4|13
1735313700000|2024-12-27 15:35:00|1967.1|1961.1|1967.4|1961.4|1967.4|1961.4|1966.9|1960.9|6
1735314000000|2024-12-27 15:40:00|1967.1|1961.1|1967.6|1961.6|1967.6|1961.6|1966.4|1960.4|10
1735314300000|2024-12-27 15:45:00|1967.9|1961.9|1967.9|1961.9|1968.4|1962.4|1966.6|1960.6|15
1735314600000|2024-12-27 15:50:00|1967.6|1961.6|1968.4|1962.4|1968.6|1962.6|1967.6|1961.6|11
1735314900000|2024-12-27 15:55:00|1968.1|1962.1|1967.6|1961.6|1968.4|1962.4|1967.4|1961.4|14
1735315200000|2024-12-27 16:00:00|1967.9|1961.9|1968.1|1962.1|1968.4|1962.4|1967.6|1961.6|14
1735315500000|2024-12-27 16:05:00|1968.4|1962.4|1969.4|1963.4|1969.4|1963.4|1967.9|1961.9|12
1735315800000|2024-12-27 16:10:00|1969.6|1963.6|1969.6|1963.6|1969.9|1963.9|1969.1|1963.1|8
1735316100000|2024-12-27 16:15:00|1969.4|1963.4|1969.4|1963.4|1969.9|1963.9|1968.9|1962.9|11
1735316400000|2024-12-27 16:20:00|1969.6|1963.6|1969.6|1963.6|1969.9|1963.9|1968.9|1962.9|12
1735316700000|2024-12-27 16:25:00|1969.9|1963.9|1970.6|1964.6|1970.6|1964.6|1969.9|1963.9|10
1735317000000|2024-12-27 16:30:00|1970.4|1964.4|1971.1|1965.1|1971.1|1965.1|1970.4|1964.4|12
1735317300000|2024-12-27 16:35:00|1971.4|1965.4|1974.8|1968.8|1977.4|1971.4|1971.4|1965.4|33
1735317600000|2024-12-27 16:40:00|1974.6|1968.6|1974.9|1968.9|1975.5|1969.5|1972|1966|29
1735317900000|2024-12-27 16:45:00|1975.1|1969.1|1974.6|1968.6|1976.1|1970.1|1973.6|1967.6|19
1735318200000|2024-12-27 16:50:00|1974.4|1968.4|1975.6|1969.6|1975.6|1969.6|1973.9|1967.9|23
1735318500000|2024-12-27 16:55:00|1974.6|1968.6|1972.1|1966.1|1974.9|1968.9|1970.3|1964.3|75
1735318800000|2024-12-27 17:00:00|1971.9|1965.9|1970.4|1964.4|1972.1|1966.1|1970.4|1964.4|9
1735319100000|2024-12-27 17:05:00|1970.1|1964.1|1970.1|1964.1|1970.1|1964.1|1970.1|1964.1|1
1735319400000|2024-12-27 17:10:00|1969.9|1963.9|1970.1|1964.1|1970.1|1964.1|1969.6|1963.6|4
1735319700000|2024-12-27 17:15:00|1970.4|1964.4|1970.1|1964.1|1970.4|1964.4|1970.1|1964.1|2
1735320000000|2024-12-27 17:20:00|1970.4|1964.4|1970.4|1964.4|1970.4|1964.4|1970.4|1964.4|1
1735320300000|2024-12-27 17:25:00|1970.1|1964.1|1970.1|1964.1|1970.4|1964.4|1969.9|1963.9|5
1735320600000|2024-12-27 17:30:00|1969.9|1963.9|1970.4|1964.4|1970.4|1964.4|1969.9|1963.9|3
1735320900000|2024-12-27 17:35:00|1970.6|1964.6|1970.6|1964.6|1970.9|1964.9|1970.1|1964.1|5
1735321200000|2024-12-27 17:40:00|1970.9|1964.9|1970.9|1964.9|1970.9|1964.9|1970.9|1964.9|1
1735321500000|2024-12-27 17:45:00|1971.1|1965.1|1971.1|1965.1|1971.4|1965.4|1970.9|1964.9|5
1735321800000|2024-12-27 17:50:00|1970.9|1964.9|1970.9|1964.9|1970.9|1964.9|1970.6|1964.6|3
1735322100000|2024-12-27 17:55:00|1970.8|1964.8|1973|1967|1974|1968|1970.8|1964.8|18
1735322400000|2024-12-27 18:00:00|1972.8|1966.8|1973|1967|1973|1967|1972.8|1966.8|2
1735322700000|2024-12-27 18:05:00|1972.9|1966.9|1972.9|1966.9|1973|1967|1972.8|1966.8|4
1735323000000|2024-12-27 18:10:00|1973.3|1967.3|1973.5|1967.5|1973.5|1967.5|1973.3|1967.3|2
1735323300000|2024-12-27 18:15:00|1973.8|1967.8|1973.5|1967.5|1973.8|1967.8|1973.5|1967.5|2
1735323900000|2024-12-27 18:25:00|1973.4|1967.4|1973|1967|1973.4|1967.4|1973|1967|4
1735324200000|2024-12-27 18:30:00|1972.9|1966.9|1972.9|1966.9|1972.9|1966.9|1972.9|1966.9|1
1735324500000|2024-12-27 18:35:00|1973.1|1967.1|1973.8|1967.8|1974.3|1968.3|1973.1|1967.1|6
1735324800000|2024-12-27 18:40:00|1974|1968|1973.3|1967.3|1974.1|1968.1|1973.3|1967.3|4
1735325100000|2024-12-27 18:45:00|1973.4|1967.4|1972.8|1966.8|1973.4|1967.4|1972.8|1966.8|5
1735325400000|2024-12-27 18:50:00|1972.6|1966.6|1972.4|1966.4|1973.3|1967.3|1972.4|1966.4|15
1735325700000|2024-12-27 18:55:00|1972.1|1966.1|1976.8|1958|1978|1966.1|1971.6|1957.3|9
1735520400000|2024-12-30 01:00:00|1968.1|1962.1|1965.3|1959.3|1968.4|1962.4|1965.3|1959.3|33
1735520700000|2024-12-30 01:05:00|1965.4|1959.4|1964.4|1958.4|1968.3|1962.3|1964|1958|46
1735521000000|2024-12-30 01:10:00|1964.1|1958.1|1964.5|1958.5|1965.1|1959.1|1963.4|1957.4|61
1735521300000|2024-12-30 01:15:00|1964.4|1958.4|1964.9|1958.9|1965.9|1959.9|1963.5|1957.5|38
1735521600000|2024-12-30 01:20:00|1964.6|1958.6|1964.5|1958.5|1964.9|1958.9|1964|1958|53
1735521900000|2024-12-30 01:25:00|1964.3|1958.3|1964.6|1958.6|1964.6|1958.6|1964.3|1958.3|13
1735522200000|2024-12-30 01:30:00|1965|1959|1965.5|1959.5|1966.3|1960.3|1964.8|1958.8|35
1735522500000|2024-12-30 01:35:00|1965.6|1959.6|1966.6|1960.6|1966.9|1960.9|1965.6|1959.6|16
1735522800000|2024-12-30 01:40:00|1966.9|1960.9|1965.3|1959.3|1968.4|1962.4|1965|1959|21
1735523100000|2024-12-30 01:45:00|1965|1959|1964.9|1958.9|1965.3|1959.3|1963.8|1957.8|16
1735523400000|2024-12-30 01:50:00|1965|1959|1964.1|1958.1|1966.3|1960.3|1964.1|1958.1|18
1735523700000|2024-12-30 01:55:00|1964.3|1958.3|1963.8|1957.8|1965|1959|1963.5|1957.5|25
1735524000000|2024-12-30 02:00:00|1963.5|1957.5|1963.5|1957.5|1963.6|1957.6|1963.4|1957.4|4
1735524300000|2024-12-30 02:05:00|1963.8|1957.8|1964.5|1958.5|1964.5|1958.5|1963.5|1957.5|6
1735524600000|2024-12-30 02:10:00|1964.6|1958.6|1963.9|1957.9|1965.1|1959.1|1963.6|1957.6|27
1735524900000|2024-12-30 02:15:00|1964|1958|1964.5|1958.5|1964.5|1958.5|1963.5|1957.5|14
1735525200000|2024-12-30 02:20:00|1964.4|1958.4|1963.5|1957.5|1964.4|1958.4|1963.5|1957.5|4
1735525500000|2024-12-30 02:25:00|1963.8|1957.8|1964.5|1958.5|1964.5|1958.5|1963.8|1957.8|9
1735525800000|2024-12-30 02:30:00|1964.3|1958.3|1964.6|1958.6|1965.8|1959.8|1964|1958|24
1735526100000|2024-12-30 02:35:00|1964.9|1958.9|1964.8|1958.8|1965.3|1959.3|1964.4|1958.4|24
1735526400000|2024-12-30 02:40:00|1965|1959|1963.3|1957.3|1965|1959|1963.3|1957.3|22
1735526700000|2024-12-30 02:45:00|1963|1957|1964.5|1958.5|1965|1959|1962.9|1956.9|28
1735527000000|2024-12-30 02:50:00|1964.3|1958.3|1964|1958|1964.5|1958.5|1963.4|1957.4|38
1735527300000|2024-12-30 02:55:00|1963.8|1957.8|1963.1|1957.1|1963.8|1957.8|1963.1|1957.1|6
1735527600000|2024-12-30 03:00:00|1963.3|1957.3|1963.4|1957.4|1963.4|1957.4|1963.3|1957.3|2
1735527900000|2024-12-30 03:05:00|1963.6|1957.6|1963|1957|1963.9|1957.9|1963|1957|7
1735528200000|2024-12-30 03:10:00|1963.1|1957.1|1963.1|1957.1|1963.6|1957.6|1963|1957|13
1735528500000|2024-12-30 03:15:00|1963.4|1957.4|1964|1958|1964.3|1958.3|1963.4|1957.4|8
1735528800000|2024-12-30 03:20:00|1963.8|1957.8|1963.1|1957.1|1963.8|1957.8|1963.1|1957.1|5
1735529100000|2024-12-30 03:25:00|1963|1957|1961.8|1955.8|1963.1|1957.1|1961.8|1955.8|5
1735529400000|2024-12-30 03:30:00|1961.5|1955.5|1961.5|1955.5|1961.5|1955.5|1961.3|1955.3|4
1735529700000|2024-12-30 03:35:00|1961.6|1955.6|1962|1956|1962.5|1956.5|1961.5|1955.5|12
1735530000000|2024-12-30 03:40:00|1962.1|1956.1|1962|1956|1962.1|1956.1|1961.8|1955.8|4
1735530300000|2024-12-30 03:45:00|1961.8|1955.8|1961.5|1955.5|1961.8|1955.8|1961.5|1955.5|2
1735530600000|2024-12-30 03:50:00|1961.6|1955.6|1962.1|1956.1|1962.1|1956.1|1961.5|1955.5|5
1735530900000|2024-12-30 03:55:00|1962.3|1956.3|1962|1956|1962.3|1956.3|1962|1956|2
1735531200000|2024-12-30 04:00:00|1962.3|1956.3|1962.5|1956.5|1962.5|1956.5|1962.3|1956.3|2
1735531500000|2024-12-30 04:05:00|1962.3|1956.3|1962.3|1956.3|1962.3|1956.3|1962.3|1956.3|1
1735531800000|2024-12-30 04:10:00|1961.9|1955.9|1961.8|1955.8|1962|1956|1961.8|1955.8|4
1735532400000|2024-12-30 04:20:00|1961.5|1955.5|1961.8|1955.8|1962|1956|1961.5|1955.5|4
1735533000000|2024-12-30 04:30:00|1962.5|1956.5|1962.3|1956.3|1962.5|1956.5|1962.3|1956.3|2
1735533300000|2024-12-30 04:35:00|1962.1|1956.1|1962.1|1956.1|1962.1|1956.1|1962.1|1956.1|1
1735533600000|2024-12-30 04:40:00|1962.3|1956.3|1961.8|1955.8|1962.4|1956.4|1961.8|1955.8|3
1735533900000|2024-12-30 04:45:00|1961.9|1955.9|1962|1956|1962|1956|1961.9|1955.9|2
1735534200000|2024-12-30 04:50:00|1962.1|1956.1|1962|1956|1962.4|1956.4|1961.8|1955.8|8
1735534500000|2024-12-30 04:55:00|1962.3|1956.3|1962.3|1956.3|1962.3|1956.3|1962.3|1956.3|1
1735534800000|2024-12-30 05:00:00|1962|1956|1962.1|1956.1|1962.4|1956.4|1961.9|1955.9|8
1735535100000|2024-12-30 05:05:00|1962.3|1956.3|1962.8|1956.8|1962.8|1956.8|1962.3|1956.3|3
1735535400000|2024-12-30 05:10:00|1962.5|1956.5|1962.3|1956.3|1962.8|1956.8|1962.3|1956.3|5
1735535700000|2024-12-30 05:15:00|1962|1956|1962.3|1956.3|1962.3|1956.3|1962|1956|2
1735536000000|2024-12-30 05:20:00|1962.1|1956.1|1961.8|1955.8|1962.1|1956.1|1961.3|1955.3|12
1735536300000|2024-12-30 05:25:00|1961.5|1955.5|1961.3|1955.3|1961.5|1955.5|1961.3|1955.3|3
1735536600000|2024-12-30 05:30:00|1961|1955|1960|1954|1961|1955|1959.4|1953.4|57
1735536900000|2024-12-30 05:35:00|1959.9|1953.9|1959.1|1953.1|1960.1|1954.1|1959|1953|41
1735537200000|2024-12-30 05:40:00|1959|1953|1958.9|1952.9|1959.1|1953.1|1958.6|1952.6|10
1735537500000|2024-12-30 05:45:00|1958.6|1952.6|1958.5|1952.5|1959|1953|1956.9|1950.9|29
1735537800000|2024-12-30 05:50:00|1958.8|1952.8|1958.5|1952.5|1959|1953|1958.5|1952.5|14
1735538100000|2024-12-30 05:55:00|1958.6|1952.6|1958.3|1952.3|1958.8|1952.8|1958.3|1952.3|14
1735538400000|2024-12-30 06:00:00|1958.4|1952.4|1958.5|1952.5|1959|1953|1958.3|1952.3|19
1735538700000|2024-12-30 06:05:00|1958.3|1952.3|1957.8|1951.8|1958.3|1952.3|1957.6|1951.6|14
1735539000000|2024-12-30 06:10:00|1958|1952|1957.5|1951.5|1958.3|1952.3|1957.5|1951.5|7
1735539300000|2024-12-30 06:15:00|1957.8|1951.8|1957|1951|1958.3|1952.3|1957|1951|28
1735539600000|2024-12-30 06:20:00|1957.3|1951.3|1957|1951|1957.4|1951.4|1957|1951|6
1735539900000|2024-12-30 06:25:00|1956.8|1950.8|1956.5|1950.5|1957.3|1951.3|1956.5|1950.5|10
1735540200000|2024-12-30 06:30:00|1956.6|1950.6|1957.4|1951.4|1957.4|1951.4|1956.6|1950.6|2
1735540500000|2024-12-30 06:35:00|1957.3|1951.3|1956.5|1950.5|1957.3|1951.3|1956.5|1950.5|6
1735540800000|2024-12-30 06:40:00|1956.3|1950.3|1956.5|1950.5|1956.5|1950.5|1956.3|1950.3|4
1735541100000|2024-12-30 06:45:00|1956.3|1950.3|1955.8|1949.8|1956.3|1950.3|1955.8|1949.8|3
1735541400000|2024-12-30 06:50:00|1956|1950|1957.3|1951.3|1957.4|1951.4|1956|1950|8
1735541700000|2024-12-30 06:55:00|1957.1|1951.1|1956.8|1950.8|1957.1|1951.1|1956.8|1950.8|7
1735542000000|2024-12-30 07:00:00|1956.5|1950.5|1956.5|1950.5|1957.5|1951.5|1956.5|1950.5|12
1735542300000|2024-12-30 07:05:00|1956.6|1950.6|1957.8|1951.8|1957.9|1951.9|1956.6|1950.6|10
1735542600000|2024-12-30 07:10:00|1957.9|1951.9|1957.5|1951.5|1958.1|1952.1|1957.5|1951.5|6
1735542900000|2024-12-30 07:15:00|1957.4|1951.4|1957.6|1951.6|1957.6|1951.6|1957.1|1951.1|6
1735543200000|2024-12-30 07:20:00|1957.5|1951.5|1958.5|1952.5|1958.5|1952.5|1957.5|1951.5|7
1735543500000|2024-12-30 07:25:00|1958.9|1952.9|1959.4|1953.4|1959.4|1953.4|1958.3|1952.3|9
1735543800000|2024-12-30 07:30:00|1959.5|1953.5|1960.3|1954.3|1960.3|1954.3|1959|1953|8
1735544100000|2024-12-30 07:35:00|1960.1|1954.1|1960.5|1954.5|1960.5|1954.5|1959.8|1953.8|7
1735544400000|2024-12-30 07:40:00|1960.4|1954.4|1960.5|1954.5|1960.8|1954.8|1959.9|1953.9|11
1735544700000|2024-12-30 07:45:00|1960.4|1954.4|1960.8|1954.8|1960.8|1954.8|1960|1954|8
1735545000000|2024-12-30 07:50:00|1960.5|1954.5|1960.8|1954.8|1962|1956|1960|1954|14
1735545300000|2024-12-30 07:55:00|1960.5|1954.5|1957.6|1951.6|1960.5|1954.5|1957.4|1951.4|15
1735545600000|2024-12-30 08:00:00|1957.4|1951.4|1957.4|1951.4|1958.3|1952.3|1956.3|1950.3|43
1735545900000|2024-12-30 08:05:00|1957.6|1951.6|1956.1|1950.1|1959.6|1953.6|1955.6|1949.6|41
1735546200000|2024-12-30 08:10:00|1955.9|1949.9|1958.9|1952.9|1959.1|1953.1|1955.6|1949.6|30
1735546500000|2024-12-30 08:15:00|1959.1|1953.1|1958.4|1952.4|1959.1|1953.1|1958.4|1952.4|16
1735546800000|2024-12-30 08:20:00|1958.1|1952.1|1958.9|1952.9|1958.9|1952.9|1958.1|1952.1|8
1735547100000|2024-12-30 08:25:00|1959.1|1953.1|1960.3|1954.3|1961|1955|1959.1|1953.1|42
1735547400000|2024-12-30 08:30:00|1960|1954|1959.6|1953.6|1960|1954|1959.1|1953.1|14
1735547700000|2024-12-30 08:35:00|1959.9|1953.9|1961.6|1955.6|1962.3|1956.3|1959.9|1953.9|24
1735548000000|2024-12-30 08:40:00|1961.4|1955.4|1960.9|1954.9|1961.6|1955.6|1960.4|1954.4|9
1735548300000|2024-12-30 08:45:00|1960.6|1954.6|1958.1|1952.1|1960.6|1954.6|1958.1|1952.1|15
1735548600000|2024-12-30 08:50:00|1957.9|1951.9|1957.9|1951.9|1957.9|1951.9|1957.4|1951.4|8
1735548900000|2024-12-30 08:55:00|1958.1|1952.1|1957.4|1951.4|1958.4|1952.4|1957.1|1951.1|12
1735549200000|2024-12-30 09:00:00|1957.6|1951.6|1955.4|1949.4|1958.4|1952.4|1955.1|1949.1|31
1735549500000|2024-12-30 09:05:00|1955.6|1949.6|1955.1|1949.1|1955.6|1949.6|1955.1|1949.1|3
1735549800000|2024-12-30 09:10:00|1954.9|1948.9|1954.1|1948.1|1955.1|1949.1|1953.6|1947.6|13
1735550100000|2024-12-30 09:15:00|1953.9|1947.9|1953.9|1947.9|1954.9|1948.9|1953.6|1947.6|27
1735550400000|2024-12-30 09:20:00|1954.1|1948.1|1956.1|1950.1|1956.1|1950.1|1953.9|1947.9|25
1735550700000|2024-12-30 09:25:00|1956.6|1950.6|1956.4|1950.4|1957.6|1951.6|1956.4|1950.4|15
1735551000000|2024-12-30 09:30:00|1956.1|1950.1|1955.4|1949.4|1956.1|1950.1|1955.1|1949.1|6
1735551300000|2024-12-30 09:35:00|1955.6|1949.6|1955.4|1949.4|1955.9|1949.9|1955.4|1949.4|4
1735551600000|2024-12-30 09:40:00|1955.6|1949.6|1955.1|1949.1|1955.9|1949.9|1954.9|1948.9|8
1735552200000|2024-12-30 09:50:00|1955.4|1949.4|1955.4|1949.4|1955.6|1949.6|1955.1|1949.1|17
1735552500000|2024-12-30 09:55:00|1955.1|1949.1|1954.9|1948.9|1955.1|1949.1|1954.6|1948.6|6
1735552800000|2024-12-30 10:00:00|1955.1|1949.1|1955.1|1949.1|1955.1|1949.1|1955.1|1949.1|1
1735553100000|2024-12-30 10:05:00|1955.4|1949.4|1955.4|1949.4|1955.6|1949.6|1955.1|1949.1|7
1735553400000|2024-12-30 10:10:00|1955.6|1949.6|1956.4|1950.4|1956.4|1950.4|1955.4|1949.4|5
1735553700000|2024-12-30 10:15:00|1956.1|1950.1|1956.6|1950.6|1956.9|1950.9|1956.1|1950.1|5
1735554000000|2024-12-30 10:20:00|1956.9|1950.9|1956.1|1950.1|1957.4|1951.4|1956.1|1950.1|7
1735554300000|2024-12-30 10:25:00|1956.4|1950.4|1956.9|1950.9|1956.9|1950.9|1956.1|1950.1|4
1735554600000|2024-12-30 10:30:00|1956.6|1950.6|1956.4|1950.4|1956.9|1950.9|1956.1|1950.1|7
1735554900000|2024-12-30 10:35:00|1956.1|1950.1|1956.1|1950.1|1956.9|1950.9|1956.1|1950.1|7
1735555200000|2024-12-30 10:40:00|1956.4|1950.4|1957.4|1951.4|1957.4|1951.4|1956.4|1950.4|7
1735555500000|2024-12-30 10:45:00|1957.6|1951.6|1957.6|1951.6|1959.1|1953.1|1957.5|1951.5|20
1735555800000|2024-12-30 10:50:00|1957.4|1951.4|1957.6|1951.6|1958.4|1952.4|1957.4|1951.4|8
1735556100000|2024-12-30 10:55:00|1957.4|1951.4|1956.4|1950.4|1957.6|1951.6|1956.4|1950.4|6
1735556400000|2024-12-30 11:00:00|1956.1|1950.1|1955.9|1949.9|1956.6|1950.6|1955.9|1949.9|8
1735556700000|2024-12-30 11:05:00|1956.1|1950.1|1956.1|1950.1|1956.1|1950.1|1956.1|1950.1|1
1735557000000|2024-12-30 11:10:00|1955.9|1949.9|1955.6|1949.6|1955.9|1949.9|1955.6|1949.6|2
1735557300000|2024-12-30 11:15:00|1955.4|1949.4|1955.6|1949.6|1955.9|1949.9|1955.4|1949.4|12
1735557600000|2024-12-30 11:20:00|1956.1|1950.1|1956.4|1950.4|1956.9|1950.9|1956.1|1950.1|4
1735557900000|2024-12-30 11:25:00|1956.6|1950.6|1956.6|1950.6|1957.5|1951.5|1956.4|1950.4|18
1735558200000|2024-12-30 11:30:00|1956.4|1950.4|1955.4|1949.4|1956.6|1950.6|1955.4|1949.4|11
1735558500000|2024-12-30 11:35:00|1955.6|1949.6|1956.4|1950.4|1956.4|1950.4|1955.6|1949.6|5
1735558800000|2024-12-30 11:40:00|1956.1|1950.1|1955.9|1949.9|1956.9|1950.9|1955.4|1949.4|22
1735559100000|2024-12-30 11:45:00|1956.1|1950.1|1956.4|1950.4|1956.9|1950.9|1956.1|1950.1|5
1735559400000|2024-12-30 11:50:00|1956.1|1950.1|1955.9|1949.9|1956.1|1950.1|1955.9|1949.9|6
1735559700000|2024-12-30 11:55:00|1955.6|1949.6|1955.1|1949.1|1955.6|1949.6|1955.1|1949.1|12
1735560000000|2024-12-30 12:00:00|1955.4|1949.4|1955.6|1949.6|1955.6|1949.6|1955.1|1949.1|15
1735560300000|2024-12-30 12:05:00|1955.4|1949.4|1956.4|1950.4|1956.4|1950.4|1955.1|1949.1|14
1735560600000|2024-12-30 12:10:00|1956.1|1950.1|1957.4|1951.4|1957.5|1951.5|1956.1|1950.1|15
1735560900000|2024-12-30 12:15:00|1957.1|1951.1|1957.1|1951.1|1957.4|1951.4|1957.1|1951.1|5
1735561200000|2024-12-30 12:20:00|1957.4|1951.4|1956.4|1950.4|1957.4|1951.4|1956.1|1950.1|11
1735561500000|2024-12-30 12:25:00|1956.6|1950.6|1957.1|1951.1|1957.1|1951.1|1956.6|1950.6|3
1735561800000|2024-12-30 12:30:00|1956.9|1950.9|1957.9|1951.9|1958.1|1952.1|1956.9|1950.9|18
1735562100000|2024-12-30 12:35:00|1957.6|1951.6|1959.1|1953.1|1959.1|1953.1|1957.6|1951.6|5
1735562400000|2024-12-30 12:40:00|1959.4|1953.4|1958.1|1952.1|1959.6|1953.6|1958.1|1952.1|20
1735562700000|2024-12-30 12:45:00|1957.9|1951.9|1956.5|1950.5|1959.1|1953.1|1956.3|1950.3|35
1735563000000|2024-12-30 12:50:00|1956.6|1950.6|1956.6|1950.6|1958.5|1952.5|1956.3|1950.3|30
1735563300000|2024-12-30 12:55:00|1956.9|1950.9|1956.1|1950.1|1958.3|1952.3|1956.1|1950.1|21
1735563600000|2024-12-30 13:00:00|1956.6|1950.6|1955.6|1949.6|1957.4|1951.4|1955.6|1949.6|33
1735563900000|2024-12-30 13:05:00|1955.4|1949.4|1955.6|1949.6|1955.9|1949.9|1954.9|1948.9|16
1735564200000|2024-12-30 13:10:00|1955.4|1949.4|1956.1|1950.1|1956.6|1950.6|1955.1|1949.1|14
1735564500000|2024-12-30 13:15:00|1955.9|1949.9|1955.6|1949.6|1955.9|1949.9|1955.1|1949.1|10
1735564800000|2024-12-30 13:20:00|1955.9|1949.9|1955.6|1949.6|1955.9|1949.9|1955.4|1949.4|10
1735565100000|2024-12-30 13:25:00|1955.4|1949.4|1956.4|1950.4|1956.4|1950.4|1955.4|1949.4|8
1735565400000|2024-12-30 13:30:00|1956.6|1950.6|1955.4|1949.4|1956.6|1950.6|1955.4|1949.4|6
1735565700000|2024-12-30 13:35:00|1955.1|1949.1|1955.4|1949.4|1955.6|1949.6|1954.9|1948.9|21
1735566000000|2024-12-30 13:40:00|1955.1|1949.1|1956.6|1950.6|1956.9|1950.9|1955.1|1949.1|9
1735566300000|2024-12-30 13:45:00|1956.9|1950.9|1956.6|1950.6|1957.1|1951.1|1956.4|1950.4|10
1735566600000|2024-12-30 13:50:00|1956.4|1950.4|1955.4|1949.4|1956.4|1950.4|1955.4|1949.4|5
1735566900000|2024-12-30 13:55:00|1955.6|1949.6|1955.9|1949.9|1956.1|1950.1|1955.1|1949.1|27
1735567200000|2024-12-30 14:00:00|1956.1|1950.1|1956.4|1950.4|1956.6|1950.6|1955.1|1949.1|44
1735567500000|2024-12-30 14:05:00|1956.6|1950.6|1955.6|1949.6|1956.9|1950.9|1955.4|1949.4|44
1735567800000|2024-12-30 14:10:00|1955.4|1949.4|1956.4|1950.4|1956.6|1950.6|1955.4|1949.4|23
1735568100000|2024-12-30 14:15:00|1955.9|1949.9|1956.6|1950.6|1957.1|1951.1|1955.9|1949.9|15
1735568400000|2024-12-30 14:20:00|1956.4|1950.4|1956.6|1950.6|1956.6|1950.6|1956.1|1950.1|12
1735568700000|2024-12-30 14:25:00|1956.9|1950.9|1956.4|1950.4|1956.9|1950.9|1956.1|1950.1|5
1735569000000|2024-12-30 14:30:00|1956.1|1950.1|1955.4|1949.4|1956.9|1950.9|1955.4|1949.4|32
1735569300000|2024-12-30 14:35:00|1955.6|1949.6|1955.6|1949.6|1956.4|1950.4|1955.4|1949.4|16
1735569600000|2024-12-30 14:40:00|1955.9|1949.9|1955.9|1949.9|1955.9|1949.9|1955.4|1949.4|15
1735569900000|2024-12-30 14:45:00|1956.1|1950.1|1956.9|1950.9|1956.9|1950.9|1956.1|1950.1|8
1735570200000|2024-12-30 14:50:00|1956.1|1950.1|1957.1|1951.1|1957.1|1951.1|1955.9|1949.9|13
1735570500000|2024-12-30 14:55:00|1957.4|1951.4|1957.6|1951.6|1958.1|1952.1|1957.1|1951.1|13
1735570800000|2024-12-30 15:00:00|1957.4|1951.4|1956.4|1950.4|1957.4|1951.4|1955.9|1949.9|16
1735571100000|2024-12-30 15:05:00|1956.6|1950.6|1956.4|1950.4|1957.4|1951.4|1956.1|1950.1|21
1735571400000|2024-12-30 15:10:00|1956.1|1950.1|1956.6|1950.6|1956.9|1950.9|1955.6|1949.6|17
1735571700000|2024-12-30 15:15:00|1956.4|1950.4|1956.4|1950.4|1956.6|1950.6|1956.1|1950.1|5
1735572000000|2024-12-30 15:20:00|1957.1|1951.1|1956.6|1950.6|1957.4|1951.4|1956.4|1950.4|6
1735572300000|2024-12-30 15:25:00|1956.4|1950.4|1955.9|1949.9|1956.4|1950.4|1955.1|1949.1|18
1735572600000|2024-12-30 15:30:00|1955.6|1949.6|1955.6|1949.6|1956.4|1950.4|1955.4|1949.4|9
1735572900000|2024-12-30 15:35:00|1955.4|1949.4|1954.9|1948.9|1955.9|1949.9|1954.4|1948.4|18
1735573200000|2024-12-30 15:40:00|1955.1|1949.1|1954.9|1948.9|1955.1|1949.1|1954.4|1948.4|7
1735573500000|2024-12-30 15:45:00|1955.1|1949.1|1955.1|1949.1|1955.9|1949.9|1955.1|1949.1|16
1735573800000|2024-12-30 15:50:00|1954.9|1948.9|1955.6|1949.6|1955.9|1949.9|1954.5|1948.5|23
1735574100000|2024-12-30 15:55:00|1955.9|1949.9|1958.4|1952.4|1958.4|1952.4|1955.6|1949.6|13
1735574400000|2024-12-30 16:00:00|1958.6|1952.6|1958.9|1952.9|1959.1|1953.1|1958.4|1952.4|23
1735574700000|2024-12-30 16:05:00|1959.1|1953.1|1959.6|1953.6|1960.4|1954.4|1958.9|1952.9|24
1735575000000|2024-12-30 16:10:00|1959.9|1953.9|1960.1|1954.1|1960.1|1954.1|1959.6|1953.6|8
1735575300000|2024-12-30 16:15:00|1959.9|1953.9|1959.9|1953.9|1960.4|1954.4|1959.6|1953.6|12
1735575600000|2024-12-30 16:20:00|1959.6|1953.6|1959.4|1953.4|1959.6|1953.6|1958.9|1952.9|8
1735575900000|2024-12-30 16:25:00|1959.1|1953.1|1956.9|1950.9|1959.4|1953.4|1956.4|1950.4|35
1735576200000|2024-12-30 16:30:00|1957.1|1951.1|1957.4|1951.4|1957.6|1951.6|1956.9|1950.9|8
1735576500000|2024-12-30 16:35:00|1957.1|1951.1|1956.6|1950.6|1957.1|1951.1|1954.9|1948.9|25
1735576800000|2024-12-30 16:40:00|1956.9|1950.9|1956|1950|1958.4|1952.4|1956|1950|15
1735577100000|2024-12-30 16:45:00|1955.9|1949.9|1955.5|1949.5|1956.1|1950.1|1954.3|1948.3|29
1735577400000|2024-12-30 16:50:00|1955.4|1949.4|1954.6|1948.6|1955.8|1949.8|1953.6|1947.6|44
1735577700000|2024-12-30 16:55:00|1954.4|1948.4|1949.9|1943.9|1954.4|1948.4|1949|1943|118
1735578000000|2024-12-30 17:00:00|1950.6|1944.6|1950.9|1944.9|1951.6|1945.6|1950.6|1944.6|12
1735578300000|2024-12-30 17:05:00|1951.1|1945.1|1951.4|1945.4|1951.4|1945.4|1951.1|1945.1|4
1735578900000|2024-12-30 17:15:00|1950.9|1944.9|1949.6|1943.6|1950.9|1944.9|1949.6|1943.6|6
1735579200000|2024-12-30 17:20:00|1949.4|1943.4|1949.1|1943.1|1949.6|1943.6|1948.9|1942.9|8
1735579500000|2024-12-30 17:25:00|1949.4|1943.4|1949.1|1943.1|1949.4|1943.4|1949.1|1943.1|2
1735579800000|2024-12-30 17:30:00|1949.4|1943.4|1949.4|1943.4|1949.6|1943.6|1949.4|1943.4|3
1735580100000|2024-12-30 17:35:00|1949.6|1943.6|1950.1|1944.1|1951|1945|1949.6|1943.6|9
1735580400000|2024-12-30 17:40:00|1950.6|1944.6|1949.9|1943.9|1950.6|1944.6|1949.6|1943.6|4
1735580700000|2024-12-30 17:45:00|1949.6|1943.6|1949.9|1943.9|1949.9|1943.9|1949.4|1943.4|6
1735581000000|2024-12-30 17:50:00|1949.6|1943.6|1949.6|1943.6|1949.6|1943.6|1949.6|1943.6|1
1735581300000|2024-12-30 17:55:00|1949.5|1943.5|1949.4|1943.4|1949.6|1943.6|1949|1943|17
1735581600000|2024-12-30 18:00:00|1949.1|1943.1|1950|1944|1950|1944|1949.1|1943.1|4
1735581900000|2024-12-30 18:05:00|1950.1|1944.1|1950.1|1944.1|1950.1|1944.1|1950.1|1944.1|1
1735582200000|2024-12-30 18:10:00|1950|1944|1948.6|1942.6|1950|1944|1948.6|1942.6|3
1735582500000|2024-12-30 18:15:00|1948.9|1942.9|1949.8|1943.8|1949.8|1943.8|1948.9|1942.9|5
1735583700000|2024-12-30 18:35:00|1949.5|1943.5|1949.5|1943.5|1949.5|1943.5|1949.5|1943.5|1
1735584000000|2024-12-30 18:40:00|1949.4|1943.4|1949.1|1943.1|1949.4|1943.4|1949.1|1943.1|2
1735584300000|2024-12-30 18:45:00|1949.4|1943.4|1949.4|1943.4|1949.4|1943.4|1949.4|1943.4|1
1735584600000|2024-12-30 18:50:00|1949.1|1943.1|1949.1|1943.1|1949.3|1943.3|1949.1|1943.1|3
1735584900000|2024-12-30 18:55:00|1955.5|1936.8|1955|1936.3|1955.8|1937|1955|1936.3|3
1735606800000|2024-12-31 01:00:00|1951|1945|1950.8|1944.8|1951.5|1945.5|1949.8|1943.8|28
1735607100000|2024-12-31 01:05:00|1950.9|1944.9|1950.8|1944.8|1951.4|1945.4|1950.5|1944.5|22
1735607400000|2024-12-31 01:10:00|1950.5|1944.5|1950.1|1944.1|1950.5|1944.5|1949.5|1943.5|14
1735607700000|2024-12-31 01:15:00|1950.3|1944.3|1950.4|1944.4|1950.8|1944.8|1950|1944|16
1735608000000|2024-12-31 01:20:00|1950.3|1944.3|1949.8|1943.8|1950.5|1944.5|1949.8|1943.8|16
1735608300000|2024-12-31 01:25:00|1949.9|1943.9|1950.3|1944.3|1950.3|1944.3|1949.9|1943.9|3
1735608600000|2024-12-31 01:30:00|1950.5|1944.5|1949.9|1943.9|1950.8|1944.8|1949.8|1943.8|16
1735608900000|2024-12-31 01:35:00|1949.8|1943.8|1949.3|1943.3|1949.9|1943.9|1948.9|1942.9|9
1735609200000|2024-12-31 01:40:00|1949.4|1943.4|1949.4|1943.4|1949.4|1943.4|1949.1|1943.1|3
1735609500000|2024-12-31 01:45:00|1949|1943|1949.4|1943.4|1949.4|1943.4|1949|1943|5
1735609800000|2024-12-31 01:50:00|1949.3|1943.3|1949.3|1943.3|1949.4|1943.4|1949.1|1943.1|4
1735610100000|2024-12-31 01:55:00|1949.1|1943.1|1949|1943|1949.1|1943.1|1949|1943|2
1735610400000|2024-12-31 02:00:00|1948.5|1942.5|1945.8|1939.8|1948.8|1942.8|1945.1|1939.1|15
1735610700000|2024-12-31 02:05:00|1945.5|1939.5|1948.5|1942.5|1949.1|1943.1|1945.3|1939.3|28
1735611000000|2024-12-31 02:10:00|1948.6|1942.6|1947|1941|1948.6|1942.6|1947|1941|10
1735611300000|2024-12-31 02:15:00|1946.9|1940.9|1948.1|1942.1|1948.4|1942.4|1946.9|1940.9|9
1735611600000|2024-12-31 02:20:00|1948|1942|1947.8|1941.8|1948.3|1942.3|1947.8|1941.8|5
1735611900000|2024-12-31 02:25:00|1948.4|1942.4|1948.3|1942.3|1948.8|1942.8|1947.9|1941.9|11
1735612200000|2024-12-31 02:30:00|1948|1942|1948|1942|1948|1942|1947.5|1941.5|14
1735612500000|2024-12-31 02:35:00|1948.1|1942.1|1948.3|1942.3|1948.5|1942.5|1948|1942|9
1735612800000|2024-12-31 02:40:00|1948.5|1942.5|1948.4|1942.4|1948.5|1942.5|1947.5|1941.5|8
1735613100000|2024-12-31 02:45:00|1948.3|1942.3|1948.8|1942.8|1949|1943|1948|1942|6
1735613400000|2024-12-31 02:50:00|1948.9|1942.9|1949|1943|1949.3|1943.3|1948.8|1942.8|13
1735613700000|2024-12-31 02:55:00|1948.5|1942.5|1948.8|1942.8|1948.8|1942.8|1948.3|1942.3|8
1735614000000|2024-12-31 03:00:00|1948.5|1942.5|1948.8|1942.8|1948.8|1942.8|1948|1942|8
1735614300000|2024-12-31 03:05:00|1948.5|1942.5|1948.8|1942.8|1948.8|1942.8|1948.3|1942.3|6
1735614600000|2024-12-31 03:10:00|1948.5|1942.5|1949.8|1943.8|1949.8|1943.8|1948.3|1942.3|14
1735614900000|2024-12-31 03:15:00|1949.6|1943.6|1951.3|1945.3|1951.3|1945.3|1949.6|1943.6|13
1735615200000|2024-12-31 03:20:00|1951.4|1945.4|1951.5|1945.5|1951.8|1945.8|1951.4|1945.4|6
1735615500000|2024-12-31 03:25:00|1951.4|1945.4|1951.1|1945.1|1951.4|1945.4|1950|1944|15
1735615800000|2024-12-31 03:30:00|1951.3|1945.3|1951.3|1945.3|1952.3|1946.3|1950.8|1944.8|15
1735616100000|2024-12-31 03:35:00|1951.4|1945.4|1951.8|1945.8|1951.9|1945.9|1951.4|1945.4|5
1735616400000|2024-12-31 03:40:00|1951.9|1945.9|1952.1|1946.1|1952.1|1946.1|1951.9|1945.9|2
1735616700000|2024-12-31 03:45:00|1951.9|1945.9|1951.6|1945.6|1951.9|1945.9|1951|1945|14
1735617000000|2024-12-31 03:50:00|1951.5|1945.5|1951.6|1945.6|1951.8|1945.8|1951.4|1945.4|11
1735617300000|2024-12-31 03:55:00|1951.5|1945.5|1951.8|1945.8|1951.8|1945.8|1951.3|1945.3|10
1735617600000|2024-12-31 04:00:00|1951.6|1945.6|1951.6|1945.6|1951.6|1945.6|1951.5|1945.5|3
1735617900000|2024-12-31 04:05:00|1951.8|1945.8|1951.6|1945.6|1951.8|1945.8|1951.6|1945.6|2
1735618200000|2024-12-31 04:10:00|1951.9|1945.9|1951.9|1945.9|1952|1946|1951|1945|9
1735618500000|2024-12-31 04:15:00|1952|1946|1951.8|1945.8|1952.3|1946.3|1951.8|1945.8|6
1735619400000|2024-12-31 04:30:00|1951.5|1945.5|1951.8|1945.8|1951.8|1945.8|1951.5|1945.5|2
1735619700000|2024-12-31 04:35:00|1953.3|1947.3|1953.3|1947.3|1953.3|1947.3|1953.3|1947.3|1
1735620300000|2024-12-31 04:45:00|1953|1947|1952.5|1946.5|1953|1947|1952.5|1946.5|3
1735620600000|2024-12-31 04:50:00|1952.6|1946.6|1953|1947|1953|1947|1952.6|1946.6|3
1735620900000|2024-12-31 04:55:00|1953.3|1947.3|1953|1947|1953.3|1947.3|1953|1947|8
1735621200000|2024-12-31 05:00:00|1953.3|1947.3|1953.3|1947.3|1953.5|1947.5|1952.8|1946.8|13
1735621800000|2024-12-31 05:10:00|1953|1947|1953.1|1947.1|1953.5|1947.5|1952.8|1946.8|7
1735622100000|2024-12-31 05:15:00|1953.3|1947.3|1953.3|1947.3|1953.5|1947.5|1953.1|1947.1|7
1735622400000|2024-12-31 05:20:00|1953.4|1947.4|1953.8|1947.8|1953.8|1947.8|1953.4|1947.4|2
1735622700000|2024-12-31 05:25:00|1952.9|1946.9|1952.3|1946.3|1952.9|1946.9|1952|1946|9
1735623000000|2024-12-31 05:30:00|1952|1946|1952.3|1946.3|1952.5|1946.5|1951.8|1945.8|22
1735623300000|2024-12-31 05:35:00|1952.4|1946.4|1951.5|1945.5|1952.4|1946.4|1951.5|1945.5|10
1735623600000|2024-12-31 05:40:00|1951.8|1945.8|1953|1947|1953|1947|1951.8|1945.8|6
1735623900000|2024-12-31 05:45:00|1952.8|1946.8|1952.8|1946.8|1952.8|1946.8|1952.3|1946.3|14
1735624200000|2024-12-31 05:50:00|1952.5|1946.5|1952|1946|1952.8|1946.8|1951.8|1945.8|11
1735624500000|2024-12-31 05:55:00|1951.9|1945.9|1951.8|1945.8|1952|1946|1951.8|1945.8|9
1735624800000|2024-12-31 06:00:00|1952|1946|1952.4|1946.4|1952.4|1946.4|1952|1946|3
1735625100000|2024-12-31 06:05:00|1952.6|1946.6|1953.3|1947.3|1953.3|1947.3|1952.6|1946.6|10
1735625400000|2024-12-31 06:10:00|1953.1|1947.1|1953.8|1947.8|1953.9|1947.9|1953|1947|14
1735625700000|2024-12-31 06:15:00|1954|1948|1954|1948|1954.8|1948.8|1953.5|1947.5|12
1735626000000|2024-12-31 06:20:00|1954.3|1948.3|1954.3|1948.3|1954.4|1948.4|1954|1948|7
1735626300000|2024-12-31 06:25:00|1954|1948|1953.6|1947.6|1954.3|1948.3|1953.4|1947.4|10
1735626600000|2024-12-31 06:30:00|1953.9|1947.9|1953.9|1947.9|1954.5|1948.5|1953.5|1947.5|18
1735626900000|2024-12-31 06:35:00|1953.6|1947.6|1953.6|1947.6|1953.9|1947.9|1953.5|1947.5|7
1735627200000|2024-12-31 06:40:00|1953.5|1947.5|1954.1|1948.1|1954.1|1948.1|1953.1|1947.1|11
1735627500000|2024-12-31 06:45:00|1954.3|1948.3|1954.4|1948.4|1954.4|1948.4|1953.9|1947.9|5
1735627800000|2024-12-31 06:50:00|1954.5|1948.5|1954.9|1948.9|1954.9|1948.9|1954.4|1948.4|8
1735628100000|2024-12-31 06:55:00|1955|1949|1954.3|1948.3|1956.4|1950.4|1954.3|1948.3|31
1735628400000|2024-12-31 07:00:00|1954.5|1948.5|1955.8|1949.8|1955.8|1949.8|1954.3|1948.3|14
1735628700000|2024-12-31 07:05:00|1955.5|1949.5|1956.1|1950.1|1956.1|1950.1|1955.5|1949.5|4
1735629000000|2024-12-31 07:10:00|1956.3|1950.3|1955.5|1949.5|1956.3|1950.3|1954.9|1948.9|12
1735629300000|2024-12-31 07:15:00|1955.6|1949.6|1956.6|1950.6|1956.9|1950.9|1955.6|1949.6|10
1735629600000|2024-12-31 07:20:00|1956.5|1950.5|1956.6|1950.6|1956.6|1950.6|1956|1950|7
1735629900000|2024-12-31 07:25:00|1956.9|1950.9|1956.9|1950.9|1956.9|1950.9|1956.8|1950.8|3
1735630200000|2024-12-31 07:30:00|1956.8|1950.8|1956.3|1950.3|1956.8|1950.8|1955.8|1949.8|20
1735630500000|2024-12-31 07:35:00|1956|1950|1956.6|1950.6|1956.6|1950.6|1956|1950|5
1735630800000|2024-12-31 07:40:00|1956.9|1950.9|1957.8|1951.8|1958.4|1952.4|1956|1950|17
1735631100000|2024-12-31 07:45:00|1957.9|1951.9|1958.6|1952.6|1958.6|1952.6|1957.9|1951.9|9
1735631400000|2024-12-31 07:50:00|1958.8|1952.8|1959.3|1953.3|1959.5|1953.5|1958.3|1952.3|14
1735631700000|2024-12-31 07:55:00|1959.1|1953.1|1958.6|1952.6|1959.6|1953.6|1957.9|1951.9|26
1735632000000|2024-12-31 08:00:00|1958.9|1952.9|1957.4|1951.4|1958.9|1952.9|1953.5|1947.5|63
1735632300000|2024-12-31 08:05:00|1957.6|1951.6|1956.6|1950.6|1958.4|1952.4|1955.9|1949.9|26
1735632600000|2024-12-31 08:10:00|1956.9|1950.9|1955.1|1949.1|1957.4|1951.4|1955.1|1949.1|21
1735632900000|2024-12-31 08:15:00|1954.9|1948.9|1953.4|1947.4|1954.9|1948.9|1952.4|1946.4|26
1735633200000|2024-12-31 08:20:00|1953.1|1947.1|1953.9|1947.9|1955.1|1949.1|1952.1|1946.1|31
1735633500000|2024-12-31 08:25:00|1953.6|1947.6|1952.4|1946.4|1954.1|1948.1|1951.4|1945.4|27
1735633800000|2024-12-31 08:30:00|1952.6|1946.6|1951.1|1945.1|1952.6|1946.6|1950.4|1944.4|27
1735634100000|2024-12-31 08:35:00|1950.9|1944.9|1950.1|1944.1|1950.9|1944.9|1949.4|1943.4|11
1735634400000|2024-12-31 08:40:00|1950.4|1944.4|1950.4|1944.4|1950.6|1944.6|1950.1|1944.1|14
1735634700000|2024-12-31 08:45:00|1950.1|1944.1|1947.4|1941.4|1950.1|1944.1|1947.1|1941.1|38
1735635000000|2024-12-31 08:50:00|1947.1|1941.1|1948.6|1942.6|1949.1|1943.1|1947.1|1941.1|25
1735635300000|2024-12-31 08:55:00|1948.9|1942.9|1949.1|1943.1|1949.1|1943.1|1948.4|1942.4|14
1735635600000|2024-12-31 09:00:00|1949.4|1943.4|1948.6|1942.6|1949.6|1943.6|1948.6|1942.6|23
1735635900000|2024-12-31 09:05:00|1948.9|1942.9|1949.9|1943.9|1949.9|1943.9|1948.6|1942.6|13
1735636200000|2024-12-31 09:10:00|1950.1|1944.1|1949.6|1943.6|1950.1|1944.1|1948.9|1942.9|12
1735636500000|2024-12-31 09:15:00|1949.4|1943.4|1949.1|1943.1|1949.6|1943.6|1948.4|1942.4|20
1735636800000|2024-12-31 09:20:00|1948.9|1942.9|1949.1|1943.1|1949.4|1943.4|1948.4|1942.4|12
1735637100000|2024-12-31 09:25:00|1948.9|1942.9|1948.4|1942.4|1949.1|1943.1|1947.1|1941.1|17
1735637400000|2024-12-31 09:30:00|1948.6|1942.6|1949.9|1943.9|1950.4|1944.4|1948.4|1942.4|25
1735637700000|2024-12-31 09:35:00|1950.1|1944.1|1949.9|1943.9|1950.4|1944.4|1949.1|1943.1|16
1735638000000|2024-12-31 09:40:00|1949.6|1943.6|1949.6|1943.6|1950.4|1944.4|1949.4|1943.4|16
1735638300000|2024-12-31 09:45:00|1949.4|1943.4|1951.4|1945.4|1951.4|1945.4|1949.4|1943.4|15
1735638600000|2024-12-31 09:50:00|1951.6|1945.6|1952.9|1946.9|1953.4|1947.4|1951.6|1945.6|32
1735638900000|2024-12-31 09:55:00|1952.6|1946.6|1952.1|1946.1|1952.9|1946.9|1951.4|1945.4|14
1735639200000|2024-12-31 10:00:00|1951.9|1945.9|1951.6|1945.6|1951.9|1945.9|1950.6|1944.6|14
1735639500000|2024-12-31 10:05:00|1951.4|1945.4|1952.6|1946.6|1952.6|1946.6|1951.4|1945.4|6
1735639800000|2024-12-31 10:10:00|1952.4|1946.4|1954.1|1948.1|1954.1|1948.1|1951.9|1945.9|13
1735640100000|2024-12-31 10:15:00|1954.4|1948.4|1953.9|1947.9|1954.9|1948.9|1953.6|1947.6|14
1735640400000|2024-12-31 10:20:00|1953.6|1947.6|1953.1|1947.1|1954.4|1948.4|1952.9|1946.9|16
1735640700000|2024-12-31 10:25:00|1953.4|1947.4|1951.1|1945.1|1954.1|1948.1|1950.9|1944.9|28
1735641000000|2024-12-31 10:30:00|1950.9|1944.9|1950.4|1944.4|1951.1|1945.1|1949.1|1943.1|19
1735641300000|2024-12-31 10:35:00|1950.6|1944.6|1950.9|1944.9|1950.9|1944.9|1949.9|1943.9|19
1735641600000|2024-12-31 10:40:00|1951.1|1945.1|1950.9|1944.9|1951.4|1945.4|1950.6|1944.6|14
1735641900000|2024-12-31 10:45:00|1950.6|1944.6|1952.1|1946.1|1952.4|1946.4|1950.6|1944.6|18
1735642200000|2024-12-31 10:50:00|1952.4|1946.4|1951.9|1945.9|1952.6|1946.6|1951.9|1945.9|5
1735642500000|2024-12-31 10:55:00|1951.4|1945.4|1953.6|1947.6|1953.9|1947.9|1951.4|1945.4|20
1735642800000|2024-12-31 11:00:00|1953.9|1947.9|1955.6|1949.6|1955.9|1949.9|1953.6|1947.6|13
1735643100000|2024-12-31 11:05:00|1955.4|1949.4|1955.6|1949.6|1955.6|1949.6|1954.9|1948.9|7
1735643400000|2024-12-31 11:10:00|1955.9|1949.9|1955.9|1949.9|1955.9|1949.9|1955.4|1949.4|7
1735643700000|2024-12-31 11:15:00|1955.6|1949.6|1955.6|1949.6|1957.1|1951.1|1955.1|1949.1|19
1735644000000|2024-12-31 11:20:00|1955.4|1949.4|1956.6|1950.6|1956.6|1950.6|1955.4|1949.4|10
1735644300000|2024-12-31 11:25:00|1956.9|1950.9|1958.1|1952.1|1958.1|1952.1|1956.9|1950.9|13
1735644600000|2024-12-31 11:30:00|1957.9|1951.9|1958.6|1952.6|1959.4|1953.4|1957.9|1951.9|21
1735644900000|2024-12-31 11:35:00|1958.9|1952.9|1958.9|1952.9|1958.9|1952.9|1958.4|1952.4|11
1735645200000|2024-12-31 11:40:00|1959.1|1953.1|1960.9|1954.9|1960.9|1954.9|1959.1|1953.1|11
1735645500000|2024-12-31 11:45:00|1961.1|1955.1|1961.4|1955.4|1961.9|1955.9|1960.9|1954.9|7
1735645800000|2024-12-31 11:50:00|1961.6|1955.6|1959.3|1953.3|1961.6|1955.6|1958.8|1952.8|15
1735646100000|2024-12-31 11:55:00|1959|1953|1959.9|1953.9|1959.9|1953.9|1959|1953|13
1735646400000|2024-12-31 12:00:00|1960.1|1954.1|1958.1|1952.1|1960.4|1954.4|1957.9|1951.9|21
1735646700000|2024-12-31 12:05:00|1957.9|1951.9|1959.1|1953.1|1959.1|1953.1|1957.4|1951.4|17
1735647000000|2024-12-31 12:10:00|1958.9|1952.9|1959.9|1953.9|1960.1|1954.1|1958.9|1952.9|12
1735647300000|2024-12-31 12:15:00|1959.1|1953.1|1959.6|1953.6|1959.6|1953.6|1958.9|1952.9|9
1735647600000|2024-12-31 12:20:00|1959.4|1953.4|1959.4|1953.4|1959.9|1953.9|1958.9|1952.9|13
1735647900000|2024-12-31 12:25:00|1959.6|1953.6|1959.9|1953.9|1960.4|1954.4|1959.4|1953.4|20
1735648200000|2024-12-31 12:30:00|1959.6|1953.6|1958.1|1952.1|1959.9|1953.9|1957.6|1951.6|22
1735648500000|2024-12-31 12:35:00|1958.4|1952.4|1957.4|1951.4|1959.3|1953.3|1956.8|1950.8|29
1735648800000|2024-12-31 12:40:00|1957.1|1951.1|1958.6|1952.6|1959.1|1953.1|1956.9|1950.9|14
1735649100000|2024-12-31 12:45:00|1958.4|1952.4|1957.6|1951.6|1960.9|1954.9|1955.1|1949.1|53
1735649400000|2024-12-31 12:50:00|1957.3|1951.3|1956.1|1950.1|1957.5|1951.5|1954.4|1948.4|36
1735649700000|2024-12-31 12:55:00|1955.9|1949.9|1956.9|1950.9|1957.1|1951.1|1955.1|1949.1|27
1735650000000|2024-12-31 13:00:00|1957.1|1951.1|1954.6|1948.6|1957.1|1951.1|1954.3|1948.3|42
1735650300000|2024-12-31 13:05:00|1954.4|1948.4|1954.6|1948.6|1954.6|1948.6|1953.6|1947.6|30
1735650600000|2024-12-31 13:10:00|1954.4|1948.4|1956.1|1950.1|1956.1|1950.1|1954.1|1948.1|24
1735650900000|2024-12-31 13:15:00|1955.9|1949.9|1954.6|1948.6|1955.9|1949.9|1954.1|1948.1|24
1735651200000|2024-12-31 13:20:00|1954.9|1948.9|1955.4|1949.4|1955.4|1949.4|1954.4|1948.4|19
1735651500000|2024-12-31 13:25:00|1955.6|1949.6|1954.1|1948.1|1955.6|1949.6|1952.9|1946.9|22
1735651800000|2024-12-31 13:30:00|1953.9|1947.9|1954.1|1948.1|1954.4|1948.4|1953.1|1947.1|15
1735652100000|2024-12-31 13:35:00|1954.4|1948.4|1955.4|1949.4|1955.4|1949.4|1954.1|1948.1|10
1735652400000|2024-12-31 13:40:00|1955.1|1949.1|1954.9|1948.9|1955.1|1949.1|1953.9|1947.9|21
1735652700000|2024-12-31 13:45:00|1955.6|1949.6|1957.4|1951.4|1957.4|1951.4|1955.6|1949.6|18
1735653000000|2024-12-31 13:50:00|1957.1|1951.1|1959.4|1953.4|1959.9|1953.9|1957.1|1951.1|22
1735653300000|2024-12-31 13:55:00|1959.1|1953.1|1959.6|1953.6|1960.1|1954.1|1958.6|1952.6|26
1735653600000|2024-12-31 14:00:00|1959.9|1953.9|1960.4|1954.4|1960.4|1954.4|1959.9|1953.9|5
1735653900000|2024-12-31 14:05:00|1960.6|1954.6|1960.9|1954.9|1962.9|1956.9|1960.6|1954.6|17
1735654200000|2024-12-31 14:10:00|1961.1|1955.1|1959.4|1953.4|1961.1|1955.1|1958.6|1952.6|16
1735654500000|2024-12-31 14:15:00|1958.4|1952.4|1958.9|1952.9|1959.9|1953.9|1958.4|1952.4|23
1735654800000|2024-12-31 14:20:00|1959.1|1953.1|1958.1|1952.1|1959.1|1953.1|1957.6|1951.6|20
1735655100000|2024-12-31 14:25:00|1958.4|1952.4|1956.1|1950.1|1959.1|1953.1|1955.4|1949.4|33
1735655400000|2024-12-31 14:30:00|1955.9|1949.9|1954.4|1948.4|1956.1|1950.1|1952.9|1946.9|31
1735655700000|2024-12-31 14:35:00|1954.6|1948.6|1955.6|1949.6|1956.5|1950.5|1952.4|1946.4|100
1735656000000|2024-12-31 14:40:00|1955.9|1949.9|1957.9|1951.9|1958.4|1952.4|1955.9|1949.9|14
1735656300000|2024-12-31 14:45:00|1958.1|1952.1|1959.1|1953.1|1960.1|1954.1|1958.1|1952.1|16
1735656600000|2024-12-31 14:50:00|1959.4|1953.4|1959.1|1953.1|1959.9|1953.9|1958.4|1952.4|17
1735656900000|2024-12-31 14:55:00|1959.4|1953.4|1960.6|1954.6|1960.6|1954.6|1959.4|1953.4|20
1735657200000|2024-12-31 15:00:00|1960.4|1954.4|1960.4|1954.4|1960.4|1954.4|1959.4|1953.4|11
1735657500000|2024-12-31 15:05:00|1960.1|1954.1|1960.1|1954.1|1960.1|1954.1|1960.1|1954.1|1
1735657800000|2024-12-31 15:10:00|1960.4|1954.4|1960.1|1954.1|1960.4|1954.4|1960.1|1954.1|2
1735658100000|2024-12-31 15:15:00|1960.4|1954.4|1961.1|1955.1|1961.1|1955.1|1960.4|1954.4|4
1735658400000|2024-12-31 15:20:00|1960.9|1954.9|1960.9|1954.9|1960.9|1954.9|1960.9|1954.9|1
1735659000000|2024-12-31 15:30:00|1960.6|1954.6|1960.1|1954.1|1960.6|1954.6|1959.9|1953.9|3
1735659300000|2024-12-31 15:35:00|1960.4|1954.4|1961.9|1955.9|1961.9|1955.9|1960.1|1954.1|8
1735659600000|2024-12-31 15:40:00|1962.1|1956.1|1964.4|1958.4|1964.6|1958.6|1962.1|1956.1|19
1735659900000|2024-12-31 15:45:00|1964.6|1958.6|1963.4|1957.4|1964.6|1958.6|1963.1|1957.1|16
1735660200000|2024-12-31 15:50:00|1963.6|1957.6|1963.9|1957.9|1963.9|1957.9|1963.4|1957.4|8
1735660500000|2024-12-31 15:55:00|1963.6|1957.6|1964.1|1958.1|1964.1|1958.1|1963.6|1957.6|5
1735660800000|2024-12-31 16:00:00|1964.4|1958.4|1963.1|1957.1|1964.4|1958.4|1963.1|1957.1|8
1735661100000|2024-12-31 16:05:00|1962.4|1956.4|1960.1|1954.1|1962.4|1956.4|1959.4|1953.4|14
1735661400000|2024-12-31 16:10:00|1960.4|1954.4|1960.9|1954.9|1960.9|1954.9|1960.4|1954.4|5
1735661700000|2024-12-31 16:15:00|1960.4|1954.4|1959.9|1953.9|1960.9|1954.9|1959.9|1953.9|6
1735662000000|2024-12-31 16:20:00|1960.1|1954.1|1960.6|1954.6|1960.6|1954.6|1960.1|1954.1|6
1735662300000|2024-12-31 16:25:00|1960.4|1954.4|1960.6|1954.6|1960.6|1954.6|1960.4|1954.4|2
1735662600000|2024-12-31 16:30:00|1960.4|1954.4|1962.4|1956.4|1962.4|1956.4|1960.4|1954.4|11
1735662900000|2024-12-31 16:35:00|1962.1|1956.1|1958.6|1952.6|1962.1|1956.1|1958.4|1952.4|25
1735663200000|2024-12-31 16:40:00|1958.4|1952.4|1958.4|1952.4|1959.1|1953.1|1958.1|1952.1|9
1735663500000|2024-12-31 16:45:00|1957.9|1951.9|1958.9|1952.9|1958.9|1952.9|1957.9|1951.9|4
1735663800000|2024-12-31 16:50:00|1958.6|1952.6|1957.4|1951.4|1958.6|1952.6|1957.4|1951.4|13
1735664100000|2024-12-31 16:55:00|1957.6|1951.6|1958.4|1952.4|1958.4|1952.4|1956.9|1950.9|7
1735664400000|2024-12-31 17:00:00|1958.1|1952.1|1958.1|1952.1|1958.1|1952.1|1958.1|1952.1|1
1735664700000|2024-12-31 17:05:00|1957.9|1951.9|1957.4|1951.4|1957.9|1951.9|1957.4|1951.4|2
1735665600000|2024-12-31 17:20:00|1957.6|1951.6|1957.4|1951.4|1957.6|1951.6|1957.4|1951.4|2
1735665900000|2024-12-31 17:25:00|1957.6|1951.6|1957.6|1951.6|1957.6|1951.6|1957.6|1951.6|1
1735666200000|2024-12-31 17:30:00|1957.4|1951.4|1957.4|1951.4|1957.4|1951.4|1957.4|1951.4|1
1735667100000|2024-12-31 17:45:00|1957.6|1951.6|1957.6|1951.6|1957.6|1951.6|1957.6|1951.6|1
1735667400000|2024-12-31 17:50:00|1957.9|1951.9|1959.6|1953.6|1959.6|1953.6|1957.6|1951.6|20
1735667700000|2024-12-31 17:55:00|1960.1|1954.1|1963.5|1954|1963.5|1956.4|1959.6|1952.3|30
1735668000000|2024-12-31 18:00:00|1963|1953.8|1960.1|1954.1|1963|1954.3|1960.1|1952.8|5
1735668600000|2024-12-31 18:10:00|1960.3|1954.3|1960.5|1954.5|1960.5|1954.5|1960.3|1954.3|2
1735668900000|2024-12-31 18:15:00|1960.4|1954.4|1960.3|1954.3|1960.5|1954.5|1960.3|1954.3|3
1735669200000|2024-12-31 18:20:00|1960.5|1954.5|1960.5|1954.5|1960.5|1954.5|1960.4|1954.4|3
1735669500000|2024-12-31 18:25:00|1960.8|1954.8|1960.5|1954.5|1960.8|1954.8|1960.4|1954.4|4
1735669800000|2024-12-31 18:30:00|1960.1|1954.1|1960.3|1954.3|1960.4|1954.4|1960.1|1954.1|3
1735670100000|2024-12-31 18:35:00|1960|1954|1959.5|1953.5|1960.3|1954.3|1959.5|1953.5|6
1735670400000|2024-12-31 18:40:00|1959.6|1953.6|1957.9|1951.9|1959.6|1953.6|1957.8|1951.8|5
1735670700000|2024-12-31 18:45:00|1958.1|1952.1|1958.3|1952.3|1958.4|1952.4|1958|1952|7
1735671000000|2024-12-31 18:50:00|1958|1952|1957.9|1951.9|1958.1|1952.1|1957.3|1951.3|11
1735671300000|2024-12-31 18:55:00|1964.3|1945.5|1963.3|1944.5|1964.3|1945.5|1963.3|1944.5|3
1735779600000|2025-01-02 01:00:00|1960.6|1954.6|1963.6|1957.6|1964.6|1958.6|1959.1|1953.1|109
1735779900000|2025-01-02 01:05:00|1964.1|1958.1|1964|1958|1965.6|1959.6|1960|1954|104
1735780200000|2025-01-02 01:10:00|1963.6|1957.6|1966.9|1960.9|1966.9|1960.9|1961.4|1955.4|33
1735780500000|2025-01-02 01:15:00|1967|1961|1964.6|1958.6|1968.5|1962.5|1963.9|1957.9|43
1735780800000|2025-01-02 01:20:00|1964.4|1958.4|1964.9|1958.9|1965|1959|1964|1958|30
1735781100000|2025-01-02 01:25:00|1965|1959|1964.9|1958.9|1965|1959|1964.9|1958.9|2
1735781400000|2025-01-02 01:30:00|1964.8|1958.8|1964.4|1958.4|1964.8|1958.8|1964.4|1958.4|4
1735781700000|2025-01-02 01:35:00|1964.6|1958.6|1965.1|1959.1|1965.3|1959.3|1964.1|1958.1|12
1735782000000|2025-01-02 01:40:00|1964.9|1958.9|1963.3|1957.3|1965|1959|1963.3|1957.3|18
1735782300000|2025-01-02 01:45:00|1963.1|1957.1|1960.3|1954.3|1963.4|1957.4|1960.3|1954.3|52
1735782600000|2025-01-02 01:50:00|1960.4|1954.4|1962|1956|1963|1957|1960.4|1954.4|31
1735782900000|2025-01-02 01:55:00|1962.3|1956.3|1961.5|1955.5|1962.3|1956.3|1961.5|1955.5|9
1735783200000|2025-01-02 02:00:00|1961.8|1955.8|1960.3|1954.3|1962|1956|1959.6|1953.6|47
1735783500000|2025-01-02 02:05:00|1960.5|1954.5|1962|1956|1962|1956|1960.4|1954.4|41
1735783800000|2025-01-02 02:10:00|1961.9|1955.9|1961.6|1955.6|1962.8|1956.8|1960.9|1954.9|33
1735784100000|2025-01-02 02:15:00|1961.9|1955.9|1960.6|1954.6|1962|1956|1960.6|1954.6|7
1735784400000|2025-01-02 02:20:00|1960.8|1954.8|1961.3|1955.3|1961.4|1955.4|1960.8|1954.8|3
1735784700000|2025-01-02 02:25:00|1960.6|1954.6|1962.5|1956.5|1962.5|1956.5|1960.6|1954.6|20
1735785000000|2025-01-02 02:30:00|1962.4|1956.4|1962.4|1956.4|1962.8|1956.8|1961.1|1955.1|34
1735785300000|2025-01-02 02:35:00|1962.6|1956.6|1961.6|1955.6|1962.9|1956.9|1960.8|1954.8|62
1735785600000|2025-01-02 02:40:00|1961.1|1955.1|1961.8|1955.8|1962|1956|1961|1955|43
1735785900000|2025-01-02 02:45:00|1961.9|1955.9|1962.4|1956.4|1963.3|1957.3|1961.4|1955.4|33
1735786200000|2025-01-02 02:50:00|1962.6|1956.6|1962.1|1956.1|1963.3|1957.3|1962.1|1956.1|25
1735786500000|2025-01-02 02:55:00|1961.9|1955.9|1962.8|1956.8|1963.3|1957.3|1961.9|1955.9|19
1735786800000|2025-01-02 03:00:00|1962.9|1956.9|1963.6|1957.6|1964|1958|1962.8|1956.8|19
1735787100000|2025-01-02 03:05:00|1963.4|1957.4|1963.4|1957.4|1963.8|1957.8|1962.8|1956.8|14
1735787400000|2025-01-02 03:10:00|1963.3|1957.3|1963.5|1957.5|1963.5|1957.5|1963.3|1957.3|5
1735787700000|2025-01-02 03:15:00|1963.6|1957.6|1964.9|1958.9|1964.9|1958.9|1963.6|1957.6|13
1735788000000|2025-01-02 03:20:00|1964.8|1958.8|1964.8|1958.8|1965.5|1959.5|1964.5|1958.5|15
1735788300000|2025-01-02 03:25:00|1964.5|1958.5|1963.5|1957.5|1964.5|1958.5|1963.5|1957.5|10
1735788600000|2025-01-02 03:30:00|1963.3|1957.3|1962.8|1956.8|1963.3|1957.3|1962.8|1956.8|12
1735788900000|2025-01-02 03:35:00|1962.9|1956.9|1962.5|1956.5|1963|1957|1962.3|1956.3|11
1735789200000|2025-01-02 03:40:00|1962.6|1956.6|1962.4|1956.4|1962.6|1956.6|1962.3|1956.3|4
1735789500000|2025-01-02 03:45:00|1962.5|1956.5|1962.5|1956.5|1963|1957|1962.5|1956.5|6
1735789800000|2025-01-02 03:50:00|1962.8|1956.8|1963|1957|1963.3|1957.3|1962.8|1956.8|4
1735790100000|2025-01-02 03:55:00|1962.8|1956.8|1963.3|1957.3|1963.3|1957.3|1962.5|1956.5|5
1735790400000|2025-01-02 04:00:00|1963.5|1957.5|1963.3|1957.3|1963.5|1957.5|1963.1|1957.1|4
1735790700000|2025-01-02 04:05:00|1963.5|1957.5|1964|1958|1964|1958|1963.5|1957.5|2
1735791000000|2025-01-02 04:10:00|1963.8|1957.8|1964.9|1958.9|1964.9|1958.9|1962.8|1956.8|10
1735791300000|2025-01-02 04:15:00|1964.8|1958.8|1964.8|1958.8|1964.9|1958.9|1964.3|1958.3|8
1735791600000|2025-01-02 04:20:00|1964.5|1958.5|1964.8|1958.8|1964.8|1958.8|1964.4|1958.4|6
1735791900000|2025-01-02 04:25:00|1964.5|1958.5|1965|1959|1965|1959|1964.3|1958.3|5
1735792200000|2025-01-02 04:30:00|1964.8|1958.8|1965.5|1959.5|1965.5|1959.5|1964.5|1958.5|7
1735792500000|2025-01-02 04:35:00|1965.8|1959.8|1965.8|1959.8|1965.8|1959.8|1965.8|1959.8|1
1735792800000|2025-01-02 04:40:00|1965.5|1959.5|1965.5|1959.5|1965.8|1959.8|1965.3|1959.3|7
1735793100000|2025-01-02 04:45:00|1965.8|1959.8|1965.6|1959.6|1965.8|1959.8|1965.6|1959.6|2
1735794000000|2025-01-02 05:00:00|1965.8|1959.8|1966.1|1960.1|1966.1|1960.1|1965.8|1959.8|8
1735794300000|2025-01-02 05:05:00|1966|1960|1965.4|1959.4|1966|1960|1965.3|1959.3|9
1735794600000|2025-01-02 05:10:00|1965.5|1959.5|1965.8|1959.8|1965.8|1959.8|1965.5|1959.5|2
1735794900000|2025-01-02 05:15:00|1966.3|1960.3|1966.1|1960.1|1966.3|1960.3|1966.1|1960.1|2
1735795200000|2025-01-02 05:20:00|1965.9|1959.9|1966|1960|1966.3|1960.3|1965.8|1959.8|6
1735795500000|2025-01-02 05:25:00|1966.3|1960.3|1966.8|1960.8|1966.8|1960.8|1965.8|1959.8|9
1735795800000|2025-01-02 05:30:00|1966.3|1960.3|1966.3|1960.3|1966.6|1960.6|1964.9|1958.9|21
1735796100000|2025-01-02 05:35:00|1966.1|1960.1|1967.1|1961.1|1967.1|1961.1|1965.9|1959.9|23
1735796400000|2025-01-02 05:40:00|1967.4|1961.4|1967.4|1961.4|1967.4|1961.4|1966.9|1960.9|8
1735796700000|2025-01-02 05:45:00|1967.1|1961.1|1966.4|1960.4|1967.1|1961.1|1966|1960|13
1735797000000|2025-01-02 05:50:00|1966|1960|1965.5|1959.5|1966|1960|1965.4|1959.4|4
1735797300000|2025-01-02 05:55:00|1965.6|1959.6|1966.9|1960.9|1966.9|1960.9|1965.5|1959.5|7
1735797600000|2025-01-02 06:00:00|1966.8|1960.8|1966.3|1960.3|1967|1961|1965.9|1959.9|28
1735797900000|2025-01-02 06:05:00|1966.1|1960.1|1966.9|1960.9|1967.1|1961.1|1965.8|1959.8|17
1735798200000|2025-01-02 06:10:00|1967|1961|1966.9|1960.9|1967|1961|1966.9|1960.9|8
1735798500000|2025-01-02 06:15:00|1966.8|1960.8|1966.1|1960.1|1966.8|1960.8|1966.1|1960.1|10
1735798800000|2025-01-02 06:20:00|1966.3|1960.3|1966.3|1960.3|1966.8|1960.8|1966.1|1960.1|20
1735799100000|2025-01-02 06:25:00|1966.4|1960.4|1965.4|1959.4|1967.4|1961.4|1965.3|1959.3|37
1735799400000|2025-01-02 06:30:00|1965.5|1959.5|1964.1|1958.1|1965.5|1959.5|1963.6|1957.6|32
1735799700000|2025-01-02 06:35:00|1964|1958|1964.4|1958.4|1964.4|1958.4|1964|1958|4
1735800000000|2025-01-02 06:40:00|1964.6|1958.6|1965.1|1959.1|1965.8|1959.8|1964.4|1958.4|16
1735800300000|2025-01-02 06:45:00|1965.3|1959.3|1967.5|1961.5|1967.5|1961.5|1965.3|1959.3|13
1735800600000|2025-01-02 06:50:00|1967.3|1961.3|1968.6|1962.6|1968.6|1962.6|1967.3|1961.3|7
1735800900000|2025-01-02 06:55:00|1968.4|1962.4|1968|1962|1968.4|1962.4|1968|1962|9
1735801200000|2025-01-02 07:00:00|1967.8|1961.8|1964|1958|1967.8|1961.8|1963.9|1957.9|24
1735801500000|2025-01-02 07:05:00|1964.1|1958.1|1965.8|1959.8|1965.9|1959.9|1964.1|1958.1|23
1735801800000|2025-01-02 07:10:00|1965.9|1959.9|1965.8|1959.8|1966|1960|1965.8|1959.8|10
1735802100000|2025-01-02 07:15:00|1965.9|1959.9|1966.9|1960.9|1966.9|1960.9|1965.9|1959.9|8
1735802400000|2025-01-02 07:20:00|1966.8|1960.8|1968.8|1962.8|1968.8|1962.8|1965.3|1959.3|16
1735802700000|2025-01-02 07:25:00|1968.5|1962.5|1967.3|1961.3|1969.8|1963.8|1967.3|1961.3|25
1735803000000|2025-01-02 07:30:00|1967|1961|1964.9|1958.9|1968.5|1962.5|1961.5|1955.5|46
1735803300000|2025-01-02 07:35:00|1964.6|1958.6|1966.4|1960.4|1966.4|1960.4|1964.6|1958.6|15
1735803600000|2025-01-02 07:40:00|1966.3|1960.3|1965.3|1959.3|1967|1961|1965.1|1959.1|12
1735803900000|2025-01-02 07:45:00|1965|1959|1966.5|1960.5|1966.5|1960.5|1964.8|1958.8|16
1735804200000|2025-01-02 07:50:00|1966.8|1960.8|1967.4|1961.4|1967.6|1961.6|1966.8|1960.8|6
1735804500000|2025-01-02 07:55:00|1967.1|1961.1|1965.5|1959.5|1967.1|1961.1|1965.5|1959.5|6
1735804800000|2025-01-02 08:00:00|1965.3|1959.3|1958.3|1952.3|1966|1960|1955.8|1949.8|87
1735805100000|2025-01-02 08:05:00|1958.4|1952.4|1960.1|1954.1|1961.9|1955.9|1958.4|1952.4|61
1735805400000|2025-01-02 08:10:00|1960.4|1954.4|1961.1|1955.1|1962.4|1956.4|1960.4|1954.4|53
1735805700000|2025-01-02 08:15:00|1961.4|1955.4|1961.6|1955.6|1963.4|1957.4|1960.9|1954.9|33
1735806000000|2025-01-02 08:20:00|1961.4|1955.4|1957.1|1951.1|1961.6|1955.6|1954|1948|55
1735806300000|2025-01-02 08:25:00|1956.9|1950.9|1955.6|1949.6|1956.9|1950.9|1954.4|1948.4|28
1735806600000|2025-01-02 08:30:00|1955.9|1949.9|1954.9|1948.9|1955.9|1949.9|1952.4|1946.4|46
1735806900000|2025-01-02 08:35:00|1955.1|1949.1|1954.4|1948.4|1955.9|1949.9|1953.4|1947.4|21
1735807200000|2025-01-02 08:40:00|1954.1|1948.1|1953.4|1947.4|1954.4|1948.4|1952.1|1946.1|14
1735807500000|2025-01-02 08:45:00|1953.1|1947.1|1954.4|1948.4|1954.6|1948.6|1953.1|1947.1|10
1735807800000|2025-01-02 08:50:00|1954.1|1948.1|1953.1|1947.1|1954.1|1948.1|1953.1|1947.1|5
1735808100000|2025-01-02 08:55:00|1953.4|1947.4|1953.9|1947.9|1954.6|1948.6|1953.4|1947.4|13
1735808400000|2025-01-02 09:00:00|1954.1|1948.1|1960.8|1954.8|1960.8|1954.8|1954.1|1948.1|62
1735808700000|2025-01-02 09:05:00|1960.5|1954.5|1959.6|1953.6|1962.3|1956.3|1958.9|1952.9|55
1735809000000|2025-01-02 09:10:00|1959.9|1953.9|1960.9|1954.9|1962.4|1956.4|1958.8|1952.8|56
1735809300000|2025-01-02 09:15:00|1960.6|1954.6|1958.1|1952.1|1960.6|1954.6|1957.9|1951.9|36
1735809600000|2025-01-02 09:20:00|1957.9|1951.9|1957.1|1951.1|1958.1|1952.1|1956.1|1950.1|46
1735809900000|2025-01-02 09:25:00|1957.4|1951.4|1956.9|1950.9|1958.1|1952.1|1956.6|1950.6|20
1735810200000|2025-01-02 09:30:00|1957.1|1951.1|1955.1|1949.1|1958.1|1952.1|1954.6|1948.6|31
1735810500000|2025-01-02 09:35:00|1954.9|1948.9|1955.4|1949.4|1955.4|1949.4|1953.6|1947.6|23
1735810800000|2025-01-02 09:40:00|1955.1|1949.1|1954.9|1948.9|1955.4|1949.4|1954.4|1948.4|22
1735811100000|2025-01-02 09:45:00|1954.6|1948.6|1953.4|1947.4|1954.9|1948.9|1953.1|1947.1|20
1735811400000|2025-01-02 09:50:00|1953.6|1947.6|1953.9|1947.9|1955.1|1949.1|1953.4|1947.4|22
1735811700000|2025-01-02 09:55:00|1953.6|1947.6|1954.1|1948.1|1954.4|1948.4|1953.6|1947.6|13
1735812000000|2025-01-02 10:00:00|1954.4|1948.4|1954.9|1948.9|1955.1|1949.1|1954.4|1948.4|6
1735812300000|2025-01-02 10:05:00|1954.6|1948.6|1954.6|1948.6|1956.1|1950.1|1954.4|1948.4|20
1735812600000|2025-01-02 10:10:00|1954.4|1948.4|1955.1|1949.1|1955.1|1949.1|1954.4|1948.4|9
1735812900000|2025-01-02 10:15:00|1954.9|1948.9|1954.1|1948.1|1954.9|1948.9|1953.1|1947.1|10
1735813200000|2025-01-02 10:20:00|1953.9|1947.9|1953.1|1947.1|1953.9|1947.9|1953.1|1947.1|5
1735813500000|2025-01-02 10:25:00|1953.4|1947.4|1953.4|1947.4|1953.6|1947.6|1953.1|1947.1|7
1735813800000|2025-01-02 10:30:00|1953.1|1947.1|1955.1|1949.1|1955.4|1949.4|1951.9|1945.9|28
1735814100000|2025-01-02 10:35:00|1955.6|1949.6|1955.1|1949.1|1955.9|1949.9|1954.4|1948.4|19
1735814400000|2025-01-02 10:40:00|1954.9|1948.9|1953.9|1947.9|1955.4|1949.4|1953.6|1947.6|24
1735814700000|2025-01-02 10:45:00|1953.6|1947.6|1953.6|1947.6|1954.1|1948.1|1952.9|1946.9|16
1735815000000|2025-01-02 10:50:00|1953.4|1947.4|1953.6|1947.6|1954.4|1948.4|1953.1|1947.1|11
1735815300000|2025-01-02 10:55:00|1953.4|1947.4|1952.6|1946.6|1953.4|1947.4|1952.1|1946.1|18
1735815600000|2025-01-02 11:00:00|1952.4|1946.4|1953.1|1947.1|1953.1|1947.1|1952.1|1946.1|8
1735815900000|2025-01-02 11:05:00|1952.6|1946.6|1953.4|1947.4|1953.4|1947.4|1952.4|1946.4|12
1735816200000|2025-01-02 11:10:00|1953.6|1947.6|1953.4|1947.4|1953.9|1947.9|1952.4|1946.4|22
1735816500000|2025-01-02 11:15:00|1953.1|1947.1|1954.4|1948.4|1954.4|1948.4|1952.6|1946.6|19
1735816800000|2025-01-02 11:20:00|1954.6|1948.6|1955.9|1949.9|1956.9|1950.9|1954.4|1948.4|24
1735817100000|2025-01-02 11:25:00|1955.6|1949.6|1955.6|1949.6|1956.1|1950.1|1955.6|1949.6|9
1735817400000|2025-01-02 11:30:00|1955.9|1949.9|1953.9|1947.9|1956.1|1950.1|1953.9|1947.9|17
1735817700000|2025-01-02 11:35:00|1953.6|1947.6|1954.1|1948.1|1954.4|1948.4|1953.1|1947.1|13
1735818000000|2025-01-02 11:40:00|1953.9|1947.9|1953.9|1947.9|1954.1|1948.1|1953.4|1947.4|10
1735818300000|2025-01-02 11:45:00|1953.6|1947.6|1954.4|1948.4|1954.4|1948.4|1953.6|1947.6|8
1735818600000|2025-01-02 11:50:00|1954.1|1948.1|1950.4|1944.4|1954.4|1948.4|1950.1|1944.1|33
1735818900000|2025-01-02 11:55:00|1950.6|1944.6|1950.9|1944.9|1950.9|1944.9|1949.6|1943.6|23
1735819200000|2025-01-02 12:00:00|1951.1|1945.1|1948.6|1942.6|1951.4|1945.4|1948.6|1942.6|26
1735819500000|2025-01-02 12:05:00|1948.9|1942.9|1945.9|1939.9|1948.9|1942.9|1945.4|1939.4|21
1735819800000|2025-01-02 12:10:00|1945.6|1939.6|1945.9|1939.9|1946.4|1940.4|1945.6|1939.6|8
1735820100000|2025-01-02 12:15:00|1945.4|1939.4|1945.6|1939.6|1946.6|1940.6|1945.1|1939.1|17
1735820400000|2025-01-02 12:20:00|1945.4|1939.4|1945.9|1939.9|1945.9|1939.9|1945.1|1939.1|9
1735820700000|2025-01-02 12:25:00|1946.1|1940.1|1949.1|1943.1|1949.1|1943.1|1946.1|1940.1|20
1735821000000|2025-01-02 12:30:00|1948.9|1942.9|1948.4|1942.4|1950.4|1944.4|1948.4|1942.4|30
1735821300000|2025-01-02 12:35:00|1947.9|1941.9|1947.9|1941.9|1949.1|1943.1|1945.9|1939.9|25
1735821600000|2025-01-02 12:40:00|1947.6|1941.6|1946.9|1940.9|1947.6|1941.6|1946.1|1940.1|14
1735821900000|2025-01-02 12:45:00|1946.6|1940.6|1945.4|1939.4|1947.1|1941.1|1945.1|1939.1|18
1735822200000|2025-01-02 12:50:00|1945.1|1939.1|1946.4|1940.4|1947.4|1941.4|1945.1|1939.1|30
1735822500000|2025-01-02 12:55:00|1946.1|1940.1|1948.9|1942.9|1949.9|1943.9|1945.1|1939.1|34
1735822800000|2025-01-02 13:00:00|1949.1|1943.1|1951.4|1945.4|1951.4|1945.4|1948.6|1942.6|49
1735823100000|2025-01-02 13:05:00|1951.6|1945.6|1950.6|1944.6|1952.1|1946.1|1950.4|1944.4|29
1735823400000|2025-01-02 13:10:00|1950.4|1944.4|1950.1|1944.1|1951.1|1945.1|1949.9|1943.9|14
1735823700000|2025-01-02 13:15:00|1949.9|1943.9|1949.4|1943.4|1950.1|1944.1|1949.4|1943.4|15
1735824000000|2025-01-02 13:20:00|1949.1|1943.1|1949.4|1943.4|1949.6|1943.6|1948.1|1942.1|10
1735824300000|2025-01-02 13:25:00|1949.6|1943.6|1949.9|1943.9|1950.1|1944.1|1948.9|1942.9|27
1735824600000|2025-01-02 13:30:00|1949.1|1943.1|1948.1|1942.1|1950.6|1944.6|1947.9|1941.9|34
1735824900000|2025-01-02 13:35:00|1948.4|1942.4|1947.9|1941.9|1948.6|1942.6|1947.4|1941.4|15
1735825200000|2025-01-02 13:40:00|1947.4|1941.4|1947.9|1941.9|1948.1|1942.1|1947.4|1941.4|7
1735825500000|2025-01-02 13:45:00|1948.1|1942.1|1948.6|1942.6|1949.6|1943.6|1948.1|1942.1|9
1735825800000|2025-01-02 13:50:00|1948.4|1942.4|1948.4|1942.4|1948.9|1942.9|1948.4|1942.4|11
1735826100000|2025-01-02 13:55:00|1948.6|1942.6|1948.9|1942.9|1949.4|1943.4|1948.4|1942.4|14
1735826400000|2025-01-02 14:00:00|1948.6|1942.6|1948.1|1942.1|1948.9|1942.9|1947.6|1941.6|13
1735826700000|2025-01-02 14:05:00|1947.9|1941.9|1947.4|1941.4|1948.1|1942.1|1947.1|1941.1|11
1735827000000|2025-01-02 14:10:00|1947.1|1941.1|1948.4|1942.4|1948.4|1942.4|1947.1|1941.1|12
1735827300000|2025-01-02 14:15:00|1948.6|1942.6|1948.4|1942.4|1948.6|1942.6|1947.6|1941.6|8
1735827600000|2025-01-02 14:20:00|1948.6|1942.6|1947.9|1941.9|1948.6|1942.6|1947.9|1941.9|9
1735827900000|2025-01-02 14:25:00|1948.1|1942.1|1946.9|1940.9|1948.1|1942.1|1946.9|1940.9|10
1735828200000|2025-01-02 14:30:00|1947.1|1941.1|1946.9|1940.9|1948.4|1942.4|1946.6|1940.6|26
1735828500000|2025-01-02 14:35:00|1946.6|1940.6|1947.4|1941.4|1947.4|1941.4|1946.4|1940.4|12
1735828800000|2025-01-02 14:40:00|1947.1|1941.1|1946.6|1940.6|1947.1|1941.1|1946.6|1940.6|9
1735829100000|2025-01-02 14:45:00|1946.4|1940.4|1944.9|1938.9|1946.4|1940.4|1944.9|1938.9|10
1735829400000|2025-01-02 14:50:00|1944.6|1938.6|1944.1|1938.1|1944.6|1938.6|1943.9|1937.9|5
1735829700000|2025-01-02 14:55:00|1943.9|1937.9|1943.9|1937.9|1944.1|1938.1|1943.9|1937.9|15
1735830000000|2025-01-02 15:00:00|1944.1|1938.1|1943.6|1937.6|1945.1|1939.1|1943.6|1937.6|12
1735830600000|2025-01-02 15:10:00|1943.4|1937.4|1940.6|1934.6|1943.6|1937.6|1939.3|1933.3|59
1735830900000|2025-01-02 15:15:00|1940.9|1934.9|1940.4|1934.4|1940.9|1934.9|1940.1|1934.1|11
1735831200000|2025-01-02 15:20:00|1940.6|1934.6|1940.9|1934.9|1941.1|1935.1|1940.4|1934.4|12
1735831500000|2025-01-02 15:25:00|1940.6|1934.6|1940.1|1934.1|1941.1|1935.1|1940.1|1934.1|29
1735831800000|2025-01-02 15:30:00|1939.9|1933.9|1940.4|1934.4|1940.9|1934.9|1939.9|1933.9|17
1735832100000|2025-01-02 15:35:00|1940.1|1934.1|1938.1|1932.1|1940.6|1934.6|1937.6|1931.6|31
1735832400000|2025-01-02 15:40:00|1938.4|1932.4|1936.9|1930.9|1938.9|1932.9|1936.4|1930.4|30
1735832700000|2025-01-02 15:45:00|1937.1|1931.1|1937.4|1931.4|1938.1|1932.1|1936.9|1930.9|16
1735833000000|2025-01-02 15:50:00|1937.6|1931.6|1938.4|1932.4|1938.9|1932.9|1937.4|1931.4|31
1735833300000|2025-01-02 15:55:00|1938.1|1932.1|1940.8|1934.8|1941.8|1935.8|1937.9|1931.9|66
1735833600000|2025-01-02 16:00:00|1940.9|1934.9|1938.4|1932.4|1941.3|1935.3|1938.1|1932.1|31
1735833900000|2025-01-02 16:05:00|1938.6|1932.6|1938.6|1932.6|1938.6|1932.6|1938.1|1932.1|9
1735834200000|2025-01-02 16:10:00|1938.9|1932.9|1938.6|1932.6|1939.1|1933.1|1938.1|1932.1|20
1735834500000|2025-01-02 16:15:00|1938.4|1932.4|1938.6|1932.6|1939.1|1933.1|1938.1|1932.1|14
1735834800000|2025-01-02 16:20:00|1938.9|1932.9|1938.6|1932.6|1938.9|1932.9|1938.1|1932.1|16
1735835100000|2025-01-02 16:25:00|1938.9|1932.9|1939.6|1933.6|1940.6|1934.6|1938.4|1932.4|22
1735835400000|2025-01-02 16:30:00|1939.9|1933.9|1940.1|1934.1|1940.1|1934.1|1938.1|1932.1|17
1735835700000|2025-01-02 16:35:00|1939.9|1933.9|1940.6|1934.6|1940.6|1934.6|1938.6|1932.6|17
1735836000000|2025-01-02 16:40:00|1940.9|1934.9|1940.4|1934.4|1941.1|1935.1|1939.6|1933.6|13
1735836300000|2025-01-02 16:45:00|1940.6|1934.6|1939.9|1933.9|1940.6|1934.6|1939.4|1933.4|10
1735836600000|2025-01-02 16:50:00|1940.1|1934.1|1938.6|1932.6|1940.9|1934.9|1937.9|1931.9|42
1735836900000|2025-01-02 16:55:00|1938.4|1932.4|1937.1|1931.1|1938.9|1932.9|1936.9|1930.9|88
1735837200000|2025-01-02 17:00:00|1936.9|1930.9|1937.6|1931.6|1937.9|1931.9|1936.9|1930.9|16
1735837500000|2025-01-02 17:05:00|1937.4|1931.4|1940.6|1934.6|1940.6|1934.6|1937.1|1931.1|14
1735838100000|2025-01-02 17:15:00|1941.1|1935.1|1941.4|1935.4|1941.6|1935.6|1941.1|1935.1|3
1735838700000|2025-01-02 17:25:00|1941.1|1935.1|1941.1|1935.1|1942|1936|1941.1|1935.1|7
1735839000000|2025-01-02 17:30:00|1940.9|1934.9|1939.6|1933.6|1940.9|1934.9|1939.6|1933.6|6
1735839300000|2025-01-02 17:35:00|1939.4|1933.4|1939.1|1933.1|1939.4|1933.4|1939.1|1933.1|2
1735840200000|2025-01-02 17:50:00|1939.4|1933.4|1939.4|1933.4|1939.6|1933.6|1939.4|1933.4|3
1735840500000|2025-01-02 17:55:00|1939.6|1933.6|1938.8|1932.8|1939.6|1933.6|1938.4|1932.4|10
1735840800000|2025-01-02 18:00:00|1938.5|1932.5|1938.8|1932.8|1939|1933|1937.3|1931.3|17
1735841400000|2025-01-02 18:10:00|1939|1933|1938|1932|1939.3|1933.3|1938|1932|7
1735841700000|2025-01-02 18:15:00|1938.1|1932.1|1938.3|1932.3|1938.3|1932.3|1938|1932|5
1735842000000|2025-01-02 18:20:00|1937.9|1931.9|1938.8|1932.8|1938.8|1932.8|1937.8|1931.8|8
1735842300000|2025-01-02 18:25:00|1938.9|1932.9|1940.5|1934.5|1940.5|1934.5|1938.9|1932.9|8
1735842600000|2025-01-02 18:30:00|1940.4|1934.4|1939.3|1933.3|1940.4|1934.4|1938.9|1932.9|9
1735842900000|2025-01-02 18:35:00|1939.5|1933.5|1939.3|1933.3|1939.5|1933.5|1939.3|1933.3|2
1735843200000|2025-01-02 18:40:00|1939.4|1933.4|1938.1|1932.1|1939.6|1933.6|1938.1|1932.1|6
1735843500000|2025-01-02 18:45:00|1938.4|1932.4|1938.4|1932.4|1938.4|1932.4|1938.4|1932.4|1
1735843800000|2025-01-02 18:50:00|1938.3|1932.3|1938|1932|1938.3|1932.3|1938|1932|2
1735844100000|2025-01-02 18:55:00|1944.3|1925.5|1944|1925.3|1944.3|1925.5|1944|1925.3|2
1735866000000|2025-01-03 01:00:00|1939.9|1933.9|1939.4|1933.4|1940.1|1934.1|1938.8|1932.8|16
1735866300000|2025-01-03 01:05:00|1939.3|1933.3|1939|1933|1939.3|1933.3|1938.4|1932.4|19
1735866600000|2025-01-03 01:10:00|1938.9|1932.9|1938.4|1932.4|1939.1|1933.1|1938.4|1932.4|16
1735866900000|2025-01-03 01:15:00|1938.5|1932.5|1938.6|1932.6|1939|1933|1938.3|1932.3|16
1735867200000|2025-01-03 01:20:00|1938.9|1932.9|1940.3|1934.3|1940.5|1934.5|1938.9|1932.9|11
1735867500000|2025-01-03 01:25:00|1940.1|1934.1|1939.1|1933.1|1940.4|1934.4|1939|1933|11
1735867800000|2025-01-03 01:30:00|1939|1933|1938.5|1932.5|1939.1|1933.1|1938|1932|17
1735868100000|2025-01-03 01:35:00|1938.6|1932.6|1938|1932|1938.9|1932.9|1937.9|1931.9|18
1735868400000|2025-01-03 01:40:00|1937.9|1931.9|1937.9|1931.9|1938.3|1932.3|1937.9|1931.9|11
1735868700000|2025-01-03 01:45:00|1938|1932|1939.1|1933.1|1939.4|1933.4|1937.6|1931.6|31
1735869000000|2025-01-03 01:50:00|1939.4|1933.4|1937.3|1931.3|1939.4|1933.4|1937|1931|14
1735869300000|2025-01-03 01:55:00|1937|1931|1937.1|1931.1|1937.8|1931.8|1937|1931|14
1735869600000|2025-01-03 02:00:00|1937|1931|1935.5|1929.5|1937.8|1931.8|1935.5|1929.5|19
1735869900000|2025-01-03 02:05:00|1935.8|1929.8|1934.8|1928.8|1936.1|1930.1|1934.8|1928.8|14
1735870200000|2025-01-03 02:10:00|1934.6|1928.6|1934.5|1928.5|1935|1929|1934.5|1928.5|9
1735870500000|2025-01-03 02:15:00|1935|1929|1935|1929|1935.4|1929.4|1935|1929|8
1735870800000|2025-01-03 02:20:00|1934.8|1928.8|1934.8|1928.8|1935.3|1929.3|1934.5|1928.5|10
1735871100000|2025-01-03 02:25:00|1935.1|1929.1|1935|1929|1935.3|1929.3|1934.9|1928.9|6
1735871400000|2025-01-03 02:30:00|1935.3|1929.3|1937.1|1931.1|1937.8|1931.8|1935|1929|45
1735871700000|2025-01-03 02:35:00|1936.9|1930.9|1935.9|1929.9|1936.9|1930.9|1935.8|1929.8|38
1735872000000|2025-01-03 02:40:00|1936.1|1930.1|1935.8|1929.8|1936.8|1930.8|1935.5|1929.5|34
1735872300000|2025-01-03 02:45:00|1935.9|1929.9|1935.5|1929.5|1936|1930|1935.5|1929.5|14
1735872600000|2025-01-03 02:50:00|1935.6|1929.6|1935.6|1929.6|1936.3|1930.3|1935.1|1929.1|13
1735872900000|2025-01-03 02:55:00|1935.5|1929.5|1934.6|1928.6|1935.6|1929.6|1934.6|1928.6|14
1735873200000|2025-01-03 03:00:00|1934.1|1928.1|1935.3|1929.3|1935.4|1929.4|1934.1|1928.1|22
1735873500000|2025-01-03 03:05:00|1935.4|1929.4|1935.3|1929.3|1935.6|1929.6|1934.9|1928.9|11
1735873800000|2025-01-03 03:10:00|1935.5|1929.5|1935.9|1929.9|1935.9|1929.9|1935.5|1929.5|3
1735874100000|2025-01-03 03:15:00|1935.8|1929.8|1935.5|1929.5|1937.8|1931.8|1935.5|1929.5|24
1735874400000|2025-01-03 03:20:00|1935.8|1929.8|1935.5|1929.5|1935.8|1929.8|1934.9|1928.9|19
1735874700000|2025-01-03 03:25:00|1935.3|1929.3|1934.8|1928.8|1935.3|1929.3|1934|1928|10
1735875000000|2025-01-03 03:30:00|1934.3|1928.3|1934.1|1928.1|1934.4|1928.4|1934.1|1928.1|3
1735875300000|2025-01-03 03:35:00|1933.9|1927.9|1933.9|1927.9|1933.9|1927.9|1933.9|1927.9|1
1735875600000|2025-01-03 03:40:00|1933.6|1927.6|1933.8|1927.8|1933.9|1927.9|1933.6|1927.6|6
1735875900000|2025-01-03 03:45:00|1933.6|1927.6|1934.1|1928.1|1934.1|1928.1|1933.6|1927.6|3
1735876500000|2025-01-03 03:55:00|1934|1928|1933.9|1927.9|1934|1928|1933.9|1927.9|4
1735876800000|2025-01-03 04:00:00|1934.1|1928.1|1934.1|1928.1|1934.4|1928.4|1934.1|1928.1|3
1735877400000|2025-01-03 04:10:00|1933.9|1927.9|1933.6|1927.6|1933.9|1927.9|1933.6|1927.6|5
1735877700000|2025-01-03 04:15:00|1933.4|1927.4|1933.1|1927.1|1933.4|1927.4|1933.1|1927.1|3
1735878000000|2025-01-03 04:20:00|1933.5|1927.5|1933.4|1927.4|1933.6|1927.6|1933.4|1927.4|3
1735878300000|2025-01-03 04:25:00|1933.3|1927.3|1933.6|1927.6|1933.6|1927.6|1933.3|1927.3|5
1735878600000|2025-01-03 04:30:00|1933.5|1927.5|1933.5|1927.5|1933.6|1927.6|1933.4|1927.4|4
1735878900000|2025-01-03 04:35:00|1933.4|1927.4|1933.4|1927.4|1933.6|1927.6|1933.3|1927.3|6
1735879200000|2025-01-03 04:40:00|1933.6|1927.6|1933.3|1927.3|1933.6|1927.6|1933.3|1927.3|3
1735879500000|2025-01-03 04:45:00|1933.5|1927.5|1935|1929|1935.1|1929.1|1933.5|1927.5|11
1735879800000|2025-01-03 04:50:00|1934.9|1928.9|1934.8|1928.8|1935|1929|1934.8|1928.8|5
1735880100000|2025-01-03 04:55:00|1935|1929|1934.8|1928.8|1935|1929|1934.8|1928.8|4
1735880400000|2025-01-03 05:00:00|1935|1929|1934.8|1928.8|1935|1929|1934.5|1928.5|6
1735880700000|2025-01-03 05:05:00|1934.5|1928.5|1934|1928|1934.5|1928.5|1934|1928|3
1735881000000|2025-01-03 05:10:00|1934.1|1928.1|1934.3|1928.3|1934.5|1928.5|1934|1928|6
1735881300000|2025-01-03 05:15:00|1933.9|1927.9|1933.5|1927.5|1933.9|1927.9|1933.5|1927.5|4
1735881600000|2025-01-03 05:20:00|1933.8|1927.8|1933.5|1927.5|1933.8|1927.8|1933.5|1927.5|11
1735881900000|2025-01-03 05:25:00|1933.4|1927.4|1933.3|1927.3|1933.6|1927.6|1933.3|1927.3|4
1735882200000|2025-01-03 05:30:00|1933|1927|1933.9|1927.9|1933.9|1927.9|1932.8|1926.8|34
1735882500000|2025-01-03 05:35:00|1933.6|1927.6|1933|1927|1933.6|1927.6|1932.9|1926.9|18
1735882800000|2025-01-03 05:40:00|1932.9|1926.9|1933.1|1927.1|1933.3|1927.3|1932.6|1926.6|16
1735883100000|2025-01-03 05:45:00|1932.9|1926.9|1932.6|1926.6|1933.3|1927.3|1932.6|1926.6|12
1735883400000|2025-01-03 05:50:00|1932.8|1926.8|1930.6|1924.6|1932.8|1926.8|1930.5|1924.5|14
1735883700000|2025-01-03 05:55:00|1930.8|1924.8|1932.8|1926.8|1933|1927|1930.8|1924.8|41
1735884000000|2025-01-03 06:00:00|1932.5|1926.5|1932.8|1926.8|1932.8|1926.8|1932|1926|43
1735884300000|2025-01-03 06:05:00|1932.5|1926.5|1932.5|1926.5|1933.6|1927.6|1932|1926|45
1735884600000|2025-01-03 06:10:00|1932.6|1926.6|1930.5|1924.5|1932.6|1926.6|1930.4|1924.4|60
1735884900000|2025-01-03 06:15:00|1930.6|1924.6|1929.1|1923.1|1930.8|1924.8|1928.5|1922.5|26
1735885200000|2025-01-03 06:20:00|1928.5|1922.5|1929.5|1923.5|1929.8|1923.8|1928.5|1922.5|22
1735885500000|2025-01-03 06:25:00|1929.6|1923.6|1930.5|1924.5|1931.8|1925.8|1929.5|1923.5|48
1735885800000|2025-01-03 06:30:00|1930.3|1924.3|1929.5|1923.5|1930.3|1924.3|1929.5|1923.5|5
1735886100000|2025-01-03 06:35:00|1929.8|1923.8|1930|1924|1930.4|1924.4|1929.8|1923.8|8
1735886400000|2025-01-03 06:40:00|1930.3|1924.3|1929.5|1923.5|1930.3|1924.3|1929.5|1923.5|6
1735886700000|2025-01-03 06:45:00|1929.3|1923.3|1928.8|1922.8|1929.3|1923.3|1928.5|1922.5|9
1735887000000|2025-01-03 06:50:00|1928.5|1922.5|1929.3|1923.3|1929.4|1923.4|1928.5|1922.5|7
1735887300000|2025-01-03 06:55:00|1929.4|1923.4|1929.8|1923.8|1930.3|1924.3|1929.4|1923.4|16
1735887600000|2025-01-03 07:00:00|1929.3|1923.3|1928.8|1922.8|1929.5|1923.5|1928.6|1922.6|12
1735887900000|2025-01-03 07:05:00|1928.6|1922.6|1929.3|1923.3|1929.3|1923.3|1928.4|1922.4|9
1735888200000|2025-01-03 07:10:00|1929.4|1923.4|1929.3|1923.3|1929.5|1923.5|1929.3|1923.3|3
1735888500000|2025-01-03 07:15:00|1929.5|1923.5|1928.6|1922.6|1929.5|1923.5|1928.6|1922.6|12
1735888800000|2025-01-03 07:20:00|1928.4|1922.4|1929|1923|1929|1923|1928.4|1922.4|9
1735889100000|2025-01-03 07:25:00|1929.3|1923.3|1929.3|1923.3|1929.4|1923.4|1929.3|1923.3|5
1735889400000|2025-01-03 07:30:00|1929.5|1923.5|1928.6|1922.6|1929.5|1923.5|1928.4|1922.4|11
1735889700000|2025-01-03 07:35:00|1928.8|1922.8|1929.3|1923.3|1929.3|1923.3|1928.5|1922.5|16
1735890000000|2025-01-03 07:40:00|1929.5|1923.5|1929.5|1923.5|1929.6|1923.6|1929.5|1923.5|3
1735890300000|2025-01-03 07:45:00|1929.3|1923.3|1929|1923|1929.5|1923.5|1929|1923|5
1735890600000|2025-01-03 07:50:00|1928.9|1922.9|1928.8|1922.8|1928.9|1922.9|1928.6|1922.6|3
1735890900000|2025-01-03 07:55:00|1928.9|1922.9|1929.1|1923.1|1929.4|1923.4|1928.9|1922.9|6
1735891200000|2025-01-03 08:00:00|1928.9|1922.9|1929.4|1923.4|1929.9|1923.9|1928.4|1922.4|19
1735891500000|2025-01-03 08:05:00|1929.6|1923.6|1929.1|1923.1|1930.4|1924.4|1929.1|1923.1|23
1735891800000|2025-01-03 08:10:00|1928.9|1922.9|1930.6|1924.6|1930.6|1924.6|1928.9|1922.9|15
1735892100000|2025-01-03 08:15:00|1930.9|1924.9|1931.1|1925.1|1931.6|1925.6|1930.6|1924.6|25
1735892400000|2025-01-03 08:20:00|1930.9|1924.9|1928.9|1922.9|1930.9|1924.9|1928.4|1922.4|32
1735892700000|2025-01-03 08:25:00|1928.6|1922.6|1928.1|1922.1|1929.4|1923.4|1928.1|1922.1|15
1735893000000|2025-01-03 08:30:00|1928.4|1922.4|1927.4|1921.4|1928.4|1922.4|1926.9|1920.9|21
1735893300000|2025-01-03 08:35:00|1927.1|1921.1|1927.9|1921.9|1928.3|1922.3|1926.6|1920.6|26
1735893600000|2025-01-03 08:40:00|1928.1|1922.1|1928.6|1922.6|1928.6|1922.6|1927.9|1921.9|9
1735893900000|2025-01-03 08:45:00|1928.9|1922.9|1929.4|1923.4|1929.6|1923.6|1927.6|1921.6|24
1735894200000|2025-01-03 08:50:00|1929.1|1923.1|1929.4|1923.4|1929.4|1923.4|1928.9|1922.9|6
1735894500000|2025-01-03 08:55:00|1929.6|1923.6|1928.9|1922.9|1930.4|1924.4|1928.9|1922.9|14
1735894800000|2025-01-03 09:00:00|1929.1|1923.1|1926.9|1920.9|1929.1|1923.1|1926.9|1920.9|25
1735895100000|2025-01-03 09:05:00|1927.1|1921.1|1926.4|1920.4|1927.1|1921.1|1926.4|1920.4|13
1735895400000|2025-01-03 09:10:00|1926.6|1920.6|1926.9|1920.9|1927.6|1921.6|1926.4|1920.4|19
1735895700000|2025-01-03 09:15:00|1927.1|1921.1|1926.6|1920.6|1927.4|1921.4|1926.1|1920.1|15
1735896000000|2025-01-03 09:20:00|1926.1|1920.1|1926.9|1920.9|1927.6|1921.6|1926.1|1920.1|22
1735896300000|2025-01-03 09:25:00|1926.6|1920.6|1926.9|1920.9|1927.1|1921.1|1926.6|1920.6|8
1735896600000|2025-01-03 09:30:00|1926.6|1920.6|1927.4|1921.4|1927.4|1921.4|1926.4|1920.4|4
1735896900000|2025-01-03 09:35:00|1927.6|1921.6|1926.9|1920.9|1927.6|1921.6|1926.9|1920.9|10
1735897200000|2025-01-03 09:40:00|1927.4|1921.4|1926.4|1920.4|1927.4|1921.4|1926.4|1920.4|7
1735897500000|2025-01-03 09:45:00|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1926.4|1920.4|3
1735897800000|2025-01-03 09:50:00|1926.9|1920.9|1926.1|1920.1|1926.9|1920.9|1926.1|1920.1|6
1735898100000|2025-01-03 09:55:00|1925.9|1919.9|1925.9|1919.9|1926.1|1920.1|1925.4|1919.4|12
1735898400000|2025-01-03 10:00:00|1925.6|1919.6|1926.6|1920.6|1926.6|1920.6|1925.4|1919.4|14
1735898700000|2025-01-03 10:05:00|1926.9|1920.9|1927.1|1921.1|1927.9|1921.9|1926.9|1920.9|8
1735899000000|2025-01-03 10:10:00|1926.9|1920.9|1927.4|1921.4|1927.9|1921.9|1926.9|1920.9|13
1735899300000|2025-01-03 10:15:00|1927.1|1921.1|1926.9|1920.9|1927.9|1921.9|1926.9|1920.9|8
1735899600000|2025-01-03 10:20:00|1927.1|1921.1|1927.1|1921.1|1927.1|1921.1|1927.1|1921.1|1
1735899900000|2025-01-03 10:25:00|1926.9|1920.9|1925.9|1919.9|1927.1|1921.1|1925.9|1919.9|13
1735900200000|2025-01-03 10:30:00|1925.6|1919.6|1925.4|1919.4|1925.6|1919.6|1924.4|1918.4|13
1735900500000|2025-01-03 10:35:00|1925.1|1919.1|1925.4|1919.4|1925.4|1919.4|1924.6|1918.6|7
1735900800000|2025-01-03 10:40:00|1925.6|1919.6|1925.1|1919.1|1925.9|1919.9|1924.9|1918.9|13
1735901100000|2025-01-03 10:45:00|1924.9|1918.9|1924.6|1918.6|1925.6|1919.6|1924.6|1918.6|12
1735901400000|2025-01-03 10:50:00|1924.4|1918.4|1924.9|1918.9|1924.9|1918.9|1924.4|1918.4|11
1735901700000|2025-01-03 10:55:00|1925.1|1919.1|1925.1|1919.1|1925.4|1919.4|1924.9|1918.9|5
1735902000000|2025-01-03 11:00:00|1924.9|1918.9|1925.9|1919.9|1925.9|1919.9|1924.9|1918.9|5
1735902300000|2025-01-03 11:05:00|1925.6|1919.6|1924.9|1918.9|1925.6|1919.6|1924.9|1918.9|6
1735902600000|2025-01-03 11:10:00|1925.1|1919.1|1925.1|1919.1|1925.1|1919.1|1924.9|1918.9|5
1735902900000|2025-01-03 11:15:00|1924.9|1918.9|1924.4|1918.4|1924.9|1918.9|1923.9|1917.9|14
1735903200000|2025-01-03 11:20:00|1924.1|1918.1|1924.6|1918.6|1924.6|1918.6|1923.9|1917.9|7
1735903500000|2025-01-03 11:25:00|1924.9|1918.9|1924.6|1918.6|1925.1|1919.1|1924.6|1918.6|4
1735903800000|2025-01-03 11:30:00|1924.9|1918.9|1925.1|1919.1|1925.6|1919.6|1924.6|1918.6|7
1735904100000|2025-01-03 11:35:00|1925.4|1919.4|1924.6|1918.6|1925.6|1919.6|1924.4|1918.4|11
1735904400000|2025-01-03 11:40:00|1924.9|1918.9|1925.1|1919.1|1925.6|1919.6|1924.9|1918.9|6
1735904700000|2025-01-03 11:45:00|1925.4|1919.4|1925.1|1919.1|1925.4|1919.4|1924.9|1918.9|4
1735905000000|2025-01-03 11:50:00|1924.9|1918.9|1924.1|1918.1|1924.9|1918.9|1923.6|1917.6|17
1735905300000|2025-01-03 11:55:00|1923.9|1917.9|1923.9|1917.9|1924.4|1918.4|1923.9|1917.9|9
1735905600000|2025-01-03 12:00:00|1924.1|1918.1|1924.1|1918.1|1924.6|1918.6|1923.9|1917.9|11
1735905900000|2025-01-03 12:05:00|1924.4|1918.4|1924.4|1918.4|1924.6|1918.6|1924.1|1918.1|11
1735906200000|2025-01-03 12:10:00|1924.1|1918.1|1924.6|1918.6|1924.6|1918.6|1924.1|1918.1|3
1735906500000|2025-01-03 12:15:00|1924.4|1918.4|1924.1|1918.1|1924.4|1918.4|1924.1|1918.1|4
1735906800000|2025-01-03 12:20:00|1923.9|1917.9|1924.6|1918.6|1924.9|1918.9|1923.9|1917.9|5
1735907100000|2025-01-03 12:25:00|1924.4|1918.4|1924.6|1918.6|1924.9|1918.9|1924.4|1918.4|4
1735907400000|2025-01-03 12:30:00|1924.4|1918.4|1925.1|1919.1|1925.4|1919.4|1924.1|1918.1|10
1735907700000|2025-01-03 12:35:00|1925.4|1919.4|1925.6|1919.6|1925.6|1919.6|1925.4|1919.4|2
1735908000000|2025-01-03 12:40:00|1925.4|1919.4|1927.6|1921.6|1927.6|1921.6|1925.4|1919.4|17
1735908300000|2025-01-03 12:45:00|1928.1|1922.1|1930.3|1924.3|1931.1|1925.1|1927.5|1921.5|37
1735908600000|2025-01-03 12:50:00|1930.6|1924.6|1930.9|1924.9|1931.3|1925.3|1929.8|1923.8|30
1735908900000|2025-01-03 12:55:00|1930.6|1924.6|1928.6|1922.6|1930.6|1924.6|1927.9|1921.9|22
1735909200000|2025-01-03 13:00:00|1928.8|1922.8|1930.1|1924.1|1930.8|1924.8|1927.5|1921.5|67
1735909500000|2025-01-03 13:05:00|1930.4|1924.4|1929.6|1923.6|1931.1|1925.1|1928.9|1922.9|31
1735909800000|2025-01-03 13:10:00|1929.4|1923.4|1930.4|1924.4|1930.6|1924.6|1929.4|1923.4|20
1735910100000|2025-01-03 13:15:00|1930.6|1924.6|1930.3|1924.3|1931.4|1925.4|1929.9|1923.9|25
1735910400000|2025-01-03 13:20:00|1930.4|1924.4|1930.9|1924.9|1931.1|1925.1|1930.1|1924.1|21
1735910700000|2025-01-03 13:25:00|1930.6|1924.6|1930.9|1924.9|1931.6|1925.6|1930.4|1924.4|12
1735911000000|2025-01-03 13:30:00|1930.6|1924.6|1930.4|1924.4|1931.6|1925.6|1930.1|1924.1|13
1735911300000|2025-01-03 13:35:00|1930.6|1924.6|1931.1|1925.1|1931.4|1925.4|1930.1|1924.1|15
1735911600000|2025-01-03 13:40:00|1931.4|1925.4|1933.6|1927.6|1934.6|1928.6|1931.4|1925.4|24
1735911900000|2025-01-03 13:45:00|1933.9|1927.9|1935.4|1929.4|1935.9|1929.9|1933.9|1927.9|25
1735912200000|2025-01-03 13:50:00|1935.6|1929.6|1937.4|1931.4|1937.4|1931.4|1935.6|1929.6|40
1735912500000|2025-01-03 13:55:00|1937.1|1931.1|1935.4|1929.4|1937.6|1931.6|1935.1|1929.1|39
1735912800000|2025-01-03 14:00:00|1935.5|1929.5|1937.9|1931.9|1938.6|1932.6|1935.1|1929.1|31
1735913100000|2025-01-03 14:05:00|1937.6|1931.6|1935.6|1929.6|1937.6|1931.6|1935.4|1929.4|22
1735913400000|2025-01-03 14:10:00|1935.4|1929.4|1934.1|1928.1|1935.9|1929.9|1933.4|1927.4|25
1735913700000|2025-01-03 14:15:00|1933.6|1927.6|1932.1|1926.1|1933.6|1927.6|1932.1|1926.1|14
1735914000000|2025-01-03 14:20:00|1931.4|1925.4|1931.9|1925.9|1932.9|1926.9|1931.1|1925.1|28
1735914300000|2025-01-03 14:25:00|1932.1|1926.1|1931.6|1925.6|1933.1|1927.1|1931.4|1925.4|34
1735914600000|2025-01-03 14:30:00|1931.9|1925.9|1933.3|1927.3|1933.3|1927.3|1930.4|1924.4|39
1735914900000|2025-01-03 14:35:00|1933.1|1927.1|1931.9|1925.9|1933.1|1927.1|1930.9|1924.9|33
1735915200000|2025-01-03 14:40:00|1931.6|1925.6|1934.4|1928.4|1935.1|1929.1|1931.6|1925.6|43
1735915500000|2025-01-03 14:45:00|1934.1|1928.1|1934.4|1928.4|1934.4|1928.4|1933.4|1927.4|30
1735915800000|2025-01-03 14:50:00|1934.6|1928.6|1934.1|1928.1|1934.6|1928.6|1933.4|1927.4|9
1735916100000|2025-01-03 14:55:00|1934.4|1928.4|1933.4|1927.4|1935.1|1929.1|1933.4|1927.4|19
1735916400000|2025-01-03 15:00:00|1933.1|1927.1|1930.9|1924.9|1933.1|1927.1|1930.4|1924.4|36
1735916700000|2025-01-03 15:05:00|1931.1|1925.1|1930.4|1924.4|1931.1|1925.1|1930.1|1924.1|17
1735917000000|2025-01-03 15:10:00|1930.1|1924.1|1929.4|1923.4|1930.1|1924.1|1928.4|1922.4|19
1735917300000|2025-01-03 15:15:00|1929.6|1923.6|1929.4|1923.4|1930.1|1924.1|1929.4|1923.4|17
1735917600000|2025-01-03 15:20:00|1929.1|1923.1|1929.6|1923.6|1929.6|1923.6|1928.4|1922.4|19
1735917900000|2025-01-03 15:25:00|1929.9|1923.9|1928.9|1922.9|1930.1|1924.1|1928.9|1922.9|20
1735918200000|2025-01-03 15:30:00|1929.1|1923.1|1930.6|1924.6|1930.6|1924.6|1929.1|1923.1|17
1735918500000|2025-01-03 15:35:00|1930.9|1924.9|1930.9|1924.9|1932.3|1926.3|1929.6|1923.6|26
1735918800000|2025-01-03 15:40:00|1930.6|1924.6|1930.4|1924.4|1931.1|1925.1|1930.1|1924.1|9
1735919100000|2025-01-03 15:45:00|1930.1|1924.1|1930.1|1924.1|1930.4|1924.4|1929.4|1923.4|11
1735919400000|2025-01-03 15:50:00|1929.9|1923.9|1930.1|1924.1|1930.1|1924.1|1929.9|1923.9|6
1735919700000|2025-01-03 15:55:00|1930.4|1924.4|1930.9|1924.9|1931.1|1925.1|1929.9|1923.9|13
1735920000000|2025-01-03 16:00:00|1931.1|1925.1|1931.6|1925.6|1931.6|1925.6|1930.6|1924.6|7
1735920300000|2025-01-03 16:05:00|1931.4|1925.4|1933.6|1927.6|1933.6|1927.6|1931.1|1925.1|12
1735920600000|2025-01-03 16:10:00|1933.4|1927.4|1932.9|1926.9|1933.4|1927.4|1932.4|1926.4|15
1735920900000|2025-01-03 16:15:00|1932.6|1926.6|1934.1|1928.1|1934.1|1928.1|1932.6|1926.6|19
1735921200000|2025-01-03 16:20:00|1933.9|1927.9|1934.4|1928.4|1934.4|1928.4|1933.6|1927.6|23
1735921500000|2025-01-03 16:25:00|1934.9|1928.9|1934.9|1928.9|1935.1|1929.1|1934.4|1928.4|11
1735921800000|2025-01-03 16:30:00|1934.6|1928.6|1935.6|1929.6|1935.9|1929.9|1934.4|1928.4|10
1735922100000|2025-01-03 16:35:00|1935.9|1929.9|1934.6|1928.6|1936.1|1930.1|1934.6|1928.6|13
1735922400000|2025-01-03 16:40:00|1934.4|1928.4|1932.6|1926.6|1934.6|1928.6|1931.9|1925.9|29
1735922700000|2025-01-03 16:45:00|1932.9|1926.9|1930.9|1924.9|1932.9|1926.9|1929.8|1923.8|16
1735923000000|2025-01-03 16:50:00|1930.6|1924.6|1927.6|1921.6|1930.9|1924.9|1927.3|1921.3|23
1735923300000|2025-01-03 16:55:00|1927.4|1921.4|1928.8|1922.8|1929.3|1923.3|1923.9|1917.9|127
1735923600000|2025-01-03 17:00:00|1929.9|1923.9|1928.4|1922.4|1930|1924|1928.1|1922.1|12
1735923900000|2025-01-03 17:05:00|1928.1|1922.1|1926.1|1920.1|1928.6|1922.6|1925.4|1919.4|18
1735924200000|2025-01-03 17:10:00|1926|1920|1927.4|1921.4|1929.1|1923.1|1926|1920|12
1735924500000|2025-01-03 17:15:00|1927.1|1921.1|1926.9|1920.9|1927.4|1921.4|1925.9|1919.9|9
1735924800000|2025-01-03 17:20:00|1927.1|1921.1|1926.4|1920.4|1927.1|1921.1|1926.4|1920.4|6
1735925100000|2025-01-03 17:25:00|1926.6|1920.6|1925.1|1919.1|1927.1|1921.1|1924.3|1918.3|8
1735925400000|2025-01-03 17:30:00|1924.9|1918.9|1925.4|1919.4|1925.4|1919.4|1924.9|1918.9|3
1735925700000|2025-01-03 17:35:00|1925.1|1919.1|1923.9|1917.9|1925.1|1919.1|1923.9|1917.9|3
1735926000000|2025-01-03 17:40:00|1924.4|1918.4|1924.6|1918.6|1924.6|1918.6|1923.9|1917.9|4
1735926300000|2025-01-03 17:45:00|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1
1735926600000|2025-01-03 17:50:00|1925.1|1919.1|1925.4|1919.4|1925.4|1919.4|1925.1|1919.1|4
1735926900000|2025-01-03 17:55:00|1925.3|1919.3|1924.4|1918.4|1925.3|1919.3|1924|1918|17
1735927200000|2025-01-03 18:00:00|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1
1735927800000|2025-01-03 18:10:00|1924.9|1918.9|1925|1919|1926.1|1920.1|1924.9|1918.9|6
1735928100000|2025-01-03 18:15:00|1924.6|1918.6|1924.4|1918.4|1924.6|1918.6|1924.3|1918.3|4
1735928400000|2025-01-03 18:20:00|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1924.4|1918.4|3
1735928700000|2025-01-03 18:25:00|1924.9|1918.9|1924.9|1918.9|1925.1|1919.1|1924.9|1918.9|3
1735929000000|2025-01-03 18:30:00|1925.1|1919.1|1925.4|1919.4|1925.4|1919.4|1925.1|1919.1|2
1735929600000|2025-01-03 18:40:00|1925.1|1919.1|1924.3|1918.3|1925.1|1919.1|1924.3|1918.3|9
1735929900000|2025-01-03 18:45:00|1924.4|1918.4|1924.8|1918.8|1924.8|1918.8|1924.1|1918.1|4
1735930200000|2025-01-03 18:50:00|1925|1919|1925|1919|1925.3|1919.3|1924.8|1918.8|9
1735930500000|2025-01-03 18:55:00|1931.5|1912.8|1931.5|1912.8|1931.5|1912.8|1931.5|1912.8|1
1736125200000|2025-01-06 01:00:00|1929.4|1923.4|1929.4|1923.4|1930.4|1924.4|1928.9|1922.9|21
1736125500000|2025-01-06 01:05:00|1929.5|1923.5|1929.1|1923.1|1930.1|1924.1|1928.4|1922.4|26
1736125800000|2025-01-06 01:10:00|1929.4|1923.4|1930.3|1924.3|1930.3|1924.3|1929.1|1923.1|11
1736126100000|2025-01-06 01:15:00|1930.5|1924.5|1929.8|1923.8|1930.9|1924.9|1929.6|1923.6|28
1736126400000|2025-01-06 01:20:00|1930|1924|1929.6|1923.6|1930.4|1924.4|1929.5|1923.5|13
1736126700000|2025-01-06 01:25:00|1929.5|1923.5|1930.1|1924.1|1930.1|1924.1|1929.5|1923.5|5
1736127000000|2025-01-06 01:30:00|1929.9|1923.9|1930.9|1924.9|1931.4|1925.4|1929.9|1923.9|9
1736127300000|2025-01-06 01:35:00|1930.8|1924.8|1930.1|1924.1|1930.8|1924.8|1930|1924|7
1736127600000|2025-01-06 01:40:00|1930.4|1924.4|1930.4|1924.4|1930.5|1924.5|1930|1924|9
1736127900000|2025-01-06 01:45:00|1930.3|1924.3|1930|1924|1930.3|1924.3|1929.8|1923.8|4
1736128200000|2025-01-06 01:50:00|1929.8|1923.8|1929.6|1923.6|1929.8|1923.8|1929.3|1923.3|5
1736128500000|2025-01-06 01:55:00|1929.9|1923.9|1929.9|1923.9|1930.3|1924.3|1929.9|1923.9|5
1736128800000|2025-01-06 02:00:00|1929.5|1923.5|1929.1|1923.1|1929.6|1923.6|1929.1|1923.1|7
1736129100000|2025-01-06 02:05:00|1929.4|1923.4|1932.1|1926.1|1932.1|1926.1|1929.4|1923.4|15
1736129400000|2025-01-06 02:10:00|1932.4|1926.4|1932.3|1926.3|1933.1|1927.1|1932.1|1926.1|14
1736129700000|2025-01-06 02:15:00|1932.5|1926.5|1932.3|1926.3|1932.9|1926.9|1932|1926|9
1736130000000|2025-01-06 02:20:00|1932|1926|1931.8|1925.8|1932.6|1926.6|1931.5|1925.5|9
1736130300000|2025-01-06 02:25:00|1932|1926|1932|1926|1932.6|1926.6|1932|1926|9
1736130600000|2025-01-06 02:30:00|1932.3|1926.3|1933.3|1927.3|1935|1929|1931.9|1925.9|33
1736130900000|2025-01-06 02:35:00|1933.1|1927.1|1933.6|1927.6|1933.8|1927.8|1933.1|1927.1|7
1736131200000|2025-01-06 02:40:00|1933.5|1927.5|1932.5|1926.5|1933.5|1927.5|1930.9|1924.9|29
1736131500000|2025-01-06 02:45:00|1932.8|1926.8|1933.3|1927.3|1934.4|1928.4|1932.8|1926.8|55
1736131800000|2025-01-06 02:50:00|1933.1|1927.1|1932.5|1926.5|1933.3|1927.3|1932.5|1926.5|8
1736132100000|2025-01-06 02:55:00|1932.8|1926.8|1933.3|1927.3|1933.8|1927.8|1932.5|1926.5|18
1736132400000|2025-01-06 03:00:00|1933.5|1927.5|1932.5|1926.5|1933.5|1927.5|1932|1926|19
1736132700000|2025-01-06 03:05:00|1932.6|1926.6|1932.9|1926.9|1932.9|1926.9|1932.3|1926.3|21
1736133000000|2025-01-06 03:10:00|1933.3|1927.3|1931.8|1925.8|1933.4|1927.4|1931.5|1925.5|53
1736133300000|2025-01-06 03:15:00|1931.9|1925.9|1928.8|1922.8|1931.9|1925.9|1928.8|1922.8|49
1736133600000|2025-01-06 03:20:00|1928.9|1922.9|1928.3|1922.3|1929|1923|1928.1|1922.1|31
1736133900000|2025-01-06 03:25:00|1928|1922|1928.5|1922.5|1928.6|1922.6|1927.5|1921.5|19
1736134200000|2025-01-06 03:30:00|1928.3|1922.3|1927.8|1921.8|1928.3|1922.3|1927.8|1921.8|3
1736134500000|2025-01-06 03:35:00|1927.5|1921.5|1927.8|1921.8|1927.8|1921.8|1927.5|1921.5|2
1736134800000|2025-01-06 03:40:00|1927.6|1921.6|1927|1921|1927.6|1921.6|1927|1921|4
1736135400000|2025-01-06 03:50:00|1927.3|1921.3|1928|1922|1928|1922|1927.3|1921.3|5
1736135700000|2025-01-06 03:55:00|1927.8|1921.8|1927.8|1921.8|1927.8|1921.8|1927.8|1921.8|1
1736136000000|2025-01-06 04:00:00|1927.5|1921.5|1927.6|1921.6|1927.6|1921.6|1927.5|1921.5|2
1736136300000|2025-01-06 04:05:00|1927.5|1921.5|1927.9|1921.9|1927.9|1921.9|1927.5|1921.5|3
1736137200000|2025-01-06 04:20:00|1928|1922|1928.5|1922.5|1928.5|1922.5|1928|1922|2
1736137500000|2025-01-06 04:25:00|1928.3|1922.3|1929.4|1923.4|1929.5|1923.5|1928.3|1922.3|4
1736137800000|2025-01-06 04:30:00|1929.5|1923.5|1930.1|1924.1|1931.1|1925.1|1929.4|1923.4|12
1736138100000|2025-01-06 04:35:00|1929.9|1923.9|1929|1923|1929.9|1923.9|1929|1923|4
1736138400000|2025-01-06 04:40:00|1929.1|1923.1|1929.5|1923.5|1929.5|1923.5|1929.1|1923.1|4
1736138700000|2025-01-06 04:45:00|1929.3|1923.3|1929.3|1923.3|1929.3|1923.3|1929.3|1923.3|1
1736139300000|2025-01-06 04:55:00|1929.1|1923.1|1929.3|1923.3|1929.3|1923.3|1929.1|1923.1|2
1736139600000|2025-01-06 05:00:00|1929|1923|1929.1|1923.1|1929.3|1923.3|1929|1923|3
1736139900000|2025-01-06 05:05:00|1929.3|1923.3|1929.5|1923.5|1929.5|1923.5|1929.3|1923.3|2
1736140800000|2025-01-06 05:20:00|1929.8|1923.8|1929.8|1923.8|1929.8|1923.8|1929.8|1923.8|1
1736141100000|2025-01-06 05:25:00|1930.6|1924.6|1932.1|1926.1|1932.6|1926.6|1930.6|1924.6|11
1736141400000|2025-01-06 05:30:00|1931.9|1925.9|1931.5|1925.5|1931.9|1925.9|1931.3|1925.3|6
1736141700000|2025-01-06 05:35:00|1931.3|1925.3|1931.1|1925.1|1931.5|1925.5|1930.8|1924.8|11
1736142000000|2025-01-06 05:40:00|1931|1925|1931.3|1925.3|1931.4|1925.4|1931|1925|4
1736142300000|2025-01-06 05:45:00|1931.4|1925.4|1931.3|1925.3|1931.4|1925.4|1931.3|1925.3|2
1736142600000|2025-01-06 05:50:00|1931.5|1925.5|1932.3|1926.3|1932.3|1926.3|1931.5|1925.5|4
1736142900000|2025-01-06 05:55:00|1932.5|1926.5|1932.4|1926.4|1932.9|1926.9|1932.4|1926.4|6
1736143200000|2025-01-06 06:00:00|1932.5|1926.5|1934|1928|1934.1|1928.1|1932.5|1926.5|13
1736143500000|2025-01-06 06:05:00|1934.3|1928.3|1935|1929|1935.5|1929.5|1934.3|1928.3|25
1736143800000|2025-01-06 06:10:00|1934.9|1928.9|1934.5|1928.5|1934.9|1928.9|1934.5|1928.5|5
1736144100000|2025-01-06 06:15:00|1934.6|1928.6|1934.6|1928.6|1934.8|1928.8|1934.3|1928.3|6
1736144400000|2025-01-06 06:20:00|1934.5|1928.5|1934.1|1928.1|1934.5|1928.5|1933.8|1927.8|5
1736144700000|2025-01-06 06:25:00|1934|1928|1933.9|1927.9|1934.9|1928.9|1933.5|1927.5|13
1736145000000|2025-01-06 06:30:00|1934|1928|1933|1927|1934|1928|1932.9|1926.9|11
1736145300000|2025-01-06 06:35:00|1932.9|1926.9|1934.5|1928.5|1934.5|1928.5|1932.9|1926.9|8
1736145600000|2025-01-06 06:40:00|1933.9|1927.9|1932.4|1926.4|1933.9|1927.9|1932.4|1926.4|11
1736145900000|2025-01-06 06:45:00|1932.5|1926.5|1932|1926|1932.8|1926.8|1931.8|1925.8|11
1736146200000|2025-01-06 06:50:00|1931.8|1925.8|1931.3|1925.3|1931.8|1925.8|1931.3|1925.3|6
1736146500000|2025-01-06 06:55:00|1930.8|1924.8|1930|1924|1930.8|1924.8|1929.8|1923.8|16
1736146800000|2025-01-06 07:00:00|1930.3|1924.3|1931|1925|1931|1925|1930.1|1924.1|9
1736147100000|2025-01-06 07:05:00|1930.8|1924.8|1930.8|1924.8|1930.8|1924.8|1930.8|1924.8|1
1736147400000|2025-01-06 07:10:00|1930.9|1924.9|1931.5|1925.5|1931.9|1925.9|1930.9|1924.9|9
1736147700000|2025-01-06 07:15:00|1931.6|1925.6|1931.8|1925.8|1931.8|1925.8|1931.3|1925.3|5
1736148000000|2025-01-06 07:20:00|1931.9|1925.9|1933.1|1927.1|1933.1|1927.1|1931.9|1925.9|6
1736148300000|2025-01-06 07:25:00|1933.4|1927.4|1935.1|1929.1|1935.1|1929.1|1933.4|1927.4|12
1736148600000|2025-01-06 07:30:00|1935|1929|1935.9|1929.9|1936.1|1930.1|1934.6|1928.6|15
1736148900000|2025-01-06 07:35:00|1935.6|1929.6|1931.4|1925.4|1935.6|1929.6|1931.4|1925.4|15
1736149200000|2025-01-06 07:40:00|1931.6|1925.6|1933|1927|1933|1927|1931.6|1925.6|7
1736149500000|2025-01-06 07:45:00|1933.1|1927.1|1931.5|1925.5|1933.5|1927.5|1931.3|1925.3|13
1736149800000|2025-01-06 07:50:00|1931.8|1925.8|1929.9|1923.9|1933.5|1927.5|1929.8|1923.8|17
1736150100000|2025-01-06 07:55:00|1930.1|1924.1|1930.4|1924.4|1930.9|1924.9|1929.4|1923.4|26
1736150400000|2025-01-06 08:00:00|1930.1|1924.1|1933.5|1927.5|1933.6|1927.6|1927.9|1921.9|67
1736150700000|2025-01-06 08:05:00|1934.1|1928.1|1935.1|1929.1|1935.1|1929.1|1931|1925|59
1736151000000|2025-01-06 08:10:00|1934.9|1928.9|1934.6|1928.6|1936.6|1930.6|1932.8|1926.8|63
1736151300000|2025-01-06 08:15:00|1934.9|1928.9|1932.9|1926.9|1936.4|1930.4|1932.1|1926.1|47
1736151600000|2025-01-06 08:20:00|1932.4|1926.4|1934.9|1928.9|1934.9|1928.9|1932.1|1926.1|31
1736151900000|2025-01-06 08:25:00|1935.1|1929.1|1934.4|1928.4|1935.1|1929.1|1933.9|1927.9|22
1736152200000|2025-01-06 08:30:00|1934.6|1928.6|1933.9|1927.9|1934.9|1928.9|1932.6|1926.6|24
1736152500000|2025-01-06 08:35:00|1933.6|1927.6|1931.4|1925.4|1933.6|1927.6|1930.9|1924.9|16
1736152800000|2025-01-06 08:40:00|1931.6|1925.6|1933.6|1927.6|1934.9|1928.9|1931.4|1925.4|24
1736153100000|2025-01-06 08:45:00|1933.4|1927.4|1936.6|1930.6|1936.6|1930.6|1933.1|1927.1|18
1736153400000|2025-01-06 08:50:00|1936.9|1930.9|1937.9|1931.9|1938.4|1932.4|1936.4|1930.4|29
1736153700000|2025-01-06 08:55:00|1937.6|1931.6|1940.4|1934.4|1940.8|1934.8|1937.4|1931.4|18
1736154000000|2025-01-06 09:00:00|1940.1|1934.1|1942.4|1936.4|1943.6|1937.6|1939.9|1933.9|61
1736154300000|2025-01-06 09:05:00|1942.6|1936.6|1941.9|1935.9|1943.4|1937.4|1941.9|1935.9|32
1736154600000|2025-01-06 09:10:00|1941.6|1935.6|1940.4|1934.4|1941.6|1935.6|1940.4|1934.4|15
1736154900000|2025-01-06 09:15:00|1940.1|1934.1|1940.6|1934.6|1942.4|1936.4|1940.1|1934.1|30
1736155200000|2025-01-06 09:20:00|1940.1|1934.1|1937.6|1931.6|1940.1|1934.1|1937.4|1931.4|17
1736155500000|2025-01-06 09:25:00|1937.4|1931.4|1936.9|1930.9|1937.9|1931.9|1936.9|1930.9|20
1736155800000|2025-01-06 09:30:00|1936.6|1930.6|1937.9|1931.9|1938.4|1932.4|1936.4|1930.4|24
1736156100000|2025-01-06 09:35:00|1937.6|1931.6|1937.4|1931.4|1937.9|1931.9|1937.1|1931.1|14
1736156400000|2025-01-06 09:40:00|1937.6|1931.6|1937.4|1931.4|1937.6|1931.6|1936.6|1930.6|9
1736156700000|2025-01-06 09:45:00|1937.6|1931.6|1937.1|1931.1|1938.1|1932.1|1937.1|1931.1|9
1736157000000|2025-01-06 09:50:00|1937.4|1931.4|1937.1|1931.1|1938.1|1932.1|1937.1|1931.1|13
1736157300000|2025-01-06 09:55:00|1937.4|1931.4|1937.4|1931.4|1938.1|1932.1|1936.9|1930.9|13
1736157600000|2025-01-06 10:00:00|1937.1|1931.1|1937.9|1931.9|1937.9|1931.9|1936.9|1930.9|12
1736157900000|2025-01-06 10:05:00|1937.6|1931.6|1937.5|1931.5|1938.5|1932.5|1936.4|1930.4|17
1736158200000|2025-01-06 10:10:00|1937.3|1931.3|1938.1|1932.1|1938.4|1932.4|1937|1931|15
1736158500000|2025-01-06 10:15:00|1937.9|1931.9|1938.1|1932.1|1938.1|1932.1|1937.4|1931.4|12
1736158800000|2025-01-06 10:20:00|1937.9|1931.9|1937.6|1931.6|1937.9|1931.9|1936.9|1930.9|16
1736159100000|2025-01-06 10:25:00|1937.4|1931.4|1937.6|1931.6|1938.4|1932.4|1936.9|1930.9|21
1736159400000|2025-01-06 10:30:00|1937.4|1931.4|1936.4|1930.4|1937.4|1931.4|1936.1|1930.1|18
1736159700000|2025-01-06 10:35:00|1936.6|1930.6|1936.1|1930.1|1936.9|1930.9|1936.1|1930.1|11
1736160000000|2025-01-06 10:40:00|1936.4|1930.4|1936.9|1930.9|1937.6|1931.6|1936.4|1930.4|13
1736160300000|2025-01-06 10:45:00|1937.1|1931.1|1935.9|1929.9|1937.1|1931.1|1935.9|1929.9|14
1736160600000|2025-01-06 10:50:00|1935.6|1929.6|1935.6|1929.6|1936.4|1930.4|1935.1|1929.1|13
1736160900000|2025-01-06 10:55:00|1935.9|1929.9|1934.9|1928.9|1936.4|1930.4|1934.9|1928.9|11
1736161200000|2025-01-06 11:00:00|1935.1|1929.1|1935.1|1929.1|1936.4|1930.4|1934.4|1928.4|30
1736161500000|2025-01-06 11:05:00|1934.9|1928.9|1933.9|1927.9|1934.9|1928.9|1932.9|1926.9|31
1736161800000|2025-01-06 11:10:00|1933.6|1927.6|1937.4|1931.4|1937.6|1931.6|1933.6|1927.6|35
1736162100000|2025-01-06 11:15:00|1937.6|1931.6|1941.1|1935.1|1942.1|1936.1|1937.6|1931.6|81
1736162400000|2025-01-06 11:20:00|1940.9|1934.9|1940.6|1934.6|1941.6|1935.6|1939.9|1933.9|53
1736162700000|2025-01-06 11:25:00|1940.9|1934.9|1941.1|1935.1|1941.4|1935.4|1939.9|1933.9|21
1736163000000|2025-01-06 11:30:00|1940.9|1934.9|1941.4|1935.4|1941.9|1935.9|1940.4|1934.4|37
1736163300000|2025-01-06 11:35:00|1941.1|1935.1|1943.1|1937.1|1943.1|1937.1|1940.9|1934.9|14
1736163600000|2025-01-06 11:40:00|1943.4|1937.4|1943.1|1937.1|1943.4|1937.4|1940.9|1934.9|21
1736163900000|2025-01-06 11:45:00|1943.4|1937.4|1943.6|1937.6|1943.9|1937.9|1942.4|1936.4|22
1736164200000|2025-01-06 11:50:00|1943.4|1937.4|1943.9|1937.9|1944.1|1938.1|1942.9|1936.9|18
1736164500000|2025-01-06 11:55:00|1943.6|1937.6|1942.9|1936.9|1943.9|1937.9|1942.9|1936.9|25
1736164800000|2025-01-06 12:00:00|1942.4|1936.4|1941.1|1935.1|1942.8|1936.8|1940.9|1934.9|33
1736165100000|2025-01-06 12:05:00|1941.9|1935.9|1942.6|1936.6|1942.6|1936.6|1940.9|1934.9|28
1736165400000|2025-01-06 12:10:00|1942.9|1936.9|1942.9|1936.9|1943.6|1937.6|1942.4|1936.4|17
1736165700000|2025-01-06 12:15:00|1943.1|1937.1|1943.4|1937.4|1944.6|1938.6|1943.1|1937.1|13
1736166000000|2025-01-06 12:20:00|1943.6|1937.6|1941.9|1935.9|1944.1|1938.1|1941.6|1935.6|15
1736166300000|2025-01-06 12:25:00|1942.1|1936.1|1942.4|1936.4|1942.6|1936.6|1942.1|1936.1|5
1736166600000|2025-01-06 12:30:00|1942.6|1936.6|1945.6|1939.6|1945.6|1939.6|1942.4|1936.4|19
1736166900000|2025-01-06 12:35:00|1945.9|1939.9|1947.4|1941.4|1947.6|1941.6|1944.9|1938.9|32
1736167200000|2025-01-06 12:40:00|1947.6|1941.6|1949.1|1943.1|1949.4|1943.4|1947.4|1941.4|11
1736167500000|2025-01-06 12:45:00|1948.9|1942.9|1954.6|1948.6|1954.9|1948.9|1948.1|1942.1|51
1736167800000|2025-01-06 12:50:00|1954.9|1948.9|1956.1|1950.1|1956.1|1950.1|1953.4|1947.4|54
1736168100000|2025-01-06 12:55:00|1956.4|1950.4|1955.9|1949.9|1956.9|1950.9|1954.9|1948.9|54
1736168400000|2025-01-06 13:00:00|1956.1|1950.1|1955.6|1949.6|1958.8|1952.8|1954.6|1948.6|130
1736168700000|2025-01-06 13:05:00|1955.9|1949.9|1954.9|1948.9|1955.9|1949.9|1952.4|1946.4|69
1736169000000|2025-01-06 13:10:00|1954.6|1948.6|1952.9|1946.9|1954.9|1948.9|1951.4|1945.4|69
1736169300000|2025-01-06 13:15:00|1953.4|1947.4|1954.4|1948.4|1954.4|1948.4|1953.4|1947.4|31
1736169600000|2025-01-06 13:20:00|1954.1|1948.1|1954.9|1948.9|1955.6|1949.6|1954.1|1948.1|35
1736169900000|2025-01-06 13:25:00|1954.6|1948.6|1955.9|1949.9|1956.4|1950.4|1954.4|1948.4|23
1736170200000|2025-01-06 13:30:00|1955.6|1949.6|1953.4|1947.4|1955.6|1949.6|1952.9|1946.9|77
1736170500000|2025-01-06 13:35:00|1953.1|1947.1|1950.4|1944.4|1953.6|1947.6|1950.4|1944.4|45
1736170800000|2025-01-06 13:40:00|1950.6|1944.6|1949.1|1943.1|1951.6|1945.6|1948.6|1942.6|53
1736171100000|2025-01-06 13:45:00|1948.9|1942.9|1948.1|1942.1|1949.1|1943.1|1947.4|1941.4|31
1736171400000|2025-01-06 13:50:00|1948.4|1942.4|1948.1|1942.1|1948.9|1942.9|1947.6|1941.6|14
1736171700000|2025-01-06 13:55:00|1947.9|1941.9|1949.1|1943.1|1949.1|1943.1|1947.4|1941.4|14
1736172000000|2025-01-06 14:00:00|1949.4|1943.4|1951.4|1945.4|1951.9|1945.9|1948.9|1942.9|26
1736172300000|2025-01-06 14:05:00|1951.6|1945.6|1951.4|1945.4|1952.6|1946.6|1950.9|1944.9|34
1736172600000|2025-01-06 14:10:00|1951.1|1945.1|1951.4|1945.4|1952.1|1946.1|1950.9|1944.9|48
1736172900000|2025-01-06 14:15:00|1951.1|1945.1|1941.8|1935.8|1951.1|1945.1|1941.8|1935.8|209
1736173200000|2025-01-06 14:20:00|1941.9|1935.9|1943.4|1937.4|1944.1|1938.1|1941.4|1935.4|51
1736173500000|2025-01-06 14:25:00|1943.1|1937.1|1944.6|1938.6|1945.1|1939.1|1943.1|1937.1|29
1736173800000|2025-01-06 14:30:00|1944.9|1938.9|1943.6|1937.6|1945.4|1939.4|1943.6|1937.6|26
1736174100000|2025-01-06 14:35:00|1943.9|1937.9|1943.6|1937.6|1945.1|1939.1|1943.4|1937.4|31
1736174400000|2025-01-06 14:40:00|1943.4|1937.4|1943.4|1937.4|1944.1|1938.1|1942.9|1936.9|26
1736174700000|2025-01-06 14:45:00|1943.6|1937.6|1946.1|1940.1|1947.1|1941.1|1943.6|1937.6|58
1736175000000|2025-01-06 14:50:00|1946.4|1940.4|1948.1|1942.1|1948.6|1942.6|1946.1|1940.1|75
1736175300000|2025-01-06 14:55:00|1947.9|1941.9|1945.6|1939.6|1947.9|1941.9|1945.6|1939.6|45
1736175600000|2025-01-06 15:00:00|1945.4|1939.4|1945.9|1939.9|1946.1|1940.1|1944.6|1938.6|37
1736175900000|2025-01-06 15:05:00|1946.1|1940.1|1945.4|1939.4|1946.9|1940.9|1945.4|1939.4|30
1736176200000|2025-01-06 15:10:00|1945.1|1939.1|1945.9|1939.9|1946.4|1940.4|1945.1|1939.1|24
1736176500000|2025-01-06 15:15:00|1945.6|1939.6|1945.4|1939.4|1945.6|1939.6|1944.9|1938.9|14
1736176800000|2025-01-06 15:20:00|1945.1|1939.1|1945.9|1939.9|1947.1|1941.1|1944.6|1938.6|22
1736177100000|2025-01-06 15:25:00|1946.1|1940.1|1950.4|1944.4|1950.4|1944.4|1946.1|1940.1|34
1736177400000|2025-01-06 15:30:00|1950.6|1944.6|1949.9|1943.9|1950.6|1944.6|1947.9|1941.9|34
1736177700000|2025-01-06 15:35:00|1950.1|1944.1|1948.9|1942.9|1950.1|1944.1|1948.4|1942.4|55
1736178000000|2025-01-06 15:40:00|1948.6|1942.6|1946.4|1940.4|1949.1|1943.1|1945.4|1939.4|27
1736178300000|2025-01-06 15:45:00|1946.6|1940.6|1946.1|1940.1|1947.9|1941.9|1945.9|1939.9|41
1736178600000|2025-01-06 15:50:00|1945.9|1939.9|1946.4|1940.4|1946.6|1940.6|1945.6|1939.6|23
1736178900000|2025-01-06 15:55:00|1946.1|1940.1|1947.9|1941.9|1948.1|1942.1|1945.6|1939.6|25
1736179200000|2025-01-06 16:00:00|1948.1|1942.1|1948.9|1942.9|1949.1|1943.1|1947.9|1941.9|27
1736179500000|2025-01-06 16:05:00|1948.6|1942.6|1948.9|1942.9|1949.1|1943.1|1947.6|1941.6|16
1736179800000|2025-01-06 16:10:00|1949.1|1943.1|1948.1|1942.1|1949.1|1943.1|1947.6|1941.6|13
1736180100000|2025-01-06 16:15:00|1947.9|1941.9|1948.1|1942.1|1948.4|1942.4|1947.6|1941.6|19
1736180400000|2025-01-06 16:20:00|1948.4|1942.4|1948.9|1942.9|1948.9|1942.9|1947.4|1941.4|29
1736180700000|2025-01-06 16:25:00|1948.6|1942.6|1948.4|1942.4|1948.9|1942.9|1947.9|1941.9|16
1736181000000|2025-01-06 16:30:00|1948.1|1942.1|1948.9|1942.9|1949.6|1943.6|1948.1|1942.1|15
1736181300000|2025-01-06 16:35:00|1949.6|1943.6|1950.9|1944.9|1951.6|1945.6|1949.6|1943.6|21
1736181600000|2025-01-06 16:40:00|1951.1|1945.1|1950.6|1944.6|1951.1|1945.1|1949.6|1943.6|19
1736181900000|2025-01-06 16:45:00|1950.4|1944.4|1949.1|1943.1|1950.9|1944.9|1948.4|1942.4|20
1736182200000|2025-01-06 16:50:00|1949.4|1943.4|1948.4|1942.4|1949.4|1943.4|1948.4|1942.4|15
1736182500000|2025-01-06 16:55:00|1948.6|1942.6|1949.4|1943.4|1949.6|1943.6|1947.1|1941.1|115
1736182800000|2025-01-06 17:00:00|1949.6|1943.6|1949.9|1943.9|1950.6|1944.6|1948.6|1942.6|24
1736183100000|2025-01-06 17:05:00|1950.1|1944.1|1949.6|1943.6|1950.1|1944.1|1948.6|1942.6|17
1736183400000|2025-01-06 17:10:00|1949.4|1943.4|1947.9|1941.9|1949.4|1943.4|1947.4|1941.4|33
1736183700000|2025-01-06 17:15:00|1948.1|1942.1|1949.4|1943.4|1949.4|1943.4|1947.9|1941.9|4
1736184000000|2025-01-06 17:20:00|1949.6|1943.6|1949.1|1943.1|1949.6|1943.6|1949.1|1943.1|3
1736184300000|2025-01-06 17:25:00|1949.4|1943.4|1950.1|1944.1|1950.1|1944.1|1949.4|1943.4|5
1736184600000|2025-01-06 17:30:00|1949.9|1943.9|1949.9|1943.9|1949.9|1943.9|1949.9|1943.9|1
1736185200000|2025-01-06 17:40:00|1950.1|1944.1|1950.4|1944.4|1950.4|1944.4|1950.1|1944.1|2
1736185500000|2025-01-06 17:45:00|1950.1|1944.1|1949.9|1943.9|1950.1|1944.1|1949.9|1943.9|2
1736185800000|2025-01-06 17:50:00|1950.1|1944.1|1950.1|1944.1|1950.9|1944.9|1950.1|1944.1|6
1736186100000|2025-01-06 17:55:00|1950|1944|1949.8|1943.8|1950.3|1944.3|1949.8|1943.8|8
1736186400000|2025-01-06 18:00:00|1950|1944|1949.3|1943.3|1950.3|1944.3|1949.3|1943.3|6
1736186700000|2025-01-06 18:05:00|1949.4|1943.4|1949.1|1943.1|1949.6|1943.6|1949.1|1943.1|6
1736187000000|2025-01-06 18:10:00|1949.4|1943.4|1948.5|1942.5|1949.5|1943.5|1948.5|1942.5|4
1736187300000|2025-01-06 18:15:00|1949|1943|1949.3|1943.3|1949.3|1943.3|1948.8|1942.8|5
1736187600000|2025-01-06 18:20:00|1949.1|1943.1|1949.8|1943.8|1949.9|1943.9|1949.1|1943.1|6
1736187900000|2025-01-06 18:25:00|1949.9|1943.9|1950|1944|1950.1|1944.1|1949.8|1943.8|7
1736188200000|2025-01-06 18:30:00|1950.3|1944.3|1949.5|1943.5|1950.3|1944.3|1949.5|1943.5|5
1736188800000|2025-01-06 18:40:00|1949.8|1943.8|1949.5|1943.5|1949.8|1943.8|1949.5|1943.5|3
1736189100000|2025-01-06 18:45:00|1949.3|1943.3|1948.8|1942.8|1949.4|1943.4|1948.8|1942.8|4
1736189400000|2025-01-06 18:50:00|1948.5|1942.5|1948.8|1942.8|1948.8|1942.8|1948.5|1942.5|2
1736189700000|2025-01-06 18:55:00|1955.3|1936.5|1955|1936.3|1955.3|1936.5|1955|1936.3|2
1736211600000|2025-01-07 01:00:00|1947.6|1941.6|1945.8|1939.8|1947.9|1941.9|1945.8|1939.8|16
1736211900000|2025-01-07 01:05:00|1945.5|1939.5|1943|1937|1945.9|1939.9|1941.9|1935.9|32
1736212200000|2025-01-07 01:10:00|1942.8|1936.8|1940.5|1934.5|1943.3|1937.3|1939.8|1933.8|24
1736212500000|2025-01-07 01:15:00|1940.3|1934.3|1940|1934|1940.3|1934.3|1939.4|1933.4|17
1736212800000|2025-01-07 01:20:00|1939.9|1933.9|1939.6|1933.6|1939.9|1933.9|1939.4|1933.4|16
1736213100000|2025-01-07 01:25:00|1939.4|1933.4|1939.5|1933.5|1940|1934|1939.3|1933.3|11
1736213400000|2025-01-07 01:30:00|1939.4|1933.4|1940.6|1934.6|1940.6|1934.6|1939.3|1933.3|15
1736213700000|2025-01-07 01:35:00|1940.5|1934.5|1940.4|1934.4|1940.9|1934.9|1940.4|1934.4|7
1736214000000|2025-01-07 01:40:00|1940.3|1934.3|1940.9|1934.9|1941.3|1935.3|1940.3|1934.3|18
1736214300000|2025-01-07 01:45:00|1941|1935|1940.9|1934.9|1941.3|1935.3|1940.5|1934.5|14
1736214600000|2025-01-07 01:50:00|1941|1935|1942.3|1936.3|1942.3|1936.3|1940.8|1934.8|18
1736214900000|2025-01-07 01:55:00|1942.1|1936.1|1940.8|1934.8|1942.1|1936.1|1939.5|1933.5|26
1736215200000|2025-01-07 02:00:00|1940.6|1934.6|1941.3|1935.3|1942.3|1936.3|1940.1|1934.1|19
1736215500000|2025-01-07 02:05:00|1941|1935|1941|1935|1941.3|1935.3|1940.9|1934.9|5
1736215800000|2025-01-07 02:10:00|1940.9|1934.9|1940.5|1934.5|1941|1935|1939.9|1933.9|10
1736216100000|2025-01-07 02:15:00|1940.4|1934.4|1941|1935|1941.3|1935.3|1940.4|1934.4|4
1736216400000|2025-01-07 02:20:00|1941.3|1935.3|1940.8|1934.8|1941.5|1935.5|1940.8|1934.8|7
1736216700000|2025-01-07 02:25:00|1941|1935|1941.8|1935.8|1942.4|1936.4|1941|1935|13
1736217000000|2025-01-07 02:30:00|1941.5|1935.5|1940.8|1934.8|1941.5|1935.5|1940.4|1934.4|19
1736217300000|2025-01-07 02:35:00|1940.5|1934.5|1940.8|1934.8|1941.3|1935.3|1940.3|1934.3|25
1736217600000|2025-01-07 02:40:00|1940.5|1934.5|1941|1935|1941.3|1935.3|1940.3|1934.3|10
1736217900000|2025-01-07 02:45:00|1941.3|1935.3|1940.8|1934.8|1941.5|1935.5|1940.8|1934.8|6
1736218200000|2025-01-07 02:50:00|1941|1935|1941.3|1935.3|1941.8|1935.8|1940.8|1934.8|15
1736218500000|2025-01-07 02:55:00|1941.4|1935.4|1941.3|1935.3|1942.1|1936.1|1941.3|1935.3|16
1736218800000|2025-01-07 03:00:00|1941|1935|1941.4|1935.4|1941.4|1935.4|1940.8|1934.8|12
1736219100000|2025-01-07 03:05:00|1941.5|1935.5|1942.5|1936.5|1942.5|1936.5|1940.8|1934.8|20
1736219400000|2025-01-07 03:10:00|1942.4|1936.4|1943.8|1937.8|1943.8|1937.8|1942.4|1936.4|11
1736219700000|2025-01-07 03:15:00|1944|1938|1943.8|1937.8|1944|1938|1942.6|1936.6|19
1736220000000|2025-01-07 03:20:00|1944|1938|1943.8|1937.8|1944|1938|1943.3|1937.3|8
1736220300000|2025-01-07 03:25:00|1943.5|1937.5|1942.3|1936.3|1943.8|1937.8|1941.5|1935.5|48
1736220600000|2025-01-07 03:30:00|1942.5|1936.5|1942.8|1936.8|1942.8|1936.8|1942.3|1936.3|4
1736220900000|2025-01-07 03:35:00|1943|1937|1942.8|1936.8|1943.3|1937.3|1942.8|1936.8|4
1736221500000|2025-01-07 03:45:00|1942.5|1936.5|1942.3|1936.3|1942.5|1936.5|1942.3|1936.3|2
1736221800000|2025-01-07 03:50:00|1942.5|1936.5|1942.5|1936.5|1942.5|1936.5|1942.5|1936.5|1
1736222100000|2025-01-07 03:55:00|1942.8|1936.8|1942.8|1936.8|1942.8|1936.8|1942.8|1936.8|1
1736223300000|2025-01-07 04:15:00|1942.5|1936.5|1941.5|1935.5|1942.5|1936.5|1941.5|1935.5|4
1736223600000|2025-01-07 04:20:00|1941.6|1935.6|1941.6|1935.6|1941.6|1935.6|1941.5|1935.5|3
1736223900000|2025-01-07 04:25:00|1941.5|1935.5|1941.5|1935.5|1941.6|1935.6|1941.4|1935.4|7
1736224200000|2025-01-07 04:30:00|1941.8|1935.8|1941.8|1935.8|1941.8|1935.8|1941.5|1935.5|4
1736224500000|2025-01-07 04:35:00|1941.6|1935.6|1941.6|1935.6|1941.8|1935.8|1941.4|1935.4|5
1736224800000|2025-01-07 04:40:00|1941.4|1935.4|1941.4|1935.4|1941.4|1935.4|1941.1|1935.1|4
1736225100000|2025-01-07 04:45:00|1941.3|1935.3|1941.4|1935.4|1941.4|1935.4|1941.3|1935.3|2
1736225400000|2025-01-07 04:50:00|1941.5|1935.5|1941.5|1935.5|1941.5|1935.5|1941.5|1935.5|1
1736225700000|2025-01-07 04:55:00|1941.3|1935.3|1941.4|1935.4|1941.6|1935.6|1940.8|1934.8|8
1736226000000|2025-01-07 05:00:00|1941.3|1935.3|1941.5|1935.5|1941.5|1935.5|1941|1935|5
1736226600000|2025-01-07 05:10:00|1941.3|1935.3|1941.6|1935.6|1941.6|1935.6|1941.3|1935.3|4
1736226900000|2025-01-07 05:15:00|1941.5|1935.5|1941.3|1935.3|1941.6|1935.6|1941.3|1935.3|4
1736227200000|2025-01-07 05:20:00|1941.1|1935.1|1941.3|1935.3|1941.3|1935.3|1940.8|1934.8|9
1736227500000|2025-01-07 05:25:00|1941.1|1935.1|1940.9|1934.9|1941.1|1935.1|1940.9|1934.9|3
1736227800000|2025-01-07 05:30:00|1941.1|1935.1|1940.8|1934.8|1941.9|1935.9|1940.6|1934.6|48
1736228100000|2025-01-07 05:35:00|1940.6|1934.6|1940.9|1934.9|1940.9|1934.9|1940.1|1934.1|21
1736228400000|2025-01-07 05:40:00|1940.8|1934.8|1941.3|1935.3|1941.5|1935.5|1940.6|1934.6|21
1736228700000|2025-01-07 05:45:00|1941|1935|1940.4|1934.4|1941|1935|1939.9|1933.9|21
1736229000000|2025-01-07 05:50:00|1940.1|1934.1|1940.1|1934.1|1940.4|1934.4|1939.8|1933.8|18
1736229300000|2025-01-07 05:55:00|1940|1934|1939.9|1933.9|1940.4|1934.4|1939|1933|14
1736229600000|2025-01-07 06:00:00|1939.8|1933.8|1939.4|1933.4|1939.8|1933.8|1939|1933|25
1736229900000|2025-01-07 06:05:00|1939.6|1933.6|1938.6|1932.6|1939.6|1933.6|1938.1|1932.1|15
1736230200000|2025-01-07 06:10:00|1938.5|1932.5|1938.5|1932.5|1938.6|1932.6|1938.3|1932.3|16
1736230500000|2025-01-07 06:15:00|1938.4|1932.4|1938.3|1932.3|1938.5|1932.5|1938.3|1932.3|4
1736230800000|2025-01-07 06:20:00|1938.4|1932.4|1937.9|1931.9|1938.4|1932.4|1937.8|1931.8|5
1736231100000|2025-01-07 06:25:00|1937.6|1931.6|1937.9|1931.9|1938.1|1932.1|1937.4|1931.4|15
1736231400000|2025-01-07 06:30:00|1938.1|1932.1|1938.8|1932.8|1938.8|1932.8|1938|1932|4
1736231700000|2025-01-07 06:35:00|1938.6|1932.6|1938.8|1932.8|1939.4|1933.4|1938.6|1932.6|10
1736232000000|2025-01-07 06:40:00|1938.5|1932.5|1938|1932|1938.6|1932.6|1938|1932|8
1736232300000|2025-01-07 06:45:00|1937.9|1931.9|1938.5|1932.5|1938.6|1932.6|1937.9|1931.9|5
1736232600000|2025-01-07 06:50:00|1938.8|1932.8|1939|1933|1939.3|1933.3|1938.8|1932.8|6
1736232900000|2025-01-07 06:55:00|1939.3|1933.3|1939.3|1933.3|1939.8|1933.8|1938.8|1932.8|19
1736233200000|2025-01-07 07:00:00|1939.5|1933.5|1939.4|1933.4|1939.5|1933.5|1939.3|1933.3|5
1736233500000|2025-01-07 07:05:00|1939.6|1933.6|1940.3|1934.3|1940.3|1934.3|1939.5|1933.5|8
1736233800000|2025-01-07 07:10:00|1941|1935|1942.9|1936.9|1942.9|1936.9|1941|1935|12
1736234100000|2025-01-07 07:15:00|1942.8|1936.8|1945|1939|1945.4|1939.4|1942.8|1936.8|20
1736234400000|2025-01-07 07:20:00|1944.8|1938.8|1944.5|1938.5|1945|1939|1944.5|1938.5|10
1736234700000|2025-01-07 07:25:00|1944.6|1938.6|1944.8|1938.8|1945.3|1939.3|1944.6|1938.6|9
1736235000000|2025-01-07 07:30:00|1944.5|1938.5|1943.9|1937.9|1946.1|1940.1|1943.9|1937.9|19
1736235300000|2025-01-07 07:35:00|1944|1938|1942.3|1936.3|1944|1938|1939.9|1933.9|28
1736235600000|2025-01-07 07:40:00|1942.1|1936.1|1941.8|1935.8|1942.1|1936.1|1941.8|1935.8|2
1736235900000|2025-01-07 07:45:00|1941.5|1935.5|1941.5|1935.5|1943.3|1937.3|1941.5|1935.5|18
1736236200000|2025-01-07 07:50:00|1941.8|1935.8|1943.3|1937.3|1944|1938|1941.8|1935.8|12
1736236500000|2025-01-07 07:55:00|1943.1|1937.1|1942.6|1936.6|1943.6|1937.6|1942.1|1936.1|13
1736236800000|2025-01-07 08:00:00|1942.4|1936.4|1940.4|1934.4|1942.6|1936.6|1939.8|1933.8|45
1736237100000|2025-01-07 08:05:00|1940.1|1934.1|1941.4|1935.4|1941.5|1935.5|1939.1|1933.1|23
1736237400000|2025-01-07 08:10:00|1941.1|1935.1|1940.9|1934.9|1942.6|1936.6|1940.6|1934.6|21
1736237700000|2025-01-07 08:15:00|1940.6|1934.6|1941.6|1935.6|1942.1|1936.1|1940.1|1934.1|33
1736238000000|2025-01-07 08:20:00|1941.4|1935.4|1941.1|1935.1|1941.6|1935.6|1940.6|1934.6|24
1736238300000|2025-01-07 08:25:00|1940.9|1934.9|1940.6|1934.6|1941.4|1935.4|1940.6|1934.6|20
1736238600000|2025-01-07 08:30:00|1940.4|1934.4|1940.6|1934.6|1941.9|1935.9|1940.1|1934.1|20
1736238900000|2025-01-07 08:35:00|1940.9|1934.9|1940.6|1934.6|1941.9|1935.9|1940.6|1934.6|14
1736239200000|2025-01-07 08:40:00|1940.9|1934.9|1941.1|1935.1|1941.1|1935.1|1939.6|1933.6|19
1736239500000|2025-01-07 08:45:00|1941.4|1935.4|1941.4|1935.4|1942.1|1936.1|1940.9|1934.9|13
1736239800000|2025-01-07 08:50:00|1941.1|1935.1|1939.6|1933.6|1941.1|1935.1|1938.9|1932.9|21
1736240100000|2025-01-07 08:55:00|1939.4|1933.4|1940.1|1934.1|1940.6|1934.6|1939.4|1933.4|15
1736240400000|2025-01-07 09:00:00|1940.4|1934.4|1939.4|1933.4|1943.1|1937.1|1939.4|1933.4|53
1736240700000|2025-01-07 09:05:00|1939.1|1933.1|1941.6|1935.6|1941.9|1935.9|1939.1|1933.1|36
1736241000000|2025-01-07 09:10:00|1941.9|1935.9|1941.4|1935.4|1942.6|1936.6|1941.1|1935.1|24
1736241300000|2025-01-07 09:15:00|1941.6|1935.6|1942.6|1936.6|1942.6|1936.6|1941.6|1935.6|21
1736241600000|2025-01-07 09:20:00|1943.1|1937.1|1943.9|1937.9|1945.4|1939.4|1943.1|1937.1|25
1736241900000|2025-01-07 09:25:00|1943.6|1937.6|1943.6|1937.6|1943.9|1937.9|1943.1|1937.1|15
1736242200000|2025-01-07 09:30:00|1943.4|1937.4|1944.1|1938.1|1944.4|1938.4|1943.1|1937.1|18
1736242500000|2025-01-07 09:35:00|1944.4|1938.4|1942.9|1936.9|1944.9|1938.9|1942.6|1936.6|16
1736242800000|2025-01-07 09:40:00|1942.6|1936.6|1943.1|1937.1|1943.5|1937.5|1940.9|1934.9|42
1736243100000|2025-01-07 09:45:00|1942.9|1936.9|1942.9|1936.9|1942.9|1936.9|1941.9|1935.9|14
1736243400000|2025-01-07 09:50:00|1942.6|1936.6|1942.9|1936.9|1943.9|1937.9|1942.6|1936.6|14
1736243700000|2025-01-07 09:55:00|1942.6|1936.6|1942.6|1936.6|1942.6|1936.6|1942.4|1936.4|3
1736244000000|2025-01-07 10:00:00|1942.4|1936.4|1942.6|1936.6|1943.1|1937.1|1941.9|1935.9|21
1736244300000|2025-01-07 10:05:00|1942.9|1936.9|1942.4|1936.4|1942.9|1936.9|1942.4|1936.4|7
1736244600000|2025-01-07 10:10:00|1942.6|1936.6|1943.1|1937.1|1943.9|1937.9|1942.6|1936.6|18
1736244900000|2025-01-07 10:15:00|1943.6|1937.6|1946.4|1940.4|1946.9|1940.9|1943.6|1937.6|36
1736245200000|2025-01-07 10:20:00|1946.1|1940.1|1945.9|1939.9|1946.9|1940.9|1945.9|1939.9|12
1736245500000|2025-01-07 10:25:00|1945.6|1939.6|1948.5|1942.5|1948.5|1942.5|1945.6|1939.6|19
1736245800000|2025-01-07 10:30:00|1948.6|1942.6|1947.6|1941.6|1948.6|1942.6|1947.4|1941.4|12
1736246100000|2025-01-07 10:35:00|1947.4|1941.4|1948.1|1942.1|1948.1|1942.1|1947.4|1941.4|10
1736246400000|2025-01-07 10:40:00|1948.4|1942.4|1946.4|1940.4|1948.4|1942.4|1946.4|1940.4|10
1736246700000|2025-01-07 10:45:00|1946.6|1940.6|1946.4|1940.4|1946.6|1940.6|1946.4|1940.4|2
1736247000000|2025-01-07 10:50:00|1946.6|1940.6|1946.9|1940.9|1947.1|1941.1|1946.1|1940.1|11
1736247300000|2025-01-07 10:55:00|1946.6|1940.6|1945.9|1939.9|1946.9|1940.9|1945.9|1939.9|8
1736247600000|2025-01-07 11:00:00|1945.6|1939.6|1947.6|1941.6|1947.6|1941.6|1945.4|1939.4|13
1736247900000|2025-01-07 11:05:00|1947.4|1941.4|1946.1|1940.1|1947.4|1941.4|1946.1|1940.1|5
1736248200000|2025-01-07 11:10:00|1945.9|1939.9|1946.1|1940.1|1946.6|1940.6|1945.6|1939.6|10
1736248500000|2025-01-07 11:15:00|1945.9|1939.9|1943.9|1937.9|1945.9|1939.9|1943.9|1937.9|9
1736248800000|2025-01-07 11:20:00|1943.6|1937.6|1944.4|1938.4|1944.4|1938.4|1943.4|1937.4|8
1736249100000|2025-01-07 11:25:00|1944.1|1938.1|1943.6|1937.6|1944.1|1938.1|1942.9|1936.9|24
1736249400000|2025-01-07 11:30:00|1943.4|1937.4|1942.4|1936.4|1943.4|1937.4|1942.1|1936.1|11
1736249700000|2025-01-07 11:35:00|1942.6|1936.6|1941.6|1935.6|1942.6|1936.6|1941.1|1935.1|15
1736250000000|2025-01-07 11:40:00|1941.9|1935.9|1941.6|1935.6|1942.1|1936.1|1941.1|1935.1|14
1736250300000|2025-01-07 11:45:00|1941.4|1935.4|1942.6|1936.6|1942.6|1936.6|1941.1|1935.1|10
1736250600000|2025-01-07 11:50:00|1942.4|1936.4|1941.4|1935.4|1942.9|1936.9|1941.4|1935.4|8
1736250900000|2025-01-07 11:55:00|1941.1|1935.1|1941.1|1935.1|1941.6|1935.6|1940.6|1934.6|9
1736251200000|2025-01-07 12:00:00|1940.9|1934.9|1940.9|1934.9|1941.1|1935.1|1940.4|1934.4|10
1736251500000|2025-01-07 12:05:00|1940.6|1934.6|1938.9|1932.9|1941|1935|1938.9|1932.9|19
1736251800000|2025-01-07 12:10:00|1939.1|1933.1|1941.1|1935.1|1941.1|1935.1|1939.1|1933.1|15
1736252100000|2025-01-07 12:15:00|1940.9|1934.9|1939.9|1933.9|1940.9|1934.9|1939.4|1933.4|8
1736252400000|2025-01-07 12:20:00|1939.6|1933.6|1941.9|1935.9|1941.9|1935.9|1939.6|1933.6|14
1736252700000|2025-01-07 12:25:00|1942.1|1936.1|1941.6|1935.6|1942.1|1936.1|1941.1|1935.1|13
1736253000000|2025-01-07 12:30:00|1941.4|1935.4|1943.1|1937.1|1943.6|1937.6|1940.1|1934.1|19
1736253300000|2025-01-07 12:35:00|1942.9|1936.9|1940.9|1934.9|1942.9|1936.9|1940.6|1934.6|10
1736253600000|2025-01-07 12:40:00|1940.6|1934.6|1943.6|1937.6|1943.6|1937.6|1940.4|1934.4|17
1736253900000|2025-01-07 12:45:00|1943.4|1937.4|1941.4|1935.4|1945|1939|1941.4|1935.4|44
1736254200000|2025-01-07 12:50:00|1941.3|1935.3|1942.1|1936.1|1942.3|1936.3|1940|1934|45
1736254500000|2025-01-07 12:55:00|1941.6|1935.6|1940.6|1934.6|1941.6|1935.6|1939.9|1933.9|20
1736254800000|2025-01-07 13:00:00|1940.4|1934.4|1941.6|1935.6|1942.1|1936.1|1940.4|1934.4|44
1736255100000|2025-01-07 13:05:00|1941.9|1935.9|1941.6|1935.6|1942.9|1936.9|1940.4|1934.4|25
1736255400000|2025-01-07 13:10:00|1941.9|1935.9|1947.1|1941.1|1947.1|1941.1|1941.6|1935.6|40
1736255700000|2025-01-07 13:15:00|1946.9|1940.9|1943.6|1937.6|1946.9|1940.9|1943.1|1937.1|28
1736256000000|2025-01-07 13:20:00|1944.1|1938.1|1944.1|1938.1|1944.1|1938.1|1943.4|1937.4|14
1736256300000|2025-01-07 13:25:00|1944.4|1938.4|1944.1|1938.1|1944.4|1938.4|1943.1|1937.1|19
1736256600000|2025-01-07 13:30:00|1943.9|1937.9|1943.9|1937.9|1945.1|1939.1|1943.4|1937.4|18
1736256900000|2025-01-07 13:35:00|1943.6|1937.6|1942.9|1936.9|1945.6|1939.6|1942.9|1936.9|25
1736257200000|2025-01-07 13:40:00|1943.1|1937.1|1944.1|1938.1|1944.4|1938.4|1942.9|1936.9|23
1736257500000|2025-01-07 13:45:00|1943.9|1937.9|1943.6|1937.6|1944.6|1938.6|1943.6|1937.6|10
1736257800000|2025-01-07 13:50:00|1943.9|1937.9|1945.4|1939.4|1945.4|1939.4|1943.6|1937.6|11
1736258100000|2025-01-07 13:55:00|1945.1|1939.1|1947.6|1941.6|1947.8|1941.8|1944.6|1938.6|21
1736258400000|2025-01-07 14:00:00|1947.4|1941.4|1947.6|1941.6|1948.1|1942.1|1947.1|1941.1|16
1736258700000|2025-01-07 14:05:00|1947.9|1941.9|1950.1|1944.1|1951.9|1945.9|1947.9|1941.9|37
1736259000000|2025-01-07 14:10:00|1949.9|1943.9|1948.9|1942.9|1950.1|1944.1|1947.9|1941.9|31
1736259300000|2025-01-07 14:15:00|1948.6|1942.6|1948.4|1942.4|1948.9|1942.9|1947.4|1941.4|12
1736259600000|2025-01-07 14:20:00|1948.1|1942.1|1947.1|1941.1|1948.9|1942.9|1947.1|1941.1|19
1736259900000|2025-01-07 14:25:00|1946.9|1940.9|1946.1|1940.1|1946.9|1940.9|1944.6|1938.6|19
1736260200000|2025-01-07 14:30:00|1945.9|1939.9|1944.6|1938.6|1945.9|1939.9|1944.4|1938.4|23
1736260500000|2025-01-07 14:35:00|1944.9|1938.9|1943.6|1937.6|1944.9|1938.9|1943.6|1937.6|24
1736260800000|2025-01-07 14:40:00|1943.9|1937.9|1942.9|1936.9|1944.1|1938.1|1942.9|1936.9|27
1736261100000|2025-01-07 14:45:00|1942.6|1936.6|1944.1|1938.1|1945.4|1939.4|1942.1|1936.1|39
1736261400000|2025-01-07 14:50:00|1943.9|1937.9|1944.6|1938.6|1944.6|1938.6|1942.1|1936.1|23
1736261700000|2025-01-07 14:55:00|1944.9|1938.9|1943.6|1937.6|1944.9|1938.9|1942.9|1936.9|21
1736262000000|2025-01-07 15:00:00|1943.4|1937.4|1943.1|1937.1|1944.1|1938.1|1940.4|1934.4|63
1736262300000|2025-01-07 15:05:00|1943.4|1937.4|1943.9|1937.9|1944.9|1938.9|1942.4|1936.4|41
1736262600000|2025-01-07 15:10:00|1944.1|1938.1|1945.1|1939.1|1945.1|1939.1|1944.1|1938.1|8
1736262900000|2025-01-07 15:15:00|1944.9|1938.9|1945.6|1939.6|1945.9|1939.9|1944.6|1938.6|19
1736263200000|2025-01-07 15:20:00|1945.4|1939.4|1945.9|1939.9|1945.9|1939.9|1945.1|1939.1|13
1736263500000|2025-01-07 15:25:00|1945.6|1939.6|1945.6|1939.6|1946.4|1940.4|1945.4|1939.4|14
1736263800000|2025-01-07 15:30:00|1945.4|1939.4|1946.9|1940.9|1946.9|1940.9|1945.4|1939.4|12
1736264100000|2025-01-07 15:35:00|1946.6|1940.6|1945.9|1939.9|1946.9|1940.9|1945.1|1939.1|18
1736264400000|2025-01-07 15:40:00|1946.1|1940.1|1943.4|1937.4|1946.1|1940.1|1943.4|1937.4|19
1736264700000|2025-01-07 15:45:00|1943.1|1937.1|1943.9|1937.9|1944.4|1938.4|1941.1|1935.1|36
1736265000000|2025-01-07 15:50:00|1944.1|1938.1|1943.9|1937.9|1944.9|1938.9|1943.4|1937.4|20
1736265300000|2025-01-07 15:55:00|1944.4|1938.4|1943.6|1937.6|1944.4|1938.4|1942.9|1936.9|24
1736265600000|2025-01-07 16:00:00|1943.4|1937.4|1942.6|1936.6|1944.1|1938.1|1942.6|1936.6|13
1736265900000|2025-01-07 16:05:00|1942.4|1936.4|1940.1|1934.1|1942.4|1936.4|1940|1934|34
1736266200000|2025-01-07 16:10:00|1940.4|1934.4|1944.9|1938.9|1945.8|1939.8|1939.9|1933.9|47
1736266500000|2025-01-07 16:15:00|1944.6|1938.6|1945.6|1939.6|1945.6|1939.6|1944.1|1938.1|26
1736266800000|2025-01-07 16:20:00|1945.1|1939.1|1945.9|1939.9|1946.4|1940.4|1944.4|1938.4|18
1736267100000|2025-01-07 16:25:00|1945.6|1939.6|1945.9|1939.9|1946.1|1940.1|1944.9|1938.9|17
1736267400000|2025-01-07 16:30:00|1945.4|1939.4|1948.4|1942.4|1948.6|1942.6|1945.4|1939.4|46
1736267700000|2025-01-07 16:35:00|1948.1|1942.1|1947.9|1941.9|1948.1|1942.1|1946.9|1940.9|15
1736268000000|2025-01-07 16:40:00|1948.1|1942.1|1953.6|1947.6|1953.8|1947.8|1947.9|1941.9|37
1736268300000|2025-01-07 16:45:00|1953.5|1947.5|1950.4|1944.4|1953.5|1947.5|1948.4|1942.4|70
1736268600000|2025-01-07 16:50:00|1950.1|1944.1|1954.4|1948.4|1955.8|1949.8|1950.1|1944.1|55
1736268900000|2025-01-07 16:55:00|1954.5|1948.5|1957.4|1951.4|1961.1|1955.1|1954.5|1948.5|113
1736269200000|2025-01-07 17:00:00|1957.6|1951.6|1962.3|1956.3|1962.3|1956.3|1957.4|1951.4|17
1736269500000|2025-01-07 17:05:00|1963.3|1957.3|1964.4|1958.4|1966.1|1960.1|1963.3|1957.3|22
1736269800000|2025-01-07 17:10:00|1964.6|1958.6|1972.6|1966.6|1973.5|1967.5|1964.6|1958.6|47
1736270100000|2025-01-07 17:15:00|1972.4|1966.4|1974.6|1968.6|1974.6|1968.6|1972.4|1966.4|17
1736270400000|2025-01-07 17:20:00|1974.4|1968.4|1973.4|1967.4|1974.4|1968.4|1972.9|1966.9|18
1736270700000|2025-01-07 17:25:00|1973.1|1967.1|1973.9|1967.9|1974.6|1968.6|1971.9|1965.9|13
1736271000000|2025-01-07 17:30:00|1973.6|1967.6|1972.4|1966.4|1973.6|1967.6|1972.4|1966.4|6
1736271300000|2025-01-07 17:35:00|1971.9|1965.9|1971.9|1965.9|1972.1|1966.1|1971.4|1965.4|8
1736271600000|2025-01-07 17:40:00|1971.6|1965.6|1970.6|1964.6|1971.6|1965.6|1970.4|1964.4|5
1736271900000|2025-01-07 17:45:00|1970.9|1964.9|1971.4|1965.4|1971.4|1965.4|1970.9|1964.9|3
1736272200000|2025-01-07 17:50:00|1971.1|1965.1|1970.6|1964.6|1971.4|1965.4|1970.4|1964.4|9
1736272500000|2025-01-07 17:55:00|1970.5|1964.5|1970.9|1964.9|1971.6|1965.6|1970.5|1964.5|15
1736272800000|2025-01-07 18:00:00|1970.6|1964.6|1970.6|1964.6|1970.8|1964.8|1970.4|1964.4|4
1736273100000|2025-01-07 18:05:00|1970.4|1964.4|1969.8|1963.8|1970.5|1964.5|1969.8|1963.8|10
1736273400000|2025-01-07 18:10:00|1970|1964|1970|1964|1970|1964|1970|1964|1
1736273700000|2025-01-07 18:15:00|1970.3|1964.3|1971.9|1965.9|1972|1966|1970.3|1964.3|6
1736274000000|2025-01-07 18:20:00|1971.8|1965.8|1971.5|1965.5|1971.8|1965.8|1971.5|1965.5|2
1736274300000|2025-01-07 18:25:00|1971.8|1965.8|1972.3|1966.3|1972.3|1966.3|1971.5|1965.5|5
1736274600000|2025-01-07 18:30:00|1972|1966|1971.1|1965.1|1972|1966|1970.9|1964.9|11
1736274900000|2025-01-07 18:35:00|1970.9|1964.9|1971|1965|1971|1965|1970.9|1964.9|2
1736275200000|2025-01-07 18:40:00|1970.6|1964.6|1972.3|1966.3|1972.5|1966.5|1969.9|1963.9|15
1736275500000|2025-01-07 18:45:00|1972.5|1966.5|1972.6|1966.6|1972.9|1966.9|1972.5|1966.5|8
1736275800000|2025-01-07 18:50:00|1972.5|1966.5|1973.8|1967.8|1974.8|1968.8|1972.3|1966.3|27
1736276100000|2025-01-07 18:55:00|1980|1961.3|1980.3|1961.5|1980.3|1961.5|1980|1961.3|2
1736298000000|2025-01-08 01:00:00|1965.6|1959.6|1962.9|1956.9|1966.6|1960.6|1962.9|1956.9|26
1736298300000|2025-01-08 01:05:00|1962.8|1956.8|1961.6|1955.6|1963.3|1957.3|1961.1|1955.1|16
1736298600000|2025-01-08 01:10:00|1961.9|1955.9|1961.4|1955.4|1961.9|1955.9|1961|1955|39
1736298900000|2025-01-08 01:15:00|1961.6|1955.6|1961.1|1955.1|1961.6|1955.6|1960.9|1954.9|14
1736299200000|2025-01-08 01:20:00|1961.4|1955.4|1961.5|1955.5|1961.9|1955.9|1961.1|1955.1|16
1736299500000|2025-01-08 01:25:00|1961|1955|1961.4|1955.4|1961.4|1955.4|1960.4|1954.4|46
1736299800000|2025-01-08 01:30:00|1961.1|1955.1|1961.4|1955.4|1962.3|1956.3|1960.9|1954.9|18
1736300100000|2025-01-08 01:35:00|1961.1|1955.1|1961.4|1955.4|1961.4|1955.4|1960.9|1954.9|18
1736300400000|2025-01-08 01:40:00|1961.1|1955.1|1961.6|1955.6|1962.3|1956.3|1961.1|1955.1|18
1736300700000|2025-01-08 01:45:00|1961.4|1955.4|1960.9|1954.9|1961.9|1955.9|1960.6|1954.6|14
1736301000000|2025-01-08 01:50:00|1961.1|1955.1|1961.4|1955.4|1961.4|1955.4|1960.5|1954.5|13
1736301300000|2025-01-08 01:55:00|1961.1|1955.1|1961.4|1955.4|1961.4|1955.4|1961.1|1955.1|2
1736301600000|2025-01-08 02:00:00|1961.1|1955.1|1960.5|1954.5|1961.1|1955.1|1960.4|1954.4|9
1736301900000|2025-01-08 02:05:00|1960.4|1954.4|1960.4|1954.4|1960.9|1954.9|1960|1954|23
1736302200000|2025-01-08 02:10:00|1960.3|1954.3|1959.6|1953.6|1961|1955|1959.5|1953.5|19
1736302500000|2025-01-08 02:15:00|1959.9|1953.9|1961.4|1955.4|1961.4|1955.4|1959.9|1953.9|11
1736302800000|2025-01-08 02:20:00|1961.9|1955.9|1962.1|1956.1|1962.4|1956.4|1961.9|1955.9|10
1736303100000|2025-01-08 02:25:00|1962|1956|1963.4|1957.4|1963.4|1957.4|1961.9|1955.9|13
1736303400000|2025-01-08 02:30:00|1963.3|1957.3|1961.4|1955.4|1963.3|1957.3|1960.3|1954.3|54
1736303700000|2025-01-08 02:35:00|1961.1|1955.1|1963.6|1957.6|1963.6|1957.6|1961.1|1955.1|25
1736304000000|2025-01-08 02:40:00|1963.9|1957.9|1963.4|1957.4|1963.9|1957.9|1961.6|1955.6|28
1736304300000|2025-01-08 02:45:00|1963.1|1957.1|1963.9|1957.9|1963.9|1957.9|1962.8|1956.8|14
1736304600000|2025-01-08 02:50:00|1963.8|1957.8|1964.5|1958.5|1964.6|1958.6|1963.5|1957.5|43
1736304900000|2025-01-08 02:55:00|1964.6|1958.6|1964.4|1958.4|1964.6|1958.6|1962.4|1956.4|37
1736305200000|2025-01-08 03:00:00|1964.1|1958.1|1964|1958|1964.1|1958.1|1963.5|1957.5|5
1736305500000|2025-01-08 03:05:00|1964.3|1958.3|1965|1959|1966.3|1960.3|1964.3|1958.3|25
1736305800000|2025-01-08 03:10:00|1964.1|1958.1|1962.9|1956.9|1964.3|1958.3|1961|1955|45
1736306100000|2025-01-08 03:15:00|1963|1957|1963.8|1957.8|1963.8|1957.8|1962.1|1956.1|20
1736306400000|2025-01-08 03:20:00|1964|1958|1963.3|1957.3|1964.3|1958.3|1963|1957|18
1736306700000|2025-01-08 03:25:00|1963.5|1957.5|1962.8|1956.8|1964.8|1958.8|1962.6|1956.6|20
1736307000000|2025-01-08 03:30:00|1962.9|1956.9|1962.5|1956.5|1963|1957|1962.5|1956.5|8
1736307300000|2025-01-08 03:35:00|1962.6|1956.6|1963|1957|1963|1957|1962.5|1956.5|4
1736307600000|2025-01-08 03:40:00|1962.9|1956.9|1962.8|1956.8|1963.1|1957.1|1962.8|1956.8|13
1736307900000|2025-01-08 03:45:00|1963.3|1957.3|1963.5|1957.5|1963.5|1957.5|1963.1|1957.1|7
1736308200000|2025-01-08 03:50:00|1963.4|1957.4|1963.5|1957.5|1963.6|1957.6|1963.3|1957.3|11
1736308500000|2025-01-08 03:55:00|1963.6|1957.6|1963.3|1957.3|1963.6|1957.6|1963|1957|12
1736308800000|2025-01-08 04:00:00|1963|1957|1963|1957|1963|1957|1962.4|1956.4|5
1736309700000|2025-01-08 04:15:00|1963.3|1957.3|1963.6|1957.6|1963.6|1957.6|1963.1|1957.1|6
1736310000000|2025-01-08 04:20:00|1963.8|1957.8|1964.1|1958.1|1964.4|1958.4|1963.3|1957.3|6
1736310300000|2025-01-08 04:25:00|1964.3|1958.3|1964.1|1958.1|1964.3|1958.3|1964|1958|4
1736310600000|2025-01-08 04:30:00|1964|1958|1963.9|1957.9|1964.1|1958.1|1963.9|1957.9|4
1736310900000|2025-01-08 04:35:00|1964|1958|1964.5|1958.5|1964.5|1958.5|1963.9|1957.9|4
1736311200000|2025-01-08 04:40:00|1964.4|1958.4|1964.4|1958.4|1964.4|1958.4|1964.3|1958.3|3
1736311500000|2025-01-08 04:45:00|1964.5|1958.5|1964.6|1958.6|1964.6|1958.6|1964.4|1958.4|7
1736311800000|2025-01-08 04:50:00|1964.8|1958.8|1964.6|1958.6|1964.8|1958.8|1964.5|1958.5|3
1736312100000|2025-01-08 04:55:00|1964.9|1958.9|1965.3|1959.3|1965.3|1959.3|1964.9|1958.9|3
1736312400000|2025-01-08 05:00:00|1965.4|1959.4|1964.4|1958.4|1965.5|1959.5|1964.4|1958.4|6
1736312700000|2025-01-08 05:05:00|1964.5|1958.5|1964.5|1958.5|1964.5|1958.5|1964.5|1958.5|1
1736313300000|2025-01-08 05:15:00|1964.6|1958.6|1964.6|1958.6|1964.6|1958.6|1964.4|1958.4|4
1736313900000|2025-01-08 05:25:00|1964.8|1958.8|1964.8|1958.8|1964.8|1958.8|1964.8|1958.8|1
1736314200000|2025-01-08 05:30:00|1964.5|1958.5|1963.8|1957.8|1964.5|1958.5|1963.5|1957.5|14
1736314500000|2025-01-08 05:35:00|1963.5|1957.5|1963.3|1957.3|1963.5|1957.5|1962.5|1956.5|7
1736314800000|2025-01-08 05:40:00|1963.5|1957.5|1964.1|1958.1|1964.1|1958.1|1963.5|1957.5|4
1736315100000|2025-01-08 05:45:00|1964.4|1958.4|1964.4|1958.4|1964.5|1958.5|1964.4|1958.4|3
1736315400000|2025-01-08 05:50:00|1964.5|1958.5|1964.6|1958.6|1965.1|1959.1|1964.5|1958.5|11
1736315700000|2025-01-08 05:55:00|1964.9|1958.9|1965.6|1959.6|1966.1|1960.1|1964.9|1958.9|9
1736316000000|2025-01-08 06:00:00|1965.4|1959.4|1966.3|1960.3|1966.3|1960.3|1965.1|1959.1|33
1736316300000|2025-01-08 06:05:00|1966.1|1960.1|1963.6|1957.6|1966.1|1960.1|1963.4|1957.4|83
1736316600000|2025-01-08 06:10:00|1964.6|1958.6|1965.9|1959.9|1966|1960|1963.6|1957.6|101
1736316900000|2025-01-08 06:15:00|1965.4|1959.4|1963.9|1957.9|1966.4|1960.4|1963.6|1957.6|24
1736317200000|2025-01-08 06:20:00|1963.8|1957.8|1963.8|1957.8|1963.8|1957.8|1963.5|1957.5|3
1736317500000|2025-01-08 06:25:00|1963.6|1957.6|1964.9|1958.9|1964.9|1958.9|1962.3|1956.3|12
1736317800000|2025-01-08 06:30:00|1964.6|1958.6|1963.5|1957.5|1965|1959|1963.1|1957.1|22
1736318100000|2025-01-08 06:35:00|1963.3|1957.3|1965.3|1959.3|1965.4|1959.4|1963.3|1957.3|14
1736318400000|2025-01-08 06:40:00|1965|1959|1965.6|1959.6|1966.4|1960.4|1964.8|1958.8|17
1736318700000|2025-01-08 06:45:00|1965.9|1959.9|1963.9|1957.9|1965.9|1959.9|1963.9|1957.9|18
1736319000000|2025-01-08 06:50:00|1963.8|1957.8|1964.9|1958.9|1964.9|1958.9|1963.5|1957.5|9
1736319300000|2025-01-08 06:55:00|1964.8|1958.8|1964.3|1958.3|1964.8|1958.8|1964|1958|11
1736319600000|2025-01-08 07:00:00|1964.5|1958.5|1964|1958|1965.5|1959.5|1964|1958|13
1736319900000|2025-01-08 07:05:00|1963.8|1957.8|1963.5|1957.5|1963.8|1957.8|1962.6|1956.6|12
1736320200000|2025-01-08 07:10:00|1963.6|1957.6|1965.4|1959.4|1965.4|1959.4|1963.1|1957.1|16
1736320500000|2025-01-08 07:15:00|1965.5|1959.5|1965.8|1959.8|1966.1|1960.1|1965.1|1959.1|15
1736320800000|2025-01-08 07:20:00|1966.4|1960.4|1967.4|1961.4|1967.4|1961.4|1966.4|1960.4|11
1736321100000|2025-01-08 07:25:00|1967.6|1961.6|1967.8|1961.8|1967.9|1961.9|1967.5|1961.5|7
1736321400000|2025-01-08 07:30:00|1968.3|1962.3|1971.8|1965.8|1971.8|1965.8|1968.3|1962.3|39
1736321700000|2025-01-08 07:35:00|1971.5|1965.5|1972.5|1966.5|1972.5|1966.5|1970.8|1964.8|25
1736322000000|2025-01-08 07:40:00|1972.6|1966.6|1971.6|1965.6|1974.3|1968.3|1971.6|1965.6|18
1736322600000|2025-01-08 07:50:00|1971.8|1965.8|1971.8|1965.8|1971.8|1965.8|1971.8|1965.8|1
1736322900000|2025-01-08 07:55:00|1971.6|1965.6|1972.6|1966.6|1972.9|1966.9|1971.6|1965.6|7
1736323200000|2025-01-08 08:00:00|1972.4|1966.4|1970.3|1964.3|1974.3|1968.3|1968.8|1962.8|81
1736323500000|2025-01-08 08:05:00|1970.4|1964.4|1964.8|1958.8|1971.3|1965.3|1964.5|1958.5|67
1736323800000|2025-01-08 08:10:00|1964.6|1958.6|1961|1955|1964.6|1958.6|1959.4|1953.4|46
1736324100000|2025-01-08 08:15:00|1960.9|1954.9|1963.1|1957.1|1963.4|1957.4|1959.1|1953.1|60
1736324400000|2025-01-08 08:20:00|1962.9|1956.9|1966.1|1960.1|1966.1|1960.1|1962.9|1956.9|43
1736324700000|2025-01-08 08:25:00|1965.9|1959.9|1964.6|1958.6|1966.4|1960.4|1963.4|1957.4|34
1736325000000|2025-01-08 08:30:00|1964.4|1958.4|1963.9|1957.9|1964.9|1958.9|1962.9|1956.9|28
1736325300000|2025-01-08 08:35:00|1964.1|1958.1|1965.6|1959.6|1967.6|1961.6|1963.4|1957.4|40
1736325600000|2025-01-08 08:40:00|1965.9|1959.9|1969.9|1963.9|1971.3|1965.3|1965.9|1959.9|35
1736325900000|2025-01-08 08:45:00|1969.6|1963.6|1971.4|1965.4|1973.4|1967.4|1969.6|1963.6|44
1736326200000|2025-01-08 08:50:00|1971.1|1965.1|1969.4|1963.4|1972.9|1966.9|1968.4|1962.4|33
1736326500000|2025-01-08 08:55:00|1969.1|1963.1|1967.1|1961.1|1969.9|1963.9|1966.4|1960.4|23
1736326800000|2025-01-08 09:00:00|1967.4|1961.4|1968.6|1962.6|1969.6|1963.6|1967.4|1961.4|43
1736327100000|2025-01-08 09:05:00|1968.4|1962.4|1968.6|1962.6|1968.9|1962.9|1967.6|1961.6|41
1736327400000|2025-01-08 09:10:00|1968.4|1962.4|1969.6|1963.6|1970.1|1964.1|1967.4|1961.4|34
1736327700000|2025-01-08 09:15:00|1969.4|1963.4|1970.6|1964.6|1971.1|1965.1|1969.1|1963.1|36
1736328000000|2025-01-08 09:20:00|1970.4|1964.4|1968.9|1962.9|1971.1|1965.1|1968.9|1962.9|29
1736328300000|2025-01-08 09:25:00|1968.6|1962.6|1969.4|1963.4|1969.4|1963.4|1968.6|1962.6|9
1736328600000|2025-01-08 09:30:00|1969.1|1963.1|1967.9|1961.9|1969.1|1963.1|1967.9|1961.9|17
1736328900000|2025-01-08 09:35:00|1967.6|1961.6|1968.6|1962.6|1968.6|1962.6|1966.6|1960.6|13
1736329200000|2025-01-08 09:40:00|1968.4|1962.4|1967.4|1961.4|1968.4|1962.4|1966.9|1960.9|16
1736329500000|2025-01-08 09:45:00|1967.6|1961.6|1968.1|1962.1|1968.4|1962.4|1967.1|1961.1|11
1736329800000|2025-01-08 09:50:00|1968.4|1962.4|1969.1|1963.1|1969.1|1963.1|1968.1|1962.1|16
1736330100000|2025-01-08 09:55:00|1968.9|1962.9|1968.6|1962.6|1969.1|1963.1|1967.9|1961.9|25
1736330400000|2025-01-08 10:00:00|1968.4|1962.4|1967.4|1961.4|1968.9|1962.9|1967.4|1961.4|19
1736330700000|2025-01-08 10:05:00|1967.6|1961.6|1966.1|1960.1|1967.6|1961.6|1965.9|1959.9|20
1736331000000|2025-01-08 10:10:00|1965.9|1959.9|1966.1|1960.1|1966.4|1960.4|1965.6|1959.6|10
1736331300000|2025-01-08 10:15:00|1966.4|1960.4|1963.9|1957.9|1966.6|1960.6|1963.9|1957.9|12
1736331600000|2025-01-08 10:20:00|1964.1|1958.1|1964.4|1958.4|1964.9|1958.9|1964.1|1958.1|9
1736331900000|2025-01-08 10:25:00|1964.6|1958.6|1965.6|1959.6|1966.9|1960.9|1964.6|1958.6|14
1736332200000|2025-01-08 10:30:00|1965.4|1959.4|1965.4|1959.4|1965.6|1959.6|1964.9|1958.9|7
1736332500000|2025-01-08 10:35:00|1964.9|1958.9|1965.1|1959.1|1965.4|1959.4|1964.4|1958.4|9
1736332800000|2025-01-08 10:40:00|1965.9|1959.9|1965.4|1959.4|1966.4|1960.4|1965.4|1959.4|13
1736333100000|2025-01-08 10:45:00|1965.1|1959.1|1966.1|1960.1|1966.4|1960.4|1965.1|1959.1|14
1736333400000|2025-01-08 10:50:00|1965.9|1959.9|1964.6|1958.6|1965.9|1959.9|1964.1|1958.1|16
1736333700000|2025-01-08 10:55:00|1964.9|1958.9|1965.4|1959.4|1965.4|1959.4|1964.9|1958.9|7
1736334000000|2025-01-08 11:00:00|1965.1|1959.1|1964.6|1958.6|1965.6|1959.6|1963.9|1957.9|13
1736334300000|2025-01-08 11:05:00|1964.4|1958.4|1964.9|1958.9|1965.9|1959.9|1963.9|1957.9|19
1736334600000|2025-01-08 11:10:00|1964.4|1958.4|1964.4|1958.4|1965.1|1959.1|1964.4|1958.4|9
1736334900000|2025-01-08 11:15:00|1964.6|1958.6|1964.6|1958.6|1965.4|1959.4|1964.4|1958.4|9
1736335200000|2025-01-08 11:20:00|1964.4|1958.4|1965.1|1959.1|1965.6|1959.6|1964.4|1958.4|9
1736335500000|2025-01-08 11:25:00|1964.9|1958.9|1964.6|1958.6|1964.9|1958.9|1964.1|1958.1|14
1736335800000|2025-01-08 11:30:00|1964.4|1958.4|1964.6|1958.6|1964.6|1958.6|1963.6|1957.6|34
1736336100000|2025-01-08 11:35:00|1964.4|1958.4|1964.1|1958.1|1964.6|1958.6|1963.9|1957.9|14
1736336400000|2025-01-08 11:40:00|1963.9|1957.9|1963.6|1957.6|1965.4|1959.4|1963.6|1957.6|15
1736336700000|2025-01-08 11:45:00|1963.4|1957.4|1964.4|1958.4|1964.6|1958.6|1963.4|1957.4|17
1736337000000|2025-01-08 11:50:00|1964.1|1958.1|1963.9|1957.9|1964.6|1958.6|1963.9|1957.9|8
1736337300000|2025-01-08 11:55:00|1964.1|1958.1|1965.1|1959.1|1965.4|1959.4|1964.1|1958.1|11
1736337600000|2025-01-08 12:00:00|1964.9|1958.9|1963.4|1957.4|1965.1|1959.1|1963.4|1957.4|32
1736337900000|2025-01-08 12:05:00|1963.1|1957.1|1960.9|1954.9|1963.6|1957.6|1960.6|1954.6|37
1736338200000|2025-01-08 12:10:00|1960.6|1954.6|1959.6|1953.6|1961.4|1955.4|1959.6|1953.6|12
1736338500000|2025-01-08 12:15:00|1959.9|1953.9|1960.1|1954.1|1960.9|1954.9|1959.9|1953.9|13
1736338800000|2025-01-08 12:20:00|1961.1|1955.1|1960.6|1954.6|1961.1|1955.1|1960.1|1954.1|14
1736339100000|2025-01-08 12:25:00|1960.4|1954.4|1960.4|1954.4|1960.6|1954.6|1959.9|1953.9|10
1736339400000|2025-01-08 12:30:00|1960.1|1954.1|1957.4|1951.4|1960.4|1954.4|1956.8|1950.8|31
1736339700000|2025-01-08 12:35:00|1957.1|1951.1|1959.1|1953.1|1959.1|1953.1|1956.9|1950.9|29
1736340000000|2025-01-08 12:40:00|1958.9|1952.9|1957.1|1951.1|1958.9|1952.9|1956.6|1950.6|25
1736340300000|2025-01-08 12:45:00|1956.6|1950.6|1954.3|1948.3|1957.1|1951.1|1952.1|1946.1|51
1736340600000|2025-01-08 12:50:00|1954.5|1948.5|1956.1|1950.1|1957.8|1951.8|1952|1946|61
1736340900000|2025-01-08 12:55:00|1955.9|1949.9|1953.6|1947.6|1957.1|1951.1|1953.4|1947.4|37
1736341200000|2025-01-08 13:00:00|1953.4|1947.4|1950.6|1944.6|1954.6|1948.6|1949.9|1943.9|64
1736341500000|2025-01-08 13:05:00|1950.9|1944.9|1948.9|1942.9|1951.1|1945.1|1947.4|1941.4|96
1736341800000|2025-01-08 13:10:00|1948.6|1942.6|1947.6|1941.6|1948.6|1942.6|1946.4|1940.4|32
1736342100000|2025-01-08 13:15:00|1947.4|1941.4|1946.1|1940.1|1947.9|1941.9|1945.6|1939.6|41
1736342400000|2025-01-08 13:20:00|1945.9|1939.9|1947.6|1941.6|1948.4|1942.4|1945.1|1939.1|64
1736342700000|2025-01-08 13:25:00|1947.4|1941.4|1944.1|1938.1|1947.9|1941.9|1943.9|1937.9|65
1736343000000|2025-01-08 13:30:00|1944.4|1938.4|1944.6|1938.6|1945.6|1939.6|1944.1|1938.1|54
1736343300000|2025-01-08 13:35:00|1944.4|1938.4|1945.4|1939.4|1946.1|1940.1|1944.4|1938.4|29
1736343600000|2025-01-08 13:40:00|1945.6|1939.6|1947.9|1941.9|1947.9|1941.9|1945.6|1939.6|29
1736343900000|2025-01-08 13:45:00|1948.1|1942.1|1949.6|1943.6|1950.4|1944.4|1948.1|1942.1|34
1736344200000|2025-01-08 13:50:00|1949.4|1943.4|1949.4|1943.4|1950.9|1944.9|1948.4|1942.4|28
1736344500000|2025-01-08 13:55:00|1949.6|1943.6|1951.6|1945.6|1951.6|1945.6|1949.6|1943.6|24
1736344800000|2025-01-08 14:00:00|1951.9|1945.9|1955.4|1949.4|1956.5|1950.5|1949.9|1943.9|71
1736345100000|2025-01-08 14:05:00|1955.1|1949.1|1950.9|1944.9|1955.6|1949.6|1950.6|1944.6|43
1736345400000|2025-01-08 14:10:00|1951.1|1945.1|1949.6|1943.6|1951.6|1945.6|1948.9|1942.9|38
1736345700000|2025-01-08 14:15:00|1949.9|1943.9|1948.6|1942.6|1949.9|1943.9|1946.9|1940.9|62
1736346000000|2025-01-08 14:20:00|1948.9|1942.9|1949.9|1943.9|1951.6|1945.6|1948.4|1942.4|33
1736346300000|2025-01-08 14:25:00|1950.1|1944.1|1949.9|1943.9|1950.9|1944.9|1949.4|1943.4|32
1736346600000|2025-01-08 14:30:00|1950.1|1944.1|1950.4|1944.4|1950.9|1944.9|1949.1|1943.1|35
1736346900000|2025-01-08 14:35:00|1950.1|1944.1|1949.1|1943.1|1950.9|1944.9|1948.9|1942.9|34
1736347200000|2025-01-08 14:40:00|1949.4|1943.4|1950.1|1944.1|1950.4|1944.4|1949.1|1943.1|25
1736347500000|2025-01-08 14:45:00|1950.4|1944.4|1950.9|1944.9|1951.4|1945.4|1950.1|1944.1|30
1736347800000|2025-01-08 14:50:00|1951.1|1945.1|1952.4|1946.4|1953.4|1947.4|1950.9|1944.9|33
1736348100000|2025-01-08 14:55:00|1952.6|1946.6|1953.1|1947.1|1953.1|1947.1|1951.4|1945.4|36
1736348400000|2025-01-08 15:00:00|1952.9|1946.9|1952.6|1946.6|1953.9|1947.9|1952.1|1946.1|34
1736348700000|2025-01-08 15:05:00|1952.4|1946.4|1953.1|1947.1|1953.6|1947.6|1952.4|1946.4|29
1736349000000|2025-01-08 15:10:00|1952.9|1946.9|1955.9|1949.9|1956.1|1950.1|1952.9|1946.9|41
1736349300000|2025-01-08 15:15:00|1956.1|1950.1|1956.6|1950.6|1957.6|1951.6|1955.1|1949.1|37
1736349600000|2025-01-08 15:20:00|1956.4|1950.4|1955.1|1949.1|1956.6|1950.6|1955.1|1949.1|39
1736349900000|2025-01-08 15:25:00|1954.9|1948.9|1955.1|1949.1|1955.9|1949.9|1954.9|1948.9|26
1736350200000|2025-01-08 15:30:00|1955.4|1949.4|1955.6|1949.6|1955.6|1949.6|1954.1|1948.1|25
1736350500000|2025-01-08 15:35:00|1955.4|1949.4|1957.4|1951.4|1957.6|1951.6|1954.9|1948.9|29
1736350800000|2025-01-08 15:40:00|1957.6|1951.6|1961.4|1955.4|1961.4|1955.4|1957.4|1951.4|46
1736351100000|2025-01-08 15:45:00|1961.6|1955.6|1964.6|1958.6|1966.1|1960.1|1961.6|1955.6|57
1736351400000|2025-01-08 15:50:00|1964.4|1958.4|1961.4|1955.4|1964.6|1958.6|1960.1|1954.1|34
1736351700000|2025-01-08 15:55:00|1960.6|1954.6|1962.4|1956.4|1962.4|1956.4|1960.4|1954.4|22
1736352000000|2025-01-08 16:00:00|1962.1|1956.1|1960.4|1954.4|1962.1|1956.1|1958.9|1952.9|37
1736352300000|2025-01-08 16:05:00|1960.6|1954.6|1960.6|1954.6|1961.4|1955.4|1960.4|1954.4|23
1736352600000|2025-01-08 16:10:00|1960.9|1954.9|1961.4|1955.4|1961.4|1955.4|1959.9|1953.9|26
1736352900000|2025-01-08 16:15:00|1961.1|1955.1|1959.1|1953.1|1961.1|1955.1|1958.9|1952.9|21
1736353200000|2025-01-08 16:20:00|1958.4|1952.4|1957.1|1951.1|1959.6|1953.6|1957.1|1951.1|24
1736353500000|2025-01-08 16:25:00|1956.9|1950.9|1957.4|1951.4|1957.4|1951.4|1956.4|1950.4|17
1736353800000|2025-01-08 16:30:00|1957.1|1951.1|1957.4|1951.4|1959.1|1953.1|1957.1|1951.1|22
1736354100000|2025-01-08 16:35:00|1957.1|1951.1|1957.4|1951.4|1957.4|1951.4|1956.6|1950.6|13
1736354400000|2025-01-08 16:40:00|1957.6|1951.6|1960.4|1954.4|1960.4|1954.4|1957.6|1951.6|17
1736354700000|2025-01-08 16:45:00|1960.1|1954.1|1946.6|1940.6|1960.1|1954.1|1943.6|1937.6|86
1736355000000|2025-01-08 16:50:00|1946.3|1940.3|1944.9|1938.9|1947.9|1941.9|1944.4|1938.4|127
1736355300000|2025-01-08 16:55:00|1944.4|1938.4|1941.1|1935.1|1944.4|1938.4|1939.9|1933.9|162
1736355600000|2025-01-08 17:00:00|1941.4|1935.4|1945.6|1939.6|1945.6|1939.6|1941.1|1935.1|14
1736355900000|2025-01-08 17:05:00|1944.6|1938.6|1941.6|1935.6|1944.6|1938.6|1941.6|1935.6|10
1736356200000|2025-01-08 17:10:00|1941.4|1935.4|1940.9|1934.9|1941.6|1935.6|1939.9|1933.9|9
1736356500000|2025-01-08 17:15:00|1940.6|1934.6|1940.6|1934.6|1941.4|1935.4|1940.4|1934.4|11
1736356800000|2025-01-08 17:20:00|1940.4|1934.4|1940.6|1934.6|1941.1|1935.1|1940.4|1934.4|14
1736357100000|2025-01-08 17:25:00|1940.4|1934.4|1938.6|1932.6|1940.6|1934.6|1938.6|1932.6|9
1736357400000|2025-01-08 17:30:00|1939.1|1933.1|1934.3|1928.3|1939.4|1933.4|1933|1927|21
1736357700000|2025-01-08 17:35:00|1934.4|1928.4|1934.1|1928.1|1935.1|1929.1|1934.1|1928.1|15
1736358000000|2025-01-08 17:40:00|1934.4|1928.4|1933.6|1927.6|1934.4|1928.4|1933.4|1927.4|14
1736358300000|2025-01-08 17:45:00|1933.4|1927.4|1932.9|1926.9|1933.4|1927.4|1932.9|1926.9|5
1736358600000|2025-01-08 17:50:00|1933.1|1927.1|1933.6|1927.6|1933.9|1927.9|1932.9|1926.9|7
1736358900000|2025-01-08 17:55:00|1933.9|1927.9|1934|1928|1935.1|1929.1|1933.4|1927.4|32
1736359200000|2025-01-08 18:00:00|1933.8|1927.8|1934.5|1928.5|1935.3|1929.3|1933.8|1927.8|11
1736359500000|2025-01-08 18:05:00|1934.3|1928.3|1934.4|1928.4|1934.5|1928.5|1933.9|1927.9|6
1736359800000|2025-01-08 18:10:00|1934.6|1928.6|1934.5|1928.5|1934.9|1928.9|1934.5|1928.5|3
1736360100000|2025-01-08 18:15:00|1933.5|1927.5|1934.5|1928.5|1934.5|1928.5|1933.5|1927.5|5
1736360400000|2025-01-08 18:20:00|1934.3|1928.3|1935.3|1929.3|1935.3|1929.3|1934.3|1928.3|3
1736360700000|2025-01-08 18:25:00|1935.5|1929.5|1935|1929|1935.5|1929.5|1935|1929|7
1736361000000|2025-01-08 18:30:00|1935.3|1929.3|1935.5|1929.5|1936.4|1930.4|1935.3|1929.3|9
1736361300000|2025-01-08 18:35:00|1935.6|1929.6|1935.9|1929.9|1935.9|1929.9|1935.6|1929.6|2
1736361600000|2025-01-08 18:40:00|1936.5|1930.5|1934.5|1928.5|1936.8|1930.8|1934.5|1928.5|13
1736361900000|2025-01-08 18:45:00|1934.8|1928.8|1933.8|1927.8|1934.8|1928.8|1933.8|1927.8|6
1736362200000|2025-01-08 18:50:00|1933.9|1927.9|1933.5|1927.5|1933.9|1927.9|1933.4|1927.4|4
1736362500000|2025-01-08 18:55:00|1933.8|1927.8|1940.5|1921.8|1940.5|1927.8|1933.8|1921.5|3
1736384400000|2025-01-09 01:00:00|1937.9|1931.9|1935|1929|1938.1|1932.1|1935|1929|25
1736384700000|2025-01-09 01:05:00|1935.3|1929.3|1933.3|1927.3|1935.5|1929.5|1932.3|1926.3|56
1736385000000|2025-01-09 01:10:00|1933|1927|1934.3|1928.3|1934.5|1928.5|1933|1927|28
1736385300000|2025-01-09 01:15:00|1934|1928|1934.5|1928.5|1934.6|1928.6|1933.9|1927.9|16
1736385600000|2025-01-09 01:20:00|1934.8|1928.8|1935.3|1929.3|1935.5|1929.5|1934.8|1928.8|8
1736385900000|2025-01-09 01:25:00|1935|1929|1935.6|1929.6|1935.8|1929.8|1935|1929|7
1736386200000|2025-01-09 01:30:00|1935.5|1929.5|1938.6|1932.6|1939.3|1933.3|1934.8|1928.8|35
1736386500000|2025-01-09 01:35:00|1938.5|1932.5|1940.1|1934.1|1940.9|1934.9|1937.8|1931.8|47
1736386800000|2025-01-09 01:40:00|1940.4|1934.4|1940.3|1934.3|1940.9|1934.9|1940|1934|13
1736387100000|2025-01-09 01:45:00|1940.4|1934.4|1940.5|1934.5|1941.1|1935.1|1940.1|1934.1|16
1736387400000|2025-01-09 01:50:00|1940.4|1934.4|1940.3|1934.3|1940.8|1934.8|1940.3|1934.3|8
1736387700000|2025-01-09 01:55:00|1940.4|1934.4|1938.8|1932.8|1940.8|1934.8|1938.5|1932.5|22
1736388000000|2025-01-09 02:00:00|1939|1933|1939.8|1933.8|1939.8|1933.8|1939|1933|7
1736388300000|2025-01-09 02:05:00|1939.6|1933.6|1938.3|1932.3|1939.8|1933.8|1938.3|1932.3|8
1736388600000|2025-01-09 02:10:00|1938.1|1932.1|1938.6|1932.6|1938.9|1932.9|1937.6|1931.6|20
1736388900000|2025-01-09 02:15:00|1938.8|1932.8|1938.6|1932.6|1939.1|1933.1|1938.5|1932.5|7
1736389200000|2025-01-09 02:20:00|1938.5|1932.5|1938.4|1932.4|1938.9|1932.9|1938.4|1932.4|9
1736389500000|2025-01-09 02:25:00|1938.3|1932.3|1937.5|1931.5|1938.3|1932.3|1937.5|1931.5|5
1736389800000|2025-01-09 02:30:00|1937.8|1931.8|1937.8|1931.8|1938.8|1932.8|1937.8|1931.8|11
1736390100000|2025-01-09 02:35:00|1937.9|1931.9|1939.9|1933.9|1939.9|1933.9|1937.9|1931.9|21
1736390400000|2025-01-09 02:40:00|1939.5|1933.5|1939.6|1933.6|1940.3|1934.3|1938.9|1932.9|56
1736390700000|2025-01-09 02:45:00|1939.5|1933.5|1937.8|1931.8|1940.4|1934.4|1937.8|1931.8|36
1736391000000|2025-01-09 02:50:00|1938.1|1932.1|1934.8|1928.8|1938.3|1932.3|1934.8|1928.8|30
1736391300000|2025-01-09 02:55:00|1935|1929|1935.5|1929.5|1935.8|1929.8|1935|1929|15
1736391600000|2025-01-09 03:00:00|1935.8|1929.8|1938.3|1932.3|1939|1933|1935.8|1929.8|22
1736391900000|2025-01-09 03:05:00|1938.4|1932.4|1938.3|1932.3|1938.5|1932.5|1938.1|1932.1|7
1736392200000|2025-01-09 03:10:00|1938.4|1932.4|1937.4|1931.4|1940|1934|1936.9|1930.9|35
1736392500000|2025-01-09 03:15:00|1937.6|1931.6|1939|1933|1939.1|1933.1|1936.9|1930.9|25
1736392800000|2025-01-09 03:20:00|1939.4|1933.4|1937|1931|1939.4|1933.4|1937|1931|16
1736393100000|2025-01-09 03:25:00|1936.8|1930.8|1938.5|1932.5|1939|1933|1936.8|1930.8|16
1736393400000|2025-01-09 03:30:00|1938.4|1932.4|1938|1932|1938.5|1932.5|1938|1932|7
1736393700000|2025-01-09 03:35:00|1937.8|1931.8|1938|1932|1938.1|1932.1|1937.8|1931.8|6
1736394000000|2025-01-09 03:40:00|1937.9|1931.9|1937.1|1931.1|1937.9|1931.9|1937.1|1931.1|4
1736394300000|2025-01-09 03:45:00|1937|1931|1936.9|1930.9|1937.1|1931.1|1936.8|1930.8|5
1736394600000|2025-01-09 03:50:00|1936.8|1930.8|1935.8|1929.8|1936.8|1930.8|1935.8|1929.8|4
1736394900000|2025-01-09 03:55:00|1935.9|1929.9|1936|1930|1936|1930|1935.8|1929.8|4
1736395200000|2025-01-09 04:00:00|1935.8|1929.8|1935.8|1929.8|1935.8|1929.8|1935.8|1929.8|1
1736396100000|2025-01-09 04:15:00|1935.9|1929.9|1936.8|1930.8|1936.8|1930.8|1935.9|1929.9|3
1736396700000|2025-01-09 04:25:00|1936.6|1930.6|1937|1931|1937|1931|1936.6|1930.6|2
1736397300000|2025-01-09 04:35:00|1937.1|1931.1|1937.3|1931.3|1937.3|1931.3|1937|1931|4
1736397600000|2025-01-09 04:40:00|1937.5|1931.5|1937.3|1931.3|1937.5|1931.5|1937|1931|5
1736397900000|2025-01-09 04:45:00|1937|1931|1937.5|1931.5|1937.6|1931.6|1936.8|1930.8|6
1736398800000|2025-01-09 05:00:00|1937.3|1931.3|1937.8|1931.8|1937.8|1931.8|1936|1930|10
1736399100000|2025-01-09 05:05:00|1937.9|1931.9|1938.1|1932.1|1938.1|1932.1|1937.8|1931.8|4
1736399400000|2025-01-09 05:10:00|1938|1932|1938.1|1932.1|1938.1|1932.1|1938|1932|2
1736400300000|2025-01-09 05:25:00|1937.9|1931.9|1938|1932|1938|1932|1937.9|1931.9|2
1736400600000|2025-01-09 05:30:00|1937.6|1931.6|1938.1|1932.1|1938.1|1932.1|1937.4|1931.4|15
1736400900000|2025-01-09 05:35:00|1938|1932|1938|1932|1938.1|1932.1|1937.6|1931.6|7
1736401200000|2025-01-09 05:40:00|1938.1|1932.1|1938.5|1932.5|1938.9|1932.9|1938.1|1932.1|7
1736401500000|2025-01-09 05:45:00|1938.3|1932.3|1939|1933|1939.3|1933.3|1938|1932|11
1736401800000|2025-01-09 05:50:00|1939.3|1933.3|1939|1933|1939.5|1933.5|1938.9|1932.9|8
1736402100000|2025-01-09 05:55:00|1938.9|1932.9|1939|1933|1939|1933|1938.9|1932.9|4
1736402400000|2025-01-09 06:00:00|1939.3|1933.3|1941.4|1935.4|1941.4|1935.4|1938.8|1932.8|26
1736402700000|2025-01-09 06:05:00|1941.5|1935.5|1940.1|1934.1|1941.8|1935.8|1940|1934|56
1736403000000|2025-01-09 06:10:00|1939.9|1933.9|1943.5|1937.5|1943.6|1937.6|1939.9|1933.9|35
1736403300000|2025-01-09 06:15:00|1943.4|1937.4|1942.3|1936.3|1943.4|1937.4|1941.4|1935.4|22
1736403600000|2025-01-09 06:20:00|1942.4|1936.4|1944.4|1938.4|1944.8|1938.8|1942.3|1936.3|23
1736403900000|2025-01-09 06:25:00|1944.5|1938.5|1946.9|1940.9|1946.9|1940.9|1944.5|1938.5|19
1736404200000|2025-01-09 06:30:00|1947|1941|1947.3|1941.3|1948.9|1942.9|1947|1941|14
1736404500000|2025-01-09 06:35:00|1947.4|1941.4|1946.5|1940.5|1947.4|1941.4|1946.4|1940.4|13
1736404800000|2025-01-09 06:40:00|1945.9|1939.9|1945.5|1939.5|1946.8|1940.8|1945.5|1939.5|14
1736405100000|2025-01-09 06:45:00|1945.4|1939.4|1945.5|1939.5|1945.5|1939.5|1945.3|1939.3|3
1736405700000|2025-01-09 06:55:00|1945.8|1939.8|1944.5|1938.5|1946|1940|1944.3|1938.3|16
1736406000000|2025-01-09 07:00:00|1944.8|1938.8|1944.8|1938.8|1945|1939|1944.5|1938.5|7
1736406300000|2025-01-09 07:05:00|1944.5|1938.5|1944.5|1938.5|1944.5|1938.5|1944.5|1938.5|1
1736406600000|2025-01-09 07:10:00|1944.4|1938.4|1944.8|1938.8|1944.8|1938.8|1944.4|1938.4|4
1736406900000|2025-01-09 07:15:00|1945|1939|1946.6|1940.6|1946.6|1940.6|1945|1939|11
1736407200000|2025-01-09 07:20:00|1947|1941|1946.5|1940.5|1947.6|1941.6|1946.4|1940.4|12
1736407500000|2025-01-09 07:25:00|1946.8|1940.8|1946.8|1940.8|1947.1|1941.1|1946.5|1940.5|11
1736407800000|2025-01-09 07:30:00|1946.5|1940.5|1948.5|1942.5|1948.5|1942.5|1946.5|1940.5|10
1736408100000|2025-01-09 07:35:00|1948.6|1942.6|1947.6|1941.6|1948.6|1942.6|1947.6|1941.6|3
1736408400000|2025-01-09 07:40:00|1947.5|1941.5|1949.5|1943.5|1949.5|1943.5|1946.6|1940.6|23
1736408700000|2025-01-09 07:45:00|1949.8|1943.8|1949.3|1943.3|1949.8|1943.8|1948.9|1942.9|8
1736409000000|2025-01-09 07:50:00|1949.1|1943.1|1949.1|1943.1|1950.5|1944.5|1948.9|1942.9|17
1736409300000|2025-01-09 07:55:00|1948.9|1942.9|1949.4|1943.4|1949.4|1943.4|1948.9|1942.9|7
1736409600000|2025-01-09 08:00:00|1949.1|1943.1|1946.6|1940.6|1949.1|1943.1|1946.6|1940.6|27
1736409900000|2025-01-09 08:05:00|1946.9|1940.9|1948.9|1942.9|1949.9|1943.9|1946.9|1940.9|45
1736410200000|2025-01-09 08:10:00|1949.1|1943.1|1950.6|1944.6|1950.9|1944.9|1948.9|1942.9|20
1736410500000|2025-01-09 08:15:00|1950.4|1944.4|1951.4|1945.4|1951.6|1945.6|1949.9|1943.9|18
1736410800000|2025-01-09 08:20:00|1951.1|1945.1|1950.1|1944.1|1951.6|1945.6|1949.6|1943.6|24
1736411100000|2025-01-09 08:25:00|1949.9|1943.9|1948.6|1942.6|1949.9|1943.9|1948.4|1942.4|18
1736411400000|2025-01-09 08:30:00|1948.4|1942.4|1948.9|1942.9|1949.6|1943.6|1948.1|1942.1|18
1736411700000|2025-01-09 08:35:00|1949.1|1943.1|1946.9|1940.9|1949.1|1943.1|1946.6|1940.6|18
1736412000000|2025-01-09 08:40:00|1946.6|1940.6|1946.4|1940.4|1946.6|1940.6|1944.9|1938.9|16
1736412300000|2025-01-09 08:45:00|1946.1|1940.1|1948.1|1942.1|1948.1|1942.1|1946.1|1940.1|14
1736412600000|2025-01-09 08:50:00|1947.9|1941.9|1949.4|1943.4|1949.4|1943.4|1947.9|1941.9|10
1736412900000|2025-01-09 08:55:00|1949.1|1943.1|1950.1|1944.1|1950.4|1944.4|1949.1|1943.1|9
1736413200000|2025-01-09 09:00:00|1949.9|1943.9|1945.9|1939.9|1951.8|1945.8|1945.9|1939.9|54
1736413500000|2025-01-09 09:05:00|1945.6|1939.6|1943.9|1937.9|1945.6|1939.6|1942.6|1936.6|33
1736413800000|2025-01-09 09:10:00|1944.1|1938.1|1944.4|1938.4|1945.4|1939.4|1943.6|1937.6|20
1736414100000|2025-01-09 09:15:00|1944.6|1938.6|1945.9|1939.9|1945.9|1939.9|1944.6|1938.6|36
1736414400000|2025-01-09 09:20:00|1945.6|1939.6|1943.6|1937.6|1945.6|1939.6|1943.6|1937.6|19
1736414700000|2025-01-09 09:25:00|1943.4|1937.4|1942.4|1936.4|1944.1|1938.1|1942.4|1936.4|15
1736415000000|2025-01-09 09:30:00|1942.1|1936.1|1945.1|1939.1|1945.4|1939.4|1942.1|1936.1|15
1736415300000|2025-01-09 09:35:00|1944.4|1938.4|1944.1|1938.1|1944.6|1938.6|1943.4|1937.4|15
1736415600000|2025-01-09 09:40:00|1944.4|1938.4|1943.6|1937.6|1944.9|1938.9|1943.4|1937.4|10
1736415900000|2025-01-09 09:45:00|1943.9|1937.9|1943.6|1937.6|1944.4|1938.4|1943.6|1937.6|5
1736416200000|2025-01-09 09:50:00|1943.9|1937.9|1943.1|1937.1|1944.1|1938.1|1943.1|1937.1|8
1736416500000|2025-01-09 09:55:00|1942.9|1936.9|1942.4|1936.4|1943.4|1937.4|1942.4|1936.4|17
1736416800000|2025-01-09 10:00:00|1942.1|1936.1|1943.9|1937.9|1944.1|1938.1|1941.9|1935.9|11
1736417100000|2025-01-09 10:05:00|1943.6|1937.6|1943.9|1937.9|1944.6|1938.6|1943.6|1937.6|10
1736417400000|2025-01-09 10:10:00|1944.1|1938.1|1943.9|1937.9|1945.1|1939.1|1943.9|1937.9|11
1736417700000|2025-01-09 10:15:00|1944.1|1938.1|1944.4|1938.4|1944.9|1938.9|1943.9|1937.9|9
1736418000000|2025-01-09 10:20:00|1944.1|1938.1|1945.1|1939.1|1945.4|1939.4|1944.1|1938.1|11
1736418300000|2025-01-09 10:25:00|1944.9|1938.9|1944.1|1938.1|1944.9|1938.9|1943.9|1937.9|9
1736418600000|2025-01-09 10:30:00|1943.9|1937.9|1945.6|1939.6|1945.6|1939.6|1943.6|1937.6|8
1736418900000|2025-01-09 10:35:00|1945.4|1939.4|1945.1|1939.1|1946.1|1940.1|1945.1|1939.1|11
1736419200000|2025-01-09 10:40:00|1944.9|1938.9|1945.1|1939.1|1946.6|1940.6|1944.6|1938.6|12
1736419800000|2025-01-09 10:50:00|1944.9|1938.9|1945.1|1939.1|1945.9|1939.9|1944.9|1938.9|7
1736420100000|2025-01-09 10:55:00|1944.9|1938.9|1945.1|1939.1|1945.1|1939.1|1944.9|1938.9|2
1736420400000|2025-01-09 11:00:00|1944.9|1938.9|1944.1|1938.1|1944.9|1938.9|1943.6|1937.6|6
1736420700000|2025-01-09 11:05:00|1943.9|1937.9|1943.6|1937.6|1943.9|1937.9|1943.4|1937.4|4
1736421000000|2025-01-09 11:10:00|1943.9|1937.9|1943.6|1937.6|1944.4|1938.4|1943.6|1937.6|6
1736421300000|2025-01-09 11:15:00|1943.9|1937.9|1945.4|1939.4|1947.1|1941.1|1943.9|1937.9|36
1736421600000|2025-01-09 11:20:00|1945.1|1939.1|1944.4|1938.4|1945.4|1939.4|1944.4|1938.4|9
1736421900000|2025-01-09 11:25:00|1944.6|1938.6|1945.4|1939.4|1945.4|1939.4|1944.6|1938.6|10
1736422200000|2025-01-09 11:30:00|1945.1|1939.1|1943.9|1937.9|1945.1|1939.1|1943.6|1937.6|13
1736422500000|2025-01-09 11:35:00|1944.1|1938.1|1946.1|1940.1|1946.1|1940.1|1944.1|1938.1|10
1736422800000|2025-01-09 11:40:00|1945.9|1939.9|1946.1|1940.1|1946.4|1940.4|1945.6|1939.6|10
1736423100000|2025-01-09 11:45:00|1946.4|1940.4|1947.6|1941.6|1947.9|1941.9|1946.4|1940.4|9
1736423400000|2025-01-09 11:50:00|1947.4|1941.4|1946.4|1940.4|1947.4|1941.4|1946.4|1940.4|7
1736423700000|2025-01-09 11:55:00|1946.1|1940.1|1942.9|1936.9|1946.6|1940.6|1942.4|1936.4|23
1736424000000|2025-01-09 12:00:00|1942.6|1936.6|1939.1|1933.1|1942.6|1936.6|1937.6|1931.6|52
1736424300000|2025-01-09 12:05:00|1938.9|1932.9|1938|1932|1939|1933|1936.4|1930.4|31
1736424600000|2025-01-09 12:10:00|1937.9|1931.9|1937.4|1931.4|1937.9|1931.9|1936.9|1930.9|14
1736424900000|2025-01-09 12:15:00|1937.1|1931.1|1936.1|1930.1|1937.1|1931.1|1936.1|1930.1|9
1736425200000|2025-01-09 12:20:00|1936.4|1930.4|1936.1|1930.1|1936.4|1930.4|1935.9|1929.9|6
1736425500000|2025-01-09 12:25:00|1936.4|1930.4|1936.6|1930.6|1937.1|1931.1|1936.1|1930.1|14
1736425800000|2025-01-09 12:30:00|1936.9|1930.9|1938.4|1932.4|1938.6|1932.6|1936.9|1930.9|11
1736426100000|2025-01-09 12:35:00|1938.1|1932.1|1938.6|1932.6|1938.9|1932.9|1938.1|1932.1|16
1736426400000|2025-01-09 12:40:00|1938.4|1932.4|1936.9|1930.9|1938.4|1932.4|1936.6|1930.6|11
1736426700000|2025-01-09 12:45:00|1936.6|1930.6|1936.4|1930.4|1937.4|1931.4|1935.1|1929.1|35
1736427000000|2025-01-09 12:50:00|1936.1|1930.1|1938.9|1932.9|1939.4|1933.4|1935.6|1929.6|38
1736427300000|2025-01-09 12:55:00|1939.1|1933.1|1938.1|1932.1|1939.1|1933.1|1937.6|1931.6|27
1736427600000|2025-01-09 13:00:00|1937.9|1931.9|1931.5|1925.5|1937.9|1931.9|1931.3|1925.3|90
1736427900000|2025-01-09 13:05:00|1931.6|1925.6|1930.9|1924.9|1932.3|1926.3|1930.1|1924.1|61
1736428200000|2025-01-09 13:10:00|1931.1|1925.1|1929.1|1923.1|1931.1|1925.1|1928.9|1922.9|23
1736428500000|2025-01-09 13:15:00|1929.4|1923.4|1930.1|1924.1|1930.6|1924.6|1929.4|1923.4|16
1736428800000|2025-01-09 13:20:00|1929.9|1923.9|1930.4|1924.4|1930.6|1924.6|1929.4|1923.4|21
1736429100000|2025-01-09 13:25:00|1930.1|1924.1|1928.9|1922.9|1930.1|1924.1|1928.6|1922.6|19
1736429400000|2025-01-09 13:30:00|1929.6|1923.6|1928.9|1922.9|1929.6|1923.6|1927.9|1921.9|25
1736429700000|2025-01-09 13:35:00|1929.1|1923.1|1928.9|1922.9|1929.1|1923.1|1927.6|1921.6|18
1736430000000|2025-01-09 13:40:00|1928.6|1922.6|1928.6|1922.6|1929.1|1923.1|1928.4|1922.4|10
1736430300000|2025-01-09 13:45:00|1928.4|1922.4|1926.9|1920.9|1928.4|1922.4|1926.9|1920.9|8
1736430600000|2025-01-09 13:50:00|1927.1|1921.1|1927.4|1921.4|1928.4|1922.4|1926.9|1920.9|19
1736430900000|2025-01-09 13:55:00|1927.1|1921.1|1926.9|1920.9|1927.1|1921.1|1926.6|1920.6|12
1736431200000|2025-01-09 14:00:00|1927.1|1921.1|1926.6|1920.6|1927.6|1921.6|1926.6|1920.6|20
1736431500000|2025-01-09 14:05:00|1926.9|1920.9|1927.6|1921.6|1927.6|1921.6|1926.6|1920.6|16
1736431800000|2025-01-09 14:10:00|1927.9|1921.9|1928.4|1922.4|1929.1|1923.1|1927.1|1921.1|28
1736432100000|2025-01-09 14:15:00|1928.6|1922.6|1927.6|1921.6|1928.9|1922.9|1926.9|1920.9|18
1736432400000|2025-01-09 14:20:00|1927.4|1921.4|1927.4|1921.4|1929.1|1923.1|1927.1|1921.1|29
1736432700000|2025-01-09 14:25:00|1927.6|1921.6|1927.1|1921.1|1927.6|1921.6|1926.6|1920.6|26
1736433000000|2025-01-09 14:30:00|1927.4|1921.4|1925.6|1919.6|1927.4|1921.4|1925.6|1919.6|21
1736433300000|2025-01-09 14:35:00|1925.9|1919.9|1926.1|1920.1|1926.9|1920.9|1925.4|1919.4|23
1736433600000|2025-01-09 14:40:00|1926.4|1920.4|1927.6|1921.6|1928.1|1922.1|1926.1|1920.1|15
1736433900000|2025-01-09 14:45:00|1927.4|1921.4|1927.6|1921.6|1927.9|1921.9|1927.4|1921.4|14
1736434200000|2025-01-09 14:50:00|1927.4|1921.4|1930|1924|1930.1|1924.1|1927.1|1921.1|18
1736434500000|2025-01-09 14:55:00|1930.3|1924.3|1933.1|1927.1|1933.1|1927.1|1930.1|1924.1|36
1736434800000|2025-01-09 15:00:00|1933.4|1927.4|1931.6|1925.6|1933.4|1927.4|1931.4|1925.4|22
1736435100000|2025-01-09 15:05:00|1931.4|1925.4|1931.1|1925.1|1931.6|1925.6|1930.6|1924.6|40
1736435400000|2025-01-09 15:10:00|1930.9|1924.9|1931.9|1925.9|1932.1|1926.1|1930.6|1924.6|41
1736435700000|2025-01-09 15:15:00|1932.1|1926.1|1932.6|1926.6|1933.4|1927.4|1931.4|1925.4|35
1736436000000|2025-01-09 15:20:00|1931.9|1925.9|1931.9|1925.9|1932.6|1926.6|1931.6|1925.6|44
1736436300000|2025-01-09 15:25:00|1931.6|1925.6|1931.1|1925.1|1932.1|1926.1|1930.9|1924.9|32
1736436600000|2025-01-09 15:30:00|1930.9|1924.9|1931.1|1925.1|1931.4|1925.4|1930.9|1924.9|22
1736436900000|2025-01-09 15:35:00|1930.9|1924.9|1929.9|1923.9|1931.1|1925.1|1929.9|1923.9|14
1736437200000|2025-01-09 15:40:00|1929.6|1923.6|1929.1|1923.1|1929.6|1923.6|1928.9|1922.9|9
1736437500000|2025-01-09 15:45:00|1928.9|1922.9|1929.1|1923.1|1929.4|1923.4|1928.4|1922.4|10
1736437800000|2025-01-09 15:50:00|1928.6|1922.6|1927.9|1921.9|1928.6|1922.6|1927.6|1921.6|6
1736438100000|2025-01-09 15:55:00|1928.1|1922.1|1927.9|1921.9|1928.4|1922.4|1927.9|1921.9|8
1736438400000|2025-01-09 16:00:00|1927.6|1921.6|1930.1|1924.1|1930.1|1924.1|1927.6|1921.6|15
1736438700000|2025-01-09 16:05:00|1930.4|1924.4|1930.9|1924.9|1932.1|1926.1|1930.4|1924.4|18
1736439000000|2025-01-09 16:10:00|1930.6|1924.6|1931.6|1925.6|1931.6|1925.6|1930.4|1924.4|11
1736439300000|2025-01-09 16:15:00|1931.4|1925.4|1931.4|1925.4|1931.9|1925.9|1930.6|1924.6|16
1736439600000|2025-01-09 16:20:00|1931.1|1925.1|1930.9|1924.9|1931.1|1925.1|1929.9|1923.9|17
1736439900000|2025-01-09 16:25:00|1930.4|1924.4|1928.6|1922.6|1930.6|1924.6|1928.4|1922.4|29
1736440200000|2025-01-09 16:30:00|1929.6|1923.6|1927.9|1921.9|1929.6|1923.6|1927.9|1921.9|20
1736440500000|2025-01-09 16:35:00|1928.1|1922.1|1927.4|1921.4|1929.1|1923.1|1927.4|1921.4|18
1736440800000|2025-01-09 16:40:00|1927.1|1921.1|1925.3|1919.3|1928.1|1922.1|1924.6|1918.6|36
1736441100000|2025-01-09 16:45:00|1925.1|1919.1|1920.6|1914.6|1925.5|1919.5|1920.4|1914.4|77
1736441400000|2025-01-09 16:50:00|1920.9|1914.9|1926.1|1920.1|1926.1|1920.1|1920.9|1914.9|77
1736441700000|2025-01-09 16:55:00|1926.9|1920.9|1932.1|1926.1|1932.9|1926.9|1926.9|1920.9|133
1736442000000|2025-01-09 17:00:00|1932.4|1926.4|1935.9|1929.9|1935.9|1929.9|1931.9|1925.9|19
1736442300000|2025-01-09 17:05:00|1936.1|1930.1|1937.9|1931.9|1938.1|1932.1|1936.1|1930.1|26
1736442600000|2025-01-09 17:10:00|1937.6|1931.6|1937.6|1931.6|1938.9|1932.9|1937.6|1931.6|10
1736442900000|2025-01-09 17:15:00|1936.6|1930.6|1938.1|1932.1|1938.4|1932.4|1936.6|1930.6|7
1736443200000|2025-01-09 17:20:00|1937.9|1931.9|1938.6|1932.6|1938.6|1932.6|1937.9|1931.9|14
1736443500000|2025-01-09 17:25:00|1938.4|1932.4|1938.1|1932.1|1938.4|1932.4|1937.6|1931.6|11
1736443800000|2025-01-09 17:30:00|1937.6|1931.6|1938.4|1932.4|1938.4|1932.4|1937.6|1931.6|7
1736444100000|2025-01-09 17:35:00|1938.1|1932.1|1939.1|1933.1|1939.1|1933.1|1938.1|1932.1|9
1736444400000|2025-01-09 17:40:00|1939.4|1933.4|1941.4|1935.4|1941.4|1935.4|1939.1|1933.1|8
1736444700000|2025-01-09 17:45:00|1941.1|1935.1|1941.1|1935.1|1941.4|1935.4|1941.1|1935.1|5
1736445000000|2025-01-09 17:50:00|1940.6|1934.6|1939.4|1933.4|1941.1|1935.1|1939.4|1933.4|8
1736445300000|2025-01-09 17:55:00|1939.1|1933.1|1941.6|1935.6|1941.9|1935.9|1939.1|1933.1|26
1736445600000|2025-01-09 18:00:00|1941.5|1935.5|1940|1934|1941.5|1935.5|1940|1934|5
1736445900000|2025-01-09 18:05:00|1939.8|1933.8|1939.5|1933.5|1939.8|1933.8|1939.3|1933.3|3
1736446200000|2025-01-09 18:10:00|1939.3|1933.3|1939|1933|1939.3|1933.3|1938.1|1932.1|6
1736446500000|2025-01-09 18:15:00|1938.9|1932.9|1938.8|1932.8|1939.1|1933.1|1938.8|1932.8|3
1736446800000|2025-01-09 18:20:00|1939|1933|1938.5|1932.5|1939|1933|1938.5|1932.5|2
1736448000000|2025-01-09 18:40:00|1938.9|1932.9|1938.5|1932.5|1938.9|1932.9|1938.4|1932.4|6
1736448300000|2025-01-09 18:45:00|1938.4|1932.4|1937.8|1931.8|1938.4|1932.4|1937.8|1931.8|4
1736448600000|2025-01-09 18:50:00|1937.3|1931.3|1937.9|1931.9|1937.9|1931.9|1937.3|1931.3|4
1736448900000|2025-01-09 18:55:00|1944.3|1925.5|1944.5|1925.8|1944.5|1925.8|1944.3|1925.5|2
1736470800000|2025-01-10 01:00:00|1937.8|1931.8|1939.9|1933.9|1940.3|1934.3|1937.6|1931.6|34
1736471100000|2025-01-10 01:05:00|1940.1|1934.1|1941.9|1935.9|1942|1936|1939.9|1933.9|21
1736471400000|2025-01-10 01:10:00|1941.6|1935.6|1941.6|1935.6|1941.6|1935.6|1940.8|1934.8|21
1736471700000|2025-01-10 01:15:00|1941.5|1935.5|1941.9|1935.9|1942.1|1936.1|1941.5|1935.5|6
1736472000000|2025-01-10 01:20:00|1941.6|1935.6|1941.6|1935.6|1941.9|1935.9|1940.8|1934.8|24
1736472300000|2025-01-10 01:25:00|1941.9|1935.9|1941.4|1935.4|1942.1|1936.1|1940.8|1934.8|21
1736472600000|2025-01-10 01:30:00|1941.6|1935.6|1941.1|1935.1|1941.6|1935.6|1940.8|1934.8|19
1736472900000|2025-01-10 01:35:00|1941.3|1935.3|1943.8|1937.8|1943.8|1937.8|1941.3|1935.3|22
1736473200000|2025-01-10 01:40:00|1943.9|1937.9|1943.3|1937.3|1944.6|1938.6|1943|1937|30
1736473500000|2025-01-10 01:45:00|1943.5|1937.5|1943.5|1937.5|1943.8|1937.8|1943.3|1937.3|7
1736473800000|2025-01-10 01:50:00|1943.8|1937.8|1943.5|1937.5|1944|1938|1943.3|1937.3|12
1736474100000|2025-01-10 01:55:00|1943.8|1937.8|1943.8|1937.8|1944.5|1938.5|1943.8|1937.8|45
1736474400000|2025-01-10 02:00:00|1943.5|1937.5|1940.3|1934.3|1943.8|1937.8|1939.9|1933.9|46
1736474700000|2025-01-10 02:05:00|1939.9|1933.9|1941.8|1935.8|1942.4|1936.4|1939.9|1933.9|80
1736475000000|2025-01-10 02:10:00|1941.9|1935.9|1943.9|1937.9|1944.1|1938.1|1941.8|1935.8|38
1736475300000|2025-01-10 02:15:00|1943.8|1937.8|1945.3|1939.3|1945.3|1939.3|1943.6|1937.6|9
1736475600000|2025-01-10 02:20:00|1945.5|1939.5|1946.5|1940.5|1948.3|1942.3|1945.5|1939.5|20
1736475900000|2025-01-10 02:25:00|1946.8|1940.8|1945.1|1939.1|1946.8|1940.8|1944.3|1938.3|18
1736476200000|2025-01-10 02:30:00|1945.3|1939.3|1947.3|1941.3|1948.1|1942.1|1945.3|1939.3|43
1736476500000|2025-01-10 02:35:00|1947.4|1941.4|1946.5|1940.5|1949.4|1943.4|1946.1|1940.1|28
1736476800000|2025-01-10 02:40:00|1946.6|1940.6|1946.9|1940.9|1946.9|1940.9|1945.4|1939.4|19
1736477100000|2025-01-10 02:45:00|1947|1941|1946.6|1940.6|1949.1|1943.1|1946.6|1940.6|24
1736477400000|2025-01-10 02:50:00|1946.5|1940.5|1949.4|1943.4|1949.4|1943.4|1946.5|1940.5|23
1736477700000|2025-01-10 02:55:00|1949|1943|1949.3|1943.3|1949.9|1943.9|1949|1943|24
1736478000000|2025-01-10 03:00:00|1949.4|1943.4|1950|1944|1950.6|1944.6|1949.4|1943.4|26
1736478300000|2025-01-10 03:05:00|1949.5|1943.5|1950|1944|1950.3|1944.3|1948|1942|30
1736478600000|2025-01-10 03:10:00|1950.3|1944.3|1950.6|1944.6|1951.6|1945.6|1950.1|1944.1|24
1736478900000|2025-01-10 03:15:00|1950.5|1944.5|1951.1|1945.1|1951.3|1945.3|1950.5|1944.5|9
1736479200000|2025-01-10 03:20:00|1950.9|1944.9|1949.4|1943.4|1950.9|1944.9|1949|1943|15
1736479500000|2025-01-10 03:25:00|1949.6|1943.6|1949|1943|1949.6|1943.6|1948.5|1942.5|9
1736479800000|2025-01-10 03:30:00|1948.9|1942.9|1949.8|1943.8|1951.1|1945.1|1948.9|1942.9|12
1736480100000|2025-01-10 03:35:00|1949.9|1943.9|1951|1945|1951|1945|1949.9|1943.9|8
1736480400000|2025-01-10 03:40:00|1951.1|1945.1|1951.4|1945.4|1951.4|1945.4|1951.1|1945.1|3
1736480700000|2025-01-10 03:45:00|1951.5|1945.5|1950.5|1944.5|1951.5|1945.5|1950.5|1944.5|8
1736481000000|2025-01-10 03:50:00|1950.8|1944.8|1951.4|1945.4|1951.4|1945.4|1950.8|1944.8|5
1736481300000|2025-01-10 03:55:00|1951.5|1945.5|1951.1|1945.1|1951.5|1945.5|1951|1945|7
1736481600000|2025-01-10 04:00:00|1951.3|1945.3|1950.8|1944.8|1951.3|1945.3|1950.8|1944.8|4
1736481900000|2025-01-10 04:05:00|1950.5|1944.5|1950.8|1944.8|1950.8|1944.8|1950.3|1944.3|5
1736482200000|2025-01-10 04:10:00|1950.9|1944.9|1951.3|1945.3|1951.3|1945.3|1950.9|1944.9|2
1736482500000|2025-01-10 04:15:00|1951|1945|1950.8|1944.8|1951|1945|1950.8|1944.8|2
1736482800000|2025-01-10 04:20:00|1951|1945|1951.3|1945.3|1951.5|1945.5|1951|1945|4
1736483100000|2025-01-10 04:25:00|1951|1945|1950.8|1944.8|1951|1945|1950.8|1944.8|2
1736483400000|2025-01-10 04:30:00|1950.9|1944.9|1949.1|1943.1|1950.9|1944.9|1949.1|1943.1|6
1736483700000|2025-01-10 04:35:00|1949.3|1943.3|1949.8|1943.8|1949.8|1943.8|1949.3|1943.3|5
1736484000000|2025-01-10 04:40:00|1949.9|1943.9|1951|1945|1951|1945|1949.9|1943.9|8
1736484300000|2025-01-10 04:45:00|1951.3|1945.3|1951|1945|1951.3|1945.3|1951|1945|2
1736484600000|2025-01-10 04:50:00|1951.3|1945.3|1951.3|1945.3|1951.3|1945.3|1951.3|1945.3|1
1736484900000|2025-01-10 04:55:00|1951.5|1945.5|1951.5|1945.5|1951.5|1945.5|1951.5|1945.5|1
1736485200000|2025-01-10 05:00:00|1951.4|1945.4|1951.4|1945.4|1951.4|1945.4|1951|1945|4
1736485500000|2025-01-10 05:05:00|1951.5|1945.5|1951.5|1945.5|1951.5|1945.5|1951|1945|6
1736485800000|2025-01-10 05:10:00|1951.4|1945.4|1951.5|1945.5|1951.5|1945.5|1951|1945|5
1736486100000|2025-01-10 05:15:00|1951.6|1945.6|1951.8|1945.8|1951.8|1945.8|1951.5|1945.5|3
1736486400000|2025-01-10 05:20:00|1951.9|1945.9|1951.8|1945.8|1951.9|1945.9|1951.3|1945.3|6
1736486700000|2025-01-10 05:25:00|1951.9|1945.9|1951.9|1945.9|1952|1946|1951.9|1945.9|3
1736487000000|2025-01-10 05:30:00|1951.5|1945.5|1952.9|1946.9|1953.3|1947.3|1951|1945|24
1736487300000|2025-01-10 05:35:00|1953.1|1947.1|1954|1948|1955|1949|1953.1|1947.1|50
1736487600000|2025-01-10 05:40:00|1954.1|1948.1|1954.6|1948.6|1954.6|1948.6|1954|1948|9
1736487900000|2025-01-10 05:45:00|1954.5|1948.5|1952.1|1946.1|1954.5|1948.5|1952|1946|13
1736488200000|2025-01-10 05:50:00|1952.3|1946.3|1952.4|1946.4|1952.5|1946.5|1951|1945|16
1736488500000|2025-01-10 05:55:00|1952.1|1946.1|1952.1|1946.1|1952.3|1946.3|1951.8|1945.8|8
1736488800000|2025-01-10 06:00:00|1952.4|1946.4|1952.9|1946.9|1953.8|1947.8|1952.1|1946.1|15
1736489100000|2025-01-10 06:05:00|1953|1947|1953|1947|1953.4|1947.4|1952.5|1946.5|15
1736489400000|2025-01-10 06:10:00|1953.1|1947.1|1953.6|1947.6|1953.6|1947.6|1952.5|1946.5|13
1736489700000|2025-01-10 06:15:00|1953.9|1947.9|1954.5|1948.5|1955.5|1949.5|1953.9|1947.9|11
1736490000000|2025-01-10 06:20:00|1954.6|1948.6|1954.9|1948.9|1954.9|1948.9|1954.6|1948.6|7
1736490300000|2025-01-10 06:25:00|1954.6|1948.6|1953.8|1947.8|1954.6|1948.6|1953.8|1947.8|10
1736490600000|2025-01-10 06:30:00|1953.9|1947.9|1953.9|1947.9|1954.3|1948.3|1953.9|1947.9|7
1736490900000|2025-01-10 06:35:00|1954|1948|1953.8|1947.8|1954.5|1948.5|1953.8|1947.8|7
1736491200000|2025-01-10 06:40:00|1953.9|1947.9|1953.8|1947.8|1954.3|1948.3|1953.5|1947.5|8
1736491500000|2025-01-10 06:45:00|1954|1948|1955.4|1949.4|1956|1950|1954|1948|13
1736491800000|2025-01-10 06:50:00|1955.5|1949.5|1955.3|1949.3|1955.5|1949.5|1954.5|1948.5|9
1736492100000|2025-01-10 06:55:00|1955.5|1949.5|1954.8|1948.8|1955.8|1949.8|1954|1948|13
1736492400000|2025-01-10 07:00:00|1954.5|1948.5|1955|1949|1955|1949|1954.3|1948.3|5
1736492700000|2025-01-10 07:05:00|1955.3|1949.3|1955.5|1949.5|1955.8|1949.8|1955|1949|10
1736493000000|2025-01-10 07:10:00|1955.8|1949.8|1956.4|1950.4|1956.4|1950.4|1955.5|1949.5|6
1736493300000|2025-01-10 07:15:00|1956.5|1950.5|1956.5|1950.5|1956.6|1950.6|1956.3|1950.3|5
1736493600000|2025-01-10 07:20:00|1956.6|1950.6|1956.8|1950.8|1956.8|1950.8|1956.6|1950.6|2
1736493900000|2025-01-10 07:25:00|1957|1951|1957|1951|1957.3|1951.3|1956.8|1950.8|6
1736494200000|2025-01-10 07:30:00|1957.1|1951.1|1958.5|1952.5|1958.5|1952.5|1957.1|1951.1|8
1736494500000|2025-01-10 07:35:00|1958.6|1952.6|1959.5|1953.5|1959.5|1953.5|1958.6|1952.6|6
1736494800000|2025-01-10 07:40:00|1959.6|1953.6|1960.5|1954.5|1960.5|1954.5|1959.6|1953.6|5
1736495100000|2025-01-10 07:45:00|1960.3|1954.3|1960|1954|1960.4|1954.4|1959.8|1953.8|9
1736495400000|2025-01-10 07:50:00|1960.3|1954.3|1959.8|1953.8|1960.4|1954.4|1959.6|1953.6|12
1736495700000|2025-01-10 07:55:00|1960|1954|1960.9|1954.9|1961.1|1955.1|1959.6|1953.6|9
1736496000000|2025-01-10 08:00:00|1961.1|1955.1|1966|1960|1966.3|1960.3|1961.1|1955.1|36
1736496300000|2025-01-10 08:05:00|1966.6|1960.6|1971.1|1965.1|1971.4|1965.4|1965.9|1959.9|59
1736496600000|2025-01-10 08:10:00|1971.4|1965.4|1970.4|1964.4|1971.6|1965.6|1969.6|1963.6|45
1736496900000|2025-01-10 08:15:00|1970.1|1964.1|1969.1|1963.1|1970.4|1964.4|1969.1|1963.1|21
1736497200000|2025-01-10 08:20:00|1968.9|1962.9|1969.4|1963.4|1969.4|1963.4|1968.1|1962.1|21
1736497500000|2025-01-10 08:25:00|1969.6|1963.6|1970.9|1964.9|1971.1|1965.1|1969.6|1963.6|13
1736497800000|2025-01-10 08:30:00|1971.1|1965.1|1971.1|1965.1|1971.6|1965.6|1970.4|1964.4|17
1736498100000|2025-01-10 08:35:00|1971.6|1965.6|1971.4|1965.4|1971.6|1965.6|1970.6|1964.6|11
1736498400000|2025-01-10 08:40:00|1971.1|1965.1|1971.4|1965.4|1971.6|1965.6|1970.9|1964.9|11
1736498700000|2025-01-10 08:45:00|1971.1|1965.1|1970.6|1964.6|1971.1|1965.1|1969.8|1963.8|16
1736499000000|2025-01-10 08:50:00|1970.4|1964.4|1967.9|1961.9|1970.9|1964.9|1967.1|1961.1|18
1736499300000|2025-01-10 08:55:00|1968.1|1962.1|1968.1|1962.1|1968.9|1962.9|1967.9|1961.9|11
1736499600000|2025-01-10 09:00:00|1967.9|1961.9|1971.4|1965.4|1971.9|1965.9|1967.9|1961.9|43
1736499900000|2025-01-10 09:05:00|1971.6|1965.6|1970.9|1964.9|1971.6|1965.6|1969.4|1963.4|36
1736500200000|2025-01-10 09:10:00|1971.1|1965.1|1971.1|1965.1|1971.1|1965.1|1970.4|1964.4|15
1736500500000|2025-01-10 09:15:00|1971.4|1965.4|1971.1|1965.1|1971.6|1965.6|1970.4|1964.4|15
1736500800000|2025-01-10 09:20:00|1971.4|1965.4|1971.6|1965.6|1971.6|1965.6|1971.1|1965.1|8
1736501100000|2025-01-10 09:25:00|1971.9|1965.9|1971.4|1965.4|1971.9|1965.9|1971.1|1965.1|11
1736501400000|2025-01-10 09:30:00|1971.6|1965.6|1971.1|1965.1|1971.6|1965.6|1971.1|1965.1|5
1736501700000|2025-01-10 09:35:00|1971.4|1965.4|1971.4|1965.4|1971.9|1965.9|1971.1|1965.1|10
1736502000000|2025-01-10 09:40:00|1971.6|1965.6|1971.6|1965.6|1971.9|1965.9|1970.6|1964.6|8
1736502300000|2025-01-10 09:45:00|1971.4|1965.4|1971.4|1965.4|1971.4|1965.4|1970.4|1964.4|9
1736502600000|2025-01-10 09:50:00|1971.1|1965.1|1968.9|1962.9|1971.1|1965.1|1968.6|1962.6|25
1736502900000|2025-01-10 09:55:00|1968.6|1962.6|1967.9|1961.9|1968.6|1962.6|1967.1|1961.1|28
1736503200000|2025-01-10 10:00:00|1967.6|1961.6|1968.1|1962.1|1968.1|1962.1|1966.9|1960.9|26
1736503500000|2025-01-10 10:05:00|1968.4|1962.4|1968.6|1962.6|1969.8|1963.8|1968.1|1962.1|19
1736503800000|2025-01-10 10:10:00|1968.4|1962.4|1968.6|1962.6|1968.9|1962.9|1967.9|1961.9|16
1736504100000|2025-01-10 10:15:00|1968.4|1962.4|1968.4|1962.4|1968.9|1962.9|1967.9|1961.9|19
1736504400000|2025-01-10 10:20:00|1968.6|1962.6|1969.1|1963.1|1969.1|1963.1|1968.6|1962.6|11
1736504700000|2025-01-10 10:25:00|1969.4|1963.4|1970.4|1964.4|1970.4|1964.4|1969.1|1963.1|11
1736505000000|2025-01-10 10:30:00|1970.6|1964.6|1971.1|1965.1|1971.1|1965.1|1970.1|1964.1|7
1736505300000|2025-01-10 10:35:00|1970.9|1964.9|1971.6|1965.6|1971.6|1965.6|1970.9|1964.9|4
1736505600000|2025-01-10 10:40:00|1971.9|1965.9|1971.9|1965.9|1972.1|1966.1|1971.9|1965.9|3
1736505900000|2025-01-10 10:45:00|1971.6|1965.6|1971.6|1965.6|1971.9|1965.9|1971.4|1965.4|5
1736506200000|2025-01-10 10:50:00|1971.4|1965.4|1972.1|1966.1|1972.1|1966.1|1971.4|1965.4|10
1736506500000|2025-01-10 10:55:00|1972.4|1966.4|1972.1|1966.1|1972.4|1966.4|1972.1|1966.1|2
1736506800000|2025-01-10 11:00:00|1972.4|1966.4|1974.9|1968.9|1975.1|1969.1|1972.1|1966.1|14
1736507100000|2025-01-10 11:05:00|1975.1|1969.1|1976.9|1970.9|1977.1|1971.1|1975.1|1969.1|14
1736507400000|2025-01-10 11:10:00|1977.1|1971.1|1976.4|1970.4|1977.6|1971.6|1976.1|1970.1|21
1736507700000|2025-01-10 11:15:00|1976.6|1970.6|1976.4|1970.4|1976.6|1970.6|1975.4|1969.4|12
1736508000000|2025-01-10 11:20:00|1976.1|1970.1|1977.4|1971.4|1977.4|1971.4|1975.9|1969.9|8
1736508300000|2025-01-10 11:25:00|1976.9|1970.9|1976.4|1970.4|1977.4|1971.4|1975.9|1969.9|14
1736508600000|2025-01-10 11:30:00|1976.1|1970.1|1976.6|1970.6|1976.8|1970.8|1973.6|1967.6|48
1736508900000|2025-01-10 11:35:00|1976.4|1970.4|1974.4|1968.4|1976.6|1970.6|1973.9|1967.9|19
1736509200000|2025-01-10 11:40:00|1974.6|1968.6|1974.9|1968.9|1975.4|1969.4|1974.6|1968.6|8
1736509500000|2025-01-10 11:45:00|1975.1|1969.1|1975.6|1969.6|1975.6|1969.6|1974.1|1968.1|20
1736509800000|2025-01-10 11:50:00|1975.4|1969.4|1976.1|1970.1|1976.1|1970.1|1975.1|1969.1|8
1736510100000|2025-01-10 11:55:00|1976.4|1970.4|1976.4|1970.4|1976.6|1970.6|1976.4|1970.4|3
1736510400000|2025-01-10 12:00:00|1976.6|1970.6|1975.1|1969.1|1977.1|1971.1|1974.9|1968.9|15
1736510700000|2025-01-10 12:05:00|1975.4|1969.4|1969.3|1963.3|1975.9|1969.9|1968.9|1962.9|54
1736511000000|2025-01-10 12:10:00|1969.5|1963.5|1972.6|1966.6|1972.6|1966.6|1969.5|1963.5|27
1736511300000|2025-01-10 12:15:00|1972.4|1966.4|1972.9|1966.9|1973.6|1967.6|1971.9|1965.9|22
1736511600000|2025-01-10 12:20:00|1973.1|1967.1|1973.1|1967.1|1974.1|1968.1|1972.9|1966.9|12
1736511900000|2025-01-10 12:25:00|1973.4|1967.4|1973.6|1967.6|1973.9|1967.9|1973.4|1967.4|6
1736512200000|2025-01-10 12:30:00|1973.9|1967.9|1974.1|1968.1|1974.1|1968.1|1973.4|1967.4|11
1736512500000|2025-01-10 12:35:00|1974.4|1968.4|1973.6|1967.6|1975.4|1969.4|1973.6|1967.6|24
1736512800000|2025-01-10 12:40:00|1973.9|1967.9|1973.4|1967.4|1973.9|1967.9|1972.9|1966.9|13
1736513100000|2025-01-10 12:45:00|1973.6|1967.6|1971.8|1965.8|1974.1|1968.1|1971.4|1965.4|32
1736513400000|2025-01-10 12:50:00|1971.9|1965.9|1972.4|1966.4|1973.3|1967.3|1971.9|1965.9|24
1736513700000|2025-01-10 12:55:00|1972.1|1966.1|1972.1|1966.1|1972.6|1966.6|1970.9|1964.9|24
1736514000000|2025-01-10 13:00:00|1971.9|1965.9|1973.9|1967.9|1975.9|1969.9|1971.9|1965.9|61
1736514300000|2025-01-10 13:05:00|1973.6|1967.6|1973.6|1967.6|1974.1|1968.1|1972.9|1966.9|25
1736514600000|2025-01-10 13:10:00|1973.9|1967.9|1974.1|1968.1|1975.1|1969.1|1972.5|1966.5|48
1736514900000|2025-01-10 13:15:00|1974.4|1968.4|1973.9|1967.9|1974.6|1968.6|1973.4|1967.4|47
1736515200000|2025-01-10 13:20:00|1973.6|1967.6|1972.1|1966.1|1973.9|1967.9|1972.1|1966.1|28
1736515500000|2025-01-10 13:25:00|1971.9|1965.9|1970.1|1964.1|1973.4|1967.4|1969|1963|37
1736515800000|2025-01-10 13:30:00|1970.4|1964.4|1964.5|1958.5|1970.4|1964.4|1962.6|1956.6|98
1736516100000|2025-01-10 13:35:00|1964.8|1958.8|1967.4|1961.4|1970.5|1964.5|1964.4|1958.4|92
1736516400000|2025-01-10 13:40:00|1967.1|1961.1|1971.4|1965.4|1971.4|1965.4|1967.1|1961.1|62
1736516700000|2025-01-10 13:45:00|1971.1|1965.1|1970.9|1964.9|1971.4|1965.4|1969.4|1963.4|57
1736517000000|2025-01-10 13:50:00|1970.6|1964.6|1972.9|1966.9|1972.9|1966.9|1970.6|1964.6|25
1736517300000|2025-01-10 13:55:00|1972.6|1966.6|1973.4|1967.4|1973.6|1967.6|1972.6|1966.6|21
1736517600000|2025-01-10 14:00:00|1973.6|1967.6|1975.6|1969.6|1975.9|1969.9|1972.9|1966.9|37
1736517900000|2025-01-10 14:05:00|1975.4|1969.4|1975.6|1969.6|1975.9|1969.9|1974.4|1968.4|38
1736518200000|2025-01-10 14:10:00|1975.9|1969.9|1975.9|1969.9|1976.1|1970.1|1975.6|1969.6|7
1736518500000|2025-01-10 14:15:00|1975.6|1969.6|1977.4|1971.4|1977.6|1971.6|1975.6|1969.6|8
1736518800000|2025-01-10 14:20:00|1977.1|1971.1|1976.4|1970.4|1977.1|1971.1|1976.1|1970.1|19
1736519100000|2025-01-10 14:25:00|1976.6|1970.6|1976.9|1970.9|1977.1|1971.1|1975.6|1969.6|25
1736519400000|2025-01-10 14:30:00|1977.1|1971.1|1977.4|1971.4|1977.4|1971.4|1976.4|1970.4|33
1736519700000|2025-01-10 14:35:00|1977.1|1971.1|1973.9|1967.9|1978.4|1972.4|1973.4|1967.4|47
1736520000000|2025-01-10 14:40:00|1974.1|1968.1|1974.6|1968.6|1974.6|1968.6|1972.4|1966.4|39
1736520300000|2025-01-10 14:45:00|1974.9|1968.9|1973.6|1967.6|1975.1|1969.1|1973.6|1967.6|24
1736520600000|2025-01-10 14:50:00|1972.9|1966.9|1970.9|1964.9|1973.6|1967.6|1970.4|1964.4|33
1736520900000|2025-01-10 14:55:00|1970.6|1964.6|1973.9|1967.9|1974.4|1968.4|1970.1|1964.1|39
1736521200000|2025-01-10 15:00:00|1973.6|1967.6|1972.6|1966.6|1974.1|1968.1|1971.4|1965.4|44
1736521500000|2025-01-10 15:05:00|1972.4|1966.4|1972.1|1966.1|1972.6|1966.6|1971.9|1965.9|28
1736521800000|2025-01-10 15:10:00|1972.4|1966.4|1973.6|1967.6|1973.6|1967.6|1971.9|1965.9|15
1736522100000|2025-01-10 15:15:00|1973.9|1967.9|1976.6|1970.6|1976.9|1970.9|1973.9|1967.9|24
1736522400000|2025-01-10 15:20:00|1976.9|1970.9|1977.4|1971.4|1977.6|1971.6|1976.9|1970.9|9
1736522700000|2025-01-10 15:25:00|1977.6|1971.6|1977.9|1971.9|1978.6|1972.6|1977.4|1971.4|16
1736523000000|2025-01-10 15:30:00|1977.6|1971.6|1978.4|1972.4|1978.6|1972.6|1977.6|1971.6|10
1736523300000|2025-01-10 15:35:00|1978.1|1972.1|1976.9|1970.9|1978.1|1972.1|1976.4|1970.4|30
1736523600000|2025-01-10 15:40:00|1976.6|1970.6|1972.1|1966.1|1976.9|1970.9|1971.9|1965.9|36
1736523900000|2025-01-10 15:45:00|1971.9|1965.9|1972.9|1966.9|1972.9|1966.9|1971.1|1965.1|30
1736524200000|2025-01-10 15:50:00|1973.1|1967.1|1973.6|1967.6|1973.9|1967.9|1972.1|1966.1|17
1736524500000|2025-01-10 15:55:00|1973.9|1967.9|1976.4|1970.4|1976.6|1970.6|1973.4|1967.4|28
1736524800000|2025-01-10 16:00:00|1976.1|1970.1|1975.4|1969.4|1976.4|1970.4|1974.6|1968.6|35
1736525100000|2025-01-10 16:05:00|1975.6|1969.6|1973.9|1967.9|1975.6|1969.6|1973.1|1967.1|22
1736525400000|2025-01-10 16:10:00|1973.6|1967.6|1972.1|1966.1|1974.1|1968.1|1971.9|1965.9|33
1736525700000|2025-01-10 16:15:00|1972.4|1966.4|1972.4|1966.4|1973.4|1967.4|1971.9|1965.9|23
1736526000000|2025-01-10 16:20:00|1972.6|1966.6|1972.1|1966.1|1972.6|1966.6|1971.9|1965.9|29
1736526300000|2025-01-10 16:25:00|1972.4|1966.4|1967.1|1961.1|1972.4|1966.4|1965.4|1959.4|54
1736526600000|2025-01-10 16:30:00|1966.9|1960.9|1963.6|1957.6|1968|1962|1963.1|1957.1|49
1736526900000|2025-01-10 16:35:00|1963.9|1957.9|1962.9|1956.9|1963.9|1957.9|1961.4|1955.4|49
1736527200000|2025-01-10 16:40:00|1963.1|1957.1|1966.6|1960.6|1968.8|1962.8|1963.1|1957.1|40
1736527500000|2025-01-10 16:45:00|1966.9|1960.9|1972.4|1966.4|1973.6|1967.6|1966.6|1960.6|42
1736527800000|2025-01-10 16:50:00|1972.6|1966.6|1975.4|1969.4|1975.4|1969.4|1972.1|1966.1|87
1736528100000|2025-01-10 16:55:00|1975.1|1969.1|1978.9|1972.9|1981.4|1975.4|1974.1|1968.1|171
1736528400000|2025-01-10 17:00:00|1978.4|1972.4|1978.6|1972.6|1979|1973|1977.8|1971.8|21
1736528700000|2025-01-10 17:05:00|1978.9|1972.9|1975.6|1969.6|1979.6|1973.6|1975.4|1969.4|26
1736529000000|2025-01-10 17:10:00|1975.9|1969.9|1978.1|1972.1|1978.4|1972.4|1975.9|1969.9|23
1736529300000|2025-01-10 17:15:00|1978.4|1972.4|1979.1|1973.1|1979.1|1973.1|1977.6|1971.6|16
1736529600000|2025-01-10 17:20:00|1978.6|1972.6|1979.1|1973.1|1979.1|1973.1|1978.6|1972.6|4
1736529900000|2025-01-10 17:25:00|1979.9|1973.9|1981.4|1975.4|1981.4|1975.4|1979.9|1973.9|17
1736530200000|2025-01-10 17:30:00|1981.6|1975.6|1981.4|1975.4|1982.1|1976.1|1980.9|1974.9|12
1736530500000|2025-01-10 17:35:00|1981.1|1975.1|1981.4|1975.4|1981.4|1975.4|1980.9|1974.9|10
1736530800000|2025-01-10 17:40:00|1981.6|1975.6|1981.4|1975.4|1982.1|1976.1|1981.4|1975.4|4
1736531100000|2025-01-10 17:45:00|1981.1|1975.1|1981.6|1975.6|1981.6|1975.6|1981.1|1975.1|3
1736531400000|2025-01-10 17:50:00|1981.4|1975.4|1981.9|1975.9|1982.1|1976.1|1981.4|1975.4|11
1736531700000|2025-01-10 17:55:00|1982.1|1976.1|1985.6|1979.6|1985.9|1979.9|1981.9|1975.9|25
1736532000000|2025-01-10 18:00:00|1985.4|1979.4|1985.6|1979.6|1985.6|1979.6|1985.1|1979.1|6
1736532300000|2025-01-10 18:05:00|1985.5|1979.5|1985.1|1979.1|1985.9|1979.9|1985.1|1979.1|7
1736532600000|2025-01-10 18:10:00|1985.4|1979.4|1985.6|1979.6|1986.4|1980.4|1985.4|1979.4|8
1736532900000|2025-01-10 18:15:00|1986.1|1980.1|1986|1980|1986.1|1980.1|1985.8|1979.8|4
1736533200000|2025-01-10 18:20:00|1985.9|1979.9|1986.4|1980.4|1986.4|1980.4|1985.9|1979.9|3
1736533500000|2025-01-10 18:25:00|1986.1|1980.1|1985.9|1979.9|1986.1|1980.1|1985.9|1979.9|2
1736533800000|2025-01-10 18:30:00|1985.6|1979.6|1985.6|1979.6|1985.6|1979.6|1985.4|1979.4|3
1736534100000|2025-01-10 18:35:00|1985.4|1979.4|1984.9|1978.9|1985.4|1979.4|1984.9|1978.9|3
1736534400000|2025-01-10 18:40:00|1985.1|1979.1|1986.6|1980.6|1986.6|1980.6|1985.1|1979.1|22
1736534700000|2025-01-10 18:45:00|1986.4|1980.4|1984.8|1978.8|1986.4|1980.4|1984.8|1978.8|9
1736535000000|2025-01-10 18:50:00|1984.6|1978.6|1984.5|1978.5|1985|1979|1984.5|1978.5|8
1736535300000|2025-01-10 18:55:00|1990.8|1972|1991.5|1972.8|1991.5|1972.8|1990.8|1972|4
1736730000000|2025-01-13 01:00:00|1980.1|1974.1|1982.8|1976.8|1982.8|1976.8|1980.1|1974.1|16
1736730300000|2025-01-13 01:05:00|1982.6|1976.6|1979.8|1973.8|1983.6|1977.6|1979.5|1973.5|52
1736730600000|2025-01-13 01:10:00|1979.6|1973.6|1981.3|1975.3|1981.3|1975.3|1979.6|1973.6|20
1736730900000|2025-01-13 01:15:00|1981.1|1975.1|1977.9|1971.9|1981.3|1975.3|1977.9|1971.9|38
1736731200000|2025-01-13 01:20:00|1978|1972|1975.8|1969.8|1978.5|1972.5|1975.6|1969.6|19
1736731500000|2025-01-13 01:25:00|1975.9|1969.9|1977|1971|1977.5|1971.5|1975.6|1969.6|22
1736731800000|2025-01-13 01:30:00|1977.3|1971.3|1975.8|1969.8|1977.9|1971.9|1975.8|1969.8|32
1736732100000|2025-01-13 01:35:00|1976|1970|1974.9|1968.9|1976.8|1970.8|1974.9|1968.9|31
1736732400000|2025-01-13 01:40:00|1975|1969|1975.9|1969.9|1975.9|1969.9|1975|1969|10
1736732700000|2025-01-13 01:45:00|1975.6|1969.6|1975.6|1969.6|1975.6|1969.6|1975.4|1969.4|4
1736733000000|2025-01-13 01:50:00|1975.4|1969.4|1976.3|1970.3|1976.4|1970.4|1975.4|1969.4|7
1736733300000|2025-01-13 01:55:00|1976.1|1970.1|1975.5|1969.5|1976.1|1970.1|1975.4|1969.4|13
1736733600000|2025-01-13 02:00:00|1975.6|1969.6|1978.8|1972.8|1979.3|1973.3|1975.4|1969.4|18
1736733900000|2025-01-13 02:05:00|1978.6|1972.6|1978.1|1972.1|1979.1|1973.1|1978|1972|11
1736734200000|2025-01-13 02:10:00|1978|1972|1978.5|1972.5|1979.6|1973.6|1977.8|1971.8|24
1736734500000|2025-01-13 02:15:00|1978.4|1972.4|1977.5|1971.5|1979.6|1973.6|1977.4|1971.4|23
1736734800000|2025-01-13 02:20:00|1977.8|1971.8|1978.3|1972.3|1978.5|1972.5|1977.8|1971.8|7
1736735100000|2025-01-13 02:25:00|1978.5|1972.5|1978.5|1972.5|1978.5|1972.5|1978.5|1972.5|1
1736735400000|2025-01-13 02:30:00|1978.3|1972.3|1978.5|1972.5|1978.9|1972.9|1978|1972|48
1736735700000|2025-01-13 02:35:00|1978.4|1972.4|1977.4|1971.4|1978.5|1972.5|1977|1971|49
1736736000000|2025-01-13 02:40:00|1977.6|1971.6|1979.4|1973.4|1979.5|1973.5|1977.6|1971.6|25
1736736300000|2025-01-13 02:45:00|1979.1|1973.1|1977.8|1971.8|1979.1|1973.1|1976.4|1970.4|41
1736736600000|2025-01-13 02:50:00|1978|1972|1979.6|1973.6|1979.6|1973.6|1978|1972|31
1736736900000|2025-01-13 02:55:00|1979.5|1973.5|1978.4|1972.4|1979.5|1973.5|1978.1|1972.1|18
1736737200000|2025-01-13 03:00:00|1978.3|1972.3|1975.9|1969.9|1978.6|1972.6|1975.9|1969.9|28
1736737500000|2025-01-13 03:05:00|1975.6|1969.6|1976.3|1970.3|1977.9|1971.9|1975.6|1969.6|31
1736737800000|2025-01-13 03:10:00|1976.5|1970.5|1977.4|1971.4|1977.4|1971.4|1976.4|1970.4|27
1736738100000|2025-01-13 03:15:00|1977.5|1971.5|1976.4|1970.4|1977.8|1971.8|1976.4|1970.4|26
1736738400000|2025-01-13 03:20:00|1976.3|1970.3|1975.1|1969.1|1976.3|1970.3|1974.4|1968.4|33
1736738700000|2025-01-13 03:25:00|1974.9|1968.9|1973.3|1967.3|1974.9|1968.9|1972|1966|33
1736739000000|2025-01-13 03:30:00|1973.5|1967.5|1974.3|1968.3|1974.8|1968.8|1973.5|1967.5|9
1736739300000|2025-01-13 03:35:00|1974.1|1968.1|1974.3|1968.3|1974.5|1968.5|1973.5|1967.5|15
1736739600000|2025-01-13 03:40:00|1974.5|1968.5|1975|1969|1975.5|1969.5|1974.1|1968.1|9
1736739900000|2025-01-13 03:45:00|1975.3|1969.3|1975.9|1969.9|1976.1|1970.1|1975.3|1969.3|13
1736740200000|2025-01-13 03:50:00|1976|1970|1976.3|1970.3|1976.3|1970.3|1976|1970|4
1736740500000|2025-01-13 03:55:00|1976.4|1970.4|1976.8|1970.8|1976.8|1970.8|1976.4|1970.4|4
1736740800000|2025-01-13 04:00:00|1976.6|1970.6|1977.1|1971.1|1977.1|1971.1|1976.6|1970.6|3
1736741100000|2025-01-13 04:05:00|1977.4|1971.4|1977.3|1971.3|1977.4|1971.4|1977.1|1971.1|3
1736741400000|2025-01-13 04:10:00|1977.4|1971.4|1977.8|1971.8|1977.8|1971.8|1977.4|1971.4|7
1736741700000|2025-01-13 04:15:00|1977.5|1971.5|1976.4|1970.4|1977.5|1971.5|1975.9|1969.9|10
1736742000000|2025-01-13 04:20:00|1976.1|1970.1|1976.1|1970.1|1976.1|1970.1|1976.1|1970.1|1
1736742300000|2025-01-13 04:25:00|1976|1970|1975.1|1969.1|1976|1970|1975.1|1969.1|4
1736742600000|2025-01-13 04:30:00|1974.9|1968.9|1973.8|1967.8|1975|1969|1973.8|1967.8|6
1736742900000|2025-01-13 04:35:00|1974|1968|1973.1|1967.1|1975|1969|1973.1|1967.1|16
1736743200000|2025-01-13 04:40:00|1973.3|1967.3|1972.5|1966.5|1973.3|1967.3|1972.1|1966.1|11
1736743500000|2025-01-13 04:45:00|1972.6|1966.6|1972.5|1966.5|1973|1967|1972.5|1966.5|5
1736743800000|2025-01-13 04:50:00|1972.3|1966.3|1972.3|1966.3|1972.3|1966.3|1972.3|1966.3|1
1736744100000|2025-01-13 04:55:00|1972.5|1966.5|1972.3|1966.3|1972.8|1966.8|1972.3|1966.3|4
1736744400000|2025-01-13 05:00:00|1972.5|1966.5|1972.1|1966.1|1972.9|1966.9|1971.9|1965.9|10
1736744700000|2025-01-13 05:05:00|1972.3|1966.3|1972.3|1966.3|1972.6|1966.6|1972.1|1966.1|6
1736745000000|2025-01-13 05:10:00|1972.4|1966.4|1970.3|1964.3|1972.5|1966.5|1970.3|1964.3|8
1736745300000|2025-01-13 05:15:00|1970.1|1964.1|1970|1964|1970.1|1964.1|1969.9|1963.9|3
1736745600000|2025-01-13 05:20:00|1970.3|1964.3|1970.6|1964.6|1970.8|1964.8|1970.3|1964.3|5
1736745900000|2025-01-13 05:25:00|1970.5|1964.5|1972.3|1966.3|1973.8|1967.8|1970.5|1964.5|10
1736746200000|2025-01-13 05:30:00|1972|1966|1972.3|1966.3|1973.3|1967.3|1971.8|1965.8|20
1736746500000|2025-01-13 05:35:00|1972|1966|1970.4|1964.4|1972.3|1966.3|1970.4|1964.4|20
1736746800000|2025-01-13 05:40:00|1970.5|1964.5|1969.4|1963.4|1971.3|1965.3|1969.4|1963.4|23
1736747100000|2025-01-13 05:45:00|1969.6|1963.6|1970.5|1964.5|1970.5|1964.5|1969.5|1963.5|13
1736747400000|2025-01-13 05:50:00|1970.6|1964.6|1970.8|1964.8|1970.8|1964.8|1970.5|1964.5|7
1736747700000|2025-01-13 05:55:00|1971|1965|1972.1|1966.1|1972.1|1966.1|1971|1965|14
1736748000000|2025-01-13 06:00:00|1972.5|1966.5|1972.1|1966.1|1972.6|1966.6|1972|1966|13
1736748300000|2025-01-13 06:05:00|1972|1966|1972.3|1966.3|1972.8|1966.8|1972|1966|8
1736748600000|2025-01-13 06:10:00|1972.1|1966.1|1972|1966|1972.6|1966.6|1971.9|1965.9|17
1736748900000|2025-01-13 06:15:00|1971.9|1965.9|1970.5|1964.5|1971.9|1965.9|1970.5|1964.5|14
1736749200000|2025-01-13 06:20:00|1970.6|1964.6|1970.4|1964.4|1971|1965|1970|1964|58
1736749500000|2025-01-13 06:25:00|1970.3|1964.3|1970.9|1964.9|1971.1|1965.1|1969.9|1963.9|20
1736749800000|2025-01-13 06:30:00|1971.1|1965.1|1973.5|1967.5|1973.8|1967.8|1970.9|1964.9|31
1736750100000|2025-01-13 06:35:00|1973.6|1967.6|1973.4|1967.4|1973.8|1967.8|1973.3|1967.3|8
1736750400000|2025-01-13 06:40:00|1973.5|1967.5|1974.8|1968.8|1974.9|1968.9|1973.5|1967.5|9
1736750700000|2025-01-13 06:45:00|1975|1969|1975.3|1969.3|1976.5|1970.5|1974.8|1968.8|23
1736751000000|2025-01-13 06:50:00|1975.5|1969.5|1973.8|1967.8|1976|1970|1973.8|1967.8|19
1736751300000|2025-01-13 06:55:00|1973.6|1967.6|1972.5|1966.5|1973.6|1967.6|1971.1|1965.1|27
1736751600000|2025-01-13 07:00:00|1972.4|1966.4|1973.1|1967.1|1973.4|1967.4|1972.3|1966.3|7
1736751900000|2025-01-13 07:05:00|1973.4|1967.4|1973.4|1967.4|1973.4|1967.4|1973.1|1967.1|3
1736752200000|2025-01-13 07:10:00|1973.1|1967.1|1972.6|1966.6|1973.4|1967.4|1972.5|1966.5|9
1736752500000|2025-01-13 07:15:00|1972.5|1966.5|1973|1967|1973.3|1967.3|1972.5|1966.5|3
1736752800000|2025-01-13 07:20:00|1973.3|1967.3|1973.1|1967.1|1973.3|1967.3|1972.6|1966.6|5
1736753100000|2025-01-13 07:25:00|1973|1967|1972.3|1966.3|1973|1967|1972.3|1966.3|5
1736753400000|2025-01-13 07:30:00|1972.4|1966.4|1973.3|1967.3|1973.3|1967.3|1972.4|1966.4|5
1736753700000|2025-01-13 07:35:00|1973|1967|1972.6|1966.6|1973|1967|1972.3|1966.3|7
1736754000000|2025-01-13 07:40:00|1972.9|1966.9|1974.3|1968.3|1974.3|1968.3|1972.9|1966.9|8
1736754300000|2025-01-13 07:45:00|1974|1968|1972.1|1966.1|1974|1968|1971|1965|35
1736754900000|2025-01-13 07:55:00|1972|1966|1971.6|1965.6|1972.1|1966.1|1970.9|1964.9|8
1736755200000|2025-01-13 08:00:00|1972.1|1966.1|1974.4|1968.4|1975.9|1969.9|1971.4|1965.4|47
1736755500000|2025-01-13 08:05:00|1974.6|1968.6|1972.9|1966.9|1974.9|1968.9|1972.9|1966.9|26
1736755800000|2025-01-13 08:10:00|1973.1|1967.1|1971.9|1965.9|1973.9|1967.9|1971.1|1965.1|22
1736756100000|2025-01-13 08:15:00|1971.6|1965.6|1964.5|1958.5|1971.9|1965.9|1964.5|1958.5|51
1736756400000|2025-01-13 08:20:00|1964.3|1958.3|1962.3|1956.3|1964.9|1958.9|1961.6|1955.6|62
1736756700000|2025-01-13 08:25:00|1962|1956|1960.9|1954.9|1962.3|1956.3|1960.4|1954.4|36
1736757000000|2025-01-13 08:30:00|1961.1|1955.1|1965.9|1959.9|1965.9|1959.9|1960.9|1954.9|33
1736757300000|2025-01-13 08:35:00|1965.6|1959.6|1962.6|1956.6|1965.9|1959.9|1962.6|1956.6|32
1736757600000|2025-01-13 08:40:00|1962.9|1956.9|1961.9|1955.9|1962.9|1956.9|1961.4|1955.4|17
1736757900000|2025-01-13 08:45:00|1962.1|1956.1|1966.9|1960.9|1966.9|1960.9|1962.1|1956.1|32
1736758200000|2025-01-13 08:50:00|1967.1|1961.1|1967.4|1961.4|1968.4|1962.4|1966.9|1960.9|24
1736758500000|2025-01-13 08:55:00|1967.1|1961.1|1970.4|1964.4|1971.9|1965.9|1967.1|1961.1|27
1736758800000|2025-01-13 09:00:00|1970.6|1964.6|1965.4|1959.4|1970.9|1964.9|1965.1|1959.1|69
1736759100000|2025-01-13 09:05:00|1965.6|1959.6|1970.1|1964.1|1973.8|1967.8|1965.6|1959.6|53
1736759400000|2025-01-13 09:10:00|1969.9|1963.9|1969.4|1963.4|1970.9|1964.9|1968.6|1962.6|30
1736759700000|2025-01-13 09:15:00|1969.1|1963.1|1972.6|1966.6|1973.1|1967.1|1969.1|1963.1|34
1736760000000|2025-01-13 09:20:00|1972.4|1966.4|1967.9|1961.9|1972.4|1966.4|1967.9|1961.9|31
1736760300000|2025-01-13 09:25:00|1967.6|1961.6|1967.1|1961.1|1968.1|1962.1|1966.1|1960.1|48
1736760600000|2025-01-13 09:30:00|1967.4|1961.4|1964.3|1958.3|1968.4|1962.4|1964.1|1958.1|41
1736760900000|2025-01-13 09:35:00|1964.1|1958.1|1966.6|1960.6|1966.6|1960.6|1964|1958|26
1736761200000|2025-01-13 09:40:00|1967.4|1961.4|1966.6|1960.6|1967.4|1961.4|1966.4|1960.4|15
1736761500000|2025-01-13 09:45:00|1966.4|1960.4|1965.1|1959.1|1966.4|1960.4|1964|1958|41
1736761800000|2025-01-13 09:50:00|1964.9|1958.9|1965.1|1959.1|1965.1|1959.1|1963.9|1957.9|12
1736762100000|2025-01-13 09:55:00|1965.4|1959.4|1965.4|1959.4|1966.6|1960.6|1964.6|1958.6|25
1736762400000|2025-01-13 10:00:00|1965.6|1959.6|1966.4|1960.4|1966.6|1960.6|1964.9|1958.9|24
1736762700000|2025-01-13 10:05:00|1966.6|1960.6|1966.9|1960.9|1967.1|1961.1|1966.4|1960.4|12
1736763000000|2025-01-13 10:10:00|1967.1|1961.1|1966.9|1960.9|1968.4|1962.4|1966.9|1960.9|22
1736763300000|2025-01-13 10:15:00|1966.6|1960.6|1966.1|1960.1|1967.6|1961.6|1964.6|1958.6|28
1736763600000|2025-01-13 10:20:00|1965.9|1959.9|1966.1|1960.1|1966.4|1960.4|1965.9|1959.9|10
1736763900000|2025-01-13 10:25:00|1966.4|1960.4|1965.4|1959.4|1966.4|1960.4|1965.4|1959.4|15
1736764200000|2025-01-13 10:30:00|1965.6|1959.6|1966.9|1960.9|1967.6|1961.6|1965.4|1959.4|16
1736764500000|2025-01-13 10:35:00|1966.6|1960.6|1965.9|1959.9|1966.6|1960.6|1965.9|1959.9|6
1736764800000|2025-01-13 10:40:00|1966.1|1960.1|1964.4|1958.4|1966.4|1960.4|1964.4|1958.4|16
1736765100000|2025-01-13 10:45:00|1964.6|1958.6|1964.9|1958.9|1965.4|1959.4|1964.6|1958.6|7
1736765400000|2025-01-13 10:50:00|1965.1|1959.1|1967.6|1961.6|1967.6|1961.6|1964.9|1958.9|17
1736765700000|2025-01-13 10:55:00|1967.4|1961.4|1966.4|1960.4|1967.6|1961.6|1965.9|1959.9|16
1736766000000|2025-01-13 11:00:00|1966.6|1960.6|1966.4|1960.4|1967.1|1961.1|1965.6|1959.6|24
1736766300000|2025-01-13 11:05:00|1966.6|1960.6|1965.6|1959.6|1966.6|1960.6|1965.4|1959.4|15
1736766600000|2025-01-13 11:10:00|1965.9|1959.9|1966.4|1960.4|1966.6|1960.6|1965.6|1959.6|16
1736766900000|2025-01-13 11:15:00|1966.1|1960.1|1966.1|1960.1|1966.1|1960.1|1965.1|1959.1|18
1736767200000|2025-01-13 11:20:00|1966.4|1960.4|1964.6|1958.6|1966.4|1960.4|1964.4|1958.4|23
1736767500000|2025-01-13 11:25:00|1964.9|1958.9|1963.4|1957.4|1964.9|1958.9|1963.4|1957.4|13
1736767800000|2025-01-13 11:30:00|1963.1|1957.1|1961.6|1955.6|1963.1|1957.1|1961.1|1955.1|16
1736768100000|2025-01-13 11:35:00|1961.4|1955.4|1960.9|1954.9|1961.4|1955.4|1960.4|1954.4|17
1736768400000|2025-01-13 11:40:00|1960.6|1954.6|1959.4|1953.4|1960.6|1954.6|1959.4|1953.4|14
1736768700000|2025-01-13 11:45:00|1959.1|1953.1|1958.9|1952.9|1959.1|1953.1|1957.9|1951.9|19
1736769000000|2025-01-13 11:50:00|1959.1|1953.1|1958.9|1952.9|1959.6|1953.6|1958.9|1952.9|10
1736769300000|2025-01-13 11:55:00|1958.6|1952.6|1958.1|1952.1|1958.9|1952.9|1957.9|1951.9|9
1736769600000|2025-01-13 12:00:00|1957.9|1951.9|1958.9|1952.9|1958.9|1952.9|1957.4|1951.4|19
1736769900000|2025-01-13 12:05:00|1958.6|1952.6|1957.9|1951.9|1958.6|1952.6|1957.4|1951.4|18
1736770200000|2025-01-13 12:10:00|1957.6|1951.6|1958.1|1952.1|1958.4|1952.4|1956.9|1950.9|16
1736770500000|2025-01-13 12:15:00|1958.4|1952.4|1957.9|1951.9|1958.6|1952.6|1957.9|1951.9|8
1736770800000|2025-01-13 12:20:00|1958.1|1952.1|1957.9|1951.9|1958.1|1952.1|1957.9|1951.9|2
1736771100000|2025-01-13 12:25:00|1957.6|1951.6|1957.6|1951.6|1958.4|1952.4|1957.6|1951.6|15
1736771400000|2025-01-13 12:30:00|1957.9|1951.9|1957.1|1951.1|1958.4|1952.4|1956.9|1950.9|21
1736771700000|2025-01-13 12:35:00|1957.4|1951.4|1961.6|1955.6|1961.9|1955.9|1957.4|1951.4|23
1736772000000|2025-01-13 12:40:00|1961.4|1955.4|1958.6|1952.6|1961.4|1955.4|1958.6|1952.6|17
1736772300000|2025-01-13 12:45:00|1959.1|1953.1|1959|1953|1959.4|1953.4|1955.4|1949.4|46
1736772600000|2025-01-13 12:50:00|1959.1|1953.1|1954.4|1948.4|1960.8|1954.8|1954.4|1948.4|38
1736772900000|2025-01-13 12:55:00|1954.6|1948.6|1954.9|1948.9|1955.1|1949.1|1954.1|1948.1|15
1736773200000|2025-01-13 13:00:00|1954.6|1948.6|1949.4|1943.4|1955.4|1949.4|1949.1|1943.1|62
1736773500000|2025-01-13 13:05:00|1949.1|1943.1|1948.6|1942.6|1950.1|1944.1|1947.1|1941.1|49
1736773800000|2025-01-13 13:10:00|1948.9|1942.9|1948.9|1942.9|1949.9|1943.9|1948.4|1942.4|42
1736774100000|2025-01-13 13:15:00|1949.1|1943.1|1949.6|1943.6|1950.1|1944.1|1949.1|1943.1|20
1736774400000|2025-01-13 13:20:00|1949.4|1943.4|1949.4|1943.4|1949.9|1943.9|1947.9|1941.9|23
1736774700000|2025-01-13 13:25:00|1949.1|1943.1|1948.6|1942.6|1949.6|1943.6|1947.9|1941.9|24
1736775000000|2025-01-13 13:30:00|1948.4|1942.4|1948.4|1942.4|1948.6|1942.6|1947.4|1941.4|17
1736775300000|2025-01-13 13:35:00|1948.6|1942.6|1948.1|1942.1|1948.9|1942.9|1947.6|1941.6|22
1736775600000|2025-01-13 13:40:00|1947.9|1941.9|1948.6|1942.6|1949.1|1943.1|1947.6|1941.6|18
1736775900000|2025-01-13 13:45:00|1948.9|1942.9|1949.9|1943.9|1949.9|1943.9|1948.4|1942.4|16
1736776200000|2025-01-13 13:50:00|1950.1|1944.1|1950.9|1944.9|1951.6|1945.6|1950.1|1944.1|33
1736776500000|2025-01-13 13:55:00|1950.6|1944.6|1949.9|1943.9|1950.9|1944.9|1949.4|1943.4|14
1736776800000|2025-01-13 14:00:00|1949.6|1943.6|1948.4|1942.4|1949.6|1943.6|1948.1|1942.1|16
1736777100000|2025-01-13 14:05:00|1948.1|1942.1|1945.4|1939.4|1948.1|1942.1|1945.4|1939.4|23
1736777400000|2025-01-13 14:10:00|1945.6|1939.6|1945.6|1939.6|1946.1|1940.1|1945.1|1939.1|24
1736777700000|2025-01-13 14:15:00|1945.4|1939.4|1944.4|1938.4|1945.6|1939.6|1944.1|1938.1|26
1736778000000|2025-01-13 14:20:00|1944.6|1938.6|1945.1|1939.1|1945.6|1939.6|1944.1|1938.1|27
1736778300000|2025-01-13 14:25:00|1945.4|1939.4|1947.1|1941.1|1947.6|1941.6|1945.1|1939.1|29
1736778600000|2025-01-13 14:30:00|1946.9|1940.9|1948.9|1942.9|1949.6|1943.6|1946.9|1940.9|44
1736778900000|2025-01-13 14:35:00|1949.1|1943.1|1949.6|1943.6|1950.4|1944.4|1948.4|1942.4|23
1736779200000|2025-01-13 14:40:00|1949.4|1943.4|1952.4|1946.4|1952.6|1946.6|1948.9|1942.9|28
1736779500000|2025-01-13 14:45:00|1952.1|1946.1|1953.6|1947.6|1954.9|1948.9|1951.9|1945.9|24
1736779800000|2025-01-13 14:50:00|1953.4|1947.4|1953.1|1947.1|1953.9|1947.9|1951.9|1945.9|33
1736780100000|2025-01-13 14:55:00|1952.9|1946.9|1951.6|1945.6|1953.1|1947.1|1951.6|1945.6|16
1736780400000|2025-01-13 15:00:00|1951.9|1945.9|1947.9|1941.9|1951.9|1945.9|1947.9|1941.9|22
1736780700000|2025-01-13 15:05:00|1947.6|1941.6|1947.6|1941.6|1949.4|1943.4|1947.1|1941.1|41
1736781000000|2025-01-13 15:10:00|1947.4|1941.4|1946.9|1940.9|1948.9|1942.9|1946.6|1940.6|41
1736781300000|2025-01-13 15:15:00|1946.6|1940.6|1949.6|1943.6|1950.1|1944.1|1946.4|1940.4|19
1736781600000|2025-01-13 15:20:00|1949.9|1943.9|1947.6|1941.6|1950.4|1944.4|1947.6|1941.6|25
1736781900000|2025-01-13 15:25:00|1947.9|1941.9|1948.4|1942.4|1949.1|1943.1|1947.4|1941.4|21
1736782200000|2025-01-13 15:30:00|1948.1|1942.1|1948.6|1942.6|1951.1|1945.1|1948.1|1942.1|27
1736782500000|2025-01-13 15:35:00|1948.4|1942.4|1947.4|1941.4|1948.4|1942.4|1946.6|1940.6|26
1736782800000|2025-01-13 15:40:00|1947.6|1941.6|1947.1|1941.1|1947.6|1941.6|1946.9|1940.9|13
1736783100000|2025-01-13 15:45:00|1947.4|1941.4|1947.9|1941.9|1948.1|1942.1|1947.4|1941.4|19
1736783400000|2025-01-13 15:50:00|1948.1|1942.1|1948.6|1942.6|1950.4|1944.4|1948.1|1942.1|26
1736783700000|2025-01-13 15:55:00|1948.4|1942.4|1950.6|1944.6|1950.6|1944.6|1948.1|1942.1|14
1736784000000|2025-01-13 16:00:00|1950.9|1944.9|1952.6|1946.6|1952.9|1946.9|1950.6|1944.6|41
1736784300000|2025-01-13 16:05:00|1952.9|1946.9|1954.6|1948.6|1955.6|1949.6|1952.9|1946.9|35
1736784600000|2025-01-13 16:10:00|1954.9|1948.9|1953.1|1947.1|1956.1|1950.1|1952.6|1946.6|31
1736784900000|2025-01-13 16:15:00|1952.9|1946.9|1949.1|1943.1|1952.9|1946.9|1948.1|1942.1|37
1736785200000|2025-01-13 16:20:00|1949.4|1943.4|1952.1|1946.1|1953.1|1947.1|1949.1|1943.1|33
1736785500000|2025-01-13 16:25:00|1951.9|1945.9|1951.6|1945.6|1952.9|1946.9|1949|1943|58
1736785800000|2025-01-13 16:30:00|1951.4|1945.4|1949.6|1943.6|1952.6|1946.6|1948.3|1942.3|42
1736786100000|2025-01-13 16:35:00|1949.9|1943.9|1949.6|1943.6|1950.1|1944.1|1948.9|1942.9|20
1736786400000|2025-01-13 16:40:00|1949.4|1943.4|1951.1|1945.1|1951.6|1945.6|1948.4|1942.4|35
1736786700000|2025-01-13 16:45:00|1951.4|1945.4|1960.9|1954.9|1960.9|1954.9|1950.9|1944.9|27
1736787000000|2025-01-13 16:50:00|1960.6|1954.6|1958.4|1952.4|1961.6|1955.6|1957.4|1951.4|98
1736787300000|2025-01-13 16:55:00|1958.9|1952.9|1960.8|1954.8|1964.6|1958.6|1958.9|1952.9|190
1736787600000|2025-01-13 17:00:00|1960.6|1954.6|1959.4|1953.4|1960.6|1954.6|1957.8|1951.8|33
1736787900000|2025-01-13 17:05:00|1959.1|1953.1|1958.1|1952.1|1959.4|1953.4|1957.9|1951.9|9
1736788200000|2025-01-13 17:10:00|1957.9|1951.9|1957.9|1951.9|1957.9|1951.9|1957.9|1951.9|1
1736788500000|2025-01-13 17:15:00|1957.6|1951.6|1953.5|1947.5|1958.1|1952.1|1953.5|1947.5|18
1736788800000|2025-01-13 17:20:00|1953.4|1947.4|1949.5|1943.5|1953.4|1947.4|1949.5|1943.5|24
1736789100000|2025-01-13 17:25:00|1949.8|1943.8|1949.5|1943.5|1950.3|1944.3|1949.3|1943.3|15
1736789400000|2025-01-13 17:30:00|1949.3|1943.3|1949.3|1943.3|1949.6|1943.6|1946.9|1940.9|26
1736789700000|2025-01-13 17:35:00|1949.1|1943.1|1945.8|1939.8|1949.1|1943.1|1945.8|1939.8|27
1736790000000|2025-01-13 17:40:00|1945.9|1939.9|1946.1|1940.1|1946.6|1940.6|1945.9|1939.9|21
1736790300000|2025-01-13 17:45:00|1946.4|1940.4|1947.9|1941.9|1947.9|1941.9|1945.9|1939.9|12
1736790600000|2025-01-13 17:50:00|1948.1|1942.1|1948.4|1942.4|1948.4|1942.4|1948.1|1942.1|2
1736790900000|2025-01-13 17:55:00|1949.1|1943.1|1947.6|1941.6|1949.1|1943.1|1947.1|1941.1|14
1736791200000|2025-01-13 18:00:00|1947.9|1941.9|1947.9|1941.9|1947.9|1941.9|1947.9|1941.9|1
1736791500000|2025-01-13 18:05:00|1948.1|1942.1|1949.1|1943.1|1949.1|1943.1|1948.1|1942.1|4
1736791800000|2025-01-13 18:10:00|1949.4|1943.4|1948.9|1942.9|1949.4|1943.4|1948.9|1942.9|2
1736792400000|2025-01-13 18:20:00|1949.1|1943.1|1949.4|1943.4|1949.4|1943.4|1949.1|1943.1|2
1736792700000|2025-01-13 18:25:00|1949.1|1943.1|1949.4|1943.4|1949.4|1943.4|1949.1|1943.1|2
1736793600000|2025-01-13 18:40:00|1949.1|1943.1|1948.9|1942.9|1949.1|1943.1|1948.9|1942.9|2
1736793900000|2025-01-13 18:45:00|1949.1|1943.1|1949.9|1943.9|1950|1944|1949.1|1943.1|5
1736794200000|2025-01-13 18:50:00|1949.5|1943.5|1949.1|1943.1|1949.6|1943.6|1949.1|1943.1|5
1736794500000|2025-01-13 18:55:00|1955.5|1936.8|1956.8|1938|1957.3|1938.5|1955.5|1936.8|4
1736816400000|2025-01-14 01:00:00|1953.1|1947.1|1951.6|1945.6|1954.4|1948.4|1951.6|1945.6|31
1736816700000|2025-01-14 01:05:00|1952|1946|1953.6|1947.6|1954|1948|1952|1946|27
1736817000000|2025-01-14 01:10:00|1953.4|1947.4|1951.5|1945.5|1953.4|1947.4|1950.8|1944.8|21
1736817300000|2025-01-14 01:15:00|1951.1|1945.1|1950.8|1944.8|1951.4|1945.4|1950.3|1944.3|16
1736817600000|2025-01-14 01:20:00|1950.6|1944.6|1949.5|1943.5|1950.6|1944.6|1948.9|1942.9|20
1736817900000|2025-01-14 01:25:00|1949.4|1943.4|1949.6|1943.6|1950.1|1944.1|1948.9|1942.9|11
1736818200000|2025-01-14 01:30:00|1949.9|1943.9|1950.1|1944.1|1950.1|1944.1|1949.6|1943.6|16
1736818500000|2025-01-14 01:35:00|1949.4|1943.4|1950.5|1944.5|1950.5|1944.5|1949.4|1943.4|13
1736818800000|2025-01-14 01:40:00|1950.6|1944.6|1950.8|1944.8|1951.1|1945.1|1950.4|1944.4|16
1736819100000|2025-01-14 01:45:00|1950.6|1944.6|1951.5|1945.5|1951.6|1945.6|1950.6|1944.6|24
1736819400000|2025-01-14 01:50:00|1951.6|1945.6|1953.9|1947.9|1953.9|1947.9|1951.3|1945.3|18
1736819700000|2025-01-14 01:55:00|1954.1|1948.1|1953.1|1947.1|1954.5|1948.5|1953.1|1947.1|8
1736820000000|2025-01-14 02:00:00|1953|1947|1951.5|1945.5|1953|1947|1951.4|1945.4|16
1736820300000|2025-01-14 02:05:00|1951.3|1945.3|1949.4|1943.4|1951.4|1945.4|1949.3|1943.3|17
1736820600000|2025-01-14 02:10:00|1949.1|1943.1|1947.5|1941.5|1949.1|1943.1|1947.5|1941.5|13
1736820900000|2025-01-14 02:15:00|1947.1|1941.1|1946.8|1940.8|1947.9|1941.9|1946.8|1940.8|12
1736821200000|2025-01-14 02:20:00|1946.6|1940.6|1948|1942|1948|1942|1946.6|1940.6|11
1736821500000|2025-01-14 02:25:00|1948.3|1942.3|1948|1942|1948.4|1942.4|1947.4|1941.4|16
1736821800000|2025-01-14 02:30:00|1948.1|1942.1|1948.9|1942.9|1950.1|1944.1|1948.1|1942.1|24
1736822100000|2025-01-14 02:35:00|1949|1943|1947.9|1941.9|1949.1|1943.1|1947.9|1941.9|23
1736822400000|2025-01-14 02:40:00|1947.8|1941.8|1946.6|1940.6|1948.6|1942.6|1946.6|1940.6|28
1736822700000|2025-01-14 02:45:00|1946.3|1940.3|1947.1|1941.1|1948|1942|1946.3|1940.3|25
1736823000000|2025-01-14 02:50:00|1946.9|1940.9|1947.3|1941.3|1947.4|1941.4|1946.8|1940.8|19
1736823300000|2025-01-14 02:55:00|1947.1|1941.1|1947.6|1941.6|1948.1|1942.1|1946.6|1940.6|22
1736823600000|2025-01-14 03:00:00|1947.4|1941.4|1946.6|1940.6|1947.4|1941.4|1946.4|1940.4|11
1736823900000|2025-01-14 03:05:00|1946.9|1940.9|1947.4|1941.4|1947.6|1941.6|1946.6|1940.6|10
1736824200000|2025-01-14 03:10:00|1947.5|1941.5|1949.3|1943.3|1949.6|1943.6|1947.5|1941.5|17
1736824500000|2025-01-14 03:15:00|1949.4|1943.4|1946.6|1940.6|1949.4|1943.4|1946.6|1940.6|16
1736824800000|2025-01-14 03:20:00|1946.8|1940.8|1946.1|1940.1|1946.9|1940.9|1946.1|1940.1|14
1736825100000|2025-01-14 03:25:00|1946.4|1940.4|1946|1940|1946.5|1940.5|1945.9|1939.9|7
1736825400000|2025-01-14 03:30:00|1946.1|1940.1|1947|1941|1947|1941|1946.1|1940.1|7
1736825700000|2025-01-14 03:35:00|1947.1|1941.1|1948.1|1942.1|1948.6|1942.6|1947|1941|11
1736826000000|2025-01-14 03:40:00|1948.4|1942.4|1948.1|1942.1|1948.4|1942.4|1948.1|1942.1|2
1736826300000|2025-01-14 03:45:00|1947.9|1941.9|1947.9|1941.9|1947.9|1941.9|1947.9|1941.9|1
1736826600000|2025-01-14 03:50:00|1947.6|1941.6|1947.6|1941.6|1948.1|1942.1|1946.9|1940.9|10
1736827200000|2025-01-14 04:00:00|1947.5|1941.5|1944.5|1938.5|1947.5|1941.5|1943.8|1937.8|14
1736827500000|2025-01-14 04:05:00|1944.6|1938.6|1944.6|1938.6|1944.6|1938.6|1944.6|1938.6|1
1736827800000|2025-01-14 04:10:00|1944.8|1938.8|1944.4|1938.4|1944.8|1938.8|1944.4|1938.4|3
1736828100000|2025-01-14 04:15:00|1944.1|1938.1|1944.4|1938.4|1944.4|1938.4|1944.1|1938.1|2
1736828700000|2025-01-14 04:25:00|1944.1|1938.1|1944.1|1938.1|1944.1|1938.1|1944.1|1938.1|1
1736829000000|2025-01-14 04:30:00|1943.9|1937.9|1943.6|1937.6|1943.9|1937.9|1943.6|1937.6|4
1736829300000|2025-01-14 04:35:00|1943.4|1937.4|1943.4|1937.4|1943.4|1937.4|1943.4|1937.4|1
1736829900000|2025-01-14 04:45:00|1943.9|1937.9|1944.6|1938.6|1944.6|1938.6|1943.9|1937.9|12
1736830200000|2025-01-14 04:50:00|1944.5|1938.5|1944.1|1938.1|1944.5|1938.5|1944.1|1938.1|4
1736830500000|2025-01-14 04:55:00|1943.6|1937.6|1943.5|1937.5|1943.6|1937.6|1943.5|1937.5|2
1736830800000|2025-01-14 05:00:00|1943.6|1937.6|1943.4|1937.4|1943.9|1937.9|1943.4|1937.4|5
1736831100000|2025-01-14 05:05:00|1943.6|1937.6|1943.4|1937.4|1943.6|1937.6|1943.4|1937.4|2
1736831400000|2025-01-14 05:10:00|1943.3|1937.3|1943.3|1937.3|1943.3|1937.3|1943.3|1937.3|1
1736831700000|2025-01-14 05:15:00|1943.4|1937.4|1944.1|1938.1|1944.1|1938.1|1943.1|1937.1|6
1736832000000|2025-01-14 05:20:00|1943.9|1937.9|1943.5|1937.5|1944.1|1938.1|1943.5|1937.5|6
1736832300000|2025-01-14 05:25:00|1943.4|1937.4|1943.5|1937.5|1943.5|1937.5|1943.1|1937.1|6
1736832600000|2025-01-14 05:30:00|1943.3|1937.3|1942.4|1936.4|1943.5|1937.5|1942.4|1936.4|8
1736832900000|2025-01-14 05:35:00|1942.1|1936.1|1942.1|1936.1|1942.1|1936.1|1941.5|1935.5|9
1736833200000|2025-01-14 05:40:00|1942.8|1936.8|1944.9|1938.9|1945.1|1939.1|1942.8|1936.8|21
1736833500000|2025-01-14 05:45:00|1945|1939|1945.6|1939.6|1945.9|1939.9|1944.8|1938.8|28
1736833800000|2025-01-14 05:50:00|1945.4|1939.4|1946.9|1940.9|1946.9|1940.9|1944.9|1938.9|22
1736834100000|2025-01-14 05:55:00|1946.6|1940.6|1948.3|1942.3|1948.5|1942.5|1946|1940|64
1736834400000|2025-01-14 06:00:00|1948.1|1942.1|1948.6|1942.6|1948.6|1942.6|1947.6|1941.6|49
1736834700000|2025-01-14 06:05:00|1948.4|1942.4|1945.9|1939.9|1950.3|1944.3|1945.8|1939.8|46
1736835000000|2025-01-14 06:10:00|1946.1|1940.1|1945.8|1939.8|1946.3|1940.3|1945.4|1939.4|11
1736835300000|2025-01-14 06:15:00|1946|1940|1947.5|1941.5|1949|1943|1946|1940|36
1736835600000|2025-01-14 06:20:00|1947.4|1941.4|1945.8|1939.8|1947.6|1941.6|1945.6|1939.6|30
1736835900000|2025-01-14 06:25:00|1945.6|1939.6|1945.6|1939.6|1946.1|1940.1|1944.9|1938.9|47
1736836200000|2025-01-14 06:30:00|1945.4|1939.4|1945.4|1939.4|1945.6|1939.6|1944.5|1938.5|42
1736836500000|2025-01-14 06:35:00|1945.1|1939.1|1943.6|1937.6|1945.1|1939.1|1943.4|1937.4|41
1736836800000|2025-01-14 06:40:00|1943.8|1937.8|1943.4|1937.4|1944.4|1938.4|1943.4|1937.4|24
1736837100000|2025-01-14 06:45:00|1942.9|1936.9|1943.4|1937.4|1944.4|1938.4|1942.6|1936.6|15
1736837400000|2025-01-14 06:50:00|1943.3|1937.3|1942.5|1936.5|1943.3|1937.3|1942|1936|15
1736837700000|2025-01-14 06:55:00|1942.8|1936.8|1943|1937|1943.8|1937.8|1942.8|1936.8|12
1736838000000|2025-01-14 07:00:00|1943.1|1937.1|1942.6|1936.6|1943.1|1937.1|1941.9|1935.9|12
1736838300000|2025-01-14 07:05:00|1942.5|1936.5|1942.4|1936.4|1942.9|1936.9|1942.1|1936.1|15
1736838600000|2025-01-14 07:10:00|1942.6|1936.6|1941.6|1935.6|1942.6|1936.6|1941.6|1935.6|13
1736838900000|2025-01-14 07:15:00|1941.5|1935.5|1942.6|1936.6|1942.6|1936.6|1941.4|1935.4|18
1736839200000|2025-01-14 07:20:00|1942.8|1936.8|1943.1|1937.1|1943.5|1937.5|1942.6|1936.6|12
1736839500000|2025-01-14 07:25:00|1943|1937|1943.5|1937.5|1943.9|1937.9|1943|1937|7
1736839800000|2025-01-14 07:30:00|1943.3|1937.3|1943.1|1937.1|1943.6|1937.6|1942.4|1936.4|16
1736840100000|2025-01-14 07:35:00|1943|1937|1944|1938|1944|1938|1942.6|1936.6|14
1736840400000|2025-01-14 07:40:00|1943.8|1937.8|1942.9|1936.9|1943.8|1937.8|1942.4|1936.4|9
1736840700000|2025-01-14 07:45:00|1942.8|1936.8|1943|1937|1943|1937|1942.6|1936.6|11
1736841000000|2025-01-14 07:50:00|1942.8|1936.8|1941.9|1935.9|1943.1|1937.1|1941.9|1935.9|10
1736841300000|2025-01-14 07:55:00|1941.8|1935.8|1941.3|1935.3|1942.4|1936.4|1941|1935|21
1736841600000|2025-01-14 08:00:00|1941|1935|1942.1|1936.1|1943.8|1937.8|1940.6|1934.6|60
1736841900000|2025-01-14 08:05:00|1942.3|1936.3|1943.4|1937.4|1944.3|1938.3|1941.8|1935.8|37
1736842200000|2025-01-14 08:10:00|1943.5|1937.5|1946.6|1940.6|1946.9|1940.9|1943.5|1937.5|19
1736842500000|2025-01-14 08:15:00|1946.4|1940.4|1946.8|1940.8|1949.6|1943.6|1944.6|1938.6|52
1736842800000|2025-01-14 08:20:00|1947|1941|1946.9|1940.9|1948|1942|1946.5|1940.5|25
1736843100000|2025-01-14 08:25:00|1947|1941|1945.5|1939.5|1947.5|1941.5|1945.5|1939.5|20
1736843400000|2025-01-14 08:30:00|1945.3|1939.3|1944.4|1938.4|1945.6|1939.6|1944.4|1938.4|25
1736843700000|2025-01-14 08:35:00|1944.3|1938.3|1941|1935|1944.3|1938.3|1940.6|1934.6|34
1736844000000|2025-01-14 08:40:00|1941.1|1935.1|1943|1937|1943|1937|1941.1|1935.1|11
1736844300000|2025-01-14 08:45:00|1943.6|1937.6|1944.5|1938.5|1945.3|1939.3|1943.3|1937.3|22
1736844600000|2025-01-14 08:50:00|1944.8|1938.8|1945|1939|1945.3|1939.3|1944.3|1938.3|12
1736844900000|2025-01-14 08:55:00|1944.8|1938.8|1945|1939|1945.3|1939.3|1944.5|1938.5|9
1736845200000|2025-01-14 09:00:00|1945.1|1939.1|1943.6|1937.6|1946.8|1940.8|1943.5|1937.5|46
1736845500000|2025-01-14 09:05:00|1944|1938|1944.3|1938.3|1944.5|1938.5|1943.6|1937.6|25
1736845800000|2025-01-14 09:10:00|1944.1|1938.1|1943|1937|1944.1|1938.1|1942.8|1936.8|31
1736846100000|2025-01-14 09:15:00|1942.8|1936.8|1943.5|1937.5|1944.8|1938.8|1941.8|1935.8|42
1736846400000|2025-01-14 09:20:00|1943.8|1937.8|1943.4|1937.4|1944|1938|1942.9|1936.9|14
1736846700000|2025-01-14 09:25:00|1943.3|1937.3|1944.8|1938.8|1944.8|1938.8|1943|1937|18
1736847000000|2025-01-14 09:30:00|1944.5|1938.5|1944.8|1938.8|1945.3|1939.3|1944|1938|26
1736847300000|2025-01-14 09:35:00|1944.5|1938.5|1945.6|1939.6|1945.6|1939.6|1944.5|1938.5|9
1736847600000|2025-01-14 09:40:00|1945.5|1939.5|1945.6|1939.6|1946.1|1940.1|1945.4|1939.4|12
1736847900000|2025-01-14 09:45:00|1945.8|1939.8|1945.8|1939.8|1945.8|1939.8|1945.6|1939.6|3
1736848200000|2025-01-14 09:50:00|1946|1940|1945|1939|1946.1|1940.1|1944.8|1938.8|17
1736848500000|2025-01-14 09:55:00|1945.3|1939.3|1946|1940|1946.3|1940.3|1945|1939|10
1736848800000|2025-01-14 10:00:00|1946.3|1940.3|1946.5|1940.5|1946.6|1940.6|1945.5|1939.5|16
1736849100000|2025-01-14 10:05:00|1946.8|1940.8|1947|1941|1947.3|1941.3|1946.8|1940.8|11
1736849400000|2025-01-14 10:10:00|1946.8|1940.8|1945.8|1939.8|1947|1941|1945.8|1939.8|15
1736849700000|2025-01-14 10:15:00|1945.9|1939.9|1945.8|1939.8|1945.9|1939.9|1945.5|1939.5|6
1736850000000|2025-01-14 10:20:00|1945.6|1939.6|1946.8|1940.8|1947.3|1941.3|1945.6|1939.6|13
1736850300000|2025-01-14 10:25:00|1946.5|1940.5|1946.3|1940.3|1946.5|1940.5|1945.6|1939.6|14
1736850600000|2025-01-14 10:30:00|1946.5|1940.5|1946.9|1940.9|1947|1941|1946.5|1940.5|9
1736850900000|2025-01-14 10:35:00|1946.8|1940.8|1945.8|1939.8|1946.8|1940.8|1945.8|1939.8|7
1736851200000|2025-01-14 10:40:00|1945.9|1939.9|1946.3|1940.3|1946.8|1940.8|1945.9|1939.9|9
1736851500000|2025-01-14 10:45:00|1946|1940|1946.3|1940.3|1946.3|1940.3|1946|1940|3
1736851800000|2025-01-14 10:50:00|1946.4|1940.4|1947.4|1941.4|1948|1942|1946.4|1940.4|13
1736852100000|2025-01-14 10:55:00|1947.3|1941.3|1949|1943|1949|1943|1947.1|1941.1|23
1736852400000|2025-01-14 11:00:00|1948.8|1942.8|1948.6|1942.6|1949.5|1943.5|1948|1942|21
1736852700000|2025-01-14 11:05:00|1948.4|1942.4|1948.4|1942.4|1948.8|1942.8|1947.3|1941.3|23
1736853000000|2025-01-14 11:10:00|1948.3|1942.3|1949|1943|1949.8|1943.8|1948|1942|20
1736853300000|2025-01-14 11:15:00|1948.9|1942.9|1948.3|1942.3|1948.9|1942.9|1948.3|1942.3|11
1736853600000|2025-01-14 11:20:00|1948.5|1942.5|1948.3|1942.3|1948.5|1942.5|1948.3|1942.3|2
1736853900000|2025-01-14 11:25:00|1948.1|1942.1|1947.8|1941.8|1948.1|1942.1|1947.4|1941.4|15
1736854200000|2025-01-14 11:30:00|1947.6|1941.6|1948|1942|1948|1942|1947.6|1941.6|7
1736854500000|2025-01-14 11:35:00|1948.1|1942.1|1947.8|1941.8|1948.3|1942.3|1947.8|1941.8|10
1736854800000|2025-01-14 11:40:00|1947.6|1941.6|1948.3|1942.3|1948.3|1942.3|1947.6|1941.6|3
1736855100000|2025-01-14 11:45:00|1948.5|1942.5|1947.6|1941.6|1948.5|1942.5|1947.5|1941.5|9
1736855400000|2025-01-14 11:50:00|1947.8|1941.8|1947.3|1941.3|1947.8|1941.8|1947.3|1941.3|3
1736855700000|2025-01-14 11:55:00|1947.1|1941.1|1947.3|1941.3|1947.4|1941.4|1947|1941|8
1736856000000|2025-01-14 12:00:00|1947.4|1941.4|1947.1|1941.1|1947.9|1941.9|1947.1|1941.1|9
1736856300000|2025-01-14 12:05:00|1946.9|1940.9|1945.8|1939.8|1946.9|1940.9|1945|1939|31
1736856600000|2025-01-14 12:10:00|1945.5|1939.5|1945.4|1939.4|1945.8|1939.8|1945.3|1939.3|7
1736856900000|2025-01-14 12:15:00|1945.3|1939.3|1944.5|1938.5|1945.5|1939.5|1944.5|1938.5|10
1736857200000|2025-01-14 12:20:00|1944.6|1938.6|1944.5|1938.5|1944.8|1938.8|1944.5|1938.5|9
1736857500000|2025-01-14 12:25:00|1944.8|1938.8|1944.8|1938.8|1945|1939|1944.5|1938.5|10
1736857800000|2025-01-14 12:30:00|1945|1939|1945.4|1939.4|1946.4|1940.4|1944.8|1938.8|19
1736858100000|2025-01-14 12:35:00|1945.6|1939.6|1946.4|1940.4|1947|1941|1945.5|1939.5|17
1736858400000|2025-01-14 12:40:00|1946.3|1940.3|1946.5|1940.5|1947|1941|1946.3|1940.3|11
1736858700000|2025-01-14 12:45:00|1947.1|1941.1|1946|1940|1947.3|1941.3|1946|1940|17
1736859000000|2025-01-14 12:50:00|1945.4|1939.4|1947.8|1941.8|1949|1943|1945|1939|38
1736859300000|2025-01-14 12:55:00|1948|1942|1950.3|1944.3|1950.3|1944.3|1947.4|1941.4|31
1736859600000|2025-01-14 13:00:00|1950|1944|1948.5|1942.5|1950.6|1944.6|1947.6|1941.6|66
1736859900000|2025-01-14 13:05:00|1948.3|1942.3|1950.5|1944.5|1951.3|1945.3|1948.3|1942.3|44
1736860200000|2025-01-14 13:10:00|1950.8|1944.8|1949|1943|1950.8|1944.8|1949|1943|23
1736860500000|2025-01-14 13:15:00|1949.1|1943.1|1947.4|1941.4|1949.1|1943.1|1947.4|1941.4|24
1736860800000|2025-01-14 13:20:00|1947.3|1941.3|1948|1942|1948.3|1942.3|1946.3|1940.3|48
1736861100000|2025-01-14 13:25:00|1947.9|1941.9|1947.8|1941.8|1949.5|1943.5|1947.8|1941.8|35
1736861400000|2025-01-14 13:30:00|1948|1942|1949.5|1943.5|1951.5|1945.5|1948|1942|77
1736861700000|2025-01-14 13:35:00|1949.3|1943.3|1949|1943|1949.5|1943.5|1948|1942|28
1736862000000|2025-01-14 13:40:00|1948.8|1942.8|1948.8|1942.8|1949.8|1943.8|1948.5|1942.5|29
1736862300000|2025-01-14 13:45:00|1949|1943|1950.8|1944.8|1951.4|1945.4|1948.8|1942.8|45
1736862600000|2025-01-14 13:50:00|1951.5|1945.5|1952.8|1946.8|1952.8|1946.8|1951|1945|49
1736862900000|2025-01-14 13:55:00|1952.5|1946.5|1955|1949|1955.8|1949.8|1952.5|1946.5|72
1736863200000|2025-01-14 14:00:00|1955.1|1949.1|1955.3|1949.3|1957.5|1951.5|1955.1|1949.1|62
1736863500000|2025-01-14 14:05:00|1955|1949|1954|1948|1955.5|1949.5|1953.3|1947.3|35
1736863800000|2025-01-14 14:10:00|1954.3|1948.3|1950.6|1944.6|1955.5|1949.5|1950.5|1944.5|45
1736864100000|2025-01-14 14:15:00|1950.8|1944.8|1952.8|1946.8|1953.8|1947.8|1950.8|1944.8|37
1736864400000|2025-01-14 14:20:00|1952.5|1946.5|1952.8|1946.8|1954.9|1948.9|1951.8|1945.8|27
1736864700000|2025-01-14 14:25:00|1952.5|1946.5|1954.4|1948.4|1954.5|1948.5|1952.4|1946.4|17
1736865000000|2025-01-14 14:30:00|1954.5|1948.5|1955.8|1949.8|1955.8|1949.8|1954.1|1948.1|39
1736865300000|2025-01-14 14:35:00|1955.9|1949.9|1956|1950|1957.5|1951.5|1954.8|1948.8|49
1736865600000|2025-01-14 14:40:00|1955.9|1949.9|1956|1950|1956.8|1950.8|1955.8|1949.8|25
1736865900000|2025-01-14 14:45:00|1955.9|1949.9|1956.6|1950.6|1957.9|1951.9|1955.8|1949.8|45
1736866200000|2025-01-14 14:50:00|1956.5|1950.5|1958.6|1952.6|1959.9|1953.9|1956.1|1950.1|40
1736866500000|2025-01-14 14:55:00|1958.5|1952.5|1957.5|1951.5|1958.5|1952.5|1956.8|1950.8|42
1736866800000|2025-01-14 15:00:00|1957.4|1951.4|1958.9|1952.9|1959.5|1953.5|1956.8|1950.8|34
1736867100000|2025-01-14 15:05:00|1959.1|1953.1|1959|1953|1960.3|1954.3|1958.5|1952.5|34
1736867400000|2025-01-14 15:10:00|1958.9|1952.9|1961.5|1955.5|1961.9|1955.9|1958.4|1952.4|31
1736867700000|2025-01-14 15:15:00|1961.3|1955.3|1961|1955|1962.3|1956.3|1961|1955|29
1736868000000|2025-01-14 15:20:00|1960.8|1954.8|1960.1|1954.1|1960.9|1954.9|1959.9|1953.9|32
1736868300000|2025-01-14 15:25:00|1960|1954|1957|1951|1960.1|1954.1|1957|1951|30
1736868600000|2025-01-14 15:30:00|1957.3|1951.3|1960.8|1954.8|1961.4|1955.4|1957.3|1951.3|38
1736868900000|2025-01-14 15:35:00|1960.6|1954.6|1961.8|1955.8|1962.4|1956.4|1960.6|1954.6|25
1736869200000|2025-01-14 15:40:00|1962|1956|1963.9|1957.9|1963.9|1957.9|1961|1955|37
1736869500000|2025-01-14 15:45:00|1963.8|1957.8|1962.8|1956.8|1963.8|1957.8|1961.5|1955.5|32
1736869800000|2025-01-14 15:50:00|1963|1957|1962.8|1956.8|1963.1|1957.1|1962.4|1956.4|38
1736870100000|2025-01-14 15:55:00|1963|1957|1963|1957|1963.8|1957.8|1962|1956|34
1736870400000|2025-01-14 16:00:00|1963.1|1957.1|1964.5|1958.5|1964.8|1958.8|1963.1|1957.1|21
1736870700000|2025-01-14 16:05:00|1964.3|1958.3|1967.3|1961.3|1968|1962|1963.3|1957.3|48
1736871000000|2025-01-14 16:10:00|1966.9|1960.9|1969|1963|1969.4|1963.4|1965.8|1959.8|47
1736871300000|2025-01-14 16:15:00|1968.8|1962.8|1963.5|1957.5|1969.8|1963.8|1963|1957|42
1736871600000|2025-01-14 16:20:00|1963.3|1957.3|1965.5|1959.5|1966.1|1960.1|1963.3|1957.3|35
1736871900000|2025-01-14 16:25:00|1965.4|1959.4|1965.1|1959.1|1965.6|1959.6|1963.3|1957.3|38
1736872200000|2025-01-14 16:30:00|1965.4|1959.4|1965.3|1959.3|1965.6|1959.6|1964.3|1958.3|30
1736872500000|2025-01-14 16:35:00|1965.5|1959.5|1966.5|1960.5|1969.1|1963.1|1964.6|1958.6|53
1736872800000|2025-01-14 16:40:00|1966.4|1960.4|1969.5|1963.5|1969.9|1963.9|1966|1960|38
1736873100000|2025-01-14 16:45:00|1969.8|1963.8|1970.6|1964.6|1970.9|1964.9|1968.6|1962.6|43
1736873400000|2025-01-14 16:50:00|1970.4|1964.4|1968.6|1962.6|1972.5|1966.5|1968.6|1962.6|60
1736873700000|2025-01-14 16:55:00|1969.3|1963.3|1968|1962|1971.3|1965.3|1967.4|1961.4|159
1736874000000|2025-01-14 17:00:00|1967.9|1961.9|1964|1958|1967.9|1961.9|1964|1958|13
1736874300000|2025-01-14 17:05:00|1963.8|1957.8|1966.4|1960.4|1966.4|1960.4|1963|1957|12
1736874600000|2025-01-14 17:10:00|1966.5|1960.5|1966.4|1960.4|1966.5|1960.5|1966|1960|4
1736874900000|2025-01-14 17:15:00|1966.1|1960.1|1964.9|1958.9|1966.1|1960.1|1963.6|1957.6|16
1736875200000|2025-01-14 17:20:00|1965|1959|1965.5|1959.5|1965.6|1959.6|1964.9|1958.9|6
1736875500000|2025-01-14 17:25:00|1965.4|1959.4|1965.3|1959.3|1966.5|1960.5|1965.3|1959.3|10
1736875800000|2025-01-14 17:30:00|1965|1959|1964.9|1958.9|1965.3|1959.3|1964.6|1958.6|12
1736876100000|2025-01-14 17:35:00|1965.4|1959.4|1965|1959|1965.5|1959.5|1965|1959|6
1736876400000|2025-01-14 17:40:00|1964.8|1958.8|1964.3|1958.3|1965.3|1959.3|1964.3|1958.3|14
1736876700000|2025-01-14 17:45:00|1964|1958|1963.8|1957.8|1964|1958|1963.8|1957.8|3
1736877000000|2025-01-14 17:50:00|1963.6|1957.6|1963.8|1957.8|1963.8|1957.8|1963.4|1957.4|6
1736877300000|2025-01-14 17:55:00|1963.6|1957.6|1964.1|1958.1|1964.9|1958.9|1963.6|1957.6|22
1736877600000|2025-01-14 18:00:00|1963.9|1957.9|1964.4|1958.4|1964.4|1958.4|1963.9|1957.9|8
1736877900000|2025-01-14 18:05:00|1964.1|1958.1|1965.6|1959.6|1965.9|1959.9|1964.1|1958.1|6
1736878500000|2025-01-14 18:15:00|1965.5|1959.5|1965.5|1959.5|1965.5|1959.5|1965.5|1959.5|1
1736879100000|2025-01-14 18:25:00|1965.6|1959.6|1965.6|1959.6|1965.9|1959.9|1965.3|1959.3|5
1736879400000|2025-01-14 18:30:00|1965.9|1959.9|1965.9|1959.9|1965.9|1959.9|1965.9|1959.9|1
1736879700000|2025-01-14 18:35:00|1966.1|1960.1|1966.5|1960.5|1966.5|1960.5|1966.1|1960.1|3
1736880000000|2025-01-14 18:40:00|1966.4|1960.4|1968.1|1962.1|1968.3|1962.3|1966.3|1960.3|7
1736880300000|2025-01-14 18:45:00|1968.9|1962.9|1969.5|1963.5|1969.5|1963.5|1968.9|1962.9|5
1736880600000|2025-01-14 18:50:00|1969.6|1963.6|1969.6|1963.6|1969.9|1963.9|1969.6|1963.6|3
1736880900000|2025-01-14 18:55:00|1969.9|1963.9|1977.3|1958.5|1978.5|1963.9|1969.9|1957|10
1736902800000|2025-01-15 01:00:00|1969.4|1963.4|1967.8|1961.8|1969.4|1963.4|1967.8|1961.8|16
1736903100000|2025-01-15 01:05:00|1966.9|1960.9|1960.4|1954.4|1966.9|1960.9|1959.9|1953.9|40
1736903400000|2025-01-15 01:10:00|1960.6|1954.6|1960.9|1954.9|1962.1|1956.1|1960.6|1954.6|21
1736903700000|2025-01-15 01:15:00|1960.6|1954.6|1960.6|1954.6|1961.3|1955.3|1960.3|1954.3|21
1736904000000|2025-01-15 01:20:00|1960.5|1954.5|1960.6|1954.6|1961.4|1955.4|1960.5|1954.5|10
1736904300000|2025-01-15 01:25:00|1961.1|1955.1|1959.1|1953.1|1961.1|1955.1|1959.1|1953.1|12
1736904600000|2025-01-15 01:30:00|1959.6|1953.6|1957.6|1951.6|1959.9|1953.9|1957.6|1951.6|20
1736904900000|2025-01-15 01:35:00|1957.9|1951.9|1960.4|1954.4|1960.9|1954.9|1957.9|1951.9|12
1736905200000|2025-01-15 01:40:00|1960.3|1954.3|1957.4|1951.4|1960.3|1954.3|1957.4|1951.4|17
1736905500000|2025-01-15 01:45:00|1957.1|1951.1|1957|1951|1958.5|1952.5|1956.9|1950.9|18
1736905800000|2025-01-15 01:50:00|1957.1|1951.1|1957.8|1951.8|1958.1|1952.1|1956.6|1950.6|7
1736906100000|2025-01-15 01:55:00|1957.9|1951.9|1958.3|1952.3|1958.8|1952.8|1957.9|1951.9|12
1736906400000|2025-01-15 02:00:00|1958.4|1952.4|1957.4|1951.4|1958.4|1952.4|1957.4|1951.4|5
1736906700000|2025-01-15 02:05:00|1957.6|1951.6|1958.3|1952.3|1958.5|1952.5|1957.6|1951.6|8
1736907000000|2025-01-15 02:10:00|1958.5|1952.5|1956.9|1950.9|1958.5|1952.5|1956.9|1950.9|21
1736907300000|2025-01-15 02:15:00|1956.8|1950.8|1956.1|1950.1|1956.8|1950.8|1954.6|1948.6|17
1736907600000|2025-01-15 02:20:00|1956.5|1950.5|1956.4|1950.4|1957|1951|1956.4|1950.4|8
1736907900000|2025-01-15 02:25:00|1956.1|1950.1|1955.1|1949.1|1956.1|1950.1|1954.9|1948.9|6
1736908200000|2025-01-15 02:30:00|1955.4|1949.4|1953|1947|1956.9|1950.9|1952.8|1946.8|37
1736908500000|2025-01-15 02:35:00|1953.1|1947.1|1954.4|1948.4|1955.6|1949.6|1953.1|1947.1|27
1736908800000|2025-01-15 02:40:00|1954.1|1948.1|1952.3|1946.3|1954.1|1948.1|1952.3|1946.3|13
1736909100000|2025-01-15 02:45:00|1952.4|1946.4|1952.9|1946.9|1953.6|1947.6|1952.4|1946.4|8
1736909400000|2025-01-15 02:50:00|1952.6|1946.6|1951.9|1945.9|1953.6|1947.6|1951.9|1945.9|22
1736909700000|2025-01-15 02:55:00|1952.1|1946.1|1953.4|1947.4|1954.9|1948.9|1952.1|1946.1|18
1736910000000|2025-01-15 03:00:00|1953.6|1947.6|1952.4|1946.4|1954.1|1948.1|1952.1|1946.1|19
1736910300000|2025-01-15 03:05:00|1952.6|1946.6|1954.1|1948.1|1955.8|1949.8|1952.6|1946.6|25
1736910600000|2025-01-15 03:10:00|1954.6|1948.6|1954.4|1948.4|1955.4|1949.4|1954.4|1948.4|15
1736910900000|2025-01-15 03:15:00|1953.9|1947.9|1952.9|1946.9|1953.9|1947.9|1952.9|1946.9|7
1736911200000|2025-01-15 03:20:00|1953.1|1947.1|1953.3|1947.3|1954|1948|1952.6|1946.6|18
1736911500000|2025-01-15 03:25:00|1953.1|1947.1|1951.3|1945.3|1953.1|1947.1|1951.3|1945.3|11
1736911800000|2025-01-15 03:30:00|1951|1945|1951.1|1945.1|1951.9|1945.9|1951|1945|6
1736912100000|2025-01-15 03:35:00|1951.4|1945.4|1951.4|1945.4|1952.6|1946.6|1951.4|1945.4|12
1736912400000|2025-01-15 03:40:00|1951.3|1945.3|1951.1|1945.1|1951.4|1945.4|1951.1|1945.1|3
1736912700000|2025-01-15 03:45:00|1951.6|1945.6|1950.9|1944.9|1951.6|1945.6|1950.9|1944.9|5
1736913000000|2025-01-15 03:50:00|1950.6|1944.6|1951.3|1945.3|1952.6|1946.6|1950.4|1944.4|10
1736913300000|2025-01-15 03:55:00|1951|1945|1950.6|1944.6|1951.3|1945.3|1950.6|1944.6|6
1736913600000|2025-01-15 04:00:00|1950.5|1944.5|1950.4|1944.4|1950.9|1944.9|1950.4|1944.4|5
1736913900000|2025-01-15 04:05:00|1950.1|1944.1|1949.6|1943.6|1950.1|1944.1|1949.6|1943.6|4
1736914200000|2025-01-15 04:10:00|1949.9|1943.9|1949.9|1943.9|1950.1|1944.1|1949.9|1943.9|3
1736914500000|2025-01-15 04:15:00|1949.6|1943.6|1949.1|1943.1|1949.6|1943.6|1949.1|1943.1|3
1736914800000|2025-01-15 04:20:00|1948.9|1942.9|1950.1|1944.1|1950.5|1944.5|1948.9|1942.9|9
1736915100000|2025-01-15 04:25:00|1950|1944|1948.9|1942.9|1950|1944|1948.9|1942.9|4
1736915400000|2025-01-15 04:30:00|1949.1|1943.1|1948.9|1942.9|1949.1|1943.1|1948.9|1942.9|2
1736915700000|2025-01-15 04:35:00|1948.8|1942.8|1949.9|1943.9|1950.3|1944.3|1948.6|1942.6|13
1736916000000|2025-01-15 04:40:00|1949.8|1943.8|1947.4|1941.4|1949.8|1943.8|1947.4|1941.4|7
1736916300000|2025-01-15 04:45:00|1947.3|1941.3|1947.1|1941.1|1947.6|1941.6|1947.1|1941.1|5
1736916600000|2025-01-15 04:50:00|1947|1941|1947|1941|1947.6|1941.6|1947|1941|8
1736916900000|2025-01-15 04:55:00|1946.9|1940.9|1946.6|1940.6|1946.9|1940.9|1945.9|1939.9|70
1736917200000|2025-01-15 05:00:00|1947.1|1941.1|1947.1|1941.1|1947.6|1941.6|1947|1941|7
1736917500000|2025-01-15 05:05:00|1947.4|1941.4|1947.9|1941.9|1947.9|1941.9|1947.3|1941.3|5
1736917800000|2025-01-15 05:10:00|1948|1942|1948|1942|1948|1942|1947.8|1941.8|3
1736918100000|2025-01-15 05:15:00|1948.1|1942.1|1947.9|1941.9|1948.6|1942.6|1947.9|1941.9|6
1736918400000|2025-01-15 05:20:00|1947.6|1941.6|1947.4|1941.4|1947.6|1941.6|1947.4|1941.4|2
1736918700000|2025-01-15 05:25:00|1947.6|1941.6|1947.6|1941.6|1948.5|1942.5|1947.6|1941.6|13
1736919000000|2025-01-15 05:30:00|1947.3|1941.3|1945.4|1939.4|1947.3|1941.3|1945.4|1939.4|16
1736919300000|2025-01-15 05:35:00|1945.8|1939.8|1945.9|1939.9|1946.9|1940.9|1945.4|1939.4|24
1736919600000|2025-01-15 05:40:00|1946.1|1940.1|1948.4|1942.4|1948.4|1942.4|1945.8|1939.8|17
1736919900000|2025-01-15 05:45:00|1948.3|1942.3|1948.6|1942.6|1949.4|1943.4|1948.3|1942.3|7
1736920200000|2025-01-15 05:50:00|1948.4|1942.4|1949.1|1943.1|1949.4|1943.4|1948.1|1942.1|9
1736920500000|2025-01-15 05:55:00|1948.8|1942.8|1948.6|1942.6|1948.8|1942.8|1948.4|1942.4|11
1736920800000|2025-01-15 06:00:00|1948.5|1942.5|1950.1|1944.1|1950.8|1944.8|1948.5|1942.5|16
1736921100000|2025-01-15 06:05:00|1950.4|1944.4|1950.6|1944.6|1952.1|1946.1|1950.4|1944.4|11
1736921400000|2025-01-15 06:10:00|1950.9|1944.9|1951.1|1945.1|1951.1|1945.1|1950.6|1944.6|4
1736921700000|2025-01-15 06:15:00|1951.4|1945.4|1952.1|1946.1|1952.1|1946.1|1950.9|1944.9|8
1736922000000|2025-01-15 06:20:00|1952.6|1946.6|1953.1|1947.1|1953.1|1947.1|1952.1|1946.1|10
1736922300000|2025-01-15 06:25:00|1953.3|1947.3|1953.1|1947.1|1953.3|1947.3|1952.1|1946.1|11
1736922600000|2025-01-15 06:30:00|1953.4|1947.4|1954.6|1948.6|1954.9|1948.9|1953.4|1947.4|13
1736922900000|2025-01-15 06:35:00|1954.9|1948.9|1952.5|1946.5|1954.9|1948.9|1952.5|1946.5|21
1736923200000|2025-01-15 06:40:00|1952.8|1946.8|1953|1947|1953.6|1947.6|1952.6|1946.6|16
1736923500000|2025-01-15 06:45:00|1953.4|1947.4|1953.9|1947.9|1954|1948|1953.1|1947.1|15
1736923800000|2025-01-15 06:50:00|1953.8|1947.8|1953.8|1947.8|1954.1|1948.1|1953.5|1947.5|6
1736924100000|2025-01-15 06:55:00|1953.9|1947.9|1953.5|1947.5|1954.1|1948.1|1952.8|1946.8|14
1736924400000|2025-01-15 07:00:00|1953.3|1947.3|1952.4|1946.4|1953.5|1947.5|1952.1|1946.1|8
1736924700000|2025-01-15 07:05:00|1952.1|1946.1|1952.4|1946.4|1952.4|1946.4|1952.1|1946.1|2
1736925000000|2025-01-15 07:10:00|1952.5|1946.5|1952.5|1946.5|1952.5|1946.5|1952.4|1946.4|3
1736925300000|2025-01-15 07:15:00|1952.4|1946.4|1952.5|1946.5|1952.6|1946.6|1952.4|1946.4|6
1736925600000|2025-01-15 07:20:00|1952.8|1946.8|1954.4|1948.4|1954.9|1948.9|1952.8|1946.8|18
1736925900000|2025-01-15 07:25:00|1954.1|1948.1|1954.8|1948.8|1955.1|1949.1|1954.1|1948.1|11
1736926200000|2025-01-15 07:30:00|1954.9|1948.9|1952|1946|1955.1|1949.1|1952|1946|7
1736926500000|2025-01-15 07:35:00|1951.8|1945.8|1956.3|1950.3|1956.3|1950.3|1951.6|1945.6|22
1736926800000|2025-01-15 07:40:00|1955.9|1949.9|1955.4|1949.4|1955.9|1949.9|1955.1|1949.1|13
1736927100000|2025-01-15 07:45:00|1955.6|1949.6|1955.9|1949.9|1955.9|1949.9|1955.6|1949.6|4
1736927400000|2025-01-15 07:50:00|1955.8|1949.8|1955.5|1949.5|1955.8|1949.8|1955.1|1949.1|6
1736927700000|2025-01-15 07:55:00|1955.6|1949.6|1954.5|1948.5|1955.6|1949.6|1954.5|1948.5|6
1736928000000|2025-01-15 08:00:00|1954.3|1948.3|1951.5|1945.5|1954.3|1948.3|1949|1943|81
1736928300000|2025-01-15 08:05:00|1952.3|1946.3|1950.5|1944.5|1952.6|1946.6|1950.3|1944.3|39
1736928600000|2025-01-15 08:10:00|1950.6|1944.6|1949.3|1943.3|1950.9|1944.9|1949.3|1943.3|30
1736928900000|2025-01-15 08:15:00|1949|1943|1949.1|1943.1|1949.3|1943.3|1948.1|1942.1|29
1736929200000|2025-01-15 08:20:00|1949.3|1943.3|1948.3|1942.3|1949.4|1943.4|1948.3|1942.3|18
1736929500000|2025-01-15 08:25:00|1948.1|1942.1|1947.6|1941.6|1948.3|1942.3|1946.1|1940.1|31
1736929800000|2025-01-15 08:30:00|1947.5|1941.5|1946|1940|1947.6|1941.6|1946|1940|14
1736930100000|2025-01-15 08:35:00|1945.8|1939.8|1947|1941|1947.1|1941.1|1945.6|1939.6|11
1736930400000|2025-01-15 08:40:00|1947.3|1941.3|1946.5|1940.5|1947.3|1941.3|1946|1940|14
1736930700000|2025-01-15 08:45:00|1946.3|1940.3|1945.3|1939.3|1946.3|1940.3|1945.3|1939.3|8
1736931000000|2025-01-15 08:50:00|1945|1939|1945.6|1939.6|1945.9|1939.9|1944.9|1938.9|8
1736931300000|2025-01-15 08:55:00|1945.9|1939.9|1946.5|1940.5|1947.5|1941.5|1945.9|1939.9|10
1736931600000|2025-01-15 09:00:00|1946.3|1940.3|1940|1934|1946.3|1940.3|1939.1|1933.1|119
1736931900000|2025-01-15 09:05:00|1940.1|1934.1|1939.8|1933.8|1941|1935|1937|1931|68
1736932200000|2025-01-15 09:10:00|1939.5|1933.5|1932.8|1926.8|1939.5|1933.5|1932.5|1926.5|103
1736932500000|2025-01-15 09:15:00|1932.5|1926.5|1938.1|1932.1|1938.1|1932.1|1931.3|1925.3|40
1736932800000|2025-01-15 09:20:00|1938.3|1932.3|1938.3|1932.3|1940.3|1934.3|1938.3|1932.3|38
1736933100000|2025-01-15 09:25:00|1938.1|1932.1|1937|1931|1938.1|1932.1|1935.4|1929.4|30
1736933400000|2025-01-15 09:30:00|1936.9|1930.9|1937.4|1931.4|1937.5|1931.5|1936.5|1930.5|18
1736933700000|2025-01-15 09:35:00|1936.8|1930.8|1938.5|1932.5|1938.5|1932.5|1936.5|1930.5|28
1736934000000|2025-01-15 09:40:00|1938.3|1932.3|1939.3|1933.3|1939.4|1933.4|1937.8|1931.8|17
1736934300000|2025-01-15 09:45:00|1939.1|1933.1|1938.3|1932.3|1939.1|1933.1|1938.1|1932.1|12
1736934600000|2025-01-15 09:50:00|1938.5|1932.5|1936.5|1930.5|1938.8|1932.8|1936.3|1930.3|54
1736934900000|2025-01-15 09:55:00|1936.3|1930.3|1935.8|1929.8|1936.5|1930.5|1935.3|1929.3|48
1736935200000|2025-01-15 10:00:00|1936|1930|1939.3|1933.3|1939.4|1933.4|1935.4|1929.4|34
1736935500000|2025-01-15 10:05:00|1939.5|1933.5|1937.6|1931.6|1939.9|1933.9|1936.9|1930.9|21
1736935800000|2025-01-15 10:10:00|1938.1|1932.1|1938|1932|1939.3|1933.3|1937.8|1931.8|19
1736936100000|2025-01-15 10:15:00|1938.6|1932.6|1939|1933|1939.1|1933.1|1938.5|1932.5|16
1736936400000|2025-01-15 10:20:00|1938.8|1932.8|1938|1932|1938.8|1932.8|1938|1932|5
1736936700000|2025-01-15 10:25:00|1938.3|1932.3|1937.9|1931.9|1938.3|1932.3|1937.5|1931.5|9
1736937000000|2025-01-15 10:30:00|1938.1|1932.1|1939|1933|1939|1933|1937.8|1931.8|15
1736937300000|2025-01-15 10:35:00|1938.8|1932.8|1938.9|1932.9|1938.9|1932.9|1938.8|1932.8|2
1736937600000|2025-01-15 10:40:00|1939|1933|1938.4|1932.4|1939.3|1933.3|1938.3|1932.3|8
1736937900000|2025-01-15 10:45:00|1938.3|1932.3|1939|1933|1939|1933|1937.8|1931.8|14
1736938200000|2025-01-15 10:50:00|1938.8|1932.8|1938.1|1932.1|1938.8|1932.8|1938.1|1932.1|6
1736938500000|2025-01-15 10:55:00|1938.3|1932.3|1938.3|1932.3|1938.8|1932.8|1938.3|1932.3|8
1736938800000|2025-01-15 11:00:00|1938.8|1932.8|1936.8|1930.8|1939.5|1933.5|1936.8|1930.8|30
1736939100000|2025-01-15 11:05:00|1936.5|1930.5|1934.5|1928.5|1936.5|1930.5|1934.4|1928.4|22
1736939400000|2025-01-15 11:10:00|1934.4|1928.4|1936.5|1930.5|1936.6|1930.6|1934.4|1928.4|23
1736939700000|2025-01-15 11:15:00|1936.3|1930.3|1936.5|1930.5|1936.8|1930.8|1936.1|1930.1|6
1736940000000|2025-01-15 11:20:00|1936.3|1930.3|1934.6|1928.6|1936.5|1930.5|1934.4|1928.4|29
1736940300000|2025-01-15 11:25:00|1934.9|1928.9|1936.5|1930.5|1936.8|1930.8|1934.9|1928.9|19
1736940600000|2025-01-15 11:30:00|1936.3|1930.3|1935.8|1929.8|1936.8|1930.8|1935.8|1929.8|8
1736940900000|2025-01-15 11:35:00|1935.5|1929.5|1936.8|1930.8|1937.3|1931.3|1935.5|1929.5|13
1736941200000|2025-01-15 11:40:00|1936.9|1930.9|1936|1930|1936.9|1930.9|1935.5|1929.5|24
1736941500000|2025-01-15 11:45:00|1935.8|1929.8|1935|1929|1935.8|1929.8|1934.6|1928.6|23
1736941800000|2025-01-15 11:50:00|1934.8|1928.8|1933.3|1927.3|1934.9|1928.9|1933.3|1927.3|21
1736942100000|2025-01-15 11:55:00|1933.4|1927.4|1933.8|1927.8|1933.9|1927.9|1933.4|1927.4|15
1736942700000|2025-01-15 12:05:00|1933.9|1927.9|1934.3|1928.3|1934.3|1928.3|1933.9|1927.9|3
1736943000000|2025-01-15 12:10:00|1934.1|1928.1|1933.8|1927.8|1934.8|1928.8|1933.8|1927.8|14
1736943300000|2025-01-15 12:15:00|1933.5|1927.5|1933.5|1927.5|1933.8|1927.8|1933.1|1927.1|8
1736943600000|2025-01-15 12:20:00|1933.6|1927.6|1934|1928|1934|1928|1932.9|1926.9|17
1736943900000|2025-01-15 12:25:00|1933.8|1927.8|1935.8|1929.8|1936.1|1930.1|1933.6|1927.6|21
1736944200000|2025-01-15 12:30:00|1935.9|1929.9|1933.9|1927.9|1935.9|1929.9|1933.9|1927.9|16
1736944500000|2025-01-15 12:35:00|1934.1|1928.1|1933.9|1927.9|1934.8|1928.8|1933.8|1927.8|20
1736944800000|2025-01-15 12:40:00|1934.1|1928.1|1934.8|1928.8|1935.3|1929.3|1933.9|1927.9|16
1736945100000|2025-01-15 12:45:00|1934.5|1928.5|1940.3|1934.3|1940.3|1934.3|1934.1|1928.1|62
1736945400000|2025-01-15 12:50:00|1940.4|1934.4|1938.5|1932.5|1940.5|1934.5|1936.9|1930.9|40
1736945700000|2025-01-15 12:55:00|1939.3|1933.3|1940.5|1934.5|1941|1935|1937.9|1931.9|48
1736946000000|2025-01-15 13:00:00|1940.8|1934.8|1939.8|1933.8|1941.1|1935.1|1937.3|1931.3|74
1736946300000|2025-01-15 13:05:00|1939.5|1933.5|1938.5|1932.5|1940.3|1934.3|1938.5|1932.5|32
1736946600000|2025-01-15 13:10:00|1938.6|1932.6|1939.8|1933.8|1940.3|1934.3|1938.3|1932.3|26
1736946900000|2025-01-15 13:15:00|1940|1934|1941.3|1935.3|1942.5|1936.5|1940|1934|26
1736947200000|2025-01-15 13:20:00|1941|1935|1940.3|1934.3|1941|1935|1939.5|1933.5|40
1736947500000|2025-01-15 13:25:00|1940.4|1934.4|1941.3|1935.3|1942|1936|1940.4|1934.4|33
1736947800000|2025-01-15 13:30:00|1941.1|1935.1|1941.3|1935.3|1946.4|1940.4|1940.5|1934.5|98
1736948100000|2025-01-15 13:35:00|1941.1|1935.1|1943.4|1937.4|1943.4|1937.4|1940.5|1934.5|64
1736948400000|2025-01-15 13:40:00|1943.5|1937.5|1943.3|1937.3|1945|1939|1942.9|1936.9|55
1736948700000|2025-01-15 13:45:00|1943.1|1937.1|1944.5|1938.5|1944.8|1938.8|1942.9|1936.9|27
1736949000000|2025-01-15 13:50:00|1944.3|1938.3|1945.4|1939.4|1945.8|1939.8|1944.1|1938.1|32
1736949300000|2025-01-15 13:55:00|1945.3|1939.3|1946.5|1940.5|1947.4|1941.4|1943.8|1937.8|51
1736949600000|2025-01-15 14:00:00|1946.4|1940.4|1948.5|1942.5|1948.6|1942.6|1946|1940|45
1736949900000|2025-01-15 14:05:00|1948.8|1942.8|1948.8|1942.8|1949.8|1943.8|1945.9|1939.9|72
1736950200000|2025-01-15 14:10:00|1948|1942|1948.5|1942.5|1949.5|1943.5|1947.8|1941.8|32
1736950500000|2025-01-15 14:15:00|1948.4|1942.4|1948.5|1942.5|1949.3|1943.3|1946.4|1940.4|51
1736950800000|2025-01-15 14:20:00|1948.4|1942.4|1949.6|1943.6|1949.6|1943.6|1946.9|1940.9|34
1736951100000|2025-01-15 14:25:00|1949.9|1943.9|1950.6|1944.6|1952.5|1946.5|1949.9|1943.9|48
1736951400000|2025-01-15 14:30:00|1950.9|1944.9|1949|1943|1952.5|1946.5|1949|1943|34
1736951700000|2025-01-15 14:35:00|1948.9|1942.9|1949.1|1943.1|1949.5|1943.5|1948.3|1942.3|53
1736952000000|2025-01-15 14:40:00|1948.9|1942.9|1951.8|1945.8|1951.8|1945.8|1948.8|1942.8|47
1736952300000|2025-01-15 14:45:00|1951.6|1945.6|1950|1944|1951.8|1945.8|1948.8|1942.8|51
1736952600000|2025-01-15 14:50:00|1949.9|1943.9|1946.1|1940.1|1950|1944|1946.1|1940.1|34
1736952900000|2025-01-15 14:55:00|1946|1940|1947.8|1941.8|1948.5|1942.5|1944.9|1938.9|47
1736953200000|2025-01-15 15:00:00|1947.6|1941.6|1943.9|1937.9|1947.6|1941.6|1943.6|1937.6|64
1736953500000|2025-01-15 15:05:00|1943.6|1937.6|1944.5|1938.5|1944.6|1938.6|1941.9|1935.9|39
1736953800000|2025-01-15 15:10:00|1944.3|1938.3|1944.5|1938.5|1944.8|1938.8|1944|1938|22
1736954100000|2025-01-15 15:15:00|1944.4|1938.4|1947.4|1941.4|1948.3|1942.3|1944.3|1938.3|42
1736954400000|2025-01-15 15:20:00|1947.1|1941.1|1946.1|1940.1|1949|1943|1946.1|1940.1|36
1736954700000|2025-01-15 15:25:00|1946.3|1940.3|1946.6|1940.6|1948.8|1942.8|1946.3|1940.3|41
1736955000000|2025-01-15 15:30:00|1946.9|1940.9|1946.8|1940.8|1947.5|1941.5|1946.5|1940.5|16
1736955300000|2025-01-15 15:35:00|1946.5|1940.5|1946.5|1940.5|1947|1941|1946.3|1940.3|13
1736955600000|2025-01-15 15:40:00|1946.3|1940.3|1944.4|1938.4|1946.3|1940.3|1944.1|1938.1|21
1736955900000|2025-01-15 15:45:00|1944.3|1938.3|1943|1937|1944.3|1938.3|1942.3|1936.3|43
1736956200000|2025-01-15 15:50:00|1943.3|1937.3|1942.8|1936.8|1944|1938|1942.8|1936.8|16
1736956500000|2025-01-15 15:55:00|1942.9|1936.9|1941.9|1935.9|1943.3|1937.3|1941.9|1935.9|27
1736956800000|2025-01-15 16:00:00|1942|1936|1940.8|1934.8|1943|1937|1940.8|1934.8|15
1736957100000|2025-01-15 16:05:00|1940.6|1934.6|1944|1938|1944.3|1938.3|1940.6|1934.6|30
1736957400000|2025-01-15 16:10:00|1943.8|1937.8|1946|1940|1946|1940|1942.8|1936.8|23
1736957700000|2025-01-15 16:15:00|1946.1|1940.1|1946|1940|1947.6|1941.6|1945.6|1939.6|42
1736958000000|2025-01-15 16:20:00|1946.1|1940.1|1947.4|1941.4|1948.1|1942.1|1946.1|1940.1|26
1736958300000|2025-01-15 16:25:00|1947.3|1941.3|1943.8|1937.8|1947.3|1941.3|1943.4|1937.4|33
1736958600000|2025-01-15 16:30:00|1943.5|1937.5|1940.3|1934.3|1944|1938|1940.1|1934.1|39
1736958900000|2025-01-15 16:35:00|1940.1|1934.1|1938|1932|1940.4|1934.4|1936.1|1930.1|56
1736959200000|2025-01-15 16:40:00|1938.1|1932.1|1932|1926|1938.8|1932.8|1931.4|1925.4|47
1736959500000|2025-01-15 16:45:00|1931.8|1925.8|1931.8|1925.8|1934.8|1928.8|1931.1|1925.1|40
1736959800000|2025-01-15 16:50:00|1932|1926|1937.3|1931.3|1939|1933|1932|1926|45
1736960100000|2025-01-15 16:55:00|1937.4|1931.4|1937|1931|1940.6|1934.6|1936.3|1930.3|128
1736960400000|2025-01-15 17:00:00|1936.9|1930.9|1937.4|1931.4|1937.6|1931.6|1936.6|1930.6|13
1736960700000|2025-01-15 17:05:00|1937.6|1931.6|1939.5|1933.5|1940.3|1934.3|1937.6|1931.6|26
1736961000000|2025-01-15 17:10:00|1939.8|1933.8|1940.1|1934.1|1940.4|1934.4|1939.6|1933.6|8
1736961300000|2025-01-15 17:15:00|1940.3|1934.3|1938.8|1932.8|1940.3|1934.3|1938.8|1932.8|14
1736961600000|2025-01-15 17:20:00|1938.6|1932.6|1936.8|1930.8|1938.8|1932.8|1936.8|1930.8|8
1736961900000|2025-01-15 17:25:00|1937|1931|1938.6|1932.6|1938.8|1932.8|1936.3|1930.3|8
1736962200000|2025-01-15 17:30:00|1938.8|1932.8|1940.1|1934.1|1940.3|1934.3|1938.8|1932.8|17
1736962500000|2025-01-15 17:35:00|1940.3|1934.3|1940.5|1934.5|1941.6|1935.6|1940.1|1934.1|15
1736962800000|2025-01-15 17:40:00|1940.6|1934.6|1940.3|1934.3|1941.6|1935.6|1940.3|1934.3|11
1736963100000|2025-01-15 17:45:00|1940|1934|1937.5|1931.5|1940|1934|1937.5|1931.5|9
1736963400000|2025-01-15 17:50:00|1938.1|1932.1|1937.5|1931.5|1938.3|1932.3|1937.5|1931.5|3
1736963700000|2025-01-15 17:55:00|1937.6|1931.6|1936.8|1930.8|1937.6|1931.6|1936.6|1930.6|12
1736964000000|2025-01-15 18:00:00|1936.9|1930.9|1936.9|1930.9|1936.9|1930.9|1936.9|1930.9|1
1736964300000|2025-01-15 18:05:00|1935.6|1929.6|1936.1|1930.1|1936.1|1930.1|1935.6|1929.6|3
1736964600000|2025-01-15 18:10:00|1936.3|1930.3|1937.4|1931.4|1937.6|1931.6|1936.3|1930.3|4
1736964900000|2025-01-15 18:15:00|1937.6|1931.6|1938.4|1932.4|1938.4|1932.4|1937.6|1931.6|4
1736965200000|2025-01-15 18:20:00|1938.5|1932.5|1938.4|1932.4|1938.5|1932.5|1938.4|1932.4|2
1736965500000|2025-01-15 18:25:00|1938.5|1932.5|1938.5|1932.5|1938.5|1932.5|1938.5|1932.5|1
1736965800000|2025-01-15 18:30:00|1938.4|1932.4|1938.4|1932.4|1938.6|1932.6|1938.4|1932.4|3
1736966100000|2025-01-15 18:35:00|1938.3|1932.3|1937.9|1931.9|1938.3|1932.3|1937.9|1931.9|2
1736966400000|2025-01-15 18:40:00|1937.6|1931.6|1937.4|1931.4|1937.6|1931.6|1936.9|1930.9|8
1736966700000|2025-01-15 18:45:00|1937.6|1931.6|1937.6|1931.6|1937.6|1931.6|1937.6|1931.6|1
1736967000000|2025-01-15 18:50:00|1937.8|1931.8|1938.1|1932.1|1938.1|1932.1|1937.8|1931.8|2
1736967300000|2025-01-15 18:55:00|1944.5|1925.8|1944.8|1926|1945.3|1926.5|1943.5|1924.8|7
1736989200000|2025-01-16 01:00:00|1938.4|1932.4|1944.6|1938.6|1945.4|1939.4|1938.4|1932.4|18
1736989500000|2025-01-16 01:05:00|1944.9|1938.9|1945.4|1939.4|1946.1|1940.1|1944.9|1938.9|9
1736989800000|2025-01-16 01:10:00|1945.1|1939.1|1944.4|1938.4|1945.1|1939.1|1942.8|1936.8|19
1736990100000|2025-01-16 01:15:00|1944.1|1938.1|1943.8|1937.8|1944.4|1938.4|1943.4|1937.4|13
1736990400000|2025-01-16 01:20:00|1943.6|1937.6|1942.9|1936.9|1943.6|1937.6|1942.3|1936.3|9
1736990700000|2025-01-16 01:25:00|1943.3|1937.3|1944.1|1938.1|1944.1|1938.1|1943.3|1937.3|14
1736991000000|2025-01-16 01:30:00|1944.4|1938.4|1945.6|1939.6|1945.6|1939.6|1944.4|1938.4|9
1736991300000|2025-01-16 01:35:00|1945.9|1939.9|1946.1|1940.1|1946.1|1940.1|1945.6|1939.6|10
1736991600000|2025-01-16 01:40:00|1945.9|1939.9|1946.1|1940.1|1946.1|1940.1|1945.1|1939.1|7
1736991900000|2025-01-16 01:45:00|1945.9|1939.9|1945.1|1939.1|1945.9|1939.9|1944.6|1938.6|11
1736992200000|2025-01-16 01:50:00|1945.3|1939.3|1943.8|1937.8|1945.3|1939.3|1943.8|1937.8|10
1736992500000|2025-01-16 01:55:00|1943.9|1937.9|1945.4|1939.4|1945.4|1939.4|1943.9|1937.9|11
1736992800000|2025-01-16 02:00:00|1945.5|1939.5|1945.6|1939.6|1946.1|1940.1|1945.1|1939.1|32
1736993100000|2025-01-16 02:05:00|1945.9|1939.9|1947.1|1941.1|1947.4|1941.4|1945.6|1939.6|24
1736993400000|2025-01-16 02:10:00|1946.9|1940.9|1946.9|1940.9|1946.9|1940.9|1946.5|1940.5|12
1736993700000|2025-01-16 02:15:00|1946.6|1940.6|1947.1|1941.1|1947.1|1941.1|1946.6|1940.6|5
1736994000000|2025-01-16 02:20:00|1947.6|1941.6|1947.9|1941.9|1947.9|1941.9|1947.1|1941.1|4
1736994300000|2025-01-16 02:25:00|1947.6|1941.6|1947.6|1941.6|1948.1|1942.1|1947.6|1941.6|9
1736994600000|2025-01-16 02:30:00|1947.4|1941.4|1947.1|1941.1|1947.9|1941.9|1945.6|1939.6|22
1736994900000|2025-01-16 02:35:00|1947.4|1941.4|1948.5|1942.5|1948.5|1942.5|1947.4|1941.4|14
1736995200000|2025-01-16 02:40:00|1948.4|1942.4|1948.6|1942.6|1949|1943|1947.9|1941.9|17
1736995500000|2025-01-16 02:45:00|1948.4|1942.4|1947.9|1941.9|1948.5|1942.5|1947.4|1941.4|58
1736995800000|2025-01-16 02:50:00|1947.6|1941.6|1946.1|1940.1|1947.9|1941.9|1945.9|1939.9|14
1736996100000|2025-01-16 02:55:00|1946.4|1940.4|1946|1940|1946.6|1940.6|1945.6|1939.6|21
1736996400000|2025-01-16 03:00:00|1945.9|1939.9|1946.8|1940.8|1947.1|1941.1|1945.9|1939.9|23
1736996700000|2025-01-16 03:05:00|1947|1941|1947.3|1941.3|1947.3|1941.3|1945.6|1939.6|26
1736997000000|2025-01-16 03:10:00|1947.5|1941.5|1947.8|1941.8|1947.9|1941.9|1946.9|1940.9|13
1736997300000|2025-01-16 03:15:00|1947.6|1941.6|1946.6|1940.6|1947.6|1941.6|1945.8|1939.8|25
1736997600000|2025-01-16 03:20:00|1946.8|1940.8|1947.6|1941.6|1947.6|1941.6|1946.3|1940.3|10
1736997900000|2025-01-16 03:25:00|1947.4|1941.4|1946.8|1940.8|1947.4|1941.4|1945.6|1939.6|16
1736998200000|2025-01-16 03:30:00|1946.5|1940.5|1944.5|1938.5|1946.6|1940.6|1944.1|1938.1|18
1736998500000|2025-01-16 03:35:00|1944.1|1938.1|1944.6|1938.6|1944.6|1938.6|1943.9|1937.9|12
1736998800000|2025-01-16 03:40:00|1944.4|1938.4|1946.1|1940.1|1946.1|1940.1|1944|1938|12
1736999100000|2025-01-16 03:45:00|1945.9|1939.9|1946.3|1940.3|1946.4|1940.4|1945.6|1939.6|9
1736999400000|2025-01-16 03:50:00|1946.1|1940.1|1946.6|1940.6|1946.6|1940.6|1946.1|1940.1|3
1736999700000|2025-01-16 03:55:00|1946.4|1940.4|1946.8|1940.8|1946.8|1940.8|1946.1|1940.1|5
1737000000000|2025-01-16 04:00:00|1946.6|1940.6|1947.6|1941.6|1947.6|1941.6|1946.6|1940.6|3
1737000300000|2025-01-16 04:05:00|1947.4|1941.4|1947.8|1941.8|1947.8|1941.8|1946.9|1940.9|7
1737000600000|2025-01-16 04:10:00|1948|1942|1948.5|1942.5|1948.5|1942.5|1948|1942|3
1737000900000|2025-01-16 04:15:00|1948.6|1942.6|1948.8|1942.8|1948.8|1942.8|1948.4|1942.4|7
1737001200000|2025-01-16 04:20:00|1948.5|1942.5|1948.5|1942.5|1948.8|1942.8|1948.1|1942.1|8
1737001500000|2025-01-16 04:25:00|1948.4|1942.4|1948.3|1942.3|1948.4|1942.4|1948.1|1942.1|4
1737001800000|2025-01-16 04:30:00|1948.4|1942.4|1943.9|1937.9|1948.4|1942.4|1943.6|1937.6|20
1737002100000|2025-01-16 04:35:00|1943.6|1937.6|1943.5|1937.5|1943.6|1937.6|1943|1937|13
1737002400000|2025-01-16 04:40:00|1943.6|1937.6|1945.1|1939.1|1945.1|1939.1|1943.6|1937.6|7
1737002700000|2025-01-16 04:45:00|1945.5|1939.5|1945.1|1939.1|1945.5|1939.5|1945.1|1939.1|7
1737003000000|2025-01-16 04:50:00|1945.4|1939.4|1945.6|1939.6|1945.6|1939.6|1945.4|1939.4|2
1737003300000|2025-01-16 04:55:00|1945.8|1939.8|1946.6|1940.6|1946.6|1940.6|1945.6|1939.6|5
1737003600000|2025-01-16 05:00:00|1946.8|1940.8|1947.1|1941.1|1947.1|1941.1|1946.3|1940.3|15
1737003900000|2025-01-16 05:05:00|1947|1941|1946.8|1940.8|1947|1941|1946.1|1940.1|7
1737004200000|2025-01-16 05:10:00|1946.5|1940.5|1946.4|1940.4|1946.6|1940.6|1946|1940|10
1737004500000|2025-01-16 05:15:00|1946.3|1940.3|1946.6|1940.6|1946.6|1940.6|1946.3|1940.3|3
1737004800000|2025-01-16 05:20:00|1945.9|1939.9|1945.3|1939.3|1945.9|1939.9|1945.1|1939.1|6
1737005100000|2025-01-16 05:25:00|1945.1|1939.1|1945.5|1939.5|1945.5|1939.5|1944.9|1938.9|9
1737005400000|2025-01-16 05:30:00|1945.3|1939.3|1945.4|1939.4|1945.4|1939.4|1944.1|1938.1|29
1737005700000|2025-01-16 05:35:00|1945.1|1939.1|1945.4|1939.4|1945.6|1939.6|1944.4|1938.4|32
1737006000000|2025-01-16 05:40:00|1945.1|1939.1|1944.8|1938.8|1945.5|1939.5|1944.4|1938.4|19
1737006300000|2025-01-16 05:45:00|1944.6|1938.6|1945.1|1939.1|1945.6|1939.6|1944.4|1938.4|18
1737006600000|2025-01-16 05:50:00|1945.3|1939.3|1944.6|1938.6|1945.4|1939.4|1944.4|1938.4|17
1737006900000|2025-01-16 05:55:00|1944.9|1938.9|1945.1|1939.1|1945.4|1939.4|1944.1|1938.1|10
1737007200000|2025-01-16 06:00:00|1945.3|1939.3|1945.9|1939.9|1946.1|1940.1|1944.9|1938.9|14
1737007500000|2025-01-16 06:05:00|1946.4|1940.4|1948|1942|1948|1942|1946.4|1940.4|12
1737007800000|2025-01-16 06:10:00|1948.3|1942.3|1948.5|1942.5|1948.5|1942.5|1948.1|1942.1|6
1737008100000|2025-01-16 06:15:00|1948.9|1942.9|1946.9|1940.9|1948.9|1942.9|1946.1|1940.1|15
1737008400000|2025-01-16 06:20:00|1947.1|1941.1|1947.3|1941.3|1947.5|1941.5|1945.9|1939.9|16
1737008700000|2025-01-16 06:25:00|1947.4|1941.4|1948.1|1942.1|1948.4|1942.4|1946.8|1940.8|13
1737009000000|2025-01-16 06:30:00|1948.4|1942.4|1949.1|1943.1|1949.1|1943.1|1948.4|1942.4|8
1737009300000|2025-01-16 06:35:00|1949.3|1943.3|1949.3|1943.3|1949.3|1943.3|1948.9|1942.9|6
1737009600000|2025-01-16 06:40:00|1949.5|1943.5|1950.4|1944.4|1950.4|1944.4|1949.5|1943.5|18
1737009900000|2025-01-16 06:45:00|1950.6|1944.6|1950.8|1944.8|1950.9|1944.9|1949.9|1943.9|37
1737010200000|2025-01-16 06:50:00|1950.6|1944.6|1950.6|1944.6|1950.9|1944.9|1949.9|1943.9|16
1737010500000|2025-01-16 06:55:00|1950.5|1944.5|1953.1|1947.1|1953.1|1947.1|1950.5|1944.5|27
1737010800000|2025-01-16 07:00:00|1952.8|1946.8|1953|1947|1953|1947|1951|1945|13
1737011100000|2025-01-16 07:05:00|1953.1|1947.1|1954.9|1948.9|1954.9|1948.9|1952.9|1946.9|18
1737011400000|2025-01-16 07:10:00|1954.8|1948.8|1955.5|1949.5|1955.5|1949.5|1954.4|1948.4|13
1737011700000|2025-01-16 07:15:00|1955.4|1949.4|1954.6|1948.6|1955.4|1949.4|1954.3|1948.3|9
1737012000000|2025-01-16 07:20:00|1954.8|1948.8|1955.4|1949.4|1955.4|1949.4|1954.8|1948.8|7
1737012300000|2025-01-16 07:25:00|1955.5|1949.5|1955.9|1949.9|1955.9|1949.9|1955.4|1949.4|6
1737012600000|2025-01-16 07:30:00|1956.1|1950.1|1957.6|1951.6|1957.9|1951.9|1956.1|1950.1|20
1737012900000|2025-01-16 07:35:00|1957.9|1951.9|1957.9|1951.9|1957.9|1951.9|1957.6|1951.6|4
1737013200000|2025-01-16 07:40:00|1957.6|1951.6|1955.8|1949.8|1957.6|1951.6|1954.9|1948.9|24
1737013500000|2025-01-16 07:45:00|1956|1950|1956.6|1950.6|1957.3|1951.3|1955.5|1949.5|16
1737013800000|2025-01-16 07:50:00|1955.9|1949.9|1955.9|1949.9|1956.9|1950.9|1953.5|1947.5|21
1737014100000|2025-01-16 07:55:00|1956|1950|1956.1|1950.1|1957.6|1951.6|1954.5|1948.5|27
1737014400000|2025-01-16 08:00:00|1956.4|1950.4|1961.3|1955.3|1962.8|1956.8|1956.4|1950.4|110
1737014700000|2025-01-16 08:05:00|1961.4|1955.4|1960.4|1954.4|1963|1957|1958.5|1952.5|37
1737015000000|2025-01-16 08:10:00|1960.3|1954.3|1959.9|1953.9|1961.8|1955.8|1959.5|1953.5|42
1737015300000|2025-01-16 08:15:00|1960.1|1954.1|1957.5|1951.5|1961.3|1955.3|1956.4|1950.4|61
1737015600000|2025-01-16 08:20:00|1957.4|1951.4|1958.1|1952.1|1958.5|1952.5|1955.3|1949.3|48
1737015900000|2025-01-16 08:25:00|1958.3|1952.3|1958|1952|1958.4|1952.4|1957|1951|25
1737016200000|2025-01-16 08:30:00|1957.8|1951.8|1958.8|1952.8|1959.3|1953.3|1957.8|1951.8|26
1737016500000|2025-01-16 08:35:00|1958.3|1952.3|1959.5|1953.5|1961|1955|1957.8|1951.8|38
1737016800000|2025-01-16 08:40:00|1958.9|1952.9|1959.3|1953.3|1959.8|1953.8|1958.5|1952.5|23
1737017100000|2025-01-16 08:45:00|1959|1953|1959.5|1953.5|1959.5|1953.5|1958.9|1952.9|9
1737017400000|2025-01-16 08:50:00|1959.3|1953.3|1960|1954|1960|1954|1958.4|1952.4|16
1737017700000|2025-01-16 08:55:00|1959.9|1953.9|1960.1|1954.1|1961|1955|1959.6|1953.6|15
1737018000000|2025-01-16 09:00:00|1960.3|1954.3|1962.9|1956.9|1965.9|1959.9|1960.3|1954.3|71
1737018300000|2025-01-16 09:05:00|1962.8|1956.8|1965.5|1959.5|1965.8|1959.8|1962.8|1956.8|36
1737018600000|2025-01-16 09:10:00|1965.8|1959.8|1966.4|1960.4|1966.4|1960.4|1965.4|1959.4|19
1737018900000|2025-01-16 09:15:00|1966.5|1960.5|1967.5|1961.5|1969.3|1963.3|1966.5|1960.5|45
1737019200000|2025-01-16 09:20:00|1967.4|1961.4|1967.8|1961.8|1967.8|1961.8|1966.3|1960.3|16
1737019500000|2025-01-16 09:25:00|1967.5|1961.5|1966.5|1960.5|1967.8|1961.8|1966.3|1960.3|10
1737019800000|2025-01-16 09:30:00|1966.6|1960.6|1965.3|1959.3|1966.8|1960.8|1964.3|1958.3|29
1737020100000|2025-01-16 09:35:00|1965.1|1959.1|1964.4|1958.4|1965.1|1959.1|1963.8|1957.8|13
1737020400000|2025-01-16 09:40:00|1964.3|1958.3|1962.5|1956.5|1964.3|1958.3|1962.5|1956.5|27
1737020700000|2025-01-16 09:45:00|1962.4|1956.4|1962.9|1956.9|1963|1957|1962.1|1956.1|16
1737021000000|2025-01-16 09:50:00|1962.8|1956.8|1963.4|1957.4|1963.5|1957.5|1962.5|1956.5|13
1737021300000|2025-01-16 09:55:00|1963.3|1957.3|1961.5|1955.5|1963.5|1957.5|1960.4|1954.4|27
1737021600000|2025-01-16 10:00:00|1961.4|1955.4|1961.3|1955.3|1961.4|1955.4|1960.3|1954.3|9
1737021900000|2025-01-16 10:05:00|1961|1955|1961.8|1955.8|1962|1956|1961|1955|19
1737022200000|2025-01-16 10:10:00|1961.6|1955.6|1961.9|1955.9|1962.8|1956.8|1961.3|1955.3|23
1737022500000|2025-01-16 10:15:00|1961.8|1955.8|1959.9|1953.9|1961.9|1955.9|1959.9|1953.9|13
1737022800000|2025-01-16 10:20:00|1959.8|1953.8|1960.6|1954.6|1960.8|1954.8|1959.8|1953.8|13
1737023100000|2025-01-16 10:25:00|1960.5|1954.5|1959.9|1953.9|1960.5|1954.5|1958.8|1952.8|16
1737023400000|2025-01-16 10:30:00|1959.8|1953.8|1959.9|1953.9|1959.9|1953.9|1958.8|1952.8|15
1737023700000|2025-01-16 10:35:00|1959.8|1953.8|1958.8|1952.8|1959.8|1953.8|1958.3|1952.3|20
1737024000000|2025-01-16 10:40:00|1958.6|1952.6|1955.5|1949.5|1958.6|1952.6|1955.3|1949.3|34
1737024300000|2025-01-16 10:45:00|1955.3|1949.3|1955|1949|1956.5|1950.5|1955|1949|36
1737024600000|2025-01-16 10:50:00|1954.9|1948.9|1954.6|1948.6|1956.5|1950.5|1954.3|1948.3|32
1737024900000|2025-01-16 10:55:00|1954.5|1948.5|1954.8|1948.8|1955|1949|1954.3|1948.3|13
1737025200000|2025-01-16 11:00:00|1954.5|1948.5|1954.1|1948.1|1954.5|1948.5|1953.4|1947.4|7
1737025500000|2025-01-16 11:05:00|1954.3|1948.3|1954.5|1948.5|1954.6|1948.6|1954.3|1948.3|9
1737025800000|2025-01-16 11:10:00|1954.8|1948.8|1954.5|1948.5|1955.3|1949.3|1954.5|1948.5|12
1737026100000|2025-01-16 11:15:00|1954.8|1948.8|1954.8|1948.8|1955|1949|1954.8|1948.8|6
1737026400000|2025-01-16 11:20:00|1954.6|1948.6|1954.3|1948.3|1954.6|1948.6|1953.8|1947.8|10
1737026700000|2025-01-16 11:25:00|1954.5|1948.5|1954.5|1948.5|1954.8|1948.8|1954.4|1948.4|5
1737027000000|2025-01-16 11:30:00|1954.8|1948.8|1956.8|1950.8|1956.8|1950.8|1954.5|1948.5|24
1737027300000|2025-01-16 11:35:00|1956.6|1950.6|1957.8|1951.8|1958|1952|1956.5|1950.5|9
1737027600000|2025-01-16 11:40:00|1957.6|1951.6|1958.1|1952.1|1958.3|1952.3|1957.6|1951.6|12
1737027900000|2025-01-16 11:45:00|1958|1952|1958.3|1952.3|1958.4|1952.4|1957.8|1951.8|10
1737028200000|2025-01-16 11:50:00|1958.4|1952.4|1963|1957|1963.4|1957.4|1958.4|1952.4|38
1737028500000|2025-01-16 11:55:00|1963.3|1957.3|1961.8|1955.8|1963.4|1957.4|1961.8|1955.8|14
1737028800000|2025-01-16 12:00:00|1962|1956|1960.9|1954.9|1962|1956|1960.8|1954.8|14
1737029100000|2025-01-16 12:05:00|1960.6|1954.6|1956.9|1950.9|1960.6|1954.6|1956.9|1950.9|22
1737029400000|2025-01-16 12:10:00|1956.8|1950.8|1957.5|1951.5|1957.8|1951.8|1956.5|1950.5|16
1737029700000|2025-01-16 12:15:00|1957.6|1951.6|1957|1951|1957.6|1951.6|1957|1951|13
1737030000000|2025-01-16 12:20:00|1956.8|1950.8|1957|1951|1957.3|1951.3|1956.6|1950.6|11
1737030300000|2025-01-16 12:25:00|1957.1|1951.1|1959.5|1953.5|1960.3|1954.3|1957.1|1951.1|20
1737030600000|2025-01-16 12:30:00|1959.3|1953.3|1961.5|1955.5|1961.6|1955.6|1958.8|1952.8|41
1737030900000|2025-01-16 12:35:00|1961|1955|1960.8|1954.8|1961|1955|1960.3|1954.3|10
1737031200000|2025-01-16 12:40:00|1960.6|1954.6|1960.5|1954.5|1960.9|1954.9|1959.1|1953.1|16
1737031500000|2025-01-16 12:45:00|1961.1|1955.1|1960.4|1954.4|1962.3|1956.3|1959.9|1953.9|50
1737031800000|2025-01-16 12:50:00|1960.6|1954.6|1961.8|1955.8|1962.3|1956.3|1959.8|1953.8|29
1737032100000|2025-01-16 12:55:00|1961.5|1955.5|1961.8|1955.8|1962.4|1956.4|1961.5|1955.5|22
1737032400000|2025-01-16 13:00:00|1961.6|1955.6|1960.5|1954.5|1964.8|1958.8|1960.5|1954.5|89
1737032700000|2025-01-16 13:05:00|1960.3|1954.3|1959.5|1953.5|1961|1955|1958.8|1952.8|62
1737033000000|2025-01-16 13:10:00|1959.8|1953.8|1957.8|1951.8|1960|1954|1957|1951|48
1737033300000|2025-01-16 13:15:00|1957.6|1951.6|1958|1952|1959.6|1953.6|1957.5|1951.5|33
1737033600000|2025-01-16 13:20:00|1958.3|1952.3|1957|1951|1959.3|1953.3|1956.8|1950.8|31
1737033900000|2025-01-16 13:25:00|1956.8|1950.8|1954|1948|1957.3|1951.3|1954|1948|42
1737034200000|2025-01-16 13:30:00|1954.3|1948.3|1958.3|1952.3|1958.5|1952.5|1954.3|1948.3|37
1737034500000|2025-01-16 13:35:00|1958.5|1952.5|1959.1|1953.1|1960|1954|1957.8|1951.8|29
1737034800000|2025-01-16 13:40:00|1959|1953|1959.8|1953.8|1961.3|1955.3|1959|1953|34
1737035100000|2025-01-16 13:45:00|1959.6|1953.6|1960|1954|1960.4|1954.4|1957.6|1951.6|23
1737035400000|2025-01-16 13:50:00|1960.1|1954.1|1959.5|1953.5|1960.6|1954.6|1959.4|1953.4|16
1737035700000|2025-01-16 13:55:00|1959.3|1953.3|1958|1952|1959.3|1953.3|1956.8|1950.8|32
1737036000000|2025-01-16 14:00:00|1958.1|1952.1|1959.6|1953.6|1959.6|1953.6|1957.9|1951.9|32
1737036300000|2025-01-16 14:05:00|1959.8|1953.8|1960.1|1954.1|1960.9|1954.9|1959.4|1953.4|15
1737036600000|2025-01-16 14:10:00|1960.4|1954.4|1960.9|1954.9|1960.9|1954.9|1960.3|1954.3|10
1737036900000|2025-01-16 14:15:00|1960.8|1954.8|1960.5|1954.5|1961.3|1955.3|1960.3|1954.3|25
1737037200000|2025-01-16 14:20:00|1960.3|1954.3|1960.3|1954.3|1961.6|1955.6|1960.3|1954.3|24
1737037500000|2025-01-16 14:25:00|1960.5|1954.5|1959.4|1953.4|1960.9|1954.9|1959.4|1953.4|27
1737037800000|2025-01-16 14:30:00|1959.3|1953.3|1960|1954|1960|1954|1958.1|1952.1|30
1737038100000|2025-01-16 14:35:00|1960.6|1954.6|1959.5|1953.5|1960.6|1954.6|1959.4|1953.4|12
1737038400000|2025-01-16 14:40:00|1960.1|1954.1|1959.8|1953.8|1960.3|1954.3|1959.3|1953.3|17
1737038700000|2025-01-16 14:45:00|1960|1954|1961.5|1955.5|1961.9|1955.9|1960|1954|23
1737039000000|2025-01-16 14:50:00|1961.6|1955.6|1962.5|1956.5|1964.1|1958.1|1961.6|1955.6|34
1737039300000|2025-01-16 14:55:00|1962.8|1956.8|1963|1957|1963.4|1957.4|1962.8|1956.8|7
1737039600000|2025-01-16 15:00:00|1963.3|1957.3|1963|1957|1963.8|1957.8|1962|1956|30
1737039900000|2025-01-16 15:05:00|1963.3|1957.3|1965.8|1959.8|1966|1960|1962.8|1956.8|58
1737040200000|2025-01-16 15:10:00|1965.9|1959.9|1966.5|1960.5|1966.8|1960.8|1965.9|1959.9|11
1737040500000|2025-01-16 15:15:00|1966.3|1960.3|1966.3|1960.3|1966.8|1960.8|1965|1959|32
1737040800000|2025-01-16 15:20:00|1966.5|1960.5|1967.3|1961.3|1967.3|1961.3|1966.3|1960.3|13
1737041100000|2025-01-16 15:25:00|1967.1|1961.1|1966.5|1960.5|1967.1|1961.1|1966.1|1960.1|12
1737041400000|2025-01-16 15:30:00|1966.6|1960.6|1966.9|1960.9|1967.3|1961.3|1966.5|1960.5|22
1737041700000|2025-01-16 15:35:00|1966.8|1960.8|1965.5|1959.5|1966.8|1960.8|1965|1959|28
1737042000000|2025-01-16 15:40:00|1965.8|1959.8|1965.9|1959.9|1966.9|1960.9|1965.5|1959.5|19
1737042300000|2025-01-16 15:45:00|1965.8|1959.8|1966.5|1960.5|1966.5|1960.5|1965.8|1959.8|18
1737042600000|2025-01-16 15:50:00|1966.8|1960.8|1969|1963|1969.3|1963.3|1966.8|1960.8|18
1737042900000|2025-01-16 15:55:00|1969.6|1963.6|1968.8|1962.8|1969.8|1963.8|1968.3|1962.3|14
1737043200000|2025-01-16 16:00:00|1968.9|1962.9|1970.3|1964.3|1970.9|1964.9|1968.9|1962.9|18
1737043500000|2025-01-16 16:05:00|1970.4|1964.4|1969.8|1963.8|1970.5|1964.5|1969.6|1963.6|22
1737043800000|2025-01-16 16:10:00|1970.1|1964.1|1969.1|1963.1|1970.4|1964.4|1967.8|1961.8|25
1737044100000|2025-01-16 16:15:00|1969.3|1963.3|1967.8|1961.8|1969.5|1963.5|1966.5|1960.5|35
1737044400000|2025-01-16 16:20:00|1968.1|1962.1|1968.4|1962.4|1969.1|1963.1|1967.8|1961.8|21
1737044700000|2025-01-16 16:25:00|1968.6|1962.6|1969.4|1963.4|1969.5|1963.5|1968|1962|26
1737045000000|2025-01-16 16:30:00|1969.1|1963.1|1969|1963|1969.3|1963.3|1966.4|1960.4|44
1737045300000|2025-01-16 16:35:00|1968.8|1962.8|1968.3|1962.3|1969.6|1963.6|1968|1962|22
1737045600000|2025-01-16 16:40:00|1968.5|1962.5|1967.9|1961.9|1968.8|1962.8|1966.5|1960.5|39
1737045900000|2025-01-16 16:45:00|1967.8|1961.8|1972.1|1966.1|1972.1|1966.1|1966.4|1960.4|32
1737046200000|2025-01-16 16:50:00|1972.4|1966.4|1974.9|1968.9|1976.8|1970.8|1971.6|1965.6|87
1737046500000|2025-01-16 16:55:00|1975|1969|1972.3|1966.3|1975.6|1969.6|1971.9|1965.9|162
1737046800000|2025-01-16 17:00:00|1971.6|1965.6|1972.3|1966.3|1973.6|1967.6|1971|1965|28
1737047100000|2025-01-16 17:05:00|1972|1966|1972.3|1966.3|1972.3|1966.3|1972|1966|2
1737047400000|2025-01-16 17:10:00|1972.4|1966.4|1975.6|1969.6|1975.6|1969.6|1972.4|1966.4|14
1737047700000|2025-01-16 17:15:00|1975.4|1969.4|1977.1|1971.1|1977.3|1971.3|1975.1|1969.1|26
1737048000000|2025-01-16 17:20:00|1976.9|1970.9|1976.6|1970.6|1977.1|1971.1|1975.8|1969.8|19
1737048300000|2025-01-16 17:25:00|1976.4|1970.4|1976.4|1970.4|1976.9|1970.9|1976.4|1970.4|7
1737048600000|2025-01-16 17:30:00|1976.5|1970.5|1978.1|1972.1|1978.1|1972.1|1976.5|1970.5|11
1737048900000|2025-01-16 17:35:00|1978|1972|1978.9|1972.9|1979.5|1973.5|1978|1972|20
1737049500000|2025-01-16 17:45:00|1978.6|1972.6|1977.5|1971.5|1978.6|1972.6|1977.5|1971.5|3
1737049800000|2025-01-16 17:50:00|1977.4|1971.4|1978.3|1972.3|1978.3|1972.3|1977.4|1971.4|4
1737050100000|2025-01-16 17:55:00|1978.1|1972.1|1979.1|1973.1|1979.6|1973.6|1978|1972|21
1737050400000|2025-01-16 18:00:00|1978.9|1972.9|1978.6|1972.6|1978.9|1972.9|1978.6|1972.6|2
1737050700000|2025-01-16 18:05:00|1978.4|1972.4|1977.6|1971.6|1978.4|1972.4|1977.4|1971.4|4
1737051000000|2025-01-16 18:10:00|1977.9|1971.9|1979.6|1973.6|1979.6|1973.6|1977.9|1971.9|2
1737051300000|2025-01-16 18:15:00|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1
1737051600000|2025-01-16 18:20:00|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1
1737051900000|2025-01-16 18:25:00|1978.9|1972.9|1978.6|1972.6|1978.9|1972.9|1978.6|1972.6|2
1737052200000|2025-01-16 18:30:00|1978.4|1972.4|1977.9|1971.9|1978.4|1972.4|1977.9|1971.9|3
1737052500000|2025-01-16 18:35:00|1977.6|1971.6|1977.1|1971.1|1977.6|1971.6|1977.1|1971.1|3
1737052800000|2025-01-16 18:40:00|1977.4|1971.4|1977.3|1971.3|1977.4|1971.4|1976.9|1970.9|7
1737053100000|2025-01-16 18:45:00|1977.1|1971.1|1976.9|1970.9|1977.1|1971.1|1976.9|1970.9|3
1737053400000|2025-01-16 18:50:00|1976.6|1970.6|1976.8|1970.8|1976.8|1970.8|1976.6|1970.6|2
1737053700000|2025-01-16 18:55:00|1983|1964.3|1983.8|1965|1983.8|1965|1983|1964.3|2
1737075600000|2025-01-17 01:00:00|1972.4|1966.4|1972.6|1966.6|1972.6|1966.6|1969.6|1963.6|35
1737075900000|2025-01-17 01:05:00|1973.1|1967.1|1973.6|1967.6|1975.1|1969.1|1971.9|1965.9|29
1737076200000|2025-01-17 01:10:00|1973.5|1967.5|1975.4|1969.4|1975.4|1969.4|1973.1|1967.1|19
1737076500000|2025-01-17 01:15:00|1975.9|1969.9|1973.8|1967.8|1975.9|1969.9|1973.1|1967.1|15
1737076800000|2025-01-17 01:20:00|1973.4|1967.4|1974.4|1968.4|1974.4|1968.4|1972.4|1966.4|13
1737077100000|2025-01-17 01:25:00|1974.6|1968.6|1973.8|1967.8|1974.6|1968.6|1972.5|1966.5|20
1737077400000|2025-01-17 01:30:00|1973.9|1967.9|1974.3|1968.3|1974.4|1968.4|1973.1|1967.1|11
1737077700000|2025-01-17 01:35:00|1974.4|1968.4|1974.1|1968.1|1974.4|1968.4|1973.5|1967.5|6
1737078000000|2025-01-17 01:40:00|1973.9|1967.9|1975.1|1969.1|1975.1|1969.1|1973.1|1967.1|19
1737078300000|2025-01-17 01:45:00|1975|1969|1975.8|1969.8|1975.8|1969.8|1974.6|1968.6|13
1737078600000|2025-01-17 01:50:00|1976.6|1970.6|1977|1971|1977.1|1971.1|1976.1|1970.1|9
1737078900000|2025-01-17 01:55:00|1977.1|1971.1|1980.1|1974.1|1980.1|1974.1|1977.1|1971.1|21
1737079200000|2025-01-17 02:00:00|1980.4|1974.4|1980.1|1974.1|1980.4|1974.4|1978.8|1972.8|20
1737079500000|2025-01-17 02:05:00|1979.9|1973.9|1980.1|1974.1|1980.1|1974.1|1979.1|1973.1|29
1737079800000|2025-01-17 02:10:00|1980.3|1974.3|1981|1975|1981.5|1975.5|1980.3|1974.3|15
1737080100000|2025-01-17 02:15:00|1980.8|1974.8|1979.9|1973.9|1980.8|1974.8|1977.1|1971.1|29
1737080400000|2025-01-17 02:20:00|1980|1974|1984.6|1978.6|1985.6|1979.6|1980|1974|21
1737080700000|2025-01-17 02:25:00|1984.5|1978.5|1984.6|1978.6|1985.3|1979.3|1984|1978|19
1737081000000|2025-01-17 02:30:00|1984.5|1978.5|1986.4|1980.4|1986.4|1980.4|1984.3|1978.3|23
1737081300000|2025-01-17 02:35:00|1986.1|1980.1|1985.9|1979.9|1986.4|1980.4|1985.4|1979.4|8
1737081600000|2025-01-17 02:40:00|1985.6|1979.6|1984.6|1978.6|1986.4|1980.4|1984|1978|26
1737081900000|2025-01-17 02:45:00|1984.9|1978.9|1985.1|1979.1|1985.4|1979.4|1984.6|1978.6|14
1737082200000|2025-01-17 02:50:00|1985.3|1979.3|1983.4|1977.4|1986.4|1980.4|1983.4|1977.4|25
1737082500000|2025-01-17 02:55:00|1983.9|1977.9|1985.1|1979.1|1985.1|1979.1|1982.4|1976.4|29
1737082800000|2025-01-17 03:00:00|1985.4|1979.4|1985.6|1979.6|1985.6|1979.6|1984.5|1978.5|22
1737083100000|2025-01-17 03:05:00|1985.9|1979.9|1987.4|1981.4|1987.4|1981.4|1985.9|1979.9|7
1737083400000|2025-01-17 03:10:00|1987.1|1981.1|1986.8|1980.8|1987.4|1981.4|1986.8|1980.8|12
1737083700000|2025-01-17 03:15:00|1986.9|1980.9|1987.1|1981.1|1987.4|1981.4|1986.3|1980.3|17
1737084000000|2025-01-17 03:20:00|1987.4|1981.4|1986.8|1980.8|1987.4|1981.4|1985.8|1979.8|28
1737084300000|2025-01-17 03:25:00|1986.9|1980.9|1986.4|1980.4|1987.3|1981.3|1986.3|1980.3|33
1737084600000|2025-01-17 03:30:00|1986.6|1980.6|1987.9|1981.9|1987.9|1981.9|1986.6|1980.6|7
1737084900000|2025-01-17 03:35:00|1987.6|1981.6|1988.1|1982.1|1988.1|1982.1|1987.6|1981.6|5
1737085200000|2025-01-17 03:40:00|1988.4|1982.4|1988.9|1982.9|1988.9|1982.9|1988.1|1982.1|7
1737085500000|2025-01-17 03:45:00|1989.1|1983.1|1989.3|1983.3|1989.3|1983.3|1988.9|1982.9|4
1737085800000|2025-01-17 03:50:00|1988.8|1982.8|1988.6|1982.6|1988.8|1982.8|1988.1|1982.1|8
1737086100000|2025-01-17 03:55:00|1988.4|1982.4|1988.6|1982.6|1988.6|1982.6|1988.4|1982.4|4
1737086400000|2025-01-17 04:00:00|1988.4|1982.4|1988.6|1982.6|1988.6|1982.6|1988.4|1982.4|3
1737086700000|2025-01-17 04:05:00|1988.9|1982.9|1989.4|1983.4|1989.4|1983.4|1988.9|1982.9|3
1737087000000|2025-01-17 04:10:00|1989.6|1983.6|1989.8|1983.8|1989.8|1983.8|1989.6|1983.6|2
1737087300000|2025-01-17 04:15:00|1989.6|1983.6|1988.9|1982.9|1989.6|1983.6|1988.8|1982.8|3
1737087600000|2025-01-17 04:20:00|1988.5|1982.5|1988.8|1982.8|1988.8|1982.8|1988.4|1982.4|3
1737087900000|2025-01-17 04:25:00|1988.9|1982.9|1989.1|1983.1|1989.1|1983.1|1988.8|1982.8|4
1737088200000|2025-01-17 04:30:00|1989|1983|1989.4|1983.4|1989.6|1983.6|1989|1983|6
1737088800000|2025-01-17 04:40:00|1989.1|1983.1|1989.4|1983.4|1989.4|1983.4|1989.1|1983.1|2
1737089100000|2025-01-17 04:45:00|1988.6|1982.6|1989|1983|1989|1983|1988.4|1982.4|4
1737089400000|2025-01-17 04:50:00|1989.1|1983.1|1988.9|1982.9|1989.4|1983.4|1988.6|1982.6|6
1737089700000|2025-01-17 04:55:00|1988.6|1982.6|1988.6|1982.6|1988.9|1982.9|1988|1982|10
1737090000000|2025-01-17 05:00:00|1988.4|1982.4|1988.6|1982.6|1988.6|1982.6|1988.1|1982.1|5
1737090300000|2025-01-17 05:05:00|1988.5|1982.5|1988.6|1982.6|1988.6|1982.6|1988.4|1982.4|4
1737090600000|2025-01-17 05:10:00|1988.5|1982.5|1988.9|1982.9|1988.9|1982.9|1988.3|1982.3|7
1737090900000|2025-01-17 05:15:00|1988.8|1982.8|1988.6|1982.6|1988.9|1982.9|1988|1982|11
1737091200000|2025-01-17 05:20:00|1988.8|1982.8|1988.6|1982.6|1988.8|1982.8|1988.3|1982.3|9
1737091500000|2025-01-17 05:25:00|1988.8|1982.8|1988.3|1982.3|1988.8|1982.8|1988|1982|5
1737091800000|2025-01-17 05:30:00|1988|1982|1987.3|1981.3|1989.4|1983.4|1987.1|1981.1|27
1737092100000|2025-01-17 05:35:00|1987.4|1981.4|1986.6|1980.6|1987.6|1981.6|1985.6|1979.6|33
1737092400000|2025-01-17 05:40:00|1986.5|1980.5|1986.9|1980.9|1986.9|1980.9|1985.9|1979.9|21
1737092700000|2025-01-17 05:45:00|1987.1|1981.1|1987.4|1981.4|1988.1|1982.1|1987.1|1981.1|12
1737093000000|2025-01-17 05:50:00|1987.3|1981.3|1987.1|1981.1|1987.3|1981.3|1986.1|1980.1|8
1737093300000|2025-01-17 05:55:00|1986.9|1980.9|1985.6|1979.6|1987.1|1981.1|1984.9|1978.9|23
1737093600000|2025-01-17 06:00:00|1985.8|1979.8|1983.5|1977.5|1986.3|1980.3|1983.1|1977.1|56
1737093900000|2025-01-17 06:05:00|1983.6|1977.6|1982.5|1976.5|1984.5|1978.5|1982.1|1976.1|93
1737094200000|2025-01-17 06:10:00|1982.4|1976.4|1982.3|1976.3|1983|1977|1982|1976|27
1737094500000|2025-01-17 06:15:00|1982.5|1976.5|1982.6|1976.6|1983.3|1977.3|1982.3|1976.3|20
1737094800000|2025-01-17 06:20:00|1982.9|1976.9|1981.6|1975.6|1982.9|1976.9|1981.1|1975.1|14
1737095100000|2025-01-17 06:25:00|1981.9|1975.9|1982.4|1976.4|1982.4|1976.4|1981.6|1975.6|7
1737095400000|2025-01-17 06:30:00|1982.5|1976.5|1985.4|1979.4|1986.1|1980.1|1982.5|1976.5|25
1737095700000|2025-01-17 06:35:00|1985.8|1979.8|1984.8|1978.8|1985.8|1979.8|1984.4|1978.4|71
1737096000000|2025-01-17 06:40:00|1984.9|1978.9|1985.4|1979.4|1985.8|1979.8|1984.8|1978.8|38
1737096300000|2025-01-17 06:45:00|1984.9|1978.9|1985.1|1979.1|1985.8|1979.8|1984.9|1978.9|46
1737096600000|2025-01-17 06:50:00|1984.9|1978.9|1983.9|1977.9|1985|1979|1983.9|1977.9|41
1737096900000|2025-01-17 06:55:00|1984.1|1978.1|1980|1974|1984.1|1978.1|1980|1974|142
1737097200000|2025-01-17 07:00:00|1980.3|1974.3|1982.4|1976.4|1982.4|1976.4|1980.3|1974.3|10
1737097500000|2025-01-17 07:05:00|1982.1|1976.1|1982.1|1976.1|1982.6|1976.6|1981.9|1975.9|12
1737097800000|2025-01-17 07:10:00|1982.4|1976.4|1982.4|1976.4|1982.6|1976.6|1982.1|1976.1|9
1737098100000|2025-01-17 07:15:00|1981.8|1975.8|1982.9|1976.9|1982.9|1976.9|1980.9|1974.9|13
1737098400000|2025-01-17 07:20:00|1983.1|1977.1|1982.9|1976.9|1983.1|1977.1|1982.6|1976.6|6
1737098700000|2025-01-17 07:25:00|1982.6|1976.6|1982.9|1976.9|1983.1|1977.1|1982.6|1976.6|6
1737099000000|2025-01-17 07:30:00|1982.6|1976.6|1981|1975|1982.6|1976.6|1980.8|1974.8|12
1737099300000|2025-01-17 07:35:00|1980.9|1974.9|1980.6|1974.6|1981|1975|1979.8|1973.8|11
1737099600000|2025-01-17 07:40:00|1980.9|1974.9|1978.8|1972.8|1980.9|1974.9|1978.8|1972.8|9
1737099900000|2025-01-17 07:45:00|1978.4|1972.4|1978.9|1972.9|1978.9|1972.9|1977.9|1971.9|12
1737100200000|2025-01-17 07:50:00|1978.6|1972.6|1979.4|1973.4|1979.4|1973.4|1978.5|1972.5|11
1737100500000|2025-01-17 07:55:00|1979.1|1973.1|1980.3|1974.3|1980.4|1974.4|1979.1|1973.1|16
1737100800000|2025-01-17 08:00:00|1980.1|1974.1|1980.3|1974.3|1984.1|1978.1|1979.4|1973.4|85
1737101100000|2025-01-17 08:05:00|1980.5|1974.5|1984.6|1978.6|1985|1979|1980.5|1974.5|36
1737101400000|2025-01-17 08:10:00|1984.3|1978.3|1985.3|1979.3|1985.5|1979.5|1983.8|1977.8|30
1737101700000|2025-01-17 08:15:00|1985.4|1979.4|1985.5|1979.5|1987.4|1981.4|1985.4|1979.4|28
1737102000000|2025-01-17 08:20:00|1985.3|1979.3|1980.8|1974.8|1985.3|1979.3|1980.3|1974.3|44
1737102300000|2025-01-17 08:25:00|1981|1975|1983.1|1977.1|1984.5|1978.5|1980.5|1974.5|47
1737102600000|2025-01-17 08:30:00|1983.3|1977.3|1984.4|1978.4|1985.5|1979.5|1982.5|1976.5|24
1737102900000|2025-01-17 08:35:00|1984.1|1978.1|1983.6|1977.6|1984.3|1978.3|1982.9|1976.9|35
1737103200000|2025-01-17 08:40:00|1983.4|1977.4|1983.8|1977.8|1984.9|1978.9|1981.5|1975.5|42
1737103500000|2025-01-17 08:45:00|1983.6|1977.6|1983.8|1977.8|1984.5|1978.5|1983.3|1977.3|19
1737103800000|2025-01-17 08:50:00|1983.5|1977.5|1981.8|1975.8|1983.5|1977.5|1981.8|1975.8|15
1737104100000|2025-01-17 08:55:00|1982|1976|1981.5|1975.5|1982.3|1976.3|1980.5|1974.5|13
1737104400000|2025-01-17 09:00:00|1981.6|1975.6|1983.6|1977.6|1984.8|1978.8|1981.6|1975.6|40
1737104700000|2025-01-17 09:05:00|1983.9|1977.9|1986|1980|1986.3|1980.3|1983.9|1977.9|32
1737105000000|2025-01-17 09:10:00|1986.3|1980.3|1986.5|1980.5|1986.8|1980.8|1985.8|1979.8|32
1737105300000|2025-01-17 09:15:00|1986.3|1980.3|1985.5|1979.5|1986.6|1980.6|1985.5|1979.5|18
1737105600000|2025-01-17 09:20:00|1985.3|1979.3|1983.9|1977.9|1986|1980|1983.9|1977.9|21
1737105900000|2025-01-17 09:25:00|1983.8|1977.8|1983.6|1977.6|1983.9|1977.9|1982.8|1976.8|21
1737106200000|2025-01-17 09:30:00|1983.5|1977.5|1981.6|1975.6|1984|1978|1981.5|1975.5|27
1737106500000|2025-01-17 09:35:00|1981.9|1975.9|1981|1975|1981.9|1975.9|1980.8|1974.8|15
1737106800000|2025-01-17 09:40:00|1981.3|1975.3|1980.1|1974.1|1981.6|1975.6|1980.1|1974.1|16
1737107100000|2025-01-17 09:45:00|1980|1974|1980.8|1974.8|1981.3|1975.3|1979.8|1973.8|27
1737107400000|2025-01-17 09:50:00|1981|1975|1981.4|1975.4|1981.8|1975.8|1979.9|1973.9|26
1737107700000|2025-01-17 09:55:00|1981.5|1975.5|1982|1976|1983|1977|1981.5|1975.5|28
1737108000000|2025-01-17 10:00:00|1982.3|1976.3|1980.4|1974.4|1982.8|1976.8|1980.4|1974.4|16
1737108300000|2025-01-17 10:05:00|1980.3|1974.3|1978.5|1972.5|1980.5|1974.5|1978.5|1972.5|21
1737108600000|2025-01-17 10:10:00|1978.3|1972.3|1975.5|1969.5|1978.3|1972.3|1974.9|1968.9|44
1737108900000|2025-01-17 10:15:00|1975.8|1969.8|1975.5|1969.5|1975.9|1969.9|1974.9|1968.9|19
1737109200000|2025-01-17 10:20:00|1975.8|1969.8|1975.8|1969.8|1976|1970|1975.3|1969.3|14
1737109500000|2025-01-17 10:25:00|1976|1970|1975.8|1969.8|1977|1971|1974.9|1968.9|28
1737109800000|2025-01-17 10:30:00|1975.9|1969.9|1977.8|1971.8|1977.8|1971.8|1975.9|1969.9|13
1737110100000|2025-01-17 10:35:00|1977.9|1971.9|1978.3|1972.3|1979.8|1973.8|1977.9|1971.9|21
1737110400000|2025-01-17 10:40:00|1978|1972|1977.8|1971.8|1978.3|1972.3|1977.3|1971.3|14
1737110700000|2025-01-17 10:45:00|1978|1972|1977|1971|1978.3|1972.3|1977|1971|14
1737111000000|2025-01-17 10:50:00|1977.1|1971.1|1976.8|1970.8|1977.1|1971.1|1976.5|1970.5|11
1737111300000|2025-01-17 10:55:00|1977|1971|1977.3|1971.3|1977.4|1971.4|1977|1971|6
1737111600000|2025-01-17 11:00:00|1977|1971|1977|1971|1977|1971|1975.8|1969.8|12
1737111900000|2025-01-17 11:05:00|1976.9|1970.9|1976.5|1970.5|1977|1971|1976.3|1970.3|11
1737112200000|2025-01-17 11:10:00|1976.3|1970.3|1976.5|1970.5|1976.8|1970.8|1975.9|1969.9|9
1737112500000|2025-01-17 11:15:00|1976.6|1970.6|1977|1971|1977.1|1971.1|1976.6|1970.6|9
1737112800000|2025-01-17 11:20:00|1976.8|1970.8|1977|1971|1977|1971|1976.5|1970.5|7
1737113100000|2025-01-17 11:25:00|1976.8|1970.8|1976.5|1970.5|1977.1|1971.1|1976.5|1970.5|6
1737113400000|2025-01-17 11:30:00|1976.8|1970.8|1977.5|1971.5|1977.5|1971.5|1976.8|1970.8|8
1737113700000|2025-01-17 11:35:00|1977.8|1971.8|1977.3|1971.3|1977.8|1971.8|1977|1971|10
1737114000000|2025-01-17 11:40:00|1977.5|1971.5|1977.8|1971.8|1978|1972|1977.5|1971.5|4
1737114300000|2025-01-17 11:45:00|1977.9|1971.9|1977.1|1971.1|1977.9|1971.9|1977|1971|10
1737114600000|2025-01-17 11:50:00|1977.3|1971.3|1979.5|1973.5|1980.6|1974.6|1977.3|1971.3|22
1737114900000|2025-01-17 11:55:00|1979.6|1973.6|1982.9|1976.9|1982.9|1976.9|1979.6|1973.6|39
1737115200000|2025-01-17 12:00:00|1983|1977|1982.9|1976.9|1983.5|1977.5|1982|1976|19
1737115500000|2025-01-17 12:05:00|1982.8|1976.8|1980.5|1974.5|1982.8|1976.8|1980.3|1974.3|16
1737115800000|2025-01-17 12:10:00|1980.3|1974.3|1981.1|1975.1|1981.3|1975.3|1980.3|1974.3|16
1737116100000|2025-01-17 12:15:00|1981.3|1975.3|1979.3|1973.3|1981.6|1975.6|1979.3|1973.3|16
1737116400000|2025-01-17 12:20:00|1979|1973|1976.8|1970.8|1979|1973|1976.8|1970.8|13
1737116700000|2025-01-17 12:25:00|1976.5|1970.5|1977.3|1971.3|1977.3|1971.3|1976.5|1970.5|7
1737117000000|2025-01-17 12:30:00|1977.5|1971.5|1974.8|1968.8|1977.5|1971.5|1974.8|1968.8|22
1737117300000|2025-01-17 12:35:00|1975|1969|1972.9|1966.9|1975|1969|1972.5|1966.5|20
1737117600000|2025-01-17 12:40:00|1972.8|1966.8|1970|1964|1973.1|1967.1|1969.5|1963.5|26
1737117900000|2025-01-17 12:45:00|1969.4|1963.4|1971.3|1965.3|1972|1966|1966.9|1960.9|55
1737118200000|2025-01-17 12:50:00|1971.4|1965.4|1969.3|1963.3|1971.9|1965.9|1968.8|1962.8|36
1737118500000|2025-01-17 12:55:00|1969|1963|1969.5|1963.5|1970.1|1964.1|1967.1|1961.1|45
1737118800000|2025-01-17 13:00:00|1969.6|1963.6|1968.8|1962.8|1970.5|1964.5|1968.4|1962.4|84
1737119100000|2025-01-17 13:05:00|1969|1963|1968.3|1962.3|1969.1|1963.1|1967.5|1961.5|46
1737119400000|2025-01-17 13:10:00|1968.4|1962.4|1967.6|1961.6|1969.8|1963.8|1966.5|1960.5|49
1737119700000|2025-01-17 13:15:00|1967.5|1961.5|1966.5|1960.5|1968.4|1962.4|1966.5|1960.5|38
1737120000000|2025-01-17 13:20:00|1966.8|1960.8|1967.3|1961.3|1968.3|1962.3|1966.8|1960.8|16
1737120300000|2025-01-17 13:25:00|1967.5|1961.5|1967.1|1961.1|1967.8|1961.8|1966.3|1960.3|17
1737120600000|2025-01-17 13:30:00|1967|1961|1968|1962|1968.3|1962.3|1966.9|1960.9|40
1737120900000|2025-01-17 13:35:00|1968.3|1962.3|1968.3|1962.3|1968.4|1962.4|1966.5|1960.5|37
1737121200000|2025-01-17 13:40:00|1967.5|1961.5|1970|1964|1970.4|1964.4|1966.9|1960.9|23
1737121500000|2025-01-17 13:45:00|1969.9|1963.9|1968.5|1962.5|1970.4|1964.4|1968.5|1962.5|22
1737121800000|2025-01-17 13:50:00|1968.3|1962.3|1967.3|1961.3|1968.3|1962.3|1967|1961|21
1737122100000|2025-01-17 13:55:00|1967|1961|1966.5|1960.5|1967.6|1961.6|1965.9|1959.9|24
1737122400000|2025-01-17 14:00:00|1966.3|1960.3|1966.3|1960.3|1969.4|1963.4|1966.3|1960.3|40
1737122700000|2025-01-17 14:05:00|1966|1960|1961.5|1955.5|1966.8|1960.8|1960.8|1954.8|57
1737123000000|2025-01-17 14:10:00|1961.8|1955.8|1958.5|1952.5|1963.1|1957.1|1958|1952|40
1737123300000|2025-01-17 14:15:00|1958.4|1952.4|1958.3|1952.3|1959|1953|1957.3|1951.3|29
1737123600000|2025-01-17 14:20:00|1958.4|1952.4|1957.8|1951.8|1959|1953|1957.8|1951.8|22
1737123900000|2025-01-17 14:25:00|1958.6|1952.6|1962.8|1956.8|1963.1|1957.1|1958.6|1952.6|62
1737124200000|2025-01-17 14:30:00|1962.5|1956.5|1964|1958|1965.3|1959.3|1962.3|1956.3|93
1737124500000|2025-01-17 14:35:00|1964.3|1958.3|1966.1|1960.1|1966.1|1960.1|1963.5|1957.5|53
1737124800000|2025-01-17 14:40:00|1966.3|1960.3|1966.9|1960.9|1968.3|1962.3|1966.3|1960.3|38
1737125100000|2025-01-17 14:45:00|1967.1|1961.1|1969.5|1963.5|1971.3|1965.3|1967.1|1961.1|42
1737125400000|2025-01-17 14:50:00|1969.3|1963.3|1972.3|1966.3|1972.9|1966.9|1968.9|1962.9|49
1737125700000|2025-01-17 14:55:00|1972.1|1966.1|1975.3|1969.3|1975.3|1969.3|1971.9|1965.9|37
1737126000000|2025-01-17 15:00:00|1975.1|1969.1|1977|1971|1977.1|1971.1|1974.5|1968.5|49
1737126300000|2025-01-17 15:05:00|1977.1|1971.1|1975.3|1969.3|1977.3|1971.3|1974.1|1968.1|41
1737126600000|2025-01-17 15:10:00|1975|1969|1973|1967|1975.8|1969.8|1973|1967|29
1737126900000|2025-01-17 15:15:00|1973.3|1967.3|1974.5|1968.5|1975|1969|1973.3|1967.3|18
1737127200000|2025-01-17 15:20:00|1974.3|1968.3|1975.1|1969.1|1975.8|1969.8|1973.4|1967.4|19
1737127500000|2025-01-17 15:25:00|1975.4|1969.4|1976.4|1970.4|1977.5|1971.5|1974.8|1968.8|23
1737127800000|2025-01-17 15:30:00|1976.3|1970.3|1975.5|1969.5|1976.6|1970.6|1975.5|1969.5|23
1737128100000|2025-01-17 15:35:00|1975.4|1969.4|1973.4|1967.4|1975.4|1969.4|1972.9|1966.9|28
1737128400000|2025-01-17 15:40:00|1973.5|1967.5|1970.1|1964.1|1973.5|1967.5|1969.5|1963.5|33
1737128700000|2025-01-17 15:45:00|1970|1964|1972.5|1966.5|1973.1|1967.1|1969.8|1963.8|31
1737129000000|2025-01-17 15:50:00|1972.8|1966.8|1973.5|1967.5|1974|1968|1972.5|1966.5|24
1737129300000|2025-01-17 15:55:00|1973.3|1967.3|1974.5|1968.5|1976|1970|1972.5|1966.5|34
1737129600000|2025-01-17 16:00:00|1974.6|1968.6|1975.5|1969.5|1975.8|1969.8|1974.5|1968.5|30
1737129900000|2025-01-17 16:05:00|1975.3|1969.3|1979.9|1973.9|1980.3|1974.3|1975|1969|49
1737130200000|2025-01-17 16:10:00|1980|1974|1981.1|1975.1|1981.1|1975.1|1979.4|1973.4|33
1737130500000|2025-01-17 16:15:00|1980.9|1974.9|1978.1|1972.1|1980.9|1974.9|1978.1|1972.1|17
1737130800000|2025-01-17 16:20:00|1978.3|1972.3|1978|1972|1978.5|1972.5|1976.3|1970.3|22
1737131100000|2025-01-17 16:25:00|1978.3|1972.3|1981.3|1975.3|1981.3|1975.3|1978.3|1972.3|20
1737131400000|2025-01-17 16:30:00|1981|1975|1977.8|1971.8|1981|1975|1977.8|1971.8|32
1737131700000|2025-01-17 16:35:00|1977.5|1971.5|1977.4|1971.4|1978.9|1972.9|1976.4|1970.4|23
1737132000000|2025-01-17 16:40:00|1977.5|1971.5|1980.5|1974.5|1980.5|1974.5|1977.1|1971.1|27
1737132300000|2025-01-17 16:45:00|1980.3|1974.3|1969.5|1963.5|1981.3|1975.3|1968.9|1962.9|46
1737132600000|2025-01-17 16:50:00|1969.6|1963.6|1969.4|1963.4|1972.8|1966.8|1968.5|1962.5|52
1737132900000|2025-01-17 16:55:00|1969.6|1963.6|1969|1963|1971.3|1965.3|1968.4|1962.4|97
1737133200000|2025-01-17 17:00:00|1970.3|1964.3|1969|1963|1970.4|1964.4|1967.1|1961.1|26
1737133500000|2025-01-17 17:05:00|1968.9|1962.9|1968.9|1962.9|1968.9|1962.9|1968.9|1962.9|1
1737133800000|2025-01-17 17:10:00|1968.8|1962.8|1969.8|1963.8|1969.8|1963.8|1968.6|1962.6|8
1737134100000|2025-01-17 17:15:00|1969.9|1963.9|1970.3|1964.3|1970.6|1964.6|1969.9|1963.9|7
1737134400000|2025-01-17 17:20:00|1970|1964|1969.8|1963.8|1970|1964|1969.5|1963.5|6
1737134700000|2025-01-17 17:25:00|1970.1|1964.1|1970.1|1964.1|1970.1|1964.1|1970.1|1964.1|1
1737135000000|2025-01-17 17:30:00|1970.4|1964.4|1972.8|1966.8|1972.8|1966.8|1970.4|1964.4|8
1737135300000|2025-01-17 17:35:00|1972.6|1966.6|1973|1967|1973|1967|1972.6|1966.6|2
1737135600000|2025-01-17 17:40:00|1973.1|1967.1|1973.1|1967.1|1973.6|1967.6|1973.1|1967.1|6
1737136200000|2025-01-17 17:50:00|1973.3|1967.3|1972.5|1966.5|1973.3|1967.3|1972.3|1966.3|4
1737136500000|2025-01-17 17:55:00|1972.6|1966.6|1969.8|1963.8|1973.5|1967.5|1969.4|1963.4|39
1737136800000|2025-01-17 18:00:00|1969.5|1963.5|1971.1|1965.1|1971.1|1965.1|1969.5|1963.5|13
1737137100000|2025-01-17 18:05:00|1971.4|1965.4|1971.6|1965.6|1972.1|1966.1|1971.4|1965.4|5
1737137700000|2025-01-17 18:15:00|1971.4|1965.4|1971.1|1965.1|1971.4|1965.4|1970.6|1964.6|4
1737138000000|2025-01-17 18:20:00|1971.4|1965.4|1970.8|1964.8|1971.5|1965.5|1970.8|1964.8|3
1737138300000|2025-01-17 18:25:00|1970.6|1964.6|1970.4|1964.4|1970.6|1964.6|1970.4|1964.4|2
1737138600000|2025-01-17 18:30:00|1970.1|1964.1|1969.9|1963.9|1970.4|1964.4|1969.9|1963.9|4
1737138900000|2025-01-17 18:35:00|1969.6|1963.6|1969.6|1963.6|1969.6|1963.6|1969.6|1963.6|1
1737139200000|2025-01-17 18:40:00|1969.9|1963.9|1969.1|1963.1|1969.9|1963.9|1968.8|1962.8|14
1737139500000|2025-01-17 18:45:00|1969.6|1963.6|1969.4|1963.4|1970.1|1964.1|1969.4|1963.4|6
1737139800000|2025-01-17 18:50:00|1969.1|1963.1|1969.1|1963.1|1969.1|1963.1|1969.1|1963.1|1
1737140100000|2025-01-17 18:55:00|1969.4|1963.4|1976.5|1957.8|1976.5|1963.4|1969.1|1956|10
1737334800000|2025-01-20 01:00:00|1973.9|1967.9|1971.4|1965.4|1973.9|1967.9|1971.4|1965.4|28
1737335100000|2025-01-20 01:05:00|1971.5|1965.5|1970.9|1964.9|1971.5|1965.5|1970.4|1964.4|20
1737335400000|2025-01-20 01:10:00|1971.1|1965.1|1971.1|1965.1|1972.4|1966.4|1971.1|1965.1|11
1737335700000|2025-01-20 01:15:00|1971|1965|1968.4|1962.4|1971.4|1965.4|1968.4|1962.4|24
1737336000000|2025-01-20 01:20:00|1968.6|1962.6|1968.9|1962.9|1969.6|1963.6|1968.4|1962.4|7
1737336300000|2025-01-20 01:25:00|1968.6|1962.6|1970.1|1964.1|1970.3|1964.3|1968.6|1962.6|12
1737336600000|2025-01-20 01:30:00|1969.9|1963.9|1968.4|1962.4|1969.9|1963.9|1967.9|1961.9|36
1737336900000|2025-01-20 01:35:00|1968.1|1962.1|1967.9|1961.9|1968.9|1962.9|1967.9|1961.9|32
1737337200000|2025-01-20 01:40:00|1968.3|1962.3|1969.1|1963.1|1969.9|1963.9|1967.9|1961.9|23
1737337500000|2025-01-20 01:45:00|1968.6|1962.6|1969.4|1963.4|1969.9|1963.9|1968.1|1962.1|27
1737337800000|2025-01-20 01:50:00|1969.6|1963.6|1970.9|1964.9|1970.9|1964.9|1969.6|1963.6|15
1737338100000|2025-01-20 01:55:00|1970.6|1964.6|1971.4|1965.4|1971.9|1965.9|1970.6|1964.6|10
1737338400000|2025-01-20 02:00:00|1971.5|1965.5|1969.5|1963.5|1971.5|1965.5|1969.4|1963.4|18
1737338700000|2025-01-20 02:05:00|1969.4|1963.4|1969.6|1963.6|1969.9|1963.9|1967.9|1961.9|17
1737339000000|2025-01-20 02:10:00|1969.5|1963.5|1969.4|1963.4|1969.8|1963.8|1969.4|1963.4|9
1737339300000|2025-01-20 02:15:00|1969.6|1963.6|1969.6|1963.6|1970.1|1964.1|1969.5|1963.5|13
1737339600000|2025-01-20 02:20:00|1969.5|1963.5|1969.4|1963.4|1969.6|1963.6|1969.4|1963.4|3
1737339900000|2025-01-20 02:25:00|1969.5|1963.5|1969.4|1963.4|1969.6|1963.6|1969.4|1963.4|3
1737340200000|2025-01-20 02:30:00|1969.6|1963.6|1970.1|1964.1|1972.6|1966.6|1969.4|1963.4|33
1737340500000|2025-01-20 02:35:00|1970.3|1964.3|1969.6|1963.6|1970.5|1964.5|1969.6|1963.6|13
1737340800000|2025-01-20 02:40:00|1969.4|1963.4|1968.9|1962.9|1969.4|1963.4|1968.9|1962.9|5
1737341100000|2025-01-20 02:45:00|1969.1|1963.1|1968.4|1962.4|1969.1|1963.1|1968.4|1962.4|4
1737341400000|2025-01-20 02:50:00|1968.1|1962.1|1967.1|1961.1|1968.1|1962.1|1965.9|1959.9|27
1737341700000|2025-01-20 02:55:00|1967|1961|1967.4|1961.4|1968.5|1962.5|1967|1961|49
1737342000000|2025-01-20 03:00:00|1967.6|1961.6|1967.4|1961.4|1968.6|1962.6|1967|1961|27
1737342300000|2025-01-20 03:05:00|1967.6|1961.6|1968.4|1962.4|1969.3|1963.3|1967.6|1961.6|13
1737342600000|2025-01-20 03:10:00|1969.1|1963.1|1968.4|1962.4|1969.5|1963.5|1968.1|1962.1|12
1737342900000|2025-01-20 03:15:00|1968.1|1962.1|1968.1|1962.1|1968.4|1962.4|1967.1|1961.1|29
1737343200000|2025-01-20 03:20:00|1968|1962|1969.4|1963.4|1969.9|1963.9|1966.6|1960.6|46
1737343500000|2025-01-20 03:25:00|1969.5|1963.5|1970.8|1964.8|1971.5|1965.5|1969.4|1963.4|27
1737343800000|2025-01-20 03:30:00|1970.6|1964.6|1970.1|1964.1|1971.1|1965.1|1970.1|1964.1|14
1737344100000|2025-01-20 03:35:00|1970.4|1964.4|1969.8|1963.8|1970.6|1964.6|1969.5|1963.5|12
1737344400000|2025-01-20 03:40:00|1969.6|1963.6|1969.4|1963.4|1970.1|1964.1|1969.4|1963.4|8
1737344700000|2025-01-20 03:45:00|1969.5|1963.5|1969.4|1963.4|1969.9|1963.9|1969.4|1963.4|5
1737345000000|2025-01-20 03:50:00|1969.6|1963.6|1969.5|1963.5|1970.1|1964.1|1969.5|1963.5|8
1737345300000|2025-01-20 03:55:00|1969.4|1963.4|1969.6|1963.6|1969.9|1963.9|1969.4|1963.4|6
1737345600000|2025-01-20 04:00:00|1969.9|1963.9|1970.9|1964.9|1971|1965|1969.9|1963.9|5
1737345900000|2025-01-20 04:05:00|1970.6|1964.6|1970.6|1964.6|1970.6|1964.6|1970.1|1964.1|3
1737346200000|2025-01-20 04:10:00|1970.8|1964.8|1971|1965|1971.5|1965.5|1970.8|1964.8|8
1737346500000|2025-01-20 04:15:00|1970.9|1964.9|1971.1|1965.1|1971.1|1965.1|1970.9|1964.9|2
1737346800000|2025-01-20 04:20:00|1971|1965|1970|1964|1971|1965|1970|1964|4
1737347100000|2025-01-20 04:25:00|1970.1|1964.1|1970|1964|1970.4|1964.4|1970|1964|3
1737347400000|2025-01-20 04:30:00|1969.9|1963.9|1969.6|1963.6|1970|1964|1969.6|1963.6|6
1737347700000|2025-01-20 04:35:00|1969.9|1963.9|1969.6|1963.6|1970|1964|1969.6|1963.6|8
1737348000000|2025-01-20 04:40:00|1969.4|1963.4|1969.5|1963.5|1969.8|1963.8|1969.4|1963.4|5
1737348300000|2025-01-20 04:45:00|1969.6|1963.6|1968.5|1962.5|1969.6|1963.6|1968.5|1962.5|4
1737348600000|2025-01-20 04:50:00|1968.8|1962.8|1968.5|1962.5|1969.6|1963.6|1968.5|1962.5|6
1737348900000|2025-01-20 04:55:00|1968.8|1962.8|1968.4|1962.4|1968.9|1962.9|1968.4|1962.4|4
1737349200000|2025-01-20 05:00:00|1968.1|1962.1|1968|1962|1968.1|1962.1|1968|1962|2
1737349500000|2025-01-20 05:05:00|1968.1|1962.1|1967.9|1961.9|1968.8|1962.8|1967.9|1961.9|6
1737349800000|2025-01-20 05:10:00|1967.6|1961.6|1967.9|1961.9|1967.9|1961.9|1967.6|1961.6|2
1737350100000|2025-01-20 05:15:00|1967.8|1961.8|1967.4|1961.4|1967.8|1961.8|1967.4|1961.4|3
1737350400000|2025-01-20 05:20:00|1967.6|1961.6|1967.8|1961.8|1968.1|1962.1|1967.6|1961.6|5
1737350700000|2025-01-20 05:25:00|1968.1|1962.1|1967.4|1961.4|1968.1|1962.1|1967.4|1961.4|5
1737351000000|2025-01-20 05:30:00|1967.1|1961.1|1967.9|1961.9|1968.4|1962.4|1967.1|1961.1|17
1737351300000|2025-01-20 05:35:00|1968.1|1962.1|1971.1|1965.1|1972.1|1966.1|1968.1|1962.1|27
1737351600000|2025-01-20 05:40:00|1971.4|1965.4|1970.6|1964.6|1972|1966|1970.6|1964.6|17
1737351900000|2025-01-20 05:45:00|1970.8|1964.8|1968.4|1962.4|1970.8|1964.8|1968.4|1962.4|13
1737352200000|2025-01-20 05:50:00|1968.3|1962.3|1967.9|1961.9|1968.5|1962.5|1967.9|1961.9|11
1737352500000|2025-01-20 05:55:00|1968.4|1962.4|1969.5|1963.5|1969.6|1963.6|1968.4|1962.4|13
1737352800000|2025-01-20 06:00:00|1969.8|1963.8|1969.8|1963.8|1971.4|1965.4|1969.8|1963.8|16
1737353100000|2025-01-20 06:05:00|1969.5|1963.5|1968.9|1962.9|1969.8|1963.8|1967.4|1961.4|21
1737353400000|2025-01-20 06:10:00|1969.1|1963.1|1967.6|1961.6|1969.1|1963.1|1967.6|1961.6|9
1737353700000|2025-01-20 06:15:00|1967.4|1961.4|1967.9|1961.9|1968.3|1962.3|1967.4|1961.4|8
1737354000000|2025-01-20 06:20:00|1967.6|1961.6|1968.1|1962.1|1968.4|1962.4|1967.6|1961.6|10
1737354300000|2025-01-20 06:25:00|1968|1962|1968.4|1962.4|1968.8|1962.8|1967.6|1961.6|18
1737354600000|2025-01-20 06:30:00|1968.8|1962.8|1968.8|1962.8|1969.4|1963.4|1968.5|1962.5|19
1737354900000|2025-01-20 06:35:00|1968.9|1962.9|1968.6|1962.6|1969.6|1963.6|1968.6|1962.6|10
1737355200000|2025-01-20 06:40:00|1967.9|1961.9|1968.5|1962.5|1968.9|1962.9|1967.8|1961.8|9
1737355500000|2025-01-20 06:45:00|1968.4|1962.4|1968.5|1962.5|1968.9|1962.9|1968.4|1962.4|6
1737355800000|2025-01-20 06:50:00|1968.3|1962.3|1968.8|1962.8|1969|1963|1968.3|1962.3|8
1737356100000|2025-01-20 06:55:00|1969|1963|1969.5|1963.5|1970.1|1964.1|1969|1963|12
1737356400000|2025-01-20 07:00:00|1969.3|1963.3|1969.1|1963.1|1969.8|1963.8|1969.1|1963.1|8
1737356700000|2025-01-20 07:05:00|1969.4|1963.4|1968.4|1962.4|1969.4|1963.4|1968.4|1962.4|5
1737357000000|2025-01-20 07:10:00|1968.5|1962.5|1968.4|1962.4|1968.5|1962.5|1968.4|1962.4|2
1737357300000|2025-01-20 07:15:00|1968.1|1962.1|1967.6|1961.6|1968.1|1962.1|1967.6|1961.6|5
1737357600000|2025-01-20 07:20:00|1967.4|1961.4|1967.1|1961.1|1967.4|1961.4|1966.4|1960.4|7
1737357900000|2025-01-20 07:25:00|1967.4|1961.4|1967.1|1961.1|1968.4|1962.4|1967.1|1961.1|10
1737358200000|2025-01-20 07:30:00|1967.3|1961.3|1968.1|1962.1|1968.5|1962.5|1967.3|1961.3|8
1737358500000|2025-01-20 07:35:00|1968.4|1962.4|1970|1964|1970|1964|1968.4|1962.4|4
1737358800000|2025-01-20 07:40:00|1970.3|1964.3|1971.9|1965.9|1973.1|1967.1|1970.3|1964.3|13
1737359100000|2025-01-20 07:45:00|1972.1|1966.1|1973.6|1967.6|1973.6|1967.6|1972.1|1966.1|10
1737359400000|2025-01-20 07:50:00|1973.4|1967.4|1975.1|1969.1|1975.9|1969.9|1973.4|1967.4|12
1737359700000|2025-01-20 07:55:00|1974.6|1968.6|1972.1|1966.1|1974.6|1968.6|1972.1|1966.1|16
1737360000000|2025-01-20 08:00:00|1972.4|1966.4|1978.8|1972.8|1980.1|1974.1|1972.4|1966.4|75
1737360300000|2025-01-20 08:05:00|1978.9|1972.9|1981|1975|1981.3|1975.3|1978.9|1972.9|43
1737360600000|2025-01-20 08:10:00|1981.3|1975.3|1984.5|1978.5|1984.8|1978.8|1980.8|1974.8|39
1737360900000|2025-01-20 08:15:00|1984.3|1978.3|1982.8|1976.8|1984.3|1978.3|1982.3|1976.3|30
1737361200000|2025-01-20 08:20:00|1982.5|1976.5|1981.9|1975.9|1983.1|1977.1|1981.3|1975.3|39
1737361500000|2025-01-20 08:25:00|1981.8|1975.8|1980.9|1974.9|1981.8|1975.8|1980.5|1974.5|20
1737361800000|2025-01-20 08:30:00|1980.8|1974.8|1982.8|1976.8|1982.8|1976.8|1980.8|1974.8|12
1737362100000|2025-01-20 08:35:00|1982.9|1976.9|1980.3|1974.3|1982.9|1976.9|1978.9|1972.9|32
1737362400000|2025-01-20 08:40:00|1980|1974|1979|1973|1980|1974|1978.8|1972.8|12
1737362700000|2025-01-20 08:45:00|1978.9|1972.9|1979.3|1973.3|1980.5|1974.5|1977.6|1971.6|27
1737363000000|2025-01-20 08:50:00|1979|1973|1978.8|1972.8|1979.5|1973.5|1977.5|1971.5|17
1737363300000|2025-01-20 08:55:00|1979|1973|1979.8|1973.8|1979.9|1973.9|1979|1973|9
1737363600000|2025-01-20 09:00:00|1979.6|1973.6|1978.1|1972.1|1980.9|1974.9|1977|1971|59
1737363900000|2025-01-20 09:05:00|1978.4|1972.4|1975.8|1969.8|1979.8|1973.8|1974.5|1968.5|65
1737364200000|2025-01-20 09:10:00|1976|1970|1975.1|1969.1|1976.1|1970.1|1975.1|1969.1|29
1737364500000|2025-01-20 09:15:00|1975|1969|1972.8|1966.8|1975|1969|1971|1965|54
1737364800000|2025-01-20 09:20:00|1973|1967|1971.5|1965.5|1973|1967|1971.1|1965.1|20
1737365100000|2025-01-20 09:25:00|1971.8|1965.8|1972.3|1966.3|1973|1967|1971|1965|27
1737365400000|2025-01-20 09:30:00|1972.5|1966.5|1972|1966|1973.5|1967.5|1972|1966|10
1737365700000|2025-01-20 09:35:00|1972.3|1966.3|1973|1967|1973.5|1967.5|1972.3|1966.3|12
1737366000000|2025-01-20 09:40:00|1972.8|1966.8|1973|1967|1973.6|1967.6|1972.8|1966.8|11
1737366300000|2025-01-20 09:45:00|1973.3|1967.3|1974.8|1968.8|1975|1969|1973.3|1967.3|17
1737366600000|2025-01-20 09:50:00|1975.3|1969.3|1975|1969|1975.3|1969.3|1975|1969|2
1737366900000|2025-01-20 09:55:00|1974.4|1968.4|1974.8|1968.8|1975.5|1969.5|1974.3|1968.3|26
1737367200000|2025-01-20 10:00:00|1974.9|1968.9|1975|1969|1975.8|1969.8|1974.6|1968.6|17
1737367500000|2025-01-20 10:05:00|1975.3|1969.3|1975.5|1969.5|1975.8|1969.8|1974.8|1968.8|9
1737367800000|2025-01-20 10:10:00|1975.3|1969.3|1976|1970|1976.3|1970.3|1974.8|1968.8|20
1737368100000|2025-01-20 10:15:00|1976.1|1970.1|1977.3|1971.3|1977.9|1971.9|1976|1970|34
1737368400000|2025-01-20 10:20:00|1977.5|1971.5|1980|1974|1980.1|1974.1|1977.5|1971.5|46
1737368700000|2025-01-20 10:25:00|1980.1|1974.1|1980.6|1974.6|1980.8|1974.8|1979.4|1973.4|34
1737369000000|2025-01-20 10:30:00|1980.8|1974.8|1980|1974|1981.1|1975.1|1978.9|1972.9|19
1737369300000|2025-01-20 10:35:00|1979.9|1973.9|1979.5|1973.5|1979.9|1973.9|1979|1973|9
1737369600000|2025-01-20 10:40:00|1979.3|1973.3|1979.3|1973.3|1979.3|1973.3|1978.6|1972.6|5
1737369900000|2025-01-20 10:45:00|1979|1973|1977|1971|1979|1973|1976.5|1970.5|26
1737370200000|2025-01-20 10:50:00|1976.9|1970.9|1975|1969|1976.9|1970.9|1974.3|1968.3|16
1737370500000|2025-01-20 10:55:00|1974.8|1968.8|1974.3|1968.3|1975.3|1969.3|1974|1968|10
1737370800000|2025-01-20 11:00:00|1974.5|1968.5|1974.5|1968.5|1975.4|1969.4|1973.8|1967.8|25
1737371100000|2025-01-20 11:05:00|1974.6|1968.6|1975|1969|1975.3|1969.3|1973.9|1967.9|18
1737371400000|2025-01-20 11:10:00|1975.3|1969.3|1974.8|1968.8|1975.8|1969.8|1974.8|1968.8|17
1737371700000|2025-01-20 11:15:00|1974.9|1968.9|1973.3|1967.3|1975.5|1969.5|1973.3|1967.3|8
1737372000000|2025-01-20 11:20:00|1972.9|1966.9|1972|1966|1973.3|1967.3|1971.9|1965.9|11
1737372300000|2025-01-20 11:25:00|1972.1|1966.1|1971.5|1965.5|1972.6|1966.6|1971.5|1965.5|10
1737372600000|2025-01-20 11:30:00|1971.8|1965.8|1972.4|1966.4|1972.5|1966.5|1970.9|1964.9|26
1737372900000|2025-01-20 11:35:00|1972.3|1966.3|1971.9|1965.9|1972.3|1966.3|1971.3|1965.3|9
1737373200000|2025-01-20 11:40:00|1971.8|1965.8|1972|1966|1972|1966|1971.5|1965.5|7
1737373500000|2025-01-20 11:45:00|1972.1|1966.1|1972.5|1966.5|1972.8|1966.8|1971.4|1965.4|16
1737373800000|2025-01-20 11:50:00|1972.3|1966.3|1972.3|1966.3|1972.5|1966.5|1971.9|1965.9|11
1737374100000|2025-01-20 11:55:00|1972.1|1966.1|1972|1966|1972.1|1966.1|1971.8|1965.8|4
1737374400000|2025-01-20 12:00:00|1972.3|1966.3|1973.3|1967.3|1973.5|1967.5|1971.6|1965.6|18
1737374700000|2025-01-20 12:05:00|1973.5|1967.5|1975.5|1969.5|1976|1970|1973.3|1967.3|37
1737375000000|2025-01-20 12:10:00|1975.6|1969.6|1977.1|1971.1|1977.3|1971.3|1975.5|1969.5|28
1737375300000|2025-01-20 12:15:00|1977|1971|1976.8|1970.8|1977.3|1971.3|1976.4|1970.4|23
1737375600000|2025-01-20 12:20:00|1977|1971|1976.9|1970.9|1977.1|1971.1|1976.4|1970.4|19
1737375900000|2025-01-20 12:25:00|1977.1|1971.1|1976.6|1970.6|1977.1|1971.1|1975.9|1969.9|26
1737376200000|2025-01-20 12:30:00|1976.5|1970.5|1975|1969|1977.1|1971.1|1975|1969|16
1737376500000|2025-01-20 12:35:00|1974.8|1968.8|1974.6|1968.6|1975.8|1969.8|1973.4|1967.4|20
1737376800000|2025-01-20 12:40:00|1974.8|1968.8|1974.6|1968.6|1974.8|1968.8|1974.4|1968.4|9
1737377100000|2025-01-20 12:45:00|1974.8|1968.8|1981.3|1975.3|1982.1|1976.1|1974.8|1968.8|52
1737377400000|2025-01-20 12:50:00|1981.4|1975.4|1979.3|1973.3|1981.4|1975.4|1978.6|1972.6|32
1737377700000|2025-01-20 12:55:00|1979.4|1973.4|1978|1972|1979.8|1973.8|1978|1972|14
1737378000000|2025-01-20 13:00:00|1977.8|1971.8|1980.5|1974.5|1981.8|1975.8|1977.8|1971.8|74
1737378300000|2025-01-20 13:05:00|1980.3|1974.3|1980.6|1974.6|1981.8|1975.8|1979.9|1973.9|43
1737378600000|2025-01-20 13:10:00|1980.8|1974.8|1980.6|1974.6|1981.5|1975.5|1980.6|1974.6|20
1737378900000|2025-01-20 13:15:00|1980.8|1974.8|1980|1974|1981|1975|1979.3|1973.3|27
1737379200000|2025-01-20 13:20:00|1980.3|1974.3|1981.8|1975.8|1981.8|1975.8|1980|1974|18
1737379500000|2025-01-20 13:25:00|1981.6|1975.6|1981|1975|1981.6|1975.6|1980.9|1974.9|23
1737379800000|2025-01-20 13:30:00|1980.8|1974.8|1984.8|1978.8|1984.9|1978.9|1979.5|1973.5|207
1737380100000|2025-01-20 13:35:00|1985|1979|1982.8|1976.8|1986.1|1980.1|1981.3|1975.3|135
1737380400000|2025-01-20 13:40:00|1983|1977|1984.3|1978.3|1984.8|1978.8|1982|1976|60
1737380700000|2025-01-20 13:45:00|1984|1978|1986|1980|1986.1|1980.1|1983.3|1977.3|47
1737381000000|2025-01-20 13:50:00|1985.9|1979.9|1986.4|1980.4|1986.8|1980.8|1985.3|1979.3|51
1737381300000|2025-01-20 13:55:00|1986.6|1980.6|1987.1|1981.1|1987.9|1981.9|1985.9|1979.9|50
1737381600000|2025-01-20 14:00:00|1987.4|1981.4|1989|1983|1990.6|1984.6|1986.9|1980.9|69
1737381900000|2025-01-20 14:05:00|1988.9|1982.9|1991.4|1985.4|1991.6|1985.6|1988.6|1982.6|67
1737382200000|2025-01-20 14:10:00|1991.5|1985.5|1996.1|1990.1|1996.8|1990.8|1990.9|1984.9|57
1737382500000|2025-01-20 14:15:00|1996.3|1990.3|1995.5|1989.5|1996.3|1990.3|1993.5|1987.5|60
1737382800000|2025-01-20 14:20:00|1995.8|1989.8|1995.5|1989.5|1996.6|1990.6|1995.3|1989.3|52
1737383100000|2025-01-20 14:25:00|1995.6|1989.6|1995.5|1989.5|1996.8|1990.8|1994.8|1988.8|21
1737383400000|2025-01-20 14:30:00|1995.8|1989.8|1995.4|1989.4|1995.8|1989.8|1994.6|1988.6|26
1737383700000|2025-01-20 14:35:00|1995.5|1989.5|1994|1988|1996|1990|1994|1988|20
1737384000000|2025-01-20 14:40:00|1994.3|1988.3|1997.1|1991.1|1997.5|1991.5|1994|1988|55
1737384300000|2025-01-20 14:45:00|1997.4|1991.4|1997.8|1991.8|1997.9|1991.9|1996.1|1990.1|37
1737384600000|2025-01-20 14:50:00|1998|1992|1993.3|1987.3|1998.1|1992.1|1993|1987|45
1737384900000|2025-01-20 14:55:00|1993.4|1987.4|1994.3|1988.3|1994.9|1988.9|1992.8|1986.8|40
1737385200000|2025-01-20 15:00:00|1994.4|1988.4|1993.5|1987.5|1994.6|1988.6|1993.3|1987.3|13
1737385500000|2025-01-20 15:05:00|1993.8|1987.8|1997|1991|1997|1991|1993.8|1987.8|33
1737385800000|2025-01-20 15:10:00|1996.8|1990.8|1997|1991|1997.8|1991.8|1996.8|1990.8|21
1737386100000|2025-01-20 15:15:00|1996.8|1990.8|1997|1991|1997|1991|1995.5|1989.5|12
1737386400000|2025-01-20 15:20:00|1997.1|1991.1|1996.1|1990.1|1997.3|1991.3|1996|1990|16
1737386700000|2025-01-20 15:25:00|1996|1990|1994.5|1988.5|1996|1990|1994.5|1988.5|28
1737387000000|2025-01-20 15:30:00|1994.3|1988.3|1995.1|1989.1|1995.1|1989.1|1993.4|1987.4|43
1737387300000|2025-01-20 15:35:00|1995|1989|1995.3|1989.3|1995.5|1989.5|1994.5|1988.5|29
1737387600000|2025-01-20 15:40:00|1995|1989|1993.5|1987.5|1996.1|1990.1|1992.3|1986.3|44
1737387900000|2025-01-20 15:45:00|1993.6|1987.6|1994.8|1988.8|1995|1989|1992.9|1986.9|24
1737388200000|2025-01-20 15:50:00|1994.5|1988.5|1994.6|1988.6|1994.8|1988.8|1992.6|1986.6|34
1737388500000|2025-01-20 15:55:00|1994.8|1988.8|1993.8|1987.8|1995|1989|1993.8|1987.8|20
1737388800000|2025-01-20 16:00:00|1994|1988|1992.8|1986.8|1994|1988|1992.3|1986.3|19
1737389100000|2025-01-20 16:05:00|1992.9|1986.9|1993|1987|1993.5|1987.5|1990.8|1984.8|36
1737389400000|2025-01-20 16:10:00|1993.3|1987.3|1992|1986|1993.3|1987.3|1992|1986|17
1737389700000|2025-01-20 16:15:00|1991.9|1985.9|1992.3|1986.3|1992.5|1986.5|1990.8|1984.8|32
1737390000000|2025-01-20 16:20:00|1992.4|1986.4|1992.4|1986.4|1992.8|1986.8|1992.3|1986.3|13
1737390300000|2025-01-20 16:25:00|1992.1|1986.1|1989.4|1983.4|1992.1|1986.1|1989.4|1983.4|20
1737390600000|2025-01-20 16:30:00|1989.3|1983.3|1991.3|1985.3|1992.3|1986.3|1989.1|1983.1|14
1737390900000|2025-01-20 16:35:00|1991|1985|1989.8|1983.8|1991|1985|1989.3|1983.3|17
1737391200000|2025-01-20 16:40:00|1990|1984|1990.4|1984.4|1990.8|1984.8|1990|1984|13
1737391500000|2025-01-20 16:45:00|1990.5|1984.5|1989.5|1983.5|1990.6|1984.6|1989.5|1983.5|14
1737391800000|2025-01-20 16:50:00|1989.6|1983.6|1990.5|1984.5|1991.1|1985.1|1989.6|1983.6|15
1737392100000|2025-01-20 16:55:00|1990.4|1984.4|1988.9|1982.9|1990.4|1984.4|1987.3|1981.3|99
1737392400000|2025-01-20 17:00:00|1988.8|1982.8|1990.8|1984.8|1991.6|1985.6|1988.8|1982.8|15
1737392700000|2025-01-20 17:05:00|1990|1984|1987.6|1981.6|1990.1|1984.1|1987.5|1981.5|18
1737393000000|2025-01-20 17:10:00|1987.1|1981.1|1985.6|1979.6|1987.1|1981.1|1985.6|1979.6|27
1737393300000|2025-01-20 17:15:00|1985.4|1979.4|1982.5|1976.5|1985.4|1979.4|1982.3|1976.3|24
1737393600000|2025-01-20 17:20:00|1982.3|1976.3|1980.8|1974.8|1982.8|1976.8|1980.8|1974.8|22
1737393900000|2025-01-20 17:25:00|1981|1975|1979.4|1973.4|1981|1975|1979.4|1973.4|50
1737394200000|2025-01-20 17:30:00|1979.5|1973.5|1978.9|1972.9|1980|1974|1978.6|1972.6|19
1737394500000|2025-01-20 17:35:00|1979.1|1973.1|1978.9|1972.9|1979.5|1973.5|1978.5|1972.5|27
1737394800000|2025-01-20 17:40:00|1979.3|1973.3|1978.6|1972.6|1979.3|1973.3|1978.4|1972.4|10
1737395100000|2025-01-20 17:45:00|1978.4|1972.4|1977.6|1971.6|1978.4|1972.4|1977.6|1971.6|4
1737395400000|2025-01-20 17:50:00|1977.9|1971.9|1977.8|1971.8|1978.1|1972.1|1977.8|1971.8|6
1737395700000|2025-01-20 17:55:00|1977.9|1971.9|1975.6|1969.6|1977.9|1971.9|1975.4|1969.4|21
1737396000000|2025-01-20 18:00:00|1976|1970|1976.4|1970.4|1976.4|1970.4|1975.9|1969.9|4
1737396300000|2025-01-20 18:05:00|1976.9|1970.9|1977.1|1971.1|1977.1|1971.1|1976.9|1970.9|2
1737397200000|2025-01-20 18:20:00|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1
1737397800000|2025-01-20 18:30:00|1977.6|1971.6|1978.1|1972.1|1979.4|1973.4|1977.6|1971.6|5
1737398100000|2025-01-20 18:35:00|1977|1971|1976.6|1970.6|1977|1971|1976.6|1970.6|2
1737398400000|2025-01-20 18:40:00|1976.9|1970.9|1976.9|1970.9|1976.9|1970.9|1976.9|1970.9|1
1737398700000|2025-01-20 18:45:00|1976.6|1970.6|1976.6|1970.6|1976.6|1970.6|1976.6|1970.6|1
1737399000000|2025-01-20 18:50:00|1976.4|1970.4|1976.4|1970.4|1976.4|1970.4|1976.4|1970.4|1
1737399300000|2025-01-20 18:55:00|1982.8|1964|1983|1964.3|1983.8|1965|1982.8|1964|4
1737421200000|2025-01-21 01:00:00|1977|1971|1974|1968|1977.3|1971.3|1972.6|1966.6|42
1737421500000|2025-01-21 01:05:00|1973.9|1967.9|1973.3|1967.3|1975.3|1969.3|1973.1|1967.1|96
1737421800000|2025-01-21 01:10:00|1973.6|1967.6|1974.6|1968.6|1976|1970|1973.3|1967.3|85
1737422100000|2025-01-21 01:15:00|1974.8|1968.8|1974.5|1968.5|1976.8|1970.8|1974.4|1968.4|51
1737422400000|2025-01-21 01:20:00|1974.3|1968.3|1976.3|1970.3|1977.4|1971.4|1974.3|1968.3|94
1737422700000|2025-01-21 01:25:00|1976|1970|1976.1|1970.1|1978.3|1972.3|1975.1|1969.1|95
1737423000000|2025-01-21 01:30:00|1976.4|1970.4|1975.9|1969.9|1977.1|1971.1|1975.5|1969.5|82
1737423300000|2025-01-21 01:35:00|1976.1|1970.1|1975.6|1969.6|1976.4|1970.4|1974.6|1968.6|60
1737423600000|2025-01-21 01:40:00|1975.9|1969.9|1974.5|1968.5|1976.4|1970.4|1974.5|1968.5|13
1737423900000|2025-01-21 01:45:00|1974.8|1968.8|1977.1|1971.1|1978.1|1972.1|1974.8|1968.8|27
1737424200000|2025-01-21 01:50:00|1977.4|1971.4|1977.4|1971.4|1977.6|1971.6|1977|1971|14
1737424500000|2025-01-21 01:55:00|1977.6|1971.6|1976.1|1970.1|1977.9|1971.9|1976.1|1970.1|6
1737424800000|2025-01-21 02:00:00|1975.9|1969.9|1975.9|1969.9|1979.8|1973.8|1975.6|1969.6|32
1737425100000|2025-01-21 02:05:00|1976.1|1970.1|1976|1970|1977.1|1971.1|1975.6|1969.6|22
1737425400000|2025-01-21 02:10:00|1975.9|1969.9|1974.3|1968.3|1975.9|1969.9|1974|1968|22
1737425700000|2025-01-21 02:15:00|1973.9|1967.9|1974.3|1968.3|1974.3|1968.3|1973.9|1967.9|7
1737426000000|2025-01-21 02:20:00|1974.5|1968.5|1973.4|1967.4|1974.6|1968.6|1973.4|1967.4|6
1737426300000|2025-01-21 02:25:00|1973.1|1967.1|1973.1|1967.1|1973.4|1967.4|1972.6|1966.6|8
1737426600000|2025-01-21 02:30:00|1972.9|1966.9|1974.4|1968.4|1975.4|1969.4|1972.9|1966.9|32
1737426900000|2025-01-21 02:35:00|1974.6|1968.6|1974.5|1968.5|1974.8|1968.8|1973.8|1967.8|24
1737427200000|2025-01-21 02:40:00|1974.4|1968.4|1974.9|1968.9|1975.4|1969.4|1974.3|1968.3|19
1737427500000|2025-01-21 02:45:00|1975.1|1969.1|1975.4|1969.4|1975.4|1969.4|1974.6|1968.6|29
1737427800000|2025-01-21 02:50:00|1975.1|1969.1|1974.9|1968.9|1975.4|1969.4|1974.4|1968.4|25
1737428100000|2025-01-21 02:55:00|1974.4|1968.4|1974.9|1968.9|1975.4|1969.4|1974.1|1968.1|24
1737428400000|2025-01-21 03:00:00|1974.8|1968.8|1973.6|1967.6|1975.1|1969.1|1973.5|1967.5|11
1737428700000|2025-01-21 03:05:00|1973.4|1967.4|1973.8|1967.8|1973.9|1967.9|1972.9|1966.9|7
1737429000000|2025-01-21 03:10:00|1973.9|1967.9|1973.1|1967.1|1973.9|1967.9|1973.1|1967.1|5
1737429300000|2025-01-21 03:15:00|1973.4|1967.4|1974.4|1968.4|1974.6|1968.6|1973.1|1967.1|11
1737429600000|2025-01-21 03:20:00|1974.3|1968.3|1974.5|1968.5|1974.6|1968.6|1974.3|1968.3|4
1737429900000|2025-01-21 03:25:00|1974.3|1968.3|1974.8|1968.8|1974.8|1968.8|1974.3|1968.3|3
1737430200000|2025-01-21 03:30:00|1974.6|1968.6|1974.3|1968.3|1974.6|1968.6|1974.3|1968.3|5
1737430500000|2025-01-21 03:35:00|1974.1|1968.1|1973.9|1967.9|1974.1|1968.1|1973.6|1967.6|5
1737430800000|2025-01-21 03:40:00|1973.8|1967.8|1973.9|1967.9|1974.1|1968.1|1973.8|1967.8|5
1737431100000|2025-01-21 03:45:00|1974|1968|1973.3|1967.3|1974|1968|1973.1|1967.1|6
1737431400000|2025-01-21 03:50:00|1972.9|1966.9|1973.3|1967.3|1973.6|1967.6|1972.9|1966.9|4
1737431700000|2025-01-21 03:55:00|1973.1|1967.1|1972.1|1966.1|1973.1|1967.1|1972.1|1966.1|14
1737432000000|2025-01-21 04:00:00|1971.9|1965.9|1972|1966|1972.1|1966.1|1971.9|1965.9|7
1737432300000|2025-01-21 04:05:00|1972.1|1966.1|1971.9|1965.9|1972.4|1966.4|1971.9|1965.9|5
1737432600000|2025-01-21 04:10:00|1971.8|1965.8|1972|1966|1972.1|1966.1|1971.6|1965.6|10
1737432900000|2025-01-21 04:15:00|1972.1|1966.1|1972|1966|1972.4|1966.4|1972|1966|4
1737433200000|2025-01-21 04:20:00|1972.1|1966.1|1972.3|1966.3|1972.3|1966.3|1972|1966|3
1737433500000|2025-01-21 04:25:00|1972.4|1966.4|1972.9|1966.9|1973.1|1967.1|1972.4|1966.4|9
1737433800000|2025-01-21 04:30:00|1972.8|1966.8|1972.4|1966.4|1972.8|1966.8|1972.3|1966.3|6
1737434400000|2025-01-21 04:40:00|1972.3|1966.3|1971.9|1965.9|1972.3|1966.3|1971.9|1965.9|4
1737434700000|2025-01-21 04:45:00|1971.8|1965.8|1971.5|1965.5|1971.8|1965.8|1971.5|1965.5|3
1737435000000|2025-01-21 04:50:00|1971.8|1965.8|1971.8|1965.8|1971.8|1965.8|1971.8|1965.8|1
1737435300000|2025-01-21 04:55:00|1971.9|1965.9|1971.6|1965.6|1971.9|1965.9|1971.6|1965.6|3
1737435600000|2025-01-21 05:00:00|1971.5|1965.5|1971.9|1965.9|1972|1966|1971.4|1965.4|5
1737435900000|2025-01-21 05:05:00|1971.8|1965.8|1972.1|1966.1|1972.1|1966.1|1971.8|1965.8|6
1737436200000|2025-01-21 05:10:00|1972|1966|1971.9|1965.9|1972|1966|1971.9|1965.9|4
1737436800000|2025-01-21 05:20:00|1971.8|1965.8|1971.9|1965.9|1972.1|1966.1|1971.8|1965.8|5
1737437100000|2025-01-21 05:25:00|1972.1|1966.1|1973|1967|1973.1|1967.1|1972|1966|9
1737437400000|2025-01-21 05:30:00|1973.3|1967.3|1971.4|1965.4|1973.3|1967.3|1971.3|1965.3|19
1737437700000|2025-01-21 05:35:00|1971.6|1965.6|1972|1966|1972.4|1966.4|1971.5|1965.5|5
1737438000000|2025-01-21 05:40:00|1972.1|1966.1|1972.1|1966.1|1972.4|1966.4|1972.1|1966.1|3
1737438300000|2025-01-21 05:45:00|1972.3|1966.3|1972.4|1966.4|1972.6|1966.6|1972.3|1966.3|6
1737438600000|2025-01-21 05:50:00|1973|1967|1973.3|1967.3|1973.3|1967.3|1973|1967|5
1737438900000|2025-01-21 05:55:00|1973.4|1967.4|1973.1|1967.1|1973.5|1967.5|1972.9|1966.9|8
1737439200000|2025-01-21 06:00:00|1972.9|1966.9|1971.9|1965.9|1972.9|1966.9|1971.9|1965.9|10
1737439500000|2025-01-21 06:05:00|1971.8|1965.8|1970.9|1964.9|1971.8|1965.8|1970.9|1964.9|4
1737439800000|2025-01-21 06:10:00|1971.1|1965.1|1970.5|1964.5|1971.1|1965.1|1970.5|1964.5|5
1737440100000|2025-01-21 06:15:00|1970.4|1964.4|1968|1962|1970.4|1964.4|1967.1|1961.1|26
1737440400000|2025-01-21 06:20:00|1967.8|1961.8|1966|1960|1967.9|1961.9|1965.6|1959.6|29
1737440700000|2025-01-21 06:25:00|1966.3|1960.3|1965.6|1959.6|1966.5|1960.5|1965.4|1959.4|17
1737441000000|2025-01-21 06:30:00|1965.9|1959.9|1965.8|1959.8|1966.5|1960.5|1965.6|1959.6|18
1737441300000|2025-01-21 06:35:00|1965.6|1959.6|1965.9|1959.9|1966.1|1960.1|1965.4|1959.4|21
1737441600000|2025-01-21 06:40:00|1965.6|1959.6|1965.6|1959.6|1966.1|1960.1|1965.1|1959.1|15
1737441900000|2025-01-21 06:45:00|1965.8|1959.8|1964|1958|1965.9|1959.9|1963.9|1957.9|15
1737442200000|2025-01-21 06:50:00|1963.9|1957.9|1964.1|1958.1|1964.8|1958.8|1963.6|1957.6|12
1737442500000|2025-01-21 06:55:00|1964.3|1958.3|1961.5|1955.5|1964.3|1958.3|1961.1|1955.1|28
1737442800000|2025-01-21 07:00:00|1961.3|1955.3|1961.1|1955.1|1961.6|1955.6|1960.8|1954.8|18
1737443100000|2025-01-21 07:05:00|1961|1955|1961.4|1955.4|1961.8|1955.8|1960.5|1954.5|9
1737443400000|2025-01-21 07:10:00|1961.8|1955.8|1961.6|1955.6|1962|1956|1961.4|1955.4|6
1737443700000|2025-01-21 07:15:00|1961.8|1955.8|1961.4|1955.4|1962.1|1956.1|1961.4|1955.4|12
1737444000000|2025-01-21 07:20:00|1960.9|1954.9|1961|1955|1961|1955|1960.4|1954.4|5
1737444300000|2025-01-21 07:25:00|1960.9|1954.9|1960.6|1954.6|1961.1|1955.1|1960.5|1954.5|12
1737444600000|2025-01-21 07:30:00|1960.4|1954.4|1963.6|1957.6|1964.5|1958.5|1960.3|1954.3|34
1737444900000|2025-01-21 07:35:00|1963.9|1957.9|1964.3|1958.3|1964.5|1958.5|1963.8|1957.8|9
1737445200000|2025-01-21 07:40:00|1964.4|1958.4|1963.3|1957.3|1964.4|1958.4|1962.1|1956.1|23
1737445500000|2025-01-21 07:45:00|1963.1|1957.1|1961.5|1955.5|1963.5|1957.5|1961.5|1955.5|13
1737445800000|2025-01-21 07:50:00|1961.6|1955.6|1961.4|1955.4|1962.5|1956.5|1961.4|1955.4|16
1737446100000|2025-01-21 07:55:00|1961.6|1955.6|1960.5|1954.5|1961.6|1955.6|1960.3|1954.3|14
1737446400000|2025-01-21 08:00:00|1960.3|1954.3|1950.6|1944.6|1964.1|1958.1|1949.6|1943.6|122
1737446700000|2025-01-21 08:05:00|1950.9|1944.9|1953.6|1947.6|1954.5|1948.5|1949.1|1943.1|72
1737447000000|2025-01-21 08:10:00|1953.4|1947.4|1951|1945|1953.4|1947.4|1950.8|1944.8|38
1737447300000|2025-01-21 08:15:00|1950.8|1944.8|1954.5|1948.5|1954.5|1948.5|1950.5|1944.5|29
1737447600000|2025-01-21 08:20:00|1954.8|1948.8|1954.5|1948.5|1954.8|1948.8|1953.8|1947.8|26
1737447900000|2025-01-21 08:25:00|1954.3|1948.3|1954|1948|1954.5|1948.5|1953.9|1947.9|10
1737448200000|2025-01-21 08:30:00|1954.1|1948.1|1955.5|1949.5|1955.8|1949.8|1954.1|1948.1|23
1737448500000|2025-01-21 08:35:00|1955.3|1949.3|1954|1948|1955.4|1949.4|1954|1948|18
1737448800000|2025-01-21 08:40:00|1953.8|1947.8|1952.3|1946.3|1953.8|1947.8|1952.3|1946.3|28
1737449100000|2025-01-21 08:45:00|1952.5|1946.5|1950.3|1944.3|1952.5|1946.5|1949.3|1943.3|27
1737449400000|2025-01-21 08:50:00|1950.1|1944.1|1950.1|1944.1|1950.3|1944.3|1948.9|1942.9|23
1737449700000|2025-01-21 08:55:00|1950|1944|1948.8|1942.8|1950.3|1944.3|1948.8|1942.8|10
1737450000000|2025-01-21 09:00:00|1948.9|1942.9|1946.8|1940.8|1951.5|1945.5|1946.5|1940.5|61
1737450300000|2025-01-21 09:05:00|1947|1941|1948.3|1942.3|1948.6|1942.6|1946.6|1940.6|44
1737450600000|2025-01-21 09:10:00|1948.4|1942.4|1945.5|1939.5|1948.5|1942.5|1945.3|1939.3|41
1737450900000|2025-01-21 09:15:00|1945.3|1939.3|1949|1943|1949|1943|1945.3|1939.3|37
1737451200000|2025-01-21 09:20:00|1949.3|1943.3|1952.9|1946.9|1954|1948|1949.1|1943.1|39
1737451500000|2025-01-21 09:25:00|1953.1|1947.1|1953.8|1947.8|1953.8|1947.8|1951.6|1945.6|42
1737451800000|2025-01-21 09:30:00|1953.6|1947.6|1955|1949|1956.1|1950.1|1953.5|1947.5|25
1737452100000|2025-01-21 09:35:00|1954.4|1948.4|1951|1945|1954.6|1948.6|1951|1945|37
1737452400000|2025-01-21 09:40:00|1950.9|1944.9|1948.8|1942.8|1952|1946|1947.5|1941.5|71
1737452700000|2025-01-21 09:45:00|1948.5|1942.5|1950.3|1944.3|1950.3|1944.3|1948.3|1942.3|36
1737453000000|2025-01-21 09:50:00|1950|1944|1951.8|1945.8|1952.8|1946.8|1949.5|1943.5|37
1737453300000|2025-01-21 09:55:00|1951.3|1945.3|1953|1947|1953.1|1947.1|1950.3|1944.3|26
1737453600000|2025-01-21 10:00:00|1952.8|1946.8|1953.8|1947.8|1953.8|1947.8|1950.8|1944.8|35
1737453900000|2025-01-21 10:05:00|1953.3|1947.3|1953|1947|1953.5|1947.5|1950.9|1944.9|28
1737454200000|2025-01-21 10:10:00|1953.3|1947.3|1950.8|1944.8|1953.3|1947.3|1950.8|1944.8|22
1737454500000|2025-01-21 10:15:00|1950.6|1944.6|1952.4|1946.4|1953.1|1947.1|1949.6|1943.6|27
1737454800000|2025-01-21 10:20:00|1952.1|1946.1|1952.1|1946.1|1953.5|1947.5|1951.8|1945.8|18
1737455100000|2025-01-21 10:25:00|1952.3|1946.3|1952.8|1946.8|1953|1947|1951.3|1945.3|17
1737455400000|2025-01-21 10:30:00|1953|1947|1953.5|1947.5|1953.8|1947.8|1952.3|1946.3|23
1737455700000|2025-01-21 10:35:00|1953.4|1947.4|1953.5|1947.5|1954.1|1948.1|1953.3|1947.3|22
1737456000000|2025-01-21 10:40:00|1953.8|1947.8|1953.4|1947.4|1954.3|1948.3|1953.4|1947.4|13
1737456300000|2025-01-21 10:45:00|1953.3|1947.3|1954|1948|1954.1|1948.1|1952|1946|35
1737456600000|2025-01-21 10:50:00|1954.1|1948.1|1954.5|1948.5|1954.8|1948.8|1953.6|1947.6|19
1737456900000|2025-01-21 10:55:00|1954.8|1948.8|1954.8|1948.8|1955.3|1949.3|1954.8|1948.8|12
1737457200000|2025-01-21 11:00:00|1954.5|1948.5|1952.8|1946.8|1954.8|1948.8|1952.1|1946.1|16
1737457500000|2025-01-21 11:05:00|1953|1947|1953|1947|1953.3|1947.3|1952.6|1946.6|19
1737457800000|2025-01-21 11:10:00|1953.3|1947.3|1954.1|1948.1|1954.8|1948.8|1953.3|1947.3|26
1737458100000|2025-01-21 11:15:00|1954|1948|1953.8|1947.8|1954.3|1948.3|1953.6|1947.6|8
1737458400000|2025-01-21 11:20:00|1954|1948|1952.5|1946.5|1954.9|1948.9|1952.5|1946.5|18
1737458700000|2025-01-21 11:25:00|1952.6|1946.6|1954|1948|1954.6|1948.6|1952.5|1946.5|18
1737459000000|2025-01-21 11:30:00|1953.9|1947.9|1952.5|1946.5|1954|1948|1950.8|1944.8|29
1737459300000|2025-01-21 11:35:00|1952.6|1946.6|1952.3|1946.3|1952.6|1946.6|1951.8|1945.8|17
1737459600000|2025-01-21 11:40:00|1952.1|1946.1|1951.4|1945.4|1952.3|1946.3|1951.4|1945.4|8
1737459900000|2025-01-21 11:45:00|1951.5|1945.5|1953|1947|1953|1947|1951.3|1945.3|18
1737460200000|2025-01-21 11:50:00|1953.3|1947.3|1955.8|1949.8|1955.8|1949.8|1952.8|1946.8|27
1737460500000|2025-01-21 11:55:00|1956|1950|1956|1950|1958.3|1952.3|1956|1950|18
1737460800000|2025-01-21 12:00:00|1956.3|1950.3|1953.4|1947.4|1956.3|1950.3|1953.4|1947.4|20
1737461100000|2025-01-21 12:05:00|1953.5|1947.5|1956.8|1950.8|1956.8|1950.8|1953.5|1947.5|50
1737461400000|2025-01-21 12:10:00|1956.5|1950.5|1955.5|1949.5|1956.5|1950.5|1955.1|1949.1|14
1737461700000|2025-01-21 12:15:00|1955.8|1949.8|1955.3|1949.3|1955.8|1949.8|1954.8|1948.8|16
1737462000000|2025-01-21 12:20:00|1955|1949|1956.3|1950.3|1956.3|1950.3|1954.8|1948.8|29
1737462300000|2025-01-21 12:25:00|1956|1950|1955|1949|1956.3|1950.3|1954.4|1948.4|20
1737462600000|2025-01-21 12:30:00|1954.9|1948.9|1954.5|1948.5|1954.9|1948.9|1954.3|1948.3|13
1737462900000|2025-01-21 12:35:00|1954.3|1948.3|1953|1947|1954.5|1948.5|1952.8|1946.8|14
1737463200000|2025-01-21 12:40:00|1952.8|1946.8|1951.6|1945.6|1952.8|1946.8|1951.5|1945.5|12
1737463500000|2025-01-21 12:45:00|1951.9|1945.9|1951.5|1945.5|1952|1946|1951.1|1945.1|20
1737463800000|2025-01-21 12:50:00|1951.4|1945.4|1953.5|1947.5|1953.6|1947.6|1951.4|1945.4|40
1737464100000|2025-01-21 12:55:00|1953.6|1947.6|1951.5|1945.5|1954.3|1948.3|1951.5|1945.5|35
1737464400000|2025-01-21 13:00:00|1951.6|1945.6|1949.1|1943.1|1952.4|1946.4|1948.1|1942.1|161
1737464700000|2025-01-21 13:05:00|1949.4|1943.4|1947.9|1941.9|1949.9|1943.9|1946.4|1940.4|110
1737465000000|2025-01-21 13:10:00|1947.8|1941.8|1947.8|1941.8|1947.9|1941.9|1946.3|1940.3|35
1737465300000|2025-01-21 13:15:00|1947.5|1941.5|1947|1941|1948.3|1942.3|1946.9|1940.9|36
1737465600000|2025-01-21 13:20:00|1947.1|1941.1|1949|1943|1949|1943|1947|1941|53
1737465900000|2025-01-21 13:25:00|1948.9|1942.9|1950.8|1944.8|1951.4|1945.4|1948.8|1942.8|50
1737466200000|2025-01-21 13:30:00|1951|1945|1952|1946|1952|1946|1948.6|1942.6|53
1737466500000|2025-01-21 13:35:00|1952.3|1946.3|1952.8|1946.8|1952.8|1946.8|1950.8|1944.8|49
1737466800000|2025-01-21 13:40:00|1953|1947|1949.5|1943.5|1953.8|1947.8|1949.4|1943.4|31
1737467100000|2025-01-21 13:45:00|1949.3|1943.3|1946.9|1940.9|1949.5|1943.5|1946.9|1940.9|29
1737467400000|2025-01-21 13:50:00|1946.6|1940.6|1947.5|1941.5|1948|1942|1946.3|1940.3|35
1737467700000|2025-01-21 13:55:00|1947.8|1941.8|1947.5|1941.5|1948.1|1942.1|1946.5|1940.5|34
1737468000000|2025-01-21 14:00:00|1947.6|1941.6|1946|1940|1947.6|1941.6|1945.3|1939.3|38
1737468300000|2025-01-21 14:05:00|1945.9|1939.9|1946.1|1940.1|1947.8|1941.8|1945.4|1939.4|50
1737468600000|2025-01-21 14:10:00|1946|1940|1947.8|1941.8|1947.8|1941.8|1945.8|1939.8|25
1737468900000|2025-01-21 14:15:00|1947.5|1941.5|1947.4|1941.4|1948.3|1942.3|1947|1941|27
1737469200000|2025-01-21 14:20:00|1947.5|1941.5|1948.5|1942.5|1949.1|1943.1|1947.3|1941.3|18
1737469500000|2025-01-21 14:25:00|1948.6|1942.6|1949.8|1943.8|1950.3|1944.3|1947.9|1941.9|40
1737469800000|2025-01-21 14:30:00|1949.9|1943.9|1950|1944|1950.3|1944.3|1948.9|1942.9|28
1737470100000|2025-01-21 14:35:00|1949.9|1943.9|1950|1944|1950.4|1944.4|1949.8|1943.8|18
1737470400000|2025-01-21 14:40:00|1950.1|1944.1|1949.8|1943.8|1950.1|1944.1|1949|1943|20
1737470700000|2025-01-21 14:45:00|1949.6|1943.6|1951.8|1945.8|1952.3|1946.3|1949.3|1943.3|47
1737471000000|2025-01-21 14:50:00|1951.5|1945.5|1952.6|1946.6|1954|1948|1951.5|1945.5|44
1737471300000|2025-01-21 14:55:00|1952.4|1946.4|1950.8|1944.8|1953.8|1947.8|1950.8|1944.8|35
1737471600000|2025-01-21 15:00:00|1950.5|1944.5|1946.9|1940.9|1950.8|1944.8|1946.6|1940.6|31
1737471900000|2025-01-21 15:05:00|1947.1|1941.1|1946.5|1940.5|1948.5|1942.5|1946|1940|40
1737472200000|2025-01-21 15:10:00|1946.6|1940.6|1946.5|1940.5|1946.8|1940.8|1945.8|1939.8|30
1737472500000|2025-01-21 15:15:00|1946.8|1940.8|1947.1|1941.1|1947.1|1941.1|1946|1940|27
1737472800000|2025-01-21 15:20:00|1946.9|1940.9|1946.8|1940.8|1947|1941|1946.3|1940.3|26
1737473100000|2025-01-21 15:25:00|1946.6|1940.6|1946.5|1940.5|1947|1941|1945.4|1939.4|44
1737473400000|2025-01-21 15:30:00|1946.3|1940.3|1948.5|1942.5|1948.5|1942.5|1946.3|1940.3|40
1737473700000|2025-01-21 15:35:00|1948.8|1942.8|1948.8|1942.8|1949.3|1943.3|1948.5|1942.5|14
1737474000000|2025-01-21 15:40:00|1948.6|1942.6|1948.4|1942.4|1949.3|1943.3|1948.1|1942.1|33
1737474300000|2025-01-21 15:45:00|1948.3|1942.3|1949|1943|1949.4|1943.4|1948|1942|17
1737474600000|2025-01-21 15:50:00|1948.8|1942.8|1950.9|1944.9|1951.1|1945.1|1948.4|1942.4|27
1737474900000|2025-01-21 15:55:00|1951|1945|1952.8|1946.8|1952.8|1946.8|1950.8|1944.8|21
1737475200000|2025-01-21 16:00:00|1953|1947|1955.4|1949.4|1957.3|1951.3|1953|1947|136
1737475500000|2025-01-21 16:05:00|1955.3|1949.3|1956.8|1950.8|1959.1|1953.1|1955.3|1949.3|99
1737475800000|2025-01-21 16:10:00|1956.5|1950.5|1956.5|1950.5|1956.8|1950.8|1953.8|1947.8|80
1737476100000|2025-01-21 16:15:00|1956.8|1950.8|1956.5|1950.5|1957.3|1951.3|1955|1949|90
1737476400000|2025-01-21 16:20:00|1956.8|1950.8|1958.5|1952.5|1959.6|1953.6|1956.6|1950.6|97
1737476700000|2025-01-21 16:25:00|1958.8|1952.8|1959.5|1953.5|1960.5|1954.5|1958|1952|81
1737477000000|2025-01-21 16:30:00|1959.6|1953.6|1961.9|1955.9|1961.9|1955.9|1959.4|1953.4|95
1737477300000|2025-01-21 16:35:00|1962.1|1956.1|1960.9|1954.9|1962.3|1956.3|1959.4|1953.4|84
1737477600000|2025-01-21 16:40:00|1961|1955|1964.9|1958.9|1965.1|1959.1|1960.8|1954.8|113
1737477900000|2025-01-21 16:45:00|1965|1959|1971.6|1965.6|1973.9|1967.9|1964.9|1958.9|120
1737478200000|2025-01-21 16:50:00|1971.1|1965.1|1970.6|1964.6|1971.6|1965.6|1967.9|1961.9|127
1737478500000|2025-01-21 16:55:00|1970.9|1964.9|1974.5|1968.5|1976.8|1970.8|1970.1|1964.1|182
1737478800000|2025-01-21 17:00:00|1974.4|1968.4|1971.8|1965.8|1975.1|1969.1|1971.8|1965.8|21
1737479100000|2025-01-21 17:05:00|1971.9|1965.9|1972.8|1966.8|1975|1969|1971.8|1965.8|13
1737479400000|2025-01-21 17:10:00|1971.9|1965.9|1971.3|1965.3|1972.5|1966.5|1971.3|1965.3|12
1737479700000|2025-01-21 17:15:00|1971.1|1965.1|1969.6|1963.6|1971.1|1965.1|1969.4|1963.4|11
1737480000000|2025-01-21 17:20:00|1969.3|1963.3|1970.4|1964.4|1970.4|1964.4|1969.3|1963.3|8
1737480300000|2025-01-21 17:25:00|1970.6|1964.6|1970.5|1964.5|1970.6|1964.6|1970.5|1964.5|2
1737480600000|2025-01-21 17:30:00|1970.1|1964.1|1970.1|1964.1|1970.4|1964.4|1969.9|1963.9|8
1737480900000|2025-01-21 17:35:00|1970|1964|1970.1|1964.1|1970.1|1964.1|1970|1964|2
1737481200000|2025-01-21 17:40:00|1970.4|1964.4|1970.1|1964.1|1970.4|1964.4|1970.1|1964.1|2
1737481500000|2025-01-21 17:45:00|1970.4|1964.4|1970.5|1964.5|1970.5|1964.5|1970.3|1964.3|3
1737482100000|2025-01-21 17:55:00|1970.3|1964.3|1971|1965|1971.4|1965.4|1970.3|1964.3|9
1737482400000|2025-01-21 18:00:00|1971.4|1965.4|1971.6|1965.6|1971.6|1965.6|1971.4|1965.4|2
1737483000000|2025-01-21 18:10:00|1971.5|1965.5|1973.1|1967.1|1973.4|1967.4|1971.4|1965.4|8
1737483300000|2025-01-21 18:15:00|1973.4|1967.4|1971.9|1965.9|1973.5|1967.5|1971.9|1965.9|9
1737483600000|2025-01-21 18:20:00|1971.8|1965.8|1971.9|1965.9|1971.9|1965.9|1971.8|1965.8|2
1737483900000|2025-01-21 18:25:00|1971.8|1965.8|1971.6|1965.6|1971.9|1965.9|1970.9|1964.9|7
1737484500000|2025-01-21 18:35:00|1971.9|1965.9|1972|1966|1972.1|1966.1|1971.9|1965.9|3
1737484800000|2025-01-21 18:40:00|1972.4|1966.4|1972.3|1966.3|1972.4|1966.4|1972|1966|5
1737485100000|2025-01-21 18:45:00|1972.1|1966.1|1972.4|1966.4|1972.4|1966.4|1972.1|1966.1|2
1737485400000|2025-01-21 18:50:00|1972|1966|1971.4|1965.4|1972|1966|1971.1|1965.1|6
1737485700000|2025-01-21 18:55:00|1977.8|1959|1976.8|1958|1977.8|1959|1976.8|1958|3
1737507600000|2025-01-22 01:00:00|1967|1961|1966.4|1960.4|1968.3|1962.3|1964.8|1958.8|27
1737507900000|2025-01-22 01:05:00|1966|1960|1965.6|1959.6|1966|1960|1965.5|1959.5|11
1737508200000|2025-01-22 01:10:00|1965.9|1959.9|1965.1|1959.1|1966.3|1960.3|1964.9|1958.9|15
1737508500000|2025-01-22 01:15:00|1965.4|1959.4|1966|1960|1967.5|1961.5|1965.1|1959.1|42
1737508800000|2025-01-22 01:20:00|1966.1|1960.1|1966.1|1960.1|1966.1|1960.1|1965.4|1959.4|11
1737509100000|2025-01-22 01:25:00|1965.9|1959.9|1965.3|1959.3|1965.9|1959.9|1965.1|1959.1|9
1737509400000|2025-01-22 01:30:00|1965|1959|1964.5|1958.5|1965|1959|1964.5|1958.5|12
1737509700000|2025-01-22 01:35:00|1964.4|1958.4|1964.8|1958.8|1965.1|1959.1|1964.4|1958.4|12
1737510000000|2025-01-22 01:40:00|1964.9|1958.9|1964.4|1958.4|1964.9|1958.9|1964.4|1958.4|4
1737510300000|2025-01-22 01:45:00|1964.1|1958.1|1963.3|1957.3|1964.4|1958.4|1963.3|1957.3|7
1737510600000|2025-01-22 01:50:00|1962.4|1956.4|1963.4|1957.4|1963.6|1957.6|1962.4|1956.4|7
1737510900000|2025-01-22 01:55:00|1963.1|1957.1|1962.6|1956.6|1963.4|1957.4|1962.6|1956.6|5
1737511200000|2025-01-22 02:00:00|1962.8|1956.8|1963.8|1957.8|1964.5|1958.5|1962.8|1956.8|12
1737511500000|2025-01-22 02:05:00|1963.9|1957.9|1963.9|1957.9|1964.1|1958.1|1963.9|1957.9|8
1737511800000|2025-01-22 02:10:00|1964|1958|1964.9|1958.9|1964.9|1958.9|1964|1958|4
1737512100000|2025-01-22 02:15:00|1964.8|1958.8|1965.1|1959.1|1965.1|1959.1|1964.5|1958.5|4
1737512400000|2025-01-22 02:20:00|1965|1959|1964.9|1958.9|1965.3|1959.3|1964.9|1958.9|4
1737512700000|2025-01-22 02:25:00|1964.8|1958.8|1965.4|1959.4|1965.4|1959.4|1964.4|1958.4|5
1737513000000|2025-01-22 02:30:00|1965.5|1959.5|1968.1|1962.1|1969.4|1963.4|1965.3|1959.3|28
1737513300000|2025-01-22 02:35:00|1967.9|1961.9|1967.1|1961.1|1968.3|1962.3|1967.1|1961.1|15
1737513600000|2025-01-22 02:40:00|1967.4|1961.4|1968.8|1962.8|1968.9|1962.9|1967.4|1961.4|10
1737513900000|2025-01-22 02:45:00|1968.5|1962.5|1971|1965|1971|1965|1968.5|1962.5|12
1737514200000|2025-01-22 02:50:00|1970.9|1964.9|1972.6|1966.6|1972.8|1966.8|1970.6|1964.6|27
1737514500000|2025-01-22 02:55:00|1972.5|1966.5|1970.4|1964.4|1972.5|1966.5|1970.4|1964.4|16
1737514800000|2025-01-22 03:00:00|1971.1|1965.1|1973.4|1967.4|1973.4|1967.4|1971.1|1965.1|22
1737515100000|2025-01-22 03:05:00|1973.1|1967.1|1972.4|1966.4|1973.1|1967.1|1971.5|1965.5|18
1737515400000|2025-01-22 03:10:00|1972.6|1966.6|1972.8|1966.8|1974.9|1968.9|1972.4|1966.4|22
1737515700000|2025-01-22 03:15:00|1972.5|1966.5|1972.1|1966.1|1972.9|1966.9|1971.8|1965.8|18
1737516000000|2025-01-22 03:20:00|1972.4|1966.4|1972.6|1966.6|1973.4|1967.4|1972.3|1966.3|15
1737516300000|2025-01-22 03:25:00|1972.4|1966.4|1972.5|1966.5|1974.1|1968.1|1972.3|1966.3|23
1737516600000|2025-01-22 03:30:00|1972.3|1966.3|1971.6|1965.6|1972.3|1966.3|1971.6|1965.6|7
1737516900000|2025-01-22 03:35:00|1971.4|1965.4|1971.6|1965.6|1971.6|1965.6|1971.4|1965.4|3
1737517200000|2025-01-22 03:40:00|1971.8|1965.8|1971|1965|1971.8|1965.8|1971|1965|7
1737517500000|2025-01-22 03:45:00|1971.3|1965.3|1971|1965|1971.6|1965.6|1971|1965|6
1737517800000|2025-01-22 03:50:00|1971.1|1965.1|1971.3|1965.3|1971.5|1965.5|1971.1|1965.1|8
1737518100000|2025-01-22 03:55:00|1971|1965|1971|1965|1971|1965|1971|1965|1
1737518400000|2025-01-22 04:00:00|1971.1|1965.1|1971.4|1965.4|1971.5|1965.5|1971.1|1965.1|5
1737518700000|2025-01-22 04:05:00|1971.6|1965.6|1971.4|1965.4|1971.8|1965.8|1971.4|1965.4|3
1737519000000|2025-01-22 04:10:00|1971.3|1965.3|1969.9|1963.9|1971.3|1965.3|1969.3|1963.3|8
1737519300000|2025-01-22 04:15:00|1970|1964|1969.9|1963.9|1970|1964|1969.9|1963.9|2
1737519900000|2025-01-22 04:25:00|1969.8|1963.8|1969.6|1963.6|1969.8|1963.8|1969.4|1963.4|4
1737520200000|2025-01-22 04:30:00|1969.5|1963.5|1969.8|1963.8|1969.9|1963.9|1969.5|1963.5|4
1737520500000|2025-01-22 04:35:00|1969.9|1963.9|1969.8|1963.8|1970|1964|1969.6|1963.6|5
1737520800000|2025-01-22 04:40:00|1970|1964|1970.1|1964.1|1970.1|1964.1|1970|1964|2
1737521100000|2025-01-22 04:45:00|1970|1964|1970|1964|1970|1964|1970|1964|1
1737521400000|2025-01-22 04:50:00|1969.9|1963.9|1970.9|1964.9|1970.9|1964.9|1969.3|1963.3|12
1737521700000|2025-01-22 04:55:00|1971.1|1965.1|1970.9|1964.9|1971.6|1965.6|1970.9|1964.9|8
1737522000000|2025-01-22 05:00:00|1970.6|1964.6|1970.9|1964.9|1970.9|1964.9|1970.6|1964.6|2
1737522300000|2025-01-22 05:05:00|1971.1|1965.1|1971.1|1965.1|1971.4|1965.4|1970.9|1964.9|6
1737522600000|2025-01-22 05:10:00|1971|1965|1970.6|1964.6|1971|1965|1970.6|1964.6|3
1737522900000|2025-01-22 05:15:00|1970.9|1964.9|1970.9|1964.9|1971.1|1965.1|1970.9|1964.9|3
1737523200000|2025-01-22 05:20:00|1970.6|1964.6|1970.6|1964.6|1970.6|1964.6|1970.6|1964.6|1
1737523500000|2025-01-22 05:25:00|1970.3|1964.3|1970.5|1964.5|1970.9|1964.9|1970.3|1964.3|4
1737523800000|2025-01-22 05:30:00|1970.3|1964.3|1970.3|1964.3|1970.3|1964.3|1969.4|1963.4|13
1737524100000|2025-01-22 05:35:00|1970.1|1964.1|1970.1|1964.1|1970.3|1964.3|1969.9|1963.9|5
1737524400000|2025-01-22 05:40:00|1969.1|1963.1|1970.1|1964.1|1970.1|1964.1|1969.1|1963.1|7
1737524700000|2025-01-22 05:45:00|1970|1964|1969.6|1963.6|1970|1964|1969.4|1963.4|7
1737525000000|2025-01-22 05:50:00|1969.5|1963.5|1969.4|1963.4|1969.8|1963.8|1969.3|1963.3|7
1737525300000|2025-01-22 05:55:00|1969.6|1963.6|1969.8|1963.8|1969.9|1963.9|1968.6|1962.6|12
1737525600000|2025-01-22 06:00:00|1969.3|1963.3|1968.4|1962.4|1969.3|1963.3|1968.4|1962.4|10
1737525900000|2025-01-22 06:05:00|1968.3|1962.3|1967.9|1961.9|1968.4|1962.4|1967.3|1961.3|11
1737526200000|2025-01-22 06:10:00|1967.8|1961.8|1967.4|1961.4|1967.8|1961.8|1967.4|1961.4|3
1737526500000|2025-01-22 06:15:00|1967.1|1961.1|1967|1961|1967.8|1961.8|1967|1961|9
1737526800000|2025-01-22 06:20:00|1966.9|1960.9|1966.8|1960.8|1967.1|1961.1|1966.4|1960.4|9
1737527100000|2025-01-22 06:25:00|1967|1961|1966.9|1960.9|1967.4|1961.4|1966.9|1960.9|13
1737527400000|2025-01-22 06:30:00|1966.6|1960.6|1966.9|1960.9|1966.9|1960.9|1966.6|1960.6|2
1737527700000|2025-01-22 06:35:00|1967.1|1961.1|1965.9|1959.9|1967.4|1961.4|1965.9|1959.9|11
1737528000000|2025-01-22 06:40:00|1966.1|1960.1|1967.1|1961.1|1967.6|1961.6|1966.1|1960.1|11
1737528300000|2025-01-22 06:45:00|1967.4|1961.4|1966.1|1960.1|1967.4|1961.4|1965.3|1959.3|11
1737528600000|2025-01-22 06:50:00|1965.4|1959.4|1967.9|1961.9|1968.1|1962.1|1965.4|1959.4|22
1737528900000|2025-01-22 06:55:00|1968|1962|1968.3|1962.3|1968.8|1962.8|1968|1962|15
1737529200000|2025-01-22 07:00:00|1968.4|1962.4|1968.9|1962.9|1968.9|1962.9|1968.4|1962.4|3
1737529500000|2025-01-22 07:05:00|1968.6|1962.6|1966|1960|1969.1|1963.1|1965.8|1959.8|14
1737529800000|2025-01-22 07:10:00|1965.8|1959.8|1965.5|1959.5|1966.1|1960.1|1964.9|1958.9|8
1737530100000|2025-01-22 07:15:00|1965.8|1959.8|1966|1960|1966|1960|1965.4|1959.4|9
1737530400000|2025-01-22 07:20:00|1965.9|1959.9|1966.3|1960.3|1966.8|1960.8|1965.5|1959.5|8
1737530700000|2025-01-22 07:25:00|1965.4|1959.4|1966.3|1960.3|1966.3|1960.3|1965.4|1959.4|7
1737531000000|2025-01-22 07:30:00|1966.1|1960.1|1965.9|1959.9|1966.1|1960.1|1965.9|1959.9|2
1737531300000|2025-01-22 07:35:00|1965.6|1959.6|1965.4|1959.4|1965.6|1959.6|1965.4|1959.4|2
1737531600000|2025-01-22 07:40:00|1965.8|1959.8|1965.5|1959.5|1965.8|1959.8|1964.4|1958.4|11
1737531900000|2025-01-22 07:45:00|1965.4|1959.4|1963.9|1957.9|1965.4|1959.4|1962.1|1956.1|22
1737532200000|2025-01-22 07:50:00|1964|1958|1963.4|1957.4|1964|1958|1962.5|1956.5|7
1737532500000|2025-01-22 07:55:00|1963.5|1957.5|1963.3|1957.3|1963.5|1957.5|1963.3|1957.3|2
1737532800000|2025-01-22 08:00:00|1963.5|1957.5|1966|1960|1966.6|1960.6|1962.4|1956.4|35
1737533100000|2025-01-22 08:05:00|1965.8|1959.8|1966|1960|1966.6|1960.6|1964.9|1958.9|23
1737533400000|2025-01-22 08:10:00|1965.8|1959.8|1968|1962|1970.3|1964.3|1965.8|1959.8|68
1737533700000|2025-01-22 08:15:00|1968.1|1962.1|1968|1962|1968.6|1962.6|1966|1960|30
1737534000000|2025-01-22 08:20:00|1968.3|1962.3|1967.4|1961.4|1968.4|1962.4|1967.4|1961.4|15
1737534300000|2025-01-22 08:25:00|1967.1|1961.1|1967.6|1961.6|1967.6|1961.6|1966.9|1960.9|7
1737534600000|2025-01-22 08:30:00|1967.8|1961.8|1971.9|1965.9|1973.1|1967.1|1967.8|1961.8|26
1737534900000|2025-01-22 08:35:00|1971.8|1965.8|1975.8|1969.8|1975.8|1969.8|1971.5|1965.5|31
1737535200000|2025-01-22 08:40:00|1976|1970|1971.5|1965.5|1976|1970|1971.5|1965.5|47
1737535500000|2025-01-22 08:45:00|1971.8|1965.8|1972.5|1966.5|1974|1968|1971.8|1965.8|24
1737535800000|2025-01-22 08:50:00|1972.3|1966.3|1974.5|1968.5|1974.5|1968.5|1971.8|1965.8|16
1737536100000|2025-01-22 08:55:00|1974.8|1968.8|1976.3|1970.3|1976.5|1970.5|1973.8|1967.8|31
1737536400000|2025-01-22 09:00:00|1976.1|1970.1|1978.5|1972.5|1981.3|1975.3|1976.1|1970.1|70
1737536700000|2025-01-22 09:05:00|1978.6|1972.6|1979.1|1973.1|1980.4|1974.4|1977.6|1971.6|57
1737537000000|2025-01-22 09:10:00|1979.3|1973.3|1979|1973|1980.3|1974.3|1976.9|1970.9|59
1737537300000|2025-01-22 09:15:00|1979.3|1973.3|1977.1|1971.1|1980.5|1974.5|1976.9|1970.9|43
1737537600000|2025-01-22 09:20:00|1977|1971|1977|1971|1978|1972|1976.9|1970.9|24
1737537900000|2025-01-22 09:25:00|1977.3|1971.3|1977|1971|1978|1972|1977|1971|7
1737538200000|2025-01-22 09:30:00|1977.3|1971.3|1979|1973|1979.1|1973.1|1976.3|1970.3|29
1737538500000|2025-01-22 09:35:00|1978.9|1972.9|1976.8|1970.8|1978.9|1972.9|1976.1|1970.1|34
1737538800000|2025-01-22 09:40:00|1977|1971|1978.5|1972.5|1978.5|1972.5|1976.5|1970.5|20
1737539100000|2025-01-22 09:45:00|1978.6|1972.6|1977.4|1971.4|1978.9|1972.9|1977.4|1971.4|18
1737539400000|2025-01-22 09:50:00|1977.3|1971.3|1979.3|1973.3|1979.8|1973.8|1977|1971|40
1737539700000|2025-01-22 09:55:00|1979.1|1973.1|1981.5|1975.5|1981.8|1975.8|1978.8|1972.8|30
1737540000000|2025-01-22 10:00:00|1981.8|1975.8|1984|1978|1984.3|1978.3|1981.8|1975.8|42
1737540300000|2025-01-22 10:05:00|1984.1|1978.1|1984.6|1978.6|1984.6|1978.6|1984|1978|18
1737540600000|2025-01-22 10:10:00|1984.8|1978.8|1985.6|1979.6|1985.6|1979.6|1984.8|1978.8|23
1737540900000|2025-01-22 10:15:00|1985.5|1979.5|1985.4|1979.4|1985.6|1979.6|1984.5|1978.5|39
1737541200000|2025-01-22 10:20:00|1984.8|1978.8|1986.5|1980.5|1986.6|1980.6|1984.6|1978.6|25
1737541500000|2025-01-22 10:25:00|1986.6|1980.6|1985.3|1979.3|1986.6|1980.6|1984.5|1978.5|23
1737541800000|2025-01-22 10:30:00|1985.5|1979.5|1984.3|1978.3|1985.6|1979.6|1984|1978|12
1737542100000|2025-01-22 10:35:00|1984.5|1978.5|1984.5|1978.5|1985|1979|1984.5|1978.5|8
1737542400000|2025-01-22 10:40:00|1984.3|1978.3|1982.6|1976.6|1984.3|1978.3|1981.9|1975.9|19
1737542700000|2025-01-22 10:45:00|1982.9|1976.9|1984|1978|1984|1978|1982.9|1976.9|10
1737543000000|2025-01-22 10:50:00|1983.9|1977.9|1981.8|1975.8|1984.1|1978.1|1981.8|1975.8|16
1737543300000|2025-01-22 10:55:00|1981.6|1975.6|1981.5|1975.5|1981.8|1975.8|1980.8|1974.8|13
1737543600000|2025-01-22 11:00:00|1981.4|1975.4|1982.9|1976.9|1982.9|1976.9|1980.9|1974.9|15
1737543900000|2025-01-22 11:05:00|1982.8|1976.8|1983.9|1977.9|1983.9|1977.9|1981.9|1975.9|26
1737544200000|2025-01-22 11:10:00|1984|1978|1984.5|1978.5|1984.8|1978.8|1984|1978|19
1737544500000|2025-01-22 11:15:00|1984.3|1978.3|1983|1977|1984.4|1978.4|1983|1977|12
1737544800000|2025-01-22 11:20:00|1983.3|1977.3|1982.6|1976.6|1984.1|1978.1|1982.6|1976.6|13
1737545100000|2025-01-22 11:25:00|1982.8|1976.8|1983|1977|1983.8|1977.8|1982.5|1976.5|25
1737545400000|2025-01-22 11:30:00|1982.8|1976.8|1983.3|1977.3|1983.8|1977.8|1982.5|1976.5|11
1737545700000|2025-01-22 11:35:00|1983|1977|1985.4|1979.4|1985.4|1979.4|1982.5|1976.5|21
1737546000000|2025-01-22 11:40:00|1985.5|1979.5|1985|1979|1985.6|1979.6|1984.8|1978.8|10
1737546300000|2025-01-22 11:45:00|1985.1|1979.1|1986.4|1980.4|1986.4|1980.4|1984.8|1978.8|8
1737546600000|2025-01-22 11:50:00|1986.5|1980.5|1985.3|1979.3|1986.5|1980.5|1984.3|1978.3|16
1737546900000|2025-01-22 11:55:00|1985.6|1979.6|1985.9|1979.9|1986.3|1980.3|1985.1|1979.1|17
1737547200000|2025-01-22 12:00:00|1986|1980|1986|1980|1986.8|1980.8|1985.8|1979.8|16
1737547500000|2025-01-22 12:05:00|1986.5|1980.5|1986.9|1980.9|1987|1981|1985.9|1979.9|34
1737547800000|2025-01-22 12:10:00|1986.6|1980.6|1986.5|1980.5|1986.6|1980.6|1986|1980|9
1737548100000|2025-01-22 12:15:00|1986.3|1980.3|1985.5|1979.5|1986.3|1980.3|1985.5|1979.5|8
1737548400000|2025-01-22 12:20:00|1985.8|1979.8|1985.3|1979.3|1986|1980|1985.3|1979.3|8
1737548700000|2025-01-22 12:25:00|1985.1|1979.1|1983|1977|1985.1|1979.1|1982.9|1976.9|21
1737549000000|2025-01-22 12:30:00|1983.3|1977.3|1982.5|1976.5|1983.5|1977.5|1982.3|1976.3|28
1737549300000|2025-01-22 12:35:00|1982.3|1976.3|1982.8|1976.8|1983.5|1977.5|1982|1976|10
1737549600000|2025-01-22 12:40:00|1982.9|1976.9|1983|1977|1984.3|1978.3|1982.9|1976.9|15
1737549900000|2025-01-22 12:45:00|1982.8|1976.8|1983|1977|1983.5|1977.5|1982|1976|26
1737550200000|2025-01-22 12:50:00|1983.1|1977.1|1984|1978|1984|1978|1982.5|1976.5|33
1737550500000|2025-01-22 12:55:00|1984.1|1978.1|1984.6|1978.6|1985.8|1979.8|1983.8|1977.8|31
1737550800000|2025-01-22 13:00:00|1984.8|1978.8|1985.8|1979.8|1987.3|1981.3|1984.5|1978.5|100
1737551100000|2025-01-22 13:05:00|1986|1980|1986.8|1980.8|1987.9|1981.9|1985.8|1979.8|48
1737551400000|2025-01-22 13:10:00|1986.5|1980.5|1986.3|1980.3|1987.5|1981.5|1985.5|1979.5|39
1737551700000|2025-01-22 13:15:00|1986.5|1980.5|1986.9|1980.9|1987.5|1981.5|1986.5|1980.5|19
1737552000000|2025-01-22 13:20:00|1987|1981|1985.4|1979.4|1987.1|1981.1|1985|1979|26
1737552300000|2025-01-22 13:25:00|1984.8|1978.8|1984.4|1978.4|1985.4|1979.4|1984|1978|15
1737552600000|2025-01-22 13:30:00|1984.3|1978.3|1984.8|1978.8|1985.6|1979.6|1983.5|1977.5|32
1737552900000|2025-01-22 13:35:00|1984.6|1978.6|1983.1|1977.1|1985.3|1979.3|1982.8|1976.8|23
1737553200000|2025-01-22 13:40:00|1982.9|1976.9|1982.8|1976.8|1982.9|1976.9|1980|1974|29
1737553500000|2025-01-22 13:45:00|1981.9|1975.9|1981.3|1975.3|1982|1976|1980.3|1974.3|24
1737553800000|2025-01-22 13:50:00|1981|1975|1982.5|1976.5|1982.6|1976.6|1981|1975|17
1737554100000|2025-01-22 13:55:00|1982.3|1976.3|1981.5|1975.5|1982.3|1976.3|1981.5|1975.5|11
1737554400000|2025-01-22 14:00:00|1981.8|1975.8|1983|1977|1984|1978|1981.8|1975.8|35
1737554700000|2025-01-22 14:05:00|1982.9|1976.9|1982.3|1976.3|1983.3|1977.3|1982.3|1976.3|33
1737555000000|2025-01-22 14:10:00|1982.1|1976.1|1982|1976|1983.5|1977.5|1981.8|1975.8|40
1737555300000|2025-01-22 14:15:00|1982.1|1976.1|1984.1|1978.1|1984.1|1978.1|1980.6|1974.6|31
1737555600000|2025-01-22 14:20:00|1984|1978|1983.5|1977.5|1984|1978|1983.3|1977.3|16
1737555900000|2025-01-22 14:25:00|1983.4|1977.4|1983|1977|1984.5|1978.5|1982.8|1976.8|26
1737556200000|2025-01-22 14:30:00|1982.9|1976.9|1981.8|1975.8|1983.6|1977.6|1981|1975|43
1737556500000|2025-01-22 14:35:00|1982|1976|1979|1973|1983|1977|1978.9|1972.9|30
1737556800000|2025-01-22 14:40:00|1979.1|1973.1|1980.4|1974.4|1980.4|1974.4|1979.1|1973.1|35
1737557100000|2025-01-22 14:45:00|1980.3|1974.3|1981.3|1975.3|1981.6|1975.6|1979.5|1973.5|21
1737557400000|2025-01-22 14:50:00|1980.9|1974.9|1978.8|1972.8|1980.9|1974.9|1977.8|1971.8|28
1737557700000|2025-01-22 14:55:00|1979|1973|1979.8|1973.8|1979.8|1973.8|1978.3|1972.3|17
1737558000000|2025-01-22 15:00:00|1979.9|1973.9|1979.6|1973.6|1980.8|1974.8|1979|1973|34
1737558300000|2025-01-22 15:05:00|1979.8|1973.8|1981.1|1975.1|1981.4|1975.4|1979.8|1973.8|26
1737558600000|2025-01-22 15:10:00|1980.9|1974.9|1984.6|1978.6|1984.6|1978.6|1980.9|1974.9|25
1737558900000|2025-01-22 15:15:00|1984.9|1978.9|1983.8|1977.8|1985.6|1979.6|1983.8|1977.8|28
1737559200000|2025-01-22 15:20:00|1983.5|1977.5|1984|1978|1984.5|1978.5|1982.8|1976.8|29
1737559500000|2025-01-22 15:25:00|1983.8|1977.8|1982.5|1976.5|1983.8|1977.8|1982.3|1976.3|29
1737559800000|2025-01-22 15:30:00|1982.3|1976.3|1984|1978|1984|1978|1982.1|1976.1|22
1737560100000|2025-01-22 15:35:00|1984.1|1978.1|1981.5|1975.5|1984.1|1978.1|1980.6|1974.6|20
1737560400000|2025-01-22 15:40:00|1981.3|1975.3|1981.8|1975.8|1981.8|1975.8|1980.6|1974.6|12
1737560700000|2025-01-22 15:45:00|1981.6|1975.6|1981.3|1975.3|1981.8|1975.8|1980.4|1974.4|10
1737561000000|2025-01-22 15:50:00|1981.5|1975.5|1981.3|1975.3|1981.8|1975.8|1981.1|1975.1|8
1737561300000|2025-01-22 15:55:00|1981.5|1975.5|1981.3|1975.3|1981.8|1975.8|1981|1975|14
1737561600000|2025-01-22 16:00:00|1980.9|1974.9|1977.8|1971.8|1981.1|1975.1|1977.6|1971.6|20
1737561900000|2025-01-22 16:05:00|1977.5|1971.5|1975|1969|1977.8|1971.8|1974.9|1968.9|43
1737562200000|2025-01-22 16:10:00|1974.8|1968.8|1973.5|1967.5|1974.8|1968.8|1971.9|1965.9|33
1737562500000|2025-01-22 16:15:00|1973.4|1967.4|1972.8|1966.8|1973.5|1967.5|1972.1|1966.1|25
1737562800000|2025-01-22 16:20:00|1972.9|1966.9|1972.8|1966.8|1973.9|1967.9|1972.8|1966.8|22
1737563100000|2025-01-22 16:25:00|1973|1967|1972.5|1966.5|1973.5|1967.5|1972.1|1966.1|24
1737563400000|2025-01-22 16:30:00|1972.4|1966.4|1973.8|1967.8|1974.3|1968.3|1972|1966|30
1737563700000|2025-01-22 16:35:00|1973.6|1967.6|1971.6|1965.6|1973.8|1967.8|1971.5|1965.5|29
1737564000000|2025-01-22 16:40:00|1971.5|1965.5|1970|1964|1971.8|1965.8|1966.9|1960.9|36
1737564300000|2025-01-22 16:45:00|1970.3|1964.3|1965.1|1959.1|1971|1965|1962.1|1956.1|107
1737564600000|2025-01-22 16:50:00|1965.4|1959.4|1967.5|1961.5|1967.9|1961.9|1964.4|1958.4|33
1737564900000|2025-01-22 16:55:00|1967.6|1961.6|1968.4|1962.4|1971.6|1965.6|1967|1961|168
1737565200000|2025-01-22 17:00:00|1968.5|1962.5|1968.4|1962.4|1970.1|1964.1|1968|1962|22
1737565500000|2025-01-22 17:05:00|1968.3|1962.3|1966|1960|1968.3|1962.3|1965.8|1959.8|12
1737565800000|2025-01-22 17:10:00|1966.4|1960.4|1965.4|1959.4|1966.4|1960.4|1965|1959|25
1737566100000|2025-01-22 17:15:00|1965.1|1959.1|1965.4|1959.4|1965.6|1959.6|1965|1959|8
1737566400000|2025-01-22 17:20:00|1965|1959|1966.1|1960.1|1966.1|1960.1|1965|1959|6
1737566700000|2025-01-22 17:25:00|1966.6|1960.6|1967|1961|1967|1961|1966.6|1960.6|3
1737567000000|2025-01-22 17:30:00|1966.8|1960.8|1967.1|1961.1|1967.1|1961.1|1966.8|1960.8|3
1737567300000|2025-01-22 17:35:00|1967.9|1961.9|1967.8|1961.8|1967.9|1961.9|1967.6|1961.6|4
1737567600000|2025-01-22 17:40:00|1967.9|1961.9|1968.1|1962.1|1968.1|1962.1|1967.9|1961.9|2
1737567900000|2025-01-22 17:45:00|1967.9|1961.9|1967.3|1961.3|1967.9|1961.9|1967|1961|6
1737568200000|2025-01-22 17:50:00|1967.4|1961.4|1967.6|1961.6|1967.6|1961.6|1967.1|1961.1|5
1737568500000|2025-01-22 17:55:00|1967.4|1961.4|1967.3|1961.3|1967.6|1961.6|1966.9|1960.9|16
1737568800000|2025-01-22 18:00:00|1967.6|1961.6|1967.9|1961.9|1968.1|1962.1|1967.6|1961.6|6
1737569100000|2025-01-22 18:05:00|1967.4|1961.4|1967.9|1961.9|1967.9|1961.9|1967.1|1961.1|7
1737569400000|2025-01-22 18:10:00|1968.3|1962.3|1967.9|1961.9|1968.8|1962.8|1967.9|1961.9|8
1737569700000|2025-01-22 18:15:00|1968.1|1962.1|1968.1|1962.1|1968.1|1962.1|1968.1|1962.1|1
1737570000000|2025-01-22 18:20:00|1968.6|1962.6|1968.6|1962.6|1968.6|1962.6|1968.6|1962.6|1
1737571200000|2025-01-22 18:40:00|1968.4|1962.4|1969.4|1963.4|1969.4|1963.4|1968.1|1962.1|8
1737571800000|2025-01-22 18:50:00|1969|1963|1968.6|1962.6|1969|1963|1968.6|1962.6|3
1737572100000|2025-01-22 18:55:00|1975|1956.3|1975|1956.3|1975|1956.3|1975|1956.3|1
1737594000000|2025-01-23 01:00:00|1971.4|1965.4|1972|1966|1972|1966|1971.4|1965.4|5
1737594300000|2025-01-23 01:05:00|1972.1|1966.1|1972.1|1966.1|1972.1|1966.1|1972.1|1966.1|1
1737594600000|2025-01-23 01:10:00|1972|1966|1972.4|1966.4|1972.4|1966.4|1972|1966|3
1737594900000|2025-01-23 01:15:00|1972.1|1966.1|1970.8|1964.8|1972.6|1966.6|1970.5|1964.5|22
1737595200000|2025-01-23 01:20:00|1970.4|1964.4|1969.9|1963.9|1970.6|1964.6|1969.1|1963.1|19
1737595500000|2025-01-23 01:25:00|1969.6|1963.6|1968.4|1962.4|1969.6|1963.6|1968.4|1962.4|8
1737595800000|2025-01-23 01:30:00|1968.6|1962.6|1968.6|1962.6|1968.6|1962.6|1968.4|1962.4|3
1737596100000|2025-01-23 01:35:00|1968.5|1962.5|1969.1|1963.1|1969.6|1963.6|1968.5|1962.5|17
1737596400000|2025-01-23 01:40:00|1969.4|1963.4|1969.3|1963.3|1969.6|1963.6|1968.9|1962.9|9
1737596700000|2025-01-23 01:45:00|1969.1|1963.1|1967.4|1961.4|1969.3|1963.3|1967.4|1961.4|21
1737597000000|2025-01-23 01:50:00|1967.3|1961.3|1966.6|1960.6|1967.3|1961.3|1966.4|1960.4|6
1737597300000|2025-01-23 01:55:00|1966.4|1960.4|1964.1|1958.1|1966.4|1960.4|1964.1|1958.1|17
1737597600000|2025-01-23 02:00:00|1964.3|1958.3|1964.1|1958.1|1965.1|1959.1|1964.1|1958.1|7
1737597900000|2025-01-23 02:05:00|1964.4|1958.4|1964.4|1958.4|1964.4|1958.4|1964.1|1958.1|3
1737598200000|2025-01-23 02:10:00|1964.6|1958.6|1964.1|1958.1|1964.6|1958.6|1964.1|1958.1|7
1737598800000|2025-01-23 02:20:00|1964.4|1958.4|1964.9|1958.9|1966|1960|1964.4|1958.4|8
1737599100000|2025-01-23 02:25:00|1965.1|1959.1|1964.6|1958.6|1965.1|1959.1|1964.6|1958.6|5
1737599400000|2025-01-23 02:30:00|1964.9|1958.9|1964.4|1958.4|1965.4|1959.4|1964.4|1958.4|14
1737599700000|2025-01-23 02:35:00|1964.3|1958.3|1963.5|1957.5|1964.3|1958.3|1960.9|1954.9|14
1737600000000|2025-01-23 02:40:00|1963.4|1957.4|1963.9|1957.9|1964.3|1958.3|1963.4|1957.4|9
1737600300000|2025-01-23 02:45:00|1963.8|1957.8|1962.5|1956.5|1964|1958|1962.5|1956.5|9
1737600600000|2025-01-23 02:50:00|1962.3|1956.3|1960.6|1954.6|1962.3|1956.3|1960.4|1954.4|23
1737600900000|2025-01-23 02:55:00|1960.9|1954.9|1958.9|1952.9|1960.9|1954.9|1958.6|1952.6|15
1737601200000|2025-01-23 03:00:00|1958.6|1952.6|1958.1|1952.1|1958.6|1952.6|1955.4|1949.4|25
1737601500000|2025-01-23 03:05:00|1958.3|1952.3|1958.3|1952.3|1958.8|1952.8|1958.3|1952.3|10
1737601800000|2025-01-23 03:10:00|1958.1|1952.1|1956.6|1950.6|1958.3|1952.3|1956.6|1950.6|10
1737602100000|2025-01-23 03:15:00|1956.4|1950.4|1957.8|1951.8|1958.1|1952.1|1955.9|1949.9|11
1737602400000|2025-01-23 03:20:00|1957.5|1951.5|1957|1951|1957.6|1951.6|1957|1951|5
1737602700000|2025-01-23 03:25:00|1956.8|1950.8|1957.5|1951.5|1957.8|1951.8|1956.6|1950.6|6
1737603000000|2025-01-23 03:30:00|1958|1952|1956.8|1950.8|1958|1952|1956.8|1950.8|11
1737603300000|2025-01-23 03:35:00|1956.9|1950.9|1956.6|1950.6|1956.9|1950.9|1956.6|1950.6|2
1737603600000|2025-01-23 03:40:00|1956.9|1950.9|1956.6|1950.6|1956.9|1950.9|1956.6|1950.6|2
1737603900000|2025-01-23 03:45:00|1956.8|1950.8|1956.6|1950.6|1957|1951|1956.1|1950.1|21
1737604500000|2025-01-23 03:55:00|1956.9|1950.9|1956.4|1950.4|1957.5|1951.5|1956.4|1950.4|13
1737604800000|2025-01-23 04:00:00|1956.6|1950.6|1956.6|1950.6|1957|1951|1956.6|1950.6|5
1737605100000|2025-01-23 04:05:00|1956.4|1950.4|1956.4|1950.4|1956.4|1950.4|1956.4|1950.4|1
1737605400000|2025-01-23 04:10:00|1956.1|1950.1|1956.5|1950.5|1956.5|1950.5|1955.9|1949.9|10
1737605700000|2025-01-23 04:15:00|1956.4|1950.4|1956.9|1950.9|1957|1951|1956.4|1950.4|6
1737606000000|2025-01-23 04:20:00|1956.6|1950.6|1956.3|1950.3|1956.6|1950.6|1956.3|1950.3|2
1737606300000|2025-01-23 04:25:00|1956.4|1950.4|1956.4|1950.4|1956.9|1950.9|1956.4|1950.4|5
1737606600000|2025-01-23 04:30:00|1956.6|1950.6|1956.6|1950.6|1956.9|1950.9|1956.6|1950.6|3
1737606900000|2025-01-23 04:35:00|1956.4|1950.4|1956.1|1950.1|1956.4|1950.4|1956.1|1950.1|2
1737607200000|2025-01-23 04:40:00|1956.6|1950.6|1956.4|1950.4|1956.6|1950.6|1956.4|1950.4|2
1737607800000|2025-01-23 04:50:00|1956.1|1950.1|1956.4|1950.4|1956.4|1950.4|1956.1|1950.1|2
1737608700000|2025-01-23 05:05:00|1956.1|1950.1|1956.4|1950.4|1956.4|1950.4|1956.1|1950.1|2
1737609000000|2025-01-23 05:10:00|1956.1|1950.1|1956.6|1950.6|1956.6|1950.6|1956.1|1950.1|3
1737609300000|2025-01-23 05:15:00|1956.4|1950.4|1956.4|1950.4|1956.4|1950.4|1956.4|1950.4|1
1737609600000|2025-01-23 05:20:00|1956.3|1950.3|1956.1|1950.1|1956.3|1950.3|1956.1|1950.1|2
1737609900000|2025-01-23 05:25:00|1956.4|1950.4|1957.3|1951.3|1957.5|1951.5|1956.4|1950.4|4
1737610200000|2025-01-23 05:30:00|1957|1951|1956.9|1950.9|1957|1951|1956.1|1950.1|8
1737610500000|2025-01-23 05:35:00|1957.3|1951.3|1958.1|1952.1|1958.1|1952.1|1956.6|1950.6|11
1737610800000|2025-01-23 05:40:00|1958|1952|1958.3|1952.3|1958.4|1952.4|1957.8|1951.8|15
1737611100000|2025-01-23 05:45:00|1958.5|1952.5|1958.3|1952.3|1958.5|1952.5|1958.3|1952.3|3
1737611400000|2025-01-23 05:50:00|1958.1|1952.1|1958.4|1952.4|1958.4|1952.4|1958.1|1952.1|2
1737611700000|2025-01-23 05:55:00|1958.3|1952.3|1958.6|1952.6|1958.9|1952.9|1958.3|1952.3|4
1737612000000|2025-01-23 06:00:00|1958.9|1952.9|1959.4|1953.4|1959.6|1953.6|1958.9|1952.9|19
1737612300000|2025-01-23 06:05:00|1959.5|1953.5|1959.4|1953.4|1959.9|1953.9|1959|1953|18
1737612600000|2025-01-23 06:10:00|1959.6|1953.6|1960.1|1954.1|1960.3|1954.3|1959.4|1953.4|15
1737612900000|2025-01-23 06:15:00|1959.9|1953.9|1959.8|1953.8|1960.1|1954.1|1959.3|1953.3|22
1737613200000|2025-01-23 06:20:00|1959.9|1953.9|1959.9|1953.9|1960.3|1954.3|1959.5|1953.5|25
1737613500000|2025-01-23 06:25:00|1959.6|1953.6|1960.1|1954.1|1960.6|1954.6|1959.6|1953.6|43
1737613800000|2025-01-23 06:30:00|1960.6|1954.6|1961.3|1955.3|1961.6|1955.6|1960|1954|25
1737614100000|2025-01-23 06:35:00|1961|1955|1960.8|1954.8|1961|1955|1960.5|1954.5|13
1737614400000|2025-01-23 06:40:00|1960.5|1954.5|1960.1|1954.1|1960.9|1954.9|1960.1|1954.1|13
1737614700000|2025-01-23 06:45:00|1960.4|1954.4|1961.1|1955.1|1961.1|1955.1|1960|1954|16
1737615000000|2025-01-23 06:50:00|1960.9|1954.9|1960.1|1954.1|1961.1|1955.1|1959.1|1953.1|27
1737615300000|2025-01-23 06:55:00|1960.4|1954.4|1960.5|1954.5|1961.5|1955.5|1960.4|1954.4|20
1737615600000|2025-01-23 07:00:00|1960.8|1954.8|1961.5|1955.5|1961.5|1955.5|1960.8|1954.8|4
1737615900000|2025-01-23 07:05:00|1961.3|1955.3|1959.1|1953.1|1961.3|1955.3|1959.1|1953.1|9
1737616200000|2025-01-23 07:10:00|1959|1953|1959.1|1953.1|1959.6|1953.6|1958.9|1952.9|5
1737616500000|2025-01-23 07:15:00|1958.9|1952.9|1958.5|1952.5|1959.1|1953.1|1958.3|1952.3|10
1737616800000|2025-01-23 07:20:00|1958.4|1952.4|1958.3|1952.3|1958.5|1952.5|1958.3|1952.3|4
1737617100000|2025-01-23 07:25:00|1958.1|1952.1|1958.6|1952.6|1958.6|1952.6|1957.9|1951.9|4
1737617400000|2025-01-23 07:30:00|1958.5|1952.5|1958|1952|1958.5|1952.5|1957.9|1951.9|8
1737617700000|2025-01-23 07:35:00|1958.4|1952.4|1956.5|1950.5|1958.6|1952.6|1956.5|1950.5|8
1737618000000|2025-01-23 07:40:00|1956.8|1950.8|1957.6|1951.6|1958|1952|1956.8|1950.8|7
1737618300000|2025-01-23 07:45:00|1957.5|1951.5|1957.5|1951.5|1957.8|1951.8|1956.1|1950.1|16
1737618600000|2025-01-23 07:50:00|1957.4|1951.4|1958.3|1952.3|1958.6|1952.6|1957.4|1951.4|8
1737618900000|2025-01-23 07:55:00|1958.4|1952.4|1958|1952|1958.5|1952.5|1958|1952|4
1737619200000|2025-01-23 08:00:00|1958.3|1952.3|1956.8|1950.8|1958.8|1952.8|1955.8|1949.8|53
1737619500000|2025-01-23 08:05:00|1956.5|1950.5|1956.3|1950.3|1956.5|1950.5|1954.9|1948.9|32
1737619800000|2025-01-23 08:10:00|1956.5|1950.5|1958.9|1952.9|1958.9|1952.9|1956.5|1950.5|36
1737620100000|2025-01-23 08:15:00|1958.8|1952.8|1958.4|1952.4|1958.8|1952.8|1955.8|1949.8|42
1737620400000|2025-01-23 08:20:00|1958.5|1952.5|1959.5|1953.5|1960.5|1954.5|1957.9|1951.9|50
1737620700000|2025-01-23 08:25:00|1959.6|1953.6|1959.3|1953.3|1960.1|1954.1|1958.6|1952.6|27
1737621000000|2025-01-23 08:30:00|1959.4|1953.4|1958|1952|1959.4|1953.4|1957.5|1951.5|13
1737621300000|2025-01-23 08:35:00|1957.9|1951.9|1957.5|1951.5|1958|1952|1956.5|1950.5|16
1737621600000|2025-01-23 08:40:00|1957.8|1951.8|1955.5|1949.5|1958|1952|1955.5|1949.5|16
1737621900000|2025-01-23 08:45:00|1955.3|1949.3|1956|1950|1956|1950|1955|1949|9
1737622200000|2025-01-23 08:50:00|1955.8|1949.8|1958.8|1952.8|1958.8|1952.8|1955.5|1949.5|10
1737622500000|2025-01-23 08:55:00|1958.5|1952.5|1956|1950|1958.9|1952.9|1955.8|1949.8|26
1737622800000|2025-01-23 09:00:00|1956.3|1950.3|1961.3|1955.3|1964.8|1958.8|1956.3|1950.3|82
1737623100000|2025-01-23 09:05:00|1961.5|1955.5|1964.3|1958.3|1965.1|1959.1|1961.3|1955.3|48
1737623400000|2025-01-23 09:10:00|1964.1|1958.1|1962.3|1956.3|1964.1|1958.1|1961.3|1955.3|25
1737623700000|2025-01-23 09:15:00|1962.5|1956.5|1960.5|1954.5|1964.5|1958.5|1960.5|1954.5|21
1737624000000|2025-01-23 09:20:00|1960.6|1954.6|1961.5|1955.5|1962|1956|1960.6|1954.6|10
1737624300000|2025-01-23 09:25:00|1961.4|1955.4|1961.6|1955.6|1962.1|1956.1|1961.3|1955.3|7
1737624600000|2025-01-23 09:30:00|1961.5|1955.5|1963.5|1957.5|1963.9|1957.9|1961.5|1955.5|17
1737624900000|2025-01-23 09:35:00|1963.4|1957.4|1963.6|1957.6|1963.8|1957.8|1963|1957|7
1737625200000|2025-01-23 09:40:00|1963.5|1957.5|1964|1958|1964.4|1958.4|1963.3|1957.3|15
1737625500000|2025-01-23 09:45:00|1963.8|1957.8|1964|1958|1964|1958|1962.5|1956.5|16
1737625800000|2025-01-23 09:50:00|1963.8|1957.8|1964.4|1958.4|1966|1960|1963.8|1957.8|33
1737626100000|2025-01-23 09:55:00|1964.5|1958.5|1965|1959|1966.3|1960.3|1964.5|1958.5|21
1737626400000|2025-01-23 10:00:00|1964.8|1958.8|1963.5|1957.5|1964.8|1958.8|1963.5|1957.5|14
1737626700000|2025-01-23 10:05:00|1963.8|1957.8|1963.5|1957.5|1964.3|1958.3|1963.3|1957.3|10
1737627000000|2025-01-23 10:10:00|1963.8|1957.8|1964|1958|1965.5|1959.5|1963.8|1957.8|12
1737627300000|2025-01-23 10:15:00|1964.3|1958.3|1964.5|1958.5|1964.5|1958.5|1964.3|1958.3|2
1737627600000|2025-01-23 10:20:00|1964.3|1958.3|1967|1961|1967.1|1961.1|1964.3|1958.3|21
1737627900000|2025-01-23 10:25:00|1967.1|1961.1|1971|1965|1971.5|1965.5|1967|1961|40
1737628200000|2025-01-23 10:30:00|1971.3|1965.3|1970.6|1964.6|1971.5|1965.5|1970.3|1964.3|23
1737628500000|2025-01-23 10:35:00|1970.8|1964.8|1971.5|1965.5|1971.9|1965.9|1970.5|1964.5|15
1737628800000|2025-01-23 10:40:00|1971.8|1965.8|1980.8|1974.8|1980.8|1974.8|1971.5|1965.5|50
1737629100000|2025-01-23 10:45:00|1981|1975|1976.6|1970.6|1981|1975|1976|1970|38
1737629400000|2025-01-23 10:50:00|1976.5|1970.5|1975.6|1969.6|1976.5|1970.5|1974.8|1968.8|17
1737629700000|2025-01-23 10:55:00|1975.5|1969.5|1975.4|1969.4|1975.5|1969.5|1974.5|1968.5|10
1737630000000|2025-01-23 11:00:00|1975.3|1969.3|1975.5|1969.5|1975.5|1969.5|1974.8|1968.8|17
1737630300000|2025-01-23 11:05:00|1975.3|1969.3|1974.3|1968.3|1975.3|1969.3|1974.3|1968.3|7
1737630600000|2025-01-23 11:10:00|1974.1|1968.1|1973.8|1967.8|1974.1|1968.1|1973.3|1967.3|8
1737630900000|2025-01-23 11:15:00|1973.5|1967.5|1972.4|1966.4|1973.5|1967.5|1972.1|1966.1|11
1737631200000|2025-01-23 11:20:00|1972.5|1966.5|1973.5|1967.5|1973.6|1967.6|1971.8|1965.8|14
1737631500000|2025-01-23 11:25:00|1973.3|1967.3|1973.5|1967.5|1973.5|1967.5|1972.5|1966.5|9
1737631800000|2025-01-23 11:30:00|1973.4|1967.4|1973|1967|1973.5|1967.5|1973|1967|4
1737632100000|2025-01-23 11:35:00|1973.1|1967.1|1974.5|1968.5|1974.5|1968.5|1972.5|1966.5|14
1737632400000|2025-01-23 11:40:00|1974.8|1968.8|1974.5|1968.5|1974.8|1968.8|1973.6|1967.6|14
1737632700000|2025-01-23 11:45:00|1974.3|1968.3|1973.5|1967.5|1974.3|1968.3|1973.5|1967.5|7
1737633000000|2025-01-23 11:50:00|1973.3|1967.3|1973|1967|1973.5|1967.5|1973|1967|5
1737633300000|2025-01-23 11:55:00|1972.8|1966.8|1974|1968|1974|1968|1972.8|1966.8|9
1737633600000|2025-01-23 12:00:00|1974.1|1968.1|1973.8|1967.8|1974.3|1968.3|1972.5|1966.5|26
1737633900000|2025-01-23 12:05:00|1973.9|1967.9|1976.8|1970.8|1977.3|1971.3|1973.9|1967.9|47
1737634200000|2025-01-23 12:10:00|1976.5|1970.5|1976.8|1970.8|1977|1971|1974.6|1968.6|24
1737634500000|2025-01-23 12:15:00|1976.5|1970.5|1973.8|1967.8|1976.5|1970.5|1973.6|1967.6|19
1737634800000|2025-01-23 12:20:00|1973.5|1967.5|1968.1|1962.1|1973.5|1967.5|1967.8|1961.8|40
1737635100000|2025-01-23 12:25:00|1968|1962|1965.1|1959.1|1968|1962|1965.1|1959.1|18
1737635400000|2025-01-23 12:30:00|1965.4|1959.4|1965.5|1959.5|1967.1|1961.1|1964.8|1958.8|29
1737635700000|2025-01-23 12:35:00|1965.3|1959.3|1963.6|1957.6|1965.5|1959.5|1963.6|1957.6|15
1737636000000|2025-01-23 12:40:00|1963.4|1957.4|1964.1|1958.1|1965.5|1959.5|1963.4|1957.4|15
1737636300000|2025-01-23 12:45:00|1964.3|1958.3|1964.6|1958.6|1966.3|1960.3|1963.9|1957.9|34
1737636600000|2025-01-23 12:50:00|1964.9|1958.9|1961.8|1955.8|1965.3|1959.3|1961.6|1955.6|43
1737636900000|2025-01-23 12:55:00|1962|1956|1964.3|1958.3|1964.8|1958.8|1961.9|1955.9|47
1737637200000|2025-01-23 13:00:00|1964.5|1958.5|1966.8|1960.8|1968.3|1962.3|1964|1958|95
1737637500000|2025-01-23 13:05:00|1966.4|1960.4|1967.3|1961.3|1968.6|1962.6|1966.4|1960.4|60
1737637800000|2025-01-23 13:10:00|1967|1961|1966.3|1960.3|1967|1961|1965.3|1959.3|19
1737638100000|2025-01-23 13:15:00|1966.5|1960.5|1965.8|1959.8|1967|1961|1965.8|1959.8|25
1737638400000|2025-01-23 13:20:00|1966|1960|1968|1962|1968|1962|1965.9|1959.9|20
1737638700000|2025-01-23 13:25:00|1967.8|1961.8|1967.8|1961.8|1968.3|1962.3|1966.9|1960.9|20
1737639000000|2025-01-23 13:30:00|1967.5|1961.5|1968.5|1962.5|1969|1963|1966.8|1960.8|31
1737639300000|2025-01-23 13:35:00|1968.4|1962.4|1969.6|1963.6|1970.3|1964.3|1968.3|1962.3|19
1737639600000|2025-01-23 13:40:00|1969.9|1963.9|1967.8|1961.8|1969.9|1963.9|1967.8|1961.8|15
1737639900000|2025-01-23 13:45:00|1967.9|1961.9|1967.1|1961.1|1968.3|1962.3|1966.3|1960.3|25
1737640200000|2025-01-23 13:50:00|1966.9|1960.9|1966.8|1960.8|1967.5|1961.5|1966.6|1960.6|9
1737640500000|2025-01-23 13:55:00|1966.9|1960.9|1968|1962|1968.8|1962.8|1966.8|1960.8|17
1737640800000|2025-01-23 14:00:00|1967.9|1961.9|1968.3|1962.3|1970.4|1964.4|1967.5|1961.5|36
1737641100000|2025-01-23 14:05:00|1968|1962|1966.9|1960.9|1968|1962|1966.8|1960.8|13
1737641400000|2025-01-23 14:10:00|1966.8|1960.8|1966.5|1960.5|1967.3|1961.3|1965.9|1959.9|31
1737641700000|2025-01-23 14:15:00|1966.3|1960.3|1969|1963|1969|1963|1966.3|1960.3|46
1737642000000|2025-01-23 14:20:00|1969.3|1963.3|1971.6|1965.6|1973.3|1967.3|1969|1963|34
1737642300000|2025-01-23 14:25:00|1971.5|1965.5|1972.3|1966.3|1972.3|1966.3|1970.5|1964.5|17
1737642600000|2025-01-23 14:30:00|1971.8|1965.8|1971.4|1965.4|1971.8|1965.8|1969.8|1963.8|26
1737642900000|2025-01-23 14:35:00|1971.1|1965.1|1968.3|1962.3|1971.4|1965.4|1968|1962|28
1737643200000|2025-01-23 14:40:00|1968|1962|1968.4|1962.4|1969|1963|1967.8|1961.8|25
1737643500000|2025-01-23 14:45:00|1968.5|1962.5|1968.9|1962.9|1969|1963|1968.5|1962.5|6
1737643800000|2025-01-23 14:50:00|1968.6|1962.6|1972.8|1966.8|1972.9|1966.9|1968.5|1962.5|40
1737644100000|2025-01-23 14:55:00|1972.9|1966.9|1974.9|1968.9|1976.6|1970.6|1972.9|1966.9|35
1737644400000|2025-01-23 15:00:00|1975.1|1969.1|1970.3|1964.3|1975.1|1969.1|1970.3|1964.3|39
1737644700000|2025-01-23 15:05:00|1970.1|1964.1|1969.5|1963.5|1970.1|1964.1|1968.6|1962.6|23
1737645000000|2025-01-23 15:10:00|1969.4|1963.4|1970.3|1964.3|1972|1966|1969.1|1963.1|25
1737645300000|2025-01-23 15:15:00|1970.1|1964.1|1968.3|1962.3|1970.4|1964.4|1967.6|1961.6|35
1737645600000|2025-01-23 15:20:00|1968|1962|1967.3|1961.3|1968.3|1962.3|1966.8|1960.8|23
1737645900000|2025-01-23 15:25:00|1967|1961|1967.4|1961.4|1968|1962|1966.8|1960.8|14
1737646200000|2025-01-23 15:30:00|1967.3|1961.3|1967.3|1961.3|1967.5|1961.5|1966.5|1960.5|19
1737646500000|2025-01-23 15:35:00|1967|1961|1968.9|1962.9|1969.1|1963.1|1967|1961|24
1737646800000|2025-01-23 15:40:00|1968.8|1962.8|1967.3|1961.3|1968.8|1962.8|1966.5|1960.5|23
1737647100000|2025-01-23 15:45:00|1967|1961|1968.5|1962.5|1969.4|1963.4|1967|1961|20
1737647400000|2025-01-23 15:50:00|1968.3|1962.3|1968.9|1962.9|1969.6|1963.6|1968|1962|12
1737647700000|2025-01-23 15:55:00|1968.6|1962.6|1967.4|1961.4|1968.6|1962.6|1967|1961|12
1737648000000|2025-01-23 16:00:00|1967.3|1961.3|1966.9|1960.9|1967.3|1961.3|1966.3|1960.3|9
1737648300000|2025-01-23 16:05:00|1966.8|1960.8|1965.5|1959.5|1967|1961|1965|1959|26
1737648600000|2025-01-23 16:10:00|1965.3|1959.3|1965|1959|1965.3|1959.3|1962.8|1956.8|102
1737648900000|2025-01-23 16:15:00|1965.1|1959.1|1965.3|1959.3|1966.1|1960.1|1964.9|1958.9|26
1737649200000|2025-01-23 16:20:00|1965|1959|1966.3|1960.3|1966.6|1960.6|1963.6|1957.6|44
1737649500000|2025-01-23 16:25:00|1966.1|1960.1|1962.3|1956.3|1966.4|1960.4|1961.8|1955.8|54
1737649800000|2025-01-23 16:30:00|1962.1|1956.1|1962.5|1956.5|1963.1|1957.1|1961.8|1955.8|30
1737650100000|2025-01-23 16:35:00|1962.4|1956.4|1960.9|1954.9|1962.4|1956.4|1960.9|1954.9|21
1737650400000|2025-01-23 16:40:00|1960.8|1954.8|1956|1950|1961.5|1955.5|1956|1950|31
1737650700000|2025-01-23 16:45:00|1956.3|1950.3|1954.9|1948.9|1958.5|1952.5|1954.9|1948.9|54
1737651000000|2025-01-23 16:50:00|1955.3|1949.3|1950.5|1944.5|1956.1|1950.1|1950.5|1944.5|58
1737651300000|2025-01-23 16:55:00|1950.8|1944.8|1950.8|1944.8|1954.9|1948.9|1950|1944|103
1737651600000|2025-01-23 17:00:00|1950.9|1944.9|1953.8|1947.8|1954|1948|1950.9|1944.9|22
1737651900000|2025-01-23 17:05:00|1954|1948|1954|1948|1954.6|1948.6|1954|1948|6
1737652200000|2025-01-23 17:10:00|1953.9|1947.9|1954.8|1948.8|1954.8|1948.8|1953.9|1947.9|6
1737652500000|2025-01-23 17:15:00|1954.6|1948.6|1954.5|1948.5|1954.6|1948.6|1954.5|1948.5|2
1737652800000|2025-01-23 17:20:00|1954.6|1948.6|1954.6|1948.6|1954.6|1948.6|1954.5|1948.5|3
1737653100000|2025-01-23 17:25:00|1954.5|1948.5|1954.5|1948.5|1954.6|1948.6|1954.3|1948.3|11
1737653400000|2025-01-23 17:30:00|1954.4|1948.4|1954.6|1948.6|1954.8|1948.8|1954.4|1948.4|4
1737653700000|2025-01-23 17:35:00|1955|1949|1954.6|1948.6|1955|1949|1954.6|1948.6|3
1737654000000|2025-01-23 17:40:00|1954.4|1948.4|1954.5|1948.5|1954.6|1948.6|1954|1948|7
1737654300000|2025-01-23 17:45:00|1954.6|1948.6|1953.5|1947.5|1954.6|1948.6|1953.1|1947.1|11
1737654600000|2025-01-23 17:50:00|1953.6|1947.6|1954.9|1948.9|1954.9|1948.9|1953.6|1947.6|4
1737654900000|2025-01-23 17:55:00|1955.1|1949.1|1953.6|1947.6|1955.4|1949.4|1953.4|1947.4|16
1737655200000|2025-01-23 18:00:00|1953.3|1947.3|1954.5|1948.5|1954.9|1948.9|1953.3|1947.3|5
1737655500000|2025-01-23 18:05:00|1954.4|1948.4|1954.8|1948.8|1954.8|1948.8|1954.4|1948.4|3
1737655800000|2025-01-23 18:10:00|1954.6|1948.6|1955|1949|1955|1949|1954.6|1948.6|3
1737656100000|2025-01-23 18:15:00|1954.8|1948.8|1953.1|1947.1|1954.8|1948.8|1953.1|1947.1|4
1737656400000|2025-01-23 18:20:00|1953.6|1947.6|1953.8|1947.8|1953.8|1947.8|1953.6|1947.6|2
1737656700000|2025-01-23 18:25:00|1954.1|1948.1|1953.9|1947.9|1954.1|1948.1|1953.6|1947.6|4
1737657000000|2025-01-23 18:30:00|1954.1|1948.1|1953.6|1947.6|1954.1|1948.1|1953.6|1947.6|3
1737657300000|2025-01-23 18:35:00|1953.5|1947.5|1954.4|1948.4|1954.8|1948.8|1953.5|1947.5|6
1737657600000|2025-01-23 18:40:00|1954.3|1948.3|1954.1|1948.1|1954.4|1948.4|1953.6|1947.6|7
1737657900000|2025-01-23 18:45:00|1954.3|1948.3|1954.3|1948.3|1954.6|1948.6|1954.1|1948.1|6
1737658200000|2025-01-23 18:50:00|1954.4|1948.4|1953.8|1947.8|1954.6|1948.6|1953.8|1947.8|8
1737658500000|2025-01-23 18:55:00|1960.3|1941.5|1960|1941.3|1960.5|1941.8|1959.8|1941|4
1737680400000|2025-01-24 01:00:00|1955|1949|1955.8|1949.8|1955.8|1949.8|1954.5|1948.5|18
1737680700000|2025-01-24 01:05:00|1955.6|1949.6|1955.6|1949.6|1956.8|1950.8|1954.9|1948.9|27
1737681000000|2025-01-24 01:10:00|1955.4|1949.4|1956|1950|1957.4|1951.4|1954.6|1948.6|24
1737681300000|2025-01-24 01:15:00|1956.1|1950.1|1956.4|1950.4|1957.1|1951.1|1955.4|1949.4|22
1737681600000|2025-01-24 01:20:00|1956.1|1950.1|1956.8|1950.8|1957.1|1951.1|1956|1950|11
1737681900000|2025-01-24 01:25:00|1956.6|1950.6|1957.6|1951.6|1957.6|1951.6|1955.9|1949.9|17
1737682200000|2025-01-24 01:30:00|1957.9|1951.9|1961.4|1955.4|1961.4|1955.4|1957.9|1951.9|37
1737682500000|2025-01-24 01:35:00|1961.5|1955.5|1960.9|1954.9|1962.1|1956.1|1960.6|1954.6|20
1737682800000|2025-01-24 01:40:00|1961.1|1955.1|1961|1955|1961.6|1955.6|1960.6|1954.6|6
1737683100000|2025-01-24 01:45:00|1961.1|1955.1|1960.4|1954.4|1961.1|1955.1|1960.1|1954.1|8
1737683400000|2025-01-24 01:50:00|1961|1955|1960.4|1954.4|1961.3|1955.3|1960.4|1954.4|7
1737683700000|2025-01-24 01:55:00|1960.9|1954.9|1961.9|1955.9|1961.9|1955.9|1960.6|1954.6|11
1737684000000|2025-01-24 02:00:00|1962.1|1956.1|1963.6|1957.6|1963.6|1957.6|1962.1|1956.1|13
1737684300000|2025-01-24 02:05:00|1963.8|1957.8|1963.1|1957.1|1963.8|1957.8|1962.8|1956.8|12
1737684600000|2025-01-24 02:10:00|1962.9|1956.9|1963.9|1957.9|1963.9|1957.9|1962.8|1956.8|13
1737684900000|2025-01-24 02:15:00|1964.1|1958.1|1967|1961|1967.4|1961.4|1964.1|1958.1|12
1737685200000|2025-01-24 02:20:00|1966.9|1960.9|1965.9|1959.9|1966.9|1960.9|1965.4|1959.4|10
1737685500000|2025-01-24 02:25:00|1966.1|1960.1|1966.1|1960.1|1966.1|1960.1|1966.1|1960.1|1
1737685800000|2025-01-24 02:30:00|1967.1|1961.1|1967.1|1961.1|1968.6|1962.6|1966.6|1960.6|23
1737686100000|2025-01-24 02:35:00|1967.4|1961.4|1967.6|1961.6|1967.6|1961.6|1967|1961|9
1737686400000|2025-01-24 02:40:00|1967.9|1961.9|1967.6|1961.6|1968.1|1962.1|1967.1|1961.1|27
1737686700000|2025-01-24 02:45:00|1967.4|1961.4|1968.1|1962.1|1968.1|1962.1|1967.4|1961.4|28
1737687000000|2025-01-24 02:50:00|1968.4|1962.4|1967.9|1961.9|1968.4|1962.4|1967.1|1961.1|7
1737687300000|2025-01-24 02:55:00|1968.1|1962.1|1968.4|1962.4|1968.6|1962.6|1967.9|1961.9|18
1737687600000|2025-01-24 03:00:00|1968.1|1962.1|1967.4|1961.4|1968.1|1962.1|1966.9|1960.9|46
1737687900000|2025-01-24 03:05:00|1967.1|1961.1|1966.1|1960.1|1967.1|1961.1|1965.9|1959.9|8
1737688200000|2025-01-24 03:10:00|1966.4|1960.4|1967.4|1961.4|1967.4|1961.4|1966.4|1960.4|10
1737688500000|2025-01-24 03:15:00|1967.1|1961.1|1966.1|1960.1|1967.4|1961.4|1966.1|1960.1|8
1737688800000|2025-01-24 03:20:00|1966.4|1960.4|1966.6|1960.6|1966.9|1960.9|1965.9|1959.9|9
1737689100000|2025-01-24 03:25:00|1966.4|1960.4|1966.6|1960.6|1966.9|1960.9|1966.3|1960.3|7
1737689400000|2025-01-24 03:30:00|1966.8|1960.8|1967.6|1961.6|1967.6|1961.6|1966.6|1960.6|8
1737689700000|2025-01-24 03:35:00|1967.9|1961.9|1967.9|1961.9|1967.9|1961.9|1966.6|1960.6|5
1737690000000|2025-01-24 03:40:00|1967.6|1961.6|1967.4|1961.4|1967.6|1961.6|1966.6|1960.6|10
1737690300000|2025-01-24 03:45:00|1967.6|1961.6|1966.9|1960.9|1967.6|1961.6|1966.5|1960.5|7
1737690600000|2025-01-24 03:50:00|1966.8|1960.8|1966.4|1960.4|1966.8|1960.8|1965.9|1959.9|8
1737690900000|2025-01-24 03:55:00|1966.3|1960.3|1966.1|1960.1|1966.3|1960.3|1965.9|1959.9|3
1737691500000|2025-01-24 04:05:00|1966|1960|1966.1|1960.1|1966.5|1960.5|1966|1960|8
1737691800000|2025-01-24 04:10:00|1966.5|1960.5|1966.9|1960.9|1966.9|1960.9|1966.3|1960.3|10
1737692400000|2025-01-24 04:20:00|1966.6|1960.6|1966.4|1960.4|1966.6|1960.6|1966.4|1960.4|2
1737692700000|2025-01-24 04:25:00|1966.8|1960.8|1966.9|1960.9|1967|1961|1966.8|1960.8|4
1737693000000|2025-01-24 04:30:00|1967.1|1961.1|1967.1|1961.1|1967.1|1961.1|1967.1|1961.1|1
1737693300000|2025-01-24 04:35:00|1966.9|1960.9|1966.5|1960.5|1966.9|1960.9|1966.5|1960.5|2
1737693600000|2025-01-24 04:40:00|1966.6|1960.6|1966.6|1960.6|1966.9|1960.9|1966.6|1960.6|3
1737694500000|2025-01-24 04:55:00|1966.9|1960.9|1967.9|1961.9|1967.9|1961.9|1966.9|1960.9|3
1737694800000|2025-01-24 05:00:00|1968.1|1962.1|1968.1|1962.1|1968.1|1962.1|1967.6|1961.6|4
1737695100000|2025-01-24 05:05:00|1968.4|1962.4|1968.4|1962.4|1968.4|1962.4|1968.4|1962.4|1
1737695400000|2025-01-24 05:10:00|1968.1|1962.1|1968.1|1962.1|1968.1|1962.1|1967.9|1961.9|3
1737695700000|2025-01-24 05:15:00|1968|1962|1968.4|1962.4|1968.4|1962.4|1967.8|1961.8|6
1737696000000|2025-01-24 05:20:00|1968.3|1962.3|1968.4|1962.4|1968.4|1962.4|1967.8|1961.8|7
1737696300000|2025-01-24 05:25:00|1968.1|1962.1|1968.5|1962.5|1968.5|1962.5|1968|1962|4
1737696600000|2025-01-24 05:30:00|1968.4|1962.4|1969.4|1963.4|1969.6|1963.6|1968.4|1962.4|13
1737696900000|2025-01-24 05:35:00|1969.6|1963.6|1970.1|1964.1|1970.3|1964.3|1969.4|1963.4|9
1737697200000|2025-01-24 05:40:00|1969.9|1963.9|1969.6|1963.6|1970.3|1964.3|1969.6|1963.6|9
1737697500000|2025-01-24 05:45:00|1969.4|1963.4|1969|1963|1969.6|1963.6|1969|1963|12
1737697800000|2025-01-24 05:50:00|1969.1|1963.1|1966.3|1960.3|1969.6|1963.6|1966.3|1960.3|24
1737698100000|2025-01-24 05:55:00|1966.4|1960.4|1969.1|1963.1|1969.4|1963.4|1966.4|1960.4|13
1737698400000|2025-01-24 06:00:00|1969.3|1963.3|1970.4|1964.4|1970.5|1964.5|1969.3|1963.3|6
1737698700000|2025-01-24 06:05:00|1970.6|1964.6|1970.9|1964.9|1971.1|1965.1|1970.4|1964.4|7
1737699000000|2025-01-24 06:10:00|1971.1|1965.1|1970.9|1964.9|1971.4|1965.4|1970.9|1964.9|4
1737699300000|2025-01-24 06:15:00|1971.1|1965.1|1968.4|1962.4|1971.4|1965.4|1968.1|1962.1|13
1737699600000|2025-01-24 06:20:00|1968.5|1962.5|1968.3|1962.3|1969.1|1963.1|1967.6|1961.6|16
1737699900000|2025-01-24 06:25:00|1968.5|1962.5|1965.6|1959.6|1968.5|1962.5|1965.5|1959.5|15
1737700200000|2025-01-24 06:30:00|1965.9|1959.9|1966.9|1960.9|1967.4|1961.4|1965.9|1959.9|20
1737700500000|2025-01-24 06:35:00|1966.6|1960.6|1968.3|1962.3|1969.1|1963.1|1966.6|1960.6|15
1737700800000|2025-01-24 06:40:00|1968.4|1962.4|1967.4|1961.4|1968.6|1962.6|1966.5|1960.5|17
1737701100000|2025-01-24 06:45:00|1967.5|1961.5|1967.4|1961.4|1967.5|1961.5|1967.1|1961.1|6
1737701400000|2025-01-24 06:50:00|1967.1|1961.1|1967.1|1961.1|1967.1|1961.1|1966.6|1960.6|6
1737701700000|2025-01-24 06:55:00|1966.9|1960.9|1963.3|1957.3|1966.9|1960.9|1963.3|1957.3|14
1737702000000|2025-01-24 07:00:00|1963.5|1957.5|1965.3|1959.3|1965.3|1959.3|1963.3|1957.3|13
1737702300000|2025-01-24 07:05:00|1965.5|1959.5|1965.5|1959.5|1965.5|1959.5|1965.5|1959.5|1
1737702600000|2025-01-24 07:10:00|1965.4|1959.4|1967.3|1961.3|1967.3|1961.3|1965.4|1959.4|4
1737702900000|2025-01-24 07:15:00|1967.1|1961.1|1968.4|1962.4|1968.6|1962.6|1967.1|1961.1|10
1737703200000|2025-01-24 07:20:00|1968.1|1962.1|1967.8|1961.8|1968.1|1962.1|1967.1|1961.1|9
1737703500000|2025-01-24 07:25:00|1968|1962|1968.3|1962.3|1968.5|1962.5|1967.4|1961.4|11
1737703800000|2025-01-24 07:30:00|1968.4|1962.4|1969.3|1963.3|1969.9|1963.9|1967.8|1961.8|15
1737704100000|2025-01-24 07:35:00|1969.4|1963.4|1969.4|1963.4|1969.4|1963.4|1969.4|1963.4|1
1737704400000|2025-01-24 07:40:00|1969.1|1963.1|1969.9|1963.9|1969.9|1963.9|1968.9|1962.9|6
1737704700000|2025-01-24 07:45:00|1970.1|1964.1|1969.1|1963.1|1970.1|1964.1|1969|1963|5
1737705000000|2025-01-24 07:50:00|1968.9|1962.9|1969.1|1963.1|1969.1|1963.1|1968.5|1962.5|6
1737705300000|2025-01-24 07:55:00|1969|1963|1967.1|1961.1|1969.4|1963.4|1967.1|1961.1|11
1737705600000|2025-01-24 08:00:00|1966.9|1960.9|1964|1958|1967.9|1961.9|1963.1|1957.1|74
1737705900000|2025-01-24 08:05:00|1963.8|1957.8|1965|1959|1965.5|1959.5|1963.4|1957.4|44
1737706200000|2025-01-24 08:10:00|1965.3|1959.3|1968.1|1962.1|1968.3|1962.3|1965.3|1959.3|29
1737706500000|2025-01-24 08:15:00|1968.3|1962.3|1967.1|1961.1|1969.3|1963.3|1966.9|1960.9|55
1737706800000|2025-01-24 08:20:00|1967.3|1961.3|1966.4|1960.4|1967.5|1961.5|1966.4|1960.4|27
1737707100000|2025-01-24 08:25:00|1966.3|1960.3|1967.1|1961.1|1969|1963|1965.8|1959.8|24
1737707400000|2025-01-24 08:30:00|1967.3|1961.3|1970.8|1964.8|1970.8|1964.8|1967.3|1961.3|37
1737707700000|2025-01-24 08:35:00|1970.9|1964.9|1972.3|1966.3|1972.5|1966.5|1970.8|1964.8|36
1737708000000|2025-01-24 08:40:00|1972.4|1966.4|1972.5|1966.5|1972.6|1966.6|1971.3|1965.3|17
1737708300000|2025-01-24 08:45:00|1972.3|1966.3|1972|1966|1972.6|1966.6|1972|1966|10
1737708600000|2025-01-24 08:50:00|1971.8|1965.8|1971|1965|1972|1966|1970.8|1964.8|12
1737708900000|2025-01-24 08:55:00|1971.1|1965.1|1971.5|1965.5|1971.9|1965.9|1971.1|1965.1|10
1737709200000|2025-01-24 09:00:00|1971.3|1965.3|1966.6|1960.6|1971.5|1965.5|1966.6|1960.6|49
1737709500000|2025-01-24 09:05:00|1966.4|1960.4|1966.3|1960.3|1967.1|1961.1|1965.3|1959.3|30
1737709800000|2025-01-24 09:10:00|1966|1960|1967|1961|1967|1961|1965.8|1959.8|18
1737710100000|2025-01-24 09:15:00|1966.9|1960.9|1968.5|1962.5|1968.8|1962.8|1966.9|1960.9|11
1737710400000|2025-01-24 09:20:00|1968.3|1962.3|1968.1|1962.1|1968.6|1962.6|1967.8|1961.8|27
1737710700000|2025-01-24 09:25:00|1968.3|1962.3|1967.5|1961.5|1968.3|1962.3|1966.9|1960.9|14
1737711000000|2025-01-24 09:30:00|1967.8|1961.8|1967|1961|1968|1962|1966.5|1960.5|15
1737711300000|2025-01-24 09:35:00|1966.8|1960.8|1966.8|1960.8|1967.3|1961.3|1966.4|1960.4|9
1737711600000|2025-01-24 09:40:00|1966.9|1960.9|1966.3|1960.3|1967|1961|1966.3|1960.3|6
1737711900000|2025-01-24 09:45:00|1966.1|1960.1|1966.1|1960.1|1966.1|1960.1|1966.1|1960.1|1
1737712200000|2025-01-24 09:50:00|1966|1960|1967.3|1961.3|1967.5|1961.5|1966|1960|11
1737712500000|2025-01-24 09:55:00|1967|1961|1967.3|1961.3|1967.3|1961.3|1966.8|1960.8|6
1737712800000|2025-01-24 10:00:00|1967|1961|1968.4|1962.4|1968.5|1962.5|1965.9|1959.9|21
1737713100000|2025-01-24 10:05:00|1968.3|1962.3|1969.1|1963.1|1969.1|1963.1|1967.5|1961.5|10
1737713400000|2025-01-24 10:10:00|1969.3|1963.3|1970.6|1964.6|1970.6|1964.6|1969.3|1963.3|11
1737713700000|2025-01-24 10:15:00|1970.8|1964.8|1970.5|1964.5|1970.9|1964.9|1970|1964|11
1737714000000|2025-01-24 10:20:00|1970.3|1964.3|1968.5|1962.5|1970.4|1964.4|1968.4|1962.4|25
1737714300000|2025-01-24 10:25:00|1968.8|1962.8|1968.6|1962.6|1969.5|1963.5|1968.5|1962.5|20
1737714600000|2025-01-24 10:30:00|1968.5|1962.5|1966.8|1960.8|1968.5|1962.5|1966|1960|16
1737714900000|2025-01-24 10:35:00|1966.5|1960.5|1966.8|1960.8|1966.9|1960.9|1966.5|1960.5|5
1737715200000|2025-01-24 10:40:00|1966|1960|1965.5|1959.5|1966|1960|1965.5|1959.5|3
1737715500000|2025-01-24 10:45:00|1965.3|1959.3|1966|1960|1966.3|1960.3|1965.3|1959.3|8
1737715800000|2025-01-24 10:50:00|1966.1|1960.1|1966|1960|1966.1|1960.1|1965.8|1959.8|4
1737716100000|2025-01-24 10:55:00|1965.9|1959.9|1966.5|1960.5|1966.8|1960.8|1965.9|1959.9|6
1737716400000|2025-01-24 11:00:00|1966.3|1960.3|1965.8|1959.8|1966.5|1960.5|1964.3|1958.3|16
1737716700000|2025-01-24 11:05:00|1965.9|1959.9|1964.5|1958.5|1966.3|1960.3|1964.5|1958.5|10
1737717000000|2025-01-24 11:10:00|1964.4|1958.4|1963.8|1957.8|1964.4|1958.4|1963.4|1957.4|20
1737717300000|2025-01-24 11:15:00|1964.1|1958.1|1963.1|1957.1|1964.5|1958.5|1963.1|1957.1|15
1737717600000|2025-01-24 11:20:00|1963|1957|1963.1|1957.1|1963.3|1957.3|1962|1956|16
1737717900000|2025-01-24 11:25:00|1962.9|1956.9|1960.5|1954.5|1962.9|1956.9|1960|1954|23
1737718200000|2025-01-24 11:30:00|1960.3|1954.3|1959.5|1953.5|1960.3|1954.3|1957.8|1951.8|31
1737718500000|2025-01-24 11:35:00|1959.6|1953.6|1958.5|1952.5|1960.3|1954.3|1958.5|1952.5|19
1737718800000|2025-01-24 11:40:00|1958.1|1952.1|1958.4|1952.4|1958.9|1952.9|1957.4|1951.4|29
1737719100000|2025-01-24 11:45:00|1958.5|1952.5|1960.4|1954.4|1960.4|1954.4|1958.5|1952.5|30
1737719400000|2025-01-24 11:50:00|1960.5|1954.5|1960.6|1954.6|1960.8|1954.8|1959.3|1953.3|21
1737719700000|2025-01-24 11:55:00|1960.5|1954.5|1959|1953|1960.5|1954.5|1958.4|1952.4|18
1737720000000|2025-01-24 12:00:00|1958.9|1952.9|1958.1|1952.1|1959.1|1953.1|1958.1|1952.1|24
1737720300000|2025-01-24 12:05:00|1957.8|1951.8|1956.1|1950.1|1957.8|1951.8|1955.4|1949.4|24
1737720600000|2025-01-24 12:10:00|1956.3|1950.3|1956.1|1950.1|1956.5|1950.5|1956.1|1950.1|6
1737720900000|2025-01-24 12:15:00|1956|1950|1958.3|1952.3|1958.3|1952.3|1956|1950|7
1737721200000|2025-01-24 12:20:00|1958|1952|1958|1952|1959.3|1953.3|1957.6|1951.6|14
1737721500000|2025-01-24 12:25:00|1957.8|1951.8|1958|1952|1958.3|1952.3|1957|1951|10
1737721800000|2025-01-24 12:30:00|1958.3|1952.3|1964.3|1958.3|1964.3|1958.3|1958|1952|32
1737722100000|2025-01-24 12:35:00|1964|1958|1966.3|1960.3|1966.3|1960.3|1963.5|1957.5|24
1737722400000|2025-01-24 12:40:00|1966|1960|1966.3|1960.3|1967.3|1961.3|1965.5|1959.5|21
1737722700000|2025-01-24 12:45:00|1966|1960|1963.8|1957.8|1966.4|1960.4|1963.8|1957.8|23
1737723000000|2025-01-24 12:50:00|1964|1958|1965.9|1959.9|1967.5|1961.5|1964|1958|32
1737723300000|2025-01-24 12:55:00|1966|1960|1967.5|1961.5|1967.5|1961.5|1966|1960|11
1737723600000|2025-01-24 13:00:00|1967.4|1961.4|1959.5|1953.5|1967.4|1961.4|1958.6|1952.6|110
1737723900000|2025-01-24 13:05:00|1959.4|1953.4|1960.6|1954.6|1961.8|1955.8|1959.1|1953.1|28
1737724200000|2025-01-24 13:10:00|1960.5|1954.5|1959.5|1953.5|1961|1955|1959.3|1953.3|24
1737724500000|2025-01-24 13:15:00|1959.8|1953.8|1959.8|1953.8|1960.5|1954.5|1959.4|1953.4|18
1737724800000|2025-01-24 13:20:00|1959.5|1953.5|1959.5|1953.5|1959.8|1953.8|1959.3|1953.3|10
1737725100000|2025-01-24 13:25:00|1959.3|1953.3|1960.6|1954.6|1961|1955|1959.3|1953.3|15
1737725400000|2025-01-24 13:30:00|1960.4|1954.4|1959.3|1953.3|1960.4|1954.4|1958.4|1952.4|35
1737725700000|2025-01-24 13:35:00|1959.4|1953.4|1960.1|1954.1|1960.1|1954.1|1958.5|1952.5|32
1737726000000|2025-01-24 13:40:00|1960|1954|1960.5|1954.5|1960.8|1954.8|1960|1954|13
1737726300000|2025-01-24 13:45:00|1959.8|1953.8|1961.5|1955.5|1961.8|1955.8|1959.3|1953.3|44
1737726600000|2025-01-24 13:50:00|1961.8|1955.8|1960.8|1954.8|1962|1956|1960.8|1954.8|26
1737726900000|2025-01-24 13:55:00|1961|1955|1962.8|1956.8|1962.9|1956.9|1960.8|1954.8|37
1737727200000|2025-01-24 14:00:00|1962.6|1956.6|1961.4|1955.4|1962.8|1956.8|1961.4|1955.4|45
1737727500000|2025-01-24 14:05:00|1961.3|1955.3|1957.3|1951.3|1961.3|1955.3|1956.1|1950.1|60
1737727800000|2025-01-24 14:10:00|1957.4|1951.4|1957|1951|1957.5|1951.5|1956.5|1950.5|27
1737728100000|2025-01-24 14:15:00|1956.8|1950.8|1957.4|1951.4|1957.5|1951.5|1956.3|1950.3|18
1737728400000|2025-01-24 14:20:00|1957.5|1951.5|1957|1951|1957.8|1951.8|1956.6|1950.6|16
1737728700000|2025-01-24 14:25:00|1957.3|1951.3|1957.5|1951.5|1957.9|1951.9|1956.3|1950.3|25
1737729000000|2025-01-24 14:30:00|1957.8|1951.8|1958.5|1952.5|1958.8|1952.8|1957.3|1951.3|23
1737729300000|2025-01-24 14:35:00|1958.6|1952.6|1957|1951|1958.6|1952.6|1956.8|1950.8|22
1737729600000|2025-01-24 14:40:00|1957.3|1951.3|1958.8|1952.8|1958.8|1952.8|1957.3|1951.3|14
1737729900000|2025-01-24 14:45:00|1959|1953|1956.1|1950.1|1960.3|1954.3|1956|1950|52
1737730200000|2025-01-24 14:50:00|1956|1950|1954.5|1948.5|1956|1950|1953.5|1947.5|23
1737730500000|2025-01-24 14:55:00|1954.8|1948.8|1956.1|1950.1|1956.6|1950.6|1954.5|1948.5|21
1737730800000|2025-01-24 15:00:00|1956.3|1950.3|1956.5|1950.5|1956.5|1950.5|1954.9|1948.9|20
1737731100000|2025-01-24 15:05:00|1956.8|1950.8|1956.9|1950.9|1957.3|1951.3|1956.8|1950.8|22
1737731400000|2025-01-24 15:10:00|1957|1951|1956.6|1950.6|1957.8|1951.8|1956.6|1950.6|7
1737731700000|2025-01-24 15:15:00|1956.4|1950.4|1956.9|1950.9|1957.4|1951.4|1955.5|1949.5|15
1737732000000|2025-01-24 15:20:00|1957|1951|1956.1|1950.1|1957.3|1951.3|1956.1|1950.1|11
1737732300000|2025-01-24 15:25:00|1956|1950|1956.5|1950.5|1956.6|1950.6|1955.3|1949.3|22
1737732600000|2025-01-24 15:30:00|1956.3|1950.3|1955.5|1949.5|1956.3|1950.3|1955.5|1949.5|12
1737732900000|2025-01-24 15:35:00|1955.6|1949.6|1956.3|1950.3|1956.8|1950.8|1955.3|1949.3|10
1737733200000|2025-01-24 15:40:00|1956.5|1950.5|1956.5|1950.5|1956.8|1950.8|1956.3|1950.3|14
1737733500000|2025-01-24 15:45:00|1956.6|1950.6|1956|1950|1956.8|1950.8|1955.6|1949.6|11
1737733800000|2025-01-24 15:50:00|1955.8|1949.8|1955.5|1949.5|1956|1950|1955|1949|16
1737734100000|2025-01-24 15:55:00|1955.3|1949.3|1954|1948|1955.3|1949.3|1953.8|1947.8|14
1737734400000|2025-01-24 16:00:00|1953.8|1947.8|1954|1948|1954.8|1948.8|1953.6|1947.6|16
1737734700000|2025-01-24 16:05:00|1954.1|1948.1|1953.5|1947.5|1954.5|1948.5|1952.5|1946.5|32
1737735000000|2025-01-24 16:10:00|1953.6|1947.6|1950.3|1944.3|1953.6|1947.6|1948.8|1942.8|43
1737735300000|2025-01-24 16:15:00|1950.5|1944.5|1951.3|1945.3|1952|1946|1950.5|1944.5|34
1737735600000|2025-01-24 16:20:00|1951.1|1945.1|1950.5|1944.5|1951.3|1945.3|1950.1|1944.1|22
1737735900000|2025-01-24 16:25:00|1950.3|1944.3|1951.5|1945.5|1951.5|1945.5|1949.9|1943.9|23
1737736200000|2025-01-24 16:30:00|1951.3|1945.3|1949.3|1943.3|1951.3|1945.3|1949.3|1943.3|23
1737736500000|2025-01-24 16:35:00|1949.4|1943.4|1948.8|1942.8|1950.1|1944.1|1948.8|1942.8|31
1737736800000|2025-01-24 16:40:00|1948.9|1942.9|1948.8|1942.8|1949.1|1943.1|1948.6|1942.6|17
1737737100000|2025-01-24 16:45:00|1948.9|1942.9|1944.9|1938.9|1949.6|1943.6|1944.9|1938.9|48
1737737400000|2025-01-24 16:50:00|1944.8|1938.8|1941.4|1935.4|1944.8|1938.8|1940|1934|32
1737737700000|2025-01-24 16:55:00|1941.1|1935.1|1942.6|1936.6|1943.9|1937.9|1940.6|1934.6|133
1737738000000|2025-01-24 17:00:00|1942.9|1936.9|1944.9|1938.9|1944.9|1938.9|1942.9|1936.9|20
1737738300000|2025-01-24 17:05:00|1945.1|1939.1|1945.6|1939.6|1945.6|1939.6|1945.1|1939.1|3
1737738600000|2025-01-24 17:10:00|1946.3|1940.3|1945.8|1939.8|1946.3|1940.3|1945.4|1939.4|12
1737738900000|2025-01-24 17:15:00|1946.3|1940.3|1945.9|1939.9|1946.5|1940.5|1945.8|1939.8|6
1737739200000|2025-01-24 17:20:00|1945.6|1939.6|1946.1|1940.1|1946.5|1940.5|1945.6|1939.6|7
1737739500000|2025-01-24 17:25:00|1946.3|1940.3|1946.3|1940.3|1946.3|1940.3|1945.9|1939.9|7
1737739800000|2025-01-24 17:30:00|1946.4|1940.4|1946.4|1940.4|1946.4|1940.4|1945.5|1939.5|4
1737740100000|2025-01-24 17:35:00|1946.6|1940.6|1944.3|1938.3|1946.6|1940.6|1944.3|1938.3|12
1737740700000|2025-01-24 17:45:00|1944|1938|1944|1938|1944|1938|1944|1938|1
1737741000000|2025-01-24 17:50:00|1944.3|1938.3|1944.4|1938.4|1944.4|1938.4|1944.3|1938.3|2
1737741300000|2025-01-24 17:55:00|1944.3|1938.3|1942.8|1936.8|1944.4|1938.4|1942.4|1936.4|16
1737741600000|2025-01-24 18:00:00|1942.9|1936.9|1942.9|1936.9|1942.9|1936.9|1942.9|1936.9|1
1737741900000|2025-01-24 18:05:00|1942.8|1936.8|1943.8|1937.8|1945|1939|1942.8|1936.8|8
1737742500000|2025-01-24 18:15:00|1943.9|1937.9|1944|1938|1944.1|1938.1|1943.9|1937.9|3
1737742800000|2025-01-24 18:20:00|1943.9|1937.9|1944.5|1938.5|1945.3|1939.3|1943.9|1937.9|9
1737743100000|2025-01-24 18:25:00|1944.6|1938.6|1944.6|1938.6|1944.6|1938.6|1944.6|1938.6|1
1737743700000|2025-01-24 18:35:00|1943.4|1937.4|1942.6|1936.6|1943.9|1937.9|1942.6|1936.6|4
1737744000000|2025-01-24 18:40:00|1942.4|1936.4|1943.4|1937.4|1943.4|1937.4|1942.4|1936.4|5
1737744300000|2025-01-24 18:45:00|1943.6|1937.6|1943.4|1937.4|1943.8|1937.8|1942.5|1936.5|16
1737744600000|2025-01-24 18:50:00|1942.6|1936.6|1940.9|1934.9|1943.1|1937.1|1939.9|1933.9|42
1737744900000|2025-01-24 18:55:00|1947.3|1928.5|1947.5|1928.8|1949|1930.3|1946.8|1928|12
1737939600000|2025-01-27 01:00:00|1940.9|1934.9|1939.9|1933.9|1941.9|1935.9|1939.9|1933.9|26
1737939900000|2025-01-27 01:05:00|1940.1|1934.1|1940.9|1934.9|1941.6|1935.6|1939.6|1933.6|17
1737940200000|2025-01-27 01:10:00|1941|1935|1941.9|1935.9|1943.3|1937.3|1941|1935|14
1737940500000|2025-01-27 01:15:00|1941.6|1935.6|1941.6|1935.6|1941.6|1935.6|1941.4|1935.4|7
1737940800000|2025-01-27 01:20:00|1941.4|1935.4|1942.4|1936.4|1943.1|1937.1|1941.4|1935.4|19
1737941100000|2025-01-27 01:25:00|1942.1|1936.1|1941.4|1935.4|1942.1|1936.1|1941.4|1935.4|6
1737941400000|2025-01-27 01:30:00|1941.1|1935.1|1941.6|1935.6|1942.4|1936.4|1940.6|1934.6|23
1737941700000|2025-01-27 01:35:00|1941.4|1935.4|1939.6|1933.6|1941.4|1935.4|1939.6|1933.6|8
1737942000000|2025-01-27 01:40:00|1939.8|1933.8|1940.6|1934.6|1940.9|1934.9|1939.6|1933.6|13
1737942300000|2025-01-27 01:45:00|1940.4|1934.4|1941.1|1935.1|1941.6|1935.6|1940.4|1934.4|11
1737942600000|2025-01-27 01:50:00|1941.4|1935.4|1941.4|1935.4|1942.1|1936.1|1941.4|1935.4|10
1737942900000|2025-01-27 01:55:00|1941.6|1935.6|1941.6|1935.6|1941.6|1935.6|1941.4|1935.4|3
1737943200000|2025-01-27 02:00:00|1941.9|1935.9|1943.6|1937.6|1944.1|1938.1|1941.9|1935.9|14
1737943500000|2025-01-27 02:05:00|1943.3|1937.3|1943.4|1937.4|1944.4|1938.4|1942.8|1936.8|14
1737943800000|2025-01-27 02:10:00|1943.5|1937.5|1942.1|1936.1|1943.6|1937.6|1942.1|1936.1|10
1737944100000|2025-01-27 02:15:00|1941.9|1935.9|1942.3|1936.3|1943.3|1937.3|1941.8|1935.8|16
1737944400000|2025-01-27 02:20:00|1942.4|1936.4|1942.4|1936.4|1942.6|1936.6|1942.4|1936.4|3
1737944700000|2025-01-27 02:25:00|1942.5|1936.5|1943.1|1937.1|1943.6|1937.6|1942.5|1936.5|9
1737945000000|2025-01-27 02:30:00|1943.3|1937.3|1943.6|1937.6|1944.1|1938.1|1942.9|1936.9|16
1737945300000|2025-01-27 02:35:00|1944.3|1938.3|1946.4|1940.4|1946.4|1940.4|1944.3|1938.3|15
1737945600000|2025-01-27 02:40:00|1946.1|1940.1|1945.8|1939.8|1946.1|1940.1|1945.4|1939.4|9
1737945900000|2025-01-27 02:45:00|1946|1940|1945.8|1939.8|1946.1|1940.1|1945.8|1939.8|14
1737946200000|2025-01-27 02:50:00|1945.9|1939.9|1947|1941|1947.9|1941.9|1945.9|1939.9|28
1737946500000|2025-01-27 02:55:00|1946.8|1940.8|1947.4|1941.4|1948.8|1942.8|1946.4|1940.4|24
1737946800000|2025-01-27 03:00:00|1947.3|1941.3|1948.1|1942.1|1949.6|1943.6|1947.3|1941.3|20
1737947100000|2025-01-27 03:05:00|1947.9|1941.9|1948.3|1942.3|1949|1943|1947.4|1941.4|11
1737947400000|2025-01-27 03:10:00|1948|1942|1949|1943|1949|1943|1946.5|1940.5|27
1737947700000|2025-01-27 03:15:00|1948.9|1942.9|1948.6|1942.6|1949.9|1943.9|1948.5|1942.5|20
1737948000000|2025-01-27 03:20:00|1948.4|1942.4|1951.9|1945.9|1952.1|1946.1|1948.3|1942.3|22
1737948300000|2025-01-27 03:25:00|1952.1|1946.1|1951|1945|1952.4|1946.4|1950.8|1944.8|9
1737948600000|2025-01-27 03:30:00|1951.3|1945.3|1951.6|1945.6|1951.8|1945.8|1951|1945|7
1737948900000|2025-01-27 03:35:00|1951.5|1945.5|1951|1945|1951.5|1945.5|1950.9|1944.9|6
1737949200000|2025-01-27 03:40:00|1950.9|1944.9|1951|1945|1951.1|1945.1|1950.6|1944.6|5
1737949500000|2025-01-27 03:45:00|1950.9|1944.9|1950.8|1944.8|1951.5|1945.5|1950.8|1944.8|6
1737949800000|2025-01-27 03:50:00|1950.9|1944.9|1951|1945|1951|1945|1950.6|1944.6|8
1737950100000|2025-01-27 03:55:00|1950.8|1944.8|1950.8|1944.8|1951|1945|1950.8|1944.8|4
1737950400000|2025-01-27 04:00:00|1950.5|1944.5|1950.8|1944.8|1950.8|1944.8|1950.5|1944.5|3
1737950700000|2025-01-27 04:05:00|1950.6|1944.6|1950.8|1944.8|1950.8|1944.8|1950.6|1944.6|2
1737951000000|2025-01-27 04:10:00|1950.5|1944.5|1950.6|1944.6|1950.6|1944.6|1949.6|1943.6|7
1737951300000|2025-01-27 04:15:00|1950.4|1944.4|1950.4|1944.4|1950.4|1944.4|1950.4|1944.4|1
1737951600000|2025-01-27 04:20:00|1950.6|1944.6|1950.5|1944.5|1950.8|1944.8|1950.1|1944.1|10
1737951900000|2025-01-27 04:25:00|1950.6|1944.6|1950.5|1944.5|1950.6|1944.6|1950.5|1944.5|2
1737952200000|2025-01-27 04:30:00|1950.4|1944.4|1950.5|1944.5|1950.5|1944.5|1950.3|1944.3|4
1737952500000|2025-01-27 04:35:00|1950.6|1944.6|1950.3|1944.3|1950.8|1944.8|1950.3|1944.3|5
1737952800000|2025-01-27 04:40:00|1950.4|1944.4|1950.5|1944.5|1950.8|1944.8|1950.4|1944.4|4
1737953100000|2025-01-27 04:45:00|1950.6|1944.6|1950.8|1944.8|1950.8|1944.8|1950.6|1944.6|2
1737953400000|2025-01-27 04:50:00|1950.6|1944.6|1950.4|1944.4|1950.6|1944.6|1950.4|1944.4|4
1737953700000|2025-01-27 04:55:00|1950.5|1944.5|1950.5|1944.5|1950.5|1944.5|1950.5|1944.5|1
1737954000000|2025-01-27 05:00:00|1950.3|1944.3|1950.8|1944.8|1950.9|1944.9|1950.3|1944.3|6
1737954300000|2025-01-27 05:05:00|1950.6|1944.6|1950.5|1944.5|1950.8|1944.8|1950.5|1944.5|6
1737954600000|2025-01-27 05:10:00|1950.6|1944.6|1949|1943|1950.6|1944.6|1949|1943|6
1737954900000|2025-01-27 05:15:00|1949.1|1943.1|1948.9|1942.9|1949.4|1943.4|1948.9|1942.9|4
1737955200000|2025-01-27 05:20:00|1949.1|1943.1|1950.1|1944.1|1950.1|1944.1|1948.4|1942.4|7
1737955500000|2025-01-27 05:25:00|1949.9|1943.9|1949.8|1943.8|1949.9|1943.9|1949.6|1943.6|3
1737955800000|2025-01-27 05:30:00|1949.5|1943.5|1948.5|1942.5|1949.5|1943.5|1948.1|1942.1|25
1737956100000|2025-01-27 05:35:00|1948.6|1942.6|1950.1|1944.1|1950.1|1944.1|1948.4|1942.4|11
1737956400000|2025-01-27 05:40:00|1950.4|1944.4|1951.3|1945.3|1951.4|1945.4|1950.1|1944.1|17
1737956700000|2025-01-27 05:45:00|1951.5|1945.5|1951.3|1945.3|1951.9|1945.9|1950.9|1944.9|5
1737957000000|2025-01-27 05:50:00|1951.4|1945.4|1952.1|1946.1|1952.9|1946.9|1951.4|1945.4|14
1737957300000|2025-01-27 05:55:00|1952|1946|1952.4|1946.4|1952.4|1946.4|1951.9|1945.9|8
1737957600000|2025-01-27 06:00:00|1952.6|1946.6|1953.4|1947.4|1953.9|1947.9|1952.6|1946.6|13
1737957900000|2025-01-27 06:05:00|1952.9|1946.9|1952.4|1946.4|1952.9|1946.9|1952.1|1946.1|6
1737958200000|2025-01-27 06:10:00|1952.1|1946.1|1953.4|1947.4|1954.6|1948.6|1951.9|1945.9|24
1737958500000|2025-01-27 06:15:00|1952.9|1946.9|1952.4|1946.4|1952.9|1946.9|1952.4|1946.4|7
1737958800000|2025-01-27 06:20:00|1952.3|1946.3|1950.8|1944.8|1952.3|1946.3|1950.6|1944.6|10
1737959100000|2025-01-27 06:25:00|1950.6|1944.6|1950.6|1944.6|1950.8|1944.8|1950.1|1944.1|11
1737959400000|2025-01-27 06:30:00|1950.5|1944.5|1947.9|1941.9|1950.8|1944.8|1947.8|1941.8|14
1737959700000|2025-01-27 06:35:00|1947.6|1941.6|1947.5|1941.5|1947.9|1941.9|1947.4|1941.4|11
1737960000000|2025-01-27 06:40:00|1947.4|1941.4|1946.1|1940.1|1947.4|1941.4|1946.1|1940.1|10
1737960300000|2025-01-27 06:45:00|1945.8|1939.8|1946.1|1940.1|1946.9|1940.9|1945.4|1939.4|18
1737960600000|2025-01-27 06:50:00|1946|1940|1946.1|1940.1|1946.3|1940.3|1945.9|1939.9|8
1737960900000|2025-01-27 06:55:00|1945.9|1939.9|1943.3|1937.3|1945.9|1939.9|1942.8|1936.8|23
1737961200000|2025-01-27 07:00:00|1943.6|1937.6|1943.1|1937.1|1943.6|1937.6|1941.6|1935.6|17
1737961500000|2025-01-27 07:05:00|1943.3|1937.3|1942.4|1936.4|1943.8|1937.8|1942.4|1936.4|16
1737961800000|2025-01-27 07:10:00|1942.6|1936.6|1942.6|1936.6|1942.6|1936.6|1942.4|1936.4|3
1737962100000|2025-01-27 07:15:00|1942.9|1936.9|1941.1|1935.1|1942.9|1936.9|1940.6|1934.6|16
1737962400000|2025-01-27 07:20:00|1941|1935|1940.1|1934.1|1941|1935|1939.6|1933.6|7
1737962700000|2025-01-27 07:25:00|1940.4|1934.4|1939.6|1933.6|1940.9|1934.9|1939.6|1933.6|10
1737963000000|2025-01-27 07:30:00|1939.9|1933.9|1940.5|1934.5|1940.5|1934.5|1939.6|1933.6|15
1737963300000|2025-01-27 07:35:00|1940.6|1934.6|1940.1|1934.1|1942.4|1936.4|1939.6|1933.6|16
1737963600000|2025-01-27 07:40:00|1939.9|1933.9|1940.1|1934.1|1940.1|1934.1|1939.9|1933.9|6
1737963900000|2025-01-27 07:45:00|1940.4|1934.4|1941.6|1935.6|1941.6|1935.6|1940.4|1934.4|9
1737964200000|2025-01-27 07:50:00|1941.9|1935.9|1940.9|1934.9|1941.9|1935.9|1940.1|1934.1|7
1737964500000|2025-01-27 07:55:00|1941.1|1935.1|1941.6|1935.6|1941.9|1935.9|1940.9|1934.9|16
1737964800000|2025-01-27 08:00:00|1941.9|1935.9|1943.5|1937.5|1943.9|1937.9|1941|1935|50
1737965100000|2025-01-27 08:05:00|1943.3|1937.3|1942|1936|1943.8|1937.8|1940.8|1934.8|50
1737965400000|2025-01-27 08:10:00|1941.9|1935.9|1943.5|1937.5|1944.9|1938.9|1941.4|1935.4|28
1737965700000|2025-01-27 08:15:00|1943.3|1937.3|1941.5|1935.5|1943.3|1937.3|1940.8|1934.8|35
1737966000000|2025-01-27 08:20:00|1941.8|1935.8|1942.5|1936.5|1942.5|1936.5|1940.6|1934.6|37
1737966300000|2025-01-27 08:25:00|1942.6|1936.6|1941.3|1935.3|1943.1|1937.1|1940.8|1934.8|21
1737966600000|2025-01-27 08:30:00|1941.5|1935.5|1946.3|1940.3|1947.1|1941.1|1941.3|1935.3|39
1737966900000|2025-01-27 08:35:00|1946|1940|1945|1939|1946.6|1940.6|1945|1939|15
1737967200000|2025-01-27 08:40:00|1945.3|1939.3|1950.3|1944.3|1950.3|1944.3|1945.3|1939.3|29
1737967500000|2025-01-27 08:45:00|1950.5|1944.5|1950.5|1944.5|1951|1945|1949.8|1943.8|16
1737967800000|2025-01-27 08:50:00|1950.3|1944.3|1952.6|1946.6|1953|1947|1950.3|1944.3|30
1737968100000|2025-01-27 08:55:00|1952.5|1946.5|1953|1947|1953|1947|1951.5|1945.5|16
1737968400000|2025-01-27 09:00:00|1953.1|1947.1|1953.3|1947.3|1955.9|1949.9|1952|1946|58
1737968700000|2025-01-27 09:05:00|1953.5|1947.5|1955|1949|1955.6|1949.6|1953.5|1947.5|37
1737969000000|2025-01-27 09:10:00|1955.1|1949.1|1954.5|1948.5|1955.1|1949.1|1953|1947|33
1737969300000|2025-01-27 09:15:00|1954.3|1948.3|1954|1948|1954.5|1948.5|1953.3|1947.3|22
1737969600000|2025-01-27 09:20:00|1953.8|1947.8|1952.1|1946.1|1954.1|1948.1|1952.1|1946.1|17
1737969900000|2025-01-27 09:25:00|1951.9|1945.9|1953|1947|1953.5|1947.5|1951.9|1945.9|23
1737970200000|2025-01-27 09:30:00|1952.8|1946.8|1951|1945|1952.8|1946.8|1951|1945|12
1737970500000|2025-01-27 09:35:00|1950.8|1944.8|1953|1947|1953.5|1947.5|1950.8|1944.8|23
1737970800000|2025-01-27 09:40:00|1953.3|1947.3|1951.8|1945.8|1953.4|1947.4|1951.8|1945.8|9
1737971100000|2025-01-27 09:45:00|1952.3|1946.3|1952|1946|1952.8|1946.8|1951.4|1945.4|19
1737971400000|2025-01-27 09:50:00|1951.8|1945.8|1951.3|1945.3|1951.8|1945.8|1950.9|1944.9|14
1737971700000|2025-01-27 09:55:00|1951|1945|1949.5|1943.5|1951|1945|1948.4|1942.4|20
1737972000000|2025-01-27 10:00:00|1949.6|1943.6|1949.5|1943.5|1950.8|1944.8|1949.5|1943.5|14
1737972300000|2025-01-27 10:05:00|1949.8|1943.8|1951.8|1945.8|1951.8|1945.8|1949.8|1943.8|17
1737972600000|2025-01-27 10:10:00|1952.3|1946.3|1951|1945|1952.6|1946.6|1950.8|1944.8|22
1737972900000|2025-01-27 10:15:00|1950.8|1944.8|1952|1946|1952.1|1946.1|1950.8|1944.8|15
1737973200000|2025-01-27 10:20:00|1951.9|1945.9|1952.5|1946.5|1953.3|1947.3|1951|1945|35
1737973500000|2025-01-27 10:25:00|1952.3|1946.3|1950.8|1944.8|1952.3|1946.3|1950.6|1944.6|30
1737973800000|2025-01-27 10:30:00|1951|1945|1952.1|1946.1|1952.3|1946.3|1951|1945|12
1737974100000|2025-01-27 10:35:00|1952|1946|1953.8|1947.8|1953.8|1947.8|1952|1946|13
1737974400000|2025-01-27 10:40:00|1953.5|1947.5|1953.5|1947.5|1953.6|1947.6|1952.3|1946.3|19
1737974700000|2025-01-27 10:45:00|1953.3|1947.3|1953.1|1947.1|1953.8|1947.8|1952.8|1946.8|19
1737975000000|2025-01-27 10:50:00|1953.3|1947.3|1953.8|1947.8|1953.8|1947.8|1953.3|1947.3|8
1737975300000|2025-01-27 10:55:00|1953.5|1947.5|1952.8|1946.8|1953.5|1947.5|1952.8|1946.8|6
1737975600000|2025-01-27 11:00:00|1952.5|1946.5|1952.6|1946.6|1952.8|1946.8|1951.8|1945.8|11
1737975900000|2025-01-27 11:05:00|1952.5|1946.5|1953.1|1947.1|1953.4|1947.4|1952.4|1946.4|16
1737976200000|2025-01-27 11:10:00|1953|1947|1952.5|1946.5|1953.9|1947.9|1952.5|1946.5|16
1737976500000|2025-01-27 11:15:00|1952.3|1946.3|1952|1946|1952.8|1946.8|1951.8|1945.8|20
1737976800000|2025-01-27 11:20:00|1952.3|1946.3|1951.9|1945.9|1952.3|1946.3|1951.8|1945.8|13
1737977100000|2025-01-27 11:25:00|1951.6|1945.6|1950.4|1944.4|1952.1|1946.1|1949.4|1943.4|22
1737977400000|2025-01-27 11:30:00|1950.6|1944.6|1950|1944|1951.8|1945.8|1950|1944|20
1737977700000|2025-01-27 11:35:00|1950.3|1944.3|1949.5|1943.5|1951.3|1945.3|1949.5|1943.5|14
1737978000000|2025-01-27 11:40:00|1949.8|1943.8|1949.8|1943.8|1950.5|1944.5|1949.4|1943.4|11
1737978300000|2025-01-27 11:45:00|1950|1944|1953.5|1947.5|1953.6|1947.6|1949.8|1943.8|16
1737978600000|2025-01-27 11:50:00|1953.3|1947.3|1953.3|1947.3|1953.8|1947.8|1952.9|1946.9|14
1737978900000|2025-01-27 11:55:00|1953|1947|1953.8|1947.8|1954|1948|1953|1947|8
1737979200000|2025-01-27 12:00:00|1954|1948|1956.3|1950.3|1957.9|1951.9|1954|1948|31
1737979500000|2025-01-27 12:05:00|1956|1950|1954|1948|1957.8|1951.8|1954|1948|27
1737979800000|2025-01-27 12:10:00|1954.3|1948.3|1956.3|1950.3|1956.5|1950.5|1954.3|1948.3|20
1737980100000|2025-01-27 12:15:00|1956.5|1950.5|1959.1|1953.1|1959.1|1953.1|1956.5|1950.5|20
1737980400000|2025-01-27 12:20:00|1958.9|1952.9|1959.5|1953.5|1959.8|1953.8|1957.5|1951.5|27
1737980700000|2025-01-27 12:25:00|1959.3|1953.3|1958.1|1952.1|1959.3|1953.3|1955.3|1949.3|41
1737981000000|2025-01-27 12:30:00|1958|1952|1957.1|1951.1|1958|1952|1956.8|1950.8|29
1737981300000|2025-01-27 12:35:00|1957|1951|1959|1953|1959.3|1953.3|1957|1951|16
1737981600000|2025-01-27 12:40:00|1958.8|1952.8|1959.8|1953.8|1959.8|1953.8|1958.8|1952.8|9
1737981900000|2025-01-27 12:45:00|1959.6|1953.6|1956.5|1950.5|1959.6|1953.6|1955|1949|68
1737982200000|2025-01-27 12:50:00|1955.9|1949.9|1954.9|1948.9|1956.9|1950.9|1954.5|1948.5|39
1737982500000|2025-01-27 12:55:00|1954.8|1948.8|1953|1947|1956|1950|1952.1|1946.1|36
1737982800000|2025-01-27 13:00:00|1952.8|1946.8|1954.5|1948.5|1955.4|1949.4|1952.3|1946.3|45
1737983100000|2025-01-27 13:05:00|1954.8|1948.8|1956.1|1950.1|1956.4|1950.4|1954.5|1948.5|25
1737983400000|2025-01-27 13:10:00|1956.3|1950.3|1956.6|1950.6|1957.3|1951.3|1955.4|1949.4|36
1737983700000|2025-01-27 13:15:00|1956.5|1950.5|1955.5|1949.5|1957.3|1951.3|1955.5|1949.5|21
1737984000000|2025-01-27 13:20:00|1955.6|1949.6|1956|1950|1956.5|1950.5|1955.1|1949.1|25
1737984300000|2025-01-27 13:25:00|1956.1|1950.1|1957.6|1951.6|1957.6|1951.6|1956.1|1950.1|12
1737984600000|2025-01-27 13:30:00|1957.8|1951.8|1958.5|1952.5|1959.3|1953.3|1957.8|1951.8|19
1737984900000|2025-01-27 13:35:00|1958.8|1952.8|1959.5|1953.5|1959.5|1953.5|1958.8|1952.8|7
1737985200000|2025-01-27 13:40:00|1959.8|1953.8|1958|1952|1959.8|1953.8|1957.4|1951.4|28
1737985500000|2025-01-27 13:45:00|1957.9|1951.9|1958|1952|1959.5|1953.5|1957.9|1951.9|16
1737985800000|2025-01-27 13:50:00|1957.9|1951.9|1958.5|1952.5|1958.5|1952.5|1957.9|1951.9|8
1737986100000|2025-01-27 13:55:00|1958.3|1952.3|1958|1952|1958.5|1952.5|1956.9|1950.9|19
1737986400000|2025-01-27 14:00:00|1958.1|1952.1|1955.9|1949.9|1958.8|1952.8|1955.9|1949.9|31
1737986700000|2025-01-27 14:05:00|1956|1950|1953.3|1947.3|1957.6|1951.6|1953.3|1947.3|50
1737987000000|2025-01-27 14:10:00|1953.5|1947.5|1949.5|1943.5|1953.5|1947.5|1949.5|1943.5|40
1737987300000|2025-01-27 14:15:00|1949.3|1943.3|1951.4|1945.4|1952|1946|1948.8|1942.8|18
1737987600000|2025-01-27 14:20:00|1951.6|1945.6|1951|1945|1952.8|1946.8|1950.8|1944.8|27
1737987900000|2025-01-27 14:25:00|1950.8|1944.8|1950.4|1944.4|1951.1|1945.1|1950|1944|25
1737988200000|2025-01-27 14:30:00|1950.1|1944.1|1950.5|1944.5|1951.4|1945.4|1949.5|1943.5|31
1737988500000|2025-01-27 14:35:00|1950.8|1944.8|1951.5|1945.5|1952.5|1946.5|1950.8|1944.8|29
1737988800000|2025-01-27 14:40:00|1951.4|1945.4|1951.4|1945.4|1951.9|1945.9|1950.3|1944.3|28
1737989100000|2025-01-27 14:45:00|1951.6|1945.6|1951.5|1945.5|1955.3|1949.3|1950.4|1944.4|54
1737989400000|2025-01-27 14:50:00|1951.3|1945.3|1953.9|1947.9|1955.8|1949.8|1951.3|1945.3|27
1737989700000|2025-01-27 14:55:00|1954|1948|1953.5|1947.5|1954.3|1948.3|1953.3|1947.3|16
1737990000000|2025-01-27 15:00:00|1953.6|1947.6|1955.6|1949.6|1957.1|1951.1|1953.4|1947.4|47
1737990300000|2025-01-27 15:05:00|1955.5|1949.5|1952.4|1946.4|1955.6|1949.6|1952.4|1946.4|32
1737990600000|2025-01-27 15:10:00|1952.5|1946.5|1951.9|1945.9|1953.4|1947.4|1951.9|1945.9|25
1737990900000|2025-01-27 15:15:00|1951.8|1945.8|1953.5|1947.5|1954.3|1948.3|1951.4|1945.4|20
1737991200000|2025-01-27 15:20:00|1953.8|1947.8|1954|1948|1954.4|1948.4|1953.8|1947.8|12
1737991500000|2025-01-27 15:25:00|1953.8|1947.8|1953|1947|1954.9|1948.9|1953|1947|23
1737991800000|2025-01-27 15:30:00|1953.3|1947.3|1951.4|1945.4|1954|1948|1951.4|1945.4|27
1737992100000|2025-01-27 15:35:00|1951.1|1945.1|1948.5|1942.5|1952|1946|1948.5|1942.5|35
1737992400000|2025-01-27 15:40:00|1948.6|1942.6|1948.6|1942.6|1950.5|1944.5|1948.6|1942.6|37
1737992700000|2025-01-27 15:45:00|1948.9|1942.9|1951|1945|1951|1945|1948.9|1942.9|29
1737993000000|2025-01-27 15:50:00|1951.3|1945.3|1951.9|1945.9|1952.5|1946.5|1951.3|1945.3|28
1737993300000|2025-01-27 15:55:00|1952|1946|1953.3|1947.3|1954.3|1948.3|1951|1945|26
1737993600000|2025-01-27 16:00:00|1953|1947|1950.4|1944.4|1953|1947|1949.9|1943.9|54
1737993900000|2025-01-27 16:05:00|1950.3|1944.3|1951.9|1945.9|1952.9|1946.9|1950.3|1944.3|41
1737994200000|2025-01-27 16:10:00|1952|1946|1952.5|1946.5|1953.3|1947.3|1951.8|1945.8|26
1737994500000|2025-01-27 16:15:00|1952.4|1946.4|1952.5|1946.5|1953.8|1947.8|1951.5|1945.5|44
1737994800000|2025-01-27 16:20:00|1952.3|1946.3|1950.8|1944.8|1952.5|1946.5|1949.4|1943.4|34
1737995100000|2025-01-27 16:25:00|1951|1945|1951.8|1945.8|1952.6|1946.6|1950.8|1944.8|32
1737995400000|2025-01-27 16:30:00|1951.6|1945.6|1949.5|1943.5|1951.6|1945.6|1949.5|1943.5|33
1737995700000|2025-01-27 16:35:00|1949.8|1943.8|1950.5|1944.5|1953.9|1947.9|1949.8|1943.8|44
1737996000000|2025-01-27 16:40:00|1950.4|1944.4|1952.5|1946.5|1953.3|1947.3|1948.9|1942.9|60
1737996300000|2025-01-27 16:45:00|1952.8|1946.8|1952.3|1946.3|1954.1|1948.1|1951.3|1945.3|46
1737996600000|2025-01-27 16:50:00|1952.4|1946.4|1945.8|1939.8|1952.6|1946.6|1945.5|1939.5|60
1737996900000|2025-01-27 16:55:00|1945.9|1939.9|1953.6|1947.6|1954.4|1948.4|1945.9|1939.9|139
1737997200000|2025-01-27 17:00:00|1953|1947|1951.5|1945.5|1953|1947|1951.5|1945.5|9
1737997500000|2025-01-27 17:05:00|1950.9|1944.9|1950.5|1944.5|1951.1|1945.1|1950.5|1944.5|9
1737997800000|2025-01-27 17:10:00|1950.4|1944.4|1948.3|1942.3|1950.4|1944.4|1948.1|1942.1|8
1737998100000|2025-01-27 17:15:00|1948.5|1942.5|1948.8|1942.8|1948.8|1942.8|1948.5|1942.5|2
1737998400000|2025-01-27 17:20:00|1948.9|1942.9|1948.8|1942.8|1949.1|1943.1|1948.5|1942.5|7
1737998700000|2025-01-27 17:25:00|1947.9|1941.9|1948.1|1942.1|1948.3|1942.3|1947.9|1941.9|6
1737999000000|2025-01-27 17:30:00|1948.3|1942.3|1948.3|1942.3|1948.4|1942.4|1948.3|1942.3|3
1737999300000|2025-01-27 17:35:00|1948.5|1942.5|1948.8|1942.8|1949.3|1943.3|1948.5|1942.5|5
1737999900000|2025-01-27 17:45:00|1949|1943|1949|1943|1949.3|1943.3|1949|1943|4
1738000500000|2025-01-27 17:55:00|1949.4|1943.4|1949.9|1943.9|1950.8|1944.8|1949.4|1943.4|13
1738000800000|2025-01-27 18:00:00|1949.6|1943.6|1950.3|1944.3|1950.4|1944.4|1949.6|1943.6|9
1738001100000|2025-01-27 18:05:00|1950.4|1944.4|1950.8|1944.8|1950.8|1944.8|1950.4|1944.4|4
1738001400000|2025-01-27 18:10:00|1950.6|1944.6|1952.9|1946.9|1952.9|1946.9|1950.5|1944.5|6
1738001700000|2025-01-27 18:15:00|1953.1|1947.1|1953|1947|1953.1|1947.1|1952.9|1946.9|3
1738002000000|2025-01-27 18:20:00|1953.1|1947.1|1953.1|1947.1|1953.4|1947.4|1953.1|1947.1|3
1738002300000|2025-01-27 18:25:00|1953.4|1947.4|1952.6|1946.6|1953.6|1947.6|1952.6|1946.6|4
1738002600000|2025-01-27 18:30:00|1952.4|1946.4|1952.4|1946.4|1952.4|1946.4|1952.4|1946.4|1
1738003200000|2025-01-27 18:40:00|1952.5|1946.5|1952.5|1946.5|1952.5|1946.5|1952.5|1946.5|1
1738003500000|2025-01-27 18:45:00|1952.4|1946.4|1952.4|1946.4|1952.4|1946.4|1952.4|1946.4|1
1738003800000|2025-01-27 18:50:00|1952.6|1946.6|1953.4|1947.4|1953.4|1947.4|1952.5|1946.5|4
1738004100000|2025-01-27 18:55:00|1959.8|1941|1960.3|1941.5|1960.5|1941.8|1959.8|1941|5
1738026000000|2025-01-28 01:00:00|1950.6|1944.6|1951.5|1945.5|1952.1|1946.1|1950.5|1944.5|32
1738026300000|2025-01-28 01:05:00|1951.6|1945.6|1951.3|1945.3|1952|1946|1950.9|1944.9|21
1738026600000|2025-01-28 01:10:00|1951.5|1945.5|1951.5|1945.5|1951.5|1945.5|1951.5|1945.5|1
1738026900000|2025-01-28 01:15:00|1951.8|1945.8|1951.9|1945.9|1952.1|1946.1|1951.8|1945.8|6
1738027200000|2025-01-28 01:20:00|1951.6|1945.6|1951.9|1945.9|1951.9|1945.9|1951.6|1945.6|4
1738027500000|2025-01-28 01:25:00|1952.1|1946.1|1951.9|1945.9|1952.1|1946.1|1951.9|1945.9|2
1738027800000|2025-01-28 01:30:00|1951.6|1945.6|1951.9|1945.9|1951.9|1945.9|1951.1|1945.1|5
1738028100000|2025-01-28 01:35:00|1952.1|1946.1|1952.4|1946.4|1952.6|1946.6|1952.1|1946.1|3
1738029000000|2025-01-28 01:50:00|1952.9|1946.9|1953.3|1947.3|1953.5|1947.5|1952.6|1946.6|5
1738029300000|2025-01-28 01:55:00|1953|1947|1951.4|1945.4|1953|1947|1950.6|1944.6|21
1738029600000|2025-01-28 02:00:00|1951.1|1945.1|1951.9|1945.9|1952.1|1946.1|1951.1|1945.1|11
1738029900000|2025-01-28 02:05:00|1951.8|1945.8|1952.1|1946.1|1952.3|1946.3|1951.4|1945.4|9
1738030200000|2025-01-28 02:10:00|1952.4|1946.4|1951.8|1945.8|1952.6|1946.6|1951.6|1945.6|6
1738030500000|2025-01-28 02:15:00|1951.5|1945.5|1951.8|1945.8|1952|1946|1951.5|1945.5|10
1738030800000|2025-01-28 02:20:00|1951.9|1945.9|1951.5|1945.5|1952|1946|1951.3|1945.3|17
1738031100000|2025-01-28 02:25:00|1951.6|1945.6|1951.5|1945.5|1951.6|1945.6|1951.5|1945.5|2
1738031400000|2025-01-28 02:30:00|1951.6|1945.6|1951.6|1945.6|1951.6|1945.6|1951.6|1945.6|1
1738031700000|2025-01-28 02:35:00|1951.4|1945.4|1951.3|1945.3|1951.8|1945.8|1951.3|1945.3|9
1738032000000|2025-01-28 02:40:00|1951.1|1945.1|1950.4|1944.4|1951.1|1945.1|1950.4|1944.4|4
1738032300000|2025-01-28 02:45:00|1950.6|1944.6|1950.4|1944.4|1950.9|1944.9|1950.4|1944.4|8
1738032600000|2025-01-28 02:50:00|1949.9|1943.9|1948.9|1942.9|1949.9|1943.9|1948.9|1942.9|10
1738032900000|2025-01-28 02:55:00|1949.3|1943.3|1947.6|1941.6|1949.5|1943.5|1947.6|1941.6|17
1738033200000|2025-01-28 03:00:00|1947.9|1941.9|1947.4|1941.4|1948.1|1942.1|1947.4|1941.4|11
1738033500000|2025-01-28 03:05:00|1947.1|1941.1|1947.6|1941.6|1947.6|1941.6|1946.9|1940.9|7
1738033800000|2025-01-28 03:10:00|1947.4|1941.4|1947.4|1941.4|1947.6|1941.6|1947.4|1941.4|6
1738034100000|2025-01-28 03:15:00|1947.6|1941.6|1946.9|1940.9|1947.6|1941.6|1946.9|1940.9|4
1738034400000|2025-01-28 03:20:00|1946.6|1940.6|1946.6|1940.6|1946.6|1940.6|1946.6|1940.6|1
1738034700000|2025-01-28 03:25:00|1946.4|1940.4|1946.4|1940.4|1946.6|1940.6|1946.4|1940.4|3
1738035000000|2025-01-28 03:30:00|1946.1|1940.1|1945.8|1939.8|1946.4|1940.4|1945.6|1939.6|8
1738035300000|2025-01-28 03:35:00|1945.9|1939.9|1946.1|1940.1|1946.4|1940.4|1945.9|1939.9|7
1738035600000|2025-01-28 03:40:00|1945.9|1939.9|1945.6|1939.6|1945.9|1939.9|1945.6|1939.6|2
1738035900000|2025-01-28 03:45:00|1945.9|1939.9|1946.1|1940.1|1946.6|1940.6|1945.9|1939.9|10
1738036200000|2025-01-28 03:50:00|1945.9|1939.9|1946.1|1940.1|1946.1|1940.1|1945.9|1939.9|2
1738036500000|2025-01-28 03:55:00|1946.4|1940.4|1945.9|1939.9|1946.4|1940.4|1945.9|1939.9|3
1738036800000|2025-01-28 04:00:00|1945.6|1939.6|1945.6|1939.6|1945.6|1939.6|1945.6|1939.6|1
1738037100000|2025-01-28 04:05:00|1945.9|1939.9|1945.9|1939.9|1945.9|1939.9|1945.4|1939.4|5
1738037400000|2025-01-28 04:10:00|1945.6|1939.6|1945.6|1939.6|1945.6|1939.6|1945.6|1939.6|1
1738037700000|2025-01-28 04:15:00|1945.9|1939.9|1945.6|1939.6|1945.9|1939.9|1945.6|1939.6|4
1738038000000|2025-01-28 04:20:00|1945.9|1939.9|1946.1|1940.1|1946.1|1940.1|1945.9|1939.9|2
1738038300000|2025-01-28 04:25:00|1946|1940|1946|1940|1946|1940|1946|1940|1
1738038600000|2025-01-28 04:30:00|1945.9|1939.9|1946|1940|1946.1|1940.1|1945.9|1939.9|6
1738038900000|2025-01-28 04:35:00|1945.9|1939.9|1945.9|1939.9|1945.9|1939.9|1945.8|1939.8|3
1738039200000|2025-01-28 04:40:00|1946|1940|1946|1940|1946|1940|1946|1940|1
1738039500000|2025-01-28 04:45:00|1945.9|1939.9|1945.8|1939.8|1946|1940|1945.8|1939.8|4
1738039800000|2025-01-28 04:50:00|1945.9|1939.9|1946.3|1940.3|1946.3|1940.3|1945.9|1939.9|5
1738040100000|2025-01-28 04:55:00|1946.4|1940.4|1946.4|1940.4|1946.4|1940.4|1946.4|1940.4|1
1738040400000|2025-01-28 05:00:00|1946.6|1940.6|1946.9|1940.9|1947.1|1941.1|1946.6|1940.6|5
1738040700000|2025-01-28 05:05:00|1946.6|1940.6|1946.6|1940.6|1946.6|1940.6|1946.4|1940.4|3
1738041600000|2025-01-28 05:20:00|1946.9|1940.9|1946.4|1940.4|1947.3|1941.3|1946.4|1940.4|9
1738041900000|2025-01-28 05:25:00|1946.6|1940.6|1947.6|1941.6|1947.6|1941.6|1946.6|1940.6|7
1738042200000|2025-01-28 05:30:00|1947.4|1941.4|1946.9|1940.9|1947.5|1941.5|1946.9|1940.9|6
1738042800000|2025-01-28 05:40:00|1946.6|1940.6|1946.1|1940.1|1946.6|1940.6|1946.1|1940.1|5
1738043400000|2025-01-28 05:50:00|1945.9|1939.9|1945.9|1939.9|1945.9|1939.9|1945.9|1939.9|1
1738044000000|2025-01-28 06:00:00|1945.6|1939.6|1947.6|1941.6|1947.6|1941.6|1945.6|1939.6|10
1738044300000|2025-01-28 06:05:00|1947.8|1941.8|1948.6|1942.6|1948.6|1942.6|1947.8|1941.8|2
1738044600000|2025-01-28 06:10:00|1948.9|1942.9|1949.1|1943.1|1949.1|1943.1|1948.9|1942.9|2
1738044900000|2025-01-28 06:15:00|1949.4|1943.4|1949|1943|1949.4|1943.4|1949|1943|3
1738045500000|2025-01-28 06:25:00|1949.1|1943.1|1949|1943|1949.1|1943.1|1949|1943|2
1738045800000|2025-01-28 06:30:00|1949.1|1943.1|1948.9|1942.9|1949.1|1943.1|1948.9|1942.9|2
1738046100000|2025-01-28 06:35:00|1948.8|1942.8|1948.8|1942.8|1949.1|1943.1|1948.8|1942.8|4
1738046400000|2025-01-28 06:40:00|1948.9|1942.9|1948.9|1942.9|1948.9|1942.9|1948.9|1942.9|1
1738046700000|2025-01-28 06:45:00|1948.6|1942.6|1949.1|1943.1|1949.1|1943.1|1948.6|1942.6|3
1738047300000|2025-01-28 06:55:00|1948.9|1942.9|1950.1|1944.1|1950.6|1944.6|1948.9|1942.9|9
1738047600000|2025-01-28 07:00:00|1949.9|1943.9|1949.6|1943.6|1950.4|1944.4|1949.1|1943.1|13
1738047900000|2025-01-28 07:05:00|1949.8|1943.8|1949.5|1943.5|1950|1944|1948.9|1942.9|12
1738048200000|2025-01-28 07:10:00|1949.1|1943.1|1946.9|1940.9|1949.1|1943.1|1946.9|1940.9|10
1738048500000|2025-01-28 07:15:00|1946.6|1940.6|1946.8|1940.8|1946.8|1940.8|1945.8|1939.8|10
1738048800000|2025-01-28 07:20:00|1947|1941|1946.9|1940.9|1947|1941|1946.9|1940.9|2
1738049100000|2025-01-28 07:25:00|1946.6|1940.6|1946.3|1940.3|1946.6|1940.6|1946.3|1940.3|3
1738049400000|2025-01-28 07:30:00|1946.4|1940.4|1946.8|1940.8|1947.1|1941.1|1946|1940|12
1738049700000|2025-01-28 07:35:00|1946.5|1940.5|1947|1941|1947|1941|1945.9|1939.9|6
1738050000000|2025-01-28 07:40:00|1947.1|1941.1|1948|1942|1948.1|1942.1|1947.1|1941.1|8
1738050300000|2025-01-28 07:45:00|1947.9|1941.9|1946.3|1940.3|1947.9|1941.9|1945.9|1939.9|12
1738050600000|2025-01-28 07:50:00|1946|1940|1946|1940|1946.3|1940.3|1946|1940|4
1738050900000|2025-01-28 07:55:00|1945.8|1939.8|1947.5|1941.5|1947.8|1941.8|1945.6|1939.6|13
1738051200000|2025-01-28 08:00:00|1947.4|1941.4|1945.1|1939.1|1947.4|1941.4|1943.6|1937.6|44
1738051500000|2025-01-28 08:05:00|1944.9|1938.9|1944.1|1938.1|1946.3|1940.3|1943.6|1937.6|25
1738051800000|2025-01-28 08:10:00|1944|1938|1941.8|1935.8|1944.9|1938.9|1941.8|1935.8|41
1738052100000|2025-01-28 08:15:00|1941.5|1935.5|1942.3|1936.3|1943.3|1937.3|1941.5|1935.5|28
1738052400000|2025-01-28 08:20:00|1942.1|1936.1|1941.6|1935.6|1942.3|1936.3|1941.1|1935.1|27
1738052700000|2025-01-28 08:25:00|1941.8|1935.8|1941.8|1935.8|1942.1|1936.1|1941.5|1935.5|15
1738053000000|2025-01-28 08:30:00|1941.5|1935.5|1941.9|1935.9|1942|1936|1941.1|1935.1|28
1738053300000|2025-01-28 08:35:00|1941.8|1935.8|1941|1935|1942|1936|1941|1935|22
1738053600000|2025-01-28 08:40:00|1941.3|1935.3|1941.5|1935.5|1943|1937|1941.1|1935.1|32
1738053900000|2025-01-28 08:45:00|1941.8|1935.8|1941.8|1935.8|1942.9|1936.9|1941.4|1935.4|29
1738054200000|2025-01-28 08:50:00|1941.4|1935.4|1943.5|1937.5|1943.5|1937.5|1941.4|1935.4|10
1738054500000|2025-01-28 08:55:00|1943.3|1937.3|1943.4|1937.4|1943.5|1937.5|1942.6|1936.6|15
1738054800000|2025-01-28 09:00:00|1943.3|1937.3|1942.5|1936.5|1943.3|1937.3|1941.3|1935.3|46
1738055100000|2025-01-28 09:05:00|1942.3|1936.3|1941.3|1935.3|1942.3|1936.3|1940.8|1934.8|25
1738055400000|2025-01-28 09:10:00|1941.5|1935.5|1940.4|1934.4|1941.5|1935.5|1940.4|1934.4|17
1738055700000|2025-01-28 09:15:00|1940.3|1934.3|1939.6|1933.6|1940.8|1934.8|1939.3|1933.3|16
1738056000000|2025-01-28 09:20:00|1939.8|1933.8|1940.5|1934.5|1941.5|1935.5|1939.8|1933.8|19
1738056300000|2025-01-28 09:25:00|1940.3|1934.3|1940.5|1934.5|1940.8|1934.8|1940|1934|12
1738056600000|2025-01-28 09:30:00|1940.8|1934.8|1940.5|1934.5|1941|1935|1940.5|1934.5|6
1738056900000|2025-01-28 09:35:00|1940.8|1934.8|1941.5|1935.5|1941.8|1935.8|1940.5|1934.5|8
1738057200000|2025-01-28 09:40:00|1941.3|1935.3|1940.3|1934.3|1941.3|1935.3|1939.8|1933.8|20
1738057500000|2025-01-28 09:45:00|1940.1|1934.1|1939.8|1933.8|1940.5|1934.5|1939.8|1933.8|9
1738057800000|2025-01-28 09:50:00|1939.9|1933.9|1940.3|1934.3|1940.5|1934.5|1939.9|1933.9|12
1738058100000|2025-01-28 09:55:00|1940.4|1934.4|1940.4|1934.4|1941|1935|1940.3|1934.3|14
1738058400000|2025-01-28 10:00:00|1940.3|1934.3|1939.6|1933.6|1941.5|1935.5|1939.3|1933.3|26
1738058700000|2025-01-28 10:05:00|1939.9|1933.9|1940.3|1934.3|1940.3|1934.3|1939.9|1933.9|11
1738059000000|2025-01-28 10:10:00|1940.1|1934.1|1939.3|1933.3|1940.1|1934.1|1939.3|1933.3|16
1738059300000|2025-01-28 10:15:00|1939.1|1933.1|1938.3|1932.3|1939.1|1933.1|1938.3|1932.3|11
1738059600000|2025-01-28 10:20:00|1938.1|1932.1|1937.3|1931.3|1938.3|1932.3|1937.3|1931.3|9
1738059900000|2025-01-28 10:25:00|1937.4|1931.4|1937.5|1931.5|1937.8|1931.8|1937.4|1931.4|4
1738060200000|2025-01-28 10:30:00|1937.6|1931.6|1937.8|1931.8|1938.1|1932.1|1937.1|1931.1|14
1738060500000|2025-01-28 10:35:00|1937.9|1931.9|1939.1|1933.1|1939.3|1933.3|1937.8|1931.8|13
1738060800000|2025-01-28 10:40:00|1939|1933|1940.3|1934.3|1940.3|1934.3|1939|1933|11
1738061100000|2025-01-28 10:45:00|1940.5|1934.5|1941.5|1935.5|1941.8|1935.8|1940.5|1934.5|9
1738061400000|2025-01-28 10:50:00|1941.3|1935.3|1940.3|1934.3|1941.3|1935.3|1940.3|1934.3|4
1738061700000|2025-01-28 10:55:00|1940.1|1934.1|1939.8|1933.8|1940.3|1934.3|1939.5|1933.5|14
1738062000000|2025-01-28 11:00:00|1940|1934|1939.5|1933.5|1940|1934|1939.5|1933.5|3
1738062300000|2025-01-28 11:05:00|1939.6|1933.6|1939.3|1933.3|1939.8|1933.8|1939.3|1933.3|7
1738062600000|2025-01-28 11:10:00|1939.1|1933.1|1938.8|1932.8|1939.3|1933.3|1938.4|1932.4|10
1738062900000|2025-01-28 11:15:00|1938.9|1932.9|1938.6|1932.6|1939.3|1933.3|1938.6|1932.6|7
1738063200000|2025-01-28 11:20:00|1938.4|1932.4|1938.4|1932.4|1938.6|1932.6|1938.4|1932.4|4
1738063500000|2025-01-28 11:25:00|1938.3|1932.3|1939|1933|1939.5|1933.5|1938.3|1932.3|11
1738063800000|2025-01-28 11:30:00|1938.9|1932.9|1936.4|1930.4|1939|1933|1936.3|1930.3|16
1738064100000|2025-01-28 11:35:00|1936.3|1930.3|1937.8|1931.8|1938.5|1932.5|1936.3|1930.3|11
1738064400000|2025-01-28 11:40:00|1937.4|1931.4|1937.1|1931.1|1937.4|1931.4|1936.9|1930.9|10
1738064700000|2025-01-28 11:45:00|1937.4|1931.4|1937.3|1931.3|1937.5|1931.5|1936.6|1930.6|12
1738065000000|2025-01-28 11:50:00|1937.5|1931.5|1937.3|1931.3|1937.8|1931.8|1937.3|1931.3|4
1738065300000|2025-01-28 11:55:00|1937.1|1931.1|1936.8|1930.8|1937.1|1931.1|1936.3|1930.3|10
1738065600000|2025-01-28 12:00:00|1936.5|1930.5|1936.3|1930.3|1937|1931|1936.3|1930.3|12
1738065900000|2025-01-28 12:05:00|1936.1|1930.1|1936.3|1930.3|1936.3|1930.3|1936.1|1930.1|2
1738066200000|2025-01-28 12:10:00|1936.5|1930.5|1937.5|1931.5|1938|1932|1936.5|1930.5|15
1738066500000|2025-01-28 12:15:00|1937.3|1931.3|1938.5|1932.5|1938.6|1932.6|1937.3|1931.3|12
1738066800000|2025-01-28 12:20:00|1938.6|1932.6|1938.3|1932.3|1939.3|1933.3|1938.3|1932.3|17
1738067100000|2025-01-28 12:25:00|1938.4|1932.4|1939|1933|1939|1933|1938.4|1932.4|4
1738067400000|2025-01-28 12:30:00|1939.3|1933.3|1938.3|1932.3|1940.1|1934.1|1938|1932|20
1738067700000|2025-01-28 12:35:00|1938|1932|1940.1|1934.1|1940.1|1934.1|1937.1|1931.1|25
1738068000000|2025-01-28 12:40:00|1940|1934|1939.3|1933.3|1940|1934|1938.8|1932.8|14
1738068300000|2025-01-28 12:45:00|1939.4|1933.4|1939.9|1933.9|1940.1|1934.1|1939.3|1933.3|10
1738068600000|2025-01-28 12:50:00|1939.8|1933.8|1937.8|1931.8|1939.8|1933.8|1936.9|1930.9|28
1738068900000|2025-01-28 12:55:00|1937.9|1931.9|1937.8|1931.8|1938.5|1932.5|1935.4|1929.4|34
1738069200000|2025-01-28 13:00:00|1937.9|1931.9|1936|1930|1938|1932|1935.9|1929.9|25
1738069500000|2025-01-28 13:05:00|1935.8|1929.8|1935.3|1929.3|1936.1|1930.1|1934.3|1928.3|24
1738069800000|2025-01-28 13:10:00|1935.5|1929.5|1936.8|1930.8|1937|1931|1935.5|1929.5|14
1738070100000|2025-01-28 13:15:00|1937|1931|1938.5|1932.5|1938.5|1932.5|1935.8|1929.8|36
1738070400000|2025-01-28 13:20:00|1938.4|1932.4|1937.9|1931.9|1938.8|1932.8|1937.8|1931.8|25
1738070700000|2025-01-28 13:25:00|1937.8|1931.8|1937|1931|1938|1932|1936.9|1930.9|23
1738071000000|2025-01-28 13:30:00|1936.9|1930.9|1936.3|1930.3|1937.8|1931.8|1935.5|1929.5|46
1738071300000|2025-01-28 13:35:00|1936.1|1930.1|1935.4|1929.4|1936.1|1930.1|1935.3|1929.3|14
1738071600000|2025-01-28 13:40:00|1935.5|1929.5|1935.5|1929.5|1936.9|1930.9|1934.9|1928.9|20
1738071900000|2025-01-28 13:45:00|1935.3|1929.3|1935.3|1929.3|1935.5|1929.5|1935.3|1929.3|5
1738072200000|2025-01-28 13:50:00|1935.1|1929.1|1929.4|1923.4|1935.1|1929.1|1929.4|1923.4|56
1738072500000|2025-01-28 13:55:00|1929.3|1923.3|1932|1926|1932.3|1926.3|1929.3|1923.3|24
1738072800000|2025-01-28 14:00:00|1931.8|1925.8|1931.3|1925.3|1932.8|1926.8|1930.3|1924.3|40
1738073100000|2025-01-28 14:05:00|1931.1|1925.1|1931.3|1925.3|1932.3|1926.3|1930.8|1924.8|25
1738073400000|2025-01-28 14:10:00|1931.1|1925.1|1932|1926|1932|1926|1930.5|1924.5|17
1738073700000|2025-01-28 14:15:00|1932.3|1926.3|1933|1927|1933.5|1927.5|1931.3|1925.3|25
1738074000000|2025-01-28 14:20:00|1933.1|1927.1|1936.5|1930.5|1937|1931|1933.1|1927.1|26
1738074300000|2025-01-28 14:25:00|1936.4|1930.4|1937.6|1931.6|1937.6|1931.6|1934.9|1928.9|19
1738074600000|2025-01-28 14:30:00|1937.5|1931.5|1934.8|1928.8|1937.5|1931.5|1934.8|1928.8|34
1738074900000|2025-01-28 14:35:00|1934.9|1928.9|1934.8|1928.8|1935.8|1929.8|1934.5|1928.5|27
1738075200000|2025-01-28 14:40:00|1935|1929|1933.8|1927.8|1935.1|1929.1|1933.8|1927.8|20
1738075500000|2025-01-28 14:45:00|1933.9|1927.9|1932.5|1926.5|1934.5|1928.5|1931.4|1925.4|21
1738075800000|2025-01-28 14:50:00|1932.3|1926.3|1932.3|1926.3|1932.3|1926.3|1930.3|1924.3|21
1738076100000|2025-01-28 14:55:00|1931.8|1925.8|1932.6|1926.6|1934|1928|1931.5|1925.5|32
1738076400000|2025-01-28 15:00:00|1932.5|1926.5|1933.8|1927.8|1934.9|1928.9|1932.1|1926.1|32
1738076700000|2025-01-28 15:05:00|1934|1928|1935.5|1929.5|1935.5|1929.5|1934|1928|24
1738077000000|2025-01-28 15:10:00|1935.3|1929.3|1937.5|1931.5|1937.5|1931.5|1935.3|1929.3|20
1738077300000|2025-01-28 15:15:00|1937.3|1931.3|1936.8|1930.8|1937.4|1931.4|1936.5|1930.5|16
1738077600000|2025-01-28 15:20:00|1936.9|1930.9|1936.8|1930.8|1937|1931|1936.3|1930.3|15
1738077900000|2025-01-28 15:25:00|1937|1931|1936|1930|1937.1|1931.1|1936|1930|10
1738078200000|2025-01-28 15:30:00|1935.8|1929.8|1935.9|1929.9|1936.9|1930.9|1935.8|1929.8|19
1738078500000|2025-01-28 15:35:00|1935.8|1929.8|1934.1|1928.1|1935.8|1929.8|1934|1928|17
1738078800000|2025-01-28 15:40:00|1934|1928|1934|1928|1935.6|1929.6|1934|1928|20
1738079100000|2025-01-28 15:45:00|1934.3|1928.3|1934.5|1928.5|1934.8|1928.8|1934|1928|8
1738079400000|2025-01-28 15:50:00|1934.8|1928.8|1934.5|1928.5|1934.8|1928.8|1934.3|1928.3|8
1738079700000|2025-01-28 15:55:00|1934.8|1928.8|1934.5|1928.5|1934.8|1928.8|1933.8|1927.8|23
1738080000000|2025-01-28 16:00:00|1934.3|1928.3|1934.8|1928.8|1935|1929|1934.3|1928.3|17
1738080300000|2025-01-28 16:05:00|1934.6|1928.6|1934.8|1928.8|1934.8|1928.8|1934|1928|15
1738080600000|2025-01-28 16:10:00|1935|1929|1934.4|1928.4|1935|1929|1934.3|1928.3|13
1738080900000|2025-01-28 16:15:00|1934.3|1928.3|1934.5|1928.5|1934.5|1928.5|1934|1928|8
1738081200000|2025-01-28 16:20:00|1934.4|1928.4|1931.8|1925.8|1934.4|1928.4|1931.8|1925.8|12
1738081500000|2025-01-28 16:25:00|1932.3|1926.3|1934.4|1928.4|1935|1929|1931.3|1925.3|35
1738081800000|2025-01-28 16:30:00|1934.6|1928.6|1933.9|1927.9|1935.3|1929.3|1933.6|1927.6|17
1738082100000|2025-01-28 16:35:00|1933.6|1927.6|1933.8|1927.8|1933.9|1927.9|1932.1|1926.1|20
1738082400000|2025-01-28 16:40:00|1933.4|1927.4|1932.5|1926.5|1933.5|1927.5|1931.4|1925.4|19
1738082700000|2025-01-28 16:45:00|1932.4|1926.4|1934.8|1928.8|1934.8|1928.8|1932|1926|26
1738083000000|2025-01-28 16:50:00|1935|1929|1937.3|1931.3|1937.4|1931.4|1934.8|1928.8|29
1738083300000|2025-01-28 16:55:00|1937.4|1931.4|1939.5|1933.5|1942.1|1936.1|1937|1931|135
1738083600000|2025-01-28 17:00:00|1939.9|1933.9|1939.8|1933.8|1940|1934|1938.5|1932.5|15
1738083900000|2025-01-28 17:05:00|1939.5|1933.5|1940.8|1934.8|1941|1935|1939.4|1933.4|8
1738084200000|2025-01-28 17:10:00|1940|1934|1942.3|1936.3|1942.3|1936.3|1939.6|1933.6|13
1738084500000|2025-01-28 17:15:00|1941.6|1935.6|1940.8|1934.8|1941.6|1935.6|1940.8|1934.8|7
1738084800000|2025-01-28 17:20:00|1940.5|1934.5|1939.3|1933.3|1940.5|1934.5|1939.1|1933.1|14
1738085100000|2025-01-28 17:25:00|1939.1|1933.1|1939.3|1933.3|1939.3|1933.3|1939.1|1933.1|2
1738085400000|2025-01-28 17:30:00|1939|1933|1938.3|1932.3|1939|1933|1938.3|1932.3|8
1738085700000|2025-01-28 17:35:00|1938.5|1932.5|1938.3|1932.3|1938.5|1932.5|1938|1932|6
1738086000000|2025-01-28 17:40:00|1938.1|1932.1|1938|1932|1938.1|1932.1|1938|1932|2
1738086300000|2025-01-28 17:45:00|1937.8|1931.8|1937.8|1931.8|1937.8|1931.8|1937.8|1931.8|1
1738086600000|2025-01-28 17:50:00|1938|1932|1937.1|1931.1|1938|1932|1936.9|1930.9|7
1738086900000|2025-01-28 17:55:00|1937.6|1931.6|1938.5|1932.5|1938.9|1932.9|1937.6|1931.6|18
1738087200000|2025-01-28 18:00:00|1938.4|1932.4|1938.9|1932.9|1938.9|1932.9|1938.4|1932.4|3
1738087500000|2025-01-28 18:05:00|1938.4|1932.4|1937.8|1931.8|1938.4|1932.4|1937.8|1931.8|6
1738087800000|2025-01-28 18:10:00|1937.9|1931.9|1938.3|1932.3|1938.4|1932.4|1937.8|1931.8|10
1738088100000|2025-01-28 18:15:00|1938.4|1932.4|1938.4|1932.4|1938.4|1932.4|1938.4|1932.4|1
1738088400000|2025-01-28 18:20:00|1938.5|1932.5|1938.3|1932.3|1938.5|1932.5|1937.9|1931.9|7
1738088700000|2025-01-28 18:25:00|1938.1|1932.1|1938|1932|1938.1|1932.1|1937.9|1931.9|3
1738089000000|2025-01-28 18:30:00|1938.3|1932.3|1937.6|1931.6|1938.3|1932.3|1937.6|1931.6|6
1738089300000|2025-01-28 18:35:00|1937.4|1931.4|1937.1|1931.1|1937.4|1931.4|1937.1|1931.1|2
1738089600000|2025-01-28 18:40:00|1937.4|1931.4|1934.9|1928.9|1937.4|1931.4|1934.9|1928.9|13
1738089900000|2025-01-28 18:45:00|1934.8|1928.8|1935.1|1929.1|1935.1|1929.1|1934.8|1928.8|3
1738090200000|2025-01-28 18:50:00|1935.9|1929.9|1935.6|1929.6|1935.9|1929.9|1935.5|1929.5|4
1738090500000|2025-01-28 18:55:00|1935.9|1929.9|1942.3|1923.5|1943|1929.9|1935.6|1923.3|8
1738112400000|2025-01-29 01:00:00|1939.6|1933.6|1939.8|1933.8|1940|1934|1939.4|1933.4|11
1738112700000|2025-01-29 01:05:00|1940|1934|1940.4|1934.4|1940.6|1934.6|1940|1934|3
1738113000000|2025-01-29 01:10:00|1940.3|1934.3|1939.6|1933.6|1940.3|1934.3|1939.6|1933.6|4
1738113300000|2025-01-29 01:15:00|1939.5|1933.5|1939.6|1933.6|1939.6|1933.6|1938.4|1932.4|8
1738113600000|2025-01-29 01:20:00|1939.8|1933.8|1939.9|1933.9|1940.1|1934.1|1939.4|1933.4|6
1738113900000|2025-01-29 01:25:00|1940.3|1934.3|1940.6|1934.6|1940.9|1934.9|1940.1|1934.1|9
1738114200000|2025-01-29 01:30:00|1940.4|1934.4|1940.6|1934.6|1940.6|1934.6|1940.4|1934.4|2
1738114500000|2025-01-29 01:35:00|1940.5|1934.5|1940.4|1934.4|1940.5|1934.5|1940.4|1934.4|2
1738114800000|2025-01-29 01:40:00|1940.6|1934.6|1940.4|1934.4|1940.8|1934.8|1940.4|1934.4|4
1738115100000|2025-01-29 01:45:00|1940.6|1934.6|1940.6|1934.6|1941.1|1935.1|1940.6|1934.6|5
1738115400000|2025-01-29 01:50:00|1940.4|1934.4|1939.9|1933.9|1940.4|1934.4|1939.9|1933.9|5
1738115700000|2025-01-29 01:55:00|1940|1934|1940|1934|1940.1|1934.1|1939.6|1933.6|6
1738116000000|2025-01-29 02:00:00|1939.8|1933.8|1940.3|1934.3|1940.3|1934.3|1939.8|1933.8|5
1738116300000|2025-01-29 02:05:00|1940.5|1934.5|1941.6|1935.6|1941.6|1935.6|1940.5|1934.5|6
1738116600000|2025-01-29 02:10:00|1942|1936|1942.3|1936.3|1942.3|1936.3|1941.8|1935.8|4
1738116900000|2025-01-29 02:15:00|1942.4|1936.4|1941.8|1935.8|1942.4|1936.4|1941.6|1935.6|9
1738117200000|2025-01-29 02:20:00|1941.6|1935.6|1942.1|1936.1|1942.3|1936.3|1941.6|1935.6|6
1738117500000|2025-01-29 02:25:00|1942|1936|1941.6|1935.6|1942|1936|1941.6|1935.6|3
1738117800000|2025-01-29 02:30:00|1941.9|1935.9|1941.9|1935.9|1942.1|1936.1|1941.6|1935.6|6
1738118100000|2025-01-29 02:35:00|1941.6|1935.6|1942.4|1936.4|1942.4|1936.4|1941.6|1935.6|6
1738118400000|2025-01-29 02:40:00|1942.6|1936.6|1942.1|1936.1|1943|1937|1942.1|1936.1|5
1738118700000|2025-01-29 02:45:00|1942.4|1936.4|1942.4|1936.4|1942.4|1936.4|1942.1|1936.1|3
1738119000000|2025-01-29 02:50:00|1942.6|1936.6|1941.1|1935.1|1942.6|1936.6|1941.1|1935.1|7
1738119300000|2025-01-29 02:55:00|1941.4|1935.4|1940.6|1934.6|1941.4|1935.4|1940.4|1934.4|5
1738119600000|2025-01-29 03:00:00|1940.1|1934.1|1940|1934|1940.1|1934.1|1938.9|1932.9|12
1738119900000|2025-01-29 03:05:00|1939.8|1933.8|1938.9|1932.9|1939.8|1933.8|1938.9|1932.9|6
1738120200000|2025-01-29 03:10:00|1939.1|1933.1|1939|1933|1939.8|1933.8|1938.9|1932.9|10
1738120500000|2025-01-29 03:15:00|1938.9|1932.9|1939.4|1933.4|1939.4|1933.4|1938.9|1932.9|3
1738120800000|2025-01-29 03:20:00|1939.5|1933.5|1938.9|1932.9|1939.5|1933.5|1938.9|1932.9|4
1738121100000|2025-01-29 03:25:00|1939|1933|1939.4|1933.4|1939.6|1933.6|1939|1933|6
1738121400000|2025-01-29 03:30:00|1939.1|1933.1|1939.5|1933.5|1939.6|1933.6|1938.9|1932.9|7
1738121700000|2025-01-29 03:35:00|1939.4|1933.4|1939.1|1933.1|1939.8|1933.8|1939.1|1933.1|8
1738122000000|2025-01-29 03:40:00|1938.9|1932.9|1939|1933|1939|1933|1938.4|1932.4|10
1738122300000|2025-01-29 03:45:00|1938.9|1932.9|1938.8|1932.8|1938.9|1932.9|1938.8|1932.8|2
1738122600000|2025-01-29 03:50:00|1939.1|1933.1|1939.1|1933.1|1939.1|1933.1|1939|1933|3
1738122900000|2025-01-29 03:55:00|1939|1933|1939.1|1933.1|1939.1|1933.1|1939|1933|2
1738123200000|2025-01-29 04:00:00|1939.4|1933.4|1939.1|1933.1|1939.9|1933.9|1939.1|1933.1|4
1738123500000|2025-01-29 04:05:00|1939|1933|1939.1|1933.1|1939.4|1933.4|1938.9|1932.9|8
1738123800000|2025-01-29 04:10:00|1938.9|1932.9|1938.9|1932.9|1939.4|1933.4|1938.8|1932.8|9
1738124100000|2025-01-29 04:15:00|1939.1|1933.1|1939.1|1933.1|1939.1|1933.1|1939.1|1933.1|1
1738124700000|2025-01-29 04:25:00|1939.4|1933.4|1939.3|1933.3|1939.4|1933.4|1938.5|1932.5|8
1738125000000|2025-01-29 04:30:00|1939.4|1933.4|1940.8|1934.8|1940.9|1934.9|1939.4|1933.4|6
1738125300000|2025-01-29 04:35:00|1940.6|1934.6|1940.8|1934.8|1940.9|1934.9|1940|1934|7
1738125600000|2025-01-29 04:40:00|1940.6|1934.6|1940.6|1934.6|1940.6|1934.6|1940.4|1934.4|4
1738125900000|2025-01-29 04:45:00|1940.5|1934.5|1939.9|1933.9|1940.6|1934.6|1939.8|1933.8|10
1738126200000|2025-01-29 04:50:00|1939.8|1933.8|1939.3|1933.3|1939.8|1933.8|1939.3|1933.3|4
1738126500000|2025-01-29 04:55:00|1939.4|1933.4|1939.3|1933.3|1939.4|1933.4|1939.3|1933.3|2
1738126800000|2025-01-29 05:00:00|1939.1|1933.1|1939.3|1933.3|1939.3|1933.3|1939.1|1933.1|2
1738127100000|2025-01-29 05:05:00|1939|1933|1939|1933|1939|1933|1938.6|1932.6|4
1738127400000|2025-01-29 05:10:00|1939.3|1933.3|1939.1|1933.1|1939.5|1933.5|1938.4|1932.4|10
1738128000000|2025-01-29 05:20:00|1939.3|1933.3|1939.1|1933.1|1939.3|1933.3|1939|1933|3
1738128300000|2025-01-29 05:25:00|1938.6|1932.6|1939.4|1933.4|1939.4|1933.4|1938.3|1932.3|6
1738128600000|2025-01-29 05:30:00|1939.3|1933.3|1938.9|1932.9|1939.3|1933.3|1938.9|1932.9|5
1738129200000|2025-01-29 05:40:00|1938.6|1932.6|1938.1|1932.1|1938.6|1932.6|1938.1|1932.1|3
1738129500000|2025-01-29 05:45:00|1938|1932|1937.8|1931.8|1938|1932|1937.8|1931.8|3
1738129800000|2025-01-29 05:50:00|1937.4|1931.4|1937.5|1931.5|1937.6|1931.6|1937.4|1931.4|4
1738130100000|2025-01-29 05:55:00|1937.6|1931.6|1938.3|1932.3|1938.3|1932.3|1937.6|1931.6|7
1738130400000|2025-01-29 06:00:00|1938.5|1932.5|1939.3|1933.3|1939.4|1933.4|1938.5|1932.5|10
1738130700000|2025-01-29 06:05:00|1939.1|1933.1|1939.9|1933.9|1939.9|1933.9|1938.8|1932.8|8
1738131000000|2025-01-29 06:10:00|1940|1934|1941.9|1935.9|1941.9|1935.9|1939.6|1933.6|15
1738131300000|2025-01-29 06:15:00|1942.1|1936.1|1942.1|1936.1|1942.4|1936.4|1942.1|1936.1|3
1738131600000|2025-01-29 06:20:00|1942.4|1936.4|1942.6|1936.6|1942.6|1936.6|1941.9|1935.9|5
1738131900000|2025-01-29 06:25:00|1942.9|1936.9|1942.1|1936.1|1942.9|1936.9|1942.1|1936.1|4
1738132200000|2025-01-29 06:30:00|1941.9|1935.9|1941.9|1935.9|1942.1|1936.1|1941.4|1935.4|9
1738132500000|2025-01-29 06:35:00|1942.1|1936.1|1942.9|1936.9|1943.1|1937.1|1942.1|1936.1|7
1738132800000|2025-01-29 06:40:00|1943.1|1937.1|1943.4|1937.4|1943.4|1937.4|1943.1|1937.1|2
1738133100000|2025-01-29 06:45:00|1943.1|1937.1|1942.9|1936.9|1943.1|1937.1|1942.9|1936.9|5
1738133400000|2025-01-29 06:50:00|1942.8|1936.8|1944.4|1938.4|1944.6|1938.6|1942.3|1936.3|13
1738133700000|2025-01-29 06:55:00|1944.6|1938.6|1944.4|1938.4|1944.6|1938.6|1944.4|1938.4|3
1738134000000|2025-01-29 07:00:00|1944.1|1938.1|1941.6|1935.6|1944.1|1938.1|1940.9|1934.9|22
1738134300000|2025-01-29 07:05:00|1941.4|1935.4|1941.6|1935.6|1941.6|1935.6|1941.4|1935.4|2
1738134600000|2025-01-29 07:10:00|1941.9|1935.9|1942.3|1936.3|1942.9|1936.9|1941.9|1935.9|11
1738134900000|2025-01-29 07:15:00|1942.4|1936.4|1944.5|1938.5|1944.9|1938.9|1942.4|1936.4|10
1738135200000|2025-01-29 07:20:00|1944.6|1938.6|1945|1939|1945|1939|1944.6|1938.6|7
1738135500000|2025-01-29 07:25:00|1944.9|1938.9|1944|1938|1945.3|1939.3|1941.9|1935.9|26
1738135800000|2025-01-29 07:30:00|1944.3|1938.3|1943.9|1937.9|1945.6|1939.6|1943.9|1937.9|17
1738136100000|2025-01-29 07:35:00|1944.1|1938.1|1943.3|1937.3|1944.5|1938.5|1943|1937|9
1738136400000|2025-01-29 07:40:00|1943.1|1937.1|1944.1|1938.1|1944.6|1938.6|1943|1937|9
1738136700000|2025-01-29 07:45:00|1944.4|1938.4|1945.5|1939.5|1945.5|1939.5|1944.1|1938.1|10
1738137000000|2025-01-29 07:50:00|1945.6|1939.6|1946.6|1940.6|1946.6|1940.6|1945.6|1939.6|15
1738137300000|2025-01-29 07:55:00|1946.5|1940.5|1946.3|1940.3|1946.8|1940.8|1945.5|1939.5|13
1738137600000|2025-01-29 08:00:00|1946.4|1940.4|1944.8|1938.8|1948.5|1942.5|1943.3|1937.3|74
1738137900000|2025-01-29 08:05:00|1944.5|1938.5|1945.8|1939.8|1947.5|1941.5|1944.5|1938.5|48
1738138200000|2025-01-29 08:10:00|1945.9|1939.9|1943|1937|1947.8|1941.8|1943|1937|30
1738138500000|2025-01-29 08:15:00|1942.8|1936.8|1946|1940|1946.9|1940.9|1942.8|1936.8|27
1738138800000|2025-01-29 08:20:00|1945.8|1939.8|1942.4|1936.4|1946|1940|1942.4|1936.4|25
1738139100000|2025-01-29 08:25:00|1942.3|1936.3|1942.3|1936.3|1942.5|1936.5|1941.3|1935.3|19
1738139400000|2025-01-29 08:30:00|1942.5|1936.5|1942.8|1936.8|1943.8|1937.8|1942.5|1936.5|18
1738139700000|2025-01-29 08:35:00|1942.5|1936.5|1941|1935|1943.5|1937.5|1941|1935|20
1738140000000|2025-01-29 08:40:00|1940.8|1934.8|1941.3|1935.3|1941.3|1935.3|1940.5|1934.5|8
1738140300000|2025-01-29 08:45:00|1941.4|1935.4|1942.5|1936.5|1943.6|1937.6|1941.4|1935.4|21
1738140600000|2025-01-29 08:50:00|1942.8|1936.8|1943|1937|1943.3|1937.3|1942.5|1936.5|22
1738140900000|2025-01-29 08:55:00|1943.1|1937.1|1944.6|1938.6|1944.6|1938.6|1943.1|1937.1|18
1738141200000|2025-01-29 09:00:00|1944.9|1938.9|1947.5|1941.5|1950.5|1944.5|1944.9|1938.9|83
1738141500000|2025-01-29 09:05:00|1947.3|1941.3|1950.5|1944.5|1952.3|1946.3|1946.8|1940.8|53
1738141800000|2025-01-29 09:10:00|1950.3|1944.3|1951.6|1945.6|1952.3|1946.3|1950|1944|60
1738142100000|2025-01-29 09:15:00|1951.9|1945.9|1951|1945|1952.6|1946.6|1950.9|1944.9|39
1738142400000|2025-01-29 09:20:00|1950.8|1944.8|1951.5|1945.5|1951.6|1945.6|1949.9|1943.9|22
1738142700000|2025-01-29 09:25:00|1951.8|1945.8|1952.8|1946.8|1952.8|1946.8|1951.8|1945.8|21
1738143000000|2025-01-29 09:30:00|1953|1947|1955|1949|1955.3|1949.3|1953|1947|18
1738143300000|2025-01-29 09:35:00|1955.1|1949.1|1954.8|1948.8|1955.3|1949.3|1953.9|1947.9|44
1738143600000|2025-01-29 09:40:00|1955.1|1949.1|1955.9|1949.9|1956.4|1950.4|1955|1949|24
1738143900000|2025-01-29 09:45:00|1955.6|1949.6|1957.5|1951.5|1958|1952|1954.4|1948.4|35
1738144200000|2025-01-29 09:50:00|1957.8|1951.8|1957.5|1951.5|1957.9|1951.9|1957|1951|23
1738144500000|2025-01-29 09:55:00|1957.4|1951.4|1957.4|1951.4|1957.4|1951.4|1955.6|1949.6|27
1738144800000|2025-01-29 10:00:00|1957.5|1951.5|1956|1950|1958.9|1952.9|1955.8|1949.8|40
1738145100000|2025-01-29 10:05:00|1955.9|1949.9|1955.3|1949.3|1957.3|1951.3|1952.6|1946.6|53
1738145400000|2025-01-29 10:10:00|1955.1|1949.1|1955.9|1949.9|1956.1|1950.1|1954.3|1948.3|25
1738145700000|2025-01-29 10:15:00|1955.8|1949.8|1955.3|1949.3|1956|1950|1954.5|1948.5|25
1738146000000|2025-01-29 10:20:00|1955.4|1949.4|1957.3|1951.3|1957.8|1951.8|1955.3|1949.3|30
1738146300000|2025-01-29 10:25:00|1957|1951|1958.9|1952.9|1959.1|1953.1|1956.4|1950.4|26
1738146600000|2025-01-29 10:30:00|1958.8|1952.8|1959.5|1953.5|1960.6|1954.6|1958.4|1952.4|26
1738146900000|2025-01-29 10:35:00|1959.8|1953.8|1961.1|1955.1|1961.3|1955.3|1958.9|1952.9|25
1738147200000|2025-01-29 10:40:00|1961.8|1955.8|1960.3|1954.3|1962.6|1956.6|1960.3|1954.3|44
1738147500000|2025-01-29 10:45:00|1960.4|1954.4|1960|1954|1961|1955|1960|1954|24
1738147800000|2025-01-29 10:50:00|1959.9|1953.9|1959.5|1953.5|1960.3|1954.3|1958.9|1952.9|20
1738148100000|2025-01-29 10:55:00|1959.8|1953.8|1961|1955|1961.3|1955.3|1959.8|1953.8|27
1738148400000|2025-01-29 11:00:00|1960.8|1954.8|1962.4|1956.4|1962.6|1956.6|1960.8|1954.8|22
1738148700000|2025-01-29 11:05:00|1962.5|1956.5|1962.8|1956.8|1963.3|1957.3|1961.8|1955.8|23
1738149000000|2025-01-29 11:10:00|1963|1957|1963|1957|1963.9|1957.9|1962.8|1956.8|28
1738149300000|2025-01-29 11:15:00|1962.9|1956.9|1961.9|1955.9|1962.9|1956.9|1961.3|1955.3|16
1738149600000|2025-01-29 11:20:00|1962|1956|1964.5|1958.5|1964.8|1958.8|1962|1956|25
1738149900000|2025-01-29 11:25:00|1964.4|1958.4|1963.3|1957.3|1965.6|1959.6|1963.3|1957.3|20
1738150200000|2025-01-29 11:30:00|1963.1|1957.1|1962.9|1956.9|1963.8|1957.8|1962.6|1956.6|20
1738150500000|2025-01-29 11:35:00|1962.6|1956.6|1961.5|1955.5|1962.6|1956.6|1961|1955|17
1738150800000|2025-01-29 11:40:00|1961.4|1955.4|1960.8|1954.8|1962.1|1956.1|1959.6|1953.6|32
1738151100000|2025-01-29 11:45:00|1960.6|1954.6|1960.8|1954.8|1961.1|1955.1|1960|1954|14
1738151400000|2025-01-29 11:50:00|1961|1955|1961.5|1955.5|1961.5|1955.5|1960.6|1954.6|20
1738151700000|2025-01-29 11:55:00|1961.4|1955.4|1961.5|1955.5|1962.4|1956.4|1961.1|1955.1|22
1738152000000|2025-01-29 12:00:00|1961.3|1955.3|1960.5|1954.5|1962|1956|1960.5|1954.5|13
1738152300000|2025-01-29 12:05:00|1960.3|1954.3|1960.5|1954.5|1961.5|1955.5|1959.6|1953.6|19
1738152600000|2025-01-29 12:10:00|1960.8|1954.8|1961|1955|1961.5|1955.5|1960.8|1954.8|16
1738152900000|2025-01-29 12:15:00|1961.3|1955.3|1961.6|1955.6|1961.8|1955.8|1960.6|1954.6|13
1738153200000|2025-01-29 12:20:00|1961.5|1955.5|1965|1959|1966.1|1960.1|1961.5|1955.5|23
1738153500000|2025-01-29 12:25:00|1965.3|1959.3|1964.4|1958.4|1965.6|1959.6|1964.3|1958.3|19
1738153800000|2025-01-29 12:30:00|1964.6|1958.6|1965|1959|1965.3|1959.3|1963.8|1957.8|29
1738154100000|2025-01-29 12:35:00|1964.9|1958.9|1964.5|1958.5|1964.9|1958.9|1963.8|1957.8|20
1738154400000|2025-01-29 12:40:00|1964.3|1958.3|1965.8|1959.8|1965.8|1959.8|1964.3|1958.3|10
1738154700000|2025-01-29 12:45:00|1965.9|1959.9|1967.8|1961.8|1967.9|1961.9|1965.9|1959.9|10
1738155000000|2025-01-29 12:50:00|1967.5|1961.5|1965|1959|1967.5|1961.5|1964.8|1958.8|53
1738155300000|2025-01-29 12:55:00|1965.1|1959.1|1963.9|1957.9|1965.3|1959.3|1963.3|1957.3|29
1738155600000|2025-01-29 13:00:00|1964|1958|1967.5|1961.5|1968.1|1962.1|1964|1958|46
1738155900000|2025-01-29 13:05:00|1967.8|1961.8|1970.5|1964.5|1970.5|1964.5|1967.5|1961.5|72
1738156200000|2025-01-29 13:10:00|1970.8|1964.8|1969.8|1963.8|1970.8|1964.8|1969.8|1963.8|29
1738156500000|2025-01-29 13:15:00|1969.5|1963.5|1968|1962|1970|1964|1967.8|1961.8|27
1738156800000|2025-01-29 13:20:00|1968.3|1962.3|1967|1961|1969.4|1963.4|1966.5|1960.5|26
1738157100000|2025-01-29 13:25:00|1967.3|1961.3|1968|1962|1968.3|1962.3|1967|1961|19
1738157400000|2025-01-29 13:30:00|1967.8|1961.8|1968.5|1962.5|1969|1963|1967|1961|13
1738157700000|2025-01-29 13:35:00|1968.3|1962.3|1967.5|1961.5|1968.5|1962.5|1967|1961|19
1738158000000|2025-01-29 13:40:00|1967.6|1961.6|1968.5|1962.5|1968.9|1962.9|1967.5|1961.5|12
1738158300000|2025-01-29 13:45:00|1968.8|1962.8|1968.9|1962.9|1969.5|1963.5|1968.3|1962.3|19
1738158600000|2025-01-29 13:50:00|1969|1963|1968|1962|1969.5|1963.5|1967|1961|39
1738158900000|2025-01-29 13:55:00|1968.3|1962.3|1970|1964|1971.1|1965.1|1968|1962|32
1738159200000|2025-01-29 14:00:00|1969.8|1963.8|1966.5|1960.5|1971.4|1965.4|1966.4|1960.4|55
1738159500000|2025-01-29 14:05:00|1966.8|1960.8|1967.1|1961.1|1967.8|1961.8|1966.5|1960.5|40
1738159800000|2025-01-29 14:10:00|1967.3|1961.3|1966.8|1960.8|1967.4|1961.4|1966.8|1960.8|34
1738160100000|2025-01-29 14:15:00|1967|1961|1967|1961|1967|1961|1966|1960|19
1738160400000|2025-01-29 14:20:00|1966.8|1960.8|1968|1962|1969.3|1963.3|1966|1960|39
1738160700000|2025-01-29 14:25:00|1967.9|1961.9|1968|1962|1968.9|1962.9|1967.1|1961.1|27
1738161000000|2025-01-29 14:30:00|1968.3|1962.3|1966|1960|1969.1|1963.1|1966|1960|37
1738161300000|2025-01-29 14:35:00|1965.8|1959.8|1966.5|1960.5|1967.6|1961.6|1965.8|1959.8|27
1738161600000|2025-01-29 14:40:00|1966.8|1960.8|1966.4|1960.4|1967.3|1961.3|1966.1|1960.1|30
1738161900000|2025-01-29 14:45:00|1966.6|1960.6|1968.1|1962.1|1969.3|1963.3|1966.6|1960.6|40
1738162200000|2025-01-29 14:50:00|1968|1962|1969.9|1963.9|1972.1|1966.1|1967.5|1961.5|57
1738162500000|2025-01-29 14:55:00|1970|1964|1971|1965|1972.1|1966.1|1970|1964|29
1738162800000|2025-01-29 15:00:00|1971.1|1965.1|1971.5|1965.5|1972.1|1966.1|1970.5|1964.5|34
1738163100000|2025-01-29 15:05:00|1970.9|1964.9|1972.5|1966.5|1972.5|1966.5|1970.4|1964.4|16
1738163400000|2025-01-29 15:10:00|1972.3|1966.3|1971.8|1965.8|1972.3|1966.3|1971|1965|25
1738163700000|2025-01-29 15:15:00|1971.6|1965.6|1972|1966|1972.4|1966.4|1971.3|1965.3|16
1738164000000|2025-01-29 15:20:00|1971.9|1965.9|1972.5|1966.5|1972.8|1966.8|1971.9|1965.9|10
1738164300000|2025-01-29 15:25:00|1972.6|1966.6|1975|1969|1975.8|1969.8|1972.6|1966.6|21
1738164600000|2025-01-29 15:30:00|1974.8|1968.8|1969.5|1963.5|1974.8|1968.8|1969.3|1963.3|27
1738164900000|2025-01-29 15:35:00|1969.8|1963.8|1969.5|1963.5|1970.8|1964.8|1967.3|1961.3|48
1738165200000|2025-01-29 15:40:00|1969.8|1963.8|1971.1|1965.1|1971.1|1965.1|1968|1962|29
1738165500000|2025-01-29 15:45:00|1971.3|1965.3|1968.4|1962.4|1971.8|1965.8|1968.4|1962.4|39
1738165800000|2025-01-29 15:50:00|1968.3|1962.3|1972.1|1966.1|1972.1|1966.1|1968|1962|30
1738166100000|2025-01-29 15:55:00|1971.5|1965.5|1973.8|1967.8|1973.8|1967.8|1971.5|1965.5|19
1738166400000|2025-01-29 16:00:00|1973.3|1967.3|1971.5|1965.5|1973.3|1967.3|1971.5|1965.5|29
1738166700000|2025-01-29 16:05:00|1971.3|1965.3|1968.9|1962.9|1971.3|1965.3|1968.9|1962.9|50
1738167000000|2025-01-29 16:10:00|1969.3|1963.3|1972.5|1966.5|1972.8|1966.8|1969|1963|43
1738167300000|2025-01-29 16:15:00|1972.3|1966.3|1972.5|1966.5|1974.1|1968.1|1971.6|1965.6|52
1738167600000|2025-01-29 16:20:00|1972.3|1966.3|1971|1965|1974.4|1968.4|1970.9|1964.9|41
1738167900000|2025-01-29 16:25:00|1970.8|1964.8|1972.6|1966.6|1972.6|1966.6|1969.1|1963.1|42
1738168200000|2025-01-29 16:30:00|1971.4|1965.4|1970.8|1964.8|1973.1|1967.1|1970.3|1964.3|55
1738168500000|2025-01-29 16:35:00|1970.9|1964.9|1965.4|1959.4|1970.9|1964.9|1965.3|1959.3|60
1738168800000|2025-01-29 16:40:00|1965.6|1959.6|1969.9|1963.9|1969.9|1963.9|1964.5|1958.5|56
1738169100000|2025-01-29 16:45:00|1971.1|1965.1|1967.8|1961.8|1971.1|1965.1|1967.1|1961.1|43
1738169400000|2025-01-29 16:50:00|1967.9|1961.9|1968.5|1962.5|1968.6|1962.6|1966.3|1960.3|39
1738169700000|2025-01-29 16:55:00|1968.4|1962.4|1963.4|1957.4|1968.4|1962.4|1961|1955|182
1738170000000|2025-01-29 17:00:00|1963.6|1957.6|1966.1|1960.1|1966.4|1960.4|1963.4|1957.4|25
1738170300000|2025-01-29 17:05:00|1966.4|1960.4|1968|1962|1968.6|1962.6|1966.3|1960.3|25
1738170600000|2025-01-29 17:10:00|1968.1|1962.1|1969.8|1963.8|1969.9|1963.9|1967.9|1961.9|21
1738170900000|2025-01-29 17:15:00|1969.9|1963.9|1969.1|1963.1|1969.9|1963.9|1967.9|1961.9|26
1738171200000|2025-01-29 17:20:00|1969|1963|1969.9|1963.9|1970.6|1964.6|1969|1963|12
1738171500000|2025-01-29 17:25:00|1969.6|1963.6|1969.1|1963.1|1970.5|1964.5|1969.1|1963.1|7
1738171800000|2025-01-29 17:30:00|1969.3|1963.3|1969.3|1963.3|1969.3|1963.3|1969.3|1963.3|1
1738172100000|2025-01-29 17:35:00|1969.1|1963.1|1967.3|1961.3|1969.1|1963.1|1967.3|1961.3|7
1738172400000|2025-01-29 17:40:00|1966.9|1960.9|1966.5|1960.5|1966.9|1960.9|1965.9|1959.9|13
1738172700000|2025-01-29 17:45:00|1966.3|1960.3|1965.6|1959.6|1966.3|1960.3|1964.5|1958.5|12
1738173000000|2025-01-29 17:50:00|1965.3|1959.3|1964.5|1958.5|1965.3|1959.3|1964.5|1958.5|6
1738173300000|2025-01-29 17:55:00|1964.4|1958.4|1964|1958|1964.6|1958.6|1964|1958|11
1738173600000|2025-01-29 18:00:00|1964.1|1958.1|1963.6|1957.6|1964.1|1958.1|1963.5|1957.5|11
1738173900000|2025-01-29 18:05:00|1963.9|1957.9|1963.9|1957.9|1964.1|1958.1|1963.5|1957.5|7
1738174200000|2025-01-29 18:10:00|1963.4|1957.4|1964.1|1958.1|1964.1|1958.1|1963.4|1957.4|3
1738176000000|2025-01-29 18:40:00|1964.4|1958.4|1966.4|1960.4|1966.4|1960.4|1964.4|1958.4|6
1738176300000|2025-01-29 18:45:00|1966.3|1960.3|1966.6|1960.6|1966.6|1960.6|1966.3|1960.3|3
1738176600000|2025-01-29 18:50:00|1966.9|1960.9|1965.9|1959.9|1966.9|1960.9|1965.9|1959.9|2
1738176900000|2025-01-29 18:55:00|1972.3|1953.5|1972.8|1954|1972.8|1954|1972.3|1953.5|2
1738198800000|2025-01-30 01:00:00|1966.4|1960.4|1966.9|1960.9|1966.9|1960.9|1966.4|1960.4|6
1738199100000|2025-01-30 01:05:00|1966.6|1960.6|1968.9|1962.9|1969.8|1963.8|1966.6|1960.6|20
1738199400000|2025-01-30 01:10:00|1969.1|1963.1|1968.5|1962.5|1969.1|1963.1|1968.5|1962.5|6
1738199700000|2025-01-30 01:15:00|1968.4|1962.4|1968.3|1962.3|1968.4|1962.4|1968.3|1962.3|2
1738200000000|2025-01-30 01:20:00|1968.1|1962.1|1967.9|1961.9|1968.1|1962.1|1967.9|1961.9|4
1738200300000|2025-01-30 01:25:00|1968.1|1962.1|1968.9|1962.9|1968.9|1962.9|1968.1|1962.1|2
1738200600000|2025-01-30 01:30:00|1969.1|1963.1|1968.9|1962.9|1969.1|1963.1|1968.9|1962.9|2
1738202100000|2025-01-30 01:55:00|1969.1|1963.1|1969.9|1963.9|1969.9|1963.9|1969.1|1963.1|2
1738203300000|2025-01-30 02:15:00|1969.6|1963.6|1969.9|1963.9|1969.9|1963.9|1969.6|1963.6|2
1738203600000|2025-01-30 02:20:00|1970.1|1964.1|1971.3|1965.3|1971.6|1965.6|1970.1|1964.1|7
1738203900000|2025-01-30 02:25:00|1971.6|1965.6|1971.4|1965.4|1972|1966|1971.4|1965.4|13
1738204200000|2025-01-30 02:30:00|1971.6|1965.6|1971.4|1965.4|1971.6|1965.6|1971.4|1965.4|4
1738204500000|2025-01-30 02:35:00|1971.6|1965.6|1971.9|1965.9|1971.9|1965.9|1971.6|1965.6|2
1738204800000|2025-01-30 02:40:00|1972.1|1966.1|1972.4|1966.4|1972.4|1966.4|1972.1|1966.1|2
1738205100000|2025-01-30 02:45:00|1972.6|1966.6|1972.1|1966.1|1972.6|1966.6|1972.1|1966.1|3
1738205400000|2025-01-30 02:50:00|1972.4|1966.4|1974.4|1968.4|1974.4|1968.4|1972.4|1966.4|8
1738205700000|2025-01-30 02:55:00|1974.6|1968.6|1974.4|1968.4|1974.6|1968.6|1974.4|1968.4|6
1738206000000|2025-01-30 03:00:00|1974.6|1968.6|1974.6|1968.6|1974.6|1968.6|1974.4|1968.4|5
1738206300000|2025-01-30 03:05:00|1974.4|1968.4|1974.6|1968.6|1974.9|1968.9|1974.4|1968.4|7
1738206600000|2025-01-30 03:10:00|1974.9|1968.9|1973.1|1967.1|1974.9|1968.9|1972.8|1966.8|10
1738206900000|2025-01-30 03:15:00|1973.3|1967.3|1974.3|1968.3|1974.3|1968.3|1973.3|1967.3|7
1738207200000|2025-01-30 03:20:00|1974.4|1968.4|1973.6|1967.6|1974.6|1968.6|1973.4|1967.4|10
1738207500000|2025-01-30 03:25:00|1973.9|1967.9|1973.9|1967.9|1973.9|1967.9|1973.9|1967.9|1
1738207800000|2025-01-30 03:30:00|1974|1968|1973.5|1967.5|1974|1968|1973.5|1967.5|6
1738208100000|2025-01-30 03:35:00|1973.4|1967.4|1973.1|1967.1|1973.4|1967.4|1973|1967|4
1738208400000|2025-01-30 03:40:00|1973.4|1967.4|1973.1|1967.1|1973.4|1967.4|1973.1|1967.1|3
1738209000000|2025-01-30 03:50:00|1973.4|1967.4|1973.1|1967.1|1973.6|1967.6|1973.1|1967.1|5
1738209300000|2025-01-30 03:55:00|1973.4|1967.4|1973.3|1967.3|1973.4|1967.4|1973.3|1967.3|2
1738209600000|2025-01-30 04:00:00|1973.4|1967.4|1974.1|1968.1|1974.1|1968.1|1973.4|1967.4|8
1738209900000|2025-01-30 04:05:00|1974|1968|1974.1|1968.1|1974.1|1968.1|1973.9|1967.9|3
1738210200000|2025-01-30 04:10:00|1973.9|1967.9|1974.1|1968.1|1974.1|1968.1|1973.9|1967.9|2
1738210500000|2025-01-30 04:15:00|1974|1968|1973.6|1967.6|1974.1|1968.1|1973.6|1967.6|8
1738210800000|2025-01-30 04:20:00|1973.9|1967.9|1973.6|1967.6|1974.1|1968.1|1972.8|1966.8|9
1738211100000|2025-01-30 04:25:00|1973.4|1967.4|1973.6|1967.6|1973.6|1967.6|1973.4|1967.4|2
1738211400000|2025-01-30 04:30:00|1973.9|1967.9|1973.6|1967.6|1973.9|1967.9|1973.6|1967.6|3
1738211700000|2025-01-30 04:35:00|1973.9|1967.9|1973.6|1967.6|1973.9|1967.9|1973.5|1967.5|6
1738212000000|2025-01-30 04:40:00|1973.9|1967.9|1974.1|1968.1|1974.1|1968.1|1973.6|1967.6|6
1738212900000|2025-01-30 04:55:00|1973.9|1967.9|1974.1|1968.1|1974.1|1968.1|1973.9|1967.9|2
1738213200000|2025-01-30 05:00:00|1974.4|1968.4|1974.1|1968.1|1974.4|1968.4|1973.6|1967.6|10
1738213500000|2025-01-30 05:05:00|1973.9|1967.9|1974.1|1968.1|1974.1|1968.1|1973.6|1967.6|8
1738213800000|2025-01-30 05:10:00|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1
1738214400000|2025-01-30 05:20:00|1974.6|1968.6|1973.9|1967.9|1974.6|1968.6|1973.6|1967.6|10
1738214700000|2025-01-30 05:25:00|1974.1|1968.1|1974.1|1968.1|1974.1|1968.1|1974.1|1968.1|1
1738215000000|2025-01-30 05:30:00|1974.4|1968.4|1973.9|1967.9|1974.4|1968.4|1973.6|1967.6|12
1738215300000|2025-01-30 05:35:00|1974.1|1968.1|1973.6|1967.6|1974.1|1968.1|1973.6|1967.6|3
1738215600000|2025-01-30 05:40:00|1973.9|1967.9|1973.9|1967.9|1974.4|1968.4|1973.9|1967.9|6
1738215900000|2025-01-30 05:45:00|1974.1|1968.1|1974.1|1968.1|1974.1|1968.1|1974.1|1968.1|1
1738216200000|2025-01-30 05:50:00|1974.4|1968.4|1974.8|1968.8|1974.8|1968.8|1974.3|1968.3|7
1738216500000|2025-01-30 05:55:00|1974.6|1968.6|1974.1|1968.1|1974.6|1968.6|1974.1|1968.1|4
1738216800000|2025-01-30 06:00:00|1974.4|1968.4|1974.1|1968.1|1974.6|1968.6|1973.9|1967.9|7
1738217100000|2025-01-30 06:05:00|1973.9|1967.9|1974.1|1968.1|1974.1|1968.1|1973.9|1967.9|2
1738217400000|2025-01-30 06:10:00|1974.4|1968.4|1973.9|1967.9|1974.4|1968.4|1973.9|1967.9|4
1738217700000|2025-01-30 06:15:00|1973|1967|1973.9|1967.9|1973.9|1967.9|1973|1967|3
1738218000000|2025-01-30 06:20:00|1974.1|1968.1|1973.6|1967.6|1974.1|1968.1|1973.3|1967.3|8
1738218300000|2025-01-30 06:25:00|1973.4|1967.4|1973.6|1967.6|1973.6|1967.6|1973.4|1967.4|2
1738218600000|2025-01-30 06:30:00|1973.9|1967.9|1973.9|1967.9|1974.1|1968.1|1973.9|1967.9|3
1738218900000|2025-01-30 06:35:00|1974|1968|1974.4|1968.4|1974.4|1968.4|1974|1968|3
1738219200000|2025-01-30 06:40:00|1974.3|1968.3|1973.9|1967.9|1974.4|1968.4|1973.9|1967.9|4
1738219500000|2025-01-30 06:45:00|1974|1968|1974.1|1968.1|1974.1|1968.1|1974|1968|2
1738219800000|2025-01-30 06:50:00|1974.4|1968.4|1975.1|1969.1|1975.1|1969.1|1974.4|1968.4|4
1738220100000|2025-01-30 06:55:00|1975.4|1969.4|1975.4|1969.4|1975.4|1969.4|1975.4|1969.4|1
1738220400000|2025-01-30 07:00:00|1974.8|1968.8|1974.4|1968.4|1974.8|1968.8|1973.9|1967.9|8
1738220700000|2025-01-30 07:05:00|1974.1|1968.1|1972.9|1966.9|1974.1|1968.1|1972.4|1966.4|13
1738221000000|2025-01-30 07:10:00|1973|1967|1974.6|1968.6|1974.6|1968.6|1972.8|1966.8|14
1738221300000|2025-01-30 07:15:00|1974.5|1968.5|1974.1|1968.1|1974.9|1968.9|1974.1|1968.1|14
1738221600000|2025-01-30 07:20:00|1974.4|1968.4|1974.4|1968.4|1974.6|1968.6|1974.1|1968.1|8
1738221900000|2025-01-30 07:25:00|1974.1|1968.1|1973.9|1967.9|1974.4|1968.4|1973.3|1967.3|15
1738222200000|2025-01-30 07:30:00|1974.1|1968.1|1973.9|1967.9|1974.3|1968.3|1973.9|1967.9|7
1738222500000|2025-01-30 07:35:00|1973.6|1967.6|1974.1|1968.1|1974.1|1968.1|1973.5|1967.5|5
1738222800000|2025-01-30 07:40:00|1974.4|1968.4|1974.9|1968.9|1974.9|1968.9|1974.4|1968.4|3
1738223100000|2025-01-30 07:45:00|1974.8|1968.8|1972.4|1966.4|1974.9|1968.9|1972.3|1966.3|11
1738223400000|2025-01-30 07:50:00|1972.6|1966.6|1972.8|1966.8|1973.5|1967.5|1972.6|1966.6|9
1738223700000|2025-01-30 07:55:00|1973|1967|1976|1970|1976|1970|1972.9|1966.9|27
1738224000000|2025-01-30 08:00:00|1976.1|1970.1|1975|1969|1976.6|1970.6|1973.9|1967.9|50
1738224300000|2025-01-30 08:05:00|1974.8|1968.8|1975.8|1969.8|1976.1|1970.1|1974.8|1968.8|29
1738224600000|2025-01-30 08:10:00|1975.9|1969.9|1974.3|1968.3|1976.1|1970.1|1972.8|1966.8|32
1738224900000|2025-01-30 08:15:00|1974|1968|1975.8|1969.8|1975.8|1969.8|1973.5|1967.5|29
1738225200000|2025-01-30 08:20:00|1975.5|1969.5|1976|1970|1976|1970|1974.3|1968.3|36
1738225500000|2025-01-30 08:25:00|1975.8|1969.8|1972.8|1966.8|1975.8|1969.8|1972.8|1966.8|26
1738225800000|2025-01-30 08:30:00|1973|1967|1975|1969|1975|1969|1972.4|1966.4|31
1738226100000|2025-01-30 08:35:00|1974.4|1968.4|1970.8|1964.8|1974.5|1968.5|1970.4|1964.4|32
1738226400000|2025-01-30 08:40:00|1971|1965|1973.5|1967.5|1974.5|1968.5|1971|1965|22
1738226700000|2025-01-30 08:45:00|1973.3|1967.3|1974.5|1968.5|1974.5|1968.5|1973.3|1967.3|18
1738227000000|2025-01-30 08:50:00|1974.6|1968.6|1972|1966|1975|1969|1971.5|1965.5|17
1738227300000|2025-01-30 08:55:00|1972.3|1966.3|1974.9|1968.9|1975.4|1969.4|1972.3|1966.3|29
1738227600000|2025-01-30 09:00:00|1974.6|1968.6|1969.8|1963.8|1974.6|1968.6|1969.1|1963.1|63
1738227900000|2025-01-30 09:05:00|1969.6|1963.6|1968.8|1962.8|1969.6|1963.6|1968.1|1962.1|33
1738228200000|2025-01-30 09:10:00|1969|1963|1970.8|1964.8|1970.8|1964.8|1968.8|1962.8|23
1738228500000|2025-01-30 09:15:00|1970.5|1964.5|1969.3|1963.3|1970.8|1964.8|1969.3|1963.3|32
1738228800000|2025-01-30 09:20:00|1968.8|1962.8|1970.3|1964.3|1970.5|1964.5|1968.8|1962.8|18
1738229100000|2025-01-30 09:25:00|1969.9|1963.9|1970|1964|1970|1964|1969.1|1963.1|11
1738229400000|2025-01-30 09:30:00|1970.1|1964.1|1969.6|1963.6|1970.3|1964.3|1969.5|1963.5|13
1738229700000|2025-01-30 09:35:00|1969.8|1963.8|1968.5|1962.5|1969.8|1963.8|1968.4|1962.4|11
1738230000000|2025-01-30 09:40:00|1968.8|1962.8|1970|1964|1970|1964|1968.5|1962.5|14
1738230300000|2025-01-30 09:45:00|1970.3|1964.3|1969.6|1963.6|1970.3|1964.3|1969.3|1963.3|8
1738230600000|2025-01-30 09:50:00|1969.8|1963.8|1969.5|1963.5|1970.3|1964.3|1969.3|1963.3|8
1738230900000|2025-01-30 09:55:00|1969.8|1963.8|1969.6|1963.6|1970|1964|1969.6|1963.6|7
1738231200000|2025-01-30 10:00:00|1969.5|1963.5|1967.8|1961.8|1969.5|1963.5|1967.5|1961.5|14
1738231500000|2025-01-30 10:05:00|1968|1962|1968.5|1962.5|1968.6|1962.6|1968|1962|16
1738231800000|2025-01-30 10:10:00|1968.3|1962.3|1968.3|1962.3|1968.3|1962.3|1967.8|1961.8|6
1738232100000|2025-01-30 10:15:00|1968.4|1962.4|1968.8|1962.8|1968.9|1962.9|1968.3|1962.3|10
1738232400000|2025-01-30 10:20:00|1968.9|1962.9|1968.6|1962.6|1969.5|1963.5|1968.6|1962.6|12
1738232700000|2025-01-30 10:25:00|1968.5|1962.5|1968.5|1962.5|1969.5|1963.5|1968.4|1962.4|12
1738233000000|2025-01-30 10:30:00|1968.4|1962.4|1965.1|1959.1|1968.5|1962.5|1964.6|1958.6|52
1738233300000|2025-01-30 10:35:00|1964.9|1958.9|1962.6|1956.6|1965.3|1959.3|1962.6|1956.6|25
1738233600000|2025-01-30 10:40:00|1962.4|1956.4|1964.3|1958.3|1964.5|1958.5|1961.8|1955.8|21
1738233900000|2025-01-30 10:45:00|1964.4|1958.4|1964.5|1958.5|1965|1959|1964.3|1958.3|11
1738234200000|2025-01-30 10:50:00|1964.4|1958.4|1966|1960|1966|1960|1964.3|1958.3|15
1738234500000|2025-01-30 10:55:00|1966.1|1960.1|1967.9|1961.9|1968.5|1962.5|1965.5|1959.5|20
1738234800000|2025-01-30 11:00:00|1967.8|1961.8|1967.5|1961.5|1967.8|1961.8|1967.4|1961.4|8
1738235100000|2025-01-30 11:05:00|1967.8|1961.8|1967.4|1961.4|1968.6|1962.6|1967.4|1961.4|17
1738235400000|2025-01-30 11:10:00|1967.6|1961.6|1968.5|1962.5|1969.3|1963.3|1967.6|1961.6|13
1738235700000|2025-01-30 11:15:00|1968.6|1962.6|1969.3|1963.3|1969.5|1963.5|1968.6|1962.6|11
1738236000000|2025-01-30 11:20:00|1969.5|1963.5|1969.5|1963.5|1970|1964|1969|1963|9
1738236300000|2025-01-30 11:25:00|1969.3|1963.3|1969.8|1963.8|1970.1|1964.1|1969.3|1963.3|9
1738236600000|2025-01-30 11:30:00|1970|1964|1968.8|1962.8|1970.5|1964.5|1968.8|1962.8|16
1738236900000|2025-01-30 11:35:00|1968.9|1962.9|1969.3|1963.3|1969.5|1963.5|1968.9|1962.9|5
1738237200000|2025-01-30 11:40:00|1969.4|1963.4|1969|1963|1969.6|1963.6|1968.8|1962.8|15
1738237500000|2025-01-30 11:45:00|1968.9|1962.9|1968.1|1962.1|1969.5|1963.5|1967.8|1961.8|17
1738237800000|2025-01-30 11:50:00|1967.9|1961.9|1968.1|1962.1|1968.3|1962.3|1967.6|1961.6|19
1738238100000|2025-01-30 11:55:00|1967.9|1961.9|1968|1962|1968.5|1962.5|1967.9|1961.9|7
1738238400000|2025-01-30 12:00:00|1967.8|1961.8|1968|1962|1968.3|1962.3|1965.5|1959.5|21
1738238700000|2025-01-30 12:05:00|1967.8|1961.8|1967|1961|1967.8|1961.8|1966.9|1960.9|10
1738239000000|2025-01-30 12:10:00|1967.3|1961.3|1969|1963|1969.1|1963.1|1967.3|1961.3|20
1738239300000|2025-01-30 12:15:00|1969.3|1963.3|1969.4|1963.4|1970|1964|1969.3|1963.3|18
1738239600000|2025-01-30 12:20:00|1969.3|1963.3|1970.5|1964.5|1970.8|1964.8|1969.1|1963.1|15
1738239900000|2025-01-30 12:25:00|1970.8|1964.8|1970.5|1964.5|1970.8|1964.8|1969.8|1963.8|12
1738240200000|2025-01-30 12:30:00|1970.8|1964.8|1974.4|1968.4|1974.8|1968.8|1970.8|1964.8|38
1738240500000|2025-01-30 12:35:00|1974.5|1968.5|1975|1969|1975.4|1969.4|1974.3|1968.3|18
1738240800000|2025-01-30 12:40:00|1975.1|1969.1|1974|1968|1975.1|1969.1|1972.3|1966.3|20
1738241100000|2025-01-30 12:45:00|1973.8|1967.8|1972|1966|1973.8|1967.8|1971.4|1965.4|28
1738241400000|2025-01-30 12:50:00|1972.3|1966.3|1973.8|1967.8|1973.8|1967.8|1972.3|1966.3|20
1738241700000|2025-01-30 12:55:00|1973.5|1967.5|1974.5|1968.5|1974.5|1968.5|1973|1967|40
1738242000000|2025-01-30 13:00:00|1974.4|1968.4|1975.5|1969.5|1975.6|1969.6|1973.1|1967.1|46
1738242300000|2025-01-30 13:05:00|1975.3|1969.3|1977.3|1971.3|1977.3|1971.3|1975.3|1969.3|30
1738242600000|2025-01-30 13:10:00|1977|1971|1977.4|1971.4|1977.6|1971.6|1975.8|1969.8|22
1738242900000|2025-01-30 13:15:00|1976.6|1970.6|1976.5|1970.5|1977.1|1971.1|1975.8|1969.8|15
1738243200000|2025-01-30 13:20:00|1976.3|1970.3|1977.6|1971.6|1977.6|1971.6|1976|1970|22
1738243500000|2025-01-30 13:25:00|1977.4|1971.4|1977|1971|1977.6|1971.6|1976.4|1970.4|17
1738243800000|2025-01-30 13:30:00|1976.9|1970.9|1976.5|1970.5|1977.4|1971.4|1976.3|1970.3|29
1738244100000|2025-01-30 13:35:00|1976.3|1970.3|1977.4|1971.4|1977.4|1971.4|1976.3|1970.3|7
1738244400000|2025-01-30 13:40:00|1977.5|1971.5|1976|1970|1977.5|1971.5|1975.4|1969.4|21
1738244700000|2025-01-30 13:45:00|1976.3|1970.3|1976.8|1970.8|1976.8|1970.8|1976.3|1970.3|8
1738245000000|2025-01-30 13:50:00|1976.6|1970.6|1976.5|1970.5|1977.3|1971.3|1976.4|1970.4|12
1738245300000|2025-01-30 13:55:00|1976.6|1970.6|1978.4|1972.4|1978.8|1972.8|1976.6|1970.6|26
1738245600000|2025-01-30 14:00:00|1978.3|1972.3|1978.5|1972.5|1980.8|1974.8|1978.3|1972.3|30
1738245900000|2025-01-30 14:05:00|1978.4|1972.4|1979.8|1973.8|1980.3|1974.3|1978.1|1972.1|41
1738246200000|2025-01-30 14:10:00|1979.5|1973.5|1980|1974|1980.4|1974.4|1979.5|1973.5|28
1738246500000|2025-01-30 14:15:00|1980.1|1974.1|1980.1|1974.1|1980.6|1974.6|1979.8|1973.8|15
1738246800000|2025-01-30 14:20:00|1980.3|1974.3|1980.4|1974.4|1980.4|1974.4|1979.8|1973.8|17
1738247100000|2025-01-30 14:25:00|1980.3|1974.3|1981.4|1975.4|1981.4|1975.4|1980.3|1974.3|29
1738247400000|2025-01-30 14:30:00|1981.1|1975.1|1981.3|1975.3|1981.3|1975.3|1979.9|1973.9|17
1738247700000|2025-01-30 14:35:00|1981.5|1975.5|1980.9|1974.9|1981.8|1975.8|1980.3|1974.3|39
1738248000000|2025-01-30 14:40:00|1981|1975|1982.5|1976.5|1982.6|1976.6|1981|1975|19
1738248300000|2025-01-30 14:45:00|1982.6|1976.6|1982.6|1976.6|1982.8|1976.8|1982|1976|49
1738248600000|2025-01-30 14:50:00|1982.8|1976.8|1980.8|1974.8|1982.8|1976.8|1980.6|1974.6|14
1738248900000|2025-01-30 14:55:00|1980.9|1974.9|1981|1975|1981.9|1975.9|1980.6|1974.6|28
1738249200000|2025-01-30 15:00:00|1980.9|1974.9|1981|1975|1981.1|1975.1|1980.4|1974.4|15
1738249500000|2025-01-30 15:05:00|1981.3|1975.3|1982.5|1976.5|1982.5|1976.5|1979.9|1973.9|44
1738249800000|2025-01-30 15:10:00|1982.3|1976.3|1982.3|1976.3|1982.8|1976.8|1982|1976|19
1738250100000|2025-01-30 15:15:00|1982.5|1976.5|1982|1976|1982.5|1976.5|1981.8|1975.8|11
1738250400000|2025-01-30 15:20:00|1981.9|1975.9|1982|1976|1982.3|1976.3|1981.9|1975.9|12
1738250700000|2025-01-30 15:25:00|1981.8|1975.8|1981.9|1975.9|1982|1976|1980.9|1974.9|14
1738251000000|2025-01-30 15:30:00|1981.8|1975.8|1982|1976|1982|1976|1981.5|1975.5|8
1738251300000|2025-01-30 15:35:00|1981.8|1975.8|1982.5|1976.5|1982.5|1976.5|1981.8|1975.8|11
1738251600000|2025-01-30 15:40:00|1982.3|1976.3|1986|1980|1986.6|1980.6|1982.3|1976.3|29
1738251900000|2025-01-30 15:45:00|1986.3|1980.3|1986.5|1980.5|1986.8|1980.8|1984.8|1978.8|29
1738252200000|2025-01-30 15:50:00|1986.3|1980.3|1984.8|1978.8|1986.3|1980.3|1984.8|1978.8|20
1738252500000|2025-01-30 15:55:00|1985|1979|1982.8|1976.8|1985.3|1979.3|1982.3|1976.3|27
1738252800000|2025-01-30 16:00:00|1983.3|1977.3|1985.6|1979.6|1986.3|1980.3|1982.8|1976.8|31
1738253100000|2025-01-30 16:05:00|1985.8|1979.8|1984.5|1978.5|1985.8|1979.8|1984|1978|29
1738253400000|2025-01-30 16:10:00|1984.8|1978.8|1984.3|1978.3|1984.9|1978.9|1983.9|1977.9|20
1738253700000|2025-01-30 16:15:00|1984.1|1978.1|1977.4|1971.4|1984.1|1978.1|1977.4|1971.4|46
1738254000000|2025-01-30 16:20:00|1977.5|1971.5|1975.9|1969.9|1978.8|1972.8|1975.3|1969.3|39
1738254300000|2025-01-30 16:25:00|1976|1970|1975.3|1969.3|1977.6|1971.6|1971.8|1965.8|68
1738254600000|2025-01-30 16:30:00|1975|1969|1973.8|1967.8|1975.8|1969.8|1972.3|1966.3|54
1738254900000|2025-01-30 16:35:00|1974|1968|1972.6|1966.6|1976.1|1970.1|1972.6|1966.6|33
1738255200000|2025-01-30 16:40:00|1972.9|1966.9|1973.5|1967.5|1975.1|1969.1|1972.9|1966.9|24
1738255500000|2025-01-30 16:45:00|1973.4|1967.4|1969.6|1963.6|1975.4|1969.4|1969.3|1963.3|56
1738255800000|2025-01-30 16:50:00|1969.9|1963.9|1970|1964|1973|1967|1969.5|1963.5|40
1738256100000|2025-01-30 16:55:00|1969.9|1963.9|1970.9|1964.9|1974|1968|1969.1|1963.1|126
1738256400000|2025-01-30 17:00:00|1970.6|1964.6|1969.9|1963.9|1971.4|1965.4|1968.1|1962.1|31
1738256700000|2025-01-30 17:05:00|1970|1964|1969.1|1963.1|1970.4|1964.4|1967|1961|37
1738257000000|2025-01-30 17:10:00|1969.3|1963.3|1969.9|1963.9|1969.9|1963.9|1969.3|1963.3|9
1738257300000|2025-01-30 17:15:00|1969.8|1963.8|1969.3|1963.3|1969.8|1963.8|1969|1963|10
1738257600000|2025-01-30 17:20:00|1969.8|1963.8|1970.4|1964.4|1970.6|1964.6|1969.8|1963.8|4
1738257900000|2025-01-30 17:25:00|1970.1|1964.1|1970.6|1964.6|1970.6|1964.6|1969.8|1963.8|4
1738258200000|2025-01-30 17:30:00|1970.8|1964.8|1970.8|1964.8|1970.8|1964.8|1970.8|1964.8|1
1738258800000|2025-01-30 17:40:00|1970.5|1964.5|1970.3|1964.3|1970.5|1964.5|1970.3|1964.3|2
1738259100000|2025-01-30 17:45:00|1970.5|1964.5|1970.4|1964.4|1970.5|1964.5|1970.4|1964.4|2
1738259400000|2025-01-30 17:50:00|1969.9|1963.9|1969.6|1963.6|1969.9|1963.9|1969.6|1963.6|2
1738259700000|2025-01-30 17:55:00|1969.5|1963.5|1970.1|1964.1|1970.4|1964.4|1968.9|1962.9|28
1738260000000|2025-01-30 18:00:00|1970|1964|1969.4|1963.4|1970.1|1964.1|1969.1|1963.1|7
1738260300000|2025-01-30 18:05:00|1969.5|1963.5|1969.8|1963.8|1969.8|1963.8|1969.5|1963.5|4
1738260600000|2025-01-30 18:10:00|1969.6|1963.6|1969.1|1963.1|1969.6|1963.6|1969|1963|5
1738260900000|2025-01-30 18:15:00|1969.4|1963.4|1969.3|1963.3|1969.9|1963.9|1969.3|1963.3|5
1738261200000|2025-01-30 18:20:00|1969.5|1963.5|1969.6|1963.6|1969.6|1963.6|1969.5|1963.5|2
1738261500000|2025-01-30 18:25:00|1969.9|1963.9|1969.6|1963.6|1969.9|1963.9|1969.6|1963.6|2
1738261800000|2025-01-30 18:30:00|1969.5|1963.5|1969.6|1963.6|1969.9|1963.9|1969.5|1963.5|7
1738262100000|2025-01-30 18:35:00|1969.9|1963.9|1969.6|1963.6|1969.9|1963.9|1969.6|1963.6|5
1738262400000|2025-01-30 18:40:00|1969.9|1963.9|1969.1|1963.1|1970.4|1964.4|1969.1|1963.1|7
1738262700000|2025-01-30 18:45:00|1969.3|1963.3|1969.5|1963.5|1969.9|1963.9|1969.3|1963.3|4
1738263000000|2025-01-30 18:50:00|1969.3|1963.3|1968.8|1962.8|1970.3|1964.3|1968.8|1962.8|4
1738263300000|2025-01-30 18:55:00|1975.3|1956.5|1975.3|1956.5|1976.3|1957.5|1975.3|1956.5|5
1738285200000|2025-01-31 01:00:00|1969.9|1963.9|1970.3|1964.3|1970.4|1964.4|1969.6|1963.6|9
1738285500000|2025-01-31 01:05:00|1970.4|1964.4|1969.6|1963.6|1970.5|1964.5|1969.6|1963.6|6
1738286100000|2025-01-31 01:15:00|1969.9|1963.9|1970|1964|1970|1964|1969.9|1963.9|2
1738286400000|2025-01-31 01:20:00|1970.1|1964.1|1969.6|1963.6|1970.4|1964.4|1969.6|1963.6|5
1738286700000|2025-01-31 01:25:00|1969.9|1963.9|1970.3|1964.3|1970.5|1964.5|1967.5|1961.5|41
1738287000000|2025-01-31 01:30:00|1970.5|1964.5|1970.3|1964.3|1970.5|1964.5|1970.3|1964.3|3
1738287900000|2025-01-31 01:45:00|1970.5|1964.5|1970.3|1964.3|1970.5|1964.5|1970.3|1964.3|2
1738288200000|2025-01-31 01:50:00|1970.5|1964.5|1970.4|1964.4|1970.6|1964.6|1970.4|1964.4|4
1738288500000|2025-01-31 01:55:00|1970.6|1964.6|1970.8|1964.8|1970.8|1964.8|1970.5|1964.5|3
1738288800000|2025-01-31 02:00:00|1970.6|1964.6|1970.4|1964.4|1970.6|1964.6|1970.4|1964.4|3
1738289100000|2025-01-31 02:05:00|1970.3|1964.3|1969.4|1963.4|1970.3|1964.3|1969.4|1963.4|5
1738289400000|2025-01-31 02:10:00|1969.6|1963.6|1969.6|1963.6|1969.6|1963.6|1969.6|1963.6|1
1738289700000|2025-01-31 02:15:00|1969.4|1963.4|1969.4|1963.4|1969.4|1963.4|1969.4|1963.4|1
1738290000000|2025-01-31 02:20:00|1969.6|1963.6|1969.4|1963.4|1969.6|1963.6|1969.4|1963.4|2
1738290600000|2025-01-31 02:30:00|1969.6|1963.6|1969.6|1963.6|1969.6|1963.6|1969.6|1963.6|1
1738290900000|2025-01-31 02:35:00|1969.9|1963.9|1969.1|1963.1|1969.9|1963.9|1969.1|1963.1|4
1738291200000|2025-01-31 02:40:00|1969|1963|1969.4|1963.4|1970.4|1964.4|1969|1963|6
1738291500000|2025-01-31 02:45:00|1969.6|1963.6|1969.6|1963.6|1969.6|1963.6|1969.6|1963.6|1
1738291800000|2025-01-31 02:50:00|1969.8|1963.8|1969.6|1963.6|1970|1964|1969.6|1963.6|8
1738292100000|2025-01-31 02:55:00|1969.4|1963.4|1968.4|1962.4|1969.4|1963.4|1966.9|1960.9|9
1738292400000|2025-01-31 03:00:00|1968.1|1962.1|1966.1|1960.1|1968.4|1962.4|1966.1|1960.1|16
1738292700000|2025-01-31 03:05:00|1966|1960|1965.4|1959.4|1966.6|1960.6|1964.9|1958.9|12
1738293000000|2025-01-31 03:10:00|1965.6|1959.6|1966.1|1960.1|1966.1|1960.1|1965.4|1959.4|11
1738293300000|2025-01-31 03:15:00|1965.9|1959.9|1966.8|1960.8|1967|1961|1965.6|1959.6|11
1738293600000|2025-01-31 03:20:00|1967|1961|1966.8|1960.8|1967.1|1961.1|1966.6|1960.6|6
1738293900000|2025-01-31 03:25:00|1966.5|1960.5|1966.4|1960.4|1966.5|1960.5|1966.4|1960.4|2
1738294200000|2025-01-31 03:30:00|1966.6|1960.6|1966.1|1960.1|1966.9|1960.9|1966.1|1960.1|9
1738294500000|2025-01-31 03:35:00|1966.4|1960.4|1966.6|1960.6|1966.6|1960.6|1966.4|1960.4|2
1738294800000|2025-01-31 03:40:00|1966.9|1960.9|1966.3|1960.3|1966.9|1960.9|1966.3|1960.3|4
1738295100000|2025-01-31 03:45:00|1966.1|1960.1|1966.1|1960.1|1966.1|1960.1|1966.1|1960.1|1
1738295400000|2025-01-31 03:50:00|1965.9|1959.9|1965.6|1959.6|1965.9|1959.9|1965.6|1959.6|2
1738296000000|2025-01-31 04:00:00|1965.4|1959.4|1965.4|1959.4|1965.9|1959.9|1965.1|1959.1|11
1738296300000|2025-01-31 04:05:00|1965.6|1959.6|1965.8|1959.8|1965.9|1959.9|1965.6|1959.6|3
1738296600000|2025-01-31 04:10:00|1965.6|1959.6|1965.4|1959.4|1966|1960|1965.4|1959.4|5
1738297500000|2025-01-31 04:25:00|1965.6|1959.6|1965.4|1959.4|1965.6|1959.6|1965.4|1959.4|2
1738298100000|2025-01-31 04:35:00|1965.6|1959.6|1965.6|1959.6|1965.6|1959.6|1965.6|1959.6|1
1738299000000|2025-01-31 04:50:00|1965.4|1959.4|1965.4|1959.4|1965.4|1959.4|1965.4|1959.4|1
1738299600000|2025-01-31 05:00:00|1965.6|1959.6|1965.8|1959.8|1965.8|1959.8|1965.6|1959.6|2
1738299900000|2025-01-31 05:05:00|1965.6|1959.6|1965.6|1959.6|1965.6|1959.6|1965.6|1959.6|1
1738300500000|2025-01-31 05:15:00|1965.4|1959.4|1965.1|1959.1|1965.4|1959.4|1965.1|1959.1|2
1738300800000|2025-01-31 05:20:00|1965.4|1959.4|1965.1|1959.1|1965.4|1959.4|1965.1|1959.1|2
1738301100000|2025-01-31 05:25:00|1964.9|1958.9|1964.5|1958.5|1964.9|1958.9|1964.5|1958.5|4
1738301700000|2025-01-31 05:35:00|1964.6|1958.6|1964.6|1958.6|1964.6|1958.6|1964.6|1958.6|1
1738302000000|2025-01-31 05:40:00|1964.4|1958.4|1963.5|1957.5|1964.4|1958.4|1963.5|1957.5|4
1738302300000|2025-01-31 05:45:00|1963.4|1957.4|1962.9|1956.9|1963.4|1957.4|1962.9|1956.9|3
1738302900000|2025-01-31 05:55:00|1963|1957|1963.6|1957.6|1963.9|1957.9|1963|1957|10
1738303200000|2025-01-31 06:00:00|1963.4|1957.4|1962.5|1956.5|1963.4|1957.4|1961.6|1955.6|14
1738303500000|2025-01-31 06:05:00|1962.4|1956.4|1961.9|1955.9|1962.4|1956.4|1961.9|1955.9|4
1738303800000|2025-01-31 06:10:00|1961.6|1955.6|1961.6|1955.6|1961.6|1955.6|1961.4|1955.4|5
1738304100000|2025-01-31 06:15:00|1961.4|1955.4|1958.4|1952.4|1961.4|1955.4|1958.4|1952.4|9
1738304400000|2025-01-31 06:20:00|1958.6|1952.6|1959|1953|1959|1953|1958.5|1952.5|5
1738304700000|2025-01-31 06:25:00|1959.3|1953.3|1960.4|1954.4|1960.4|1954.4|1959.3|1953.3|6
1738305000000|2025-01-31 06:30:00|1960.9|1954.9|1960.6|1954.6|1961.6|1955.6|1960.6|1954.6|9
1738305300000|2025-01-31 06:35:00|1960.8|1954.8|1960.1|1954.1|1961.1|1955.1|1960.1|1954.1|6
1738305600000|2025-01-31 06:40:00|1960.4|1954.4|1961.1|1955.1|1961.4|1955.4|1960.4|1954.4|6
1738305900000|2025-01-31 06:45:00|1961|1955|1961.4|1955.4|1961.4|1955.4|1960.4|1954.4|9
1738306200000|2025-01-31 06:50:00|1961.1|1955.1|1961|1955|1961.1|1955.1|1961|1955|2
1738306500000|2025-01-31 06:55:00|1960.9|1954.9|1960.3|1954.3|1960.9|1954.9|1960.3|1954.3|4
1738306800000|2025-01-31 07:00:00|1959.9|1953.9|1960.1|1954.1|1960.5|1954.5|1959.9|1953.9|11
1738307100000|2025-01-31 07:05:00|1960.3|1954.3|1960.8|1954.8|1960.9|1954.9|1960|1954|6
1738307400000|2025-01-31 07:10:00|1961|1955|1962.6|1956.6|1962.9|1956.9|1961|1955|10
1738308000000|2025-01-31 07:20:00|1963.6|1957.6|1963.8|1957.8|1963.8|1957.8|1963.3|1957.3|6
1738308300000|2025-01-31 07:25:00|1963.6|1957.6|1963.3|1957.3|1963.9|1957.9|1963.3|1957.3|8
1738308600000|2025-01-31 07:30:00|1963.4|1957.4|1963.5|1957.5|1963.5|1957.5|1963.1|1957.1|13
1738308900000|2025-01-31 07:35:00|1963.3|1957.3|1964|1958|1964.4|1958.4|1962.9|1956.9|15
1738309200000|2025-01-31 07:40:00|1963.9|1957.9|1965.5|1959.5|1965.5|1959.5|1963.4|1957.4|14
1738309500000|2025-01-31 07:45:00|1965.3|1959.3|1964.6|1958.6|1965.5|1959.5|1964.3|1958.3|11
1738309800000|2025-01-31 07:50:00|1964.8|1958.8|1964.9|1958.9|1965.1|1959.1|1964.4|1958.4|9
1738310100000|2025-01-31 07:55:00|1964.8|1958.8|1964.4|1958.4|1964.8|1958.8|1964.4|1958.4|7
1738310400000|2025-01-31 08:00:00|1964.5|1958.5|1964.9|1958.9|1967.3|1961.3|1964.5|1958.5|44
1738310700000|2025-01-31 08:05:00|1964.8|1958.8|1963.5|1957.5|1965|1959|1963.3|1957.3|18
1738311000000|2025-01-31 08:10:00|1963.3|1957.3|1960|1954|1963.3|1957.3|1958.8|1952.8|38
1738311300000|2025-01-31 08:15:00|1959.9|1953.9|1960|1954|1960.3|1954.3|1958.4|1952.4|39
1738311600000|2025-01-31 08:20:00|1960.3|1954.3|1961.3|1955.3|1962|1956|1960.3|1954.3|16
1738311900000|2025-01-31 08:25:00|1961.1|1955.1|1958.8|1952.8|1961.5|1955.5|1958.8|1952.8|19
1738312200000|2025-01-31 08:30:00|1958.5|1952.5|1962.8|1956.8|1962.8|1956.8|1958.5|1952.5|26
1738312500000|2025-01-31 08:35:00|1962.5|1956.5|1962.3|1956.3|1962.5|1956.5|1961.3|1955.3|14
1738312800000|2025-01-31 08:40:00|1962|1956|1959.4|1953.4|1962|1956|1959.4|1953.4|13
1738313100000|2025-01-31 08:45:00|1959.3|1953.3|1959.3|1953.3|1960.5|1954.5|1958.9|1952.9|13
1738313400000|2025-01-31 08:50:00|1959|1953|1959|1953|1959|1953|1958.3|1952.3|9
1738313700000|2025-01-31 08:55:00|1958.9|1952.9|1959|1953|1959|1953|1958.9|1952.9|6
1738314000000|2025-01-31 09:00:00|1958.9|1952.9|1964.1|1958.1|1969.4|1963.4|1958.4|1952.4|116
1738314300000|2025-01-31 09:05:00|1964.3|1958.3|1968.1|1962.1|1968.1|1962.1|1964.3|1958.3|34
1738314600000|2025-01-31 09:10:00|1967.9|1961.9|1969.1|1963.1|1969.4|1963.4|1967.5|1961.5|23
1738314900000|2025-01-31 09:15:00|1969|1963|1967.5|1961.5|1969.3|1963.3|1967.3|1961.3|16
1738315200000|2025-01-31 09:20:00|1967.8|1961.8|1965.6|1959.6|1967.8|1961.8|1964.1|1958.1|26
1738315500000|2025-01-31 09:25:00|1965.9|1959.9|1965.5|1959.5|1965.9|1959.9|1965.4|1959.4|13
1738315800000|2025-01-31 09:30:00|1965.3|1959.3|1965.6|1959.6|1965.8|1959.8|1962.9|1956.9|40
1738316100000|2025-01-31 09:35:00|1965.8|1959.8|1964.6|1958.6|1966|1960|1964.6|1958.6|12
1738316400000|2025-01-31 09:40:00|1964.8|1958.8|1962.6|1956.6|1965.1|1959.1|1962.5|1956.5|24
1738316700000|2025-01-31 09:45:00|1962.4|1956.4|1962.3|1956.3|1963|1957|1961.9|1955.9|12
1738317000000|2025-01-31 09:50:00|1962.4|1956.4|1962.8|1956.8|1963.8|1957.8|1962.1|1956.1|13
1738317300000|2025-01-31 09:55:00|1962.5|1956.5|1960.8|1954.8|1963.5|1957.5|1960.8|1954.8|27
1738317600000|2025-01-31 10:00:00|1960.6|1954.6|1960|1954|1960.6|1954.6|1959|1953|37
1738317900000|2025-01-31 10:05:00|1959.8|1953.8|1956.6|1950.6|1959.8|1953.8|1956.3|1950.3|31
1738318200000|2025-01-31 10:10:00|1956.8|1950.8|1956.5|1950.5|1958.1|1952.1|1956.4|1950.4|37
1738318500000|2025-01-31 10:15:00|1956.3|1950.3|1957.5|1951.5|1957.5|1951.5|1956.3|1950.3|15
1738318800000|2025-01-31 10:20:00|1957.3|1951.3|1956.5|1950.5|1957.5|1951.5|1956.5|1950.5|9
1738319100000|2025-01-31 10:25:00|1956.6|1950.6|1955.9|1949.9|1956.6|1950.6|1955.8|1949.8|14
1738319400000|2025-01-31 10:30:00|1956.1|1950.1|1957.5|1951.5|1957.6|1951.6|1955.9|1949.9|13
1738319700000|2025-01-31 10:35:00|1957.3|1951.3|1957|1951|1957.3|1951.3|1956.3|1950.3|11
1738320000000|2025-01-31 10:40:00|1956.8|1950.8|1956.8|1950.8|1957|1951|1956.8|1950.8|4
1738320300000|2025-01-31 10:45:00|1957|1951|1956.8|1950.8|1957|1951|1956.8|1950.8|4
1738320600000|2025-01-31 10:50:00|1956.5|1950.5|1956|1950|1956.5|1950.5|1956|1950|3
1738320900000|2025-01-31 10:55:00|1955.9|1949.9|1956.1|1950.1|1956.3|1950.3|1955.8|1949.8|6
1738321200000|2025-01-31 11:00:00|1956|1950|1956.1|1950.1|1957.5|1951.5|1956|1950|21
1738321500000|2025-01-31 11:05:00|1956.3|1950.3|1956.5|1950.5|1956.8|1950.8|1956.3|1950.3|7
1738321800000|2025-01-31 11:10:00|1956.3|1950.3|1956.3|1950.3|1956.3|1950.3|1956.3|1950.3|1
1738322100000|2025-01-31 11:15:00|1956.1|1950.1|1956.5|1950.5|1956.5|1950.5|1956.1|1950.1|7
1738322400000|2025-01-31 11:20:00|1956.3|1950.3|1951.8|1945.8|1956.3|1950.3|1950.9|1944.9|25
1738322700000|2025-01-31 11:25:00|1952|1946|1952.3|1946.3|1952.4|1946.4|1952|1946|3
1738323000000|2025-01-31 11:30:00|1952|1946|1954|1948|1954.1|1948.1|1951.5|1945.5|17
1738323300000|2025-01-31 11:35:00|1954.3|1948.3|1955.9|1949.9|1957.1|1951.1|1954.3|1948.3|13
1738323600000|2025-01-31 11:40:00|1955.6|1949.6|1954|1948|1955.6|1949.6|1954|1948|27
1738323900000|2025-01-31 11:45:00|1953.8|1947.8|1953.5|1947.5|1953.8|1947.8|1953.1|1947.1|8
1738324200000|2025-01-31 11:50:00|1953.8|1947.8|1954.3|1948.3|1954.3|1948.3|1953.8|1947.8|4
1738324500000|2025-01-31 11:55:00|1954.5|1948.5|1954.5|1948.5|1955|1949|1954.5|1948.5|5
1738324800000|2025-01-31 12:00:00|1954.8|1948.8|1954.5|1948.5|1954.8|1948.8|1954.5|1948.5|4
1738325100000|2025-01-31 12:05:00|1954.8|1948.8|1957.9|1951.9|1957.9|1951.9|1954.8|1948.8|35
1738325400000|2025-01-31 12:10:00|1957.8|1951.8|1957.5|1951.5|1957.9|1951.9|1957|1951|17
1738325700000|2025-01-31 12:15:00|1957.3|1951.3|1957.3|1951.3|1957.8|1951.8|1956.8|1950.8|13
1738326300000|2025-01-31 12:25:00|1957.5|1951.5|1957.3|1951.3|1957.5|1951.5|1956.5|1950.5|15
1738326600000|2025-01-31 12:30:00|1957.5|1951.5|1959.9|1953.9|1959.9|1953.9|1956.5|1950.5|29
1738326900000|2025-01-31 12:35:00|1959.8|1953.8|1960|1954|1960|1954|1958.8|1952.8|25
1738327200000|2025-01-31 12:40:00|1960.3|1954.3|1960.3|1954.3|1960.3|1954.3|1960|1954|5
1738327500000|2025-01-31 12:45:00|1960.1|1954.1|1960.8|1954.8|1961.6|1955.6|1959.8|1953.8|20
1738327800000|2025-01-31 12:50:00|1960.4|1954.4|1960.8|1954.8|1961.5|1955.5|1959|1953|27
1738328100000|2025-01-31 12:55:00|1961|1955|1959.8|1953.8|1961.3|1955.3|1959.4|1953.4|25
1738328400000|2025-01-31 13:00:00|1960|1954|1960.1|1954.1|1961|1955|1959|1953|28
1738328700000|2025-01-31 13:05:00|1960.4|1954.4|1961.9|1955.9|1962.1|1956.1|1960.4|1954.4|19
1738329000000|2025-01-31 13:10:00|1961.8|1955.8|1961.1|1955.1|1962.6|1956.6|1960.4|1954.4|31
1738329300000|2025-01-31 13:15:00|1961.3|1955.3|1962|1956|1962|1956|1961.1|1955.1|7
1738329600000|2025-01-31 13:20:00|1962.3|1956.3|1962|1956|1962.4|1956.4|1961.9|1955.9|14
1738329900000|2025-01-31 13:25:00|1962.3|1956.3|1962.8|1956.8|1962.8|1956.8|1962.3|1956.3|4
1738330200000|2025-01-31 13:30:00|1962.6|1956.6|1963.1|1957.1|1963.4|1957.4|1962.4|1956.4|32
1738330500000|2025-01-31 13:35:00|1963.4|1957.4|1964.4|1958.4|1964.9|1958.9|1962.5|1956.5|21
1738330800000|2025-01-31 13:40:00|1964.3|1958.3|1964|1958|1964.3|1958.3|1963.3|1957.3|10
1738331100000|2025-01-31 13:45:00|1963.8|1957.8|1964.3|1958.3|1964.4|1958.4|1963.8|1957.8|13
1738331400000|2025-01-31 13:50:00|1964.4|1958.4|1964|1958|1964.4|1958.4|1963.8|1957.8|7
1738331700000|2025-01-31 13:55:00|1964.3|1958.3|1962|1956|1964.9|1958.9|1961.9|1955.9|25
1738332000000|2025-01-31 14:00:00|1962.3|1956.3|1960.5|1954.5|1962.8|1956.8|1958.4|1952.4|42
1738332300000|2025-01-31 14:05:00|1960.8|1954.8|1961|1955|1961.8|1955.8|1960.3|1954.3|27
1738332600000|2025-01-31 14:10:00|1960.9|1954.9|1959.5|1953.5|1961|1955|1959.3|1953.3|27
1738332900000|2025-01-31 14:15:00|1959.8|1953.8|1958.1|1952.1|1960.8|1954.8|1957.1|1951.1|59
1738333200000|2025-01-31 14:20:00|1957.9|1951.9|1958.3|1952.3|1959|1953|1957.8|1951.8|25
1738333500000|2025-01-31 14:25:00|1958.1|1952.1|1957.5|1951.5|1958.9|1952.9|1957.3|1951.3|33
1738333800000|2025-01-31 14:30:00|1957.8|1951.8|1957.9|1951.9|1957.9|1951.9|1955.8|1949.8|39
1738334100000|2025-01-31 14:35:00|1958|1952|1958.3|1952.3|1958.6|1952.6|1957.5|1951.5|17
1738334400000|2025-01-31 14:40:00|1958.5|1952.5|1957.8|1951.8|1958.5|1952.5|1957.3|1951.3|25
1738334700000|2025-01-31 14:45:00|1957.6|1951.6|1957.8|1951.8|1957.8|1951.8|1957.3|1951.3|6
1738335000000|2025-01-31 14:50:00|1957.6|1951.6|1958.8|1952.8|1958.8|1952.8|1957.6|1951.6|7
1738335300000|2025-01-31 14:55:00|1958.9|1952.9|1958.8|1952.8|1958.9|1952.9|1958.8|1952.8|2
1738335600000|2025-01-31 15:00:00|1958.6|1952.6|1959.9|1953.9|1960.5|1954.5|1958.4|1952.4|25
1738335900000|2025-01-31 15:05:00|1959.8|1953.8|1960.4|1954.4|1960.4|1954.4|1958|1952|17
1738336200000|2025-01-31 15:10:00|1960.3|1954.3|1963|1957|1963.6|1957.6|1959.9|1953.9|19
1738336500000|2025-01-31 15:15:00|1963.3|1957.3|1964|1958|1964.1|1958.1|1962.6|1956.6|16
1738336800000|2025-01-31 15:20:00|1963.8|1957.8|1964|1958|1964|1958|1962.8|1956.8|13
1738337100000|2025-01-31 15:25:00|1964.1|1958.1|1964|1958|1964.8|1958.8|1964|1958|20
1738337400000|2025-01-31 15:30:00|1963.5|1957.5|1965|1959|1965|1959|1963.5|1957.5|9
1738337700000|2025-01-31 15:35:00|1964.8|1958.8|1965.1|1959.1|1965.8|1959.8|1963.8|1957.8|30
1738338000000|2025-01-31 15:40:00|1964.9|1958.9|1964.4|1958.4|1964.9|1958.9|1963.5|1957.5|29
1738338300000|2025-01-31 15:45:00|1963.8|1957.8|1963.5|1957.5|1963.9|1957.9|1962.5|1956.5|12
1738338600000|2025-01-31 15:50:00|1963.6|1957.6|1960|1954|1963.6|1957.6|1957.5|1951.5|47
1738338900000|2025-01-31 15:55:00|1959.9|1953.9|1960|1954|1960|1954|1959|1953|31
1738339200000|2025-01-31 16:00:00|1959.8|1953.8|1961|1955|1961.3|1955.3|1959.8|1953.8|16
1738339500000|2025-01-31 16:05:00|1960.8|1954.8|1954.5|1948.5|1961.8|1955.8|1954.5|1948.5|42
1738339800000|2025-01-31 16:10:00|1954.4|1948.4|1954.9|1948.9|1956|1950|1953.1|1947.1|36
1738340100000|2025-01-31 16:15:00|1954.8|1948.8|1953.9|1947.9|1954.8|1948.8|1953.3|1947.3|32
1738340400000|2025-01-31 16:20:00|1954.1|1948.1|1955|1949|1955.3|1949.3|1954.1|1948.1|21
1738340700000|2025-01-31 16:25:00|1955.3|1949.3|1954.9|1948.9|1955.6|1949.6|1954.4|1948.4|18
1738341000000|2025-01-31 16:30:00|1955|1949|1956.1|1950.1|1956.5|1950.5|1954.8|1948.8|25
1738341300000|2025-01-31 16:35:00|1955.9|1949.9|1956.9|1950.9|1957|1951|1953.8|1947.8|32
1738341600000|2025-01-31 16:40:00|1956.6|1950.6|1956.5|1950.5|1957.1|1951.1|1956.1|1950.1|18
1738341900000|2025-01-31 16:45:00|1956.9|1950.9|1952.6|1946.6|1957.6|1951.6|1952.6|1946.6|39
1738342200000|2025-01-31 16:50:00|1952.9|1946.9|1948.4|1942.4|1953.6|1947.6|1948.3|1942.3|96
1738342500000|2025-01-31 16:55:00|1948.6|1942.6|1953.4|1947.4|1954.8|1948.8|1948.6|1942.6|182
1738342800000|2025-01-31 17:00:00|1953.6|1947.6|1955.6|1949.6|1956.4|1950.4|1953.6|1947.6|9
1738343100000|2025-01-31 17:05:00|1955.4|1949.4|1955.9|1949.9|1956.3|1950.3|1954.6|1948.6|26
1738343400000|2025-01-31 17:10:00|1956.1|1950.1|1958.6|1952.6|1958.8|1952.8|1955.5|1949.5|41
1738343700000|2025-01-31 17:15:00|1958.1|1952.1|1956.8|1950.8|1958.6|1952.6|1956.5|1950.5|21
1738344000000|2025-01-31 17:20:00|1956.5|1950.5|1955.5|1949.5|1956.9|1950.9|1955.4|1949.4|22
1738344300000|2025-01-31 17:25:00|1955.6|1949.6|1956|1950|1956.5|1950.5|1955.5|1949.5|13
1738344600000|2025-01-31 17:30:00|1955.9|1949.9|1954.3|1948.3|1955.9|1949.9|1953.8|1947.8|13
1738344900000|2025-01-31 17:35:00|1953.8|1947.8|1953.5|1947.5|1954.4|1948.4|1953.5|1947.5|9
1738345200000|2025-01-31 17:40:00|1953.8|1947.8|1953.5|1947.5|1953.8|1947.8|1953.5|1947.5|5
1738345800000|2025-01-31 17:50:00|1953.8|1947.8|1953.8|1947.8|1953.8|1947.8|1953.8|1947.8|1
1738346100000|2025-01-31 17:55:00|1953.9|1947.9|1953.5|1947.5|1954.3|1948.3|1953.5|1947.5|23
1738346400000|2025-01-31 18:00:00|1953.4|1947.4|1952.6|1946.6|1953.5|1947.5|1952.6|1946.6|10
1738346700000|2025-01-31 18:05:00|1952.9|1946.9|1952.6|1946.6|1954.1|1948.1|1952.6|1946.6|8
1738347000000|2025-01-31 18:10:00|1952.5|1946.5|1952.1|1946.1|1952.6|1946.6|1952.1|1946.1|6
1738347300000|2025-01-31 18:15:00|1952|1946|1951.9|1945.9|1952.1|1946.1|1951.9|1945.9|3
1738347600000|2025-01-31 18:20:00|1952|1946|1950.1|1944.1|1952.9|1946.9|1950.1|1944.1|14
1738347900000|2025-01-31 18:25:00|1949.9|1943.9|1950.6|1944.6|1951.1|1945.1|1949.9|1943.9|22
1738348200000|2025-01-31 18:30:00|1950.9|1944.9|1950.4|1944.4|1951.1|1945.1|1950.3|1944.3|13
1738348500000|2025-01-31 18:35:00|1950.5|1944.5|1950.5|1944.5|1950.8|1944.8|1950.3|1944.3|14
1738348800000|2025-01-31 18:40:00|1950.3|1944.3|1949.6|1943.6|1950.3|1944.3|1949.6|1943.6|8
1738349100000|2025-01-31 18:45:00|1949.9|1943.9|1951.4|1945.4|1952|1946|1949.9|1943.9|8
1738349400000|2025-01-31 18:50:00|1951.1|1945.1|1951.1|1945.1|1951.1|1945.1|1951.1|1945.1|1
1738349700000|2025-01-31 18:55:00|1957.5|1938.8|1957.8|1939|1958.8|1940|1956.5|1937.8|8
1738544400000|2025-02-03 01:00:00|1944.6|1938.6|1938.6|1932.6|1944.6|1938.6|1938.6|1932.6|34
1738544700000|2025-02-03 01:05:00|1938.4|1932.4|1941.1|1935.1|1943.1|1937.1|1937.6|1931.6|47
1738545000000|2025-02-03 01:10:00|1941.3|1935.3|1943.9|1937.9|1944.1|1938.1|1941.3|1935.3|30
1738545300000|2025-02-03 01:15:00|1943.8|1937.8|1940.1|1934.1|1944.1|1938.1|1939.4|1933.4|37
1738545600000|2025-02-03 01:20:00|1939.9|1933.9|1939.9|1933.9|1940.6|1934.6|1939.1|1933.1|17
1738545900000|2025-02-03 01:25:00|1939.4|1933.4|1939.5|1933.5|1939.5|1933.5|1938.1|1932.1|12
1738546200000|2025-02-03 01:30:00|1939.9|1933.9|1939.9|1933.9|1940.1|1934.1|1938.9|1932.9|17
1738546500000|2025-02-03 01:35:00|1939.6|1933.6|1939.4|1933.4|1940.1|1934.1|1938.4|1932.4|32
1738546800000|2025-02-03 01:40:00|1939.6|1933.6|1940.1|1934.1|1940.1|1934.1|1939.4|1933.4|9
1738547100000|2025-02-03 01:45:00|1940|1934|1941.9|1935.9|1941.9|1935.9|1939.9|1933.9|16
1738547400000|2025-02-03 01:50:00|1942.9|1936.9|1948.1|1942.1|1948.1|1942.1|1942.9|1936.9|24
1738547700000|2025-02-03 01:55:00|1947.9|1941.9|1946.9|1940.9|1947.9|1941.9|1945|1939|27
1738548000000|2025-02-03 02:00:00|1948.1|1942.1|1946.9|1940.9|1948.5|1942.5|1946.3|1940.3|14
1738548300000|2025-02-03 02:05:00|1946.6|1940.6|1951.5|1945.5|1951.6|1945.6|1946.6|1940.6|40
1738548600000|2025-02-03 02:10:00|1951.6|1945.6|1953.4|1947.4|1954.1|1948.1|1950.6|1944.6|36
1738548900000|2025-02-03 02:15:00|1954.5|1948.5|1953.9|1947.9|1954.6|1948.6|1953.4|1947.4|17
1738549200000|2025-02-03 02:20:00|1953.6|1947.6|1955|1949|1955.3|1949.3|1953.4|1947.4|6
1738549500000|2025-02-03 02:25:00|1955.1|1949.1|1954.1|1948.1|1955.1|1949.1|1953.3|1947.3|13
1738549800000|2025-02-03 02:30:00|1953.9|1947.9|1955.6|1949.6|1956.8|1950.8|1952.9|1946.9|20
1738550100000|2025-02-03 02:35:00|1955.9|1949.9|1955.1|1949.1|1957.1|1951.1|1954.4|1948.4|16
1738550400000|2025-02-03 02:40:00|1955.4|1949.4|1958.4|1952.4|1959.1|1953.1|1955.4|1949.4|21
1738550700000|2025-02-03 02:45:00|1958.6|1952.6|1958.1|1952.1|1958.6|1952.6|1957.6|1951.6|10
1738551000000|2025-02-03 02:50:00|1957.9|1951.9|1957.9|1951.9|1957.9|1951.9|1957.1|1951.1|8
1738551300000|2025-02-03 02:55:00|1958.1|1952.1|1958.1|1952.1|1959.6|1953.6|1957.6|1951.6|19
1738551600000|2025-02-03 03:00:00|1957.9|1951.9|1956|1950|1957.9|1951.9|1954.6|1948.6|23
1738551900000|2025-02-03 03:05:00|1955.9|1949.9|1956|1950|1956|1950|1955.4|1949.4|13
1738552200000|2025-02-03 03:10:00|1955.6|1949.6|1954.6|1948.6|1955.6|1949.6|1954.3|1948.3|10
1738552500000|2025-02-03 03:15:00|1954.8|1948.8|1955.4|1949.4|1955.4|1949.4|1954.8|1948.8|6
1738552800000|2025-02-03 03:20:00|1955.3|1949.3|1956.1|1950.1|1956.1|1950.1|1954.6|1948.6|13
1738553100000|2025-02-03 03:25:00|1956|1950|1957.4|1951.4|1957.4|1951.4|1956|1950|4
1738553400000|2025-02-03 03:30:00|1957.6|1951.6|1958.9|1952.9|1958.9|1952.9|1956.6|1950.6|24
1738553700000|2025-02-03 03:35:00|1958.8|1952.8|1959.3|1953.3|1959.3|1953.3|1958.8|1952.8|5
1738554000000|2025-02-03 03:40:00|1959.1|1953.1|1957.9|1951.9|1959.1|1953.1|1957.1|1951.1|7
1738554300000|2025-02-03 03:45:00|1958.1|1952.1|1957.4|1951.4|1958.1|1952.1|1957.1|1951.1|6
1738554600000|2025-02-03 03:50:00|1957.6|1951.6|1958.1|1952.1|1958.1|1952.1|1957.6|1951.6|5
1738554900000|2025-02-03 03:55:00|1958|1952|1958.3|1952.3|1958.3|1952.3|1957.4|1951.4|11
1738555200000|2025-02-03 04:00:00|1958.4|1952.4|1958.8|1952.8|1959.6|1953.6|1958.1|1952.1|18
1738555500000|2025-02-03 04:05:00|1959|1953|1958.8|1952.8|1959|1953|1958.3|1952.3|10
1738555800000|2025-02-03 04:10:00|1958.9|1952.9|1959.6|1953.6|1959.6|1953.6|1958.6|1952.6|7
1738556100000|2025-02-03 04:15:00|1959.5|1953.5|1958.8|1952.8|1959.5|1953.5|1958.6|1952.6|6
1738556400000|2025-02-03 04:20:00|1958.5|1952.5|1959|1953|1959|1953|1958.5|1952.5|6
1738556700000|2025-02-03 04:25:00|1958.9|1952.9|1958.9|1952.9|1958.9|1952.9|1957.6|1951.6|13
1738557000000|2025-02-03 04:30:00|1958.8|1952.8|1958.5|1952.5|1959.1|1953.1|1958.5|1952.5|9
1738557300000|2025-02-03 04:35:00|1958.6|1952.6|1959|1953|1959|1953|1958.4|1952.4|7
1738557600000|2025-02-03 04:40:00|1958.8|1952.8|1959.1|1953.1|1959.3|1953.3|1958.8|1952.8|10
1738557900000|2025-02-03 04:45:00|1958.9|1952.9|1959.4|1953.4|1959.4|1953.4|1958.6|1952.6|6
1738558200000|2025-02-03 04:50:00|1959.1|1953.1|1960|1954|1960|1954|1958.9|1952.9|6
1738558500000|2025-02-03 04:55:00|1959.9|1953.9|1959.6|1953.6|1959.9|1953.9|1959.1|1953.1|7
1738558800000|2025-02-03 05:00:00|1959.4|1953.4|1959.3|1953.3|1959.6|1953.6|1959.3|1953.3|9
1738559100000|2025-02-03 05:05:00|1959.1|1953.1|1959.1|1953.1|1959.1|1953.1|1958.9|1952.9|3
1738559400000|2025-02-03 05:10:00|1959.3|1953.3|1959.1|1953.1|1959.3|1953.3|1958.3|1952.3|5
1738559700000|2025-02-03 05:15:00|1958.9|1952.9|1959.3|1953.3|1959.3|1953.3|1958.4|1952.4|9
1738560000000|2025-02-03 05:20:00|1959.1|1953.1|1959.3|1953.3|1959.3|1953.3|1958.8|1952.8|8
1738560300000|2025-02-03 05:25:00|1959.1|1953.1|1959|1953|1959.1|1953.1|1958.6|1952.6|10
1738560600000|2025-02-03 05:30:00|1958.9|1952.9|1959|1953|1959.1|1953.1|1958.9|1952.9|3
1738560900000|2025-02-03 05:35:00|1958.9|1952.9|1957.9|1951.9|1959|1953|1957.5|1951.5|11
1738561200000|2025-02-03 05:40:00|1957.6|1951.6|1954.4|1948.4|1957.6|1951.6|1954.4|1948.4|15
1738561500000|2025-02-03 05:45:00|1954.5|1948.5|1955.9|1949.9|1955.9|1949.9|1954.4|1948.4|8
1738561800000|2025-02-03 05:50:00|1956.1|1950.1|1956.9|1950.9|1957.1|1951.1|1955.3|1949.3|13
1738562100000|2025-02-03 05:55:00|1956.6|1950.6|1956.6|1950.6|1956.6|1950.6|1956.1|1950.1|4
1738562400000|2025-02-03 06:00:00|1956.9|1950.9|1957.1|1951.1|1957.1|1951.1|1956.6|1950.6|8
1738562700000|2025-02-03 06:05:00|1957.4|1951.4|1959.9|1953.9|1960.6|1954.6|1957.4|1951.4|13
1738563000000|2025-02-03 06:10:00|1959.6|1953.6|1959.4|1953.4|1959.6|1953.6|1958.3|1952.3|8
1738563300000|2025-02-03 06:15:00|1959.1|1953.1|1957.4|1951.4|1959.1|1953.1|1957.1|1951.1|8
1738563600000|2025-02-03 06:20:00|1957.6|1951.6|1959.3|1953.3|1959.3|1953.3|1957.6|1951.6|8
1738563900000|2025-02-03 06:25:00|1959.1|1953.1|1959.1|1953.1|1959.4|1953.4|1958.9|1952.9|5
1738564200000|2025-02-03 06:30:00|1958.4|1952.4|1959.6|1953.6|1959.6|1953.6|1957.1|1951.1|16
1738564500000|2025-02-03 06:35:00|1959.4|1953.4|1958.4|1952.4|1959.4|1953.4|1957.9|1951.9|10
1738564800000|2025-02-03 06:40:00|1958.6|1952.6|1959.9|1953.9|1959.9|1953.9|1958.4|1952.4|7
1738565100000|2025-02-03 06:45:00|1959.6|1953.6|1959.4|1953.4|1959.6|1953.6|1959.1|1953.1|5
1738565400000|2025-02-03 06:50:00|1958.6|1952.6|1955.4|1949.4|1958.9|1952.9|1955.4|1949.4|13
1738565700000|2025-02-03 06:55:00|1955.1|1949.1|1952.8|1946.8|1955.1|1949.1|1952.1|1946.1|6
1738566000000|2025-02-03 07:00:00|1953|1947|1952.5|1946.5|1954.9|1948.9|1952|1946|26
1738566300000|2025-02-03 07:05:00|1952.3|1946.3|1952.5|1946.5|1953.5|1947.5|1951.1|1945.1|34
1738566600000|2025-02-03 07:10:00|1952.4|1946.4|1953.9|1947.9|1954.1|1948.1|1950.6|1944.6|36
1738566900000|2025-02-03 07:15:00|1954.1|1948.1|1955.6|1949.6|1955.6|1949.6|1953.6|1947.6|12
1738567200000|2025-02-03 07:20:00|1955.4|1949.4|1956.5|1950.5|1957.3|1951.3|1953.4|1947.4|25
1738567500000|2025-02-03 07:25:00|1956.8|1950.8|1956.1|1950.1|1956.8|1950.8|1955.5|1949.5|13
1738567800000|2025-02-03 07:30:00|1955.9|1949.9|1957.4|1951.4|1957.5|1951.5|1954.4|1948.4|16
1738568100000|2025-02-03 07:35:00|1957.1|1951.1|1955.6|1949.6|1957.1|1951.1|1955.5|1949.5|17
1738568400000|2025-02-03 07:40:00|1956|1950|1956.4|1950.4|1956.4|1950.4|1956|1950|12
1738568700000|2025-02-03 07:45:00|1956.6|1950.6|1953.5|1947.5|1956.6|1950.6|1953.3|1947.3|21
1738569000000|2025-02-03 07:50:00|1953.3|1947.3|1951.1|1945.1|1953.8|1947.8|1950.4|1944.4|33
1738569300000|2025-02-03 07:55:00|1951.3|1945.3|1951.8|1945.8|1951.8|1945.8|1950.5|1944.5|28
1738569600000|2025-02-03 08:00:00|1951.9|1945.9|1950.5|1944.5|1954.6|1948.6|1950.1|1944.1|100
1738569900000|2025-02-03 08:05:00|1950.3|1944.3|1952.8|1946.8|1952.9|1946.9|1947.8|1941.8|74
1738570200000|2025-02-03 08:10:00|1952.6|1946.6|1948.5|1942.5|1952.6|1946.6|1947.9|1941.9|41
1738570500000|2025-02-03 08:15:00|1948.3|1942.3|1950.3|1944.3|1950.5|1944.5|1947.6|1941.6|41
1738570800000|2025-02-03 08:20:00|1950.5|1944.5|1948.8|1942.8|1950.5|1944.5|1947.9|1941.9|43
1738571100000|2025-02-03 08:25:00|1948.9|1942.9|1948.8|1942.8|1948.9|1942.9|1947.3|1941.3|28
1738571400000|2025-02-03 08:30:00|1948.6|1942.6|1950|1944|1950.3|1944.3|1948.5|1942.5|31
1738571700000|2025-02-03 08:35:00|1949.8|1943.8|1950.8|1944.8|1951.3|1945.3|1949|1943|31
1738572000000|2025-02-03 08:40:00|1950.3|1944.3|1949.3|1943.3|1950.3|1944.3|1947.8|1941.8|41
1738572300000|2025-02-03 08:45:00|1949.6|1943.6|1949.8|1943.8|1950.5|1944.5|1948.3|1942.3|32
1738572600000|2025-02-03 08:50:00|1949.6|1943.6|1950.3|1944.3|1950.3|1944.3|1948.5|1942.5|26
1738572900000|2025-02-03 08:55:00|1950.1|1944.1|1949.8|1943.8|1950.4|1944.4|1948.9|1942.9|27
1738573200000|2025-02-03 09:00:00|1949.9|1943.9|1947.5|1941.5|1950.5|1944.5|1947.5|1941.5|54
1738573500000|2025-02-03 09:05:00|1947.3|1941.3|1947|1941|1947.4|1941.4|1946.5|1940.5|30
1738573800000|2025-02-03 09:10:00|1946.4|1940.4|1946.1|1940.1|1947.1|1941.1|1945.1|1939.1|28
1738574100000|2025-02-03 09:15:00|1946|1940|1945.3|1939.3|1946.3|1940.3|1944.6|1938.6|30
1738574400000|2025-02-03 09:20:00|1945.5|1939.5|1945.5|1939.5|1945.6|1939.6|1944.1|1938.1|26
1738574700000|2025-02-03 09:25:00|1945.3|1939.3|1945|1939|1946.5|1940.5|1944.3|1938.3|23
1738575000000|2025-02-03 09:30:00|1944.8|1938.8|1945.8|1939.8|1945.8|1939.8|1944.3|1938.3|22
1738575300000|2025-02-03 09:35:00|1945.5|1939.5|1944.6|1938.6|1945.6|1939.6|1944.6|1938.6|23
1738575600000|2025-02-03 09:40:00|1944.5|1938.5|1946.5|1940.5|1946.5|1940.5|1944.3|1938.3|19
1738575900000|2025-02-03 09:45:00|1946.8|1940.8|1947|1941|1948.3|1942.3|1945.9|1939.9|17
1738576200000|2025-02-03 09:50:00|1946.9|1940.9|1946.5|1940.5|1947|1941|1946.3|1940.3|13
1738576500000|2025-02-03 09:55:00|1946.3|1940.3|1946.5|1940.5|1946.5|1940.5|1945.8|1939.8|9
1738576800000|2025-02-03 10:00:00|1946.8|1940.8|1947.5|1941.5|1947.5|1941.5|1946.6|1940.6|14
1738577100000|2025-02-03 10:05:00|1947.3|1941.3|1947|1941|1947.3|1941.3|1946.5|1940.5|14
1738577400000|2025-02-03 10:10:00|1947.1|1941.1|1945.8|1939.8|1947.1|1941.1|1945.8|1939.8|21
1738577700000|2025-02-03 10:15:00|1946|1940|1944.8|1938.8|1946|1940|1944.5|1938.5|26
1738578000000|2025-02-03 10:20:00|1945|1939|1944.9|1938.9|1945|1939|1944.5|1938.5|12
1738578300000|2025-02-03 10:25:00|1944.8|1938.8|1944|1938|1944.8|1938.8|1943.8|1937.8|15
1738578600000|2025-02-03 10:30:00|1943.8|1937.8|1941.5|1935.5|1943.8|1937.8|1941.5|1935.5|16
1738578900000|2025-02-03 10:35:00|1941.4|1935.4|1943.8|1937.8|1943.9|1937.9|1941.4|1935.4|12
1738579200000|2025-02-03 10:40:00|1943.6|1937.6|1943|1937|1943.6|1937.6|1942.8|1936.8|11
1738579500000|2025-02-03 10:45:00|1943.1|1937.1|1942.5|1936.5|1943.5|1937.5|1942.5|1936.5|8
1738579800000|2025-02-03 10:50:00|1942.8|1936.8|1942|1936|1942.8|1936.8|1942|1936|6
1738580100000|2025-02-03 10:55:00|1942.1|1936.1|1942.1|1936.1|1942.1|1936.1|1942|1936|3
1738580400000|2025-02-03 11:00:00|1942|1936|1942.1|1936.1|1942.8|1936.8|1942|1936|9
1738580700000|2025-02-03 11:05:00|1942|1936|1942.8|1936.8|1942.8|1936.8|1941.8|1935.8|9
1738581000000|2025-02-03 11:10:00|1943|1937|1943.8|1937.8|1943.9|1937.9|1942.8|1936.8|10
1738581300000|2025-02-03 11:15:00|1943.9|1937.9|1943.8|1937.8|1944.8|1938.8|1943.3|1937.3|23
1738581600000|2025-02-03 11:20:00|1943.4|1937.4|1942.8|1936.8|1943.5|1937.5|1942.1|1936.1|12
1738581900000|2025-02-03 11:25:00|1943|1937|1943.5|1937.5|1943.5|1937.5|1941.5|1935.5|12
1738582200000|2025-02-03 11:30:00|1943.4|1937.4|1942.1|1936.1|1943.4|1937.4|1941.1|1935.1|23
1738582500000|2025-02-03 11:35:00|1942.3|1936.3|1942.5|1936.5|1942.5|1936.5|1942.1|1936.1|4
1738582800000|2025-02-03 11:40:00|1943.1|1937.1|1943.8|1937.8|1943.8|1937.8|1943.1|1937.1|7
1738583100000|2025-02-03 11:45:00|1944.3|1938.3|1944.9|1938.9|1945.5|1939.5|1944.1|1938.1|18
1738583400000|2025-02-03 11:50:00|1944.8|1938.8|1944.5|1938.5|1945.3|1939.3|1944.3|1938.3|15
1738583700000|2025-02-03 11:55:00|1944.8|1938.8|1947.4|1941.4|1948.3|1942.3|1944.8|1938.8|32
1738584000000|2025-02-03 12:00:00|1947.5|1941.5|1946.5|1940.5|1948.3|1942.3|1946.3|1940.3|16
1738584300000|2025-02-03 12:05:00|1946.8|1940.8|1947.4|1941.4|1947.4|1941.4|1946.5|1940.5|13
1738584600000|2025-02-03 12:10:00|1948|1942|1949|1943|1949|1943|1947.6|1941.6|18
1738584900000|2025-02-03 12:15:00|1949.6|1943.6|1948|1942|1949.6|1943.6|1948|1942|9
1738585200000|2025-02-03 12:20:00|1947.9|1941.9|1948|1942|1948.6|1942.6|1946.8|1940.8|17
1738585500000|2025-02-03 12:25:00|1948.3|1942.3|1949|1943|1949|1943|1947.4|1941.4|19
1738585800000|2025-02-03 12:30:00|1948.8|1942.8|1947.5|1941.5|1949.3|1943.3|1947.4|1941.4|25
1738586100000|2025-02-03 12:35:00|1947.6|1941.6|1948.1|1942.1|1948.5|1942.5|1945.4|1939.4|25
1738586400000|2025-02-03 12:40:00|1948|1942|1947.5|1941.5|1949.5|1943.5|1946.9|1940.9|23
1738586700000|2025-02-03 12:45:00|1947.4|1941.4|1948|1942|1948.5|1942.5|1946.3|1940.3|27
1738587000000|2025-02-03 12:50:00|1948.3|1942.3|1947.1|1941.1|1949.8|1943.8|1946.3|1940.3|37
1738587300000|2025-02-03 12:55:00|1947|1941|1948|1942|1948.1|1942.1|1946.3|1940.3|23
1738587600000|2025-02-03 13:00:00|1948.3|1942.3|1947.9|1941.9|1949.4|1943.4|1946.6|1940.6|50
1738587900000|2025-02-03 13:05:00|1947.6|1941.6|1946.5|1940.5|1949.9|1943.9|1946.1|1940.1|91
1738588200000|2025-02-03 13:10:00|1946.4|1940.4|1946.9|1940.9|1947.1|1941.1|1946.3|1940.3|25
1738588500000|2025-02-03 13:15:00|1946.6|1940.6|1946.3|1940.3|1947.3|1941.3|1946.1|1940.1|17
1738588800000|2025-02-03 13:20:00|1946.5|1940.5|1946.8|1940.8|1947.6|1941.6|1946.5|1940.5|20
1738589100000|2025-02-03 13:25:00|1946.9|1940.9|1947|1941|1947.3|1941.3|1946.5|1940.5|13
1738589400000|2025-02-03 13:30:00|1946.8|1940.8|1947.3|1941.3|1948|1942|1946.8|1940.8|30
1738589700000|2025-02-03 13:35:00|1947|1941|1946.5|1940.5|1947.8|1941.8|1945.9|1939.9|15
1738590000000|2025-02-03 13:40:00|1946.8|1940.8|1947.3|1941.3|1947.3|1941.3|1946.8|1940.8|7
1738590300000|2025-02-03 13:45:00|1947.5|1941.5|1949|1943|1949|1943|1947.5|1941.5|13
1738590600000|2025-02-03 13:50:00|1949.3|1943.3|1950.3|1944.3|1951|1945|1948.1|1942.1|38
1738590900000|2025-02-03 13:55:00|1950|1944|1949.3|1943.3|1950|1944|1948.8|1942.8|20
1738591200000|2025-02-03 14:00:00|1949.1|1943.1|1946.5|1940.5|1949.1|1943.1|1946.3|1940.3|33
1738591500000|2025-02-03 14:05:00|1946.6|1940.6|1946.4|1940.4|1947|1941|1946|1940|30
1738591800000|2025-02-03 14:10:00|1946.3|1940.3|1947|1941|1948.3|1942.3|1945.8|1939.8|34
1738592100000|2025-02-03 14:15:00|1947.1|1941.1|1947|1941|1948.6|1942.6|1946.8|1940.8|28
1738592400000|2025-02-03 14:20:00|1946.8|1940.8|1946|1940|1946.8|1940.8|1945.3|1939.3|29
1738592700000|2025-02-03 14:25:00|1946.3|1940.3|1945.8|1939.8|1946.3|1940.3|1945.6|1939.6|13
1738593000000|2025-02-03 14:30:00|1946|1940|1946.5|1940.5|1946.5|1940.5|1944.8|1938.8|29
1738593300000|2025-02-03 14:35:00|1946.3|1940.3|1946.5|1940.5|1946.5|1940.5|1945.3|1939.3|30
1738593600000|2025-02-03 14:40:00|1946.6|1940.6|1948|1942|1948.3|1942.3|1945.9|1939.9|37
1738593900000|2025-02-03 14:45:00|1948.3|1942.3|1946.5|1940.5|1948.3|1942.3|1946.1|1940.1|20
1738594200000|2025-02-03 14:50:00|1946.8|1940.8|1947|1941|1947.9|1941.9|1946.8|1940.8|25
1738594500000|2025-02-03 14:55:00|1947.3|1941.3|1947.5|1941.5|1947.8|1941.8|1946.5|1940.5|30
1738594800000|2025-02-03 15:00:00|1947.3|1941.3|1945.4|1939.4|1947.3|1941.3|1945|1939|31
1738595100000|2025-02-03 15:05:00|1945.3|1939.3|1945.6|1939.6|1946.3|1940.3|1945|1939|30
1738595400000|2025-02-03 15:10:00|1945.3|1939.3|1946.1|1940.1|1947.3|1941.3|1945.1|1939.1|20
1738595700000|2025-02-03 15:15:00|1945.8|1939.8|1945.3|1939.3|1946|1940|1945.1|1939.1|11
1738596000000|2025-02-03 15:20:00|1945.1|1939.1|1951.5|1945.5|1952|1946|1944.5|1938.5|123
1738596300000|2025-02-03 15:25:00|1951.6|1945.6|1951.4|1945.4|1953.5|1947.5|1949.4|1943.4|188
1738596600000|2025-02-03 15:30:00|1951.1|1945.1|1949.8|1943.8|1951.8|1945.8|1948.3|1942.3|84
1738596900000|2025-02-03 15:35:00|1950|1944|1948|1942|1950|1944|1947.8|1941.8|50
1738597200000|2025-02-03 15:40:00|1947.8|1941.8|1950.8|1944.8|1951.9|1945.9|1947.5|1941.5|69
1738597500000|2025-02-03 15:45:00|1951|1945|1946.9|1940.9|1951|1945|1946.3|1940.3|42
1738597800000|2025-02-03 15:50:00|1947|1941|1947|1941|1947|1941|1945.9|1939.9|26
1738598100000|2025-02-03 15:55:00|1947.1|1941.1|1948.5|1942.5|1948.9|1942.9|1947.1|1941.1|30
1738598400000|2025-02-03 16:00:00|1948.3|1942.3|1947.5|1941.5|1949.8|1943.8|1945.6|1939.6|62
1738598700000|2025-02-03 16:05:00|1947.8|1941.8|1951.1|1945.1|1951.3|1945.3|1947.8|1941.8|39
1738599000000|2025-02-03 16:10:00|1951.3|1945.3|1952.6|1946.6|1952.8|1946.8|1950.9|1944.9|49
1738599300000|2025-02-03 16:15:00|1952.8|1946.8|1952|1946|1953.6|1947.6|1950.1|1944.1|58
1738599600000|2025-02-03 16:20:00|1951.8|1945.8|1952.4|1946.4|1952.4|1946.4|1950.8|1944.8|19
1738599900000|2025-02-03 16:25:00|1952.5|1946.5|1951.3|1945.3|1953.6|1947.6|1951.3|1945.3|42
1738600200000|2025-02-03 16:30:00|1951.1|1945.1|1954.3|1948.3|1954.6|1948.6|1949.9|1943.9|49
1738600500000|2025-02-03 16:35:00|1954|1948|1954.5|1948.5|1954.5|1948.5|1952.3|1946.3|35
1738600800000|2025-02-03 16:40:00|1954.9|1948.9|1954.3|1948.3|1956.6|1950.6|1953.3|1947.3|35
1738601100000|2025-02-03 16:45:00|1954.5|1948.5|1953.1|1947.1|1954.8|1948.8|1950.9|1944.9|37
1738601400000|2025-02-03 16:50:00|1953.3|1947.3|1955|1949|1956.6|1950.6|1953.3|1947.3|49
1738601700000|2025-02-03 16:55:00|1953.6|1947.6|1947.6|1941.6|1953.6|1947.6|1945.6|1939.6|128
1738602000000|2025-02-03 17:00:00|1947.5|1941.5|1948|1942|1948.1|1942.1|1947.5|1941.5|5
1738602300000|2025-02-03 17:05:00|1947.8|1941.8|1945.1|1939.1|1948.1|1942.1|1944.5|1938.5|39
1738602600000|2025-02-03 17:10:00|1945.3|1939.3|1944.4|1938.4|1945.9|1939.9|1943.9|1937.9|8
1738602900000|2025-02-03 17:15:00|1944.1|1938.1|1944.1|1938.1|1944.4|1938.4|1944.1|1938.1|5
1738603200000|2025-02-03 17:20:00|1943.9|1937.9|1944.9|1938.9|1945|1939|1943.8|1937.8|6
1738603500000|2025-02-03 17:25:00|1945.4|1939.4|1947.3|1941.3|1947.3|1941.3|1945.4|1939.4|5
1738603800000|2025-02-03 17:30:00|1947.4|1941.4|1945.6|1939.6|1947.8|1941.8|1945.5|1939.5|9
1738604100000|2025-02-03 17:35:00|1945.1|1939.1|1945.6|1939.6|1945.6|1939.6|1945.1|1939.1|4
1738604400000|2025-02-03 17:40:00|1945.4|1939.4|1946.3|1940.3|1947|1941|1945.4|1939.4|11
1738604700000|2025-02-03 17:45:00|1946.6|1940.6|1946.9|1940.9|1947.1|1941.1|1946.6|1940.6|3
1738605000000|2025-02-03 17:50:00|1947.1|1941.1|1947.4|1941.4|1947.4|1941.4|1947.1|1941.1|3
1738605300000|2025-02-03 17:55:00|1947|1941|1947|1941|1947.5|1941.5|1946.1|1940.1|32
1738605600000|2025-02-03 18:00:00|1946.8|1940.8|1947.1|1941.1|1947.1|1941.1|1946.5|1940.5|4
1738605900000|2025-02-03 18:05:00|1947.4|1941.4|1946.6|1940.6|1947.4|1941.4|1946.6|1940.6|6
1738606200000|2025-02-03 18:10:00|1946.9|1940.9|1946.5|1940.5|1947.1|1941.1|1946.5|1940.5|7
1738606800000|2025-02-03 18:20:00|1946|1940|1945.9|1939.9|1946|1940|1945.9|1939.9|2
1738607100000|2025-02-03 18:25:00|1946|1940|1946.1|1940.1|1946.4|1940.4|1945.9|1939.9|7
1738607400000|2025-02-03 18:30:00|1946.4|1940.4|1946.4|1940.4|1946.4|1940.4|1946.4|1940.4|1
1738607700000|2025-02-03 18:35:00|1945.9|1939.9|1946.9|1940.9|1946.9|1940.9|1945.9|1939.9|2
1738608000000|2025-02-03 18:40:00|1946.6|1940.6|1946.6|1940.6|1946.6|1940.6|1946.5|1940.5|3
1738608300000|2025-02-03 18:45:00|1946.4|1940.4|1946.4|1940.4|1946.4|1940.4|1946.4|1940.4|1
1738608600000|2025-02-03 18:50:00|1946.6|1940.6|1946.8|1940.8|1946.8|1940.8|1946.3|1940.3|4
1738608900000|2025-02-03 18:55:00|1953|1934.3|1952.8|1934|1953|1934.3|1952.8|1934|2
1738630800000|2025-02-04 01:00:00|1949.5|1943.5|1950|1944|1950.3|1944.3|1949.5|1943.5|13
1738631100000|2025-02-04 01:05:00|1949.9|1943.9|1950.4|1944.4|1950.4|1944.4|1949.9|1943.9|4
1738631400000|2025-02-04 01:10:00|1950.3|1944.3|1950.1|1944.1|1950.4|1944.4|1950.1|1944.1|6
1738631700000|2025-02-04 01:15:00|1950.4|1944.4|1951.4|1945.4|1951.6|1945.6|1950.4|1944.4|6
1738632000000|2025-02-04 01:20:00|1951.1|1945.1|1951.4|1945.4|1951.4|1945.4|1951.1|1945.1|2
1738632300000|2025-02-04 01:25:00|1951.6|1945.6|1952.9|1946.9|1952.9|1946.9|1951.6|1945.6|4
1738632600000|2025-02-04 01:30:00|1953|1947|1952.6|1946.6|1953|1947|1952.4|1946.4|6
1738632900000|2025-02-04 01:35:00|1952.4|1946.4|1951.8|1945.8|1952.9|1946.9|1951.3|1945.3|11
1738633200000|2025-02-04 01:40:00|1951.5|1945.5|1951.8|1945.8|1951.8|1945.8|1950.9|1944.9|7
1738633500000|2025-02-04 01:45:00|1952|1946|1952.4|1946.4|1952.6|1946.6|1952|1946|5
1738633800000|2025-02-04 01:50:00|1952.1|1946.1|1952.4|1946.4|1952.4|1946.4|1952.1|1946.1|2
1738634400000|2025-02-04 02:00:00|1952.1|1946.1|1951.6|1945.6|1952.1|1946.1|1951.6|1945.6|4
1738635300000|2025-02-04 02:15:00|1951.4|1945.4|1951.9|1945.9|1952|1946|1951.4|1945.4|5
1738635600000|2025-02-04 02:20:00|1951.8|1945.8|1951.9|1945.9|1951.9|1945.9|1951.8|1945.8|2
1738635900000|2025-02-04 02:25:00|1952.1|1946.1|1952.4|1946.4|1952.4|1946.4|1952.1|1946.1|2
1738636200000|2025-02-04 02:30:00|1952.5|1946.5|1952.9|1946.9|1952.9|1946.9|1952.5|1946.5|2
1738636500000|2025-02-04 02:35:00|1952.8|1946.8|1952.1|1946.1|1952.8|1946.8|1951.9|1945.9|7
1738636800000|2025-02-04 02:40:00|1951.9|1945.9|1951.9|1945.9|1951.9|1945.9|1951.9|1945.9|1
1738637100000|2025-02-04 02:45:00|1952.1|1946.1|1953.4|1947.4|1953.4|1947.4|1951.9|1945.9|12
1738637400000|2025-02-04 02:50:00|1953.6|1947.6|1952.5|1946.5|1954.1|1948.1|1952.4|1946.4|15
1738637700000|2025-02-04 02:55:00|1952.3|1946.3|1950.9|1944.9|1952.3|1946.3|1950.9|1944.9|13
1738638000000|2025-02-04 03:00:00|1951.1|1945.1|1950.4|1944.4|1951.4|1945.4|1950.4|1944.4|6
1738638300000|2025-02-04 03:05:00|1950.6|1944.6|1951.3|1945.3|1951.3|1945.3|1950.6|1944.6|4
1738638600000|2025-02-04 03:10:00|1951.4|1945.4|1953.1|1947.1|1953.3|1947.3|1951.4|1945.4|11
1738638900000|2025-02-04 03:15:00|1952.8|1946.8|1952.6|1946.6|1953.1|1947.1|1951.6|1945.6|17
1738639200000|2025-02-04 03:20:00|1952.4|1946.4|1952.6|1946.6|1952.6|1946.6|1952.3|1946.3|5
1738639500000|2025-02-04 03:25:00|1952.8|1946.8|1952.6|1946.6|1952.9|1946.9|1952.6|1946.6|4
1738639800000|2025-02-04 03:30:00|1952.5|1946.5|1952.3|1946.3|1952.9|1946.9|1952.3|1946.3|7
1738640100000|2025-02-04 03:35:00|1952.1|1946.1|1952.4|1946.4|1952.5|1946.5|1952.1|1946.1|4
1738640400000|2025-02-04 03:40:00|1952.3|1946.3|1950.8|1944.8|1952.3|1946.3|1950.8|1944.8|7
1738640700000|2025-02-04 03:45:00|1950.9|1944.9|1950.9|1944.9|1950.9|1944.9|1950.9|1944.9|1
1738641000000|2025-02-04 03:50:00|1951|1945|1950.9|1944.9|1951.1|1945.1|1950.9|1944.9|4
1738641300000|2025-02-04 03:55:00|1950.6|1944.6|1951.1|1945.1|1951.1|1945.1|1949.9|1943.9|7
1738641600000|2025-02-04 04:00:00|1951.3|1945.3|1952.8|1946.8|1954.1|1948.1|1951.3|1945.3|12
1738641900000|2025-02-04 04:05:00|1952.5|1946.5|1952.6|1946.6|1952.6|1946.6|1952.5|1946.5|2
1738642200000|2025-02-04 04:10:00|1952.8|1946.8|1952.8|1946.8|1952.8|1946.8|1952.8|1946.8|1
1738642500000|2025-02-04 04:15:00|1952.5|1946.5|1952.6|1946.6|1952.6|1946.6|1952.5|1946.5|2
1738642800000|2025-02-04 04:20:00|1952.9|1946.9|1952.6|1946.6|1952.9|1946.9|1952.6|1946.6|4
1738643100000|2025-02-04 04:25:00|1953.3|1947.3|1952.6|1946.6|1953.8|1947.8|1952.6|1946.6|6
1738643400000|2025-02-04 04:30:00|1952.8|1946.8|1952.4|1946.4|1952.8|1946.8|1952.4|1946.4|4
1738643700000|2025-02-04 04:35:00|1952.6|1946.6|1951.6|1945.6|1952.8|1946.8|1951.5|1945.5|5
1738644000000|2025-02-04 04:40:00|1951|1945|1952|1946|1952|1946|1951|1945|6
1738644300000|2025-02-04 04:45:00|1951.8|1945.8|1951.8|1945.8|1951.8|1945.8|1951.8|1945.8|1
1738644600000|2025-02-04 04:50:00|1951.6|1945.6|1951.1|1945.1|1951.8|1945.8|1951.1|1945.1|7
1738644900000|2025-02-04 04:55:00|1951.4|1945.4|1951.8|1945.8|1951.8|1945.8|1951.4|1945.4|4
1738645200000|2025-02-04 05:00:00|1951.5|1945.5|1948.3|1942.3|1951.5|1945.5|1948.3|1942.3|30
1738645500000|2025-02-04 05:05:00|1948|1942|1947.4|1941.4|1948.3|1942.3|1946.9|1940.9|29
1738645800000|2025-02-04 05:10:00|1947.5|1941.5|1949.4|1943.4|1949.8|1943.8|1947.4|1941.4|24
1738646100000|2025-02-04 05:15:00|1949.6|1943.6|1948.9|1942.9|1950.3|1944.3|1948.9|1942.9|20
1738646400000|2025-02-04 05:20:00|1948.8|1942.8|1948.5|1942.5|1948.8|1942.8|1948|1942|21
1738646700000|2025-02-04 05:25:00|1948.6|1942.6|1950.9|1944.9|1950.9|1944.9|1948.5|1942.5|12
1738647000000|2025-02-04 05:30:00|1950.6|1944.6|1950.5|1944.5|1951.1|1945.1|1950.5|1944.5|4
1738647300000|2025-02-04 05:35:00|1950.6|1944.6|1950.5|1944.5|1951.6|1945.6|1950.5|1944.5|14
1738647600000|2025-02-04 05:40:00|1950.4|1944.4|1950.1|1944.1|1950.4|1944.4|1949.9|1943.9|6
1738647900000|2025-02-04 05:45:00|1950.3|1944.3|1950.1|1944.1|1950.3|1944.3|1950.1|1944.1|2
1738648200000|2025-02-04 05:50:00|1950.4|1944.4|1951|1945|1951.1|1945.1|1950.4|1944.4|9
1738648500000|2025-02-04 05:55:00|1950.8|1944.8|1950.6|1944.6|1950.8|1944.8|1950.6|1944.6|2
1738648800000|2025-02-04 06:00:00|1950.4|1944.4|1950.6|1944.6|1950.6|1944.6|1950.4|1944.4|6
1738649400000|2025-02-04 06:10:00|1950.5|1944.5|1949.6|1943.6|1950.5|1944.5|1949.6|1943.6|4
1738649700000|2025-02-04 06:15:00|1949.5|1943.5|1949.6|1943.6|1949.6|1943.6|1949.5|1943.5|4
1738650000000|2025-02-04 06:20:00|1949.5|1943.5|1950.1|1944.1|1950.3|1944.3|1949.5|1943.5|8
1738650300000|2025-02-04 06:25:00|1949.9|1943.9|1949.4|1943.4|1949.9|1943.9|1949.4|1943.4|4
1738650600000|2025-02-04 06:30:00|1949.5|1943.5|1947.9|1941.9|1949.5|1943.5|1947|1941|18
1738650900000|2025-02-04 06:35:00|1948|1942|1947.9|1941.9|1948.3|1942.3|1947.9|1941.9|4
1738651200000|2025-02-04 06:40:00|1948.3|1942.3|1946.6|1940.6|1948.6|1942.6|1946.6|1940.6|10
1738651500000|2025-02-04 06:45:00|1946.9|1940.9|1947.1|1941.1|1947.6|1941.6|1946.9|1940.9|7
1738651800000|2025-02-04 06:50:00|1947.6|1941.6|1948.3|1942.3|1948.6|1942.6|1947.6|1941.6|6
1738652100000|2025-02-04 06:55:00|1948.4|1942.4|1948.8|1942.8|1948.8|1942.8|1948.4|1942.4|4
1738652400000|2025-02-04 07:00:00|1949.1|1943.1|1948.9|1942.9|1949.4|1943.4|1948.6|1942.6|16
1738652700000|2025-02-04 07:05:00|1948.6|1942.6|1948.9|1942.9|1949.1|1943.1|1948.6|1942.6|4
1738653000000|2025-02-04 07:10:00|1949|1943|1949.1|1943.1|1949.6|1943.6|1949|1943|6
1738653300000|2025-02-04 07:15:00|1948.9|1942.9|1952|1946|1952|1946|1948.9|1942.9|29
1738653600000|2025-02-04 07:20:00|1952.1|1946.1|1955.3|1949.3|1955.3|1949.3|1952.1|1946.1|39
1738653900000|2025-02-04 07:25:00|1955|1949|1951.1|1945.1|1955.6|1949.6|1950.9|1944.9|14
1738654200000|2025-02-04 07:30:00|1952.1|1946.1|1951.1|1945.1|1952.1|1946.1|1951.1|1945.1|12
1738654500000|2025-02-04 07:35:00|1950.9|1944.9|1951.1|1945.1|1951.1|1945.1|1949.5|1943.5|8
1738654800000|2025-02-04 07:40:00|1951.3|1945.3|1951.4|1945.4|1951.4|1945.4|1950.5|1944.5|13
1738655100000|2025-02-04 07:45:00|1951.3|1945.3|1951.4|1945.4|1953.8|1947.8|1951.1|1945.1|28
1738655400000|2025-02-04 07:50:00|1951.1|1945.1|1950.6|1944.6|1951.1|1945.1|1950.4|1944.4|14
1738655700000|2025-02-04 07:55:00|1950.5|1944.5|1950.3|1944.3|1950.6|1944.6|1949.6|1943.6|14
1738656000000|2025-02-04 08:00:00|1950.1|1944.1|1947.3|1941.3|1950.6|1944.6|1947|1941|85
1738656300000|2025-02-04 08:05:00|1947.1|1941.1|1946.8|1940.8|1949.3|1943.3|1945.4|1939.4|53
1738656600000|2025-02-04 08:10:00|1946.5|1940.5|1946.5|1940.5|1948.3|1942.3|1945.6|1939.6|65
1738656900000|2025-02-04 08:15:00|1946.8|1940.8|1946.1|1940.1|1947.9|1941.9|1945.6|1939.6|62
1738657200000|2025-02-04 08:20:00|1946.3|1940.3|1949.8|1943.8|1950.9|1944.9|1945.8|1939.8|84
1738657500000|2025-02-04 08:25:00|1950|1944|1949.6|1943.6|1950.4|1944.4|1949.3|1943.3|35
1738657800000|2025-02-04 08:30:00|1949.5|1943.5|1949.8|1943.8|1950.6|1944.6|1948|1942|30
1738658100000|2025-02-04 08:35:00|1949.5|1943.5|1950.5|1944.5|1950.6|1944.6|1949.3|1943.3|21
1738658400000|2025-02-04 08:40:00|1950.3|1944.3|1949.5|1943.5|1950.9|1944.9|1949.1|1943.1|30
1738658700000|2025-02-04 08:45:00|1949.3|1943.3|1949.3|1943.3|1950.1|1944.1|1948.8|1942.8|35
1738659000000|2025-02-04 08:50:00|1949|1943|1950|1944|1950.9|1944.9|1948.8|1942.8|25
1738659300000|2025-02-04 08:55:00|1949.8|1943.8|1951.1|1945.1|1952.8|1946.8|1949.8|1943.8|33
1738659600000|2025-02-04 09:00:00|1951.3|1945.3|1946.4|1940.4|1951.8|1945.8|1946.4|1940.4|80
1738659900000|2025-02-04 09:05:00|1946.9|1940.9|1946.8|1940.8|1948|1942|1945.9|1939.9|38
1738660200000|2025-02-04 09:10:00|1947.1|1941.1|1948|1942|1948.9|1942.9|1947|1941|42
1738660500000|2025-02-04 09:15:00|1947.8|1941.8|1947.9|1941.9|1948|1942|1946|1940|28
1738660800000|2025-02-04 09:20:00|1947.8|1941.8|1947.5|1941.5|1948.3|1942.3|1947.3|1941.3|40
1738661100000|2025-02-04 09:25:00|1947.3|1941.3|1947.5|1941.5|1948|1942|1947|1941|17
1738661400000|2025-02-04 09:30:00|1947.3|1941.3|1947.8|1941.8|1947.8|1941.8|1946.8|1940.8|12
1738661700000|2025-02-04 09:35:00|1947.5|1941.5|1948.8|1942.8|1950.5|1944.5|1947.5|1941.5|31
1738662000000|2025-02-04 09:40:00|1948.9|1942.9|1948|1942|1949.5|1943.5|1948|1942|15
1738662300000|2025-02-04 09:45:00|1948.3|1942.3|1950.1|1944.1|1951.4|1945.4|1948.3|1942.3|27
1738662600000|2025-02-04 09:50:00|1950.3|1944.3|1951|1945|1951.1|1945.1|1950.3|1944.3|13
1738662900000|2025-02-04 09:55:00|1950.8|1944.8|1950.4|1944.4|1951.1|1945.1|1949.3|1943.3|23
1738663200000|2025-02-04 10:00:00|1950.3|1944.3|1950.1|1944.1|1951|1945|1949.3|1943.3|18
1738663500000|2025-02-04 10:05:00|1950.3|1944.3|1950.8|1944.8|1952.1|1946.1|1950.3|1944.3|24
1738663800000|2025-02-04 10:10:00|1950.9|1944.9|1952|1946|1952.1|1946.1|1950.3|1944.3|24
1738664100000|2025-02-04 10:15:00|1951.9|1945.9|1954.1|1948.1|1954.1|1948.1|1951|1945|27
1738664400000|2025-02-04 10:20:00|1954.4|1948.4|1953.4|1947.4|1954.5|1948.5|1952.3|1946.3|49
1738664700000|2025-02-04 10:25:00|1953.8|1947.8|1953.9|1947.9|1955.3|1949.3|1953.8|1947.8|32
1738665000000|2025-02-04 10:30:00|1953.8|1947.8|1954|1948|1955.1|1949.1|1953.6|1947.6|34
1738665300000|2025-02-04 10:35:00|1953.8|1947.8|1955.4|1949.4|1955.9|1949.9|1953.8|1947.8|23
1738665600000|2025-02-04 10:40:00|1955.3|1949.3|1956|1950|1956.8|1950.8|1955|1949|17
1738665900000|2025-02-04 10:45:00|1956.3|1950.3|1957.6|1951.6|1957.9|1951.9|1955.6|1949.6|29
1738666200000|2025-02-04 10:50:00|1957.4|1951.4|1958.3|1952.3|1958.6|1952.6|1956.8|1950.8|22
1738666500000|2025-02-04 10:55:00|1958.8|1952.8|1959.5|1953.5|1960.5|1954.5|1957.9|1951.9|33
1738666800000|2025-02-04 11:00:00|1959.3|1953.3|1959.8|1953.8|1960.5|1954.5|1959|1953|33
1738667100000|2025-02-04 11:05:00|1960.1|1954.1|1959.8|1953.8|1960.9|1954.9|1959.3|1953.3|20
1738667400000|2025-02-04 11:10:00|1959.6|1953.6|1956.8|1950.8|1959.6|1953.6|1956.6|1950.6|36
1738667700000|2025-02-04 11:15:00|1956.5|1950.5|1956.4|1950.4|1957.3|1951.3|1956.3|1950.3|14
1738668000000|2025-02-04 11:20:00|1956.5|1950.5|1957.5|1951.5|1957.8|1951.8|1955.6|1949.6|19
1738668300000|2025-02-04 11:25:00|1957.8|1951.8|1955.9|1949.9|1958|1952|1955.9|1949.9|26
1738668600000|2025-02-04 11:30:00|1955.6|1949.6|1955.1|1949.1|1955.6|1949.6|1953.9|1947.9|37
1738668900000|2025-02-04 11:35:00|1955.4|1949.4|1953.6|1947.6|1955.4|1949.4|1952.4|1946.4|32
1738669200000|2025-02-04 11:40:00|1953.5|1947.5|1952|1946|1953.5|1947.5|1952|1946|31
1738669500000|2025-02-04 11:45:00|1951.9|1945.9|1952|1946|1953.6|1947.6|1951.6|1945.6|37
1738669800000|2025-02-04 11:50:00|1951.9|1945.9|1950.9|1944.9|1952.5|1946.5|1950.8|1944.8|24
1738670100000|2025-02-04 11:55:00|1951.1|1945.1|1950.8|1944.8|1952.3|1946.3|1950.6|1944.6|26
1738670400000|2025-02-04 12:00:00|1950.5|1944.5|1953.1|1947.1|1953.3|1947.3|1950.3|1944.3|18
1738670700000|2025-02-04 12:05:00|1952.9|1946.9|1949.8|1943.8|1953.1|1947.1|1949.3|1943.3|51
1738671000000|2025-02-04 12:10:00|1949.6|1943.6|1951.8|1945.8|1953|1947|1949.6|1943.6|35
1738671300000|2025-02-04 12:15:00|1951.5|1945.5|1951.4|1945.4|1951.5|1945.5|1950.8|1944.8|14
1738671600000|2025-02-04 12:20:00|1951.5|1945.5|1952.5|1946.5|1952.6|1946.6|1951.5|1945.5|10
1738671900000|2025-02-04 12:25:00|1952.3|1946.3|1948.8|1942.8|1952.5|1946.5|1948.8|1942.8|44
1738672200000|2025-02-04 12:30:00|1948.9|1942.9|1949.1|1943.1|1949.1|1943.1|1948.3|1942.3|24
1738672500000|2025-02-04 12:35:00|1948.9|1942.9|1947.8|1941.8|1949.1|1943.1|1947.3|1941.3|22
1738672800000|2025-02-04 12:40:00|1947.9|1941.9|1949.8|1943.8|1950.1|1944.1|1947.9|1941.9|29
1738673100000|2025-02-04 12:45:00|1949.6|1943.6|1945.9|1939.9|1949.6|1943.6|1945.6|1939.6|51
1738673400000|2025-02-04 12:50:00|1946.4|1940.4|1947.3|1941.3|1948.5|1942.5|1946.4|1940.4|31
1738673700000|2025-02-04 12:55:00|1947.6|1941.6|1947|1941|1947.6|1941.6|1945.9|1939.9|14
1738674000000|2025-02-04 13:00:00|1947.1|1941.1|1944.5|1938.5|1947.5|1941.5|1944.5|1938.5|31
1738674300000|2025-02-04 13:05:00|1944.4|1938.4|1945.8|1939.8|1946.4|1940.4|1944.4|1938.4|20
1738674600000|2025-02-04 13:10:00|1945.6|1939.6|1946.1|1940.1|1946.1|1940.1|1944.9|1938.9|16
1738674900000|2025-02-04 13:15:00|1945.9|1939.9|1944.8|1938.8|1945.9|1939.9|1943.5|1937.5|30
1738675200000|2025-02-04 13:20:00|1944.9|1938.9|1945.4|1939.4|1945.6|1939.6|1944.3|1938.3|20
1738675500000|2025-02-04 13:25:00|1945.5|1939.5|1946.3|1940.3|1946.5|1940.5|1945.5|1939.5|17
1738675800000|2025-02-04 13:30:00|1946|1940|1945.5|1939.5|1946.9|1940.9|1945.5|1939.5|29
1738676100000|2025-02-04 13:35:00|1945.3|1939.3|1946.4|1940.4|1946.4|1940.4|1945|1939|24
1738676400000|2025-02-04 13:40:00|1946.3|1940.3|1945.3|1939.3|1946.4|1940.4|1945|1939|23
1738676700000|2025-02-04 13:45:00|1945.4|1939.4|1946.3|1940.3|1946.5|1940.5|1945.3|1939.3|19
1738677000000|2025-02-04 13:50:00|1946.4|1940.4|1947.1|1941.1|1948.6|1942.6|1946.4|1940.4|35
1738677300000|2025-02-04 13:55:00|1947.3|1941.3|1948.5|1942.5|1949|1943|1947.3|1941.3|18
1738677600000|2025-02-04 14:00:00|1948.6|1942.6|1950|1944|1951.3|1945.3|1948.6|1942.6|29
1738677900000|2025-02-04 14:05:00|1949.8|1943.8|1951.1|1945.1|1951.3|1945.3|1949.3|1943.3|33
1738678200000|2025-02-04 14:10:00|1951|1945|1951|1945|1951.4|1945.4|1950.3|1944.3|15
1738678500000|2025-02-04 14:15:00|1951.3|1945.3|1953.1|1947.1|1955.1|1949.1|1951.3|1945.3|22
1738678800000|2025-02-04 14:20:00|1953.3|1947.3|1951.5|1945.5|1954.3|1948.3|1951.5|1945.5|33
1738679100000|2025-02-04 14:25:00|1951.3|1945.3|1950.3|1944.3|1951.4|1945.4|1949.3|1943.3|32
1738679400000|2025-02-04 14:30:00|1950|1944|1952.1|1946.1|1952.1|1946.1|1950|1944|21
1738679700000|2025-02-04 14:35:00|1952.3|1946.3|1950.8|1944.8|1952.6|1946.6|1950.6|1944.6|36
1738680000000|2025-02-04 14:40:00|1950.9|1944.9|1952.8|1946.8|1953|1947|1950.9|1944.9|38
1738680300000|2025-02-04 14:45:00|1952.9|1946.9|1951.8|1945.8|1954.1|1948.1|1951.8|1945.8|34
1738680600000|2025-02-04 14:50:00|1951.9|1945.9|1954.3|1948.3|1955.1|1949.1|1951.8|1945.8|29
1738680900000|2025-02-04 14:55:00|1953.9|1947.9|1956.1|1950.1|1956.1|1950.1|1953.4|1947.4|32
1738681200000|2025-02-04 15:00:00|1956.4|1950.4|1958.9|1952.9|1959.4|1953.4|1956.3|1950.3|37
1738681500000|2025-02-04 15:05:00|1959|1953|1958.5|1952.5|1959.4|1953.4|1957.3|1951.3|42
1738681800000|2025-02-04 15:10:00|1958.3|1952.3|1956|1950|1958.5|1952.5|1954.4|1948.4|51
1738682100000|2025-02-04 15:15:00|1956.1|1950.1|1958.1|1952.1|1958.3|1952.3|1956.1|1950.1|27
1738682400000|2025-02-04 15:20:00|1958.3|1952.3|1957.5|1951.5|1959.3|1953.3|1956.4|1950.4|32
1738682700000|2025-02-04 15:25:00|1957.8|1951.8|1960.6|1954.6|1960.6|1954.6|1957.8|1951.8|22
1738683000000|2025-02-04 15:30:00|1960.8|1954.8|1964|1958|1966.6|1960.6|1960.8|1954.8|77
1738683300000|2025-02-04 15:35:00|1963.4|1957.4|1963.5|1957.5|1964.8|1958.8|1963.4|1957.4|40
1738683600000|2025-02-04 15:40:00|1963.3|1957.3|1964.4|1958.4|1964.6|1958.6|1963.1|1957.1|35
1738683900000|2025-02-04 15:45:00|1964.6|1958.6|1965.8|1959.8|1965.8|1959.8|1964.4|1958.4|23
1738684200000|2025-02-04 15:50:00|1965.6|1959.6|1963.5|1957.5|1965.6|1959.6|1963.5|1957.5|29
1738684500000|2025-02-04 15:55:00|1963.8|1957.8|1959.8|1953.8|1963.9|1957.9|1959.3|1953.3|42
1738684800000|2025-02-04 16:00:00|1959.6|1953.6|1962|1956|1962.3|1956.3|1959.1|1953.1|39
1738685100000|2025-02-04 16:05:00|1962.3|1956.3|1964.4|1958.4|1964.4|1958.4|1962.3|1956.3|34
1738685400000|2025-02-04 16:10:00|1964.5|1958.5|1964.6|1958.6|1965.5|1959.5|1962.3|1956.3|37
1738685700000|2025-02-04 16:15:00|1964.5|1958.5|1962.3|1956.3|1964.5|1958.5|1961.4|1955.4|30
1738686000000|2025-02-04 16:20:00|1962.1|1956.1|1963.4|1957.4|1964|1958|1962|1956|27
1738686300000|2025-02-04 16:25:00|1963.3|1957.3|1962.5|1956.5|1963.9|1957.9|1961.5|1955.5|24
1738686600000|2025-02-04 16:30:00|1962.3|1956.3|1962.8|1956.8|1962.9|1956.9|1962|1956|16
1738686900000|2025-02-04 16:35:00|1962.6|1956.6|1965.5|1959.5|1966|1960|1962|1956|31
1738687200000|2025-02-04 16:40:00|1965.8|1959.8|1970|1964|1970.3|1964.3|1964.5|1958.5|68
1738687500000|2025-02-04 16:45:00|1970.1|1964.1|1965.8|1959.8|1970.5|1964.5|1965.5|1959.5|47
1738687800000|2025-02-04 16:50:00|1965.5|1959.5|1969.5|1963.5|1969.5|1963.5|1965.5|1959.5|42
1738688100000|2025-02-04 16:55:00|1969.8|1963.8|1972.6|1966.6|1975.3|1969.3|1969.8|1963.8|118
1738688400000|2025-02-04 17:00:00|1972.8|1966.8|1971.6|1965.6|1972.8|1966.8|1969.9|1963.9|21
1738688700000|2025-02-04 17:05:00|1971.5|1965.5|1971.5|1965.5|1971.5|1965.5|1969.9|1963.9|10
1738689000000|2025-02-04 17:10:00|1971.8|1965.8|1973.6|1967.6|1973.8|1967.8|1971.8|1965.8|11
1738689300000|2025-02-04 17:15:00|1972.8|1966.8|1973.4|1967.4|1973.9|1967.9|1972.8|1966.8|11
1738689600000|2025-02-04 17:20:00|1973.6|1967.6|1972.4|1966.4|1975.9|1969.9|1972|1966|19
1738689900000|2025-02-04 17:25:00|1972.3|1966.3|1972.1|1966.1|1972.6|1966.6|1971.8|1965.8|12
1738690200000|2025-02-04 17:30:00|1972.4|1966.4|1972.1|1966.1|1972.5|1966.5|1972.1|1966.1|9
1738690500000|2025-02-04 17:35:00|1971.8|1965.8|1972.1|1966.1|1973.6|1967.6|1971.3|1965.3|17
1738690800000|2025-02-04 17:40:00|1972.3|1966.3|1972.6|1966.6|1973|1967|1972.3|1966.3|5
1738691100000|2025-02-04 17:45:00|1972.9|1966.9|1972.6|1966.6|1973|1967|1972.6|1966.6|7
1738691400000|2025-02-04 17:50:00|1972.9|1966.9|1972.5|1966.5|1972.9|1966.9|1972.5|1966.5|4
1738691700000|2025-02-04 17:55:00|1972.4|1966.4|1970.1|1964.1|1972.4|1966.4|1969.4|1963.4|18
1738692000000|2025-02-04 18:00:00|1970.4|1964.4|1969.5|1963.5|1970.4|1964.4|1969.4|1963.4|8
1738692300000|2025-02-04 18:05:00|1969.6|1963.6|1969.6|1963.6|1969.6|1963.6|1969.4|1963.4|3
1738692600000|2025-02-04 18:10:00|1969.5|1963.5|1969.5|1963.5|1969.6|1963.6|1969.5|1963.5|3
1738692900000|2025-02-04 18:15:00|1969.3|1963.3|1968.9|1962.9|1969.3|1963.3|1968.6|1962.6|5
1738693200000|2025-02-04 18:20:00|1969|1963|1969.9|1963.9|1970.1|1964.1|1969|1963|3
1738693500000|2025-02-04 18:25:00|1970.4|1964.4|1970.5|1964.5|1970.6|1964.6|1970.4|1964.4|3
1738693800000|2025-02-04 18:30:00|1970.6|1964.6|1971.5|1965.5|1971.8|1965.8|1970.4|1964.4|9
1738694100000|2025-02-04 18:35:00|1971.6|1965.6|1971.6|1965.6|1971.6|1965.6|1971.6|1965.6|1
1738694400000|2025-02-04 18:40:00|1971.4|1965.4|1972|1966|1972|1966|1971.3|1965.3|6
1738694700000|2025-02-04 18:45:00|1970.6|1964.6|1970.9|1964.9|1971|1965|1970.6|1964.6|5
1738695000000|2025-02-04 18:50:00|1970.6|1964.6|1970.5|1964.5|1970.6|1964.6|1970.5|1964.5|2
1738695300000|2025-02-04 18:55:00|1976.8|1958|1978.3|1959.5|1978.3|1959.5|1976.8|1958|7
1738717200000|2025-02-05 01:00:00|1971.6|1965.6|1975.4|1969.4|1975.4|1969.4|1970.9|1964.9|122
1738717500000|2025-02-05 01:05:00|1975.1|1969.1|1975.6|1969.6|1976.1|1970.1|1973.4|1967.4|48
1738717800000|2025-02-05 01:10:00|1975.4|1969.4|1976.9|1970.9|1976.9|1970.9|1974.8|1968.8|47
1738718100000|2025-02-05 01:15:00|1976.6|1970.6|1976.9|1970.9|1977.4|1971.4|1976.1|1970.1|32
1738718400000|2025-02-05 01:20:00|1977.1|1971.1|1979.1|1973.1|1979.1|1973.1|1976.6|1970.6|37
1738718700000|2025-02-05 01:25:00|1978.9|1972.9|1979.4|1973.4|1979.6|1973.6|1978.5|1972.5|30
1738719000000|2025-02-05 01:30:00|1979.6|1973.6|1979.4|1973.4|1979.6|1973.6|1978.3|1972.3|35
1738719300000|2025-02-05 01:35:00|1979.1|1973.1|1978.4|1972.4|1979.6|1973.6|1978.4|1972.4|23
1738719600000|2025-02-05 01:40:00|1977.9|1971.9|1979.9|1973.9|1979.9|1973.9|1977|1971|29
1738719900000|2025-02-05 01:45:00|1980.1|1974.1|1979.4|1973.4|1980.6|1974.6|1979.1|1973.1|20
1738720200000|2025-02-05 01:50:00|1979.1|1973.1|1977.6|1971.6|1980.6|1974.6|1977|1971|42
1738720500000|2025-02-05 01:55:00|1977.4|1971.4|1977.1|1971.1|1977.4|1971.4|1976.6|1970.6|38
1738720800000|2025-02-05 02:00:00|1976.9|1970.9|1975.4|1969.4|1977.1|1971.1|1974.4|1968.4|20
1738721100000|2025-02-05 02:05:00|1975.1|1969.1|1974.3|1968.3|1976.6|1970.6|1974.1|1968.1|36
1738721400000|2025-02-05 02:10:00|1974.1|1968.1|1974.6|1968.6|1975.9|1969.9|1972.9|1966.9|54
1738721700000|2025-02-05 02:15:00|1974.4|1968.4|1975|1969|1975|1969|1974.4|1968.4|4
1738722000000|2025-02-05 02:20:00|1974.4|1968.4|1975|1969|1975|1969|1974.4|1968.4|8
1738722300000|2025-02-05 02:25:00|1975.1|1969.1|1975.9|1969.9|1976.1|1970.1|1975.1|1969.1|9
1738722600000|2025-02-05 02:30:00|1976.1|1970.1|1975.4|1969.4|1976.1|1970.1|1974.3|1968.3|62
1738722900000|2025-02-05 02:35:00|1975.1|1969.1|1975.6|1969.6|1975.6|1969.6|1975|1969|32
1738723200000|2025-02-05 02:40:00|1975.4|1969.4|1975.1|1969.1|1975.6|1969.6|1974.6|1968.6|12
1738723500000|2025-02-05 02:45:00|1974.9|1968.9|1973.8|1967.8|1974.9|1968.9|1972.9|1966.9|32
1738723800000|2025-02-05 02:50:00|1974|1968|1974.6|1968.6|1974.6|1968.6|1974|1968|8
1738724100000|2025-02-05 02:55:00|1974.9|1968.9|1975.1|1969.1|1975.4|1969.4|1974.9|1968.9|9
1738724400000|2025-02-05 03:00:00|1975|1969|1976.1|1970.1|1976.1|1970.1|1974.9|1968.9|9
1738724700000|2025-02-05 03:05:00|1975.9|1969.9|1976.4|1970.4|1976.4|1970.4|1975.9|1969.9|9
1738725000000|2025-02-05 03:10:00|1976.6|1970.6|1976.9|1970.9|1976.9|1970.9|1976.6|1970.6|8
1738725300000|2025-02-05 03:15:00|1977|1971|1978.6|1972.6|1978.6|1972.6|1977|1971|11
1738725600000|2025-02-05 03:20:00|1978.9|1972.9|1978.6|1972.6|1979.4|1973.4|1977.4|1971.4|18
1738725900000|2025-02-05 03:25:00|1978.9|1972.9|1980.6|1974.6|1980.6|1974.6|1978.9|1972.9|14
1738726200000|2025-02-05 03:30:00|1980.8|1974.8|1980.1|1974.1|1980.9|1974.9|1979.6|1973.6|14
1738726500000|2025-02-05 03:35:00|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1980.1|1974.1|5
1738726800000|2025-02-05 03:40:00|1980.1|1974.1|1980.9|1974.9|1980.9|1974.9|1980.1|1974.1|4
1738727100000|2025-02-05 03:45:00|1981.1|1975.1|1981.4|1975.4|1981.4|1975.4|1981.1|1975.1|2
1738727400000|2025-02-05 03:50:00|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1
1738727700000|2025-02-05 03:55:00|1981.9|1975.9|1981.6|1975.6|1982.1|1976.1|1981.6|1975.6|3
1738728000000|2025-02-05 04:00:00|1981.4|1975.4|1981.6|1975.6|1981.6|1975.6|1980.6|1974.6|6
1738728300000|2025-02-05 04:05:00|1981.4|1975.4|1981.1|1975.1|1981.5|1975.5|1980.9|1974.9|5
1738728600000|2025-02-05 04:10:00|1981.4|1975.4|1981.6|1975.6|1981.6|1975.6|1979.9|1973.9|13
1738728900000|2025-02-05 04:15:00|1981.4|1975.4|1980.9|1974.9|1981.6|1975.6|1980.9|1974.9|7
1738729200000|2025-02-05 04:20:00|1980.8|1974.8|1979.8|1973.8|1980.8|1974.8|1979.8|1973.8|5
1738729500000|2025-02-05 04:25:00|1979.9|1973.9|1979.9|1973.9|1979.9|1973.9|1979.4|1973.4|6
1738729800000|2025-02-05 04:30:00|1979.8|1973.8|1980.1|1974.1|1980.1|1974.1|1979.8|1973.8|5
1738730100000|2025-02-05 04:35:00|1980.3|1974.3|1980.1|1974.1|1980.4|1974.4|1980.1|1974.1|3
1738730400000|2025-02-05 04:40:00|1980.4|1974.4|1980.5|1974.5|1980.5|1974.5|1980.4|1974.4|2
1738730700000|2025-02-05 04:45:00|1980.6|1974.6|1981.4|1975.4|1981.4|1975.4|1980.6|1974.6|5
1738731000000|2025-02-05 04:50:00|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1
1738731300000|2025-02-05 04:55:00|1981.4|1975.4|1981.9|1975.9|1981.9|1975.9|1981.4|1975.4|3
1738731600000|2025-02-05 05:00:00|1981.6|1975.6|1981.4|1975.4|1981.6|1975.6|1981.1|1975.1|6
1738731900000|2025-02-05 05:05:00|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1
1738732200000|2025-02-05 05:10:00|1981.9|1975.9|1981.9|1975.9|1981.9|1975.9|1981.9|1975.9|1
1738732500000|2025-02-05 05:15:00|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1981.4|1975.4|5
1738732800000|2025-02-05 05:20:00|1981.9|1975.9|1981.6|1975.6|1981.9|1975.9|1981.6|1975.6|4
1738733100000|2025-02-05 05:25:00|1981.5|1975.5|1981.9|1975.9|1981.9|1975.9|1981.5|1975.5|3
1738733400000|2025-02-05 05:30:00|1981.8|1975.8|1980.6|1974.6|1981.8|1975.8|1980.4|1974.4|13
1738733700000|2025-02-05 05:35:00|1980.8|1974.8|1981.4|1975.4|1981.4|1975.4|1980.4|1974.4|8
1738734000000|2025-02-05 05:40:00|1981.5|1975.5|1981.9|1975.9|1982.1|1976.1|1981.4|1975.4|9
1738734300000|2025-02-05 05:45:00|1982.1|1976.1|1981.6|1975.6|1982.4|1976.4|1981.4|1975.4|8
1738734600000|2025-02-05 05:50:00|1981.9|1975.9|1981.4|1975.4|1982.1|1976.1|1981.4|1975.4|11
1738734900000|2025-02-05 05:55:00|1981.6|1975.6|1982.1|1976.1|1982.4|1976.4|1981.4|1975.4|19
1738735200000|2025-02-05 06:00:00|1982.4|1976.4|1982.1|1976.1|1982.4|1976.4|1981.9|1975.9|14
1738735500000|2025-02-05 06:05:00|1982.4|1976.4|1984.6|1978.6|1984.6|1978.6|1982.1|1976.1|23
1738735800000|2025-02-05 06:10:00|1984.4|1978.4|1984.5|1978.5|1984.6|1978.6|1983.9|1977.9|31
1738736100000|2025-02-05 06:15:00|1984.6|1978.6|1985.8|1979.8|1985.8|1979.8|1984.4|1978.4|16
1738736400000|2025-02-05 06:20:00|1985.4|1979.4|1986.4|1980.4|1986.9|1980.9|1985.4|1979.4|18
1738736700000|2025-02-05 06:25:00|1986.3|1980.3|1986.6|1980.6|1986.9|1980.9|1986.1|1980.1|7
1738737000000|2025-02-05 06:30:00|1986.8|1980.8|1986.9|1980.9|1987|1981|1986.8|1980.8|8
1738737300000|2025-02-05 06:35:00|1987|1981|1986.4|1980.4|1987.1|1981.1|1986.4|1980.4|10
1738737600000|2025-02-05 06:40:00|1986.5|1980.5|1987.3|1981.3|1987.3|1981.3|1986.5|1980.5|12
1738737900000|2025-02-05 06:45:00|1987.6|1981.6|1986.6|1980.6|1988.6|1982.6|1986.5|1980.5|20
1738738200000|2025-02-05 06:50:00|1986.4|1980.4|1984.5|1978.5|1986.4|1980.4|1983.9|1977.9|28
1738738500000|2025-02-05 06:55:00|1984.3|1978.3|1984.8|1978.8|1985|1979|1983.9|1977.9|20
1738738800000|2025-02-05 07:00:00|1984.6|1978.6|1985.4|1979.4|1985.4|1979.4|1984.4|1978.4|10
1738739100000|2025-02-05 07:05:00|1984.9|1978.9|1985.5|1979.5|1985.6|1979.6|1984.9|1978.9|4
1738739400000|2025-02-05 07:10:00|1985.6|1979.6|1985.9|1979.9|1985.9|1979.9|1985.5|1979.5|4
1738739700000|2025-02-05 07:15:00|1985.4|1979.4|1985.9|1979.9|1985.9|1979.9|1984.9|1978.9|6
1738740300000|2025-02-05 07:25:00|1985.6|1979.6|1985.9|1979.9|1986.1|1980.1|1985.6|1979.6|6
1738740600000|2025-02-05 07:30:00|1986.1|1980.1|1982.9|1976.9|1986.1|1980.1|1982.1|1976.1|29
1738740900000|2025-02-05 07:35:00|1982.1|1976.1|1981.6|1975.6|1982.1|1976.1|1981.4|1975.4|9
1738741200000|2025-02-05 07:40:00|1981.9|1975.9|1983.3|1977.3|1983.3|1977.3|1981.9|1975.9|10
1738741500000|2025-02-05 07:45:00|1983.5|1977.5|1984.3|1978.3|1984.6|1978.6|1983.5|1977.5|9
1738741800000|2025-02-05 07:50:00|1984.4|1978.4|1984.1|1978.1|1984.6|1978.6|1984|1978|17
1738742100000|2025-02-05 07:55:00|1984.3|1978.3|1983.8|1977.8|1984.5|1978.5|1983|1977|19
1738742400000|2025-02-05 08:00:00|1983.6|1977.6|1989.3|1983.3|1989.5|1983.5|1983.6|1977.6|53
1738742700000|2025-02-05 08:05:00|1989.4|1983.4|1989|1983|1990.4|1984.4|1988.5|1982.5|37
1738743000000|2025-02-05 08:10:00|1989.3|1983.3|1989|1983|1989.5|1983.5|1987.9|1981.9|35
1738743300000|2025-02-05 08:15:00|1989.4|1983.4|1989.1|1983.1|1989.4|1983.4|1987.5|1981.5|37
1738743600000|2025-02-05 08:20:00|1988.9|1982.9|1989.5|1983.5|1989.5|1983.5|1988.9|1982.9|20
1738743900000|2025-02-05 08:25:00|1989.4|1983.4|1986.9|1980.9|1989.4|1983.4|1986.3|1980.3|18
1738744200000|2025-02-05 08:30:00|1986.8|1980.8|1986.5|1980.5|1986.9|1980.9|1986|1980|14
1738744500000|2025-02-05 08:35:00|1986.3|1980.3|1983.5|1977.5|1986.3|1980.3|1983.1|1977.1|38
1738744800000|2025-02-05 08:40:00|1983.4|1977.4|1985|1979|1985.5|1979.5|1983.3|1977.3|26
1738745100000|2025-02-05 08:45:00|1985.3|1979.3|1985.3|1979.3|1985.3|1979.3|1984.3|1978.3|14
1738745400000|2025-02-05 08:50:00|1985|1979|1984.9|1978.9|1985.5|1979.5|1984.8|1978.8|13
1738745700000|2025-02-05 08:55:00|1985|1979|1986.5|1980.5|1986.8|1980.8|1984.8|1978.8|17
1738746000000|2025-02-05 09:00:00|1986.8|1980.8|1990.9|1984.9|1990.9|1984.9|1986.8|1980.8|61
1738746300000|2025-02-05 09:05:00|1990.6|1984.6|1990.8|1984.8|1990.8|1984.8|1990|1984|20
1738746600000|2025-02-05 09:10:00|1990.5|1984.5|1993.5|1987.5|1993.6|1987.6|1990.5|1984.5|28
1738746900000|2025-02-05 09:15:00|1993.8|1987.8|1993.5|1987.5|1993.8|1987.8|1992.8|1986.8|29
1738747200000|2025-02-05 09:20:00|1993.8|1987.8|1992.4|1986.4|1993.8|1987.8|1991.5|1985.5|32
1738747500000|2025-02-05 09:25:00|1992.3|1986.3|1991|1985|1992.3|1986.3|1991|1985|19
1738747800000|2025-02-05 09:30:00|1991.3|1985.3|1992.5|1986.5|1992.5|1986.5|1991|1985|14
1738748100000|2025-02-05 09:35:00|1992.8|1986.8|1991.5|1985.5|1993|1987|1991.3|1985.3|24
1738748400000|2025-02-05 09:40:00|1991.3|1985.3|1989.3|1983.3|1991.8|1985.8|1988.3|1982.3|59
1738748700000|2025-02-05 09:45:00|1989.6|1983.6|1991.5|1985.5|1991.5|1985.5|1989.6|1983.6|26
1738749000000|2025-02-05 09:50:00|1991.8|1985.8|1992.8|1986.8|1992.8|1986.8|1991.8|1985.8|19
1738749300000|2025-02-05 09:55:00|1992.5|1986.5|1990.9|1984.9|1992.5|1986.5|1990.6|1984.6|14
1738749600000|2025-02-05 10:00:00|1990.6|1984.6|1989.9|1983.9|1990.6|1984.6|1989.8|1983.8|12
1738749900000|2025-02-05 10:05:00|1989.8|1983.8|1990|1984|1990.5|1984.5|1989|1983|18
1738750200000|2025-02-05 10:10:00|1988.9|1982.9|1989.9|1983.9|1990|1984|1988.9|1982.9|12
1738750500000|2025-02-05 10:15:00|1989.8|1983.8|1989.5|1983.5|1989.8|1983.8|1989.3|1983.3|6
1738750800000|2025-02-05 10:20:00|1989.3|1983.3|1986.8|1980.8|1989.3|1983.3|1986.3|1980.3|25
1738751100000|2025-02-05 10:25:00|1986.5|1980.5|1986.8|1980.8|1987|1981|1986.3|1980.3|20
1738751400000|2025-02-05 10:30:00|1986.6|1980.6|1989.5|1983.5|1989.5|1983.5|1986.1|1980.1|28
1738751700000|2025-02-05 10:35:00|1989.3|1983.3|1989.1|1983.1|1989.3|1983.3|1988.3|1982.3|13
1738752000000|2025-02-05 10:40:00|1989.3|1983.3|1988|1982|1989.3|1983.3|1988|1982|8
1738752300000|2025-02-05 10:45:00|1987.8|1981.8|1987.9|1981.9|1987.9|1981.9|1987.5|1981.5|5
1738752600000|2025-02-05 10:50:00|1987.8|1981.8|1987.6|1981.6|1987.8|1981.8|1986.3|1980.3|13
1738752900000|2025-02-05 10:55:00|1987.5|1981.5|1987|1981|1987.5|1981.5|1986.5|1980.5|11
1738753200000|2025-02-05 11:00:00|1986.9|1980.9|1986.5|1980.5|1986.9|1980.9|1985.9|1979.9|22
1738753500000|2025-02-05 11:05:00|1986.3|1980.3|1986.5|1980.5|1986.9|1980.9|1985.1|1979.1|22
1738753800000|2025-02-05 11:10:00|1986.3|1980.3|1986|1980|1986.3|1980.3|1985.4|1979.4|11
1738754100000|2025-02-05 11:15:00|1985.8|1979.8|1984.8|1978.8|1985.8|1979.8|1983.9|1977.9|24
1738754400000|2025-02-05 11:20:00|1985|1979|1985.5|1979.5|1985.5|1979.5|1984.5|1978.5|16
1738754700000|2025-02-05 11:25:00|1985.8|1979.8|1985.5|1979.5|1986.3|1980.3|1985.5|1979.5|21
1738755000000|2025-02-05 11:30:00|1985.3|1979.3|1986.6|1980.6|1986.8|1980.8|1985.1|1979.1|17
1738755300000|2025-02-05 11:35:00|1986.1|1980.1|1986.8|1980.8|1987.5|1981.5|1985.5|1979.5|28
1738755600000|2025-02-05 11:40:00|1986.5|1980.5|1988.3|1982.3|1988.3|1982.3|1986.3|1980.3|22
1738755900000|2025-02-05 11:45:00|1988.1|1982.1|1988.6|1982.6|1988.6|1982.6|1987.9|1981.9|11
1738756200000|2025-02-05 11:50:00|1988.5|1982.5|1987.5|1981.5|1988.5|1982.5|1986.9|1980.9|12
1738756500000|2025-02-05 11:55:00|1987.8|1981.8|1989.3|1983.3|1989.3|1983.3|1987.8|1981.8|18
1738756800000|2025-02-05 12:00:00|1989|1983|1991.8|1985.8|1991.9|1985.9|1989|1983|26
1738757100000|2025-02-05 12:05:00|1991.5|1985.5|1990.5|1984.5|1991.8|1985.8|1988.4|1982.4|32
1738757400000|2025-02-05 12:10:00|1990.6|1984.6|1989|1983|1990.6|1984.6|1987.8|1981.8|19
1738757700000|2025-02-05 12:15:00|1989.1|1983.1|1989.5|1983.5|1989.5|1983.5|1988.5|1982.5|22
1738758000000|2025-02-05 12:20:00|1989.6|1983.6|1990.5|1984.5|1990.8|1984.8|1989.6|1983.6|16
1738758300000|2025-02-05 12:25:00|1990.3|1984.3|1990.4|1984.4|1990.6|1984.6|1990|1984|11
1738758600000|2025-02-05 12:30:00|1990.3|1984.3|1989.9|1983.9|1990.4|1984.4|1988.6|1982.6|15
1738758900000|2025-02-05 12:35:00|1989.8|1983.8|1988.5|1982.5|1989.8|1983.8|1988.3|1982.3|18
1738759200000|2025-02-05 12:40:00|1988.8|1982.8|1988.5|1982.5|1988.9|1982.9|1988.3|1982.3|9
1738759500000|2025-02-05 12:45:00|1988.8|1982.8|1987.9|1981.9|1989.3|1983.3|1987.9|1981.9|17
1738759800000|2025-02-05 12:50:00|1988.1|1982.1|1987.5|1981.5|1989|1983|1987.3|1981.3|23
1738760100000|2025-02-05 12:55:00|1987.8|1981.8|1987.5|1981.5|1988.3|1982.3|1987|1981|19
1738760400000|2025-02-05 13:00:00|1987.6|1981.6|1991.1|1985.1|1991.4|1985.4|1987.4|1981.4|61
1738760700000|2025-02-05 13:05:00|1990.9|1984.9|1990.9|1984.9|1991.8|1985.8|1989.9|1983.9|51
1738761000000|2025-02-05 13:10:00|1991.1|1985.1|1991.6|1985.6|1992.4|1986.4|1991.1|1985.1|34
1738761300000|2025-02-05 13:15:00|1991.5|1985.5|1990.3|1984.3|1991.5|1985.5|1989.3|1983.3|46
1738761600000|2025-02-05 13:20:00|1990.1|1984.1|1988.5|1982.5|1991|1985|1988|1982|26
1738761900000|2025-02-05 13:25:00|1988.3|1982.3|1990.4|1984.4|1990.4|1984.4|1988.3|1982.3|20
1738762200000|2025-02-05 13:30:00|1990.1|1984.1|1988.6|1982.6|1990.8|1984.8|1988.4|1982.4|40
1738762500000|2025-02-05 13:35:00|1988.8|1982.8|1990|1984|1990|1984|1988.4|1982.4|23
1738762800000|2025-02-05 13:40:00|1989.9|1983.9|1986.8|1980.8|1989.9|1983.9|1986.5|1980.5|23
1738763100000|2025-02-05 13:45:00|1987|1981|1986.5|1980.5|1987.5|1981.5|1985.8|1979.8|46
1738763400000|2025-02-05 13:50:00|1986.8|1980.8|1987.8|1981.8|1987.9|1981.9|1986.8|1980.8|12
1738763700000|2025-02-05 13:55:00|1987.9|1981.9|1989|1983|1989.3|1983.3|1987.3|1981.3|36
1738764000000|2025-02-05 14:00:00|1989.1|1983.1|1991.4|1985.4|1991.8|1985.8|1988.9|1982.9|56
1738764300000|2025-02-05 14:05:00|1991.5|1985.5|1994.8|1988.8|1994.8|1988.8|1991.5|1985.5|48
1738764600000|2025-02-05 14:10:00|1995.3|1989.3|1995.9|1989.9|1997.4|1991.4|1995.3|1989.3|42
1738764900000|2025-02-05 14:15:00|1996|1990|1993.5|1987.5|1996.6|1990.6|1992.4|1986.4|35
1738765200000|2025-02-05 14:20:00|1993.8|1987.8|1992.8|1986.8|1993.9|1987.9|1992.8|1986.8|23
1738765500000|2025-02-05 14:25:00|1992.5|1986.5|1992.3|1986.3|1993.4|1987.4|1991.8|1985.8|27
1738765800000|2025-02-05 14:30:00|1992.5|1986.5|1993.8|1987.8|1993.8|1987.8|1992.3|1986.3|21
1738766100000|2025-02-05 14:35:00|1993.6|1987.6|1995.4|1989.4|1995.5|1989.5|1993.5|1987.5|25
1738766400000|2025-02-05 14:40:00|1995.5|1989.5|1996|1990|1996.5|1990.5|1994.8|1988.8|22
1738766700000|2025-02-05 14:45:00|1996.3|1990.3|1997.3|1991.3|1997.3|1991.3|1996.3|1990.3|7
1738767000000|2025-02-05 14:50:00|1997.5|1991.5|1996.8|1990.8|1997.5|1991.5|1996.5|1990.5|10
1738767300000|2025-02-05 14:55:00|1996.5|1990.5|1996.1|1990.1|1996.8|1990.8|1995.8|1989.8|14
1738767600000|2025-02-05 15:00:00|1996.4|1990.4|1999.9|1993.9|1999.9|1993.9|1996.4|1990.4|65
1738767900000|2025-02-05 15:05:00|1999.6|1993.6|2000.6|1994.6|2001.1|1995.1|1999.6|1993.6|46
1738768200000|2025-02-05 15:10:00|2000.8|1994.8|1998.9|1992.9|2000.8|1994.8|1998.3|1992.3|38
1738768500000|2025-02-05 15:15:00|1998.8|1992.8|1997|1991|1999|1993|1996.5|1990.5|34
1738768800000|2025-02-05 15:20:00|1997.1|1991.1|1996|1990|1997.1|1991.1|1996|1990|19
1738769100000|2025-02-05 15:25:00|1996.6|1990.6|1996.5|1990.5|1997|1991|1996.3|1990.3|10
1738769400000|2025-02-05 15:30:00|1996.8|1990.8|1995.3|1989.3|1997|1991|1995|1989|28
1738769700000|2025-02-05 15:35:00|1995|1989|1994.8|1988.8|1995.4|1989.4|1994.6|1988.6|25
1738770000000|2025-02-05 15:40:00|1994.9|1988.9|1993.5|1987.5|1995.5|1989.5|1992.3|1986.3|52
1738770300000|2025-02-05 15:45:00|1993.3|1987.3|1995.8|1989.8|1995.8|1989.8|1993.3|1987.3|19
1738770600000|2025-02-05 15:50:00|1996|1990|1998.5|1992.5|1998.8|1992.8|1996|1990|33
1738770900000|2025-02-05 15:55:00|1999.3|1993.3|1998.5|1992.5|1999.6|1993.6|1998.3|1992.3|24
1738771200000|2025-02-05 16:00:00|1998.6|1992.6|2000.3|1994.3|2000.3|1994.3|1998.6|1992.6|15
1738771500000|2025-02-05 16:05:00|1999.9|1993.9|1999.5|1993.5|2000.4|1994.4|1998.5|1992.5|34
1738771800000|2025-02-05 16:10:00|1999.8|1993.8|1998.9|1992.9|2000.3|1994.3|1998.4|1992.4|13
1738772100000|2025-02-05 16:15:00|1998.6|1992.6|1998|1992|1998.6|1992.6|1997.9|1991.9|19
1738772400000|2025-02-05 16:20:00|1998.3|1992.3|1999.5|1993.5|1999.5|1993.5|1998.3|1992.3|20
1738772700000|2025-02-05 16:25:00|1999.3|1993.3|1998.8|1992.8|1999.3|1993.3|1997.8|1991.8|31
1738773000000|2025-02-05 16:30:00|1998.5|1992.5|1999.9|1993.9|2000.4|1994.4|1998.5|1992.5|18
1738773300000|2025-02-05 16:35:00|2000|1994|2000.6|1994.6|2000.6|1994.6|1999.4|1993.4|29
1738773600000|2025-02-05 16:40:00|2000.8|1994.8|2000.5|1994.5|2001.1|1995.1|2000|1994|16
1738773900000|2025-02-05 16:45:00|2000.8|1994.8|2001.3|1995.3|2001.3|1995.3|2000.3|1994.3|19
1738774200000|2025-02-05 16:50:00|2001.5|1995.5|2002.6|1996.6|2005.4|1999.4|2001.3|1995.3|47
1738774500000|2025-02-05 16:55:00|2002.5|1996.5|2007.6|2001.6|2007.8|2001.8|2001.4|1995.4|130
1738774800000|2025-02-05 17:00:00|2007.5|2001.5|2005|1999|2007.5|2001.5|2003.8|1997.8|27
1738775100000|2025-02-05 17:05:00|2004.8|1998.8|2004.5|1998.5|2005.3|1999.3|2004.5|1998.5|7
1738775400000|2025-02-05 17:10:00|2004.8|1998.8|2004.3|1998.3|2005|1999|2003.9|1997.9|10
1738775700000|2025-02-05 17:15:00|2004.5|1998.5|2005.3|1999.3|2006.3|2000.3|2004.5|1998.5|11
1738776000000|2025-02-05 17:20:00|2005.1|1999.1|2003.3|1997.3|2005.1|1999.1|2003|1997|13
1738776300000|2025-02-05 17:25:00|2003|1997|2002.8|1996.8|2003|1997|2002.8|1996.8|3
1738776600000|2025-02-05 17:30:00|2002.5|1996.5|2003.4|1997.4|2003.4|1997.4|2001.8|1995.8|7
1738776900000|2025-02-05 17:35:00|2002.9|1996.9|2001.8|1995.8|2002.9|1996.9|2001.8|1995.8|8
1738777200000|2025-02-05 17:40:00|2001.9|1995.9|2001.5|1995.5|2002.1|1996.1|2001.5|1995.5|5
1738777500000|2025-02-05 17:45:00|2001.8|1995.8|2002.3|1996.3|2002.4|1996.4|2001.8|1995.8|5
1738777800000|2025-02-05 17:50:00|2003.3|1997.3|2003.5|1997.5|2004.4|1998.4|2003.1|1997.1|11
1738778100000|2025-02-05 17:55:00|2003.4|1997.4|2005.9|1999.9|2006.9|2000.9|2002.9|1996.9|29
1738778400000|2025-02-05 18:00:00|2006.1|2000.1|2006.8|2000.8|2007.1|2001.1|2005.6|1999.6|13
1738778700000|2025-02-05 18:05:00|2006.4|2000.4|2006.1|2000.1|2006.4|2000.4|2006.1|2000.1|3
1738779000000|2025-02-05 18:10:00|2005.9|1999.9|2005.9|1999.9|2005.9|1999.9|2005.9|1999.9|1
1738779300000|2025-02-05 18:15:00|2006.1|2000.1|2006.1|2000.1|2006.1|2000.1|2006.1|2000.1|1
1738779900000|2025-02-05 18:25:00|2005.9|1999.9|2006.4|2000.4|2007.6|2001.6|2005.9|1999.9|6
1738780800000|2025-02-05 18:40:00|2006.6|2000.6|2006.9|2000.9|2006.9|2000.9|2006.6|2000.6|2
1738781100000|2025-02-05 18:45:00|2006.8|2000.8|2006.8|2000.8|2006.8|2000.8|2006.6|2000.6|3
1738781400000|2025-02-05 18:50:00|2006.6|2000.6|2006.6|2000.6|2006.6|2000.6|2006.6|2000.6|1
1738781700000|2025-02-05 18:55:00|2013|1994.3|2013.8|1995|2013.8|1995|2013|1994.3|2
1738803600000|2025-02-06 01:00:00|1998.9|1992.9|2003.1|1997.1|2003.1|1997.1|1998|1992|36
1738803900000|2025-02-06 01:05:00|2002.9|1996.9|2005.4|1999.4|2005.8|1999.8|2002.9|1996.9|40
1738804200000|2025-02-06 01:10:00|2005.6|1999.6|2007.5|2001.5|2007.5|2001.5|2005.4|1999.4|29
1738804500000|2025-02-06 01:15:00|2007.6|2001.6|2009.6|2003.6|2010.6|2004.6|2007.4|2001.4|55
1738804800000|2025-02-06 01:20:00|2009.9|2003.9|2010.6|2004.6|2010.6|2004.6|2009.4|2003.4|16
1738805100000|2025-02-06 01:25:00|2010.4|2004.4|2010.4|2004.4|2010.6|2004.6|2009.6|2003.6|35
1738805400000|2025-02-06 01:30:00|2010.6|2004.6|2010.6|2004.6|2011.1|2005.1|2010.1|2004.1|20
1738805700000|2025-02-06 01:35:00|2010.8|2004.8|2012.1|2006.1|2012.1|2006.1|2010.6|2004.6|24
1738806000000|2025-02-06 01:40:00|2011.9|2005.9|2012.3|2006.3|2012.4|2006.4|2011.8|2005.8|18
1738806300000|2025-02-06 01:45:00|2012.4|2006.4|2013|2007|2013.4|2007.4|2012.3|2006.3|13
1738806600000|2025-02-06 01:50:00|2013.1|2007.1|2013.3|2007.3|2013.4|2007.4|2012.8|2006.8|11
1738806900000|2025-02-06 01:55:00|2013.4|2007.4|2014.5|2008.5|2014.9|2008.9|2013.3|2007.3|19
1738807200000|2025-02-06 02:00:00|2014.9|2008.9|2015.6|2009.6|2015.6|2009.6|2014.9|2008.9|8
1738807500000|2025-02-06 02:05:00|2015.4|2009.4|2015|2009|2015.6|2009.6|2014.6|2008.6|19
1738807800000|2025-02-06 02:10:00|2015.3|2009.3|2014.6|2008.6|2015.3|2009.3|2014.6|2008.6|7
1738808100000|2025-02-06 02:15:00|2014.5|2008.5|2013.6|2007.6|2014.5|2008.5|2013.1|2007.1|11
1738808400000|2025-02-06 02:20:00|2013.4|2007.4|2013.6|2007.6|2013.9|2007.9|2013.4|2007.4|4
1738808700000|2025-02-06 02:25:00|2013.4|2007.4|2014|2008|2014.1|2008.1|2013.4|2007.4|6
1738809000000|2025-02-06 02:30:00|2013.9|2007.9|2014.4|2008.4|2014.8|2008.8|2013.1|2007.1|21
1738809300000|2025-02-06 02:35:00|2014.1|2008.1|2013.6|2007.6|2014.6|2008.6|2013.4|2007.4|23
1738809600000|2025-02-06 02:40:00|2013.5|2007.5|2013.3|2007.3|2013.5|2007.5|2013.1|2007.1|8
1738809900000|2025-02-06 02:45:00|2013.5|2007.5|2013.9|2007.9|2013.9|2007.9|2013.3|2007.3|11
1738810200000|2025-02-06 02:50:00|2014.1|2008.1|2014.6|2008.6|2014.6|2008.6|2014.1|2008.1|7
1738810500000|2025-02-06 02:55:00|2014.4|2008.4|2014.4|2008.4|2014.6|2008.6|2013.9|2007.9|14
1738810800000|2025-02-06 03:00:00|2014.6|2008.6|2015.4|2009.4|2015.8|2009.8|2014.6|2008.6|17
1738811100000|2025-02-06 03:05:00|2015.5|2009.5|2014.8|2008.8|2015.5|2009.5|2014.8|2008.8|8
1738811400000|2025-02-06 03:10:00|2014.9|2008.9|2014.9|2008.9|2015.1|2009.1|2014.9|2008.9|11
1738811700000|2025-02-06 03:15:00|2015.1|2009.1|2015.4|2009.4|2015.5|2009.5|2014.9|2008.9|6
1738812000000|2025-02-06 03:20:00|2015.5|2009.5|2013.4|2007.4|2016.1|2010.1|2013.4|2007.4|13
1738812300000|2025-02-06 03:25:00|2013.3|2007.3|2012.9|2006.9|2013.3|2007.3|2012.4|2006.4|11
1738812600000|2025-02-06 03:30:00|2012.5|2006.5|2011.6|2005.6|2012.5|2006.5|2011.1|2005.1|6
1738812900000|2025-02-06 03:35:00|2011.5|2005.5|2011|2005|2011.5|2005.5|2010.5|2004.5|10
1738813200000|2025-02-06 03:40:00|2011.3|2005.3|2011|2005|2011.3|2005.3|2010|2004|13
1738813500000|2025-02-06 03:45:00|2011.1|2005.1|2009.5|2003.5|2011.1|2005.1|2007.9|2001.9|20
1738813800000|2025-02-06 03:50:00|2008.9|2002.9|2009.9|2003.9|2009.9|2003.9|2008.9|2002.9|10
1738814100000|2025-02-06 03:55:00|2010.1|2004.1|2011|2005|2011|2005|2010.1|2004.1|8
1738814400000|2025-02-06 04:00:00|2011.1|2005.1|2011.1|2005.1|2011.1|2005.1|2010.9|2004.9|5
1738814700000|2025-02-06 04:05:00|2011.3|2005.3|2011.4|2005.4|2011.5|2005.5|2011.3|2005.3|3
1738815000000|2025-02-06 04:10:00|2011.6|2005.6|2011.9|2005.9|2011.9|2005.9|2011.6|2005.6|2
1738815300000|2025-02-06 04:15:00|2012|2006|2012|2006|2012|2006|2012|2006|1
1738815600000|2025-02-06 04:20:00|2011.9|2005.9|2012.6|2006.6|2012.6|2006.6|2011.9|2005.9|5
1738815900000|2025-02-06 04:25:00|2012.5|2006.5|2012.5|2006.5|2012.5|2006.5|2012.5|2006.5|1
1738816200000|2025-02-06 04:30:00|2012.8|2006.8|2012.9|2006.9|2012.9|2006.9|2012.8|2006.8|2
1738816500000|2025-02-06 04:35:00|2012.8|2006.8|2012.5|2006.5|2012.8|2006.8|2012.5|2006.5|2
1738816800000|2025-02-06 04:40:00|2012.6|2006.6|2012.1|2006.1|2012.6|2006.6|2012.1|2006.1|5
1738817400000|2025-02-06 04:50:00|2012.4|2006.4|2012.4|2006.4|2012.5|2006.5|2012.3|2006.3|5
1738817700000|2025-02-06 04:55:00|2012.6|2006.6|2012.8|2006.8|2012.8|2006.8|2012.6|2006.6|2
1738818000000|2025-02-06 05:00:00|2012.6|2006.6|2012.6|2006.6|2012.6|2006.6|2012.4|2006.4|3
1738818300000|2025-02-06 05:05:00|2012.8|2006.8|2013.9|2007.9|2013.9|2007.9|2012.8|2006.8|5
1738818600000|2025-02-06 05:10:00|2014.1|2008.1|2015.6|2009.6|2015.6|2009.6|2014.1|2008.1|10
1738818900000|2025-02-06 05:15:00|2015.4|2009.4|2015.1|2009.1|2015.5|2009.5|2014.9|2008.9|6
1738819200000|2025-02-06 05:20:00|2014.8|2008.8|2013.9|2007.9|2014.8|2008.8|2013|2007|14
1738819500000|2025-02-06 05:25:00|2014|2008|2013.5|2007.5|2014.3|2008.3|2013.4|2007.4|7
1738819800000|2025-02-06 05:30:00|2013.8|2007.8|2015.6|2009.6|2015.6|2009.6|2013.3|2007.3|29
1738820100000|2025-02-06 05:35:00|2015|2009|2014.4|2008.4|2015.1|2009.1|2014.4|2008.4|10
1738820400000|2025-02-06 05:40:00|2014.5|2008.5|2012.8|2006.8|2014.6|2008.6|2012.8|2006.8|21
1738820700000|2025-02-06 05:45:00|2012.6|2006.6|2012.4|2006.4|2012.6|2006.6|2012.4|2006.4|4
1738821000000|2025-02-06 05:50:00|2012|2006|2012.1|2006.1|2012.4|2006.4|2011.8|2005.8|11
1738821300000|2025-02-06 05:55:00|2012.3|2006.3|2014|2008|2014.1|2008.1|2011|2005|14
1738821600000|2025-02-06 06:00:00|2013.8|2007.8|2013.8|2007.8|2013.8|2007.8|2012.6|2006.6|16
1738821900000|2025-02-06 06:05:00|2013.6|2007.6|2012.4|2006.4|2013.6|2007.6|2012.1|2006.1|14
1738822200000|2025-02-06 06:10:00|2012.6|2006.6|2011.6|2005.6|2012.6|2006.6|2011.6|2005.6|10
1738822500000|2025-02-06 06:15:00|2011.8|2005.8|2012.5|2006.5|2012.6|2006.6|2011.6|2005.6|7
1738822800000|2025-02-06 06:20:00|2012.6|2006.6|2012.6|2006.6|2012.6|2006.6|2012.5|2006.5|3
1738823100000|2025-02-06 06:25:00|2012.5|2006.5|2012.4|2006.4|2012.5|2006.5|2012.3|2006.3|5
1738823400000|2025-02-06 06:30:00|2012.6|2006.6|2013.4|2007.4|2013.5|2007.5|2012.6|2006.6|12
1738823700000|2025-02-06 06:35:00|2013.1|2007.1|2013.3|2007.3|2013.5|2007.5|2013|2007|10
1738824000000|2025-02-06 06:40:00|2013.4|2007.4|2012.8|2006.8|2013.4|2007.4|2012.5|2006.5|14
1738824300000|2025-02-06 06:45:00|2012.9|2006.9|2009.6|2003.6|2012.9|2006.9|2009.1|2003.1|49
1738824600000|2025-02-06 06:50:00|2009.9|2003.9|2009.6|2003.6|2010.9|2004.9|2009.6|2003.6|18
1738824900000|2025-02-06 06:55:00|2009.4|2003.4|2011.5|2005.5|2011.5|2005.5|2009.4|2003.4|17
1738825200000|2025-02-06 07:00:00|2011.3|2005.3|2012.6|2006.6|2012.6|2006.6|2011.3|2005.3|16
1738825500000|2025-02-06 07:05:00|2012.5|2006.5|2012.4|2006.4|2012.5|2006.5|2011.5|2005.5|20
1738825800000|2025-02-06 07:10:00|2012.6|2006.6|2011.6|2005.6|2012.6|2006.6|2011.4|2005.4|16
1738826100000|2025-02-06 07:15:00|2011.4|2005.4|2011.5|2005.5|2012.1|2006.1|2010.9|2004.9|15
1738826400000|2025-02-06 07:20:00|2011.6|2005.6|2011|2005|2012.1|2006.1|2011|2005|9
1738826700000|2025-02-06 07:25:00|2011.3|2005.3|2010|2004|2011.3|2005.3|2009|2003|27
1738827000000|2025-02-06 07:30:00|2010.1|2004.1|2009.6|2003.6|2010.4|2004.4|2009.4|2003.4|15
1738827300000|2025-02-06 07:35:00|2009.4|2003.4|2010|2004|2010|2004|2009.4|2003.4|5
1738827600000|2025-02-06 07:40:00|2009.9|2003.9|2007.1|2001.1|2010|2004|2006.9|2000.9|15
1738827900000|2025-02-06 07:45:00|2006.9|2000.9|2004.4|1998.4|2007.1|2001.1|2004.4|1998.4|20
1738828200000|2025-02-06 07:50:00|2004.1|1998.1|2001.6|1995.6|2004.6|1998.6|2001.4|1995.4|28
1738828500000|2025-02-06 07:55:00|2001.9|1995.9|2006|2000|2006.9|2000.9|2001.9|1995.9|14
1738828800000|2025-02-06 08:00:00|2005.9|1999.9|2015.5|2009.5|2016.3|2010.3|2005.3|1999.3|102
1738829100000|2025-02-06 08:05:00|2015.4|2009.4|2010|2004|2015.4|2009.4|2009.8|2003.8|31
1738829400000|2025-02-06 08:10:00|2010.3|2004.3|2011.5|2005.5|2011.9|2005.9|2010.3|2004.3|21
1738829700000|2025-02-06 08:15:00|2011.3|2005.3|2013.3|2007.3|2014.4|2008.4|2010.5|2004.5|54
1738830000000|2025-02-06 08:20:00|2013|2007|2013|2007|2014.3|2008.3|2012|2006|66
1738830300000|2025-02-06 08:25:00|2013.1|2007.1|2010.3|2004.3|2014.1|2008.1|2010|2004|45
1738830600000|2025-02-06 08:30:00|2010|2004|2013.5|2007.5|2014|2008|2009.3|2003.3|53
1738830900000|2025-02-06 08:35:00|2013.4|2007.4|2014.3|2008.3|2015|2009|2012.9|2006.9|36
1738831200000|2025-02-06 08:40:00|2014|2008|2013.8|2007.8|2014.8|2008.8|2013.1|2007.1|27
1738831500000|2025-02-06 08:45:00|2013.5|2007.5|2013.5|2007.5|2014.3|2008.3|2012.9|2006.9|27
1738831800000|2025-02-06 08:50:00|2013.4|2007.4|2012|2006|2013.4|2007.4|2011.9|2005.9|18
1738832100000|2025-02-06 08:55:00|2011.9|2005.9|2010.5|2004.5|2012.1|2006.1|2009.8|2003.8|20
1738832400000|2025-02-06 09:00:00|2010.3|2004.3|2012.3|2006.3|2012.6|2006.6|2009.8|2003.8|43
1738832700000|2025-02-06 09:05:00|2012|2006|2013.5|2007.5|2013.8|2007.8|2012|2006|42
1738833000000|2025-02-06 09:10:00|2013.6|2007.6|2012.3|2006.3|2014|2008|2012|2006|39
1738833300000|2025-02-06 09:15:00|2012|2006|2012.3|2006.3|2013.3|2007.3|2012|2006|25
1738833600000|2025-02-06 09:20:00|2012.1|2006.1|2014.1|2008.1|2014.8|2008.8|2011.8|2005.8|22
1738833900000|2025-02-06 09:25:00|2014.3|2008.3|2014|2008|2014.8|2008.8|2013.8|2007.8|16
1738834200000|2025-02-06 09:30:00|2013.8|2007.8|2013|2007|2013.8|2007.8|2012.8|2006.8|29
1738834500000|2025-02-06 09:35:00|2012.9|2006.9|2010.5|2004.5|2012.9|2006.9|2010.5|2004.5|29
1738834800000|2025-02-06 09:40:00|2010.8|2004.8|2008.4|2002.4|2011.3|2005.3|2008.4|2002.4|23
1738835100000|2025-02-06 09:45:00|2008.5|2002.5|2009.5|2003.5|2010|2004|2008.5|2002.5|16
1738835400000|2025-02-06 09:50:00|2009.8|2003.8|2007.6|2001.6|2009.8|2003.8|2007.6|2001.6|20
1738835700000|2025-02-06 09:55:00|2007.5|2001.5|2006.8|2000.8|2007.8|2001.8|2005.8|1999.8|28
1738836000000|2025-02-06 10:00:00|2006.6|2000.6|2007|2001|2008.1|2002.1|2005.9|1999.9|24
1738836300000|2025-02-06 10:05:00|2007.1|2001.1|2007|2001|2007.9|2001.9|2006.8|2000.8|10
1738836600000|2025-02-06 10:10:00|2006.8|2000.8|2008.5|2002.5|2008.5|2002.5|2006.8|2000.8|18
1738836900000|2025-02-06 10:15:00|2008.3|2002.3|2011|2005|2011|2005|2008.3|2002.3|32
1738837200000|2025-02-06 10:20:00|2011.1|2005.1|2012.5|2006.5|2012.8|2006.8|2010.6|2004.6|21
1738837500000|2025-02-06 10:25:00|2012.4|2006.4|2011.8|2005.8|2012.8|2006.8|2010.5|2004.5|28
1738837800000|2025-02-06 10:30:00|2011.9|2005.9|2010.5|2004.5|2012.6|2006.6|2010.5|2004.5|22
1738838100000|2025-02-06 10:35:00|2010.3|2004.3|2010.5|2004.5|2010.8|2004.8|2009.8|2003.8|35
1738838400000|2025-02-06 10:40:00|2010.3|2004.3|2010.5|2004.5|2010.8|2004.8|2010.3|2004.3|16
1738838700000|2025-02-06 10:45:00|2010.8|2004.8|2010.9|2004.9|2011.3|2005.3|2010.3|2004.3|16
1738839000000|2025-02-06 10:50:00|2011|2005|2009.4|2003.4|2011.5|2005.5|2009.4|2003.4|25
1738839300000|2025-02-06 10:55:00|2009.5|2003.5|2010.5|2004.5|2010.6|2004.6|2009.5|2003.5|14
1738839600000|2025-02-06 11:00:00|2010.3|2004.3|2010.5|2004.5|2010.5|2004.5|2009.5|2003.5|32
1738839900000|2025-02-06 11:05:00|2010.6|2004.6|2011.8|2005.8|2012|2006|2010.6|2004.6|26
1738840200000|2025-02-06 11:10:00|2011.6|2005.6|2011.3|2005.3|2012|2006|2010.9|2004.9|22
1738840500000|2025-02-06 11:15:00|2011|2005|2010.8|2004.8|2011.5|2005.5|2010.3|2004.3|35
1738840800000|2025-02-06 11:20:00|2011|2005|2010.8|2004.8|2011.5|2005.5|2010.5|2004.5|24
1738841100000|2025-02-06 11:25:00|2010.9|2004.9|2012.5|2006.5|2012.8|2006.8|2010.9|2004.9|21
1738841400000|2025-02-06 11:30:00|2012.3|2006.3|2010.5|2004.5|2012.6|2006.6|2010|2004|35
1738841700000|2025-02-06 11:35:00|2010.8|2004.8|2010|2004|2010.8|2004.8|2009.4|2003.4|15
1738842000000|2025-02-06 11:40:00|2010.3|2004.3|2011.3|2005.3|2011.4|2005.4|2010.3|2004.3|19
1738842300000|2025-02-06 11:45:00|2011.4|2005.4|2007.5|2001.5|2011.6|2005.6|2007.3|2001.3|21
1738842600000|2025-02-06 11:50:00|2007.3|2001.3|2007|2001|2007.3|2001.3|2006.8|2000.8|6
1738842900000|2025-02-06 11:55:00|2007.3|2001.3|2007.5|2001.5|2008|2002|2006.8|2000.8|14
1738843200000|2025-02-06 12:00:00|2007.3|2001.3|2010|2004|2010.8|2004.8|2006.8|2000.8|48
1738843500000|2025-02-06 12:05:00|2009.8|2003.8|2012.9|2006.9|2013.3|2007.3|2009.8|2003.8|29
1738843800000|2025-02-06 12:10:00|2012.8|2006.8|2012.3|2006.3|2012.8|2006.8|2010|2004|28
1738844100000|2025-02-06 12:15:00|2012.5|2006.5|2011.9|2005.9|2012.6|2006.6|2011.1|2005.1|13
1738844400000|2025-02-06 12:20:00|2011.8|2005.8|2008.5|2002.5|2011.8|2005.8|2008.1|2002.1|27
1738844700000|2025-02-06 12:25:00|2008.3|2002.3|2002.9|1996.9|2008.3|2002.3|2002.9|1996.9|51
1738845000000|2025-02-06 12:30:00|2003|1997|2003.5|1997.5|2003.8|1997.8|2003|1997|21
1738845300000|2025-02-06 12:35:00|2003.3|1997.3|2003.8|1997.8|2003.8|1997.8|2002.5|1996.5|14
1738845600000|2025-02-06 12:40:00|2003.9|1997.9|2005.3|1999.3|2006|2000|2003.8|1997.8|24
1738845900000|2025-02-06 12:45:00|2005.5|1999.5|2004.8|1998.8|2005.9|1999.9|2003.8|1997.8|25
1738846200000|2025-02-06 12:50:00|2005.1|1999.1|2005.4|1999.4|2006.8|2000.8|2004.4|1998.4|42
1738846500000|2025-02-06 12:55:00|2005.3|1999.3|2005.5|1999.5|2007.8|2001.8|2004.4|1998.4|28
1738846800000|2025-02-06 13:00:00|2005.8|1999.8|2001.8|1995.8|2006.3|2000.3|2000.6|1994.6|88
1738847100000|2025-02-06 13:05:00|2001.6|1995.6|2000.5|1994.5|2001.6|1995.6|1996.5|1990.5|71
1738847400000|2025-02-06 13:10:00|2000.3|1994.3|2000.3|1994.3|2000.9|1994.9|1999.8|1993.8|24
1738847700000|2025-02-06 13:15:00|2000|1994|1997.8|1991.8|2000.3|1994.3|1997.8|1991.8|27
1738848000000|2025-02-06 13:20:00|1997.9|1991.9|1997.5|1991.5|1999|1993|1997.5|1991.5|22
1738848300000|2025-02-06 13:25:00|1997.3|1991.3|2000.8|1994.8|2000.8|1994.8|1997|1991|43
1738848600000|2025-02-06 13:30:00|2000.3|1994.3|2001.3|1995.3|2002.9|1996.9|1998.3|1992.3|51
1738848900000|2025-02-06 13:35:00|2001.4|1995.4|2000.5|1994.5|2001.8|1995.8|1999.4|1993.4|33
1738849200000|2025-02-06 13:40:00|2000.4|1994.4|2000.5|1994.5|2000.5|1994.5|1999.1|1993.1|22
1738849500000|2025-02-06 13:45:00|2000.3|1994.3|1998.3|1992.3|2000.6|1994.6|1997.4|1991.4|24
1738849800000|2025-02-06 13:50:00|1998|1992|2000.4|1994.4|2000.8|1994.8|1998|1992|24
1738850100000|2025-02-06 13:55:00|2000.3|1994.3|2000.3|1994.3|2000.5|1994.5|1999.1|1993.1|29
1738850400000|2025-02-06 14:00:00|2000.1|1994.1|1999|1993|2000.1|1994.1|1998.5|1992.5|30
1738850700000|2025-02-06 14:05:00|1998.8|1992.8|1999.3|1993.3|1999.5|1993.5|1998.3|1992.3|22
1738851000000|2025-02-06 14:10:00|1998.8|1992.8|1998.5|1992.5|1999.6|1993.6|1997.9|1991.9|31
1738851300000|2025-02-06 14:15:00|1998.8|1992.8|1999.5|1993.5|1999.8|1993.8|1998.8|1992.8|19
1738851600000|2025-02-06 14:20:00|1999.8|1993.8|2000.4|1994.4|2001.4|1995.4|1999.6|1993.6|22
1738851900000|2025-02-06 14:25:00|2000.5|1994.5|2001.8|1995.8|2001.8|1995.8|2000.5|1994.5|29
1738852200000|2025-02-06 14:30:00|2001.6|1995.6|2002.5|1996.5|2003.1|1997.1|2000.8|1994.8|50
1738852500000|2025-02-06 14:35:00|2002.8|1996.8|2004.9|1998.9|2004.9|1998.9|2002.6|1996.6|71
1738852800000|2025-02-06 14:40:00|2005.3|1999.3|2005.5|1999.5|2005.8|1999.8|2003.8|1997.8|34
1738853100000|2025-02-06 14:45:00|2005.8|1999.8|2003.1|1997.1|2005.8|1999.8|2002.6|1996.6|61
1738853400000|2025-02-06 14:50:00|2003.3|1997.3|2004|1998|2005.5|1999.5|2003.3|1997.3|48
1738853700000|2025-02-06 14:55:00|2003.8|1997.8|2003.3|1997.3|2004.8|1998.8|2002.5|1996.5|77
1738854000000|2025-02-06 15:00:00|2003.4|1997.4|2005.9|1999.9|2006.1|2000.1|2002.6|1996.6|58
1738854300000|2025-02-06 15:05:00|2005.8|1999.8|2009|2003|2010.1|2004.1|2005.8|1999.8|50
1738854600000|2025-02-06 15:10:00|2009.3|2003.3|2009.5|2003.5|2009.9|2003.9|2008|2002|65
1738854900000|2025-02-06 15:15:00|2009.4|2003.4|2008.5|2002.5|2009.8|2003.8|2008.3|2002.3|31
1738855200000|2025-02-06 15:20:00|2008.3|2002.3|2007.5|2001.5|2009.8|2003.8|2006.8|2000.8|42
1738855500000|2025-02-06 15:25:00|2007.6|2001.6|2008|2002|2008.4|2002.4|2006.5|2000.5|37
1738855800000|2025-02-06 15:30:00|2008.1|2002.1|2008.3|2002.3|2009.9|2003.9|2008|2002|40
1738856100000|2025-02-06 15:35:00|2008.4|2002.4|2007.8|2001.8|2008.8|2002.8|2007.3|2001.3|24
1738856400000|2025-02-06 15:40:00|2007.5|2001.5|2003.8|1997.8|2008|2002|2003.8|1997.8|39
1738856700000|2025-02-06 15:45:00|2003.6|1997.6|2002.8|1996.8|2003.6|1997.6|2000|1994|61
1738857000000|2025-02-06 15:50:00|2002.6|1996.6|2003.5|1997.5|2003.8|1997.8|2001.3|1995.3|40
1738857300000|2025-02-06 15:55:00|2003.4|1997.4|2001.3|1995.3|2004.6|1998.6|2000.8|1994.8|57
1738857600000|2025-02-06 16:00:00|2001.5|1995.5|2001.3|1995.3|2002.4|1996.4|2000.8|1994.8|38
1738857900000|2025-02-06 16:05:00|2001|1995|2003.6|1997.6|2004.3|1998.3|1999|1993|59
1738858200000|2025-02-06 16:10:00|2003.5|1997.5|1997.5|1991.5|2003.5|1997.5|1997.3|1991.3|34
1738858500000|2025-02-06 16:15:00|1997.8|1991.8|1997.3|1991.3|1998.1|1992.1|1997.3|1991.3|22
1738858800000|2025-02-06 16:20:00|1997.4|1991.4|1995.9|1989.9|1997.8|1991.8|1995.4|1989.4|31
1738859100000|2025-02-06 16:25:00|1996.1|1990.1|1996.1|1990.1|1997.3|1991.3|1995.5|1989.5|40
1738859400000|2025-02-06 16:30:00|1995.9|1989.9|1995.4|1989.4|1996.5|1990.5|1993.9|1987.9|54
1738859700000|2025-02-06 16:35:00|1995.5|1989.5|1996.4|1990.4|1997.4|1991.4|1995.5|1989.5|43
1738860000000|2025-02-06 16:40:00|1996.3|1990.3|1996|1990|1996.8|1990.8|1995.3|1989.3|31
1738860300000|2025-02-06 16:45:00|1995.9|1989.9|1990.3|1984.3|1995.9|1989.9|1990.3|1984.3|79
1738860600000|2025-02-06 16:50:00|1990.4|1984.4|1994.8|1988.8|1995|1989|1990.4|1984.4|44
1738860900000|2025-02-06 16:55:00|1994.5|1988.5|1992.5|1986.5|1994.5|1988.5|1990.3|1984.3|97
1738861200000|2025-02-06 17:00:00|1992.3|1986.3|1992|1986|1992.3|1986.3|1990.8|1984.8|15
1738861500000|2025-02-06 17:05:00|1991.4|1985.4|1994.3|1988.3|1994.5|1988.5|1990.3|1984.3|21
1738861800000|2025-02-06 17:10:00|1994.5|1988.5|1995.3|1989.3|1995.3|1989.3|1994.5|1988.5|3
1738862100000|2025-02-06 17:15:00|1995.5|1989.5|1995.5|1989.5|1995.5|1989.5|1995.5|1989.5|1
1738862400000|2025-02-06 17:20:00|1995.3|1989.3|1991.5|1985.5|1995.3|1989.3|1990.4|1984.4|14
1738862700000|2025-02-06 17:25:00|1991.6|1985.6|1992.5|1986.5|1992.5|1986.5|1991.6|1985.6|4
1738863000000|2025-02-06 17:30:00|1992.6|1986.6|1993.9|1987.9|1994.4|1988.4|1992.6|1986.6|7
1738863300000|2025-02-06 17:35:00|1993.5|1987.5|1993.8|1987.8|1993.8|1987.8|1993.5|1987.5|3
1738863600000|2025-02-06 17:40:00|1993.6|1987.6|1993.8|1987.8|1994|1988|1993.6|1987.6|5
1738863900000|2025-02-06 17:45:00|1994|1988|1991.6|1985.6|1994|1988|1991.6|1985.6|10
1738864200000|2025-02-06 17:50:00|1991|1985|1991.8|1985.8|1992.3|1986.3|1990.6|1984.6|11
1738864500000|2025-02-06 17:55:00|1991.9|1985.9|1992.6|1986.6|1992.9|1986.9|1991.9|1985.9|7
1738864800000|2025-02-06 18:00:00|1992.4|1986.4|1992.6|1986.6|1992.6|1986.6|1992.3|1986.3|4
1738865100000|2025-02-06 18:05:00|1992.9|1986.9|1992|1986|1993.5|1987.5|1991.5|1985.5|13
1738865400000|2025-02-06 18:10:00|1992.1|1986.1|1992.4|1986.4|1992.6|1986.6|1992.1|1986.1|6
1738865700000|2025-02-06 18:15:00|1992.6|1986.6|1992.1|1986.1|1992.6|1986.6|1992.1|1986.1|3
1738866000000|2025-02-06 18:20:00|1991.9|1985.9|1991.6|1985.6|1992.4|1986.4|1991.6|1985.6|5
1738866300000|2025-02-06 18:25:00|1991.4|1985.4|1991.4|1985.4|1991.4|1985.4|1991.4|1985.4|1
1738866900000|2025-02-06 18:35:00|1991.1|1985.1|1991.4|1985.4|1991.4|1985.4|1991.1|1985.1|2
1738867200000|2025-02-06 18:40:00|1991.6|1985.6|1990.6|1984.6|1992|1986|1990.6|1984.6|10
1738867500000|2025-02-06 18:45:00|1991.6|1985.6|1991|1985|1991.6|1985.6|1991|1985|4
1738867800000|2025-02-06 18:50:00|1991.3|1985.3|1990.6|1984.6|1991.3|1985.3|1990.4|1984.4|5
1738868100000|2025-02-06 18:55:00|1997|1978.3|1996.5|1977.8|1997.3|1978.5|1996.5|1977.8|3
1738890000000|2025-02-07 01:00:00|1993.4|1987.4|1993.1|1987.1|1993.9|1987.9|1992.6|1986.6|11
1738890300000|2025-02-07 01:05:00|1993.3|1987.3|1995.6|1989.6|1995.6|1989.6|1993|1987|24
1738890600000|2025-02-07 01:10:00|1995.4|1989.4|1995.5|1989.5|1995.6|1989.6|1994.9|1988.9|8
1738890900000|2025-02-07 01:15:00|1995.3|1989.3|1996.1|1990.1|1996.6|1990.6|1995.3|1989.3|15
1738891200000|2025-02-07 01:20:00|1996.3|1990.3|1995.9|1989.9|1996.4|1990.4|1995.6|1989.6|15
1738891500000|2025-02-07 01:25:00|1996.1|1990.1|1997.1|1991.1|1997.5|1991.5|1996.1|1990.1|28
1738891800000|2025-02-07 01:30:00|1997.3|1991.3|1997.9|1991.9|1998.4|1992.4|1997.1|1991.1|9
1738892100000|2025-02-07 01:35:00|1998.1|1992.1|1998.3|1992.3|1998.5|1992.5|1998.1|1992.1|3
1738892400000|2025-02-07 01:40:00|1998.4|1992.4|1998.3|1992.3|1998.4|1992.4|1998.3|1992.3|2
1738892700000|2025-02-07 01:45:00|1998.5|1992.5|1999|1993|1999|1993|1998.4|1992.4|14
1738893000000|2025-02-07 01:50:00|1998.9|1992.9|2000.1|1994.1|2000.1|1994.1|1998.9|1992.9|9
1738893300000|2025-02-07 01:55:00|1999.9|1993.9|2003.3|1997.3|2003.4|1997.4|1999.4|1993.4|12
1738893600000|2025-02-07 02:00:00|2003.4|1997.4|2003.5|1997.5|2003.8|1997.8|2003.3|1997.3|11
1738893900000|2025-02-07 02:05:00|2003.6|1997.6|2006.1|2000.1|2006.1|2000.1|2003.6|1997.6|14
1738894200000|2025-02-07 02:10:00|2005.9|1999.9|2006.5|2000.5|2006.9|2000.9|2005.9|1999.9|16
1738894500000|2025-02-07 02:15:00|2006.6|2000.6|2007|2001|2007|2001|2006.6|2000.6|6
1738894800000|2025-02-07 02:20:00|2006.8|2000.8|2007.5|2001.5|2007.5|2001.5|2006.8|2000.8|4
1738895100000|2025-02-07 02:25:00|2007.9|2001.9|2009.9|2003.9|2009.9|2003.9|2007.4|2001.4|9
1738895400000|2025-02-07 02:30:00|2009.6|2003.6|2009.5|2003.5|2010.1|2004.1|2007.9|2001.9|27
1738895700000|2025-02-07 02:35:00|2009.6|2003.6|2010.1|2004.1|2010.6|2004.6|2009.6|2003.6|10
1738896000000|2025-02-07 02:40:00|2010.4|2004.4|2010.4|2004.4|2010.4|2004.4|2009.8|2003.8|9
1738896300000|2025-02-07 02:45:00|2010.6|2004.6|2010.1|2004.1|2010.6|2004.6|2009.9|2003.9|7
1738896600000|2025-02-07 02:50:00|2009.9|2003.9|2008.6|2002.6|2009.9|2003.9|2008.1|2002.1|9
1738896900000|2025-02-07 02:55:00|2009|2003|2010.1|2004.1|2010.1|2004.1|2009|2003|12
1738897200000|2025-02-07 03:00:00|2009.9|2003.9|2009.6|2003.6|2009.9|2003.9|2009|2003|11
1738897500000|2025-02-07 03:05:00|2009.9|2003.9|2009.1|2003.1|2009.9|2003.9|2008.5|2002.5|11
1738897800000|2025-02-07 03:10:00|2009|2003|2007.6|2001.6|2009|2003|2006.8|2000.8|17
1738898100000|2025-02-07 03:15:00|2007.4|2001.4|2007.6|2001.6|2008.1|2002.1|2007.4|2001.4|12
1738898400000|2025-02-07 03:20:00|2007.5|2001.5|2007.5|2001.5|2007.9|2001.9|2007.3|2001.3|6
1738898700000|2025-02-07 03:25:00|2007.3|2001.3|2007.5|2001.5|2007.6|2001.6|2007.1|2001.1|12
1738899000000|2025-02-07 03:30:00|2007.4|2001.4|2007.5|2001.5|2007.5|2001.5|2007.3|2001.3|4
1738899300000|2025-02-07 03:35:00|2007.4|2001.4|2007.4|2001.4|2007.5|2001.5|2007.4|2001.4|5
1738899600000|2025-02-07 03:40:00|2007.5|2001.5|2007.5|2001.5|2007.8|2001.8|2007.4|2001.4|7
1738899900000|2025-02-07 03:45:00|2007.3|2001.3|2007.3|2001.3|2007.3|2001.3|2007.1|2001.1|3
1738900500000|2025-02-07 03:55:00|2007.4|2001.4|2007.4|2001.4|2007.4|2001.4|2007.1|2001.1|6
1738900800000|2025-02-07 04:00:00|2007.3|2001.3|2007.3|2001.3|2007.3|2001.3|2007.3|2001.3|1
1738901400000|2025-02-07 04:10:00|2007.4|2001.4|2007.4|2001.4|2007.4|2001.4|2007.4|2001.4|1
1738901700000|2025-02-07 04:15:00|2007.3|2001.3|2007.6|2001.6|2007.8|2001.8|2007|2001|5
1738902000000|2025-02-07 04:20:00|2007.3|2001.3|2007.4|2001.4|2007.4|2001.4|2007.3|2001.3|2
1738902600000|2025-02-07 04:30:00|2007.6|2001.6|2007.6|2001.6|2007.8|2001.8|2007.6|2001.6|3
1738902900000|2025-02-07 04:35:00|2007.1|2001.1|2007.6|2001.6|2007.6|2001.6|2007.1|2001.1|3
1738903200000|2025-02-07 04:40:00|2007.8|2001.8|2007.5|2001.5|2007.8|2001.8|2007.5|2001.5|2
1738903500000|2025-02-07 04:45:00|2007.6|2001.6|2008.3|2002.3|2008.3|2002.3|2007.6|2001.6|4
1738903800000|2025-02-07 04:50:00|2008|2002|2008.1|2002.1|2008.1|2002.1|2008|2002|2
1738904400000|2025-02-07 05:00:00|2008|2002|2008.1|2002.1|2008.1|2002.1|2007.5|2001.5|7
1738904700000|2025-02-07 05:05:00|2008.3|2002.3|2008|2002|2008.3|2002.3|2007.9|2001.9|4
1738905000000|2025-02-07 05:10:00|2007.6|2001.6|2008.3|2002.3|2008.3|2002.3|2007.5|2001.5|6
1738905300000|2025-02-07 05:15:00|2008.4|2002.4|2008.5|2002.5|2008.5|2002.5|2008.4|2002.4|2
1738905600000|2025-02-07 05:20:00|2008.6|2002.6|2008.1|2002.1|2008.6|2002.6|2008|2002|8
1738905900000|2025-02-07 05:25:00|2008.3|2002.3|2008.5|2002.5|2008.5|2002.5|2008.3|2002.3|3
1738906200000|2025-02-07 05:30:00|2008.8|2002.8|2009.6|2003.6|2009.6|2003.6|2008.3|2002.3|13
1738906500000|2025-02-07 05:35:00|2009.1|2003.1|2010.4|2004.4|2010.4|2004.4|2009.1|2003.1|6
1738906800000|2025-02-07 05:40:00|2010.1|2004.1|2008.9|2002.9|2010.1|2004.1|2008.9|2002.9|11
1738907100000|2025-02-07 05:45:00|2009.1|2003.1|2008.6|2002.6|2009.4|2003.4|2008.6|2002.6|8
1738907400000|2025-02-07 05:50:00|2008.9|2002.9|2008.9|2002.9|2009.4|2003.4|2008.9|2002.9|5
1738908000000|2025-02-07 06:00:00|2009.3|2003.3|2009.8|2003.8|2009.8|2003.8|2008.4|2002.4|10
1738908300000|2025-02-07 06:05:00|2010|2004|2010.6|2004.6|2010.6|2004.6|2009.9|2003.9|7
1738908600000|2025-02-07 06:10:00|2010.4|2004.4|2010.6|2004.6|2010.8|2004.8|2010.4|2004.4|4
1738908900000|2025-02-07 06:15:00|2010.8|2004.8|2009.9|2003.9|2010.8|2004.8|2009.6|2003.6|7
1738909200000|2025-02-07 06:20:00|2010.1|2004.1|2010.6|2004.6|2010.6|2004.6|2010.1|2004.1|10
1738909800000|2025-02-07 06:30:00|2010.8|2004.8|2011.9|2005.9|2011.9|2005.9|2010.8|2004.8|8
1738910100000|2025-02-07 06:35:00|2011.8|2005.8|2012.8|2006.8|2012.9|2006.9|2011.8|2005.8|11
1738910400000|2025-02-07 06:40:00|2012.9|2006.9|2012.4|2006.4|2012.9|2006.9|2011.9|2005.9|9
1738910700000|2025-02-07 06:45:00|2012.6|2006.6|2012.8|2006.8|2012.8|2006.8|2012.6|2006.6|2
1738911000000|2025-02-07 06:50:00|2012.9|2006.9|2012.6|2006.6|2012.9|2006.9|2012.1|2006.1|6
1738911300000|2025-02-07 06:55:00|2012.4|2006.4|2012.8|2006.8|2012.8|2006.8|2012.4|2006.4|3
1738911600000|2025-02-07 07:00:00|2012.9|2006.9|2013.4|2007.4|2013.4|2007.4|2012.9|2006.9|6
1738911900000|2025-02-07 07:05:00|2013.3|2007.3|2012.4|2006.4|2013.3|2007.3|2011.6|2005.6|21
1738912200000|2025-02-07 07:10:00|2012.3|2006.3|2012.5|2006.5|2012.5|2006.5|2012.3|2006.3|7
1738912500000|2025-02-07 07:15:00|2012.6|2006.6|2013.4|2007.4|2013.4|2007.4|2012.6|2006.6|6
1738912800000|2025-02-07 07:20:00|2013.1|2007.1|2013.6|2007.6|2013.6|2007.6|2013.1|2007.1|3
1738913100000|2025-02-07 07:25:00|2013.4|2007.4|2012.3|2006.3|2013.6|2007.6|2011.9|2005.9|16
1738913400000|2025-02-07 07:30:00|2011.8|2005.8|2012.6|2006.6|2012.6|2006.6|2010.9|2004.9|14
1738913700000|2025-02-07 07:35:00|2012.4|2006.4|2009.3|2003.3|2013|2007|2009.3|2003.3|17
1738914000000|2025-02-07 07:40:00|2009.4|2003.4|2009.5|2003.5|2009.9|2003.9|2008.9|2002.9|9
1738914300000|2025-02-07 07:45:00|2009.4|2003.4|2009.4|2003.4|2009.4|2003.4|2007.9|2001.9|18
1738914600000|2025-02-07 07:50:00|2008.6|2002.6|2008.5|2002.5|2008.6|2002.6|2008.1|2002.1|10
1738914900000|2025-02-07 07:55:00|2008.3|2002.3|2009.5|2003.5|2009.6|2003.6|2008.3|2002.3|14
1738915200000|2025-02-07 08:00:00|2009.3|2003.3|2012.9|2006.9|2013|2007|2009|2003|74
1738915500000|2025-02-07 08:05:00|2013.1|2007.1|2014.1|2008.1|2014.3|2008.3|2012|2006|51
1738915800000|2025-02-07 08:10:00|2014.3|2008.3|2016.5|2010.5|2016.8|2010.8|2014.3|2008.3|21
1738916100000|2025-02-07 08:15:00|2016.4|2010.4|2014|2008|2016.4|2010.4|2013.9|2007.9|22
1738916400000|2025-02-07 08:20:00|2013.8|2007.8|2012.8|2006.8|2014|2008|2012.4|2006.4|25
1738916700000|2025-02-07 08:25:00|2013|2007|2013.8|2007.8|2013.8|2007.8|2012.3|2006.3|18
1738917000000|2025-02-07 08:30:00|2013.6|2007.6|2016|2010|2016|2010|2013.4|2007.4|28
1738917300000|2025-02-07 08:35:00|2016.3|2010.3|2016|2010|2016.9|2010.9|2015.8|2009.8|19
1738917600000|2025-02-07 08:40:00|2016.3|2010.3|2016.8|2010.8|2016.8|2010.8|2015.4|2009.4|21
1738917900000|2025-02-07 08:45:00|2016.6|2010.6|2015.4|2009.4|2016.9|2010.9|2015.3|2009.3|17
1738918200000|2025-02-07 08:50:00|2015.3|2009.3|2015.5|2009.5|2016.3|2010.3|2014.1|2008.1|18
1738918500000|2025-02-07 08:55:00|2015.8|2009.8|2016|2010|2016|2010|2015.4|2009.4|8
1738918800000|2025-02-07 09:00:00|2016.3|2010.3|2021|2015|2021.6|2015.6|2016.3|2010.3|116
1738919100000|2025-02-07 09:05:00|2021.1|2015.1|2022.5|2016.5|2022.9|2016.9|2021|2015|38
1738919400000|2025-02-07 09:10:00|2022.3|2016.3|2022.5|2016.5|2023|2017|2021.5|2015.5|20
1738919700000|2025-02-07 09:15:00|2022.4|2016.4|2022.1|2016.1|2023|2017|2022|2016|15
1738920000000|2025-02-07 09:20:00|2022.3|2016.3|2023.4|2017.4|2023.4|2017.4|2022.3|2016.3|12
1738920300000|2025-02-07 09:25:00|2023.3|2017.3|2021.5|2015.5|2023.4|2017.4|2021.3|2015.3|26
1738920600000|2025-02-07 09:30:00|2020.9|2014.9|2020.3|2014.3|2021.1|2015.1|2020.3|2014.3|16
1738920900000|2025-02-07 09:35:00|2019.8|2013.8|2018.5|2012.5|2019.8|2013.8|2017.5|2011.5|17
1738921200000|2025-02-07 09:40:00|2018.8|2012.8|2019.3|2013.3|2019.5|2013.5|2018.8|2012.8|6
1738921500000|2025-02-07 09:45:00|2018.8|2012.8|2018.5|2012.5|2019.1|2013.1|2018|2012|22
1738921800000|2025-02-07 09:50:00|2018.8|2012.8|2020.8|2014.8|2020.9|2014.9|2018.8|2012.8|18
1738922100000|2025-02-07 09:55:00|2020.6|2014.6|2020.9|2014.9|2020.9|2014.9|2020.3|2014.3|6
1738922400000|2025-02-07 10:00:00|2021|2015|2020.8|2014.8|2021.1|2015.1|2020.3|2014.3|9
1738922700000|2025-02-07 10:05:00|2020.5|2014.5|2020|2014|2020.6|2014.6|2019|2013|41
1738923000000|2025-02-07 10:10:00|2020.3|2014.3|2018.8|2012.8|2020.3|2014.3|2018.3|2012.3|27
1738923300000|2025-02-07 10:15:00|2018.5|2012.5|2015|2009|2019.5|2013.5|2015|2009|33
1738923600000|2025-02-07 10:20:00|2015.3|2009.3|2015.8|2009.8|2016.1|2010.1|2015|2009|18
1738923900000|2025-02-07 10:25:00|2014.9|2008.9|2013.3|2007.3|2014.9|2008.9|2013.3|2007.3|22
1738924200000|2025-02-07 10:30:00|2013.4|2007.4|2013.3|2007.3|2013.6|2007.6|2011.1|2005.1|25
1738924500000|2025-02-07 10:35:00|2013.4|2007.4|2012.9|2006.9|2013.8|2007.8|2012.5|2006.5|16
1738924800000|2025-02-07 10:40:00|2012.8|2006.8|2011.8|2005.8|2012.8|2006.8|2011|2005|16
1738925100000|2025-02-07 10:45:00|2011.9|2005.9|2011.8|2005.8|2011.9|2005.9|2011.8|2005.8|4
1738925400000|2025-02-07 10:50:00|2011.6|2005.6|2010.4|2004.4|2011.6|2005.6|2010.4|2004.4|9
1738925700000|2025-02-07 10:55:00|2010.5|2004.5|2011.6|2005.6|2011.8|2005.8|2010.5|2004.5|12
1738926000000|2025-02-07 11:00:00|2011.5|2005.5|2011.8|2005.8|2011.9|2005.9|2011.5|2005.5|4
1738926300000|2025-02-07 11:05:00|2011.3|2005.3|2011.4|2005.4|2011.9|2005.9|2011.3|2005.3|10
1738926600000|2025-02-07 11:10:00|2011.3|2005.3|2007.3|2001.3|2011.3|2005.3|2007.1|2001.1|25
1738926900000|2025-02-07 11:15:00|2007.5|2001.5|2011|2005|2011.3|2005.3|2007.5|2001.5|22
1738927200000|2025-02-07 11:20:00|2011.3|2005.3|2009|2003|2011.6|2005.6|2009|2003|17
1738927500000|2025-02-07 11:25:00|2009.1|2003.1|2011.1|2005.1|2011.1|2005.1|2009.1|2003.1|12
1738927800000|2025-02-07 11:30:00|2011.4|2005.4|2010.5|2004.5|2011.4|2005.4|2010.4|2004.4|13
1738928100000|2025-02-07 11:35:00|2010.3|2004.3|2009.1|2003.1|2010.3|2004.3|2009.1|2003.1|16
1738928400000|2025-02-07 11:40:00|2009.3|2003.3|2011|2005|2011|2005|2009.3|2003.3|17
1738928700000|2025-02-07 11:45:00|2011.3|2005.3|2011.4|2005.4|2012.1|2006.1|2009.8|2003.8|20
1738929000000|2025-02-07 11:50:00|2011.5|2005.5|2010.8|2004.8|2011.8|2005.8|2010.4|2004.4|14
1738929300000|2025-02-07 11:55:00|2010.6|2004.6|2010.9|2004.9|2011.5|2005.5|2010.6|2004.6|9
1738929600000|2025-02-07 12:00:00|2010.6|2004.6|2010|2004|2010.6|2004.6|2010|2004|8
1738929900000|2025-02-07 12:05:00|2009.8|2003.8|2009.5|2003.5|2010.3|2004.3|2008.3|2002.3|35
1738930200000|2025-02-07 12:10:00|2009.8|2003.8|2010|2004|2011.5|2005.5|2009.8|2003.8|19
1738930500000|2025-02-07 12:15:00|2009.8|2003.8|2010.8|2004.8|2010.8|2004.8|2009.8|2003.8|11
1738930800000|2025-02-07 12:20:00|2011|2005|2012|2006|2012|2006|2010.8|2004.8|8
1738931100000|2025-02-07 12:25:00|2011.6|2005.6|2009.5|2003.5|2011.6|2005.6|2009.5|2003.5|12
1738931400000|2025-02-07 12:30:00|2009.4|2003.4|2011.5|2005.5|2011.5|2005.5|2009.4|2003.4|12
1738931700000|2025-02-07 12:35:00|2011.3|2005.3|2010.9|2004.9|2013.1|2007.1|2010.9|2004.9|25
1738932000000|2025-02-07 12:40:00|2011.1|2005.1|2011.5|2005.5|2012.5|2006.5|2010.8|2004.8|17
1738932300000|2025-02-07 12:45:00|2011.8|2005.8|2013.8|2007.8|2016.4|2010.4|2011.8|2005.8|41
1738932600000|2025-02-07 12:50:00|2013.9|2007.9|2013.1|2007.1|2015.1|2009.1|2013|2007|31
1738932900000|2025-02-07 12:55:00|2013.3|2007.3|2014.4|2008.4|2014.6|2008.6|2013.3|2007.3|24
1738933200000|2025-02-07 13:00:00|2014.3|2008.3|2015.5|2009.5|2016|2010|2013.4|2007.4|82
1738933500000|2025-02-07 13:05:00|2015.3|2009.3|2014.8|2008.8|2017.1|2011.1|2014.8|2008.8|40
1738933800000|2025-02-07 13:10:00|2014.5|2008.5|2017|2011|2017.1|2011.1|2014.1|2008.1|18
1738934100000|2025-02-07 13:15:00|2017.1|2011.1|2016.9|2010.9|2018.3|2012.3|2016.8|2010.8|30
1738934400000|2025-02-07 13:20:00|2016.8|2010.8|2015.3|2009.3|2016.9|2010.9|2014.9|2008.9|21
1738934700000|2025-02-07 13:25:00|2015.5|2009.5|2014.3|2008.3|2016.5|2010.5|2014.3|2008.3|19
1738935000000|2025-02-07 13:30:00|2013.4|2007.4|2011.8|2005.8|2014.8|2008.8|2010.3|2004.3|70
1738935300000|2025-02-07 13:35:00|2011.9|2005.9|2010.5|2004.5|2013|2007|2007.6|2001.6|79
1738935600000|2025-02-07 13:40:00|2010.8|2004.8|2011|2005|2011.9|2005.9|2010.6|2004.6|51
1738935900000|2025-02-07 13:45:00|2011.3|2005.3|2008|2002|2011.6|2005.6|2007.9|2001.9|34
1738936200000|2025-02-07 13:50:00|2008.1|2002.1|2010|2004|2010.3|2004.3|2006.6|2000.6|43
1738936500000|2025-02-07 13:55:00|2010.1|2004.1|2011.5|2005.5|2011.9|2005.9|2009.4|2003.4|35
1738936800000|2025-02-07 14:00:00|2011.3|2005.3|2011|2005|2012.3|2006.3|2010.4|2004.4|35
1738937100000|2025-02-07 14:05:00|2011.1|2005.1|2014|2008|2014.3|2008.3|2010.8|2004.8|27
1738937400000|2025-02-07 14:10:00|2014.1|2008.1|2015.5|2009.5|2016.8|2010.8|2013.8|2007.8|50
1738937700000|2025-02-07 14:15:00|2015.6|2009.6|2015.8|2009.8|2016.8|2010.8|2015.5|2009.5|54
1738938000000|2025-02-07 14:20:00|2016|2010|2016.1|2010.1|2016.5|2010.5|2015.5|2009.5|44
1738938300000|2025-02-07 14:25:00|2015.9|2009.9|2015|2009|2016.4|2010.4|2013.8|2007.8|39
1738938600000|2025-02-07 14:30:00|2015.3|2009.3|2014|2008|2015.8|2009.8|2012.9|2006.9|26
1738938900000|2025-02-07 14:35:00|2014.3|2008.3|2013.8|2007.8|2016.1|2010.1|2013.6|2007.6|33
1738939200000|2025-02-07 14:40:00|2013.5|2007.5|2015|2009|2015.3|2009.3|2013.5|2007.5|19
1738939500000|2025-02-07 14:45:00|2014.9|2008.9|2016|2010|2016.3|2010.3|2014.6|2008.6|15
1738939800000|2025-02-07 14:50:00|2016.3|2010.3|2015.5|2009.5|2016.4|2010.4|2014.8|2008.8|36
1738940100000|2025-02-07 14:55:00|2015.3|2009.3|2014|2008|2016|2010|2014|2008|17
1738940400000|2025-02-07 15:00:00|2013.9|2007.9|2012.3|2006.3|2013.9|2007.9|2010.3|2004.3|41
1738940700000|2025-02-07 15:05:00|2012.4|2006.4|2012|2006|2012.6|2006.6|2011.1|2005.1|29
1738941000000|2025-02-07 15:10:00|2011.9|2005.9|2010|2004|2011.9|2005.9|2009.4|2003.4|41
1738941300000|2025-02-07 15:15:00|2010.3|2004.3|2010.3|2004.3|2011.9|2005.9|2009.1|2003.1|33
1738941600000|2025-02-07 15:20:00|2010.4|2004.4|2010.8|2004.8|2012|2006|2010.4|2004.4|26
1738941900000|2025-02-07 15:25:00|2011|2005|2010.5|2004.5|2011.5|2005.5|2010.4|2004.4|11
1738942200000|2025-02-07 15:30:00|2010.8|2004.8|2010.4|2004.4|2011.3|2005.3|2008.4|2002.4|33
1738942500000|2025-02-07 15:35:00|2010.5|2004.5|2007.5|2001.5|2011.8|2005.8|2007.5|2001.5|35
1738942800000|2025-02-07 15:40:00|2007.8|2001.8|2009.6|2003.6|2009.6|2003.6|2006.9|2000.9|40
1738943100000|2025-02-07 15:45:00|2009.8|2003.8|2008.3|2002.3|2010|2004|2008|2002|23
1738943400000|2025-02-07 15:50:00|2008.5|2002.5|2000.4|1994.4|2008.6|2002.6|1998.9|1992.9|100
1738943700000|2025-02-07 15:55:00|2000.5|1994.5|2002.3|1996.3|2002.4|1996.4|1998.3|1992.3|95
1738944000000|2025-02-07 16:00:00|2002.6|1996.6|1999.4|1993.4|2003|1997|1997.4|1991.4|80
1738944300000|2025-02-07 16:05:00|1999.1|1993.1|2003.5|1997.5|2004.6|1998.6|1998.4|1992.4|91
1738944600000|2025-02-07 16:10:00|2003.8|1997.8|2004.6|1998.6|2007.8|2001.8|2003.8|1997.8|49
1738944900000|2025-02-07 16:15:00|2004.5|1998.5|2005.3|1999.3|2005.8|1999.8|2001.9|1995.9|76
1738945200000|2025-02-07 16:20:00|2005|1999|2002.8|1996.8|2005.8|1999.8|2002.4|1996.4|63
1738945500000|2025-02-07 16:25:00|2002.5|1996.5|2001.4|1995.4|2002.8|1996.8|2001.3|1995.3|44
1738945800000|2025-02-07 16:30:00|2001.5|1995.5|2000.1|1994.1|2004.4|1998.4|1998.4|1992.4|65
1738946100000|2025-02-07 16:35:00|2000.3|1994.3|2001|1995|2002.3|1996.3|1999.4|1993.4|51
1738946400000|2025-02-07 16:40:00|2000.9|1994.9|2000.5|1994.5|2002.3|1996.3|1999.1|1993.1|56
1738946700000|2025-02-07 16:45:00|2000.8|1994.8|2003.5|1997.5|2003.5|1997.5|2000.8|1994.8|46
1738947000000|2025-02-07 16:50:00|2003.4|1997.4|1998.1|1992.1|2003.4|1997.4|1996.8|1990.8|50
1738947300000|2025-02-07 16:55:00|1997.8|1991.8|1997.1|1991.1|1997.9|1991.9|1994.8|1988.8|97
1738947600000|2025-02-07 17:00:00|1997.4|1991.4|1999.4|1993.4|2000.8|1994.8|1997.3|1991.3|18
1738947900000|2025-02-07 17:05:00|1999.1|1993.1|2002.6|1996.6|2003.1|1997.1|1999|1993|26
1738948200000|2025-02-07 17:10:00|2002.5|1996.5|1999.9|1993.9|2002.6|1996.6|1999.9|1993.9|23
1738948500000|2025-02-07 17:15:00|2000.3|1994.3|1999.5|1993.5|2000.3|1994.3|1998.6|1992.6|26
1738948800000|2025-02-07 17:20:00|1999.1|1993.1|1999|1993|2000.3|1994.3|1999|1993|18
1738949400000|2025-02-07 17:30:00|1998.8|1992.8|1998|1992|1998.8|1992.8|1998|1992|5
1738949700000|2025-02-07 17:35:00|1998.3|1992.3|1998|1992|1998.3|1992.3|1998|1992|5
1738950000000|2025-02-07 17:40:00|1997.9|1991.9|1999.3|1993.3|1999.4|1993.4|1997.9|1991.9|8
1738950600000|2025-02-07 17:50:00|1999.1|1993.1|1999.1|1993.1|1999.1|1993.1|1999.1|1993.1|1
1738950900000|2025-02-07 17:55:00|1998.6|1992.6|1997.4|1991.4|1998.6|1992.6|1997.1|1991.1|7
1738951200000|2025-02-07 18:00:00|1997.8|1991.8|1998.1|1992.1|1998.4|1992.4|1997.8|1991.8|3
1738951500000|2025-02-07 18:05:00|1998|1992|1998|1992|1998|1992|1998|1992|1
1738951800000|2025-02-07 18:10:00|1997.9|1991.9|1997|1991|1997.9|1991.9|1997|1991|4
1738952100000|2025-02-07 18:15:00|1996.6|1990.6|1996.3|1990.3|1997.1|1991.1|1995.9|1989.9|7
1738952400000|2025-02-07 18:20:00|1996.4|1990.4|1997.1|1991.1|1998.6|1992.6|1996.3|1990.3|21
1738952700000|2025-02-07 18:25:00|1997|1991|1997|1991|1997.3|1991.3|1997|1991|4
1738953000000|2025-02-07 18:30:00|1996.9|1990.9|1996.9|1990.9|1996.9|1990.9|1996.9|1990.9|1
1738953300000|2025-02-07 18:35:00|1996.8|1990.8|1996.8|1990.8|1996.8|1990.8|1996.8|1990.8|1
1738953600000|2025-02-07 18:40:00|1996.6|1990.6|1996.1|1990.1|1996.6|1990.6|1996.1|1990.1|2
1738953900000|2025-02-07 18:45:00|1996.4|1990.4|1996.1|1990.1|1996.4|1990.4|1996.1|1990.1|2
1738954200000|2025-02-07 18:50:00|1996.3|1990.3|1996.1|1990.1|1996.3|1990.3|1996.1|1990.1|2
1738954500000|2025-02-07 18:55:00|1996|1990|2001|1982.3|2002.5|1990|1996|1982.3|5
1739149200000|2025-02-10 01:00:00|1995.4|1989.4|1995.5|1989.5|1995.5|1989.5|1994.6|1988.6|18
1739149500000|2025-02-10 01:05:00|1995.6|1989.6|1997.5|1991.5|1997.5|1991.5|1995.6|1989.6|17
1739149800000|2025-02-10 01:10:00|1997.3|1991.3|2000.4|1994.4|2000.9|1994.9|1997|1991|21
1739150100000|2025-02-10 01:15:00|2000.3|1994.3|2000.4|1994.4|2001|1995|2000.1|1994.1|9
1739150400000|2025-02-10 01:20:00|2000.1|1994.1|2000.6|1994.6|2000.9|1994.9|1999.9|1993.9|17
1739150700000|2025-02-10 01:25:00|2000.9|1994.9|1998.4|1992.4|2000.9|1994.9|1997.6|1991.6|23
1739151000000|2025-02-10 01:30:00|1998.1|1992.1|1993|1987|1998.1|1992.1|1993|1987|50
1739151300000|2025-02-10 01:35:00|1993.3|1987.3|1995|1989|1995.1|1989.1|1992.6|1986.6|37
1739151600000|2025-02-10 01:40:00|1994.8|1988.8|1993.3|1987.3|1994.8|1988.8|1993.3|1987.3|24
1739151900000|2025-02-10 01:45:00|1993.1|1987.1|1994.1|1988.1|1994.3|1988.3|1992.9|1986.9|18
1739152200000|2025-02-10 01:50:00|1993.9|1987.9|1994.9|1988.9|1995.1|1989.1|1993.9|1987.9|11
1739152500000|2025-02-10 01:55:00|1995|1989|1995.9|1989.9|1996|1990|1994.8|1988.8|17
1739152800000|2025-02-10 02:00:00|1995.3|1989.3|1994.9|1988.9|1995.5|1989.5|1994.9|1988.9|12
1739153100000|2025-02-10 02:05:00|1995|1989|1993.6|1987.6|1995.6|1989.6|1993.5|1987.5|25
1739153400000|2025-02-10 02:10:00|1993.3|1987.3|1992.1|1986.1|1993.3|1987.3|1991.9|1985.9|11
1739153700000|2025-02-10 02:15:00|1992.3|1986.3|1992.8|1986.8|1993|1987|1992.3|1986.3|12
1739154000000|2025-02-10 02:20:00|1992.9|1986.9|1992.6|1986.6|1993.1|1987.1|1992.6|1986.6|8
1739154300000|2025-02-10 02:25:00|1992.5|1986.5|1992.6|1986.6|1993.1|1987.1|1992.4|1986.4|10
1739154600000|2025-02-10 02:30:00|1992.8|1986.8|1991.9|1985.9|1993.4|1987.4|1991.9|1985.9|35
1739154900000|2025-02-10 02:35:00|1992.1|1986.1|1992.8|1986.8|1992.8|1986.8|1992.1|1986.1|3
1739155200000|2025-02-10 02:40:00|1993|1987|1994.8|1988.8|1994.8|1988.8|1992.4|1986.4|25
1739155500000|2025-02-10 02:45:00|1994.9|1988.9|1996.1|1990.1|1996.1|1990.1|1994.3|1988.3|20
1739155800000|2025-02-10 02:50:00|1996.4|1990.4|1997|1991|1997.3|1991.3|1996.4|1990.4|13
1739156100000|2025-02-10 02:55:00|1997.1|1991.1|1994.4|1988.4|1997.1|1991.1|1994.4|1988.4|9
1739156400000|2025-02-10 03:00:00|1994.1|1988.1|1994.3|1988.3|1994.9|1988.9|1993.6|1987.6|20
1739156700000|2025-02-10 03:05:00|1994.5|1988.5|1993.4|1987.4|1994.5|1988.5|1993.4|1987.4|19
1739157000000|2025-02-10 03:10:00|1993.1|1987.1|1993.1|1987.1|1993.6|1987.6|1992.6|1986.6|11
1739157300000|2025-02-10 03:15:00|1992.9|1986.9|1993.3|1987.3|1993.4|1987.4|1992.9|1986.9|8
1739157600000|2025-02-10 03:20:00|1993.1|1987.1|1994.9|1988.9|1994.9|1988.9|1992.9|1986.9|8
1739157900000|2025-02-10 03:25:00|1994.8|1988.8|1995.3|1989.3|1995.8|1989.8|1993.9|1987.9|16
1739158200000|2025-02-10 03:30:00|1995.5|1989.5|1995.8|1989.8|1996|1990|1995.5|1989.5|5
1739158500000|2025-02-10 03:35:00|1995.5|1989.5|1995.3|1989.3|1995.5|1989.5|1995.3|1989.3|3
1739158800000|2025-02-10 03:40:00|1995.1|1989.1|1995.3|1989.3|1995.4|1989.4|1995.1|1989.1|5
1739159100000|2025-02-10 03:45:00|1995.1|1989.1|1994.9|1988.9|1995.1|1989.1|1994.9|1988.9|4
1739160300000|2025-02-10 04:05:00|1994.6|1988.6|1994.1|1988.1|1994.6|1988.6|1993.9|1987.9|11
1739160900000|2025-02-10 04:15:00|1993.9|1987.9|1993.9|1987.9|1994.1|1988.1|1993.6|1987.6|7
1739161200000|2025-02-10 04:20:00|1994.1|1988.1|1994.4|1988.4|1994.6|1988.6|1994.1|1988.1|6
1739161500000|2025-02-10 04:25:00|1994.1|1988.1|1994.5|1988.5|1994.5|1988.5|1993.9|1987.9|6
1739161800000|2025-02-10 04:30:00|1994.6|1988.6|1994.6|1988.6|1995.3|1989.3|1994.5|1988.5|10
1739162100000|2025-02-10 04:35:00|1994.5|1988.5|1994.6|1988.6|1994.6|1988.6|1994.1|1988.1|8
1739162400000|2025-02-10 04:40:00|1994.4|1988.4|1995.1|1989.1|1995.3|1989.3|1994.4|1988.4|7
1739162700000|2025-02-10 04:45:00|1994.9|1988.9|1994.6|1988.6|1994.9|1988.9|1994.6|1988.6|2
1739163000000|2025-02-10 04:50:00|1994.9|1988.9|1995.3|1989.3|1995.4|1989.4|1994.9|1988.9|5
1739163300000|2025-02-10 04:55:00|1995.4|1989.4|1995.5|1989.5|1995.5|1989.5|1995.4|1989.4|2
1739163600000|2025-02-10 05:00:00|1995.6|1989.6|1996.3|1990.3|1996.3|1990.3|1995.5|1989.5|9
1739163900000|2025-02-10 05:05:00|1995.4|1989.4|1995.9|1989.9|1996|1990|1995.3|1989.3|7
1739164800000|2025-02-10 05:20:00|1996|1990|1996.6|1990.6|1996.9|1990.9|1996|1990|7
1739165100000|2025-02-10 05:25:00|1996.8|1990.8|1996.8|1990.8|1996.8|1990.8|1996.8|1990.8|1
1739165400000|2025-02-10 05:30:00|1997|1991|1996.9|1990.9|1997.5|1991.5|1996.3|1990.3|20
1739165700000|2025-02-10 05:35:00|1996.6|1990.6|1996.8|1990.8|1997|1991|1996.1|1990.1|13
1739166000000|2025-02-10 05:40:00|1997|1991|1996.8|1990.8|1997|1991|1996.8|1990.8|2
1739166300000|2025-02-10 05:45:00|1996.9|1990.9|1996.8|1990.8|1996.9|1990.9|1996.8|1990.8|2
1739166600000|2025-02-10 05:50:00|1996.5|1990.5|1996|1990|1996.5|1990.5|1995.8|1989.8|6
1739166900000|2025-02-10 05:55:00|1995.9|1989.9|1995.9|1989.9|1995.9|1989.9|1995.8|1989.8|3
1739167200000|2025-02-10 06:00:00|1996|1990|1996.1|1990.1|1996.3|1990.3|1995.3|1989.3|11
1739167500000|2025-02-10 06:05:00|1996.4|1990.4|1996.3|1990.3|1996.5|1990.5|1996.3|1990.3|3
1739167800000|2025-02-10 06:10:00|1995.9|1989.9|1996|1990|1996.6|1990.6|1995.8|1989.8|11
1739168100000|2025-02-10 06:15:00|1996.1|1990.1|1995.9|1989.9|1996.4|1990.4|1995.4|1989.4|18
1739168400000|2025-02-10 06:20:00|1996|1990|1994.8|1988.8|1996|1990|1994.8|1988.8|6
1739168700000|2025-02-10 06:25:00|1995|1989|1995.6|1989.6|1996.1|1990.1|1995|1989|12
1739169000000|2025-02-10 06:30:00|1995.9|1989.9|1995.4|1989.4|1996|1990|1995.4|1989.4|14
1739169300000|2025-02-10 06:35:00|1995.3|1989.3|1994.6|1988.6|1995.3|1989.3|1994.6|1988.6|5
1739169600000|2025-02-10 06:40:00|1994.9|1988.9|1995.1|1989.1|1995.3|1989.3|1994.6|1988.6|8
1739169900000|2025-02-10 06:45:00|1995.3|1989.3|1994.9|1988.9|1995.4|1989.4|1994.9|1988.9|12
1739170200000|2025-02-10 06:50:00|1995|1989|1995.8|1989.8|1995.8|1989.8|1995|1989|16
1739170500000|2025-02-10 06:55:00|1996|1990|1996.5|1990.5|1997.3|1991.3|1996|1990|9
1739170800000|2025-02-10 07:00:00|1996.6|1990.6|1996.3|1990.3|1997.1|1991.1|1996.3|1990.3|9
1739171100000|2025-02-10 07:05:00|1996.5|1990.5|1996.8|1990.8|1997.3|1991.3|1996.5|1990.5|9
1739171400000|2025-02-10 07:10:00|1997|1991|1996.5|1990.5|1997.3|1991.3|1996.5|1990.5|5
1739171700000|2025-02-10 07:15:00|1996.6|1990.6|1997.9|1991.9|1997.9|1991.9|1996.6|1990.6|8
1739172000000|2025-02-10 07:20:00|1997.8|1991.8|1997.9|1991.9|1998.1|1992.1|1997.8|1991.8|3
1739172300000|2025-02-10 07:25:00|1997.8|1991.8|1998.1|1992.1|1998.3|1992.3|1997.4|1991.4|10
1739172600000|2025-02-10 07:30:00|1997.9|1991.9|1996.8|1990.8|1998|1992|1996.5|1990.5|21
1739172900000|2025-02-10 07:35:00|1996.6|1990.6|1997.4|1991.4|1997.4|1991.4|1996.6|1990.6|10
1739173200000|2025-02-10 07:40:00|1997.6|1991.6|1997.6|1991.6|1997.6|1991.6|1997.6|1991.6|1
1739173500000|2025-02-10 07:45:00|1997.4|1991.4|1997.4|1991.4|1997.4|1991.4|1997.4|1991.4|1
1739173800000|2025-02-10 07:50:00|1997.1|1991.1|1996.6|1990.6|1997.1|1991.1|1996.6|1990.6|3
1739174100000|2025-02-10 07:55:00|1995.9|1989.9|1997.5|1991.5|1997.6|1991.6|1995.8|1989.8|15
1739174400000|2025-02-10 08:00:00|1997.3|1991.3|1999.4|1993.4|1999.5|1993.5|1994.5|1988.5|51
1739174700000|2025-02-10 08:05:00|1999.3|1993.3|1999|1993|1999.9|1993.9|1997.9|1991.9|27
1739175000000|2025-02-10 08:10:00|1999.1|1993.1|1999.5|1993.5|2001.6|1995.6|1999.1|1993.1|26
1739175300000|2025-02-10 08:15:00|1999.3|1993.3|1999.8|1993.8|2000.1|1994.1|1997|1991|52
1739175600000|2025-02-10 08:20:00|1999.6|1993.6|1997.9|1991.9|2000.8|1994.8|1997|1991|48
1739175900000|2025-02-10 08:25:00|1998|1992|1998|1992|1998|1992|1995.9|1989.9|35
1739176200000|2025-02-10 08:30:00|1997.8|1991.8|1997.1|1991.1|1999.4|1993.4|1996.8|1990.8|57
1739176500000|2025-02-10 08:35:00|1997.4|1991.4|1994.5|1988.5|1997.9|1991.9|1994.4|1988.4|25
1739176800000|2025-02-10 08:40:00|1994.6|1988.6|1995.3|1989.3|1995.9|1989.9|1994.6|1988.6|13
1739177100000|2025-02-10 08:45:00|1995.4|1989.4|1996.5|1990.5|1997.3|1991.3|1995.3|1989.3|27
1739177400000|2025-02-10 08:50:00|1996.8|1990.8|1997|1991|1997|1991|1996.4|1990.4|12
1739177700000|2025-02-10 08:55:00|1997.1|1991.1|1995.9|1989.9|1997.3|1991.3|1995.9|1989.9|19
1739178000000|2025-02-10 09:00:00|1995.6|1989.6|1993.6|1987.6|1997.5|1991.5|1992.6|1986.6|80
1739178300000|2025-02-10 09:05:00|1993.5|1987.5|1985.3|1979.3|1993.5|1987.5|1983.8|1977.8|93
1739178600000|2025-02-10 09:10:00|1985.5|1979.5|1988|1982|1988.1|1982.1|1985.3|1979.3|32
1739178900000|2025-02-10 09:15:00|1988.1|1982.1|1987.5|1981.5|1988.1|1982.1|1985.1|1979.1|34
1739179200000|2025-02-10 09:20:00|1987.8|1981.8|1987.8|1981.8|1988.3|1982.3|1986.9|1980.9|26
1739179500000|2025-02-10 09:25:00|1987.6|1981.6|1986.8|1980.8|1987.6|1981.6|1986.4|1980.4|16
1739179800000|2025-02-10 09:30:00|1986.9|1980.9|1987.6|1981.6|1989|1983|1986.8|1980.8|30
1739180100000|2025-02-10 09:35:00|1987.5|1981.5|1989.9|1983.9|1989.9|1983.9|1987.5|1981.5|23
1739180400000|2025-02-10 09:40:00|1989.8|1983.8|1988.8|1982.8|1989.8|1983.8|1987|1981|29
1739180700000|2025-02-10 09:45:00|1988.5|1982.5|1988.1|1982.1|1988.5|1982.5|1987.8|1981.8|9
1739181000000|2025-02-10 09:50:00|1988.3|1982.3|1988|1982|1989|1983|1988|1982|12
1739181300000|2025-02-10 09:55:00|1987.8|1981.8|1987.1|1981.1|1988.3|1982.3|1986.6|1980.6|15
1739181600000|2025-02-10 10:00:00|1987|1981|1986.8|1980.8|1987.1|1981.1|1986.8|1980.8|8
1739181900000|2025-02-10 10:05:00|1986.9|1980.9|1988|1982|1989|1983|1986.9|1980.9|19
1739182200000|2025-02-10 10:10:00|1988.3|1982.3|1988.3|1982.3|1989.3|1983.3|1988|1982|21
1739182500000|2025-02-10 10:15:00|1988|1982|1989|1983|1989.3|1983.3|1988|1982|19
1739182800000|2025-02-10 10:20:00|1989.3|1983.3|1988.6|1982.6|1989.8|1983.8|1988.3|1982.3|20
1739183100000|2025-02-10 10:25:00|1988.8|1982.8|1987.1|1981.1|1988.9|1982.9|1986.5|1980.5|35
1739183400000|2025-02-10 10:30:00|1987|1981|1987.4|1981.4|1987.5|1981.5|1986.8|1980.8|31
1739183700000|2025-02-10 10:35:00|1987.6|1981.6|1989|1983|1989|1983|1987.6|1981.6|26
1739184000000|2025-02-10 10:40:00|1989.1|1983.1|1988.8|1982.8|1989.1|1983.1|1987.9|1981.9|16
1739184300000|2025-02-10 10:45:00|1988.4|1982.4|1989.3|1983.3|1989.8|1983.8|1988.4|1982.4|18
1739184600000|2025-02-10 10:50:00|1989.5|1983.5|1989.8|1983.8|1990.3|1984.3|1989.5|1983.5|16
1739184900000|2025-02-10 10:55:00|1989.6|1983.6|1988.5|1982.5|1989.6|1983.6|1988.4|1982.4|11
1739185200000|2025-02-10 11:00:00|1988.3|1982.3|1989|1983|1989|1983|1987.9|1981.9|8
1739185500000|2025-02-10 11:05:00|1988.9|1982.9|1989.6|1983.6|1989.6|1983.6|1988.9|1982.9|5
1739185800000|2025-02-10 11:10:00|1989.8|1983.8|1990.6|1984.6|1990.9|1984.9|1989.6|1983.6|12
1739186100000|2025-02-10 11:15:00|1990.9|1984.9|1989.5|1983.5|1990.9|1984.9|1989.3|1983.3|8
1739186400000|2025-02-10 11:20:00|1989.3|1983.3|1990.4|1984.4|1990.4|1984.4|1989|1983|19
1739186700000|2025-02-10 11:25:00|1990.5|1984.5|1988.8|1982.8|1990.5|1984.5|1988|1982|15
1739187000000|2025-02-10 11:30:00|1988.5|1982.5|1987.5|1981.5|1988.5|1982.5|1987.5|1981.5|7
1739187300000|2025-02-10 11:35:00|1987.8|1981.8|1987.8|1981.8|1987.9|1981.9|1987.8|1981.8|3
1739187600000|2025-02-10 11:40:00|1988.1|1982.1|1988.3|1982.3|1988.5|1982.5|1988.1|1982.1|4
1739187900000|2025-02-10 11:45:00|1988.1|1982.1|1987.3|1981.3|1988.1|1982.1|1987.3|1981.3|12
1739188200000|2025-02-10 11:50:00|1987.1|1981.1|1986.3|1980.3|1987.1|1981.1|1986|1980|12
1739188500000|2025-02-10 11:55:00|1986.4|1980.4|1987.3|1981.3|1987.8|1981.8|1986.3|1980.3|16
1739188800000|2025-02-10 12:00:00|1987.1|1981.1|1988.4|1982.4|1989.3|1983.3|1986.9|1980.9|29
1739189100000|2025-02-10 12:05:00|1988.3|1982.3|1988.4|1982.4|1989.3|1983.3|1987.5|1981.5|45
1739189400000|2025-02-10 12:10:00|1988.3|1982.3|1988.9|1982.9|1989|1983|1988.3|1982.3|13
1739189700000|2025-02-10 12:15:00|1989|1983|1988.5|1982.5|1989|1983|1988.5|1982.5|13
1739190000000|2025-02-10 12:20:00|1988.3|1982.3|1987.6|1981.6|1988.3|1982.3|1987.3|1981.3|12
1739190300000|2025-02-10 12:25:00|1987.5|1981.5|1987.5|1981.5|1987.6|1981.6|1987|1981|12
1739190600000|2025-02-10 12:30:00|1987.8|1981.8|1988.9|1982.9|1990.1|1984.1|1987.8|1981.8|25
1739190900000|2025-02-10 12:35:00|1989.1|1983.1|1990.4|1984.4|1990.4|1984.4|1988.8|1982.8|17
1739191200000|2025-02-10 12:40:00|1990.1|1984.1|1991|1985|1991.4|1985.4|1989.5|1983.5|18
1739191500000|2025-02-10 12:45:00|1990.8|1984.8|1987.6|1981.6|1991.3|1985.3|1986.3|1980.3|48
1739191800000|2025-02-10 12:50:00|1987.4|1981.4|1987.4|1981.4|1987.8|1981.8|1985.5|1979.5|38
1739192100000|2025-02-10 12:55:00|1987.3|1981.3|1987|1981|1987.3|1981.3|1986.3|1980.3|22
1739192400000|2025-02-10 13:00:00|1987.1|1981.1|1988.4|1982.4|1988.8|1982.8|1985.8|1979.8|96
1739192700000|2025-02-10 13:05:00|1988|1982|1987|1981|1988.3|1982.3|1986|1980|33
1739193000000|2025-02-10 13:10:00|1986.9|1980.9|1986.9|1980.9|1988.4|1982.4|1986.3|1980.3|26
1739193300000|2025-02-10 13:15:00|1986.8|1980.8|1986.9|1980.9|1987.1|1981.1|1986|1980|18
1739193600000|2025-02-10 13:20:00|1986.8|1980.8|1986|1980|1987.3|1981.3|1985.5|1979.5|37
1739193900000|2025-02-10 13:25:00|1985.8|1979.8|1986|1980|1986.9|1980.9|1985.8|1979.8|43
1739194200000|2025-02-10 13:30:00|1985.9|1979.9|1986.5|1980.5|1986.8|1980.8|1985.1|1979.1|20
1739194500000|2025-02-10 13:35:00|1986.6|1980.6|1985.5|1979.5|1986.6|1980.6|1984.4|1978.4|24
1739194800000|2025-02-10 13:40:00|1985.8|1979.8|1985|1979|1985.8|1979.8|1984.5|1978.5|10
1739195100000|2025-02-10 13:45:00|1985.3|1979.3|1984.4|1978.4|1985.6|1979.6|1984.3|1978.3|27
1739195400000|2025-02-10 13:50:00|1984.5|1978.5|1981|1975|1985.8|1979.8|1981|1975|44
1739195700000|2025-02-10 13:55:00|1980.9|1974.9|1983|1977|1984.3|1978.3|1980.9|1974.9|36
1739196000000|2025-02-10 14:00:00|1982.9|1976.9|1979|1973|1982.9|1976.9|1978.4|1972.4|65
1739196300000|2025-02-10 14:05:00|1979.3|1973.3|1979.9|1973.9|1982.3|1976.3|1978.8|1972.8|69
1739196600000|2025-02-10 14:10:00|1979.8|1973.8|1980.9|1974.9|1981.3|1975.3|1979.8|1973.8|53
1739196900000|2025-02-10 14:15:00|1980.8|1974.8|1981.4|1975.4|1982.5|1976.5|1980.5|1974.5|35
1739197200000|2025-02-10 14:20:00|1982|1976|1983|1977|1983|1977|1981.9|1975.9|24
1739197500000|2025-02-10 14:25:00|1983.3|1977.3|1984.1|1978.1|1984.5|1978.5|1982.9|1976.9|18
1739197800000|2025-02-10 14:30:00|1984.3|1978.3|1986.4|1980.4|1986.4|1980.4|1984|1978|15
1739198100000|2025-02-10 14:35:00|1986.3|1980.3|1987.8|1981.8|1987.8|1981.8|1985.3|1979.3|38
1739198400000|2025-02-10 14:40:00|1987.9|1981.9|1987.3|1981.3|1987.9|1981.9|1985.8|1979.8|33
1739198700000|2025-02-10 14:45:00|1987|1981|1988.8|1982.8|1988.8|1982.8|1986.8|1980.8|32
1739199000000|2025-02-10 14:50:00|1988.9|1982.9|1988.4|1982.4|1989.3|1983.3|1986|1980|54
1739199300000|2025-02-10 14:55:00|1988.5|1982.5|1989.8|1983.8|1989.9|1983.9|1988.3|1982.3|34
1739199600000|2025-02-10 15:00:00|1989.6|1983.6|1989.8|1983.8|1990.5|1984.5|1986.6|1980.6|60
1739199900000|2025-02-10 15:05:00|1990|1984|1990.8|1984.8|1991.1|1985.1|1989.3|1983.3|41
1739200200000|2025-02-10 15:10:00|1990.5|1984.5|1989|1983|1990.5|1984.5|1988.6|1982.6|20
1739200500000|2025-02-10 15:15:00|1988.9|1982.9|1990|1984|1990|1984|1988.9|1982.9|14
1739200800000|2025-02-10 15:20:00|1989.8|1983.8|1987.5|1981.5|1990.3|1984.3|1987.5|1981.5|19
1739201100000|2025-02-10 15:25:00|1987.8|1981.8|1988.8|1982.8|1989.5|1983.5|1987.5|1981.5|25
1739201400000|2025-02-10 15:30:00|1988.9|1982.9|1987.5|1981.5|1989.4|1983.4|1987.5|1981.5|18
1739201700000|2025-02-10 15:35:00|1987.8|1981.8|1987.5|1981.5|1990|1984|1987.3|1981.3|25
1739202000000|2025-02-10 15:40:00|1987.6|1981.6|1988.8|1982.8|1988.8|1982.8|1987|1981|19
1739202300000|2025-02-10 15:45:00|1988.9|1982.9|1988.3|1982.3|1989.5|1983.5|1988.1|1982.1|20
1739202600000|2025-02-10 15:50:00|1988.5|1982.5|1989.5|1983.5|1989.9|1983.9|1988.5|1982.5|19
1739202900000|2025-02-10 15:55:00|1989.8|1983.8|1990|1984|1990|1984|1989.3|1983.3|11
1739203200000|2025-02-10 16:00:00|1989.8|1983.8|1992.1|1986.1|1992.9|1986.9|1989.5|1983.5|18
1739203500000|2025-02-10 16:05:00|1992.3|1986.3|1994.5|1988.5|1994.8|1988.8|1991.5|1985.5|35
1739203800000|2025-02-10 16:10:00|1994.8|1988.8|1994.6|1988.6|1995.8|1989.8|1994.3|1988.3|38
1739204100000|2025-02-10 16:15:00|1994.8|1988.8|1994.5|1988.5|1995.6|1989.6|1994.4|1988.4|38
1739204400000|2025-02-10 16:20:00|1994.6|1988.6|1996.3|1990.3|1996.4|1990.4|1994.6|1988.6|21
1739204700000|2025-02-10 16:25:00|1996.5|1990.5|1996.5|1990.5|1996.8|1990.8|1996.5|1990.5|3
1739205000000|2025-02-10 16:30:00|1996.6|1990.6|1996.8|1990.8|1998.3|1992.3|1996.1|1990.1|32
1739205300000|2025-02-10 16:35:00|1996.5|1990.5|1997.5|1991.5|1998|1992|1996.5|1990.5|19
1739205600000|2025-02-10 16:40:00|1997.4|1991.4|2001.1|1995.1|2001.5|1995.5|1997.4|1991.4|32
1739205900000|2025-02-10 16:45:00|2001|1995|2005.6|1999.6|2006.5|2000.5|1999.9|1993.9|34
1739206200000|2025-02-10 16:50:00|2005.9|1999.9|2005|1999|2006.4|2000.4|2003|1997|67
1739206500000|2025-02-10 16:55:00|2005.1|1999.1|2003.6|1997.6|2005.6|1999.6|2000.9|1994.9|154
1739206800000|2025-02-10 17:00:00|2003.8|1997.8|2002.3|1996.3|2004.9|1998.9|2000.6|1994.6|32
1739207100000|2025-02-10 17:05:00|2002|1996|1998.9|1992.9|2002|1996|1998.9|1992.9|23
1739207400000|2025-02-10 17:10:00|1999.5|1993.5|2000.8|1994.8|2000.8|1994.8|1999.3|1993.3|8
1739207700000|2025-02-10 17:15:00|2001|1995|2003|1997|2004|1998|2001|1995|18
1739208000000|2025-02-10 17:20:00|2002.9|1996.9|2001.5|1995.5|2002.9|1996.9|2000.5|1994.5|4
1739208300000|2025-02-10 17:25:00|2001.4|1995.4|2001.4|1995.4|2001.6|1995.6|2001.4|1995.4|3
1739208600000|2025-02-10 17:30:00|2001.5|1995.5|2002|1996|2002|1996|2001.5|1995.5|3
1739208900000|2025-02-10 17:35:00|2002.1|1996.1|2001.5|1995.5|2002.5|1996.5|2001.5|1995.5|14
1739209200000|2025-02-10 17:40:00|2001.4|1995.4|2001.1|1995.1|2001.4|1995.4|2001.1|1995.1|2
1739209500000|2025-02-10 17:45:00|2001.3|1995.3|2001.3|1995.3|2001.3|1995.3|2001.3|1995.3|1
1739209800000|2025-02-10 17:50:00|2001.5|1995.5|2001.4|1995.4|2001.5|1995.5|2001.4|1995.4|2
1739210100000|2025-02-10 17:55:00|2001.1|1995.1|2003.1|1997.1|2004.8|1998.8|2001.1|1995.1|33
1739210400000|2025-02-10 18:00:00|2003.4|1997.4|2003.6|1997.6|2003.6|1997.6|2003.1|1997.1|4
1739210700000|2025-02-10 18:05:00|2004.5|1998.5|2004.4|1998.4|2005.4|1999.4|2003.9|1997.9|13
1739211000000|2025-02-10 18:10:00|2004.5|1998.5|2004.8|1998.8|2004.8|1998.8|2004.5|1998.5|2
1739211300000|2025-02-10 18:15:00|2004.9|1998.9|2004.9|1998.9|2005.1|1999.1|2004.9|1998.9|5
1739211600000|2025-02-10 18:20:00|2005|1999|2005.1|1999.1|2005.1|1999.1|2005|1999|2
1739211900000|2025-02-10 18:25:00|2005.4|1999.4|2005.1|1999.1|2005.4|1999.4|2005.1|1999.1|2
1739212500000|2025-02-10 18:35:00|2003.9|1997.9|2005|1999|2005|1999|2003.9|1997.9|2
1739212800000|2025-02-10 18:40:00|2005.1|1999.1|2004.8|1998.8|2005.1|1999.1|2004.8|1998.8|2
1739213100000|2025-02-10 18:45:00|2004.9|1998.9|2005|1999|2005|1999|2004.9|1998.9|2
1739213400000|2025-02-10 18:50:00|2005.1|1999.1|2003.9|1997.9|2006.1|2000.1|2003.9|1997.9|17
1739213700000|2025-02-10 18:55:00|2010.3|1991.5|2010|1991.3|2010.3|1991.5|2009.8|1991|3
1739235600000|2025-02-11 01:00:00|2001.6|1995.6|2001.1|1995.1|2001.6|1995.6|2001.1|1995.1|5
1739235900000|2025-02-11 01:05:00|2001.3|1995.3|2001.6|1995.6|2001.9|1995.9|2000.9|1994.9|14
1739236200000|2025-02-11 01:10:00|2001.4|1995.4|2000.1|1994.1|2001.9|1995.9|1999.6|1993.6|20
1739236500000|2025-02-11 01:15:00|2000.4|1994.4|1998.9|1992.9|2000.4|1994.4|1998.6|1992.6|14
1739236800000|2025-02-11 01:20:00|1998.6|1992.6|1997.4|1991.4|1999.6|1993.6|1996.9|1990.9|35
1739237100000|2025-02-11 01:25:00|1997.9|1991.9|1998.8|1992.8|1999.1|1993.1|1997.9|1991.9|8
1739237400000|2025-02-11 01:30:00|1998.9|1992.9|1998.6|1992.6|1999.6|1993.6|1998.6|1992.6|7
1739237700000|2025-02-11 01:35:00|1998.9|1992.9|1998.4|1992.4|1999.5|1993.5|1998.4|1992.4|9
1739238000000|2025-02-11 01:40:00|1998.6|1992.6|1999.5|1993.5|1999.5|1993.5|1998.6|1992.6|2
1739238300000|2025-02-11 01:45:00|1999.3|1993.3|1998.9|1992.9|1999.4|1993.4|1998.8|1992.8|11
1739238600000|2025-02-11 01:50:00|1998.6|1992.6|1999.1|1993.1|1999.1|1993.1|1998|1992|10
1739238900000|2025-02-11 01:55:00|1999.4|1993.4|1999.9|1993.9|2000.1|1994.1|1999.4|1993.4|8
1739239200000|2025-02-11 02:00:00|1999.8|1993.8|1999.8|1993.8|1999.8|1993.8|1999.8|1993.8|1
1739239500000|2025-02-11 02:05:00|1999.9|1993.9|1999.9|1993.9|2000|1994|1999.8|1993.8|5
1739239800000|2025-02-11 02:10:00|2000.3|1994.3|1999.5|1993.5|2000.6|1994.6|1999.5|1993.5|7
1739240100000|2025-02-11 02:15:00|1999.4|1993.4|1998.3|1992.3|1999.4|1993.4|1998.3|1992.3|13
1739240400000|2025-02-11 02:20:00|1998.1|1992.1|1997.6|1991.6|1998.1|1992.1|1997.1|1991.1|12
1739240700000|2025-02-11 02:25:00|1997.9|1991.9|1998.6|1992.6|1998.6|1992.6|1997.4|1991.4|5
1739241000000|2025-02-11 02:30:00|1998.4|1992.4|1997.6|1991.6|1998.6|1992.6|1997.5|1991.5|36
1739241300000|2025-02-11 02:35:00|1997.4|1991.4|1995.5|1989.5|1997.4|1991.4|1995.4|1989.4|19
1739241600000|2025-02-11 02:40:00|1995.4|1989.4|1995.8|1989.8|1996.1|1990.1|1995|1989|24
1739241900000|2025-02-11 02:45:00|1995.4|1989.4|1995.9|1989.9|1996.3|1990.3|1995.1|1989.1|25
1739242200000|2025-02-11 02:50:00|1995.6|1989.6|1995.5|1989.5|1996.5|1990.5|1995.5|1989.5|20
1739242500000|2025-02-11 02:55:00|1995.9|1989.9|1995.4|1989.4|1996.9|1990.9|1994.9|1988.9|26
1739242800000|2025-02-11 03:00:00|1995.1|1989.1|1993.4|1987.4|1995.4|1989.4|1993.3|1987.3|30
1739243100000|2025-02-11 03:05:00|1993.5|1987.5|1994|1988|1994.8|1988.8|1993.4|1987.4|26
1739243400000|2025-02-11 03:10:00|1993.6|1987.6|1994.1|1988.1|1994.9|1988.9|1992.9|1986.9|18
1739243700000|2025-02-11 03:15:00|1994.3|1988.3|1994.1|1988.1|1994.5|1988.5|1993.8|1987.8|16
1739244000000|2025-02-11 03:20:00|1994|1988|1994.4|1988.4|1994.6|1988.6|1994|1988|9
1739244300000|2025-02-11 03:25:00|1994.5|1988.5|1996.8|1990.8|1996.8|1990.8|1994.5|1988.5|15
1739244600000|2025-02-11 03:30:00|1996.5|1990.5|1996.8|1990.8|1996.8|1990.8|1996.3|1990.3|4
1739244900000|2025-02-11 03:35:00|1996.9|1990.9|1997.3|1991.3|1997.3|1991.3|1996.9|1990.9|3
1739245200000|2025-02-11 03:40:00|1997.1|1991.1|1997.1|1991.1|1997.1|1991.1|1997.1|1991.1|1
1739245500000|2025-02-11 03:45:00|1996.9|1990.9|1996.9|1990.9|1996.9|1990.9|1996.9|1990.9|1
1739245800000|2025-02-11 03:50:00|1997|1991|1997.3|1991.3|1997.3|1991.3|1996.6|1990.6|6
1739246100000|2025-02-11 03:55:00|1997.4|1991.4|1998.3|1992.3|1998.4|1992.4|1997.4|1991.4|6
1739246400000|2025-02-11 04:00:00|1998|1992|1998.1|1992.1|1998.3|1992.3|1997.9|1991.9|5
1739246700000|2025-02-11 04:05:00|1998.6|1992.6|1998.4|1992.4|1998.8|1992.8|1998.1|1992.1|10
1739247000000|2025-02-11 04:10:00|1998.8|1992.8|1998.4|1992.4|1998.8|1992.8|1998.4|1992.4|3
1739247300000|2025-02-11 04:15:00|1998.3|1992.3|1998.3|1992.3|1998.3|1992.3|1998.3|1992.3|1
1739247600000|2025-02-11 04:20:00|1998.6|1992.6|1998.8|1992.8|1999.1|1993.1|1998.6|1992.6|4
1739247900000|2025-02-11 04:25:00|1999|1993|1998.8|1992.8|1999|1993|1998.8|1992.8|2
1739248200000|2025-02-11 04:30:00|1998.5|1992.5|1997.4|1991.4|1998.5|1992.5|1996.9|1990.9|17
1739248500000|2025-02-11 04:35:00|1997.1|1991.1|1997.3|1991.3|1997.3|1991.3|1997.1|1991.1|2
1739248800000|2025-02-11 04:40:00|1997.4|1991.4|1997.4|1991.4|1997.4|1991.4|1997.1|1991.1|3
1739249100000|2025-02-11 04:45:00|1997.3|1991.3|1997.4|1991.4|1997.4|1991.4|1997.3|1991.3|2
1739249400000|2025-02-11 04:50:00|1997.1|1991.1|1996.9|1990.9|1997.1|1991.1|1996.9|1990.9|2
1739249700000|2025-02-11 04:55:00|1997.1|1991.1|1997.4|1991.4|1997.4|1991.4|1997.1|1991.1|2
1739250000000|2025-02-11 05:00:00|1997.3|1991.3|1996.4|1990.4|1997.3|1991.3|1996.4|1990.4|6
1739250300000|2025-02-11 05:05:00|1996.6|1990.6|1996.6|1990.6|1997.1|1991.1|1996.6|1990.6|6
1739250600000|2025-02-11 05:10:00|1996.9|1990.9|1996.6|1990.6|1996.9|1990.9|1996.4|1990.4|8
1739250900000|2025-02-11 05:15:00|1996.5|1990.5|1996.1|1990.1|1996.6|1990.6|1996.1|1990.1|5
1739251200000|2025-02-11 05:20:00|1995.9|1989.9|1995.5|1989.5|1995.9|1989.9|1995.4|1989.4|7
1739251500000|2025-02-11 05:25:00|1995.6|1989.6|1995.5|1989.5|1996.6|1990.6|1995.5|1989.5|11
1739251800000|2025-02-11 05:30:00|1995.3|1989.3|1995.9|1989.9|1995.9|1989.9|1994.4|1988.4|25
1739252100000|2025-02-11 05:35:00|1996.1|1990.1|1995.9|1989.9|1996.3|1990.3|1995.9|1989.9|10
1739252400000|2025-02-11 05:40:00|1995.6|1989.6|1995.4|1989.4|1995.9|1989.9|1995.4|1989.4|4
1739252700000|2025-02-11 05:45:00|1995.1|1989.1|1995.4|1989.4|1995.5|1989.5|1995.1|1989.1|4
1739253000000|2025-02-11 05:50:00|1995.3|1989.3|1995.4|1989.4|1995.6|1989.6|1995.3|1989.3|3
1739253300000|2025-02-11 05:55:00|1995.3|1989.3|1995.3|1989.3|1995.3|1989.3|1995.3|1989.3|1
1739253600000|2025-02-11 06:00:00|1995|1989|1992.1|1986.1|1995.1|1989.1|1992.1|1986.1|23
1739253900000|2025-02-11 06:05:00|1992.3|1986.3|1993.1|1987.1|1993.5|1987.5|1992.3|1986.3|14
1739254200000|2025-02-11 06:10:00|1993.4|1987.4|1994.4|1988.4|1994.4|1988.4|1993.4|1987.4|6
1739254500000|2025-02-11 06:15:00|1994.1|1988.1|1991.3|1985.3|1994.1|1988.1|1991.3|1985.3|19
1739254800000|2025-02-11 06:20:00|1991.1|1985.1|1992.9|1986.9|1993.3|1987.3|1991.1|1985.1|15
1739255100000|2025-02-11 06:25:00|1993.4|1987.4|1994.9|1988.9|1994.9|1988.9|1993.1|1987.1|14
1739255400000|2025-02-11 06:30:00|1994.6|1988.6|1995.1|1989.1|1995.4|1989.4|1994.6|1988.6|11
1739255700000|2025-02-11 06:35:00|1995|1989|1995.1|1989.1|1995.1|1989.1|1994.8|1988.8|7
1739256000000|2025-02-11 06:40:00|1994.9|1988.9|1994.9|1988.9|1995.6|1989.6|1994.9|1988.9|13
1739256300000|2025-02-11 06:45:00|1994.6|1988.6|1994.6|1988.6|1995|1989|1993.8|1987.8|13
1739256600000|2025-02-11 06:50:00|1994.4|1988.4|1993.8|1987.8|1994.4|1988.4|1993.4|1987.4|8
1739256900000|2025-02-11 06:55:00|1993.9|1987.9|1993.5|1987.5|1994|1988|1992.9|1986.9|13
1739257200000|2025-02-11 07:00:00|1993.3|1987.3|1992.6|1986.6|1993.5|1987.5|1992.6|1986.6|11
1739257500000|2025-02-11 07:05:00|1992.5|1986.5|1991.8|1985.8|1992.5|1986.5|1991.1|1985.1|22
1739257800000|2025-02-11 07:10:00|1991.9|1985.9|1991.6|1985.6|1992.3|1986.3|1991.6|1985.6|7
1739258100000|2025-02-11 07:15:00|1991.8|1985.8|1992.4|1986.4|1992.6|1986.6|1991.6|1985.6|16
1739258400000|2025-02-11 07:20:00|1992.5|1986.5|1992.5|1986.5|1992.8|1986.8|1992|1986|12
1739258700000|2025-02-11 07:25:00|1992.3|1986.3|1992.1|1986.1|1992.6|1986.6|1992.1|1986.1|9
1739259000000|2025-02-11 07:30:00|1991.9|1985.9|1990.3|1984.3|1992.1|1986.1|1990.3|1984.3|9
1739259300000|2025-02-11 07:35:00|1990.1|1984.1|1989.4|1983.4|1990.1|1984.1|1987.9|1981.9|30
1739259600000|2025-02-11 07:40:00|1989.6|1983.6|1990.1|1984.1|1990.1|1984.1|1989.6|1983.6|5
1739259900000|2025-02-11 07:45:00|1990|1984|1990|1984|1990.1|1984.1|1989.1|1983.1|14
1739260200000|2025-02-11 07:50:00|1989.8|1983.8|1989.8|1983.8|1990.6|1984.6|1989.4|1983.4|10
1739260500000|2025-02-11 07:55:00|1989.5|1983.5|1987.8|1981.8|1989.8|1983.8|1987.8|1981.8|14
1739260800000|2025-02-11 08:00:00|1987.6|1981.6|1989.1|1983.1|1989.4|1983.4|1986.5|1980.5|43
1739261100000|2025-02-11 08:05:00|1989.3|1983.3|1989.6|1983.6|1991.1|1985.1|1989.1|1983.1|37
1739261400000|2025-02-11 08:10:00|1989.8|1983.8|1987.5|1981.5|1990.3|1984.3|1987.5|1981.5|19
1739261700000|2025-02-11 08:15:00|1987.3|1981.3|1989.5|1983.5|1989.5|1983.5|1986.8|1980.8|31
1739262000000|2025-02-11 08:20:00|1989.6|1983.6|1990|1984|1991.9|1985.9|1988.1|1982.1|61
1739262300000|2025-02-11 08:25:00|1989.8|1983.8|1987.8|1981.8|1989.8|1983.8|1987.5|1981.5|39
1739262600000|2025-02-11 08:30:00|1987.6|1981.6|1987.5|1981.5|1988.8|1982.8|1986.8|1980.8|37
1739262900000|2025-02-11 08:35:00|1987.8|1981.8|1988.8|1982.8|1989.4|1983.4|1987.8|1981.8|16
1739263200000|2025-02-11 08:40:00|1988.5|1982.5|1989.3|1983.3|1990.5|1984.5|1988.5|1982.5|20
1739263500000|2025-02-11 08:45:00|1989.4|1983.4|1991|1985|1991|1985|1989.4|1983.4|21
1739263800000|2025-02-11 08:50:00|1990.8|1984.8|1992.5|1986.5|1992.5|1986.5|1990|1984|15
1739264100000|2025-02-11 08:55:00|1992.3|1986.3|1990.3|1984.3|1992.3|1986.3|1989.9|1983.9|32
1739264400000|2025-02-11 09:00:00|1990.1|1984.1|1984.1|1978.1|1990.3|1984.3|1982.3|1976.3|105
1739264700000|2025-02-11 09:05:00|1984|1978|1985.4|1979.4|1985.8|1979.8|1984|1978|33
1739265000000|2025-02-11 09:10:00|1985.5|1979.5|1983.1|1977.1|1985.8|1979.8|1983|1977|16
1739265300000|2025-02-11 09:15:00|1983.3|1977.3|1981.4|1975.4|1983.8|1977.8|1980.4|1974.4|39
1739265600000|2025-02-11 09:20:00|1981.3|1975.3|1980.5|1974.5|1981.3|1975.3|1979.8|1973.8|16
1739265900000|2025-02-11 09:25:00|1980.4|1974.4|1980.8|1974.8|1980.8|1974.8|1980.4|1974.4|14
1739266200000|2025-02-11 09:30:00|1980.5|1974.5|1980|1974|1980.8|1974.8|1980|1974|11
1739266500000|2025-02-11 09:35:00|1980.3|1974.3|1979.8|1973.8|1980.5|1974.5|1979.8|1973.8|15
1739266800000|2025-02-11 09:40:00|1980|1974|1981.5|1975.5|1981.8|1975.8|1979.8|1973.8|15
1739267100000|2025-02-11 09:45:00|1981.8|1975.8|1982.3|1976.3|1984|1978|1981.8|1975.8|32
1739267400000|2025-02-11 09:50:00|1982.1|1976.1|1982.8|1976.8|1983.1|1977.1|1981.8|1975.8|14
1739267700000|2025-02-11 09:55:00|1982.6|1976.6|1980.5|1974.5|1982.6|1976.6|1980.5|1974.5|20
1739268000000|2025-02-11 10:00:00|1980.4|1974.4|1983.6|1977.6|1984|1978|1980|1974|37
1739268300000|2025-02-11 10:05:00|1983.5|1977.5|1983.8|1977.8|1984.9|1978.9|1983.3|1977.3|18
1739268600000|2025-02-11 10:10:00|1983.9|1977.9|1982.4|1976.4|1984.3|1978.3|1982.3|1976.3|19
1739268900000|2025-02-11 10:15:00|1981.9|1975.9|1982.3|1976.3|1982.9|1976.9|1981.9|1975.9|14
1739269200000|2025-02-11 10:20:00|1982.1|1976.1|1981.6|1975.6|1982.3|1976.3|1981.3|1975.3|9
1739269500000|2025-02-11 10:25:00|1981.8|1975.8|1981.8|1975.8|1982.1|1976.1|1981.3|1975.3|11
1739269800000|2025-02-11 10:30:00|1982.3|1976.3|1982.8|1976.8|1982.9|1976.9|1982|1976|18
1739270100000|2025-02-11 10:35:00|1982.6|1976.6|1982.5|1976.5|1983.5|1977.5|1982|1976|16
1739270400000|2025-02-11 10:40:00|1982.3|1976.3|1981.8|1975.8|1982.5|1976.5|1981.4|1975.4|11
1739270700000|2025-02-11 10:45:00|1981.5|1975.5|1982|1976|1982|1976|1981.3|1975.3|7
1739271000000|2025-02-11 10:50:00|1981.8|1975.8|1979.8|1973.8|1981.8|1975.8|1979.8|1973.8|13
1739271300000|2025-02-11 10:55:00|1980|1974|1978.5|1972.5|1980.3|1974.3|1978.3|1972.3|19
1739271600000|2025-02-11 11:00:00|1979.3|1973.3|1980|1974|1980.3|1974.3|1978.6|1972.6|17
1739271900000|2025-02-11 11:05:00|1979.8|1973.8|1978.5|1972.5|1979.8|1973.8|1978.3|1972.3|11
1739272200000|2025-02-11 11:10:00|1978.3|1972.3|1977|1971|1978.3|1972.3|1976.9|1970.9|15
1739272500000|2025-02-11 11:15:00|1977.1|1971.1|1977.3|1971.3|1978.3|1972.3|1977.1|1971.1|14
1739272800000|2025-02-11 11:20:00|1977|1971|1976.3|1970.3|1977.1|1971.1|1976.3|1970.3|25
1739273100000|2025-02-11 11:25:00|1976.5|1970.5|1978.1|1972.1|1978.1|1972.1|1975.6|1969.6|15
1739273400000|2025-02-11 11:30:00|1978|1972|1979|1973|1979.5|1973.5|1978|1972|15
1739273700000|2025-02-11 11:35:00|1979.3|1973.3|1979.4|1973.4|1979.4|1973.4|1979.3|1973.3|4
1739274000000|2025-02-11 11:40:00|1979.8|1973.8|1979.8|1973.8|1980|1974|1978.1|1972.1|33
1739274300000|2025-02-11 11:45:00|1979.5|1973.5|1979.5|1973.5|1979.5|1973.5|1979|1973|6
1739274600000|2025-02-11 11:50:00|1979.3|1973.3|1979.5|1973.5|1979.5|1973.5|1979.3|1973.3|4
1739274900000|2025-02-11 11:55:00|1979.3|1973.3|1981.5|1975.5|1981.5|1975.5|1979|1973|9
1739275200000|2025-02-11 12:00:00|1981.3|1975.3|1981.5|1975.5|1982.3|1976.3|1980.8|1974.8|16
1739275500000|2025-02-11 12:05:00|1981.6|1975.6|1985.8|1979.8|1987.4|1981.4|1981.6|1975.6|45
1739275800000|2025-02-11 12:10:00|1985.5|1979.5|1984.5|1978.5|1985.5|1979.5|1983.5|1977.5|21
1739276100000|2025-02-11 12:15:00|1984.4|1978.4|1984.3|1978.3|1984.5|1978.5|1983.1|1977.1|20
1739276400000|2025-02-11 12:20:00|1984.1|1978.1|1984.5|1978.5|1985.3|1979.3|1984|1978|20
1739276700000|2025-02-11 12:25:00|1984.3|1978.3|1984|1978|1984.5|1978.5|1984|1978|8
1739277000000|2025-02-11 12:30:00|1983.8|1977.8|1985.3|1979.3|1985.9|1979.9|1983.8|1977.8|26
1739277300000|2025-02-11 12:35:00|1984.8|1978.8|1984.5|1978.5|1984.8|1978.8|1984|1978|20
1739277600000|2025-02-11 12:40:00|1984.3|1978.3|1983.8|1977.8|1984.9|1978.9|1983.8|1977.8|10
1739277900000|2025-02-11 12:45:00|1984|1978|1984.6|1978.6|1985.5|1979.5|1982.8|1976.8|35
1739278200000|2025-02-11 12:50:00|1984.4|1978.4|1984.5|1978.5|1986|1980|1983.9|1977.9|30
1739278500000|2025-02-11 12:55:00|1984.6|1978.6|1984.4|1978.4|1984.8|1978.8|1984.3|1978.3|10
1739278800000|2025-02-11 13:00:00|1984.6|1978.6|1983.5|1977.5|1984.6|1978.6|1981.8|1975.8|70
1739279100000|2025-02-11 13:05:00|1983.4|1977.4|1982.5|1976.5|1984.6|1978.6|1982.3|1976.3|44
1739279400000|2025-02-11 13:10:00|1982.8|1976.8|1983.9|1977.9|1984.4|1978.4|1982.8|1976.8|17
1739279700000|2025-02-11 13:15:00|1983.8|1977.8|1979.1|1973.1|1983.8|1977.8|1979|1973|53
1739280000000|2025-02-11 13:20:00|1979|1973|1982|1976|1982.5|1976.5|1978.5|1972.5|37
1739280300000|2025-02-11 13:25:00|1981.8|1975.8|1982.8|1976.8|1982.8|1976.8|1981.3|1975.3|23
1739280600000|2025-02-11 13:30:00|1982.5|1976.5|1985.1|1979.1|1985.1|1979.1|1982|1976|32
1739280900000|2025-02-11 13:35:00|1985|1979|1984|1978|1985.6|1979.6|1984|1978|14
1739281200000|2025-02-11 13:40:00|1983.8|1977.8|1987.1|1981.1|1987.3|1981.3|1983.5|1977.5|24
1739281500000|2025-02-11 13:45:00|1987.3|1981.3|1984.8|1978.8|1987.9|1981.9|1984.8|1978.8|27
1739281800000|2025-02-11 13:50:00|1984.5|1978.5|1986.5|1980.5|1986.8|1980.8|1984.3|1978.3|20
1739282100000|2025-02-11 13:55:00|1986.3|1980.3|1985.5|1979.5|1986.3|1980.3|1985.1|1979.1|21
1739282400000|2025-02-11 14:00:00|1985.3|1979.3|1985.3|1979.3|1986.5|1980.5|1983.3|1977.3|46
1739282700000|2025-02-11 14:05:00|1985.1|1979.1|1986|1980|1986.5|1980.5|1984.5|1978.5|30
1739283000000|2025-02-11 14:10:00|1985.8|1979.8|1984.5|1978.5|1987|1981|1984|1978|49
1739283300000|2025-02-11 14:15:00|1983.9|1977.9|1984|1978|1984.1|1978.1|1981.3|1975.3|45
1739283600000|2025-02-11 14:20:00|1983.4|1977.4|1983.9|1977.9|1984.5|1978.5|1983.1|1977.1|52
1739283900000|2025-02-11 14:25:00|1983.8|1977.8|1985.6|1979.6|1985.8|1979.8|1983.5|1977.5|43
1739284200000|2025-02-11 14:30:00|1985.9|1979.9|1983.8|1977.8|1985.9|1979.9|1983|1977|49
1739284500000|2025-02-11 14:35:00|1983.3|1977.3|1984.4|1978.4|1985.1|1979.1|1982.3|1976.3|46
1739284800000|2025-02-11 14:40:00|1984.5|1978.5|1986.5|1980.5|1986.9|1980.9|1984.5|1978.5|28
1739285100000|2025-02-11 14:45:00|1986.3|1980.3|1988.1|1982.1|1988.4|1982.4|1985.5|1979.5|31
1739285400000|2025-02-11 14:50:00|1987.9|1981.9|1987.8|1981.8|1988.9|1982.9|1987.5|1981.5|23
1739285700000|2025-02-11 14:55:00|1987.6|1981.6|1986.3|1980.3|1987.8|1981.8|1986|1980|33
1739286000000|2025-02-11 15:00:00|1986.1|1980.1|1987|1981|1987.1|1981.1|1984.8|1978.8|27
1739286300000|2025-02-11 15:05:00|1987.3|1981.3|1988.5|1982.5|1989.4|1983.4|1987.1|1981.1|49
1739286600000|2025-02-11 15:10:00|1988.3|1982.3|1990.1|1984.1|1990.3|1984.3|1988.3|1982.3|17
1739286900000|2025-02-11 15:15:00|1990.3|1984.3|1990|1984|1990.8|1984.8|1988.8|1982.8|34
1739287200000|2025-02-11 15:20:00|1990.3|1984.3|1990.8|1984.8|1990.8|1984.8|1990|1984|16
1739287500000|2025-02-11 15:25:00|1990.5|1984.5|1991.8|1985.8|1991.9|1985.9|1988.3|1982.3|27
1739287800000|2025-02-11 15:30:00|1991.5|1985.5|1992|1986|1992.9|1986.9|1991.3|1985.3|31
1739288100000|2025-02-11 15:35:00|1991.9|1985.9|1992.5|1986.5|1992.9|1986.9|1990.5|1984.5|34
1739288400000|2025-02-11 15:40:00|1992.4|1986.4|1991.5|1985.5|1994.8|1988.8|1991.5|1985.5|32
1739288700000|2025-02-11 15:45:00|1991.6|1985.6|1994|1988|1994|1988|1991.6|1985.6|13
1739289000000|2025-02-11 15:50:00|1993.8|1987.8|1993.8|1987.8|1994.3|1988.3|1992|1986|21
1739289300000|2025-02-11 15:55:00|1993.5|1987.5|1991.5|1985.5|1994|1988|1991.3|1985.3|33
1739289600000|2025-02-11 16:00:00|1990.9|1984.9|1990.8|1984.8|1992.1|1986.1|1990.8|1984.8|19
1739289900000|2025-02-11 16:05:00|1990.6|1984.6|1991|1985|1991|1985|1987.4|1981.4|29
1739290200000|2025-02-11 16:10:00|1990.8|1984.8|1992|1986|1992.4|1986.4|1990.5|1984.5|20
1739290500000|2025-02-11 16:15:00|1992.1|1986.1|1992|1986|1992.5|1986.5|1990.5|1984.5|33
1739290800000|2025-02-11 16:20:00|1991.8|1985.8|1990.5|1984.5|1991.8|1985.8|1989.9|1983.9|16
1739291100000|2025-02-11 16:25:00|1990.3|1984.3|1990.8|1984.8|1990.9|1984.9|1990.3|1984.3|9
1739291400000|2025-02-11 16:30:00|1990.4|1984.4|1987|1981|1990.5|1984.5|1986.8|1980.8|30
1739291700000|2025-02-11 16:35:00|1987.3|1981.3|1983.8|1977.8|1988.1|1982.1|1983.6|1977.6|29
1739292000000|2025-02-11 16:40:00|1983.6|1977.6|1985.8|1979.8|1986|1980|1981.3|1975.3|32
1739292300000|2025-02-11 16:45:00|1985.6|1979.6|1989|1983|1989.5|1983.5|1985.5|1979.5|39
1739292600000|2025-02-11 16:50:00|1988.8|1982.8|1987.5|1981.5|1988.8|1982.8|1986.4|1980.4|39
1739292900000|2025-02-11 16:55:00|1987.3|1981.3|1982.6|1976.6|1987.3|1981.3|1981.1|1975.1|106
1739293200000|2025-02-11 17:00:00|1982.5|1976.5|1982|1976|1982.9|1976.9|1982|1976|6
1739293500000|2025-02-11 17:05:00|1982.1|1976.1|1981.3|1975.3|1982.3|1976.3|1981|1975|11
1739293800000|2025-02-11 17:10:00|1981|1975|1979.9|1973.9|1981|1975|1979.8|1973.8|20
1739294100000|2025-02-11 17:15:00|1980.3|1974.3|1978.9|1972.9|1980.3|1974.3|1978.8|1972.8|14
1739294400000|2025-02-11 17:20:00|1979|1973|1979.3|1973.3|1979.3|1973.3|1977.8|1971.8|15
1739294700000|2025-02-11 17:25:00|1979.8|1973.8|1979.9|1973.9|1980.3|1974.3|1979.6|1973.6|20
1739295000000|2025-02-11 17:30:00|1980.3|1974.3|1982.3|1976.3|1982.3|1976.3|1980.3|1974.3|7
1739295300000|2025-02-11 17:35:00|1981.1|1975.1|1980.3|1974.3|1981.1|1975.1|1980.1|1974.1|9
1739295600000|2025-02-11 17:40:00|1980.1|1974.1|1979.9|1973.9|1980.1|1974.1|1979.9|1973.9|3
1739295900000|2025-02-11 17:45:00|1980.1|1974.1|1980|1974|1980.1|1974.1|1980|1974|2
1739296200000|2025-02-11 17:50:00|1980.1|1974.1|1980.1|1974.1|1980.1|1974.1|1980.1|1974.1|1
1739296500000|2025-02-11 17:55:00|1980|1974|1979.4|1973.4|1980|1974|1979.1|1973.1|6
1739297100000|2025-02-11 18:05:00|1979.5|1973.5|1979.5|1973.5|1979.5|1973.5|1979.5|1973.5|1
1739297400000|2025-02-11 18:10:00|1979.4|1973.4|1979.1|1973.1|1979.4|1973.4|1979.1|1973.1|2
1739297700000|2025-02-11 18:15:00|1979.3|1973.3|1979.5|1973.5|1979.5|1973.5|1979.3|1973.3|3
1739298000000|2025-02-11 18:20:00|1979.3|1973.3|1979.5|1973.5|1979.5|1973.5|1979.3|1973.3|2
1739298300000|2025-02-11 18:25:00|1979.6|1973.6|1979.6|1973.6|1979.9|1973.9|1979.6|1973.6|3
1739298600000|2025-02-11 18:30:00|1979.9|1973.9|1979.8|1973.8|1979.9|1973.9|1979.8|1973.8|2
1739298900000|2025-02-11 18:35:00|1979.9|1973.9|1980|1974|1980|1974|1979.6|1973.6|4
1739299200000|2025-02-11 18:40:00|1979.8|1973.8|1979.9|1973.9|1979.9|1973.9|1979.1|1973.1|4
1739299500000|2025-02-11 18:45:00|1979.8|1973.8|1979.6|1973.6|1979.8|1973.8|1978|1972|12
1739299800000|2025-02-11 18:50:00|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1
1739300100000|2025-02-11 18:55:00|1985.8|1967|1986.3|1967.5|1986.3|1967.5|1985.8|1967|2
1739322000000|2025-02-12 01:00:00|1980.9|1974.9|1982.8|1976.8|1984.4|1978.4|1980.8|1974.8|21
1739322300000|2025-02-12 01:05:00|1983|1977|1982.8|1976.8|1983.4|1977.4|1982|1976|16
1739322600000|2025-02-12 01:10:00|1983|1977|1986|1980|1986.6|1980.6|1983|1977|30
1739322900000|2025-02-12 01:15:00|1985.9|1979.9|1985.9|1979.9|1985.9|1979.9|1985.9|1979.9|1
1739323200000|2025-02-12 01:20:00|1985.8|1979.8|1985.8|1979.8|1985.9|1979.9|1985.8|1979.8|3
1739323500000|2025-02-12 01:25:00|1985.6|1979.6|1985.9|1979.9|1985.9|1979.9|1985.6|1979.6|5
1739323800000|2025-02-12 01:30:00|1986|1980|1987.6|1981.6|1988.1|1982.1|1986|1980|19
1739324100000|2025-02-12 01:35:00|1987.9|1981.9|1987|1981|1987.9|1981.9|1985.9|1979.9|26
1739324400000|2025-02-12 01:40:00|1987.1|1981.1|1986.9|1980.9|1987.5|1981.5|1986.9|1980.9|11
1739324700000|2025-02-12 01:45:00|1987|1981|1988.4|1982.4|1988.9|1982.9|1987|1981|20
1739325000000|2025-02-12 01:50:00|1988.5|1982.5|1988.8|1982.8|1988.8|1982.8|1986.9|1980.9|17
1739325300000|2025-02-12 01:55:00|1988.9|1982.9|1988.8|1982.8|1989.5|1983.5|1988.6|1982.6|21
1739325600000|2025-02-12 02:00:00|1988.9|1982.9|1988.6|1982.6|1988.9|1982.9|1988.5|1982.5|5
1739325900000|2025-02-12 02:05:00|1988.9|1982.9|1987.8|1981.8|1988.9|1982.9|1986.8|1980.8|21
1739326200000|2025-02-12 02:10:00|1987.9|1981.9|1987.4|1981.4|1988.4|1982.4|1987.4|1981.4|14
1739326500000|2025-02-12 02:15:00|1987.3|1981.3|1987.1|1981.1|1987.4|1981.4|1986.8|1980.8|9
1739326800000|2025-02-12 02:20:00|1987.3|1981.3|1988|1982|1988.1|1982.1|1987.3|1981.3|12
1739327100000|2025-02-12 02:25:00|1987.9|1981.9|1988.1|1982.1|1988.1|1982.1|1987.8|1981.8|4
1739327400000|2025-02-12 02:30:00|1988.4|1982.4|1988.8|1982.8|1988.9|1982.9|1987.6|1981.6|37
1739327700000|2025-02-12 02:35:00|1988.9|1982.9|1989.1|1983.1|1989.1|1983.1|1988.9|1982.9|4
1739328000000|2025-02-12 02:40:00|1988.9|1982.9|1989|1983|1989.1|1983.1|1988.6|1982.6|8
1739328300000|2025-02-12 02:45:00|1989.1|1983.1|1989.8|1983.8|1989.8|1983.8|1989|1983|10
1739328600000|2025-02-12 02:50:00|1989.9|1983.9|1988.6|1982.6|1989.9|1983.9|1988.5|1982.5|8
1739328900000|2025-02-12 02:55:00|1988.8|1982.8|1986.9|1980.9|1988.8|1982.8|1986.9|1980.9|15
1739329200000|2025-02-12 03:00:00|1986.8|1980.8|1985.4|1979.4|1986.8|1980.8|1985.3|1979.3|18
1739329500000|2025-02-12 03:05:00|1985.6|1979.6|1987.4|1981.4|1987.4|1981.4|1985.6|1979.6|8
1739329800000|2025-02-12 03:10:00|1987.1|1981.1|1990.9|1984.9|1991.6|1985.6|1987.1|1981.1|49
1739330100000|2025-02-12 03:15:00|1991.1|1985.1|1988.4|1982.4|1991.1|1985.1|1988|1982|24
1739330400000|2025-02-12 03:20:00|1987.9|1981.9|1988.1|1982.1|1988.4|1982.4|1987.9|1981.9|7
1739330700000|2025-02-12 03:25:00|1988|1982|1987|1981|1988.1|1982.1|1985.8|1979.8|17
1739331000000|2025-02-12 03:30:00|1986.8|1980.8|1986.9|1980.9|1987.1|1981.1|1986.8|1980.8|4
1739331600000|2025-02-12 03:40:00|1986.8|1980.8|1986.8|1980.8|1986.8|1980.8|1986.8|1980.8|1
1739331900000|2025-02-12 03:45:00|1986.6|1980.6|1986.9|1980.9|1986.9|1980.9|1986.6|1980.6|2
1739332200000|2025-02-12 03:50:00|1987|1981|1986.9|1980.9|1987|1981|1986.9|1980.9|2
1739332800000|2025-02-12 04:00:00|1986.8|1980.8|1985.9|1979.9|1986.8|1980.8|1985.9|1979.9|2
1739333400000|2025-02-12 04:10:00|1985.6|1979.6|1985.5|1979.5|1985.6|1979.6|1985.4|1979.4|5
1739333700000|2025-02-12 04:15:00|1985.6|1979.6|1985.6|1979.6|1985.9|1979.9|1985.5|1979.5|6
1739334000000|2025-02-12 04:20:00|1986|1980|1986.8|1980.8|1986.8|1980.8|1986|1980|3
1739335500000|2025-02-12 04:45:00|1986.5|1980.5|1986.5|1980.5|1986.5|1980.5|1986.5|1980.5|1
1739335800000|2025-02-12 04:50:00|1986.4|1980.4|1985.9|1979.9|1986.4|1980.4|1985.9|1979.9|4
1739336100000|2025-02-12 04:55:00|1986.3|1980.3|1985.5|1979.5|1986.3|1980.3|1984.9|1978.9|9
1739336400000|2025-02-12 05:00:00|1985.1|1979.1|1985.3|1979.3|1985.3|1979.3|1985.1|1979.1|2
1739336700000|2025-02-12 05:05:00|1985.5|1979.5|1985.5|1979.5|1985.5|1979.5|1985.5|1979.5|1
1739337000000|2025-02-12 05:10:00|1985.6|1979.6|1985.5|1979.5|1985.6|1979.6|1985.5|1979.5|2
1739337300000|2025-02-12 05:15:00|1985.6|1979.6|1985.6|1979.6|1985.6|1979.6|1985.6|1979.6|1
1739337600000|2025-02-12 05:20:00|1985.8|1979.8|1986.9|1980.9|1986.9|1980.9|1985.8|1979.8|6
1739337900000|2025-02-12 05:25:00|1986.8|1980.8|1987|1981|1987.3|1981.3|1986.8|1980.8|4
1739338200000|2025-02-12 05:30:00|1986.8|1980.8|1987|1981|1987|1981|1985.8|1979.8|28
1739338500000|2025-02-12 05:35:00|1986.1|1980.1|1986.6|1980.6|1987.3|1981.3|1986.1|1980.1|16
1739338800000|2025-02-12 05:40:00|1986.9|1980.9|1987.1|1981.1|1987.4|1981.4|1986.8|1980.8|21
1739339400000|2025-02-12 05:50:00|1987.5|1981.5|1987.5|1981.5|1987.5|1981.5|1987.3|1981.3|3
1739339700000|2025-02-12 05:55:00|1987.4|1981.4|1987.5|1981.5|1987.5|1981.5|1987.3|1981.3|4
1739340000000|2025-02-12 06:00:00|1987.3|1981.3|1986|1980|1987.5|1981.5|1986|1980|15
1739340300000|2025-02-12 06:05:00|1985.8|1979.8|1985.9|1979.9|1985.9|1979.9|1985.6|1979.6|4
1739340600000|2025-02-12 06:10:00|1985.8|1979.8|1985.6|1979.6|1985.9|1979.9|1985.6|1979.6|3
1739340900000|2025-02-12 06:15:00|1985.4|1979.4|1985.1|1979.1|1985.4|1979.4|1984.5|1978.5|3
1739341200000|2025-02-12 06:20:00|1985.4|1979.4|1985.6|1979.6|1985.6|1979.6|1985.4|1979.4|2
1739341500000|2025-02-12 06:25:00|1985.9|1979.9|1985.4|1979.4|1986|1980|1985.4|1979.4|10
1739341800000|2025-02-12 06:30:00|1985.1|1979.1|1985.1|1979.1|1985.1|1979.1|1985.1|1979.1|1
1739342100000|2025-02-12 06:35:00|1985|1979|1984.4|1978.4|1985|1979|1983.6|1977.6|10
1739342400000|2025-02-12 06:40:00|1984.8|1978.8|1987.3|1981.3|1987.3|1981.3|1984.8|1978.8|12
1739342700000|2025-02-12 06:45:00|1987.5|1981.5|1986.6|1980.6|1988.1|1982.1|1986.6|1980.6|14
1739343000000|2025-02-12 06:50:00|1986.9|1980.9|1987.1|1981.1|1987.3|1981.3|1986.9|1980.9|4
1739343300000|2025-02-12 06:55:00|1987.3|1981.3|1986.8|1980.8|1987.3|1981.3|1986.8|1980.8|6
1739343600000|2025-02-12 07:00:00|1987|1981|1987.3|1981.3|1987.3|1981.3|1987|1981|2
1739343900000|2025-02-12 07:05:00|1987.1|1981.1|1987.4|1981.4|1987.4|1981.4|1986.9|1980.9|8
1739344200000|2025-02-12 07:10:00|1987.3|1981.3|1986.6|1980.6|1987.3|1981.3|1986.4|1980.4|6
1739344500000|2025-02-12 07:15:00|1986.8|1980.8|1986.8|1980.8|1986.8|1980.8|1986.8|1980.8|1
1739344800000|2025-02-12 07:20:00|1986.6|1980.6|1986.4|1980.4|1986.6|1980.6|1986.4|1980.4|6
1739345100000|2025-02-12 07:25:00|1986.6|1980.6|1985.9|1979.9|1986.8|1980.8|1985.9|1979.9|8
1739345400000|2025-02-12 07:30:00|1985.6|1979.6|1985.9|1979.9|1986.5|1980.5|1985.4|1979.4|15
1739345700000|2025-02-12 07:35:00|1985.6|1979.6|1985.1|1979.1|1985.9|1979.9|1985.1|1979.1|15
1739346000000|2025-02-12 07:40:00|1985.5|1979.5|1985.9|1979.9|1985.9|1979.9|1985.5|1979.5|3
1739346300000|2025-02-12 07:45:00|1986.1|1980.1|1985.9|1979.9|1986.3|1980.3|1985.9|1979.9|4
1739346600000|2025-02-12 07:50:00|1986.1|1980.1|1986.6|1980.6|1986.8|1980.8|1986.1|1980.1|3
1739346900000|2025-02-12 07:55:00|1986.8|1980.8|1986.9|1980.9|1986.9|1980.9|1986.8|1980.8|2
1739347200000|2025-02-12 08:00:00|1986.8|1980.8|1994.5|1988.5|1995.3|1989.3|1986|1980|81
1739347500000|2025-02-12 08:05:00|1994.6|1988.6|1993.4|1987.4|1996|1990|1993.4|1987.4|28
1739347800000|2025-02-12 08:10:00|1993.3|1987.3|1994.3|1988.3|1994.4|1988.4|1992.5|1986.5|23
1739348100000|2025-02-12 08:15:00|1994|1988|1993.4|1987.4|1995.5|1989.5|1993.4|1987.4|33
1739348400000|2025-02-12 08:20:00|1993.3|1987.3|1994|1988|1994.3|1988.3|1991.6|1985.6|31
1739348700000|2025-02-12 08:25:00|1994.1|1988.1|1992.5|1986.5|1994.1|1988.1|1992.3|1986.3|22
1739349000000|2025-02-12 08:30:00|1992.3|1986.3|1993.5|1987.5|1993.8|1987.8|1991.4|1985.4|30
1739349300000|2025-02-12 08:35:00|1993.4|1987.4|1994.3|1988.3|1994.8|1988.8|1993.3|1987.3|19
1739349600000|2025-02-12 08:40:00|1994.5|1988.5|1992.5|1986.5|1995.3|1989.3|1992.5|1986.5|20
1739349900000|2025-02-12 08:45:00|1992.3|1986.3|1992.5|1986.5|1993.8|1987.8|1992.1|1986.1|17
1739350200000|2025-02-12 08:50:00|1992.8|1986.8|1991.8|1985.8|1992.8|1986.8|1991.5|1985.5|8
1739350500000|2025-02-12 08:55:00|1991.5|1985.5|1991.6|1985.6|1992.1|1986.1|1991|1985|12
1739350800000|2025-02-12 09:00:00|1992|1986|1989|1983|1992.1|1986.1|1988.5|1982.5|62
1739351100000|2025-02-12 09:05:00|1988.8|1982.8|1987.8|1981.8|1989.3|1983.3|1987.8|1981.8|23
1739351400000|2025-02-12 09:10:00|1987.6|1981.6|1985.5|1979.5|1987.9|1981.9|1985.3|1979.3|36
1739351700000|2025-02-12 09:15:00|1985.3|1979.3|1987.3|1981.3|1987.5|1981.5|1985.3|1979.3|32
1739352000000|2025-02-12 09:20:00|1987.1|1981.1|1988.5|1982.5|1988.9|1982.9|1986.5|1980.5|18
1739352300000|2025-02-12 09:25:00|1988.8|1982.8|1989.5|1983.5|1991.4|1985.4|1988.8|1982.8|42
1739352600000|2025-02-12 09:30:00|1989.8|1983.8|1989.5|1983.5|1990|1984|1989|1983|10
1739352900000|2025-02-12 09:35:00|1989.8|1983.8|1989|1983|1989.8|1983.8|1989|1983|11
1739353200000|2025-02-12 09:40:00|1989.3|1983.3|1990.9|1984.9|1990.9|1984.9|1989.3|1983.3|11
1739353500000|2025-02-12 09:45:00|1991.1|1985.1|1990.8|1984.8|1991.6|1985.6|1990.5|1984.5|14
1739353800000|2025-02-12 09:50:00|1990.9|1984.9|1992.3|1986.3|1992.3|1986.3|1990.8|1984.8|20
1739354100000|2025-02-12 09:55:00|1992.5|1986.5|1990.8|1984.8|1993.5|1987.5|1990.8|1984.8|21
1739354400000|2025-02-12 10:00:00|1990.5|1984.5|1991|1985|1991|1985|1988.8|1982.8|26
1739354700000|2025-02-12 10:05:00|1990.9|1984.9|1989.3|1983.3|1990.9|1984.9|1988.8|1982.8|20
1739355000000|2025-02-12 10:10:00|1989.5|1983.5|1990.1|1984.1|1991|1985|1989.3|1983.3|17
1739355300000|2025-02-12 10:15:00|1990.8|1984.8|1991|1985|1991|1985|1989.1|1983.1|19
1739355600000|2025-02-12 10:20:00|1991.3|1985.3|1991.3|1985.3|1991.8|1985.8|1991|1985|20
1739355900000|2025-02-12 10:25:00|1991|1985|1990.5|1984.5|1991.3|1985.3|1990.3|1984.3|21
1739356200000|2025-02-12 10:30:00|1990.8|1984.8|1990.9|1984.9|1991|1985|1990.5|1984.5|9
1739356500000|2025-02-12 10:35:00|1990.8|1984.8|1990|1984|1991|1985|1990|1984|11
1739356800000|2025-02-12 10:40:00|1990.3|1984.3|1990.4|1984.4|1990.6|1984.6|1988.5|1982.5|16
1739357100000|2025-02-12 10:45:00|1990.8|1984.8|1994|1988|1994|1988|1990.8|1984.8|19
1739357400000|2025-02-12 10:50:00|1994.3|1988.3|1995|1989|1995.5|1989.5|1994.3|1988.3|16
1739357700000|2025-02-12 10:55:00|1994.8|1988.8|1993.5|1987.5|1994.8|1988.8|1993|1987|22
1739358000000|2025-02-12 11:00:00|1993.4|1987.4|1992.5|1986.5|1993.8|1987.8|1992.5|1986.5|10
1739358300000|2025-02-12 11:05:00|1992.8|1986.8|1993|1987|1993.6|1987.6|1992.8|1986.8|14
1739358600000|2025-02-12 11:10:00|1993.1|1987.1|1993.3|1987.3|1993.8|1987.8|1992.9|1986.9|11
1739358900000|2025-02-12 11:15:00|1993.1|1987.1|1993.5|1987.5|1993.5|1987.5|1992.5|1986.5|8
1739359200000|2025-02-12 11:20:00|1993.3|1987.3|1993.5|1987.5|1993.5|1987.5|1993.3|1987.3|5
1739359500000|2025-02-12 11:25:00|1993.8|1987.8|1992.8|1986.8|1993.8|1987.8|1992.8|1986.8|11
1739359800000|2025-02-12 11:30:00|1992.6|1986.6|1992.5|1986.5|1993.3|1987.3|1992.3|1986.3|18
1739360100000|2025-02-12 11:35:00|1992.3|1986.3|1992.3|1986.3|1992.5|1986.5|1991.8|1985.8|8
1739360400000|2025-02-12 11:40:00|1992|1986|1991.1|1985.1|1992|1986|1990.8|1984.8|10
1739360700000|2025-02-12 11:45:00|1991|1985|1991.8|1985.8|1992.8|1986.8|1990.9|1984.9|16
1739361000000|2025-02-12 11:50:00|1991.5|1985.5|1991.5|1985.5|1992.3|1986.3|1990.8|1984.8|19
1739361300000|2025-02-12 11:55:00|1991.6|1985.6|1993.8|1987.8|1993.8|1987.8|1991.6|1985.6|9
1739361600000|2025-02-12 12:00:00|1993.6|1987.6|1990.5|1984.5|1993.6|1987.6|1990.5|1984.5|18
1739361900000|2025-02-12 12:05:00|1990.3|1984.3|1988.3|1982.3|1990.8|1984.8|1988|1982|19
1739362200000|2025-02-12 12:10:00|1988.1|1982.1|1989.5|1983.5|1989.8|1983.8|1987.5|1981.5|21
1739362500000|2025-02-12 12:15:00|1989.4|1983.4|1989.5|1983.5|1989.8|1983.8|1989.3|1983.3|9
1739362800000|2025-02-12 12:20:00|1989.3|1983.3|1989|1983|1989.8|1983.8|1989|1983|12
1739363100000|2025-02-12 12:25:00|1989.1|1983.1|1989.5|1983.5|1989.5|1983.5|1989|1983|9
1739363400000|2025-02-12 12:30:00|1989.4|1983.4|1988.5|1982.5|1989.9|1983.9|1987.8|1981.8|20
1739363700000|2025-02-12 12:35:00|1988.8|1982.8|1989.8|1983.8|1989.9|1983.9|1988.8|1982.8|15
1739364000000|2025-02-12 12:40:00|1989.6|1983.6|1989.3|1983.3|1989.6|1983.6|1989|1983|5
1739364300000|2025-02-12 12:45:00|1988.8|1982.8|1984|1978|1988.8|1982.8|1984|1978|34
1739364600000|2025-02-12 12:50:00|1984.3|1978.3|1984.4|1978.4|1985.5|1979.5|1982.9|1976.9|36
1739364900000|2025-02-12 12:55:00|1984.5|1978.5|1983.8|1977.8|1984.8|1978.8|1983|1977|34
1739365200000|2025-02-12 13:00:00|1983.6|1977.6|1981.8|1975.8|1983.8|1977.8|1979.3|1973.3|77
1739365500000|2025-02-12 13:05:00|1981.5|1975.5|1981.1|1975.1|1981.5|1975.5|1980|1974|31
1739365800000|2025-02-12 13:10:00|1981|1975|1981|1975|1981|1975|1979.3|1973.3|34
1739366100000|2025-02-12 13:15:00|1980.8|1974.8|1979|1973|1981|1975|1978.6|1972.6|22
1739366400000|2025-02-12 13:20:00|1979.3|1973.3|1980|1974|1980|1974|1979.3|1973.3|8
1739366700000|2025-02-12 13:25:00|1979.9|1973.9|1979.1|1973.1|1980.6|1974.6|1978.3|1972.3|40
1739367000000|2025-02-12 13:30:00|1979.4|1973.4|1978.5|1972.5|1979.8|1973.8|1975.9|1969.9|62
1739367300000|2025-02-12 13:35:00|1978.8|1972.8|1980.5|1974.5|1981.1|1975.1|1978.5|1972.5|36
1739367600000|2025-02-12 13:40:00|1980.8|1974.8|1980.8|1974.8|1981.3|1975.3|1979.5|1973.5|43
1739367900000|2025-02-12 13:45:00|1981|1975|1979.3|1973.3|1981.6|1975.6|1979.3|1973.3|35
1739368200000|2025-02-12 13:50:00|1978.8|1972.8|1978.6|1972.6|1979.1|1973.1|1978.3|1972.3|32
1739368500000|2025-02-12 13:55:00|1978.8|1972.8|1980.3|1974.3|1980.9|1974.9|1978.4|1972.4|35
1739368800000|2025-02-12 14:00:00|1980.1|1974.1|1978.1|1972.1|1980.1|1974.1|1977|1971|40
1739369100000|2025-02-12 14:05:00|1978.3|1972.3|1979.8|1973.8|1980|1974|1978.3|1972.3|27
1739369400000|2025-02-12 14:10:00|1979.5|1973.5|1982|1976|1982|1976|1979|1973|46
1739369700000|2025-02-12 14:15:00|1981.9|1975.9|1980.8|1974.8|1982.4|1976.4|1980.6|1974.6|35
1739370000000|2025-02-12 14:20:00|1980.5|1974.5|1981|1975|1981.3|1975.3|1980.5|1974.5|17
1739370300000|2025-02-12 14:25:00|1980.8|1974.8|1981.8|1975.8|1983.4|1977.4|1980.8|1974.8|29
1739370600000|2025-02-12 14:30:00|1981.5|1975.5|1983|1977|1983.1|1977.1|1981.3|1975.3|35
1739370900000|2025-02-12 14:35:00|1983.6|1977.6|1984.5|1978.5|1984.8|1978.8|1983.3|1977.3|42
1739371200000|2025-02-12 14:40:00|1984.3|1978.3|1982.9|1976.9|1984.3|1978.3|1981.5|1975.5|21
1739371500000|2025-02-12 14:45:00|1983|1977|1982|1976|1983|1977|1981.9|1975.9|21
1739371800000|2025-02-12 14:50:00|1981.8|1975.8|1980.8|1974.8|1981.8|1975.8|1980.5|1974.5|23
1739372100000|2025-02-12 14:55:00|1980.9|1974.9|1981|1975|1982|1976|1980.6|1974.6|19
1739372400000|2025-02-12 15:00:00|1980.8|1974.8|1978.9|1972.9|1981|1975|1976.5|1970.5|70
1739372700000|2025-02-12 15:05:00|1979|1973|1978.8|1972.8|1979.1|1973.1|1977.6|1971.6|31
1739373000000|2025-02-12 15:10:00|1978.6|1972.6|1977.5|1971.5|1979.4|1973.4|1977.3|1971.3|30
1739373300000|2025-02-12 15:15:00|1977.3|1971.3|1977|1971|1977.3|1971.3|1976.3|1970.3|16
1739373600000|2025-02-12 15:20:00|1977.3|1971.3|1980|1974|1981.6|1975.6|1977|1971|35
1739373900000|2025-02-12 15:25:00|1979.8|1973.8|1979.8|1973.8|1980.3|1974.3|1979.3|1973.3|26
1739374200000|2025-02-12 15:30:00|1980|1974|1980.5|1974.5|1980.9|1974.9|1979.5|1973.5|33
1739374500000|2025-02-12 15:35:00|1980.8|1974.8|1981.6|1975.6|1982.6|1976.6|1980.3|1974.3|38
1739374800000|2025-02-12 15:40:00|1981.8|1975.8|1981|1975|1981.8|1975.8|1980.8|1974.8|20
1739375100000|2025-02-12 15:45:00|1981.3|1975.3|1980.8|1974.8|1981.3|1975.3|1979.9|1973.9|23
1739375400000|2025-02-12 15:50:00|1980.6|1974.6|1981.8|1975.8|1982|1976|1980.4|1974.4|23
1739375700000|2025-02-12 15:55:00|1981.9|1975.9|1983.1|1977.1|1985|1979|1981.5|1975.5|46
1739376000000|2025-02-12 16:00:00|1983.3|1977.3|1982.3|1976.3|1983.9|1977.9|1981.5|1975.5|30
1739376300000|2025-02-12 16:05:00|1982.5|1976.5|1979.3|1973.3|1982.9|1976.9|1979|1973|33
1739376600000|2025-02-12 16:10:00|1979.5|1973.5|1979.5|1973.5|1980|1974|1978.5|1972.5|30
1739376900000|2025-02-12 16:15:00|1979.4|1973.4|1978.5|1972.5|1979.5|1973.5|1978.3|1972.3|30
1739377200000|2025-02-12 16:20:00|1978.8|1972.8|1975|1969|1979|1973|1974.6|1968.6|29
1739377500000|2025-02-12 16:25:00|1975.3|1969.3|1975.5|1969.5|1976.3|1970.3|1975.3|1969.3|13
1739377800000|2025-02-12 16:30:00|1975.8|1969.8|1976.9|1970.9|1977.1|1971.1|1975.8|1969.8|21
1739378100000|2025-02-12 16:35:00|1976.8|1970.8|1976.1|1970.1|1977.4|1971.4|1975.9|1969.9|34
1739378400000|2025-02-12 16:40:00|1976.3|1970.3|1976.4|1970.4|1976.8|1970.8|1975.5|1969.5|30
1739378700000|2025-02-12 16:45:00|1976.5|1970.5|1975.3|1969.3|1976.8|1970.8|1975.3|1969.3|7
1739379000000|2025-02-12 16:50:00|1975.5|1969.5|1977|1971|1977|1971|1974.8|1968.8|18
1739379300000|2025-02-12 16:55:00|1977.3|1971.3|1974.9|1968.9|1977.8|1971.8|1974.8|1968.8|99
1739379600000|2025-02-12 17:00:00|1975.8|1969.8|1977.8|1971.8|1978.3|1972.3|1975|1969|40
1739379900000|2025-02-12 17:05:00|1977.9|1971.9|1979.4|1973.4|1979.4|1973.4|1977.9|1971.9|6
1739380200000|2025-02-12 17:10:00|1979|1973|1979.4|1973.4|1979.4|1973.4|1977.6|1971.6|10
1739380500000|2025-02-12 17:15:00|1979.5|1973.5|1979.6|1973.6|1980.6|1974.6|1979.5|1973.5|9
1739380800000|2025-02-12 17:20:00|1979.5|1973.5|1979.1|1973.1|1979.8|1973.8|1979|1973|9
1739381100000|2025-02-12 17:25:00|1979|1973|1977.6|1971.6|1979|1973|1977.4|1971.4|12
1739381400000|2025-02-12 17:30:00|1977.4|1971.4|1978.1|1972.1|1978.1|1972.1|1976.9|1970.9|14
1739381700000|2025-02-12 17:35:00|1978.4|1972.4|1978.6|1972.6|1979.8|1973.8|1978.4|1972.4|8
1739382000000|2025-02-12 17:40:00|1978.4|1972.4|1978.4|1972.4|1978.6|1972.6|1978.4|1972.4|3
1739382300000|2025-02-12 17:45:00|1978.6|1972.6|1979.4|1973.4|1979.4|1973.4|1978.6|1972.6|4
1739382600000|2025-02-12 17:50:00|1979.5|1973.5|1979.4|1973.4|1979.5|1973.5|1979.4|1973.4|2
1739382900000|2025-02-12 17:55:00|1979.3|1973.3|1977.1|1971.1|1979.3|1973.3|1976.6|1970.6|19
1739383200000|2025-02-12 18:00:00|1977.4|1971.4|1977.6|1971.6|1977.6|1971.6|1977.1|1971.1|6
1739383500000|2025-02-12 18:05:00|1977.4|1971.4|1978.1|1972.1|1978.4|1972.4|1977.4|1971.4|5
1739383800000|2025-02-12 18:10:00|1978.4|1972.4|1978.1|1972.1|1978.4|1972.4|1978.1|1972.1|2
1739384100000|2025-02-12 18:15:00|1977.6|1971.6|1977.5|1971.5|1977.6|1971.6|1977.4|1971.4|4
1739384400000|2025-02-12 18:20:00|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1
1739384700000|2025-02-12 18:25:00|1977.8|1971.8|1977.4|1971.4|1977.9|1971.9|1977.4|1971.4|4
1739385600000|2025-02-12 18:40:00|1977.5|1971.5|1977.1|1971.1|1977.5|1971.5|1977|1971|7
1739385900000|2025-02-12 18:45:00|1977.4|1971.4|1977.5|1971.5|1977.5|1971.5|1977.4|1971.4|2
1739386200000|2025-02-12 18:50:00|1977.3|1971.3|1977.3|1971.3|1977.4|1971.4|1977.3|1971.3|3
1739386500000|2025-02-12 18:55:00|1983.8|1965|1984.8|1966|1984.8|1966|1983.8|1965|3
1739408400000|2025-02-13 01:00:00|1978.8|1972.8|1980|1974|1980|1974|1978.4|1972.4|19
1739408700000|2025-02-13 01:05:00|1979.9|1973.9|1982.4|1976.4|1982.4|1976.4|1979.6|1973.6|23
1739409000000|2025-02-13 01:10:00|1982.1|1976.1|1982.1|1976.1|1982.5|1976.5|1981.1|1975.1|40
1739409300000|2025-02-13 01:15:00|1982|1976|1982.9|1976.9|1983.6|1977.6|1981.5|1975.5|31
1739409600000|2025-02-13 01:20:00|1983|1977|1981.9|1975.9|1983.6|1977.6|1981.9|1975.9|31
1739409900000|2025-02-13 01:25:00|1981.8|1975.8|1981.9|1975.9|1982.6|1976.6|1981|1975|79
1739410200000|2025-02-13 01:30:00|1982|1976|1982.1|1976.1|1982.6|1976.6|1981.6|1975.6|33
1739410500000|2025-02-13 01:35:00|1982.4|1976.4|1980.8|1974.8|1982.4|1976.4|1980.4|1974.4|27
1739410800000|2025-02-13 01:40:00|1980.9|1974.9|1983.1|1977.1|1983.1|1977.1|1980.9|1974.9|17
1739411100000|2025-02-13 01:45:00|1983.4|1977.4|1983.9|1977.9|1984.4|1978.4|1983.4|1977.4|12
1739411400000|2025-02-13 01:50:00|1984.1|1978.1|1984.8|1978.8|1984.9|1978.9|1984.1|1978.1|4
1739411700000|2025-02-13 01:55:00|1984.5|1978.5|1984.1|1978.1|1984.5|1978.5|1983.6|1977.6|5
1739412000000|2025-02-13 02:00:00|1983.9|1977.9|1982.8|1976.8|1983.9|1977.9|1982.6|1976.6|22
1739412300000|2025-02-13 02:05:00|1982.6|1976.6|1980.5|1974.5|1982.6|1976.6|1980.1|1974.1|20
1739412600000|2025-02-13 02:10:00|1980.4|1974.4|1978.6|1972.6|1981.4|1975.4|1978.6|1972.6|18
1739412900000|2025-02-13 02:15:00|1978.8|1972.8|1978.9|1972.9|1979|1973|1978.3|1972.3|9
1739413200000|2025-02-13 02:20:00|1978.6|1972.6|1978|1972|1978.6|1972.6|1978|1972|9
1739413500000|2025-02-13 02:25:00|1978.1|1972.1|1978|1972|1978.1|1972.1|1977.5|1971.5|8
1739413800000|2025-02-13 02:30:00|1978.3|1972.3|1978.6|1972.6|1978.9|1972.9|1978|1972|36
1739414100000|2025-02-13 02:35:00|1978.9|1972.9|1977.9|1971.9|1978.9|1972.9|1977.9|1971.9|16
1739414400000|2025-02-13 02:40:00|1977.8|1971.8|1978.3|1972.3|1978.4|1972.4|1977.6|1971.6|22
1739414700000|2025-02-13 02:45:00|1978.1|1972.1|1978.3|1972.3|1978.6|1972.6|1977.4|1971.4|21
1739415000000|2025-02-13 02:50:00|1978.1|1972.1|1977.6|1971.6|1978.3|1972.3|1977.5|1971.5|11
1739415300000|2025-02-13 02:55:00|1977.8|1971.8|1978.5|1972.5|1978.5|1972.5|1977.4|1971.4|12
1739415600000|2025-02-13 03:00:00|1978.3|1972.3|1978.3|1972.3|1978.5|1972.5|1977.9|1971.9|12
1739415900000|2025-02-13 03:05:00|1978.1|1972.1|1977.6|1971.6|1978.3|1972.3|1977.5|1971.5|7
1739416200000|2025-02-13 03:10:00|1977.9|1971.9|1979|1973|1979|1973|1977.8|1971.8|16
1739416500000|2025-02-13 03:15:00|1979.1|1973.1|1980.9|1974.9|1981.4|1975.4|1979.1|1973.1|21
1739416800000|2025-02-13 03:20:00|1980.6|1974.6|1980.9|1974.9|1980.9|1974.9|1979.9|1973.9|11
1739417100000|2025-02-13 03:25:00|1980.6|1974.6|1979.8|1973.8|1980.6|1974.6|1979.6|1973.6|7
1739417400000|2025-02-13 03:30:00|1980|1974|1979.8|1973.8|1980.3|1974.3|1979.8|1973.8|4
1739417700000|2025-02-13 03:35:00|1979.6|1973.6|1979.3|1973.3|1979.6|1973.6|1978.9|1972.9|6
1739418000000|2025-02-13 03:40:00|1979.5|1973.5|1979.6|1973.6|1980|1974|1979.5|1973.5|6
1739418300000|2025-02-13 03:45:00|1979.9|1973.9|1979.8|1973.8|1980|1974|1979.5|1973.5|8
1739418600000|2025-02-13 03:50:00|1979.9|1973.9|1979.4|1973.4|1979.9|1973.9|1979.4|1973.4|6
1739418900000|2025-02-13 03:55:00|1979.3|1973.3|1979.1|1973.1|1979.3|1973.3|1979|1973|4
1739419200000|2025-02-13 04:00:00|1979.3|1973.3|1979.4|1973.4|1979.4|1973.4|1979.3|1973.3|2
1739419500000|2025-02-13 04:05:00|1979.6|1973.6|1980.5|1974.5|1981.3|1975.3|1979.5|1973.5|10
1739419800000|2025-02-13 04:10:00|1980.3|1974.3|1980.5|1974.5|1980.5|1974.5|1980.3|1974.3|4
1739420100000|2025-02-13 04:15:00|1980.3|1974.3|1980|1974|1980.5|1974.5|1980|1974|5
1739420400000|2025-02-13 04:20:00|1979.8|1973.8|1979.4|1973.4|1979.8|1973.8|1979.4|1973.4|9
1739420700000|2025-02-13 04:25:00|1979.5|1973.5|1979.4|1973.4|1979.6|1973.6|1979.4|1973.4|4
1739421300000|2025-02-13 04:35:00|1979.6|1973.6|1979.9|1973.9|1979.9|1973.9|1979.6|1973.6|2
1739421600000|2025-02-13 04:40:00|1980|1974|1980.3|1974.3|1980.3|1974.3|1980|1974|3
1739422200000|2025-02-13 04:50:00|1980.1|1974.1|1979.4|1973.4|1980.1|1974.1|1979.4|1973.4|6
1739422500000|2025-02-13 04:55:00|1979.5|1973.5|1979.8|1973.8|1980|1974|1979.5|1973.5|8
1739422800000|2025-02-13 05:00:00|1979.9|1973.9|1979.3|1973.3|1979.9|1973.9|1979.3|1973.3|5
1739423100000|2025-02-13 05:05:00|1979.4|1973.4|1979.5|1973.5|1979.5|1973.5|1979.4|1973.4|2
1739423400000|2025-02-13 05:10:00|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1
1739424300000|2025-02-13 05:25:00|1979.1|1973.1|1979|1973|1979.1|1973.1|1978.8|1972.8|4
1739424600000|2025-02-13 05:30:00|1979.3|1973.3|1981|1975|1981.4|1975.4|1979.3|1973.3|20
1739424900000|2025-02-13 05:35:00|1980.9|1974.9|1980.9|1974.9|1981|1975|1980.5|1974.5|7
1739425200000|2025-02-13 05:40:00|1981.1|1975.1|1980.5|1974.5|1981.1|1975.1|1980.5|1974.5|5
1739425500000|2025-02-13 05:45:00|1980.8|1974.8|1980.6|1974.6|1981.1|1975.1|1980.5|1974.5|8
1739425800000|2025-02-13 05:50:00|1980.9|1974.9|1980.4|1974.4|1981.3|1975.3|1980|1974|13
1739426100000|2025-02-13 05:55:00|1980.3|1974.3|1980.8|1974.8|1981.6|1975.6|1980.3|1974.3|16
1739426400000|2025-02-13 06:00:00|1980.6|1974.6|1979.6|1973.6|1980.6|1974.6|1979.4|1973.4|15
1739426700000|2025-02-13 06:05:00|1979.5|1973.5|1979.6|1973.6|1980.1|1974.1|1979.4|1973.4|24
1739427000000|2025-02-13 06:10:00|1979.9|1973.9|1980.3|1974.3|1981.4|1975.4|1979.9|1973.9|23
1739427300000|2025-02-13 06:15:00|1980.4|1974.4|1980.1|1974.1|1981.6|1975.6|1980.1|1974.1|9
1739427600000|2025-02-13 06:20:00|1979.9|1973.9|1978.9|1972.9|1979.9|1973.9|1978.9|1972.9|12
1739427900000|2025-02-13 06:25:00|1979|1973|1978.9|1972.9|1979.1|1973.1|1978.9|1972.9|3
1739428200000|2025-02-13 06:30:00|1978.6|1972.6|1979.1|1973.1|1979.3|1973.3|1978.5|1972.5|13
1739428500000|2025-02-13 06:35:00|1979.3|1973.3|1979.1|1973.1|1980.6|1974.6|1979|1973|22
1739428800000|2025-02-13 06:40:00|1978.9|1972.9|1978.1|1972.1|1978.9|1972.9|1978.1|1972.1|10
1739429100000|2025-02-13 06:45:00|1978.4|1972.4|1978.5|1972.5|1978.6|1972.6|1978.4|1972.4|3
1739429400000|2025-02-13 06:50:00|1978.4|1972.4|1978.1|1972.1|1978.4|1972.4|1978.1|1972.1|6
1739429700000|2025-02-13 06:55:00|1977.9|1971.9|1977.9|1971.9|1978.4|1972.4|1977.9|1971.9|11
1739430000000|2025-02-13 07:00:00|1977.8|1971.8|1978.1|1972.1|1978.1|1972.1|1977.8|1971.8|5
1739430300000|2025-02-13 07:05:00|1978|1972|1978|1972|1978.3|1972.3|1978|1972|3
1739430600000|2025-02-13 07:10:00|1977.9|1971.9|1977.4|1971.4|1977.9|1971.9|1977.4|1971.4|2
1739430900000|2025-02-13 07:15:00|1977.1|1971.1|1977.5|1971.5|1978|1972|1976.5|1970.5|14
1739431200000|2025-02-13 07:20:00|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1977.5|1971.5|3
1739431500000|2025-02-13 07:25:00|1977.8|1971.8|1977.6|1971.6|1978.6|1972.6|1977.6|1971.6|8
1739431800000|2025-02-13 07:30:00|1977.4|1971.4|1977.9|1971.9|1977.9|1971.9|1977.4|1971.4|5
1739432100000|2025-02-13 07:35:00|1977.6|1971.6|1979.6|1973.6|1979.6|1973.6|1977.6|1971.6|9
1739432400000|2025-02-13 07:40:00|1979.4|1973.4|1978.9|1972.9|1979.6|1973.6|1978.8|1972.8|13
1739432700000|2025-02-13 07:45:00|1978.4|1972.4|1978.5|1972.5|1978.5|1972.5|1977.9|1971.9|6
1739433000000|2025-02-13 07:50:00|1978.1|1972.1|1977.6|1971.6|1978.1|1972.1|1977.5|1971.5|6
1739433300000|2025-02-13 07:55:00|1977.8|1971.8|1977.3|1971.3|1978.5|1972.5|1976.9|1970.9|16
1739433600000|2025-02-13 08:00:00|1977.5|1971.5|1983.5|1977.5|1985.1|1979.1|1977.3|1971.3|90
1739433900000|2025-02-13 08:05:00|1983.3|1977.3|1982.5|1976.5|1983.3|1977.3|1981.8|1975.8|27
1739434200000|2025-02-13 08:10:00|1982.3|1976.3|1983.5|1977.5|1983.8|1977.8|1981.9|1975.9|34
1739434500000|2025-02-13 08:15:00|1983.3|1977.3|1982.9|1976.9|1983.5|1977.5|1982|1976|27
1739434800000|2025-02-13 08:20:00|1982.8|1976.8|1981.6|1975.6|1982.8|1976.8|1981.4|1975.4|23
1739435100000|2025-02-13 08:25:00|1981.5|1975.5|1981.5|1975.5|1981.5|1975.5|1981.1|1975.1|9
1739435400000|2025-02-13 08:30:00|1981.3|1975.3|1981.9|1975.9|1982.6|1976.6|1981.3|1975.3|13
1739435700000|2025-02-13 08:35:00|1982.1|1976.1|1982.1|1976.1|1982.5|1976.5|1981.9|1975.9|9
1739436000000|2025-02-13 08:40:00|1982|1976|1982.5|1976.5|1982.5|1976.5|1981.6|1975.6|9
1739436300000|2025-02-13 08:45:00|1982.3|1976.3|1982.5|1976.5|1982.5|1976.5|1981.4|1975.4|15
1739436600000|2025-02-13 08:50:00|1982.3|1976.3|1980.9|1974.9|1982.3|1976.3|1980.8|1974.8|17
1739436900000|2025-02-13 08:55:00|1981.1|1975.1|1980.5|1974.5|1981.1|1975.1|1979.5|1973.5|18
1739437200000|2025-02-13 09:00:00|1980.8|1974.8|1983.6|1977.6|1985.1|1979.1|1980.5|1974.5|70
1739437500000|2025-02-13 09:05:00|1983.5|1977.5|1985.3|1979.3|1985.6|1979.6|1983|1977|24
1739437800000|2025-02-13 09:10:00|1985.5|1979.5|1985.5|1979.5|1985.8|1979.8|1984.3|1978.3|21
1739438100000|2025-02-13 09:15:00|1985.4|1979.4|1987.4|1981.4|1987.6|1981.6|1985.4|1979.4|35
1739438400000|2025-02-13 09:20:00|1987.3|1981.3|1986.8|1980.8|1987.6|1981.6|1986.3|1980.3|13
1739438700000|2025-02-13 09:25:00|1986.9|1980.9|1986|1980|1987.3|1981.3|1985.8|1979.8|16
1739439000000|2025-02-13 09:30:00|1985.9|1979.9|1985.6|1979.6|1985.9|1979.9|1985.3|1979.3|8
1739439300000|2025-02-13 09:35:00|1985.8|1979.8|1985.9|1979.9|1986|1980|1985.4|1979.4|10
1739439600000|2025-02-13 09:40:00|1986.1|1980.1|1986.5|1980.5|1987|1981|1986|1980|16
1739439900000|2025-02-13 09:45:00|1986.3|1980.3|1987|1981|1987|1981|1985.9|1979.9|21
1739440200000|2025-02-13 09:50:00|1986.9|1980.9|1987|1981|1987|1981|1986.8|1980.8|4
1739440500000|2025-02-13 09:55:00|1987.3|1981.3|1987|1981|1987.3|1981.3|1986.8|1980.8|14
1739440800000|2025-02-13 10:00:00|1986.8|1980.8|1989.5|1983.5|1989.5|1983.5|1986.4|1980.4|14
1739441100000|2025-02-13 10:05:00|1989.8|1983.8|1989|1983|1989.8|1983.8|1988.8|1982.8|7
1739441400000|2025-02-13 10:10:00|1989.3|1983.3|1989.4|1983.4|1989.4|1983.4|1987.1|1981.1|21
1739441700000|2025-02-13 10:15:00|1989.5|1983.5|1987|1981|1989.5|1983.5|1987|1981|14
1739442000000|2025-02-13 10:20:00|1987.3|1981.3|1988.3|1982.3|1988.8|1982.8|1987.3|1981.3|19
1739442300000|2025-02-13 10:25:00|1988|1982|1987.5|1981.5|1988.5|1982.5|1987.4|1981.4|14
1739442600000|2025-02-13 10:30:00|1987.3|1981.3|1987.8|1981.8|1987.8|1981.8|1986.5|1980.5|8
1739442900000|2025-02-13 10:35:00|1987.9|1981.9|1991|1985|1991|1985|1987.6|1981.6|31
1739443200000|2025-02-13 10:40:00|1991.3|1985.3|1990.5|1984.5|1991.6|1985.6|1990.3|1984.3|21
1739443500000|2025-02-13 10:45:00|1990.9|1984.9|1990.3|1984.3|1991|1985|1990|1984|10
1739443800000|2025-02-13 10:50:00|1990.5|1984.5|1990|1984|1991|1985|1989.9|1983.9|16
1739444100000|2025-02-13 10:55:00|1990.3|1984.3|1989.3|1983.3|1990.3|1984.3|1989|1983|7
1739444400000|2025-02-13 11:00:00|1989.5|1983.5|1989.3|1983.3|1989.8|1983.8|1989.3|1983.3|5
1739444700000|2025-02-13 11:05:00|1989.4|1983.4|1989.5|1983.5|1989.8|1983.8|1989.4|1983.4|5
1739445000000|2025-02-13 11:10:00|1989.8|1983.8|1990.5|1984.5|1990.5|1984.5|1989.1|1983.1|14
1739445300000|2025-02-13 11:15:00|1990.4|1984.4|1990.5|1984.5|1990.5|1984.5|1989.8|1983.8|10
1739445600000|2025-02-13 11:20:00|1990.4|1984.4|1990.3|1984.3|1990.8|1984.8|1989.8|1983.8|14
1739445900000|2025-02-13 11:25:00|1990|1984|1989.3|1983.3|1990.5|1984.5|1989|1983|12
1739446200000|2025-02-13 11:30:00|1989|1983|1988.9|1982.9|1989.5|1983.5|1988.8|1982.8|13
1739446500000|2025-02-13 11:35:00|1989|1983|1990|1984|1990|1984|1988.8|1982.8|6
1739446800000|2025-02-13 11:40:00|1990.3|1984.3|1990.5|1984.5|1990.8|1984.8|1990.1|1984.1|11
1739447100000|2025-02-13 11:45:00|1990.8|1984.8|1988.5|1982.5|1990.8|1984.8|1988.3|1982.3|42
1739447400000|2025-02-13 11:50:00|1988.3|1982.3|1988.1|1982.1|1988.3|1982.3|1987|1981|24
1739447700000|2025-02-13 11:55:00|1988.3|1982.3|1988.6|1982.6|1989|1983|1987.8|1981.8|14
1739448000000|2025-02-13 12:00:00|1988.5|1982.5|1987.3|1981.3|1988.9|1982.9|1986.5|1980.5|25
1739448300000|2025-02-13 12:05:00|1987.5|1981.5|1987.1|1981.1|1987.6|1981.6|1985.3|1979.3|26
1739448600000|2025-02-13 12:10:00|1987.4|1981.4|1987.8|1981.8|1988|1982|1987.4|1981.4|6
1739448900000|2025-02-13 12:15:00|1988|1982|1987.8|1981.8|1988|1982|1987.5|1981.5|5
1739449200000|2025-02-13 12:20:00|1988|1982|1986.3|1980.3|1988|1982|1986.3|1980.3|9
1739449500000|2025-02-13 12:25:00|1986.6|1980.6|1986.3|1980.3|1986.9|1980.9|1986|1980|8
1739449800000|2025-02-13 12:30:00|1986.5|1980.5|1988.5|1982.5|1988.5|1982.5|1986.5|1980.5|16
1739450100000|2025-02-13 12:35:00|1988.8|1982.8|1988.5|1982.5|1988.9|1982.9|1987.6|1981.6|20
1739450400000|2025-02-13 12:40:00|1988.8|1982.8|1987|1981|1988.8|1982.8|1987|1981|19
1739450700000|2025-02-13 12:45:00|1986.9|1980.9|1988|1982|1988.4|1982.4|1986.9|1980.9|24
1739451000000|2025-02-13 12:50:00|1988.1|1982.1|1990.3|1984.3|1990.3|1984.3|1988.1|1982.1|21
1739451300000|2025-02-13 12:55:00|1990.4|1984.4|1989|1983|1990.5|1984.5|1988.6|1982.6|32
1739451600000|2025-02-13 13:00:00|1988.8|1982.8|1993|1987|1993.9|1987.9|1987.9|1981.9|94
1739451900000|2025-02-13 13:05:00|1992.8|1986.8|1990.3|1984.3|1992.8|1986.8|1989.8|1983.8|38
1739452200000|2025-02-13 13:10:00|1990.4|1984.4|1988|1982|1990.4|1984.4|1987.8|1981.8|35
1739452500000|2025-02-13 13:15:00|1987.9|1981.9|1990|1984|1990.1|1984.1|1987.9|1981.9|18
1739452800000|2025-02-13 13:20:00|1989.9|1983.9|1993.4|1987.4|1993.4|1987.4|1989.8|1983.8|33
1739453100000|2025-02-13 13:25:00|1993.1|1987.1|1991|1985|1993.3|1987.3|1991|1985|25
1739453400000|2025-02-13 13:30:00|1991.3|1985.3|1991.1|1985.1|1994|1988|1990|1984|63
1739453700000|2025-02-13 13:35:00|1991|1985|1991.3|1985.3|1991.3|1985.3|1990|1984|25
1739454000000|2025-02-13 13:40:00|1991.4|1985.4|1991.5|1985.5|1992|1986|1990.8|1984.8|27
1739454300000|2025-02-13 13:45:00|1991.4|1985.4|1989.4|1983.4|1991.5|1985.5|1988.4|1982.4|28
1739454600000|2025-02-13 13:50:00|1989.3|1983.3|1986.6|1980.6|1989.3|1983.3|1986.6|1980.6|28
1739454900000|2025-02-13 13:55:00|1986.5|1980.5|1985.5|1979.5|1986.8|1980.8|1985.1|1979.1|26
1739455200000|2025-02-13 14:00:00|1985.3|1979.3|1986|1980|1986.8|1980.8|1984.1|1978.1|34
1739455500000|2025-02-13 14:05:00|1986.3|1980.3|1986.8|1980.8|1986.8|1980.8|1985.8|1979.8|25
1739455800000|2025-02-13 14:10:00|1986.5|1980.5|1987.3|1981.3|1987.5|1981.5|1985.3|1979.3|25
1739456100000|2025-02-13 14:15:00|1987|1981|1989.5|1983.5|1989.9|1983.9|1987|1981|33
1739456400000|2025-02-13 14:20:00|1989.8|1983.8|1989.8|1983.8|1990.3|1984.3|1989.5|1983.5|16
1739456700000|2025-02-13 14:25:00|1989.5|1983.5|1988.1|1982.1|1989.5|1983.5|1986.5|1980.5|23
1739457000000|2025-02-13 14:30:00|1988.4|1982.4|1988.6|1982.6|1989|1983|1987.8|1981.8|35
1739457300000|2025-02-13 14:35:00|1988.5|1982.5|1988.6|1982.6|1988.8|1982.8|1988|1982|18
1739457600000|2025-02-13 14:40:00|1988.8|1982.8|1990|1984|1990.4|1984.4|1988.8|1982.8|16
1739457900000|2025-02-13 14:45:00|1989.9|1983.9|1992|1986|1992|1986|1989.8|1983.8|15
1739458200000|2025-02-13 14:50:00|1992.1|1986.1|1991.5|1985.5|1992.5|1986.5|1991.3|1985.3|14
1739458500000|2025-02-13 14:55:00|1991.8|1985.8|1988.8|1982.8|1991.8|1985.8|1988.8|1982.8|34
1739458800000|2025-02-13 15:00:00|1988.5|1982.5|1989.3|1983.3|1990.4|1984.4|1988.3|1982.3|49
1739459100000|2025-02-13 15:05:00|1989.5|1983.5|1991.5|1985.5|1991.5|1985.5|1989.3|1983.3|24
1739459400000|2025-02-13 15:10:00|1991.8|1985.8|1994.1|1988.1|1994.5|1988.5|1991.8|1985.8|37
1739459700000|2025-02-13 15:15:00|1993.9|1987.9|1992.5|1986.5|1993.9|1987.9|1992.5|1986.5|23
1739460000000|2025-02-13 15:20:00|1992.8|1986.8|1995.5|1989.5|1995.8|1989.8|1992.1|1986.1|39
1739460300000|2025-02-13 15:25:00|1995.3|1989.3|2000|1994|2000.5|1994.5|1995.3|1989.3|75
1739460600000|2025-02-13 15:30:00|2000.1|1994.1|1998.3|1992.3|2000.4|1994.4|1997.6|1991.6|43
1739460900000|2025-02-13 15:35:00|1998|1992|1997.5|1991.5|1999.6|1993.6|1997.5|1991.5|27
1739461200000|2025-02-13 15:40:00|1997.3|1991.3|1995.9|1989.9|1997.3|1991.3|1993.9|1987.9|37
1739461500000|2025-02-13 15:45:00|1995.8|1989.8|1995.9|1989.9|1995.9|1989.9|1994.4|1988.4|18
1739461800000|2025-02-13 15:50:00|1996|1990|1994.3|1988.3|1996.3|1990.3|1993.1|1987.1|28
1739462100000|2025-02-13 15:55:00|1994.5|1988.5|1994|1988|1994.8|1988.8|1993.8|1987.8|15
1739462400000|2025-02-13 16:00:00|1994.4|1988.4|1995.8|1989.8|1995.8|1989.8|1994.4|1988.4|13
1739462700000|2025-02-13 16:05:00|1995.4|1989.4|1994.5|1988.5|1995.8|1989.8|1994.3|1988.3|18
1739463000000|2025-02-13 16:10:00|1994.4|1988.4|1995|1989|1995.3|1989.3|1994.3|1988.3|32
1739463300000|2025-02-13 16:15:00|1994.9|1988.9|1994.9|1988.9|1996.6|1990.6|1994.4|1988.4|36
1739463600000|2025-02-13 16:20:00|1994.8|1988.8|1996|1990|1996|1990|1993.5|1987.5|19
1739463900000|2025-02-13 16:25:00|1996.1|1990.1|1996.5|1990.5|1996.8|1990.8|1995.8|1989.8|27
1739464200000|2025-02-13 16:30:00|1996.8|1990.8|1996.5|1990.5|1997.1|1991.1|1995.6|1989.6|30
1739464500000|2025-02-13 16:35:00|1996.8|1990.8|1997.5|1991.5|1997.5|1991.5|1996.1|1990.1|27
1739464800000|2025-02-13 16:40:00|1997.8|1991.8|1995.5|1989.5|1997.8|1991.8|1995.5|1989.5|27
1739465100000|2025-02-13 16:45:00|1995.3|1989.3|1997.5|1991.5|1997.5|1991.5|1995.3|1989.3|37
1739465400000|2025-02-13 16:50:00|1997.3|1991.3|1993|1987|1997.3|1991.3|1991.9|1985.9|46
1739465700000|2025-02-13 16:55:00|1992.9|1986.9|1989.9|1983.9|1993.3|1987.3|1989.1|1983.1|111
1739466000000|2025-02-13 17:00:00|1990.4|1984.4|1989.3|1983.3|1990.8|1984.8|1988.8|1982.8|14
1739466300000|2025-02-13 17:05:00|1989.5|1983.5|1991.4|1985.4|1992.3|1986.3|1989.5|1983.5|14
1739466600000|2025-02-13 17:10:00|1991.1|1985.1|1991.9|1985.9|1992.1|1986.1|1991.1|1985.1|7
1739466900000|2025-02-13 17:15:00|1990.5|1984.5|1991|1985|1991|1985|1990.5|1984.5|2
1739467200000|2025-02-13 17:20:00|1991.3|1985.3|1991.6|1985.6|1992.3|1986.3|1991.3|1985.3|4
1739467500000|2025-02-13 17:25:00|1991.8|1985.8|1991.8|1985.8|1991.8|1985.8|1991.8|1985.8|1
1739467800000|2025-02-13 17:30:00|1991.6|1985.6|1991.6|1985.6|1991.9|1985.9|1991.5|1985.5|7
1739468100000|2025-02-13 17:35:00|1991.9|1985.9|1992.6|1986.6|1992.6|1986.6|1991.9|1985.9|4
1739469000000|2025-02-13 17:50:00|1992.5|1986.5|1993|1987|1993|1987|1992.3|1986.3|4
1739469300000|2025-02-13 17:55:00|1992.9|1986.9|1991.9|1985.9|1993.1|1987.1|1988.9|1982.9|17
1739469600000|2025-02-13 18:00:00|1992.1|1986.1|1992.1|1986.1|1992.1|1986.1|1992.1|1986.1|1
1739469900000|2025-02-13 18:05:00|1992.4|1986.4|1992.4|1986.4|1992.6|1986.6|1992.4|1986.4|3
1739470200000|2025-02-13 18:10:00|1992.6|1986.6|1992.1|1986.1|1992.6|1986.6|1992.1|1986.1|6
1739470500000|2025-02-13 18:15:00|1993.1|1987.1|1993.4|1987.4|1993.4|1987.4|1992.6|1986.6|5
1739470800000|2025-02-13 18:20:00|1992.5|1986.5|1992.4|1986.4|1992.5|1986.5|1992.1|1986.1|4
1739471100000|2025-02-13 18:25:00|1992.6|1986.6|1992.9|1986.9|1993.1|1987.1|1992.6|1986.6|3
1739471400000|2025-02-13 18:30:00|1992.6|1986.6|1992.4|1986.4|1992.6|1986.6|1992.4|1986.4|2
1739471700000|2025-02-13 18:35:00|1992.6|1986.6|1992.6|1986.6|1992.6|1986.6|1992.6|1986.6|1
1739472000000|2025-02-13 18:40:00|1992.4|1986.4|1990|1984|1992.4|1986.4|1988.6|1982.6|21
1739472300000|2025-02-13 18:45:00|1990.1|1984.1|1989.9|1983.9|1990.1|1984.1|1989.9|1983.9|3
1739472600000|2025-02-13 18:50:00|1990|1984|1989.9|1983.9|1990|1984|1989.9|1983.9|2
1739472900000|2025-02-13 18:55:00|1996.3|1977.5|1998.6|1978.6|1998.6|1979.3|1995.5|1976.8|6
1739494800000|2025-02-14 01:00:00|1994.4|1988.4|1996.1|1990.1|1996.3|1990.3|1994.4|1988.4|9
1739495100000|2025-02-14 01:05:00|1996.3|1990.3|1997.6|1991.6|1997.9|1991.9|1996|1990|15
1739495400000|2025-02-14 01:10:00|1997.9|1991.9|1997.6|1991.6|1998.3|1992.3|1996.9|1990.9|24
1739495700000|2025-02-14 01:15:00|1997.4|1991.4|1997.8|1991.8|1998|1992|1997.4|1991.4|18
1739496000000|2025-02-14 01:20:00|1997.6|1991.6|1996.9|1990.9|1998.1|1992.1|1996.9|1990.9|19
1739496300000|2025-02-14 01:25:00|1996.6|1990.6|1995.8|1989.8|1996.8|1990.8|1995.4|1989.4|9
1739496600000|2025-02-14 01:30:00|1995.6|1989.6|1995.3|1989.3|1995.6|1989.6|1995|1989|22
1739496900000|2025-02-14 01:35:00|1995.1|1989.1|1995.6|1989.6|1995.6|1989.6|1993.9|1987.9|15
1739497200000|2025-02-14 01:40:00|1995.9|1989.9|1997.1|1991.1|1997.1|1991.1|1995.9|1989.9|6
1739497500000|2025-02-14 01:45:00|1996.9|1990.9|1996.6|1990.6|1997.1|1991.1|1996.6|1990.6|8
1739497800000|2025-02-14 01:50:00|1996.9|1990.9|1995.9|1989.9|1996.9|1990.9|1995.6|1989.6|12
1739498100000|2025-02-14 01:55:00|1996|1990|1995.6|1989.6|1996.1|1990.1|1995.6|1989.6|6
1739498400000|2025-02-14 02:00:00|1995.4|1989.4|1995.4|1989.4|1995.9|1989.9|1995|1989|8
1739498700000|2025-02-14 02:05:00|1995.3|1989.3|1995.9|1989.9|1995.9|1989.9|1995.3|1989.3|11
1739499000000|2025-02-14 02:10:00|1995.6|1989.6|1996|1990|1996.4|1990.4|1995.6|1989.6|5
1739499300000|2025-02-14 02:15:00|1995.6|1989.6|1994.5|1988.5|1995.6|1989.6|1994.3|1988.3|13
1739499600000|2025-02-14 02:20:00|1994.9|1988.9|1996|1990|1996.5|1990.5|1994.9|1988.9|12
1739499900000|2025-02-14 02:25:00|1995.8|1989.8|1995.4|1989.4|1995.8|1989.8|1995.1|1989.1|5
1739500200000|2025-02-14 02:30:00|1995.5|1989.5|1996.4|1990.4|1996.9|1990.9|1995.5|1989.5|33
1739500500000|2025-02-14 02:35:00|1996.6|1990.6|1997.1|1991.1|1997.6|1991.6|1995.3|1989.3|24
1739500800000|2025-02-14 02:40:00|1997.4|1991.4|1996.6|1990.6|1997.4|1991.4|1996.4|1990.4|16
1739501100000|2025-02-14 02:45:00|1996.8|1990.8|1997.4|1991.4|1998.1|1992.1|1996.8|1990.8|17
1739501400000|2025-02-14 02:50:00|1997.3|1991.3|1999.5|1993.5|2000.6|1994.6|1997.3|1991.3|23
1739501700000|2025-02-14 02:55:00|1999.4|1993.4|2000.1|1994.1|2000.1|1994.1|1999.1|1993.1|30
1739502000000|2025-02-14 03:00:00|1999.9|1993.9|1999|1993|2000.5|1994.5|1998.6|1992.6|12
1739502300000|2025-02-14 03:05:00|1998.9|1992.9|1999.4|1993.4|2000.1|1994.1|1998.6|1992.6|16
1739502600000|2025-02-14 03:10:00|1999.1|1993.1|1999.6|1993.6|2000.1|1994.1|1999|1993|18
1739502900000|2025-02-14 03:15:00|1999.4|1993.4|1998.4|1992.4|1999.4|1993.4|1998.4|1992.4|8
1739503200000|2025-02-14 03:20:00|1998.3|1992.3|1997.1|1991.1|1998.8|1992.8|1996.6|1990.6|13
1739503500000|2025-02-14 03:25:00|1997.5|1991.5|1997.5|1991.5|1998|1992|1997.3|1991.3|8
1739503800000|2025-02-14 03:30:00|1997.8|1991.8|1997.4|1991.4|1998.4|1992.4|1997.4|1991.4|14
1739504100000|2025-02-14 03:35:00|1997.1|1991.1|1995.5|1989.5|1997.3|1991.3|1995.5|1989.5|13
1739504400000|2025-02-14 03:40:00|1995.6|1989.6|1995.8|1989.8|1995.9|1989.9|1995.3|1989.3|8
1739504700000|2025-02-14 03:45:00|1995.5|1989.5|1995|1989|1995.8|1989.8|1995|1989|11
1739505000000|2025-02-14 03:50:00|1994.8|1988.8|1993.9|1987.9|1994.8|1988.8|1993.6|1987.6|11
1739505300000|2025-02-14 03:55:00|1993.8|1987.8|1993.8|1987.8|1994|1988|1993.5|1987.5|7
1739505600000|2025-02-14 04:00:00|1993.6|1987.6|1993.9|1987.9|1994.1|1988.1|1993.6|1987.6|7
1739506200000|2025-02-14 04:10:00|1993.8|1987.8|1994.9|1988.9|1995.1|1989.1|1993.6|1987.6|9
1739506500000|2025-02-14 04:15:00|1994.6|1988.6|1993.9|1987.9|1994.6|1988.6|1993.9|1987.9|8
1739506800000|2025-02-14 04:20:00|1993.6|1987.6|1993.9|1987.9|1994.4|1988.4|1993.6|1987.6|6
1739507100000|2025-02-14 04:25:00|1993.8|1987.8|1993.4|1987.4|1993.8|1987.8|1993.4|1987.4|3
1739507400000|2025-02-14 04:30:00|1993.1|1987.1|1993.9|1987.9|1993.9|1987.9|1992.9|1986.9|8
1739507700000|2025-02-14 04:35:00|1993.8|1987.8|1993.9|1987.9|1994.1|1988.1|1993.8|1987.8|7
1739508300000|2025-02-14 04:45:00|1994.1|1988.1|1994.4|1988.4|1994.4|1988.4|1994.1|1988.1|2
1739508600000|2025-02-14 04:50:00|1994.1|1988.1|1993.6|1987.6|1994.1|1988.1|1993.6|1987.6|6
1739508900000|2025-02-14 04:55:00|1993.9|1987.9|1994.1|1988.1|1994.1|1988.1|1993.9|1987.9|2
1739509200000|2025-02-14 05:00:00|1994.4|1988.4|1994.4|1988.4|1995.1|1989.1|1994.4|1988.4|11
1739509500000|2025-02-14 05:05:00|1994.6|1988.6|1995.6|1989.6|1995.9|1989.9|1994.6|1988.6|9
1739509800000|2025-02-14 05:10:00|1995.9|1989.9|1996.1|1990.1|1996.1|1990.1|1995.9|1989.9|2
1739510100000|2025-02-14 05:15:00|1996|1990|1995.1|1989.1|1996|1990|1995.1|1989.1|4
1739510400000|2025-02-14 05:20:00|1994.9|1988.9|1994.9|1988.9|1994.9|1988.9|1994.9|1988.9|1
1739510700000|2025-02-14 05:25:00|1995.1|1989.1|1995.5|1989.5|1995.5|1989.5|1995.1|1989.1|3
1739511000000|2025-02-14 05:30:00|1995.1|1989.1|1995.9|1989.9|1996.4|1990.4|1995.1|1989.1|13
1739511300000|2025-02-14 05:35:00|1995.6|1989.6|1994.4|1988.4|1995.6|1989.6|1994.4|1988.4|8
1739511600000|2025-02-14 05:40:00|1994.5|1988.5|1994.5|1988.5|1995.1|1989.1|1994.5|1988.5|9
1739511900000|2025-02-14 05:45:00|1994.6|1988.6|1995.4|1989.4|1995.4|1989.4|1994.6|1988.6|11
1739512200000|2025-02-14 05:50:00|1995.1|1989.1|1996.4|1990.4|1997.4|1991.4|1995.1|1989.1|19
1739512500000|2025-02-14 05:55:00|1996.6|1990.6|1995.6|1989.6|1996.9|1990.9|1995.6|1989.6|8
1739512800000|2025-02-14 06:00:00|1995.4|1989.4|1994|1988|1995.4|1989.4|1994|1988|17
1739513100000|2025-02-14 06:05:00|1994.1|1988.1|1995.6|1989.6|1995.6|1989.6|1993.8|1987.8|12
1739513400000|2025-02-14 06:10:00|1995.4|1989.4|1998.1|1992.1|1998.4|1992.4|1995.4|1989.4|20
1739513700000|2025-02-14 06:15:00|1997.6|1991.6|1997.4|1991.4|1998.1|1992.1|1997.4|1991.4|12
1739514000000|2025-02-14 06:20:00|1997.5|1991.5|1997.4|1991.4|1997.5|1991.5|1997.1|1991.1|9
1739514300000|2025-02-14 06:25:00|1997.3|1991.3|1996.4|1990.4|1997.3|1991.3|1995.9|1989.9|22
1739514600000|2025-02-14 06:30:00|1996.6|1990.6|1996.9|1990.9|1997.4|1991.4|1996.6|1990.6|12
1739514900000|2025-02-14 06:35:00|1996.6|1990.6|1997.4|1991.4|1997.4|1991.4|1996.5|1990.5|8
1739515200000|2025-02-14 06:40:00|1997.6|1991.6|1998.6|1992.6|1998.6|1992.6|1997.4|1991.4|6
1739515500000|2025-02-14 06:45:00|1998.4|1992.4|1997.5|1991.5|1998.6|1992.6|1997.5|1991.5|8
1739515800000|2025-02-14 06:50:00|1997.4|1991.4|1996.6|1990.6|1997.6|1991.6|1996.6|1990.6|10
1739516100000|2025-02-14 06:55:00|1996.5|1990.5|1996.3|1990.3|1996.5|1990.5|1995.9|1989.9|11
1739516400000|2025-02-14 07:00:00|1996.1|1990.1|1996.6|1990.6|1996.6|1990.6|1995.9|1989.9|6
1739516700000|2025-02-14 07:05:00|1996.4|1990.4|1996.4|1990.4|1996.6|1990.6|1996.4|1990.4|7
1739517000000|2025-02-14 07:10:00|1996.5|1990.5|1996.5|1990.5|1996.9|1990.9|1996.4|1990.4|9
1739517300000|2025-02-14 07:15:00|1996.6|1990.6|1997.4|1991.4|1997.8|1991.8|1996.6|1990.6|15
1739517600000|2025-02-14 07:20:00|1997.3|1991.3|1997.3|1991.3|1997.4|1991.4|1997|1991|12
1739517900000|2025-02-14 07:25:00|1997.4|1991.4|1997.9|1991.9|1997.9|1991.9|1997.1|1991.1|8
1739518200000|2025-02-14 07:30:00|1997.6|1991.6|1997.3|1991.3|1997.6|1991.6|1996.4|1990.4|11
1739518500000|2025-02-14 07:35:00|1997.1|1991.1|1997.3|1991.3|1997.4|1991.4|1997|1991|4
1739518800000|2025-02-14 07:40:00|1997.4|1991.4|1997.1|1991.1|1997.5|1991.5|1997.1|1991.1|4
1739519100000|2025-02-14 07:45:00|1997.3|1991.3|1997.4|1991.4|1997.4|1991.4|1997.1|1991.1|4
1739519400000|2025-02-14 07:50:00|1997.1|1991.1|1998.5|1992.5|1998.6|1992.6|1997.1|1991.1|14
1739519700000|2025-02-14 07:55:00|1999.1|1993.1|1997.1|1991.1|1999.1|1993.1|1997.1|1991.1|13
1739520000000|2025-02-14 08:00:00|1996.9|1990.9|2002.8|1996.8|2003.8|1997.8|1996.9|1990.9|81
1739520300000|2025-02-14 08:05:00|2002.5|1996.5|2002.9|1996.9|2004.1|1998.1|2001.9|1995.9|44
1739520600000|2025-02-14 08:10:00|2003.3|1997.3|2002.5|1996.5|2004|1998|2001.3|1995.3|36
1739520900000|2025-02-14 08:15:00|2002.3|1996.3|2004.1|1998.1|2004.5|1998.5|2001.5|1995.5|37
1739521200000|2025-02-14 08:20:00|2004.3|1998.3|2004|1998|2005.6|1999.6|2002.8|1996.8|57
1739521500000|2025-02-14 08:25:00|2003.8|1997.8|2003.5|1997.5|2005.1|1999.1|2002.8|1996.8|62
1739521800000|2025-02-14 08:30:00|2003.6|1997.6|1998.8|1992.8|2004.9|1998.9|1998.4|1992.4|55
1739522100000|2025-02-14 08:35:00|1998.9|1992.9|1998.6|1992.6|1999.1|1993.1|1998.1|1992.1|28
1739522400000|2025-02-14 08:40:00|1998.9|1992.9|1998.6|1992.6|1999.3|1993.3|1997.3|1991.3|25
1739522700000|2025-02-14 08:45:00|1998.5|1992.5|1998|1992|1999|1993|1997.8|1991.8|30
1739523000000|2025-02-14 08:50:00|1998.1|1992.1|1997.3|1991.3|1999|1993|1997.1|1991.1|31
1739523300000|2025-02-14 08:55:00|1997.4|1991.4|1998.3|1992.3|1998.3|1992.3|1997|1991|30
1739523600000|2025-02-14 09:00:00|1998|1992|1993.4|1987.4|1998|1992|1991.3|1985.3|90
1739523900000|2025-02-14 09:05:00|1993.5|1987.5|1994.8|1988.8|1997|1991|1993.3|1987.3|62
1739524200000|2025-02-14 09:10:00|1994.5|1988.5|1994.8|1988.8|1996.8|1990.8|1994|1988|29
1739524500000|2025-02-14 09:15:00|1994.6|1988.6|1997|1991|1997|1991|1993.6|1987.6|38
1739524800000|2025-02-14 09:20:00|1997.3|1991.3|1996.8|1990.8|1997.3|1991.3|1996.3|1990.3|24
1739525100000|2025-02-14 09:25:00|1996.5|1990.5|1997.8|1991.8|1998.5|1992.5|1996.4|1990.4|22
1739525400000|2025-02-14 09:30:00|1998|1992|1997.8|1991.8|1999|1993|1997.8|1991.8|18
1739525700000|2025-02-14 09:35:00|1997.9|1991.9|1997|1991|1999.1|1993.1|1997|1991|23
1739526000000|2025-02-14 09:40:00|1997.1|1991.1|1997.5|1991.5|1997.5|1991.5|1996.5|1990.5|12
1739526300000|2025-02-14 09:45:00|1997.8|1991.8|1996|1990|1997.8|1991.8|1995.9|1989.9|21
1739526600000|2025-02-14 09:50:00|1995.8|1989.8|1994.3|1988.3|1995.8|1989.8|1993.8|1987.8|41
1739526900000|2025-02-14 09:55:00|1994|1988|1993.3|1987.3|1994.1|1988.1|1992.3|1986.3|30
1739527200000|2025-02-14 10:00:00|1993|1987|1991.6|1985.6|1993|1987|1991.5|1985.5|39
1739527500000|2025-02-14 10:05:00|1992|1986|1991.6|1985.6|1992.5|1986.5|1991.1|1985.1|31
1739527800000|2025-02-14 10:10:00|1991.8|1985.8|1994|1988|1994.3|1988.3|1991.8|1985.8|23
1739528100000|2025-02-14 10:15:00|1994.3|1988.3|1995.5|1989.5|1996|1990|1994.3|1988.3|16
1739528400000|2025-02-14 10:20:00|1995.8|1989.8|1996.5|1990.5|1996.9|1990.9|1995.5|1989.5|15
1739528700000|2025-02-14 10:25:00|1996.3|1990.3|1996|1990|1996.8|1990.8|1995.5|1989.5|21
1739529000000|2025-02-14 10:30:00|1995.8|1989.8|1995.5|1989.5|1995.9|1989.9|1995.1|1989.1|13
1739529300000|2025-02-14 10:35:00|1995.4|1989.4|1995.3|1989.3|1995.9|1989.9|1993.4|1987.4|27
1739529600000|2025-02-14 10:40:00|1995.4|1989.4|1994.4|1988.4|1995.4|1989.4|1994.4|1988.4|12
1739529900000|2025-02-14 10:45:00|1994.3|1988.3|1993.5|1987.5|1994.3|1988.3|1993.5|1987.5|8
1739530200000|2025-02-14 10:50:00|1993.6|1987.6|1994.4|1988.4|1994.5|1988.5|1993.5|1987.5|11
1739530500000|2025-02-14 10:55:00|1994.3|1988.3|1994|1988|1994.4|1988.4|1993.5|1987.5|14
1739530800000|2025-02-14 11:00:00|1993.8|1987.8|1994|1988|1994|1988|1993.3|1987.3|10
1739531100000|2025-02-14 11:05:00|1993.8|1987.8|1994.4|1988.4|1995.1|1989.1|1993.8|1987.8|7
1739531400000|2025-02-14 11:10:00|1994.3|1988.3|1994.8|1988.8|1995|1989|1994|1988|9
1739531700000|2025-02-14 11:15:00|1994.9|1988.9|1995.4|1989.4|1995.8|1989.8|1994.9|1988.9|9
1739532000000|2025-02-14 11:20:00|1995.3|1989.3|1994.6|1988.6|1995.3|1989.3|1994.4|1988.4|4
1739532300000|2025-02-14 11:25:00|1994.5|1988.5|1992.9|1986.9|1994.5|1988.5|1992.3|1986.3|23
1739532600000|2025-02-14 11:30:00|1992.8|1986.8|1992.1|1986.1|1993.8|1987.8|1992.1|1986.1|21
1739532900000|2025-02-14 11:35:00|1992|1986|1993.1|1987.1|1993.4|1987.4|1991.4|1985.4|16
1739533200000|2025-02-14 11:40:00|1993.3|1987.3|1992.8|1986.8|1994.3|1988.3|1992|1986|22
1739533500000|2025-02-14 11:45:00|1992.6|1986.6|1993|1987|1993.3|1987.3|1991.5|1985.5|29
1739533800000|2025-02-14 11:50:00|1993.3|1987.3|1992.4|1986.4|1993.3|1987.3|1992.4|1986.4|12
1739534100000|2025-02-14 11:55:00|1992.6|1986.6|1995|1989|1995.8|1989.8|1992.6|1986.6|17
1739534400000|2025-02-14 12:00:00|1994.9|1988.9|1995.6|1989.6|1995.6|1989.6|1994|1988|16
1739534700000|2025-02-14 12:05:00|1995.5|1989.5|1993.9|1987.9|1995.5|1989.5|1993.8|1987.8|19
1739535000000|2025-02-14 12:10:00|1994|1988|1994.3|1988.3|1994.3|1988.3|1993.9|1987.9|9
1739535300000|2025-02-14 12:15:00|1994|1988|1996.9|1990.9|1996.9|1990.9|1994|1988|26
1739535600000|2025-02-14 12:20:00|1997.1|1991.1|1996.4|1990.4|2002.5|1996.5|1995.4|1989.4|85
1739535900000|2025-02-14 12:25:00|1996.3|1990.3|1995.3|1989.3|1996.3|1990.3|1995|1989|49
1739536200000|2025-02-14 12:30:00|1995.5|1989.5|1997|1991|1997.6|1991.6|1995|1989|42
1739536500000|2025-02-14 12:35:00|1996.8|1990.8|1997|1991|1997|1991|1995.8|1989.8|25
1739536800000|2025-02-14 12:40:00|1996.8|1990.8|1996.8|1990.8|1997.1|1991.1|1996.4|1990.4|18
1739537100000|2025-02-14 12:45:00|1996.9|1990.9|1994.5|1988.5|1997.8|1991.8|1993.3|1987.3|30
1739537400000|2025-02-14 12:50:00|1994.3|1988.3|1995|1989|1995.8|1989.8|1993|1987|45
1739537700000|2025-02-14 12:55:00|1995.3|1989.3|1993.5|1987.5|1995.5|1989.5|1993.5|1987.5|36
1739538000000|2025-02-14 13:00:00|1993.6|1987.6|1986|1980|1994.5|1988.5|1985.4|1979.4|78
1739538300000|2025-02-14 13:05:00|1985.9|1979.9|1988.5|1982.5|1989.4|1983.4|1985.6|1979.6|60
1739538600000|2025-02-14 13:10:00|1988.8|1982.8|1988.5|1982.5|1990.4|1984.4|1988.3|1982.3|64
1739538900000|2025-02-14 13:15:00|1988.3|1982.3|1989|1983|1989.6|1983.6|1988.3|1982.3|32
1739539200000|2025-02-14 13:20:00|1988.8|1982.8|1990.1|1984.1|1990.4|1984.4|1985.4|1979.4|45
1739539500000|2025-02-14 13:25:00|1990|1984|1989|1983|1991.1|1985.1|1988.6|1982.6|25
1739539800000|2025-02-14 13:30:00|1989.1|1983.1|1991.5|1985.5|1992.4|1986.4|1989.1|1983.1|46
1739540100000|2025-02-14 13:35:00|1991.4|1985.4|1989.8|1983.8|1991.4|1985.4|1989.8|1983.8|48
1739540400000|2025-02-14 13:40:00|1989.5|1983.5|1987.8|1981.8|1989.8|1983.8|1987.3|1981.3|50
1739540700000|2025-02-14 13:45:00|1987.9|1981.9|1988.6|1982.6|1990.6|1984.6|1987.8|1981.8|53
1739541000000|2025-02-14 13:50:00|1988.9|1982.9|1989.3|1983.3|1990.4|1984.4|1988.8|1982.8|35
1739541300000|2025-02-14 13:55:00|1989.6|1983.6|1984.1|1978.1|1990.6|1984.6|1983.4|1977.4|62
1739541600000|2025-02-14 14:00:00|1984.4|1978.4|1981.8|1975.8|1984.4|1978.4|1978.1|1972.1|169
1739541900000|2025-02-14 14:05:00|1982|1976|1981.4|1975.4|1982.4|1976.4|1978.5|1972.5|92
1739542200000|2025-02-14 14:10:00|1981.5|1975.5|1985.4|1979.4|1985.4|1979.4|1981|1975|39
1739542500000|2025-02-14 14:15:00|1985.5|1979.5|1989.5|1983.5|1990|1984|1984.6|1978.6|87
1739542800000|2025-02-14 14:20:00|1989.6|1983.6|1992.6|1986.6|1994|1988|1989.3|1983.3|62
1739543100000|2025-02-14 14:25:00|1992.8|1986.8|1992.9|1986.9|1994.5|1988.5|1992|1986|42
1739543400000|2025-02-14 14:30:00|1993.1|1987.1|1990.3|1984.3|1993.3|1987.3|1990.3|1984.3|66
1739543700000|2025-02-14 14:35:00|1990.4|1984.4|1990.4|1984.4|1991.1|1985.1|1989.3|1983.3|55
1739544000000|2025-02-14 14:40:00|1990.5|1984.5|1991.5|1985.5|1992.4|1986.4|1990.3|1984.3|35
1739544300000|2025-02-14 14:45:00|1991.6|1985.6|1992.5|1986.5|1992.8|1986.8|1990.6|1984.6|40
1739544600000|2025-02-14 14:50:00|1992.6|1986.6|1993|1987|1993.4|1987.4|1991.8|1985.8|47
1739544900000|2025-02-14 14:55:00|1993.1|1987.1|1992.8|1986.8|1994.3|1988.3|1992.1|1986.1|45
1739545200000|2025-02-14 15:00:00|1992.6|1986.6|1989.9|1983.9|1992.8|1986.8|1988.4|1982.4|68
1739545500000|2025-02-14 15:05:00|1989.6|1983.6|1989.5|1983.5|1990.5|1984.5|1988.5|1982.5|43
1739545800000|2025-02-14 15:10:00|1989.3|1983.3|1986|1980|1989.3|1983.3|1984.3|1978.3|47
1739546100000|2025-02-14 15:15:00|1985.9|1979.9|1983.8|1977.8|1985.9|1979.9|1983.8|1977.8|37
1739546400000|2025-02-14 15:20:00|1984|1978|1983.8|1977.8|1985.5|1979.5|1983.6|1977.6|46
1739546700000|2025-02-14 15:25:00|1983.6|1977.6|1983|1977|1984.6|1978.6|1982.4|1976.4|61
1739547000000|2025-02-14 15:30:00|1983.3|1977.3|1987.8|1981.8|1987.8|1981.8|1982.3|1976.3|70
1739547300000|2025-02-14 15:35:00|1987.5|1981.5|1988.5|1982.5|1988.9|1982.9|1987.3|1981.3|35
1739547600000|2025-02-14 15:40:00|1988.6|1982.6|1989.5|1983.5|1989.8|1983.8|1988.5|1982.5|48
1739547900000|2025-02-14 15:45:00|1989.8|1983.8|1989|1983|1990.5|1984.5|1988.4|1982.4|40
1739548200000|2025-02-14 15:50:00|1988.9|1982.9|1992.1|1986.1|1993.5|1987.5|1988.9|1982.9|41
1739548500000|2025-02-14 15:55:00|1992|1986|1992.1|1986.1|1992.9|1986.9|1991.3|1985.3|24
1739548800000|2025-02-14 16:00:00|1991.9|1985.9|1989.3|1983.3|1991.9|1985.9|1989|1983|37
1739549100000|2025-02-14 16:05:00|1989.1|1983.1|1989.3|1983.3|1990.8|1984.8|1988.5|1982.5|35
1739549400000|2025-02-14 16:10:00|1989.4|1983.4|1990.3|1984.3|1990.3|1984.3|1989.3|1983.3|25
1739549700000|2025-02-14 16:15:00|1990|1984|1988.5|1982.5|1990|1984|1988.4|1982.4|25
1739550000000|2025-02-14 16:20:00|1988.8|1982.8|1990|1984|1990|1984|1988.5|1982.5|17
1739550300000|2025-02-14 16:25:00|1989.8|1983.8|1988.3|1982.3|1989.8|1983.8|1988.3|1982.3|20
1739550600000|2025-02-14 16:30:00|1988.1|1982.1|1987.3|1981.3|1988.9|1982.9|1985.3|1979.3|25
1739550900000|2025-02-14 16:35:00|1987|1981|1988|1982|1988|1982|1987|1981|15
1739551200000|2025-02-14 16:40:00|1988.1|1982.1|1988.1|1982.1|1989.3|1983.3|1987.4|1981.4|19
1739551500000|2025-02-14 16:45:00|1988.3|1982.3|1988.9|1982.9|1989.9|1983.9|1987.8|1981.8|17
1739551800000|2025-02-14 16:50:00|1989|1983|1990|1984|1993|1987|1989|1983|39
1739552100000|2025-02-14 16:55:00|1990.3|1984.3|1986.4|1980.4|1990.3|1984.3|1985|1979|118
1739552400000|2025-02-14 17:00:00|1986.1|1980.1|1982.8|1976.8|1986.1|1980.1|1982.8|1976.8|14
1739552700000|2025-02-14 17:05:00|1983|1977|1981.6|1975.6|1983.3|1977.3|1981.3|1975.3|15
1739553000000|2025-02-14 17:10:00|1982|1976|1982.1|1976.1|1982.1|1976.1|1982|1976|2
1739553300000|2025-02-14 17:15:00|1982.4|1976.4|1985.8|1979.8|1985.9|1979.9|1982.4|1976.4|24
1739553600000|2025-02-14 17:20:00|1985.9|1979.9|1985.9|1979.9|1986.1|1980.1|1984.8|1978.8|7
1739553900000|2025-02-14 17:25:00|1986.1|1980.1|1987.3|1981.3|1987.8|1981.8|1985.6|1979.6|13
1739554200000|2025-02-14 17:30:00|1987.1|1981.1|1989.1|1983.1|1989.5|1983.5|1986.9|1980.9|14
1739554500000|2025-02-14 17:35:00|1989.3|1983.3|1989.4|1983.4|1989.4|1983.4|1989.3|1983.3|2
1739554800000|2025-02-14 17:40:00|1989.8|1983.8|1992.8|1986.8|1992.8|1986.8|1989.5|1983.5|19
1739555100000|2025-02-14 17:45:00|1992.9|1986.9|1994.8|1988.8|1994.8|1988.8|1992.5|1986.5|18
1739555400000|2025-02-14 17:50:00|1995|1989|1996.3|1990.3|1997.6|1991.6|1995|1989|21
1739555700000|2025-02-14 17:55:00|1996.4|1990.4|1995.4|1989.4|1997.4|1991.4|1994.6|1988.6|29
1739556000000|2025-02-14 18:00:00|1995.1|1989.1|1992.4|1986.4|1995.4|1989.4|1992.4|1986.4|12
1739556300000|2025-02-14 18:05:00|1992.1|1986.1|1990.9|1984.9|1992.1|1986.1|1990.6|1984.6|9
1739556600000|2025-02-14 18:10:00|1991.1|1985.1|1989.3|1983.3|1991.1|1985.1|1988.1|1982.1|7
1739556900000|2025-02-14 18:15:00|1989.1|1983.1|1988.1|1982.1|1989.3|1983.3|1988.1|1982.1|10
1739557200000|2025-02-14 18:20:00|1988.3|1982.3|1988.3|1982.3|1988.3|1982.3|1988.3|1982.3|1
1739557500000|2025-02-14 18:25:00|1988.4|1982.4|1988.4|1982.4|1988.4|1982.4|1988.4|1982.4|1
1739557800000|2025-02-14 18:30:00|1988.1|1982.1|1988.3|1982.3|1988.4|1982.4|1988.1|1982.1|6
1739558100000|2025-02-14 18:35:00|1988.1|1982.1|1987.9|1981.9|1988.1|1982.1|1987.9|1981.9|2
1739558400000|2025-02-14 18:40:00|1987.6|1981.6|1987.1|1981.1|1987.6|1981.6|1987.1|1981.1|3
1739558700000|2025-02-14 18:45:00|1986.8|1980.8|1985.1|1979.1|1986.8|1980.8|1985.1|1979.1|2
1739559000000|2025-02-14 18:50:00|1984.9|1978.9|1985.4|1979.4|1985.4|1979.4|1984.9|1978.9|3
1739559300000|2025-02-14 18:55:00|1985.6|1979.6|1992.5|1973.8|1993.8|1979.6|1985.4|1973|11
1739754000000|2025-02-17 01:00:00|1985.4|1979.4|1985.4|1979.4|1986.4|1980.4|1984.3|1978.3|37
1739754300000|2025-02-17 01:05:00|1985.1|1979.1|1985.9|1979.9|1986.1|1980.1|1984.6|1978.6|47
1739754600000|2025-02-17 01:10:00|1985.8|1979.8|1989.6|1983.6|1990.4|1984.4|1985.8|1979.8|61
1739754900000|2025-02-17 01:15:00|1989.8|1983.8|1990.1|1984.1|1991.4|1985.4|1989.6|1983.6|42
1739755200000|2025-02-17 01:20:00|1990.4|1984.4|1989.9|1983.9|1990.6|1984.6|1989.1|1983.1|30
1739755500000|2025-02-17 01:25:00|1990.1|1984.1|1989.8|1983.8|1990.9|1984.9|1989.6|1983.6|20
1739755800000|2025-02-17 01:30:00|1990|1984|1990.1|1984.1|1990.6|1984.6|1989.8|1983.8|16
1739756100000|2025-02-17 01:35:00|1989.9|1983.9|1990.9|1984.9|1991.4|1985.4|1989.1|1983.1|21
1739756400000|2025-02-17 01:40:00|1990.6|1984.6|1989.4|1983.4|1990.6|1984.6|1989.1|1983.1|22
1739756700000|2025-02-17 01:45:00|1989.6|1983.6|1992.9|1986.9|1993.1|1987.1|1989.6|1983.6|21
1739757000000|2025-02-17 01:50:00|1992.8|1986.8|1994.1|1988.1|1994.6|1988.6|1992.8|1986.8|21
1739757300000|2025-02-17 01:55:00|1994.3|1988.3|1992.1|1986.1|1994.3|1988.3|1991.4|1985.4|14
1739757600000|2025-02-17 02:00:00|1992.3|1986.3|1993.4|1987.4|1994.6|1988.6|1992.3|1986.3|16
1739757900000|2025-02-17 02:05:00|1993.5|1987.5|1993.9|1987.9|1994.4|1988.4|1992.8|1986.8|25
1739758200000|2025-02-17 02:10:00|1993.8|1987.8|1994.9|1988.9|1994.9|1988.9|1993|1987|46
1739758500000|2025-02-17 02:15:00|1994.6|1988.6|1993.9|1987.9|1994.6|1988.6|1993.4|1987.4|12
1739758800000|2025-02-17 02:20:00|1994.1|1988.1|1995|1989|1995|1989|1994.1|1988.1|8
1739759100000|2025-02-17 02:25:00|1994.9|1988.9|1995.3|1989.3|1995.5|1989.5|1994.9|1988.9|6
1739759400000|2025-02-17 02:30:00|1995|1989|1997.9|1991.9|1998.1|1992.1|1994.8|1988.8|58
1739759700000|2025-02-17 02:35:00|1998.1|1992.1|1997|1991|1998.4|1992.4|1996.4|1990.4|19
1739760000000|2025-02-17 02:40:00|1997.3|1991.3|1997|1991|1998.1|1992.1|1997|1991|16
1739760300000|2025-02-17 02:45:00|1997.1|1991.1|1997.6|1991.6|1997.6|1991.6|1996.8|1990.8|12
1739760600000|2025-02-17 02:50:00|1997.8|1991.8|1996|1990|1997.8|1991.8|1996|1990|15
1739760900000|2025-02-17 02:55:00|1996.3|1990.3|1996.1|1990.1|1996.5|1990.5|1996|1990|12
1739761200000|2025-02-17 03:00:00|1995.9|1989.9|1996.8|1990.8|1996.8|1990.8|1994.8|1988.8|21
1739761500000|2025-02-17 03:05:00|1996.6|1990.6|1997.5|1991.5|1997.6|1991.6|1996.4|1990.4|14
1739761800000|2025-02-17 03:10:00|1997.4|1991.4|1995.6|1989.6|1997.4|1991.4|1994.9|1988.9|14
1739762100000|2025-02-17 03:15:00|1995.8|1989.8|1996|1990|1996.4|1990.4|1995.6|1989.6|13
1739762400000|2025-02-17 03:20:00|1995.9|1989.9|1996|1990|1996.4|1990.4|1995.9|1989.9|6
1739762700000|2025-02-17 03:25:00|1995.9|1989.9|1996.8|1990.8|1997|1991|1995.9|1989.9|8
1739763000000|2025-02-17 03:30:00|1996.5|1990.5|1997.1|1991.1|1997.1|1991.1|1996.5|1990.5|6
1739763300000|2025-02-17 03:35:00|1997.3|1991.3|1997.1|1991.1|1997.4|1991.4|1996.9|1990.9|4
1739763600000|2025-02-17 03:40:00|1997.4|1991.4|1997.5|1991.5|1997.9|1991.9|1997.4|1991.4|6
1739763900000|2025-02-17 03:45:00|1997.8|1991.8|1997.4|1991.4|1997.8|1991.8|1997.3|1991.3|3
1739764200000|2025-02-17 03:50:00|1997.1|1991.1|1997.5|1991.5|1997.5|1991.5|1996.5|1990.5|9
1739764500000|2025-02-17 03:55:00|1997.6|1991.6|1997.4|1991.4|1997.6|1991.6|1997.4|1991.4|3
1739764800000|2025-02-17 04:00:00|1997.5|1991.5|1997.8|1991.8|1997.9|1991.9|1997.1|1991.1|11
1739765100000|2025-02-17 04:05:00|1997.6|1991.6|1997.5|1991.5|1997.6|1991.6|1997.1|1991.1|5
1739765400000|2025-02-17 04:10:00|1997.4|1991.4|1997.8|1991.8|1997.8|1991.8|1997.1|1991.1|5
1739765700000|2025-02-17 04:15:00|1997.9|1991.9|1997.5|1991.5|1997.9|1991.9|1997.5|1991.5|7
1739766000000|2025-02-17 04:20:00|1997.6|1991.6|1997.5|1991.5|1997.9|1991.9|1997.5|1991.5|3
1739766300000|2025-02-17 04:25:00|1997.6|1991.6|1998.8|1992.8|1998.8|1992.8|1997.6|1991.6|7
1739766600000|2025-02-17 04:30:00|1998.6|1992.6|1998.1|1992.1|1998.6|1992.6|1997.9|1991.9|9
1739766900000|2025-02-17 04:35:00|1998.4|1992.4|1998.5|1992.5|1998.8|1992.8|1998|1992|11
1739767500000|2025-02-17 04:45:00|1998.6|1992.6|1998.5|1992.5|1998.6|1992.6|1998.5|1992.5|2
1739767800000|2025-02-17 04:50:00|1998.6|1992.6|1998.5|1992.5|1998.6|1992.6|1998.5|1992.5|4
1739768100000|2025-02-17 04:55:00|1998.6|1992.6|1997.9|1991.9|1998.6|1992.6|1997.3|1991.3|6
1739768400000|2025-02-17 05:00:00|1997.8|1991.8|1997.5|1991.5|1997.8|1991.8|1997.3|1991.3|8
1739768700000|2025-02-17 05:05:00|1997.6|1991.6|1997.4|1991.4|1997.6|1991.6|1996.5|1990.5|14
1739769000000|2025-02-17 05:10:00|1997.5|1991.5|1997.5|1991.5|1997.9|1991.9|1997.1|1991.1|8
1739769300000|2025-02-17 05:15:00|1997.4|1991.4|1997.6|1991.6|1997.6|1991.6|1997.4|1991.4|5
1739769600000|2025-02-17 05:20:00|1997.8|1991.8|1998.4|1992.4|1998.6|1992.6|1997.6|1991.6|9
1739769900000|2025-02-17 05:25:00|1998.5|1992.5|1998.5|1992.5|1998.5|1992.5|1998.5|1992.5|1
1739770200000|2025-02-17 05:30:00|1998.3|1992.3|1997.1|1991.1|1998.4|1992.4|1997.1|1991.1|21
1739770500000|2025-02-17 05:35:00|1997.3|1991.3|1998.1|1992.1|1998.4|1992.4|1997.3|1991.3|9
1739770800000|2025-02-17 05:40:00|1998.4|1992.4|1997|1991|1998.4|1992.4|1997|1991|12
1739771100000|2025-02-17 05:45:00|1997.3|1991.3|1996.9|1990.9|1997.4|1991.4|1996.5|1990.5|12
1739771400000|2025-02-17 05:50:00|1997.1|1991.1|1997.6|1991.6|1997.9|1991.9|1997.1|1991.1|8
1739771700000|2025-02-17 05:55:00|1997.9|1991.9|1998.4|1992.4|1998.4|1992.4|1997.9|1991.9|7
1739772000000|2025-02-17 06:00:00|1998.5|1992.5|1999.9|1993.9|2000.4|1994.4|1998.5|1992.5|21
1739772300000|2025-02-17 06:05:00|2000|1994|1998.4|1992.4|2000.4|1994.4|1998.4|1992.4|23
1739772600000|2025-02-17 06:10:00|1998.6|1992.6|2000.1|1994.1|2000.4|1994.4|1998.6|1992.6|14
1739772900000|2025-02-17 06:15:00|2000.4|1994.4|2000|1994|2000.4|1994.4|1999.9|1993.9|10
1739773200000|2025-02-17 06:20:00|2000.1|1994.1|2000.4|1994.4|2000.4|1994.4|2000|1994|10
1739773500000|2025-02-17 06:25:00|2000.6|1994.6|2000.4|1994.4|2000.8|1994.8|2000.4|1994.4|6
1739773800000|2025-02-17 06:30:00|2000.5|1994.5|2000.9|1994.9|2000.9|1994.9|2000.4|1994.4|5
1739774100000|2025-02-17 06:35:00|2000.8|1994.8|1999.6|1993.6|2000.8|1994.8|1998.9|1992.9|15
1739774400000|2025-02-17 06:40:00|1998.9|1992.9|1999.5|1993.5|1999.5|1993.5|1998.9|1992.9|9
1739774700000|2025-02-17 06:45:00|1999.6|1993.6|1998.9|1992.9|1999.6|1993.6|1998.6|1992.6|13
1739775000000|2025-02-17 06:50:00|1999|1993|2000.4|1994.4|2000.6|1994.6|1999|1993|40
1739775300000|2025-02-17 06:55:00|2000.1|1994.1|2001.6|1995.6|2001.8|1995.8|2000.1|1994.1|12
1739775600000|2025-02-17 07:00:00|2001.9|1995.9|2002.6|1996.6|2003|1997|2001.9|1995.9|20
1739775900000|2025-02-17 07:05:00|2002.9|1996.9|2002.4|1996.4|2003.1|1997.1|2001.6|1995.6|15
1739776200000|2025-02-17 07:10:00|2002.1|1996.1|2003.9|1997.9|2003.9|1997.9|2002.1|1996.1|10
1739776500000|2025-02-17 07:15:00|2004|1998|2003.6|1997.6|2004|1998|2003.4|1997.4|6
1739776800000|2025-02-17 07:20:00|2003.9|1997.9|2003.9|1997.9|2003.9|1997.9|2003.4|1997.4|7
1739777100000|2025-02-17 07:25:00|2003.6|1997.6|2004|1998|2004|1998|2003.4|1997.4|9
1739777400000|2025-02-17 07:30:00|2003.9|1997.9|2003.6|1997.6|2004.3|1998.3|2003.4|1997.4|8
1739777700000|2025-02-17 07:35:00|2003.9|1997.9|2004.9|1998.9|2004.9|1998.9|2003.9|1997.9|6
1739778000000|2025-02-17 07:40:00|2004.8|1998.8|2004.8|1998.8|2004.8|1998.8|2004.6|1998.6|3
1739778300000|2025-02-17 07:45:00|2004.5|1998.5|2002.5|1996.5|2004.8|1998.8|2002|1996|21
1739778600000|2025-02-17 07:50:00|2001.9|1995.9|2001.5|1995.5|2002.5|1996.5|2001.4|1995.4|16
1739778900000|2025-02-17 07:55:00|2001.4|1995.4|1999.9|1993.9|2001.5|1995.5|1998.3|1992.3|47
1739779200000|2025-02-17 08:00:00|2000.1|1994.1|2007.4|2001.4|2007.9|2001.9|2000.1|1994.1|63
1739779500000|2025-02-17 08:05:00|2006.8|2000.8|2006.9|2000.9|2007.4|2001.4|2006.4|2000.4|40
1739779800000|2025-02-17 08:10:00|2006.6|2000.6|2007.6|2001.6|2007.6|2001.6|2006.4|2000.4|26
1739780100000|2025-02-17 08:15:00|2007.9|2001.9|2003.4|1997.4|2008.9|2002.9|2003.4|1997.4|53
1739780400000|2025-02-17 08:20:00|2003.1|1997.1|2001.9|1995.9|2004.6|1998.6|2001.9|1995.9|35
1739780700000|2025-02-17 08:25:00|2002.1|1996.1|2001.4|1995.4|2002.1|1996.1|2000.9|1994.9|30
1739781000000|2025-02-17 08:30:00|2001.1|1995.1|1999.9|1993.9|2001.6|1995.6|1999.4|1993.4|42
1739781300000|2025-02-17 08:35:00|1999.6|1993.6|1999.1|1993.1|1999.6|1993.6|1998.4|1992.4|30
1739781600000|2025-02-17 08:40:00|1999.4|1993.4|1999.6|1993.6|2000.1|1994.1|1999.4|1993.4|20
1739781900000|2025-02-17 08:45:00|1999.4|1993.4|1999.1|1993.1|1999.6|1993.6|1997.1|1991.1|28
1739782200000|2025-02-17 08:50:00|1998.9|1992.9|1997.6|1991.6|1998.9|1992.9|1997.4|1991.4|20
1739782500000|2025-02-17 08:55:00|1997.4|1991.4|1997.6|1991.6|1998.4|1992.4|1997.1|1991.1|18
1739782800000|2025-02-17 09:00:00|1997.4|1991.4|2002.6|1996.6|2002.6|1996.6|1996.4|1990.4|71
1739783100000|2025-02-17 09:05:00|2002.9|1996.9|2002.6|1996.6|2004.4|1998.4|2001.8|1995.8|41
1739783400000|2025-02-17 09:10:00|2002.9|1996.9|2005.1|1999.1|2005.1|1999.1|2002.9|1996.9|27
1739783700000|2025-02-17 09:15:00|2005.4|1999.4|2005.6|1999.6|2005.6|1999.6|2003.9|1997.9|31
1739784000000|2025-02-17 09:20:00|2005.9|1999.9|2005.6|1999.6|2006.9|2000.9|2005.1|1999.1|23
1739784300000|2025-02-17 09:25:00|2005.4|1999.4|2005.1|1999.1|2005.6|1999.6|2004.6|1998.6|16
1739784600000|2025-02-17 09:30:00|2004.9|1998.9|2004.4|1998.4|2005.4|1999.4|2002.9|1996.9|36
1739784900000|2025-02-17 09:35:00|2004.6|1998.6|2003.9|1997.9|2004.6|1998.6|2001.9|1995.9|32
1739785200000|2025-02-17 09:40:00|2003.6|1997.6|2003.9|1997.9|2004.1|1998.1|2002.6|1996.6|13
1739785500000|2025-02-17 09:45:00|2004.1|1998.1|2004.9|1998.9|2005.6|1999.6|2003.9|1997.9|19
1739785800000|2025-02-17 09:50:00|2004.6|1998.6|2003.9|1997.9|2005.4|1999.4|2003.6|1997.6|22
1739786100000|2025-02-17 09:55:00|2004.1|1998.1|2004.9|1998.9|2005.6|1999.6|2004.1|1998.1|19
1739786400000|2025-02-17 10:00:00|2005.1|1999.1|2005.1|1999.1|2005.9|1999.9|2004.9|1998.9|14
1739786700000|2025-02-17 10:05:00|2005.4|1999.4|2005.1|1999.1|2005.9|1999.9|2004.6|1998.6|14
1739787000000|2025-02-17 10:10:00|2005.4|1999.4|2005.9|1999.9|2005.9|1999.9|2005.1|1999.1|9
1739787300000|2025-02-17 10:15:00|2006.1|2000.1|2006.6|2000.6|2006.6|2000.6|2005.6|1999.6|18
1739787600000|2025-02-17 10:20:00|2006.4|2000.4|2006.4|2000.4|2006.9|2000.9|2006.1|2000.1|9
1739787900000|2025-02-17 10:25:00|2006.1|2000.1|2005.4|1999.4|2006.1|2000.1|2005.4|1999.4|10
1739788200000|2025-02-17 10:30:00|2005.6|1999.6|2004.6|1998.6|2005.9|1999.9|2004.6|1998.6|15
1739788500000|2025-02-17 10:35:00|2004.4|1998.4|2003.1|1997.1|2004.4|1998.4|2002.9|1996.9|34
1739788800000|2025-02-17 10:40:00|2003.4|1997.4|2002.6|1996.6|2003.6|1997.6|2002.4|1996.4|20
1739789100000|2025-02-17 10:45:00|2002.9|1996.9|2003.6|1997.6|2004.1|1998.1|2002.6|1996.6|14
1739789400000|2025-02-17 10:50:00|2003.9|1997.9|2004.4|1998.4|2004.6|1998.6|2003.4|1997.4|19
1739789700000|2025-02-17 10:55:00|2004.6|1998.6|2003.9|1997.9|2004.6|1998.6|2003.9|1997.9|17
1739790000000|2025-02-17 11:00:00|2004.1|1998.1|2001.4|1995.4|2004.1|1998.1|1999.9|1993.9|34
1739790300000|2025-02-17 11:05:00|2001.1|1995.1|2000.6|1994.6|2001.4|1995.4|1999.9|1993.9|18
1739790600000|2025-02-17 11:10:00|2000.9|1994.9|1998.4|1992.4|2000.9|1994.9|1998.4|1992.4|24
1739790900000|2025-02-17 11:15:00|1998.6|1992.6|2000.1|1994.1|2000.6|1994.6|1998.4|1992.4|35
1739791200000|2025-02-17 11:20:00|2000.6|1994.6|2000.1|1994.1|2000.6|1994.6|1999.6|1993.6|9
1739791500000|2025-02-17 11:25:00|2000.4|1994.4|2000.1|1994.1|2000.4|1994.4|1999.9|1993.9|12
1739791800000|2025-02-17 11:30:00|2000.4|1994.4|2002.1|1996.1|2002.1|1996.1|2000.4|1994.4|11
1739792100000|2025-02-17 11:35:00|2002.4|1996.4|2002.1|1996.1|2002.4|1996.4|2001.1|1995.1|12
1739792400000|2025-02-17 11:40:00|2002.4|1996.4|2002.6|1996.6|2002.6|1996.6|2002.4|1996.4|2
1739792700000|2025-02-17 11:45:00|2002.9|1996.9|2004.6|1998.6|2004.6|1998.6|2002.9|1996.9|12
1739793000000|2025-02-17 11:50:00|2004.9|1998.9|2006.1|2000.1|2006.1|2000.1|2004.9|1998.9|16
1739793300000|2025-02-17 11:55:00|2005.9|1999.9|2006.6|2000.6|2006.6|2000.6|2005.9|1999.9|11
1739793600000|2025-02-17 12:00:00|2006.9|2000.9|2007.4|2001.4|2007.6|2001.6|2006.6|2000.6|13
1739793900000|2025-02-17 12:05:00|2007.6|2001.6|2005.4|1999.4|2007.9|2001.9|2005.4|1999.4|17
1739794200000|2025-02-17 12:10:00|2005.6|1999.6|2006.4|2000.4|2006.4|2000.4|2005.4|1999.4|5
1739794500000|2025-02-17 12:15:00|2006.6|2000.6|2005.9|1999.9|2007.6|2001.6|2005.9|1999.9|17
1739794800000|2025-02-17 12:20:00|2005.6|1999.6|2005.6|1999.6|2005.6|1999.6|2004.4|1998.4|12
1739795100000|2025-02-17 12:25:00|2005.9|1999.9|2004.9|1998.9|2005.9|1999.9|2004|1998|20
1739795400000|2025-02-17 12:30:00|2004.6|1998.6|2004.6|1998.6|2005.1|1999.1|2004.1|1998.1|22
1739795700000|2025-02-17 12:35:00|2004.9|1998.9|2004.9|1998.9|2005.1|1999.1|2004.6|1998.6|11
1739796000000|2025-02-17 12:40:00|2005.1|1999.1|2005.4|1999.4|2005.6|1999.6|2005.1|1999.1|6
1739796300000|2025-02-17 12:45:00|2005.6|1999.6|2006.1|2000.1|2006.1|2000.1|2005.4|1999.4|13
1739796600000|2025-02-17 12:50:00|2005.9|1999.9|2005.6|1999.6|2007|2001|2005.1|1999.1|36
1739796900000|2025-02-17 12:55:00|2005.9|1999.9|2005.4|1999.4|2006.4|2000.4|2005.4|1999.4|21
1739797200000|2025-02-17 13:00:00|2005.1|1999.1|2008.1|2002.1|2008.9|2002.9|2004.6|1998.6|84
1739797500000|2025-02-17 13:05:00|2007.9|2001.9|2007.4|2001.4|2008.6|2002.6|2007.1|2001.1|50
1739797800000|2025-02-17 13:10:00|2007.1|2001.1|2007.6|2001.6|2007.6|2001.6|2006.1|2000.1|21
1739798100000|2025-02-17 13:15:00|2007.9|2001.9|2007.9|2001.9|2008.6|2002.6|2007.4|2001.4|16
1739798400000|2025-02-17 13:20:00|2008.1|2002.1|2007.6|2001.6|2008.6|2002.6|2007.4|2001.4|21
1739798700000|2025-02-17 13:25:00|2007.4|2001.4|2008.6|2002.6|2008.6|2002.6|2007.4|2001.4|6
1739799000000|2025-02-17 13:30:00|2008.9|2002.9|2009.6|2003.6|2009.6|2003.6|2008.6|2002.6|10
1739799300000|2025-02-17 13:35:00|2009.4|2003.4|2007.6|2001.6|2009.6|2003.6|2007.1|2001.1|24
1739799600000|2025-02-17 13:40:00|2007.4|2001.4|2007.9|2001.9|2007.9|2001.9|2007.4|2001.4|7
1739799900000|2025-02-17 13:45:00|2007.6|2001.6|2006.1|2000.1|2007.6|2001.6|2005.9|1999.9|30
1739800200000|2025-02-17 13:50:00|2005.9|1999.9|2004.9|1998.9|2005.9|1999.9|2004.6|1998.6|13
1739800500000|2025-02-17 13:55:00|2005.1|1999.1|2004.4|1998.4|2005.1|1999.1|2004.4|1998.4|12
1739800800000|2025-02-17 14:00:00|2004.6|1998.6|2003.9|1997.9|2004.9|1998.9|2003.1|1997.1|27
1739801100000|2025-02-17 14:05:00|2004.1|1998.1|2004.9|1998.9|2005.4|1999.4|2004.1|1998.1|8
1739801400000|2025-02-17 14:10:00|2004.6|1998.6|2005.1|1999.1|2005.1|1999.1|2004.1|1998.1|14
1739801700000|2025-02-17 14:15:00|2004.9|1998.9|2005.1|1999.1|2005.4|1999.4|2004.9|1998.9|8
1739802000000|2025-02-17 14:20:00|2004.9|1998.9|2005.4|1999.4|2005.4|1999.4|2004.1|1998.1|10
1739802300000|2025-02-17 14:25:00|2005.1|1999.1|2004.6|1998.6|2005.1|1999.1|2003.9|1997.9|12
1739802600000|2025-02-17 14:30:00|2004.9|1998.9|2004.9|1998.9|2004.9|1998.9|2004.9|1998.9|1
1739802900000|2025-02-17 14:35:00|2005.1|1999.1|2004.6|1998.6|2005.1|1999.1|2004.4|1998.4|13
1739803200000|2025-02-17 14:40:00|2004.9|1998.9|2004.6|1998.6|2004.9|1998.9|2004.4|1998.4|4
1739803500000|2025-02-17 14:45:00|2004.4|1998.4|2004.6|1998.6|2004.6|1998.6|2003.1|1997.1|22
1739803800000|2025-02-17 14:50:00|2004.9|1998.9|2004.6|1998.6|2004.9|1998.9|2004.4|1998.4|8
1739804100000|2025-02-17 14:55:00|2004.4|1998.4|2005.6|1999.6|2005.6|1999.6|2004.1|1998.1|10
1739804400000|2025-02-17 15:00:00|2005.9|1999.9|2006.1|2000.1|2006.4|2000.4|2004.6|1998.6|18
1739804700000|2025-02-17 15:05:00|2005.9|1999.9|2006.4|2000.4|2006.4|2000.4|2005.9|1999.9|3
1739805000000|2025-02-17 15:10:00|2006.1|2000.1|2004.1|1998.1|2006.1|2000.1|2003.9|1997.9|7
1739805300000|2025-02-17 15:15:00|2003.9|1997.9|2002.9|1996.9|2004.4|1998.4|2002.9|1996.9|10
1739805600000|2025-02-17 15:20:00|2003.1|1997.1|2004.9|1998.9|2005.1|1999.1|2003.1|1997.1|12
1739805900000|2025-02-17 15:25:00|2004.6|1998.6|2004.4|1998.4|2005.1|1999.1|2004.1|1998.1|14
1739806200000|2025-02-17 15:30:00|2004.6|1998.6|2005.1|1999.1|2005.1|1999.1|2004.4|1998.4|7
1739806500000|2025-02-17 15:35:00|2005.4|1999.4|2003.6|1997.6|2005.4|1999.4|2003.1|1997.1|15
1739806800000|2025-02-17 15:40:00|2003.4|1997.4|2002.4|1996.4|2003.9|1997.9|2001.9|1995.9|21
1739807100000|2025-02-17 15:45:00|2002.1|1996.1|2003.6|1997.6|2004.6|1998.6|2001.9|1995.9|14
1739807400000|2025-02-17 15:50:00|2003.9|1997.9|2004.9|1998.9|2004.9|1998.9|2003.9|1997.9|7
1739807700000|2025-02-17 15:55:00|2004.6|1998.6|2004.4|1998.4|2004.6|1998.6|2004.1|1998.1|8
1739808000000|2025-02-17 16:00:00|2004.1|1998.1|2004.4|1998.4|2004.4|1998.4|2004.1|1998.1|2
1739808300000|2025-02-17 16:05:00|2004.1|1998.1|2004.6|1998.6|2004.6|1998.6|2003.1|1997.1|14
1739808600000|2025-02-17 16:10:00|2004.9|1998.9|2002.4|1996.4|2004.9|1998.9|2001.9|1995.9|15
1739808900000|2025-02-17 16:15:00|2002.1|1996.1|2001.9|1995.9|2002.1|1996.1|2001.9|1995.9|2
1739809200000|2025-02-17 16:20:00|2002.1|1996.1|2002.4|1996.4|2002.4|1996.4|2001.9|1995.9|4
1739809500000|2025-02-17 16:25:00|2002.6|1996.6|2001.9|1995.9|2002.9|1996.9|2001.9|1995.9|10
1739809800000|2025-02-17 16:30:00|2002.1|1996.1|2002.1|1996.1|2002.4|1996.4|2001.1|1995.1|15
1739810100000|2025-02-17 16:35:00|2002.4|1996.4|1998.6|1992.6|2002.4|1996.4|1998.5|1992.5|32
1739810400000|2025-02-17 16:40:00|1998.9|1992.9|1999.1|1993.1|2000.5|1994.5|1998.1|1992.1|21
1739810700000|2025-02-17 16:45:00|1998.9|1992.9|1996|1990|1998.9|1992.9|1996|1990|26
1739811000000|2025-02-17 16:50:00|1996.1|1990.1|1994.9|1988.9|1996.6|1990.6|1994.1|1988.1|50
1739811300000|2025-02-17 16:55:00|1994.6|1988.6|1993.9|1987.9|1996.3|1990.3|1993.1|1987.1|110
1739811600000|2025-02-17 17:00:00|1994.4|1988.4|1995.4|1989.4|1995.6|1989.6|1994.1|1988.1|12
1739811900000|2025-02-17 17:05:00|1995.6|1989.6|1996.1|1990.1|1996.1|1990.1|1995.6|1989.6|3
1739812200000|2025-02-17 17:10:00|1995.9|1989.9|1995.1|1989.1|1996.1|1990.1|1994.9|1988.9|26
1739812500000|2025-02-17 17:15:00|1995.4|1989.4|1994.6|1988.6|1995.4|1989.4|1994.4|1988.4|10
1739812800000|2025-02-17 17:20:00|1994.9|1988.9|1993.9|1987.9|1994.9|1988.9|1993.9|1987.9|10
1739813100000|2025-02-17 17:25:00|1994.1|1988.1|1993.9|1987.9|1994.1|1988.1|1993.9|1987.9|2
1739813400000|2025-02-17 17:30:00|1993.6|1987.6|1992.9|1986.9|1993.6|1987.6|1992.6|1986.6|8
1739814000000|2025-02-17 17:40:00|1993.1|1987.1|1991.1|1985.1|1993.4|1987.4|1991.1|1985.1|16
1739814300000|2025-02-17 17:45:00|1991.4|1985.4|1989.4|1983.4|1991.9|1985.9|1989.4|1983.4|12
1739814600000|2025-02-17 17:50:00|1989.1|1983.1|1988.4|1982.4|1989.1|1983.1|1987.9|1981.9|22
1739814900000|2025-02-17 17:55:00|1988.1|1982.1|1985.6|1979.6|1988.1|1982.1|1985.3|1979.3|52
1739815200000|2025-02-17 18:00:00|1986|1980|1986.5|1980.5|1986.8|1980.8|1985.8|1979.8|12
1739815500000|2025-02-17 18:05:00|1986.8|1980.8|1987.1|1981.1|1987.9|1981.9|1986.8|1980.8|7
1739815800000|2025-02-17 18:10:00|1986.9|1980.9|1986.3|1980.3|1986.9|1980.9|1986.3|1980.3|7
1739817600000|2025-02-17 18:40:00|1986.6|1980.6|1985.9|1979.9|1987.4|1981.4|1985.9|1979.9|12
1739817900000|2025-02-17 18:45:00|1986|1980|1987.5|1981.5|1987.8|1981.8|1986|1980|6
1739818200000|2025-02-17 18:50:00|1986.9|1980.9|1986.6|1980.6|1987.5|1981.5|1986.4|1980.4|6
1739818500000|2025-02-17 18:55:00|1993|1974.3|1993|1974.3|1993.3|1974.5|1993|1974.3|3
1739840400000|2025-02-18 01:00:00|1990.6|1984.6|1991.3|1985.3|1991.6|1985.6|1990.4|1984.4|34
1739840700000|2025-02-18 01:05:00|1991.1|1985.1|1991.1|1985.1|1991.5|1985.5|1989.8|1983.8|47
1739841000000|2025-02-18 01:10:00|1990.9|1984.9|1991.5|1985.5|1991.5|1985.5|1990.1|1984.1|22
1739841300000|2025-02-18 01:15:00|1991.3|1985.3|1991.5|1985.5|1991.5|1985.5|1990.5|1984.5|15
1739841600000|2025-02-18 01:20:00|1991.3|1985.3|1990.9|1984.9|1992.6|1986.6|1990.9|1984.9|33
1739841900000|2025-02-18 01:25:00|1990.5|1984.5|1988.4|1982.4|1990.5|1984.5|1988.1|1982.1|25
1739842200000|2025-02-18 01:30:00|1988.1|1982.1|1986.3|1980.3|1988.1|1982.1|1985.5|1979.5|36
1739842500000|2025-02-18 01:35:00|1986.5|1980.5|1986.3|1980.3|1986.5|1980.5|1985.5|1979.5|15
1739842800000|2025-02-18 01:40:00|1986.1|1980.1|1985.8|1979.8|1986.5|1980.5|1985.8|1979.8|20
1739843100000|2025-02-18 01:45:00|1985.6|1979.6|1985.1|1979.1|1985.6|1979.6|1984.9|1978.9|9
1739843400000|2025-02-18 01:50:00|1985|1979|1985.6|1979.6|1985.6|1979.6|1984.9|1978.9|8
1739843700000|2025-02-18 01:55:00|1985.8|1979.8|1986.9|1980.9|1987.5|1981.5|1985.6|1979.6|18
1739844000000|2025-02-18 02:00:00|1987.6|1981.6|1988.8|1982.8|1989|1983|1987.6|1981.6|17
1739844300000|2025-02-18 02:05:00|1988.6|1982.6|1988.8|1982.8|1989|1983|1988.6|1982.6|10
1739844600000|2025-02-18 02:10:00|1988.5|1982.5|1986.6|1980.6|1988.5|1982.5|1986.4|1980.4|12
1739844900000|2025-02-18 02:15:00|1986.4|1980.4|1986.6|1980.6|1986.9|1980.9|1986.4|1980.4|4
1739845200000|2025-02-18 02:20:00|1986.4|1980.4|1986.6|1980.6|1986.6|1980.6|1985.9|1979.9|6
1739845500000|2025-02-18 02:25:00|1986.4|1980.4|1986.9|1980.9|1987.1|1981.1|1986.1|1980.1|6
1739845800000|2025-02-18 02:30:00|1987|1981|1988|1982|1989|1983|1987|1981|29
1739846100000|2025-02-18 02:35:00|1987.8|1981.8|1991.8|1985.8|1991.9|1985.9|1987.4|1981.4|25
1739846400000|2025-02-18 02:40:00|1991.6|1985.6|1991.8|1985.8|1992.4|1986.4|1989.9|1983.9|27
1739846700000|2025-02-18 02:45:00|1991.6|1985.6|1992|1986|1992.3|1986.3|1991.3|1985.3|13
1739847000000|2025-02-18 02:50:00|1991.9|1985.9|1991.9|1985.9|1993.1|1987.1|1991.4|1985.4|32
1739847300000|2025-02-18 02:55:00|1991.8|1985.8|1990.5|1984.5|1991.8|1985.8|1989.9|1983.9|28
1739847600000|2025-02-18 03:00:00|1990.6|1984.6|1990.5|1984.5|1991|1985|1990.5|1984.5|4
1739847900000|2025-02-18 03:05:00|1990.3|1984.3|1990|1984|1991|1985|1990|1984|11
1739848200000|2025-02-18 03:10:00|1989.8|1983.8|1989.5|1983.5|1990.3|1984.3|1989.5|1983.5|10
1739848500000|2025-02-18 03:15:00|1989.8|1983.8|1990.3|1984.3|1990.5|1984.5|1989.5|1983.5|15
1739848800000|2025-02-18 03:20:00|1990|1984|1989.4|1983.4|1990|1984|1988.9|1982.9|13
1739849100000|2025-02-18 03:25:00|1989.1|1983.1|1989.5|1983.5|1990|1984|1989|1983|9
1739849400000|2025-02-18 03:30:00|1989.3|1983.3|1991|1985|1991.4|1985.4|1989|1983|12
1739849700000|2025-02-18 03:35:00|1990.8|1984.8|1990|1984|1991.3|1985.3|1989.9|1983.9|16
1739850000000|2025-02-18 03:40:00|1989.9|1983.9|1989.3|1983.3|1989.9|1983.9|1989.3|1983.3|8
1739850300000|2025-02-18 03:45:00|1989.4|1983.4|1989.4|1983.4|1989.4|1983.4|1989.3|1983.3|5
1739850600000|2025-02-18 03:50:00|1989.1|1983.1|1988.9|1982.9|1989.1|1983.1|1988.9|1982.9|4
1739850900000|2025-02-18 03:55:00|1988.6|1982.6|1987.6|1981.6|1988.6|1982.6|1987.6|1981.6|7
1739851200000|2025-02-18 04:00:00|1987.9|1981.9|1987.4|1981.4|1987.9|1981.9|1987.4|1981.4|5
1739851500000|2025-02-18 04:05:00|1987.5|1981.5|1988.5|1982.5|1988.6|1982.6|1987.5|1981.5|9
1739851800000|2025-02-18 04:10:00|1988.3|1982.3|1988|1982|1988.3|1982.3|1987.8|1981.8|5
1739852100000|2025-02-18 04:15:00|1987.8|1981.8|1987.5|1981.5|1987.8|1981.8|1987.5|1981.5|4
1739852400000|2025-02-18 04:20:00|1987.3|1981.3|1986.9|1980.9|1987.3|1981.3|1986.9|1980.9|7
1739852700000|2025-02-18 04:25:00|1986.8|1980.8|1986.4|1980.4|1986.8|1980.8|1986.4|1980.4|3
1739853000000|2025-02-18 04:30:00|1986.6|1980.6|1988.1|1982.1|1988.4|1982.4|1986.6|1980.6|6
1739853300000|2025-02-18 04:35:00|1988.4|1982.4|1987.4|1981.4|1988.5|1982.5|1987.4|1981.4|12
1739853600000|2025-02-18 04:40:00|1987.1|1981.1|1986.9|1980.9|1987.1|1981.1|1986.9|1980.9|2
1739853900000|2025-02-18 04:45:00|1987|1981|1987.3|1981.3|1987.4|1981.4|1986.9|1980.9|8
1739854200000|2025-02-18 04:50:00|1987|1981|1986.4|1980.4|1987|1981|1986.1|1980.1|10
1739854800000|2025-02-18 05:00:00|1986.1|1980.1|1986.4|1980.4|1986.6|1980.6|1986.1|1980.1|4
1739855100000|2025-02-18 05:05:00|1986.5|1980.5|1987|1981|1987.6|1981.6|1986.5|1980.5|12
1739855400000|2025-02-18 05:10:00|1986.9|1980.9|1986.1|1980.1|1986.9|1980.9|1986.1|1980.1|10
1739855700000|2025-02-18 05:15:00|1985.9|1979.9|1986.1|1980.1|1986.1|1980.1|1985.9|1979.9|4
1739856000000|2025-02-18 05:20:00|1985.9|1979.9|1985.9|1979.9|1986.1|1980.1|1985.6|1979.6|7
1739856300000|2025-02-18 05:25:00|1986.1|1980.1|1987|1981|1987|1981|1986.1|1980.1|10
1739856600000|2025-02-18 05:30:00|1986.8|1980.8|1988.8|1982.8|1989.4|1983.4|1986.8|1980.8|25
1739856900000|2025-02-18 05:35:00|1988.6|1982.6|1988.3|1982.3|1989.3|1983.3|1987.8|1981.8|24
1739857200000|2025-02-18 05:40:00|1988.5|1982.5|1988.6|1982.6|1988.8|1982.8|1988.3|1982.3|9
1739857500000|2025-02-18 05:45:00|1988.8|1982.8|1988.6|1982.6|1989.1|1983.1|1988.5|1982.5|11
1739857800000|2025-02-18 05:50:00|1988.9|1982.9|1989|1983|1989.1|1983.1|1988.5|1982.5|27
1739858100000|2025-02-18 05:55:00|1989.1|1983.1|1987.8|1981.8|1989.1|1983.1|1987.6|1981.6|14
1739858400000|2025-02-18 06:00:00|1987.5|1981.5|1989.1|1983.1|1989.3|1983.3|1987|1981|19
1739858700000|2025-02-18 06:05:00|1989.3|1983.3|1988.5|1982.5|1989.3|1983.3|1988.5|1982.5|14
1739859000000|2025-02-18 06:10:00|1988.3|1982.3|1987.9|1981.9|1988.4|1982.4|1987.9|1981.9|9
1739859300000|2025-02-18 06:15:00|1987.8|1981.8|1988.8|1982.8|1989.1|1983.1|1987.6|1981.6|16
1739859600000|2025-02-18 06:20:00|1988.6|1982.6|1988.1|1982.1|1988.8|1982.8|1987.6|1981.6|10
1739859900000|2025-02-18 06:25:00|1987.9|1981.9|1988.1|1982.1|1988.1|1982.1|1987.9|1981.9|6
1739860200000|2025-02-18 06:30:00|1987.9|1981.9|1988.1|1982.1|1988.6|1982.6|1987.9|1981.9|13
1739860500000|2025-02-18 06:35:00|1988|1982|1988.3|1982.3|1988.3|1982.3|1987.9|1981.9|6
1739860800000|2025-02-18 06:40:00|1988.4|1982.4|1988.4|1982.4|1988.6|1982.6|1988.4|1982.4|6
1739861100000|2025-02-18 06:45:00|1988.1|1982.1|1988|1982|1988.4|1982.4|1986.3|1980.3|22
1739861400000|2025-02-18 06:50:00|1987.8|1981.8|1987.5|1981.5|1987.8|1981.8|1986.6|1980.6|21
1739861700000|2025-02-18 06:55:00|1987.8|1981.8|1990|1984|1990.9|1984.9|1987.8|1981.8|12
1739862000000|2025-02-18 07:00:00|1989.8|1983.8|1990.5|1984.5|1990.8|1984.8|1989.5|1983.5|15
1739862300000|2025-02-18 07:05:00|1990.4|1984.4|1990.8|1984.8|1991.4|1985.4|1990.3|1984.3|13
1739862600000|2025-02-18 07:10:00|1991|1985|1991.3|1985.3|1991.4|1985.4|1990.8|1984.8|7
1739862900000|2025-02-18 07:15:00|1991.4|1985.4|1990.8|1984.8|1991.8|1985.8|1990.8|1984.8|4
1739863500000|2025-02-18 07:25:00|1990.6|1984.6|1990.5|1984.5|1991.6|1985.6|1990|1984|21
1739863800000|2025-02-18 07:30:00|1990.8|1984.8|1991.3|1985.3|1992.9|1986.9|1990|1984|32
1739864100000|2025-02-18 07:35:00|1991.5|1985.5|1992.4|1986.4|1992.6|1986.6|1991.5|1985.5|11
1739864400000|2025-02-18 07:40:00|1992.5|1986.5|1992.9|1986.9|1992.9|1986.9|1991.5|1985.5|23
1739864700000|2025-02-18 07:45:00|1992.8|1986.8|1991.6|1985.6|1993|1987|1991.5|1985.5|19
1739865000000|2025-02-18 07:50:00|1991.9|1985.9|1992.9|1986.9|1993.1|1987.1|1991.9|1985.9|20
1739865300000|2025-02-18 07:55:00|1993.1|1987.1|1992.1|1986.1|1993.1|1987.1|1991.9|1985.9|8
1739865600000|2025-02-18 08:00:00|1991.9|1985.9|1992.6|1986.6|1992.6|1986.6|1989.5|1983.5|34
1739865900000|2025-02-18 08:05:00|1992.9|1986.9|1994.1|1988.1|1994.4|1988.4|1992.9|1986.9|29
1739866200000|2025-02-18 08:10:00|1993.9|1987.9|1988.4|1982.4|1993.9|1987.9|1988.3|1982.3|51
1739866500000|2025-02-18 08:15:00|1987.8|1981.8|1989.6|1983.6|1989.8|1983.8|1987.4|1981.4|46
1739866800000|2025-02-18 08:20:00|1989.4|1983.4|1990.4|1984.4|1990.4|1984.4|1987.4|1981.4|38
1739867100000|2025-02-18 08:25:00|1990.1|1984.1|1989.1|1983.1|1990.1|1984.1|1988.4|1982.4|39
1739867400000|2025-02-18 08:30:00|1989.4|1983.4|1990.4|1984.4|1991.8|1985.8|1989.1|1983.1|26
1739867700000|2025-02-18 08:35:00|1990.1|1984.1|1991.9|1985.9|1992.1|1986.1|1988.4|1982.4|24
1739868000000|2025-02-18 08:40:00|1991.6|1985.6|1989.1|1983.1|1992.1|1986.1|1988.9|1982.9|19
1739868300000|2025-02-18 08:45:00|1988.4|1982.4|1986.9|1980.9|1988.4|1982.4|1986.6|1980.6|16
1739868600000|2025-02-18 08:50:00|1987.1|1981.1|1990.1|1984.1|1990.6|1984.6|1987.1|1981.1|31
1739868900000|2025-02-18 08:55:00|1989.9|1983.9|1987.4|1981.4|1990|1984|1986.9|1980.9|43
1739869200000|2025-02-18 09:00:00|1987.1|1981.1|1991.6|1985.6|1991.9|1985.9|1985.6|1979.6|62
1739869500000|2025-02-18 09:05:00|1991.9|1985.9|1991.6|1985.6|1992.9|1986.9|1991.4|1985.4|26
1739869800000|2025-02-18 09:10:00|1991.9|1985.9|1990.4|1984.4|1991.9|1985.9|1989.9|1983.9|28
1739870100000|2025-02-18 09:15:00|1990.1|1984.1|1990.4|1984.4|1991.6|1985.6|1989.9|1983.9|27
1739870400000|2025-02-18 09:20:00|1989.9|1983.9|1988.9|1982.9|1990.4|1984.4|1988.6|1982.6|18
1739870700000|2025-02-18 09:25:00|1989.1|1983.1|1987.4|1981.4|1989.1|1983.1|1987.1|1981.1|14
1739871000000|2025-02-18 09:30:00|1987.1|1981.1|1987.1|1981.1|1988.1|1982.1|1986.4|1980.4|15
1739871300000|2025-02-18 09:35:00|1986.9|1980.9|1986.6|1980.6|1986.9|1980.9|1985.9|1979.9|14
1739871600000|2025-02-18 09:40:00|1986.9|1980.9|1986.4|1980.4|1987.9|1981.9|1986.4|1980.4|12
1739871900000|2025-02-18 09:45:00|1986.6|1980.6|1986.6|1980.6|1987.9|1981.9|1986.1|1980.1|17
1739872200000|2025-02-18 09:50:00|1986.4|1980.4|1987.4|1981.4|1988.4|1982.4|1986.4|1980.4|29
1739872500000|2025-02-18 09:55:00|1987.1|1981.1|1988.6|1982.6|1988.9|1982.9|1987.1|1981.1|16
1739872800000|2025-02-18 10:00:00|1988.9|1982.9|1990.4|1984.4|1990.6|1984.6|1988.6|1982.6|21
1739873100000|2025-02-18 10:05:00|1990.6|1984.6|1989.9|1983.9|1991.1|1985.1|1988.4|1982.4|17
1739873400000|2025-02-18 10:10:00|1989.4|1983.4|1986.9|1980.9|1989.4|1983.4|1986.6|1980.6|24
1739873700000|2025-02-18 10:15:00|1987.1|1981.1|1985.6|1979.6|1987.1|1981.1|1985.6|1979.6|22
1739874000000|2025-02-18 10:20:00|1985.4|1979.4|1985.1|1979.1|1986.4|1980.4|1985.1|1979.1|12
1739874300000|2025-02-18 10:25:00|1985.4|1979.4|1986.9|1980.9|1987.1|1981.1|1985.4|1979.4|25
1739874600000|2025-02-18 10:30:00|1987.1|1981.1|1988.1|1982.1|1988.1|1982.1|1986.1|1980.1|18
1739874900000|2025-02-18 10:35:00|1988.4|1982.4|1990.6|1984.6|1990.9|1984.9|1988.4|1982.4|24
1739875200000|2025-02-18 10:40:00|1990.9|1984.9|1991.6|1985.6|1992.1|1986.1|1990.9|1984.9|22
1739875500000|2025-02-18 10:45:00|1991.9|1985.9|1991.9|1985.9|1993.1|1987.1|1990.9|1984.9|25
1739875800000|2025-02-18 10:50:00|1991.4|1985.4|1991.6|1985.6|1991.6|1985.6|1990.9|1984.9|8
1739876100000|2025-02-18 10:55:00|1991.9|1985.9|1992.6|1986.6|1993.1|1987.1|1991.9|1985.9|11
1739876400000|2025-02-18 11:00:00|1992.9|1986.9|1993.1|1987.1|1993.6|1987.6|1992.9|1986.9|14
1739876700000|2025-02-18 11:05:00|1992.9|1986.9|1993.4|1987.4|1993.6|1987.6|1992.6|1986.6|7
1739877000000|2025-02-18 11:10:00|1993.1|1987.1|1993.4|1987.4|1993.6|1987.6|1992.9|1986.9|9
1739877300000|2025-02-18 11:15:00|1993.1|1987.1|1993.6|1987.6|1993.6|1987.6|1992.9|1986.9|7
1739877600000|2025-02-18 11:20:00|1993.4|1987.4|1993.9|1987.9|1994.1|1988.1|1993.4|1987.4|11
1739877900000|2025-02-18 11:25:00|1993.6|1987.6|1993.9|1987.9|1994.4|1988.4|1993.4|1987.4|16
1739878200000|2025-02-18 11:30:00|1994.1|1988.1|1995.4|1989.4|1995.6|1989.6|1993.9|1987.9|14
1739878500000|2025-02-18 11:35:00|1995.1|1989.1|1995.4|1989.4|1995.4|1989.4|1994.9|1988.9|12
1739878800000|2025-02-18 11:40:00|1995.6|1989.6|1994.6|1988.6|1995.6|1989.6|1994.4|1988.4|16
1739879100000|2025-02-18 11:45:00|1994.9|1988.9|1995.4|1989.4|1995.6|1989.6|1994.9|1988.9|5
1739879400000|2025-02-18 11:50:00|1995.6|1989.6|1996.4|1990.4|1996.9|1990.9|1995.6|1989.6|11
1739879700000|2025-02-18 11:55:00|1996.6|1990.6|1997.4|1991.4|1997.4|1991.4|1996.6|1990.6|14
1739880000000|2025-02-18 12:00:00|1997.1|1991.1|1996.6|1990.6|1997.1|1991.1|1996.1|1990.1|7
1739880300000|2025-02-18 12:05:00|1996.9|1990.9|1996.9|1990.9|1998.4|1992.4|1996.6|1990.6|14
1739880600000|2025-02-18 12:10:00|1997.1|1991.1|1997.1|1991.1|1997.4|1991.4|1996.4|1990.4|9
1739880900000|2025-02-18 12:15:00|1997.4|1991.4|1996.1|1990.1|1997.4|1991.4|1996.1|1990.1|8
1739881200000|2025-02-18 12:20:00|1996.4|1990.4|1994.9|1988.9|1998.1|1992.1|1994.9|1988.9|18
1739881500000|2025-02-18 12:25:00|1995.1|1989.1|1995.1|1989.1|1996.1|1990.1|1993.6|1987.6|19
1739881800000|2025-02-18 12:30:00|1994.9|1988.9|1995.6|1989.6|1995.9|1989.9|1994.9|1988.9|11
1739882100000|2025-02-18 12:35:00|1995.9|1989.9|1997.4|1991.4|1997.6|1991.6|1995.6|1989.6|19
1739882400000|2025-02-18 12:40:00|1997.1|1991.1|1996.6|1990.6|1998.1|1992.1|1996.4|1990.4|16
1739882700000|2025-02-18 12:45:00|1995.9|1989.9|1997.9|1991.9|1998.8|1992.8|1995.3|1989.3|58
1739883000000|2025-02-18 12:50:00|1997.8|1991.8|1996.5|1990.5|1998.4|1992.4|1995.4|1989.4|51
1739883300000|2025-02-18 12:55:00|1996.4|1990.4|1995.4|1989.4|1996.4|1990.4|1994.8|1988.8|17
1739883600000|2025-02-18 13:00:00|1995.1|1989.1|1996.6|1990.6|1997.1|1991.1|1992.4|1986.4|70
1739883900000|2025-02-18 13:05:00|1996.4|1990.4|1995.6|1989.6|1996.6|1990.6|1995.1|1989.1|33
1739884200000|2025-02-18 13:10:00|1995.9|1989.9|1993.8|1987.8|1995.9|1989.9|1993.3|1987.3|26
1739884500000|2025-02-18 13:15:00|1993.5|1987.5|1996.4|1990.4|1996.9|1990.9|1993.4|1987.4|53
1739884800000|2025-02-18 13:20:00|1996.1|1990.1|1995.1|1989.1|1996.1|1990.1|1994.6|1988.6|13
1739885100000|2025-02-18 13:25:00|1994.6|1988.6|1993.4|1987.4|1994.6|1988.6|1993|1987|24
1739885400000|2025-02-18 13:30:00|1993.6|1987.6|1993.6|1987.6|1994.6|1988.6|1993.4|1987.4|18
1739885700000|2025-02-18 13:35:00|1993.4|1987.4|1992.6|1986.6|1993.6|1987.6|1992.4|1986.4|13
1739886000000|2025-02-18 13:40:00|1992.4|1986.4|1992.6|1986.6|1992.6|1986.6|1991.4|1985.4|14
1739886300000|2025-02-18 13:45:00|1992.9|1986.9|1992.4|1986.4|1994.1|1988.1|1991.9|1985.9|31
1739886600000|2025-02-18 13:50:00|1992.6|1986.6|1993.9|1987.9|1994.9|1988.9|1992.6|1986.6|18
1739886900000|2025-02-18 13:55:00|1993.6|1987.6|1992.4|1986.4|1993.6|1987.6|1991.4|1985.4|24
1739887200000|2025-02-18 14:00:00|1992.6|1986.6|1992.9|1986.9|1993.9|1987.9|1991.6|1985.6|30
1739887500000|2025-02-18 14:05:00|1992.6|1986.6|1995.4|1989.4|1995.4|1989.4|1992.6|1986.6|20
1739887800000|2025-02-18 14:10:00|1995.6|1989.6|1995.6|1989.6|1996.6|1990.6|1994.6|1988.6|34
1739888100000|2025-02-18 14:15:00|1995.4|1989.4|1993.9|1987.9|1996.9|1990.9|1993.9|1987.9|35
1739888400000|2025-02-18 14:20:00|1993.6|1987.6|1994.1|1988.1|1994.4|1988.4|1993.4|1987.4|22
1739888700000|2025-02-18 14:25:00|1994.6|1988.6|1994.9|1988.9|1995.6|1989.6|1994.4|1988.4|33
1739889000000|2025-02-18 14:30:00|1994.6|1988.6|1994.1|1988.1|1995.4|1989.4|1993.9|1987.9|28
1739889300000|2025-02-18 14:35:00|1994.4|1988.4|1994.9|1988.9|1994.9|1988.9|1994.1|1988.1|13
1739889600000|2025-02-18 14:40:00|1994.6|1988.6|1991.6|1985.6|1994.6|1988.6|1991.4|1985.4|33
1739889900000|2025-02-18 14:45:00|1991.9|1985.9|1992.6|1986.6|1993.4|1987.4|1991.9|1985.9|24
1739890200000|2025-02-18 14:50:00|1992.4|1986.4|1992.9|1986.9|1993.6|1987.6|1991.9|1985.9|19
1739890500000|2025-02-18 14:55:00|1993.1|1987.1|1993.4|1987.4|1993.4|1987.4|1992.4|1986.4|12
1739890800000|2025-02-18 15:00:00|1993.6|1987.6|1991.6|1985.6|1993.6|1987.6|1991.6|1985.6|18
1739891100000|2025-02-18 15:05:00|1991.4|1985.4|1991.4|1985.4|1993.1|1987.1|1989.9|1983.9|38
1739891400000|2025-02-18 15:10:00|1991.6|1985.6|1993.9|1987.9|1994.1|1988.1|1990.9|1984.9|22
1739891700000|2025-02-18 15:15:00|1994.1|1988.1|1992.6|1986.6|1994.1|1988.1|1992.4|1986.4|19
1739892000000|2025-02-18 15:20:00|1992.9|1986.9|1990.4|1984.4|1992.9|1986.9|1989.9|1983.9|29
1739892300000|2025-02-18 15:25:00|1990.1|1984.1|1991.4|1985.4|1991.4|1985.4|1989.1|1983.1|23
1739892600000|2025-02-18 15:30:00|1991.6|1985.6|1989.6|1983.6|1992.1|1986.1|1988.4|1982.4|26
1739892900000|2025-02-18 15:35:00|1989.9|1983.9|1989.9|1983.9|1990.6|1984.6|1988.1|1982.1|27
1739893200000|2025-02-18 15:40:00|1989.6|1983.6|1986.9|1980.9|1989.6|1983.6|1986.4|1980.4|35
1739893500000|2025-02-18 15:45:00|1986.6|1980.6|1988.4|1982.4|1989|1983|1983|1977|52
1739893800000|2025-02-18 15:50:00|1988.1|1982.1|1987.4|1981.4|1988.4|1982.4|1987.4|1981.4|12
1739894100000|2025-02-18 15:55:00|1987.6|1981.6|1987.1|1981.1|1988.9|1982.9|1986.4|1980.4|34
1739894400000|2025-02-18 16:00:00|1987.4|1981.4|1989.4|1983.4|1989.6|1983.6|1987.4|1981.4|21
1739894700000|2025-02-18 16:05:00|1989.6|1983.6|1991.1|1985.1|1991.6|1985.6|1989.4|1983.4|28
1739895000000|2025-02-18 16:10:00|1991.4|1985.4|1991.6|1985.6|1992.9|1986.9|1991.4|1985.4|13
1739895300000|2025-02-18 16:15:00|1991.9|1985.9|1992.6|1986.6|1993.6|1987.6|1991.4|1985.4|47
1739895600000|2025-02-18 16:20:00|1992.9|1986.9|1993.4|1987.4|1995.1|1989.1|1992.9|1986.9|32
1739895900000|2025-02-18 16:25:00|1993.6|1987.6|1996.1|1990.1|1996.6|1990.6|1993.1|1987.1|33
1739896200000|2025-02-18 16:30:00|1995.9|1989.9|1995.1|1989.1|1996.9|1990.9|1994.9|1988.9|31
1739896500000|2025-02-18 16:35:00|1994.6|1988.6|1992.9|1986.9|1994.6|1988.6|1990.6|1984.6|43
1739896800000|2025-02-18 16:40:00|1993.1|1987.1|1995.1|1989.1|1997.1|1991.1|1992.9|1986.9|34
1739897100000|2025-02-18 16:45:00|1995.4|1989.4|1997.6|1991.6|1999.6|1993.6|1995.4|1989.4|38
1739897400000|2025-02-18 16:50:00|1997.9|1991.9|1999.6|1993.6|2000.6|1994.6|1997.9|1991.9|46
1739897700000|2025-02-18 16:55:00|1999.4|1993.4|1999.6|1993.6|2000.9|1994.9|1997.9|1991.9|75
1739898000000|2025-02-18 17:00:00|1999.9|1993.9|1999.1|1993.1|1999.9|1993.9|1998.9|1992.9|12
1739898300000|2025-02-18 17:05:00|1999.6|1993.6|1999.9|1993.9|1999.9|1993.9|1999.6|1993.6|2
1739898600000|2025-02-18 17:10:00|2000.1|1994.1|1997.9|1991.9|2000.1|1994.1|1997.9|1991.9|9
1739898900000|2025-02-18 17:15:00|1998.1|1992.1|1996.4|1990.4|1998.1|1992.1|1996.4|1990.4|14
1739899200000|2025-02-18 17:20:00|1996.9|1990.9|1997.1|1991.1|1997.1|1991.1|1996.9|1990.9|4
1739899500000|2025-02-18 17:25:00|1997.4|1991.4|1998.1|1992.1|1998.6|1992.6|1997.4|1991.4|5
1739900400000|2025-02-18 17:40:00|1999.6|1993.6|1999.6|1993.6|2000.1|1994.1|1998.6|1992.6|7
1739900700000|2025-02-18 17:45:00|1999.4|1993.4|1999.1|1993.1|1999.4|1993.4|1999.1|1993.1|2
1739901300000|2025-02-18 17:55:00|1998.9|1992.9|1998.5|1992.5|1998.9|1992.9|1998.1|1992.1|4
1739901600000|2025-02-18 18:00:00|1998.4|1992.4|1998.4|1992.4|1998.4|1992.4|1998.4|1992.4|1
1739902200000|2025-02-18 18:10:00|1998.6|1992.6|1998.6|1992.6|1998.6|1992.6|1998.6|1992.6|1
1739902500000|2025-02-18 18:15:00|1998.8|1992.8|1998.6|1992.6|1998.9|1992.9|1998.6|1992.6|4
1739903400000|2025-02-18 18:30:00|1998.4|1992.4|1998.4|1992.4|1998.4|1992.4|1998.4|1992.4|1
1739904000000|2025-02-18 18:40:00|1998.6|1992.6|1998.9|1992.9|1998.9|1992.9|1998.6|1992.6|2
1739904300000|2025-02-18 18:45:00|1998.8|1992.8|1998.6|1992.6|1998.8|1992.8|1998.6|1992.6|2
1739904600000|2025-02-18 18:50:00|1997.9|1991.9|1997.4|1991.4|1997.9|1991.9|1997.4|1991.4|8
1739904900000|2025-02-18 18:55:00|1997.3|1991.3|2004.5|1985.8|2004.5|1991.3|1997.3|1985|4
1739926800000|2025-02-19 01:00:00|1994.1|1988.1|1995.9|1989.9|1996.5|1990.5|1993.9|1987.9|19
1739927100000|2025-02-19 01:05:00|1996|1990|1994.4|1988.4|1996.1|1990.1|1993.6|1987.6|29
1739927400000|2025-02-19 01:10:00|1994.5|1988.5|1994|1988|1995.3|1989.3|1994|1988|25
1739927700000|2025-02-19 01:15:00|1994.1|1988.1|1994.4|1988.4|1994.8|1988.8|1993.9|1987.9|18
1739928000000|2025-02-19 01:20:00|1994.5|1988.5|1994|1988|1994.8|1988.8|1993.8|1987.8|16
1739928300000|2025-02-19 01:25:00|1993.9|1987.9|1993|1987|1994.4|1988.4|1992.9|1986.9|13
1739928600000|2025-02-19 01:30:00|1992.9|1986.9|1992|1986|1993|1987|1991.4|1985.4|39
1739928900000|2025-02-19 01:35:00|1992.3|1986.3|1992.9|1986.9|1993.5|1987.5|1992.3|1986.3|25
1739929200000|2025-02-19 01:40:00|1993|1987|1992.5|1986.5|1993.5|1987.5|1992.4|1986.4|25
1739929500000|2025-02-19 01:45:00|1992.3|1986.3|1993.1|1987.1|1993.6|1987.6|1991.9|1985.9|32
1739929800000|2025-02-19 01:50:00|1993.4|1987.4|1993.1|1987.1|1993.9|1987.9|1993.1|1987.1|16
1739930100000|2025-02-19 01:55:00|1993|1987|1993.3|1987.3|1993.6|1987.6|1992.3|1986.3|32
1739930400000|2025-02-19 02:00:00|1993.4|1987.4|1993.1|1987.1|1994.1|1988.1|1993|1987|20
1739930700000|2025-02-19 02:05:00|1992.9|1986.9|1992.3|1986.3|1993.1|1987.1|1991.5|1985.5|32
1739931000000|2025-02-19 02:10:00|1992.4|1986.4|1990.5|1984.5|1992.6|1986.6|1990.5|1984.5|47
1739931300000|2025-02-19 02:15:00|1990.4|1984.4|1992.5|1986.5|1992.6|1986.6|1989.6|1983.6|27
1739931600000|2025-02-19 02:20:00|1992.4|1986.4|1992|1986|1992.6|1986.6|1991.4|1985.4|18
1739931900000|2025-02-19 02:25:00|1991.9|1985.9|1991.3|1985.3|1991.9|1985.9|1991|1985|14
1739932200000|2025-02-19 02:30:00|1991.4|1985.4|1988.9|1982.9|1991.6|1985.6|1987.8|1981.8|118
1739932500000|2025-02-19 02:35:00|1988.6|1982.6|1988.6|1982.6|1989.1|1983.1|1987.9|1981.9|36
1739932800000|2025-02-19 02:40:00|1988.4|1982.4|1988.1|1982.1|1988.9|1982.9|1987.8|1981.8|19
1739933100000|2025-02-19 02:45:00|1988|1982|1987.8|1981.8|1988.1|1982.1|1987.8|1981.8|5
1739933400000|2025-02-19 02:50:00|1987.6|1981.6|1987.6|1981.6|1988.1|1982.1|1986.9|1980.9|27
1739933700000|2025-02-19 02:55:00|1987.5|1981.5|1987.1|1981.1|1988.4|1982.4|1985.5|1979.5|38
1739934000000|2025-02-19 03:00:00|1986.5|1980.5|1985.5|1979.5|1987.1|1981.1|1985.5|1979.5|21
1739934300000|2025-02-19 03:05:00|1985.6|1979.6|1986.4|1980.4|1987.8|1981.8|1985.6|1979.6|22
1739934600000|2025-02-19 03:10:00|1986.1|1980.1|1986.8|1980.8|1986.8|1980.8|1985.9|1979.9|9
1739934900000|2025-02-19 03:15:00|1986.6|1980.6|1986.5|1980.5|1987.6|1981.6|1985.8|1979.8|26
1739935200000|2025-02-19 03:20:00|1986.3|1980.3|1986.5|1980.5|1987.6|1981.6|1985.6|1979.6|25
1739935500000|2025-02-19 03:25:00|1986.8|1980.8|1988.1|1982.1|1990.5|1984.5|1986.6|1980.6|47
1739935800000|2025-02-19 03:30:00|1988.3|1982.3|1988.8|1982.8|1988.9|1982.9|1988.1|1982.1|7
1739936100000|2025-02-19 03:35:00|1988.5|1982.5|1989|1983|1989|1983|1988.4|1982.4|5
1739936400000|2025-02-19 03:40:00|1989.1|1983.1|1988.3|1982.3|1989.1|1983.1|1988.3|1982.3|6
1739936700000|2025-02-19 03:45:00|1988.1|1982.1|1987.5|1981.5|1988.4|1982.4|1987.5|1981.5|3
1739937000000|2025-02-19 03:50:00|1987.3|1981.3|1988.1|1982.1|1988.5|1982.5|1986.9|1980.9|8
1739937300000|2025-02-19 03:55:00|1988.4|1982.4|1986.6|1980.6|1989.3|1983.3|1986.6|1980.6|25
1739937600000|2025-02-19 04:00:00|1986.4|1980.4|1985.4|1979.4|1986.4|1980.4|1985.4|1979.4|14
1739937900000|2025-02-19 04:05:00|1986.1|1980.1|1985.9|1979.9|1986.5|1980.5|1985.9|1979.9|11
1739938200000|2025-02-19 04:10:00|1985.6|1979.6|1985.6|1979.6|1985.6|1979.6|1985.5|1979.5|3
1739938500000|2025-02-19 04:15:00|1985.4|1979.4|1985.4|1979.4|1985.4|1979.4|1985.4|1979.4|1
1739938800000|2025-02-19 04:20:00|1985.1|1979.1|1985.4|1979.4|1986.4|1980.4|1985.1|1979.1|13
1739939100000|2025-02-19 04:25:00|1985.1|1979.1|1984.9|1978.9|1985.6|1979.6|1984.9|1978.9|12
1739939400000|2025-02-19 04:30:00|1984.8|1978.8|1985.1|1979.1|1985.4|1979.4|1984.8|1978.8|6
1739939700000|2025-02-19 04:35:00|1985.4|1979.4|1984.9|1978.9|1985.4|1979.4|1984.9|1978.9|3
1739940000000|2025-02-19 04:40:00|1985.1|1979.1|1985.1|1979.1|1985.5|1979.5|1985.1|1979.1|5
1739940300000|2025-02-19 04:45:00|1985.4|1979.4|1985.4|1979.4|1985.6|1979.6|1985.4|1979.4|3
1739940600000|2025-02-19 04:50:00|1985.1|1979.1|1985.3|1979.3|1985.6|1979.6|1985.1|1979.1|5
1739940900000|2025-02-19 04:55:00|1985.4|1979.4|1985.4|1979.4|1985.4|1979.4|1985.4|1979.4|1
1739941200000|2025-02-19 05:00:00|1985.1|1979.1|1985.1|1979.1|1985.1|1979.1|1984.9|1978.9|4
1739941500000|2025-02-19 05:05:00|1985.4|1979.4|1985.4|1979.4|1985.6|1979.6|1985.1|1979.1|5
1739941800000|2025-02-19 05:10:00|1985.3|1979.3|1985.4|1979.4|1986|1980|1985.3|1979.3|9
1739942100000|2025-02-19 05:15:00|1985.3|1979.3|1984.8|1978.8|1985.3|1979.3|1984.6|1978.6|10
1739942400000|2025-02-19 05:20:00|1984.9|1978.9|1984.9|1978.9|1984.9|1978.9|1984.8|1978.8|3
1739942700000|2025-02-19 05:25:00|1984.8|1978.8|1985.8|1979.8|1985.8|1979.8|1984.8|1978.8|8
1739943000000|2025-02-19 05:30:00|1985.5|1979.5|1985.6|1979.6|1986.3|1980.3|1985.3|1979.3|22
1739943300000|2025-02-19 05:35:00|1985.5|1979.5|1985.3|1979.3|1985.5|1979.5|1984.8|1978.8|10
1739943600000|2025-02-19 05:40:00|1985.5|1979.5|1985.6|1979.6|1985.8|1979.8|1985|1979|13
1739943900000|2025-02-19 05:45:00|1985.8|1979.8|1985.3|1979.3|1985.8|1979.8|1985|1979|10
1739944200000|2025-02-19 05:50:00|1985.1|1979.1|1987.4|1981.4|1987.4|1981.4|1985|1979|10
1739944500000|2025-02-19 05:55:00|1987.1|1981.1|1985.6|1979.6|1987.1|1981.1|1985.6|1979.6|11
1739944800000|2025-02-19 06:00:00|1985.5|1979.5|1984.6|1978.6|1985.5|1979.5|1983.9|1977.9|24
1739945100000|2025-02-19 06:05:00|1984.8|1978.8|1984.4|1978.4|1984.8|1978.8|1984.3|1978.3|12
1739945400000|2025-02-19 06:10:00|1984.3|1978.3|1984.4|1978.4|1984.6|1978.6|1984.3|1978.3|9
1739945700000|2025-02-19 06:15:00|1984.6|1978.6|1984.3|1978.3|1984.8|1978.8|1984.3|1978.3|14
1739946000000|2025-02-19 06:20:00|1984.1|1978.1|1982|1976|1984.3|1978.3|1981.3|1975.3|16
1739946300000|2025-02-19 06:25:00|1982.3|1976.3|1982.5|1976.5|1983.5|1977.5|1982.3|1976.3|19
1739946600000|2025-02-19 06:30:00|1982.6|1976.6|1983.3|1977.3|1983.3|1977.3|1982.4|1976.4|15
1739946900000|2025-02-19 06:35:00|1983.1|1977.1|1982.9|1976.9|1983.5|1977.5|1982.8|1976.8|9
1739947200000|2025-02-19 06:40:00|1983.1|1977.1|1982.9|1976.9|1983.3|1977.3|1982.8|1976.8|12
1739947500000|2025-02-19 06:45:00|1982.8|1976.8|1982.9|1976.9|1982.9|1976.9|1982.5|1976.5|4
1739947800000|2025-02-19 06:50:00|1982.8|1976.8|1981|1975|1982.8|1976.8|1980.9|1974.9|19
1739948100000|2025-02-19 06:55:00|1980.8|1974.8|1981.5|1975.5|1981.8|1975.8|1980|1974|21
1739948400000|2025-02-19 07:00:00|1981.3|1975.3|1981.8|1975.8|1983.9|1977.9|1981|1975|21
1739948700000|2025-02-19 07:05:00|1981.5|1975.5|1981.1|1975.1|1981.8|1975.8|1981.1|1975.1|14
1739949000000|2025-02-19 07:10:00|1981|1975|1981.5|1975.5|1982.3|1976.3|1980.3|1974.3|17
1739949300000|2025-02-19 07:15:00|1981.8|1975.8|1982.5|1976.5|1982.8|1976.8|1981.5|1975.5|19
1739949600000|2025-02-19 07:20:00|1982.8|1976.8|1983.8|1977.8|1984.3|1978.3|1982.5|1976.5|14
1739949900000|2025-02-19 07:25:00|1983.5|1977.5|1981.5|1975.5|1983.8|1977.8|1981.5|1975.5|18
1739950200000|2025-02-19 07:30:00|1981.4|1975.4|1982.6|1976.6|1982.6|1976.6|1981|1975|24
1739950500000|2025-02-19 07:35:00|1982.5|1976.5|1980.8|1974.8|1982.5|1976.5|1980.5|1974.5|12
1739950800000|2025-02-19 07:40:00|1981|1975|1982.1|1976.1|1982.3|1976.3|1981|1975|13
1739951100000|2025-02-19 07:45:00|1981.9|1975.9|1981.4|1975.4|1982.3|1976.3|1981.4|1975.4|14
1739951400000|2025-02-19 07:50:00|1981.3|1975.3|1982|1976|1983.3|1977.3|1981.3|1975.3|16
1739951700000|2025-02-19 07:55:00|1981.9|1975.9|1980.1|1974.1|1981.9|1975.9|1980.1|1974.1|10
1739952000000|2025-02-19 08:00:00|1979.9|1973.9|1980.4|1974.4|1981.1|1975.1|1978.9|1972.9|39
1739952300000|2025-02-19 08:05:00|1980.1|1974.1|1981.1|1975.1|1981.4|1975.4|1979.9|1973.9|24
1739952600000|2025-02-19 08:10:00|1981.9|1975.9|1981.9|1975.9|1983.8|1977.8|1981.4|1975.4|38
1739952900000|2025-02-19 08:15:00|1981.6|1975.6|1984.5|1978.5|1986.1|1980.1|1981.4|1975.4|55
1739953200000|2025-02-19 08:20:00|1984.4|1978.4|1983.9|1977.9|1986.1|1980.1|1983.9|1977.9|30
1739953500000|2025-02-19 08:25:00|1984.1|1978.1|1983.1|1977.1|1984.1|1978.1|1983.1|1977.1|7
1739953800000|2025-02-19 08:30:00|1983.4|1977.4|1983.6|1977.6|1984.6|1978.6|1983.4|1977.4|15
1739954100000|2025-02-19 08:35:00|1983.9|1977.9|1987.1|1981.1|1987.1|1981.1|1983.9|1977.9|23
1739954400000|2025-02-19 08:40:00|1986.9|1980.9|1987.4|1981.4|1987.6|1981.6|1986.1|1980.1|34
1739954700000|2025-02-19 08:45:00|1987.6|1981.6|1987.1|1981.1|1988.6|1982.6|1986.9|1980.9|30
1739955000000|2025-02-19 08:50:00|1987.4|1981.4|1988.4|1982.4|1988.9|1982.9|1986.9|1980.9|17
1739955300000|2025-02-19 08:55:00|1988.6|1982.6|1988.6|1982.6|1988.9|1982.9|1988.1|1982.1|17
1739955600000|2025-02-19 09:00:00|1988.4|1982.4|1990.1|1984.1|1991.6|1985.6|1987.1|1981.1|54
1739955900000|2025-02-19 09:05:00|1989.6|1983.6|1988.8|1982.8|1990.1|1984.1|1987.4|1981.4|55
1739956200000|2025-02-19 09:10:00|1988.5|1982.5|1989.4|1983.4|1990.1|1984.1|1987.9|1981.9|25
1739956500000|2025-02-19 09:15:00|1989.1|1983.1|1989.6|1983.6|1990.1|1984.1|1988.4|1982.4|31
1739956800000|2025-02-19 09:20:00|1989.4|1983.4|1988.4|1982.4|1990.1|1984.1|1988.1|1982.1|25
1739957100000|2025-02-19 09:25:00|1988.6|1982.6|1988.9|1982.9|1989.9|1983.9|1988.1|1982.1|22
1739957400000|2025-02-19 09:30:00|1989.1|1983.1|1988.1|1982.1|1989.1|1983.1|1988.1|1982.1|9
1739957700000|2025-02-19 09:35:00|1987.9|1981.9|1987.9|1981.9|1988.6|1982.6|1987.1|1981.1|21
1739958000000|2025-02-19 09:40:00|1987.6|1981.6|1985.9|1979.9|1987.6|1981.6|1985.9|1979.9|14
1739958300000|2025-02-19 09:45:00|1985.6|1979.6|1986.4|1980.4|1986.4|1980.4|1985.1|1979.1|31
1739958600000|2025-02-19 09:50:00|1986.1|1980.1|1985.6|1979.6|1986.4|1980.4|1985.1|1979.1|12
1739958900000|2025-02-19 09:55:00|1985.4|1979.4|1984.6|1978.6|1985.6|1979.6|1984.4|1978.4|14
1739959200000|2025-02-19 10:00:00|1984.4|1978.4|1986.6|1980.6|1987.4|1981.4|1984.1|1978.1|32
1739959500000|2025-02-19 10:05:00|1986.4|1980.4|1985.6|1979.6|1986.4|1980.4|1985.1|1979.1|11
1739959800000|2025-02-19 10:10:00|1985.4|1979.4|1985.1|1979.1|1985.4|1979.4|1984.9|1978.9|8
1739960100000|2025-02-19 10:15:00|1985.4|1979.4|1985.6|1979.6|1987.4|1981.4|1985.4|1979.4|21
1739960400000|2025-02-19 10:20:00|1985.4|1979.4|1986.4|1980.4|1986.6|1980.6|1985.4|1979.4|8
1739960700000|2025-02-19 10:25:00|1986.6|1980.6|1985.1|1979.1|1986.6|1980.6|1985.1|1979.1|17
1739961000000|2025-02-19 10:30:00|1984.9|1978.9|1985.1|1979.1|1985.1|1979.1|1983.9|1977.9|12
1739961300000|2025-02-19 10:35:00|1984.9|1978.9|1984.9|1978.9|1985.6|1979.6|1984.1|1978.1|16
1739961600000|2025-02-19 10:40:00|1984.6|1978.6|1984.4|1978.4|1985.4|1979.4|1984.4|1978.4|8
1739961900000|2025-02-19 10:45:00|1984.1|1978.1|1983.6|1977.6|1984.4|1978.4|1983.6|1977.6|12
1739962200000|2025-02-19 10:50:00|1983.4|1977.4|1984.6|1978.6|1984.9|1978.9|1983.4|1977.4|12
1739962500000|2025-02-19 10:55:00|1984.4|1978.4|1984.1|1978.1|1984.4|1978.4|1983.9|1977.9|8
1739962800000|2025-02-19 11:00:00|1983.9|1977.9|1984.1|1978.1|1984.4|1978.4|1983.9|1977.9|13
1739963100000|2025-02-19 11:05:00|1983.9|1977.9|1981.9|1975.9|1983.9|1977.9|1980.9|1974.9|26
1739963400000|2025-02-19 11:10:00|1981.6|1975.6|1981.6|1975.6|1981.9|1975.9|1980.6|1974.6|19
1739963700000|2025-02-19 11:15:00|1981.4|1975.4|1981.4|1975.4|1981.9|1975.9|1981.1|1975.1|9
1739964000000|2025-02-19 11:20:00|1981.1|1975.1|1980.9|1974.9|1981.1|1975.1|1980.6|1974.6|6
1739964300000|2025-02-19 11:25:00|1980.6|1974.6|1981.4|1975.4|1981.6|1975.6|1980.6|1974.6|7
1739964600000|2025-02-19 11:30:00|1981.1|1975.1|1981.4|1975.4|1981.6|1975.6|1981.1|1975.1|6
1739964900000|2025-02-19 11:35:00|1981.1|1975.1|1980.1|1974.1|1981.1|1975.1|1980.1|1974.1|7
1739965200000|2025-02-19 11:40:00|1979.9|1973.9|1980.1|1974.1|1980.1|1974.1|1979.1|1973.1|23
1739965500000|2025-02-19 11:45:00|1979.9|1973.9|1980.4|1974.4|1980.6|1974.6|1979.9|1973.9|5
1739965800000|2025-02-19 11:50:00|1980.1|1974.1|1980.1|1974.1|1980.4|1974.4|1980.1|1974.1|3
1739966100000|2025-02-19 11:55:00|1979.9|1973.9|1979.4|1973.4|1979.9|1973.9|1979.4|1973.4|7
1739966400000|2025-02-19 12:00:00|1979.6|1973.6|1976.8|1970.8|1979.6|1973.6|1976.8|1970.8|12
1739966700000|2025-02-19 12:05:00|1976.5|1970.5|1977.4|1971.4|1977.6|1971.6|1975.8|1969.8|35
1739967000000|2025-02-19 12:10:00|1977.6|1971.6|1976.1|1970.1|1978.6|1972.6|1975.4|1969.4|33
1739967300000|2025-02-19 12:15:00|1976.6|1970.6|1977.6|1971.6|1978.3|1972.3|1976.6|1970.6|14
1739967600000|2025-02-19 12:20:00|1977.9|1971.9|1977.9|1971.9|1979.4|1973.4|1977.1|1971.1|19
1739967900000|2025-02-19 12:25:00|1977.6|1971.6|1978.9|1972.9|1978.9|1972.9|1977.6|1971.6|11
1739968200000|2025-02-19 12:30:00|1979.1|1973.1|1977.6|1971.6|1979.1|1973.1|1977.1|1971.1|16
1739968500000|2025-02-19 12:35:00|1977.9|1971.9|1977.9|1971.9|1977.9|1971.9|1977.1|1971.1|7
1739968800000|2025-02-19 12:40:00|1977.6|1971.6|1977.1|1971.1|1978.4|1972.4|1977.1|1971.1|11
1739969100000|2025-02-19 12:45:00|1977.4|1971.4|1977.6|1971.6|1978.8|1972.8|1976.1|1970.1|38
1739969400000|2025-02-19 12:50:00|1977.9|1971.9|1980|1974|1981|1975|1977.4|1971.4|49
1739969700000|2025-02-19 12:55:00|1979.9|1973.9|1979.4|1973.4|1982.1|1976.1|1979.4|1973.4|36
1739970000000|2025-02-19 13:00:00|1979.1|1973.1|1979.1|1973.1|1979.6|1973.6|1978.3|1972.3|76
1739970300000|2025-02-19 13:05:00|1978.9|1972.9|1978.9|1972.9|1980.1|1974.1|1978.1|1972.1|50
1739970600000|2025-02-19 13:10:00|1979.1|1973.1|1980.6|1974.6|1981.5|1975.5|1978.9|1972.9|36
1739970900000|2025-02-19 13:15:00|1980.4|1974.4|1982.4|1976.4|1982.6|1976.6|1980.4|1974.4|28
1739971200000|2025-02-19 13:20:00|1982.6|1976.6|1984.9|1978.9|1985.1|1979.1|1982.4|1976.4|27
1739971500000|2025-02-19 13:25:00|1984.6|1978.6|1984.6|1978.6|1986.1|1980.1|1983.9|1977.9|34
1739971800000|2025-02-19 13:30:00|1984.4|1978.4|1984.6|1978.6|1984.6|1978.6|1983.6|1977.6|27
1739972100000|2025-02-19 13:35:00|1984.4|1978.4|1984.6|1978.6|1984.6|1978.6|1983.6|1977.6|13
1739972400000|2025-02-19 13:40:00|1984.9|1978.9|1984.6|1978.6|1985.6|1979.6|1984.1|1978.1|30
1739972700000|2025-02-19 13:45:00|1984.4|1978.4|1983.9|1977.9|1984.9|1978.9|1983.4|1977.4|17
1739973000000|2025-02-19 13:50:00|1983.6|1977.6|1982.9|1976.9|1985.6|1979.6|1982.6|1976.6|21
1739973300000|2025-02-19 13:55:00|1983.1|1977.1|1984|1978|1984.3|1978.3|1981.9|1975.9|25
1739973600000|2025-02-19 14:00:00|1984.3|1978.3|1983.6|1977.6|1984.3|1978.3|1983.1|1977.1|22
1739973900000|2025-02-19 14:05:00|1983.9|1977.9|1984.6|1978.6|1984.9|1978.9|1983.6|1977.6|34
1739974200000|2025-02-19 14:10:00|1984.4|1978.4|1983.9|1977.9|1985.1|1979.1|1983.9|1977.9|21
1739974500000|2025-02-19 14:15:00|1983.6|1977.6|1983.9|1977.9|1984.9|1978.9|1983.6|1977.6|15
1739974800000|2025-02-19 14:20:00|1984.1|1978.1|1984.1|1978.1|1984.9|1978.9|1983.6|1977.6|17
1739975100000|2025-02-19 14:25:00|1983.9|1977.9|1984.1|1978.1|1984.6|1978.6|1983.6|1977.6|14
1739975400000|2025-02-19 14:30:00|1983.9|1977.9|1983.6|1977.6|1984.6|1978.6|1983.6|1977.6|9
1739975700000|2025-02-19 14:35:00|1983.9|1977.9|1984.4|1978.4|1984.4|1978.4|1983.6|1977.6|7
1739976000000|2025-02-19 14:40:00|1984.6|1978.6|1984.1|1978.1|1985.9|1979.9|1983.9|1977.9|20
1739976300000|2025-02-19 14:45:00|1984.4|1978.4|1984.1|1978.1|1984.9|1978.9|1983.6|1977.6|22
1739976600000|2025-02-19 14:50:00|1984.4|1978.4|1984.6|1978.6|1985.1|1979.1|1983.6|1977.6|21
1739976900000|2025-02-19 14:55:00|1984.4|1978.4|1984.4|1978.4|1984.9|1978.9|1983.9|1977.9|17
1739977200000|2025-02-19 15:00:00|1984.1|1978.1|1983.6|1977.6|1984.1|1978.1|1982.9|1976.9|28
1739977500000|2025-02-19 15:05:00|1983.9|1977.9|1984.9|1978.9|1985.6|1979.6|1983.9|1977.9|24
1739977800000|2025-02-19 15:10:00|1985.1|1979.1|1983.1|1977.1|1985.1|1979.1|1982.9|1976.9|19
1739978100000|2025-02-19 15:15:00|1982.9|1976.9|1981.6|1975.6|1983.1|1977.1|1981.6|1975.6|19
1739978400000|2025-02-19 15:20:00|1981.4|1975.4|1983.4|1977.4|1983.9|1977.9|1980.9|1974.9|27
1739978700000|2025-02-19 15:25:00|1983.6|1977.6|1983.1|1977.1|1984.1|1978.1|1983.1|1977.1|17
1739979000000|2025-02-19 15:30:00|1983.4|1977.4|1988.4|1982.4|1988.4|1982.4|1983.1|1977.1|53
1739979300000|2025-02-19 15:35:00|1988.6|1982.6|1987.1|1981.1|1989.4|1983.4|1986.6|1980.6|35
1739979600000|2025-02-19 15:40:00|1987.4|1981.4|1988.4|1982.4|1988.6|1982.6|1987.1|1981.1|26
1739979900000|2025-02-19 15:45:00|1987.9|1981.9|1986.1|1980.1|1987.9|1981.9|1985.9|1979.9|21
1739980200000|2025-02-19 15:50:00|1986.4|1980.4|1986.1|1980.1|1987.6|1981.6|1986.1|1980.1|14
1739980500000|2025-02-19 15:55:00|1985.9|1979.9|1987.6|1981.6|1989.4|1983.4|1985.4|1979.4|35
1739980800000|2025-02-19 16:00:00|1987.1|1981.1|1991.6|1985.6|1991.6|1985.6|1984.9|1978.9|40
1739981100000|2025-02-19 16:05:00|1991.1|1985.1|1991.6|1985.6|1992.1|1986.1|1989|1983|31
1739981400000|2025-02-19 16:10:00|1991.9|1985.9|1992.9|1986.9|1993.6|1987.6|1991.9|1985.9|24
1739981700000|2025-02-19 16:15:00|1993.1|1987.1|1991.9|1985.9|1993.1|1987.1|1991.6|1985.6|18
1739982000000|2025-02-19 16:20:00|1992.1|1986.1|1992.6|1986.6|1992.9|1986.9|1991.4|1985.4|19
1739982300000|2025-02-19 16:25:00|1992.4|1986.4|1991.9|1985.9|1993.1|1987.1|1991.6|1985.6|22
1739982600000|2025-02-19 16:30:00|1991.6|1985.6|1992.4|1986.4|1992.6|1986.6|1991.6|1985.6|12
1739982900000|2025-02-19 16:35:00|1992.1|1986.1|1991.9|1985.9|1993.1|1987.1|1991.6|1985.6|8
1739983200000|2025-02-19 16:40:00|1992.1|1986.1|1994.4|1988.4|1995.6|1989.6|1991.9|1985.9|19
1739983500000|2025-02-19 16:45:00|1994.1|1988.1|1996.8|1990.8|1998.4|1992.4|1990.8|1984.8|55
1739983800000|2025-02-19 16:50:00|1996.5|1990.5|1998.5|1992.5|1998.5|1992.5|1993.3|1987.3|67
1739984100000|2025-02-19 16:55:00|1998.3|1992.3|2000.4|1994.4|2001.8|1995.8|1997.8|1991.8|176
1739984400000|2025-02-19 17:00:00|1999.6|1993.6|1997.4|1991.4|1999.8|1993.8|1996|1990|35
1739984700000|2025-02-19 17:05:00|1997.6|1991.6|1999.4|1993.4|1999.4|1993.4|1995.4|1989.4|31
1739985000000|2025-02-19 17:10:00|1998.9|1992.9|1997.4|1991.4|1999.6|1993.6|1997.4|1991.4|15
1739985300000|2025-02-19 17:15:00|1996.9|1990.9|1996.4|1990.4|1997.4|1991.4|1996.4|1990.4|8
1739985600000|2025-02-19 17:20:00|1996.6|1990.6|1997.4|1991.4|1997.4|1991.4|1996.6|1990.6|3
1739985900000|2025-02-19 17:25:00|1997.1|1991.1|1996.1|1990.1|1997.1|1991.1|1995.1|1989.1|18
1739986200000|2025-02-19 17:30:00|1996.4|1990.4|1995.9|1989.9|1996.4|1990.4|1995.9|1989.9|3
1739986500000|2025-02-19 17:35:00|1995.6|1989.6|1995.6|1989.6|1995.9|1989.9|1995.4|1989.4|6
1739986800000|2025-02-19 17:40:00|1995.9|1989.9|1995.4|1989.4|1996.6|1990.6|1995.4|1989.4|12
1739987100000|2025-02-19 17:45:00|1995.6|1989.6|1994.4|1988.4|1995.6|1989.6|1994.1|1988.1|11
1739987400000|2025-02-19 17:50:00|1994.6|1988.6|1995.6|1989.6|1997.1|1991.1|1994.6|1988.6|10
1739987700000|2025-02-19 17:55:00|1995.8|1989.8|1996.4|1990.4|1997.4|1991.4|1995.8|1989.8|19
1739988000000|2025-02-19 18:00:00|1996.5|1990.5|1996.4|1990.4|1996.5|1990.5|1996.4|1990.4|2
1739988300000|2025-02-19 18:05:00|1996.1|1990.1|1994.9|1988.9|1996.1|1990.1|1994.5|1988.5|10
1739988600000|2025-02-19 18:10:00|1994.8|1988.8|1995.6|1989.6|1995.6|1989.6|1994.8|1988.8|8
1739988900000|2025-02-19 18:15:00|1995.9|1989.9|1995.9|1989.9|1996|1990|1995.9|1989.9|3
1739989200000|2025-02-19 18:20:00|1996.1|1990.1|1996.1|1990.1|1996.1|1990.1|1996.1|1990.1|1
1739989500000|2025-02-19 18:25:00|1995.9|1989.9|1995.9|1989.9|1995.9|1989.9|1995.9|1989.9|1
1739989800000|2025-02-19 18:30:00|1996.1|1990.1|1996.1|1990.1|1996.1|1990.1|1996.1|1990.1|1
1739990100000|2025-02-19 18:35:00|1995.9|1989.9|1996.1|1990.1|1996.1|1990.1|1995.9|1989.9|2
1739990400000|2025-02-19 18:40:00|1995.8|1989.8|1996.8|1990.8|1996.8|1990.8|1995.6|1989.6|10
1739990700000|2025-02-19 18:45:00|1996.5|1990.5|1996.5|1990.5|1996.5|1990.5|1996.5|1990.5|1
1739991000000|2025-02-19 18:50:00|1996.4|1990.4|1997.5|1991.5|1997.5|1991.5|1995.9|1989.9|9
1739991300000|2025-02-19 18:55:00|2003.8|1985|2003|1984.3|2004|1985.3|2002.8|1984|5
1740013200000|2025-02-20 01:00:00|1996|1990|1996.5|1990.5|1997.4|1991.4|1996|1990|16
1740013500000|2025-02-20 01:05:00|1996.6|1990.6|1996.5|1990.5|1997.3|1991.3|1996.3|1990.3|24
1740013800000|2025-02-20 01:10:00|1996.3|1990.3|1997.1|1991.1|1997.1|1991.1|1996|1990|10
1740014100000|2025-02-20 01:15:00|1996.9|1990.9|1996.8|1990.8|1997|1991|1996|1990|25
1740014400000|2025-02-20 01:20:00|1996.9|1990.9|1996.5|1990.5|1997.1|1991.1|1996.5|1990.5|11
1740014700000|2025-02-20 01:25:00|1996.8|1990.8|1996.4|1990.4|1997|1991|1996.3|1990.3|11
1740015000000|2025-02-20 01:30:00|1996.3|1990.3|1997|1991|1997.1|1991.1|1996.3|1990.3|12
1740015300000|2025-02-20 01:35:00|1996.8|1990.8|1997.5|1991.5|1997.8|1991.8|1996.8|1990.8|11
1740015600000|2025-02-20 01:40:00|1997.6|1991.6|1997|1991|1997.6|1991.6|1996.4|1990.4|17
1740015900000|2025-02-20 01:45:00|1997.1|1991.1|1997.3|1991.3|1997.8|1991.8|1997|1991|7
1740016200000|2025-02-20 01:50:00|1997.1|1991.1|1997|1991|1997.3|1991.3|1996.6|1990.6|14
1740016500000|2025-02-20 01:55:00|1996.8|1990.8|1997.5|1991.5|1997.5|1991.5|1996.8|1990.8|9
1740016800000|2025-02-20 02:00:00|1997.4|1991.4|1997.8|1991.8|1997.8|1991.8|1997|1991|21
1740017100000|2025-02-20 02:05:00|1997.5|1991.5|1998.5|1992.5|1998.5|1992.5|1997.4|1991.4|10
1740017400000|2025-02-20 02:10:00|1998.8|1992.8|1999.6|1993.6|1999.6|1993.6|1998.4|1992.4|14
1740017700000|2025-02-20 02:15:00|1999.8|1993.8|2000.8|1994.8|2000.8|1994.8|1999.8|1993.8|4
1740018000000|2025-02-20 02:20:00|2000.9|1994.9|2001.4|1995.4|2001.4|1995.4|2000.9|1994.9|7
1740018300000|2025-02-20 02:25:00|2001.5|1995.5|2001.4|1995.4|2001.8|1995.8|2001.4|1995.4|3
1740018600000|2025-02-20 02:30:00|2001.6|1995.6|1999.5|1993.5|2001.6|1995.6|1999.5|1993.5|55
1740018900000|2025-02-20 02:35:00|1999.3|1993.3|2001|1995|2002.3|1996.3|1998.8|1992.8|71
1740019200000|2025-02-20 02:40:00|2000.9|1994.9|2001.1|1995.1|2001.1|1995.1|2000|1994|94
1740019500000|2025-02-20 02:45:00|2001.4|1995.4|2001.9|1995.9|2001.9|1995.9|2000.9|1994.9|11
1740019800000|2025-02-20 02:50:00|2002.1|1996.1|2002.5|1996.5|2002.6|1996.6|2001.8|1995.8|13
1740020100000|2025-02-20 02:55:00|2002.4|1996.4|2002.5|1996.5|2002.5|1996.5|2001.6|1995.6|17
1740020400000|2025-02-20 03:00:00|2002.4|1996.4|2002.5|1996.5|2002.8|1996.8|2002|1996|12
1740020700000|2025-02-20 03:05:00|2002.6|1996.6|2002.6|1996.6|2002.8|1996.8|2002.4|1996.4|12
1740021000000|2025-02-20 03:10:00|2002.8|1996.8|2002.4|1996.4|2002.8|1996.8|2002.1|1996.1|5
1740021300000|2025-02-20 03:15:00|2002.3|1996.3|2002.8|1996.8|2002.8|1996.8|2002|1996|18
1740021600000|2025-02-20 03:20:00|2002.9|1996.9|2003|1997|2003.8|1997.8|2002.9|1996.9|17
1740021900000|2025-02-20 03:25:00|2002.9|1996.9|2002.5|1996.5|2002.9|1996.9|2002|1996|8
1740022200000|2025-02-20 03:30:00|2002.6|1996.6|2003.4|1997.4|2003.4|1997.4|2002.6|1996.6|4
1740022500000|2025-02-20 03:35:00|2003.1|1997.1|2003.4|1997.4|2003.4|1997.4|2003.1|1997.1|2
1740022800000|2025-02-20 03:40:00|2003.6|1997.6|2003.4|1997.4|2003.6|1997.6|2003.4|1997.4|4
1740023100000|2025-02-20 03:45:00|2003.6|1997.6|2003.6|1997.6|2003.6|1997.6|2003.6|1997.6|1
1740023400000|2025-02-20 03:50:00|2003.8|1997.8|2003.6|1997.6|2003.8|1997.8|2003.4|1997.4|5
1740023700000|2025-02-20 03:55:00|2003.4|1997.4|2003.4|1997.4|2003.4|1997.4|2003.3|1997.3|3
1740024300000|2025-02-20 04:05:00|2003.1|1997.1|2003.6|1997.6|2003.6|1997.6|2003|1997|5
1740024600000|2025-02-20 04:10:00|2003.9|1997.9|2003.6|1997.6|2003.9|1997.9|2003.6|1997.6|2
1740024900000|2025-02-20 04:15:00|2003.9|1997.9|2004.1|1998.1|2004.1|1998.1|2003.9|1997.9|3
1740025500000|2025-02-20 04:25:00|2004.4|1998.4|2004.5|1998.5|2004.5|1998.5|2004.4|1998.4|2
1740025800000|2025-02-20 04:30:00|2004.3|1998.3|2004|1998|2004.3|1998.3|2004|1998|2
1740026100000|2025-02-20 04:35:00|2003.8|1997.8|2003.8|1997.8|2003.8|1997.8|2003.5|1997.5|3
1740027000000|2025-02-20 04:50:00|2004|1998|2004.1|1998.1|2004.6|1998.6|2004|1998|5
1740027300000|2025-02-20 04:55:00|2004|1998|2003.9|1997.9|2004|1998|2003.9|1997.9|2
1740029100000|2025-02-20 05:25:00|2003.6|1997.6|2003.5|1997.5|2003.6|1997.6|2003.5|1997.5|2
1740029400000|2025-02-20 05:30:00|2003.8|1997.8|2003.8|1997.8|2005|1999|2003.8|1997.8|16
1740029700000|2025-02-20 05:35:00|2003.9|1997.9|2003.5|1997.5|2004.8|1998.8|2003.5|1997.5|21
1740030000000|2025-02-20 05:40:00|2003.8|1997.8|2004.1|1998.1|2004.1|1998.1|2003.8|1997.8|10
1740030300000|2025-02-20 05:45:00|2004.3|1998.3|2004|1998|2004.8|1998.8|2004|1998|14
1740030600000|2025-02-20 05:50:00|2004.1|1998.1|2004.1|1998.1|2004.3|1998.3|2004|1998|4
1740030900000|2025-02-20 05:55:00|2004|1998|2004.8|1998.8|2005.4|1999.4|2004|1998|15
1740031200000|2025-02-20 06:00:00|2005|1999|2005.5|1999.5|2005.5|1999.5|2005|1999|9
1740031500000|2025-02-20 06:05:00|2005.3|1999.3|2006|2000|2006.3|2000.3|2004.8|1998.8|16
1740031800000|2025-02-20 06:10:00|2006.3|2000.3|2006.5|2000.5|2006.5|2000.5|2006.3|2000.3|4
1740032100000|2025-02-20 06:15:00|2006.4|2000.4|2006.5|2000.5|2006.6|2000.6|2006.3|2000.3|8
1740032400000|2025-02-20 06:20:00|2006.6|2000.6|2006.4|2000.4|2006.9|2000.9|2006.3|2000.3|10
1740032700000|2025-02-20 06:25:00|2006.3|2000.3|2007.3|2001.3|2007.3|2001.3|2006.3|2000.3|7
1740033000000|2025-02-20 06:30:00|2007.4|2001.4|2007.6|2001.6|2007.6|2001.6|2007.1|2001.1|4
1740033300000|2025-02-20 06:35:00|2007.8|2001.8|2007.8|2001.8|2008|2002|2007.6|2001.6|5
1740033600000|2025-02-20 06:40:00|2007.9|2001.9|2007.6|2001.6|2007.9|2001.9|2007.5|2001.5|5
1740033900000|2025-02-20 06:45:00|2008|2002|2006.8|2000.8|2008.5|2002.5|2006.8|2000.8|15
1740034200000|2025-02-20 06:50:00|2007|2001|2008.6|2002.6|2008.8|2002.8|2007|2001|41
1740034500000|2025-02-20 06:55:00|2008.4|2002.4|2008.8|2002.8|2008.8|2002.8|2008.3|2002.3|9
1740034800000|2025-02-20 07:00:00|2008.4|2002.4|2008.4|2002.4|2008.6|2002.6|2008.1|2002.1|13
1740035100000|2025-02-20 07:05:00|2007.9|2001.9|2007.8|2001.8|2008|2002|2007.4|2001.4|10
1740035400000|2025-02-20 07:10:00|2008|2002|2008.3|2002.3|2008.4|2002.4|2007.8|2001.8|11
1740035700000|2025-02-20 07:15:00|2008.4|2002.4|2009.1|2003.1|2009.1|2003.1|2008.4|2002.4|13
1740036000000|2025-02-20 07:20:00|2009.3|2003.3|2009.3|2003.3|2009.8|2003.8|2008.9|2002.9|17
1740036300000|2025-02-20 07:25:00|2009.4|2003.4|2009.6|2003.6|2009.8|2003.8|2009.1|2003.1|14
1740036600000|2025-02-20 07:30:00|2009.8|2003.8|2011.1|2005.1|2011.1|2005.1|2009.8|2003.8|31
1740036900000|2025-02-20 07:35:00|2011.4|2005.4|2009.5|2003.5|2011.4|2005.4|2009.5|2003.5|8
1740037200000|2025-02-20 07:40:00|2009.8|2003.8|2009.5|2003.5|2009.9|2003.9|2008.5|2002.5|23
1740037500000|2025-02-20 07:45:00|2009.6|2003.6|2010.8|2004.8|2010.8|2004.8|2009.6|2003.6|5
1740037800000|2025-02-20 07:50:00|2010.6|2004.6|2009.8|2003.8|2010.6|2004.6|2009.5|2003.5|13
1740038100000|2025-02-20 07:55:00|2009.6|2003.6|2009.3|2003.3|2010.6|2004.6|2008.9|2002.9|11
1740038400000|2025-02-20 08:00:00|2009|2003|2009.1|2003.1|2009.5|2003.5|2008.3|2002.3|20
1740038700000|2025-02-20 08:05:00|2009.4|2003.4|2008.1|2002.1|2012.3|2006.3|2007.9|2001.9|50
1740039000000|2025-02-20 08:10:00|2007.9|2001.9|2009.4|2003.4|2009.9|2003.9|2007.9|2001.9|16
1740039300000|2025-02-20 08:15:00|2009.1|2003.1|2007.5|2001.5|2009.1|2003.1|2006.5|2000.5|22
1740039600000|2025-02-20 08:20:00|2007.4|2001.4|2007.6|2001.6|2008.3|2002.3|2007.1|2001.1|19
1740039900000|2025-02-20 08:25:00|2007.4|2001.4|2008.6|2002.6|2009.1|2003.1|2007.4|2001.4|14
1740040200000|2025-02-20 08:30:00|2008.9|2002.9|2008.6|2002.6|2008.9|2002.9|2008.6|2002.6|10
1740040500000|2025-02-20 08:35:00|2008.9|2002.9|2009.1|2003.1|2009.1|2003.1|2008.4|2002.4|12
1740040800000|2025-02-20 08:40:00|2008.9|2002.9|2007.6|2001.6|2008.9|2002.9|2007.4|2001.4|20
1740041100000|2025-02-20 08:45:00|2007.4|2001.4|2008.1|2002.1|2008.4|2002.4|2007.1|2001.1|8
1740041400000|2025-02-20 08:50:00|2007.9|2001.9|2010.3|2004.3|2010.9|2004.9|2007.1|2001.1|19
1740041700000|2025-02-20 08:55:00|2010.4|2004.4|2010.1|2004.1|2011.5|2005.5|2009.8|2003.8|17
1740042000000|2025-02-20 09:00:00|2010.4|2004.4|2009.6|2003.6|2010.9|2004.9|2008.4|2002.4|41
1740042300000|2025-02-20 09:05:00|2009.9|2003.9|2010.9|2004.9|2011.4|2005.4|2009.4|2003.4|22
1740042600000|2025-02-20 09:10:00|2010.6|2004.6|2010.4|2004.4|2010.9|2004.9|2010.1|2004.1|21
1740042900000|2025-02-20 09:15:00|2010.1|2004.1|2011.4|2005.4|2011.4|2005.4|2009.9|2003.9|10
1740043200000|2025-02-20 09:20:00|2011.6|2005.6|2011.4|2005.4|2011.6|2005.6|2010.6|2004.6|16
1740043500000|2025-02-20 09:25:00|2011.1|2005.1|2010.4|2004.4|2011.4|2005.4|2010.1|2004.1|12
1740043800000|2025-02-20 09:30:00|2010.6|2004.6|2011.1|2005.1|2011.1|2005.1|2010.4|2004.4|11
1740044100000|2025-02-20 09:35:00|2010.9|2004.9|2010.9|2004.9|2011.1|2005.1|2010.9|2004.9|3
1740044400000|2025-02-20 09:40:00|2011.1|2005.1|2011.6|2005.6|2011.6|2005.6|2010.9|2004.9|5
1740044700000|2025-02-20 09:45:00|2010.9|2004.9|2011.4|2005.4|2011.4|2005.4|2010.9|2004.9|3
1740045000000|2025-02-20 09:50:00|2011.6|2005.6|2012.9|2006.9|2013.1|2007.1|2011.6|2005.6|30
1740045300000|2025-02-20 09:55:00|2013.1|2007.1|2012.6|2006.6|2013.9|2007.9|2012.4|2006.4|17
1740045600000|2025-02-20 10:00:00|2012.4|2006.4|2011.9|2005.9|2012.4|2006.4|2011.1|2005.1|14
1740045900000|2025-02-20 10:05:00|2012.1|2006.1|2012.1|2006.1|2012.1|2006.1|2011.1|2005.1|10
1740046200000|2025-02-20 10:10:00|2011.9|2005.9|2012.1|2006.1|2012.1|2006.1|2011.1|2005.1|13
1740046500000|2025-02-20 10:15:00|2011.9|2005.9|2012.4|2006.4|2013.6|2007.6|2010.9|2004.9|29
1740046800000|2025-02-20 10:20:00|2011.9|2005.9|2011.6|2005.6|2012.6|2006.6|2011.4|2005.4|12
1740047100000|2025-02-20 10:25:00|2011.4|2005.4|2011.1|2005.1|2011.4|2005.4|2010.9|2004.9|12
1740047400000|2025-02-20 10:30:00|2011.4|2005.4|2011.1|2005.1|2011.6|2005.6|2010.4|2004.4|12
1740047700000|2025-02-20 10:35:00|2011.4|2005.4|2011.9|2005.9|2012.1|2006.1|2011.1|2005.1|12
1740048000000|2025-02-20 10:40:00|2011.6|2005.6|2012.4|2006.4|2013.1|2007.1|2011.6|2005.6|12
1740048300000|2025-02-20 10:45:00|2012.6|2006.6|2011.6|2005.6|2012.9|2006.9|2011.6|2005.6|12
1740048600000|2025-02-20 10:50:00|2011.9|2005.9|2011.1|2005.1|2012.6|2006.6|2010.9|2004.9|26
1740048900000|2025-02-20 10:55:00|2010.9|2004.9|2010.4|2004.4|2011.9|2005.9|2010.1|2004.1|13
1740049200000|2025-02-20 11:00:00|2010.1|2004.1|2011.4|2005.4|2011.4|2005.4|2009.4|2003.4|18
1740049500000|2025-02-20 11:05:00|2011.1|2005.1|2007.4|2001.4|2011.1|2005.1|2007.4|2001.4|21
1740049800000|2025-02-20 11:10:00|2007.1|2001.1|2006.4|2000.4|2007.1|2001.1|2005.9|1999.9|17
1740050100000|2025-02-20 11:15:00|2006.1|2000.1|2002.9|1996.9|2006.1|2000.1|2002.9|1996.9|17
1740050400000|2025-02-20 11:20:00|2003.1|1997.1|2002.4|1996.4|2003.1|1997.1|2002.4|1996.4|4
1740050700000|2025-02-20 11:25:00|2002.6|1996.6|2003.9|1997.9|2004.1|1998.1|2002.6|1996.6|11
1740051000000|2025-02-20 11:30:00|2004.1|1998.1|2005.1|1999.1|2005.4|1999.4|2004.1|1998.1|7
1740051300000|2025-02-20 11:35:00|2004.9|1998.9|2005.1|1999.1|2005.1|1999.1|2004.9|1998.9|4
1740051600000|2025-02-20 11:40:00|2004.9|1998.9|2005.1|1999.1|2005.4|1999.4|2004.6|1998.6|14
1740051900000|2025-02-20 11:45:00|2004.9|1998.9|2004.6|1998.6|2005.1|1999.1|2004.4|1998.4|10
1740052200000|2025-02-20 11:50:00|2004.9|1998.9|2005.6|1999.6|2005.9|1999.9|2004.9|1998.9|4
1740052500000|2025-02-20 11:55:00|2005.9|1999.9|2006.4|2000.4|2006.9|2000.9|2005.9|1999.9|13
1740052800000|2025-02-20 12:00:00|2006.1|2000.1|2007.4|2001.4|2007.4|2001.4|2006.1|2000.1|10
1740053100000|2025-02-20 12:05:00|2007.1|2001.1|2007.4|2001.4|2008.6|2002.6|2005.9|1999.9|34
1740053400000|2025-02-20 12:10:00|2007.1|2001.1|2007.4|2001.4|2007.4|2001.4|2006.9|2000.9|8
1740053700000|2025-02-20 12:15:00|2007.1|2001.1|2006.6|2000.6|2007.4|2001.4|2006.6|2000.6|10
1740054300000|2025-02-20 12:25:00|2006.4|2000.4|2005.1|1999.1|2006.4|2000.4|2004.9|1998.9|18
1740054600000|2025-02-20 12:30:00|2004.9|1998.9|2007.1|2001.1|2007.1|2001.1|2004.9|1998.9|16
1740054900000|2025-02-20 12:35:00|2006.9|2000.9|2006.9|2000.9|2007.6|2001.6|2006.1|2000.1|16
1740055200000|2025-02-20 12:40:00|2007.1|2001.1|2007.6|2001.6|2008.1|2002.1|2006.9|2000.9|15
1740055500000|2025-02-20 12:45:00|2007.4|2001.4|2008.9|2002.9|2009.1|2003.1|2007.4|2001.4|20
1740055800000|2025-02-20 12:50:00|2009.1|2003.1|2007.9|2001.9|2009.1|2003.1|2006.9|2000.9|19
1740056100000|2025-02-20 12:55:00|2007.6|2001.6|2008.6|2002.6|2008.6|2002.6|2006.4|2000.4|24
1740056400000|2025-02-20 13:00:00|2008.9|2002.9|2007.4|2001.4|2009.8|2003.8|2006.6|2000.6|110
1740056700000|2025-02-20 13:05:00|2007.1|2001.1|2007.9|2001.9|2008.4|2002.4|2006.6|2000.6|39
1740057000000|2025-02-20 13:10:00|2008.4|2002.4|2010|2004|2010.3|2004.3|2007.4|2001.4|29
1740057300000|2025-02-20 13:15:00|2009.9|2003.9|2010.1|2004.1|2010.1|2004.1|2009.9|2003.9|4
1740057600000|2025-02-20 13:20:00|2010.4|2004.4|2012.9|2006.9|2012.9|2006.9|2010.4|2004.4|21
1740057900000|2025-02-20 13:25:00|2013.1|2007.1|2012.1|2006.1|2013.4|2007.4|2011.9|2005.9|14
1740058200000|2025-02-20 13:30:00|2011.9|2005.9|2011.1|2005.1|2011.9|2005.9|2010.1|2004.1|24
1740058500000|2025-02-20 13:35:00|2010.9|2004.9|2010.4|2004.4|2010.9|2004.9|2008.6|2002.6|21
1740058800000|2025-02-20 13:40:00|2010.1|2004.1|2007.4|2001.4|2010.6|2004.6|2007.4|2001.4|19
1740059100000|2025-02-20 13:45:00|2007.1|2001.1|2005.9|1999.9|2007.9|2001.9|2005.6|1999.6|18
1740059400000|2025-02-20 13:50:00|2005.6|1999.6|2005.6|1999.6|2008.5|2002.5|2004.6|1998.6|50
1740059700000|2025-02-20 13:55:00|2005.9|1999.9|2007.1|2001.1|2007.9|2001.9|2005.9|1999.9|42
1740060000000|2025-02-20 14:00:00|2006.9|2000.9|2005.4|1999.4|2006.9|2000.9|2004.6|1998.6|31
1740060300000|2025-02-20 14:05:00|2005.6|1999.6|2007.1|2001.1|2007.1|2001.1|2005.4|1999.4|26
1740060600000|2025-02-20 14:10:00|2006.9|2000.9|2007.9|2001.9|2009.5|2003.5|2006.4|2000.4|31
1740060900000|2025-02-20 14:15:00|2007.4|2001.4|2006.4|2000.4|2008.1|2002.1|2006.1|2000.1|24
1740061200000|2025-02-20 14:20:00|2005.9|1999.9|2001.3|1995.3|2006.6|2000.6|2001.3|1995.3|32
1740061500000|2025-02-20 14:25:00|2001.1|1995.1|2000.6|1994.6|2003.6|1997.6|1999.9|1993.9|49
1740061800000|2025-02-20 14:30:00|2000.9|1994.9|2001.4|1995.4|2001.9|1995.9|2000.4|1994.4|60
1740062100000|2025-02-20 14:35:00|2001.1|1995.1|2000.1|1994.1|2001.9|1995.9|2000.1|1994.1|34
1740062400000|2025-02-20 14:40:00|1999.9|1993.9|2003.9|1997.9|2004.1|1998.1|1998.4|1992.4|48
1740062700000|2025-02-20 14:45:00|2003.6|1997.6|2004.6|1998.6|2005.4|1999.4|2003.4|1997.4|29
1740063000000|2025-02-20 14:50:00|2004.9|1998.9|2004.4|1998.4|2006.4|2000.4|2003.6|1997.6|28
1740063300000|2025-02-20 14:55:00|2004.1|1998.1|2003.9|1997.9|2005.4|1999.4|2003.6|1997.6|32
1740063600000|2025-02-20 15:00:00|2003.6|1997.6|2001.9|1995.9|2003.9|1997.9|2001.1|1995.1|54
1740063900000|2025-02-20 15:05:00|2002.1|1996.1|2002.9|1996.9|2003.4|1997.4|2001.9|1995.9|19
1740064200000|2025-02-20 15:10:00|2002.6|1996.6|2003.4|1997.4|2003.4|1997.4|2001.9|1995.9|18
1740064500000|2025-02-20 15:15:00|2003.1|1997.1|2002.1|1996.1|2003.9|1997.9|2001.4|1995.4|25
1740064800000|2025-02-20 15:20:00|2001.9|1995.9|2002.1|1996.1|2002.4|1996.4|2001.9|1995.9|5
1740065100000|2025-02-20 15:25:00|2002.4|1996.4|2003.4|1997.4|2003.4|1997.4|2002.4|1996.4|15
1740065400000|2025-02-20 15:30:00|2003.1|1997.1|2001.9|1995.9|2003.1|1997.1|2001.9|1995.9|11
1740065700000|2025-02-20 15:35:00|2001.6|1995.6|2001.9|1995.9|2003.4|1997.4|2001.6|1995.6|17
1740066000000|2025-02-20 15:40:00|2001.6|1995.6|2003.9|1997.9|2003.9|1997.9|2001.6|1995.6|18
1740066300000|2025-02-20 15:45:00|2003.6|1997.6|2003.6|1997.6|2003.9|1997.9|2003.4|1997.4|7
1740066600000|2025-02-20 15:50:00|2004.1|1998.1|2004.6|1998.6|2005.4|1999.4|2003.6|1997.6|24
1740066900000|2025-02-20 15:55:00|2004.9|1998.9|2007.6|2001.6|2008.6|2002.6|2004.9|1998.9|37
1740067200000|2025-02-20 16:00:00|2007.4|2001.4|2005.4|1999.4|2007.4|2001.4|2005.4|1999.4|14
1740067500000|2025-02-20 16:05:00|2005.6|1999.6|2006.6|2000.6|2006.9|2000.9|2005.4|1999.4|9
1740067800000|2025-02-20 16:10:00|2006.9|2000.9|2007.4|2001.4|2007.6|2001.6|2006.9|2000.9|20
1740068100000|2025-02-20 16:15:00|2007.1|2001.1|2005.4|1999.4|2007.4|2001.4|2005.4|1999.4|12
1740068400000|2025-02-20 16:20:00|2005.6|1999.6|2004.4|1998.4|2006.4|2000.4|2004.4|1998.4|21
1740068700000|2025-02-20 16:25:00|2004.1|1998.1|2004.9|1998.9|2004.9|1998.9|2004.1|1998.1|3
1740069000000|2025-02-20 16:30:00|2005.1|1999.1|2005.4|1999.4|2006.4|2000.4|2004.6|1998.6|24
1740069300000|2025-02-20 16:35:00|2005.6|1999.6|2005.1|1999.1|2005.6|1999.6|2004.4|1998.4|13
1740069600000|2025-02-20 16:40:00|2004.9|1998.9|2001.4|1995.4|2004.9|1998.9|1999.6|1993.6|36
1740069900000|2025-02-20 16:45:00|2001.1|1995.1|1998.1|1992.1|2001.4|1995.4|1996.6|1990.6|40
1740070200000|2025-02-20 16:50:00|1998.4|1992.4|1996.1|1990.1|1998.6|1992.6|1994|1988|76
1740070500000|2025-02-20 16:55:00|1995.9|1989.9|1995.6|1989.6|1997.4|1991.4|1993.3|1987.3|109
1740070800000|2025-02-20 17:00:00|1995.9|1989.9|1997.1|1991.1|1997.4|1991.4|1994.1|1988.1|56
1740071100000|2025-02-20 17:05:00|1996.9|1990.9|1995.9|1989.9|1997.4|1991.4|1995.9|1989.9|11
1740071400000|2025-02-20 17:10:00|1996.1|1990.1|1995.6|1989.6|1996.4|1990.4|1993.6|1987.6|30
1740071700000|2025-02-20 17:15:00|1995.4|1989.4|1995.6|1989.6|1995.6|1989.6|1995.4|1989.4|4
1740072000000|2025-02-20 17:20:00|1995.9|1989.9|1996.1|1990.1|1996.1|1990.1|1995.6|1989.6|4
1740072300000|2025-02-20 17:25:00|1995.9|1989.9|1997.4|1991.4|1998.1|1992.1|1995.9|1989.9|14
1740072600000|2025-02-20 17:30:00|1997.1|1991.1|1997.4|1991.4|1997.4|1991.4|1997.1|1991.1|4
1740072900000|2025-02-20 17:35:00|1997.1|1991.1|1997.6|1991.6|1997.6|1991.6|1997.1|1991.1|3
1740073200000|2025-02-20 17:40:00|1997.9|1991.9|1999.1|1993.1|1999.1|1993.1|1997.9|1991.9|7
1740073500000|2025-02-20 17:45:00|1998.9|1992.9|1998.9|1992.9|1999.1|1993.1|1998.4|1992.4|15
1740073800000|2025-02-20 17:50:00|1999.1|1993.1|1999.1|1993.1|1999.4|1993.4|1998.9|1992.9|7
1740074100000|2025-02-20 17:55:00|1999|1993|1999.8|1993.8|2000.1|1994.1|1998.6|1992.6|11
1740074400000|2025-02-20 18:00:00|1999.5|1993.5|1999.3|1993.3|1999.5|1993.5|1998.8|1992.8|11
1740074700000|2025-02-20 18:05:00|1999.5|1993.5|2000|1994|2000|1994|1999.5|1993.5|4
1740075000000|2025-02-20 18:10:00|1999.9|1993.9|1999.6|1993.6|2000|1994|1999.6|1993.6|5
1740075300000|2025-02-20 18:15:00|1999.5|1993.5|1999.8|1993.8|2000.5|1994.5|1999.5|1993.5|3
1740075600000|2025-02-20 18:20:00|1999.5|1993.5|1999.5|1993.5|1999.5|1993.5|1999.3|1993.3|5
1740076200000|2025-02-20 18:30:00|1999.6|1993.6|2000.8|1994.8|2000.8|1994.8|1999.6|1993.6|4
1740076500000|2025-02-20 18:35:00|2000.6|1994.6|2003.8|1997.8|2005.1|1999.1|2000.6|1994.6|16
1740076800000|2025-02-20 18:40:00|2004|1998|2003.8|1997.8|2004.3|1998.3|2003.8|1997.8|5
1740077100000|2025-02-20 18:45:00|2003.5|1997.5|2003.9|1997.9|2004|1998|2003.1|1997.1|13
1740077400000|2025-02-20 18:50:00|2003.8|1997.8|2004.4|1998.4|2004.4|1998.4|2003.8|1997.8|4
1740077700000|2025-02-20 18:55:00|2010.8|1992|2011.8|1993|2011.8|1993|2010.8|1992|4
1740099600000|2025-02-21 01:00:00|2004.3|1998.3|2004.4|1998.4|2004.9|1998.9|2003.6|1997.6|22
1740099900000|2025-02-21 01:05:00|2004.5|1998.5|2005.3|1999.3|2005.8|1999.8|2004|1998|17
1740100200000|2025-02-21 01:10:00|2005.5|1999.5|2005.8|1999.8|2005.8|1999.8|2005|1999|19
1740100500000|2025-02-21 01:15:00|2005.5|1999.5|2005.5|1999.5|2006|2000|2004.9|1998.9|22
1740100800000|2025-02-21 01:20:00|2005.8|1999.8|2006|2000|2006|2000|2005|1999|14
1740101100000|2025-02-21 01:25:00|2006.1|2000.1|2006|2000|2006.5|2000.5|2006|2000|6
1740101400000|2025-02-21 01:30:00|2006.3|2000.3|2006.4|2000.4|2006.4|2000.4|2006|2000|12
1740101700000|2025-02-21 01:35:00|2006.3|2000.3|2005.9|1999.9|2006.3|2000.3|2005.5|1999.5|10
1740102000000|2025-02-21 01:40:00|2005.8|1999.8|2006.1|2000.1|2006.1|2000.1|2005.5|1999.5|8
1740102300000|2025-02-21 01:45:00|2005.9|1999.9|2005.3|1999.3|2005.9|1999.9|2005.3|1999.3|12
1740102600000|2025-02-21 01:50:00|2005.4|1999.4|2006.6|2000.6|2006.8|2000.8|2005.4|1999.4|13
1740102900000|2025-02-21 01:55:00|2006.5|2000.5|2006.4|2000.4|2006.8|2000.8|2006|2000|19
1740103200000|2025-02-21 02:00:00|2006.1|2000.1|2005.5|1999.5|2006.1|2000.1|2005|1999|20
1740103500000|2025-02-21 02:05:00|2005.4|1999.4|2005.5|1999.5|2005.5|1999.5|2004.8|1998.8|14
1740103800000|2025-02-21 02:10:00|2005.6|1999.6|2006.1|2000.1|2006.1|2000.1|2005.6|1999.6|9
1740104100000|2025-02-21 02:15:00|2005.9|1999.9|2005.4|1999.4|2005.9|1999.9|2004.5|1998.5|9
1740104400000|2025-02-21 02:20:00|2005.3|1999.3|2005.5|1999.5|2005.5|1999.5|2005.3|1999.3|2
1740104700000|2025-02-21 02:25:00|2005.8|1999.8|2005|1999|2005.8|1999.8|2005|1999|5
1740105000000|2025-02-21 02:30:00|2005.3|1999.3|2005|1999|2005.3|1999.3|2004.8|1998.8|14
1740105300000|2025-02-21 02:35:00|2005.3|1999.3|2006|2000|2006|2000|2005.3|1999.3|9
1740105600000|2025-02-21 02:40:00|2006.1|2000.1|2005.6|1999.6|2006.9|2000.9|2005.6|1999.6|11
1740105900000|2025-02-21 02:45:00|2005.9|1999.9|2006.6|2000.6|2006.6|2000.6|2005.9|1999.9|14
1740106200000|2025-02-21 02:50:00|2006.9|2000.9|2006|2000|2007|2001|2005.8|1999.8|10
1740106500000|2025-02-21 02:55:00|2006.3|2000.3|2006.3|2000.3|2007.1|2001.1|2005.8|1999.8|21
1740106800000|2025-02-21 03:00:00|2006.4|2000.4|2004.3|1998.3|2006.6|2000.6|2004.3|1998.3|19
1740107100000|2025-02-21 03:05:00|2004|1998|2003.8|1997.8|2004.8|1998.8|2003.8|1997.8|14
1740107400000|2025-02-21 03:10:00|2004|1998|2003.4|1997.4|2004.3|1998.3|2003.3|1997.3|15
1740107700000|2025-02-21 03:15:00|2003.5|1997.5|2004.3|1998.3|2004.6|1998.6|2003.1|1997.1|23
1740108000000|2025-02-21 03:20:00|2004.5|1998.5|2004.3|1998.3|2004.5|1998.5|2004.3|1998.3|2
1740108300000|2025-02-21 03:25:00|2004|1998|2004|1998|2004.5|1998.5|2003.5|1997.5|7
1740108600000|2025-02-21 03:30:00|2004.3|1998.3|2004.3|1998.3|2004.3|1998.3|2004|1998|3
1740109200000|2025-02-21 03:40:00|2004.4|1998.4|2004.5|1998.5|2004.8|1998.8|2004.4|1998.4|5
1740109500000|2025-02-21 03:45:00|2004.3|1998.3|2004.3|1998.3|2004.3|1998.3|2004.3|1998.3|1
1740111000000|2025-02-21 04:10:00|2004.5|1998.5|2004.3|1998.3|2004.5|1998.5|2004.3|1998.3|2
1740111900000|2025-02-21 04:25:00|2004|1998|2003.8|1997.8|2004|1998|2003.8|1997.8|2
1740112200000|2025-02-21 04:30:00|2004|1998|2003.8|1997.8|2004.3|1998.3|2003.8|1997.8|5
1740112500000|2025-02-21 04:35:00|2004|1998|2004.1|1998.1|2004.1|1998.1|2004|1998|4
1740112800000|2025-02-21 04:40:00|2004.3|1998.3|2004.3|1998.3|2004.3|1998.3|2004.3|1998.3|1
1740113100000|2025-02-21 04:45:00|2004|1998|2004|1998|2004|1998|2004|1998|1
1740113400000|2025-02-21 04:50:00|2004.1|1998.1|2004.1|1998.1|2004.1|1998.1|2004.1|1998.1|1
1740113700000|2025-02-21 04:55:00|2003.5|1997.5|2003.8|1997.8|2004|1998|2003.4|1997.4|8
1740114000000|2025-02-21 05:00:00|2004|1998|2005|1999|2005|1999|2004|1998|9
1740114300000|2025-02-21 05:05:00|2004.9|1998.9|2005.4|1999.4|2005.4|1999.4|2004.5|1998.5|10
1740114600000|2025-02-21 05:10:00|2005.1|1999.1|2005.1|1999.1|2005.4|1999.4|2004.5|1998.5|15
1740114900000|2025-02-21 05:15:00|2004.9|1998.9|2004.8|1998.8|2004.9|1998.9|2004.8|1998.8|2
1740115200000|2025-02-21 05:20:00|2004.5|1998.5|2004.5|1998.5|2004.9|1998.9|2004.3|1998.3|11
1740115500000|2025-02-21 05:25:00|2004.6|1998.6|2004.3|1998.3|2004.6|1998.6|2003.5|1997.5|8
1740115800000|2025-02-21 05:30:00|2004|1998|2004.5|1998.5|2004.5|1998.5|2003.5|1997.5|25
1740116100000|2025-02-21 05:35:00|2004.4|1998.4|2003.8|1997.8|2004.9|1998.9|2003.8|1997.8|19
1740116400000|2025-02-21 05:40:00|2004|1998|2002.6|1996.6|2004|1998|2002.3|1996.3|15
1740116700000|2025-02-21 05:45:00|2002.9|1996.9|2003.4|1997.4|2003.6|1997.6|2002.9|1996.9|9
1740117000000|2025-02-21 05:50:00|2003.3|1997.3|2002.8|1996.8|2003.4|1997.4|2002.8|1996.8|9
1740117300000|2025-02-21 05:55:00|2002.5|1996.5|2002.3|1996.3|2002.5|1996.5|2002.3|1996.3|2
1740117600000|2025-02-21 06:00:00|2002.4|1996.4|2001.4|1995.4|2002.9|1996.9|2001.3|1995.3|12
1740117900000|2025-02-21 06:05:00|2001.3|1995.3|2000.3|1994.3|2001.3|1995.3|1999.3|1993.3|18
1740118200000|2025-02-21 06:10:00|2000.5|1994.5|2001.9|1995.9|2001.9|1995.9|1999.6|1993.6|23
1740118500000|2025-02-21 06:15:00|2001.8|1995.8|2001|1995|2002.8|1996.8|2001|1995|15
1740118800000|2025-02-21 06:20:00|2000.8|1994.8|2000|1994|2000.8|1994.8|1999.9|1993.9|18
1740119100000|2025-02-21 06:25:00|2000.3|1994.3|2001|1995|2001.3|1995.3|2000.3|1994.3|8
1740119400000|2025-02-21 06:30:00|2001.3|1995.3|2001|1995|2001.5|1995.5|1999.9|1993.9|21
1740119700000|2025-02-21 06:35:00|2000.8|1994.8|2000.3|1994.3|2000.8|1994.8|1999.8|1993.8|16
1740120000000|2025-02-21 06:40:00|2000.5|1994.5|2000.5|1994.5|2000.6|1994.6|2000.3|1994.3|11
1740120300000|2025-02-21 06:45:00|2000.3|1994.3|2001|1995|2001|1995|1999.9|1993.9|14
1740120600000|2025-02-21 06:50:00|2000.8|1994.8|2000.3|1994.3|2001.3|1995.3|2000.3|1994.3|7
1740120900000|2025-02-21 06:55:00|1999.9|1993.9|1995.5|1989.5|2000.5|1994.5|1995.3|1989.3|37
1740121200000|2025-02-21 07:00:00|1995.3|1989.3|1998|1992|1998|1992|1995.3|1989.3|11
1740121500000|2025-02-21 07:05:00|1997.9|1991.9|1998.5|1992.5|1998.5|1992.5|1996.9|1990.9|11
1740121800000|2025-02-21 07:10:00|1998.4|1992.4|1998.9|1992.9|1999.5|1993.5|1998.3|1992.3|12
1740122100000|2025-02-21 07:15:00|1998.6|1992.6|1999.5|1993.5|2000.8|1994.8|1998.6|1992.6|16
1740122400000|2025-02-21 07:20:00|1999.3|1993.3|2001|1995|2001.1|1995.1|1999.3|1993.3|12
1740122700000|2025-02-21 07:25:00|2001.3|1995.3|1999.8|1993.8|2001.3|1995.3|1999.6|1993.6|7
1740123000000|2025-02-21 07:30:00|1999.5|1993.5|2000|1994|2000|1994|1998.1|1992.1|19
1740123300000|2025-02-21 07:35:00|2000.3|1994.3|1999.8|1993.8|2000.3|1994.3|1999.5|1993.5|18
1740123600000|2025-02-21 07:40:00|1999.5|1993.5|1999.3|1993.3|1999.5|1993.5|1999|1993|7
1740123900000|2025-02-21 07:45:00|1999.5|1993.5|1999.6|1993.6|2001|1995|1999.5|1993.5|16
1740124200000|2025-02-21 07:50:00|1999.5|1993.5|2000.3|1994.3|2000.3|1994.3|1999.5|1993.5|8
1740124500000|2025-02-21 07:55:00|2000.4|1994.4|2000.6|1994.6|2000.6|1994.6|1998.9|1992.9|15
1740124800000|2025-02-21 08:00:00|2000.4|1994.4|1997.3|1991.3|2001|1995|1996.3|1990.3|103
1740125100000|2025-02-21 08:05:00|1997.8|1991.8|1990.1|1984.1|1998.4|1992.4|1989.6|1983.6|100
1740125400000|2025-02-21 08:10:00|1990.4|1984.4|1990.4|1984.4|1992.6|1986.6|1990.4|1984.4|57
1740125700000|2025-02-21 08:15:00|1990.1|1984.1|1989.6|1983.6|1991|1985|1988.4|1982.4|81
1740126000000|2025-02-21 08:20:00|1989.4|1983.4|1991.4|1985.4|1992.4|1986.4|1989.4|1983.4|37
1740126300000|2025-02-21 08:25:00|1991.1|1985.1|1990.9|1984.9|1991.6|1985.6|1990.6|1984.6|25
1740126600000|2025-02-21 08:30:00|1991.1|1985.1|1990.6|1984.6|1992.1|1986.1|1990.6|1984.6|43
1740126900000|2025-02-21 08:35:00|1991.1|1985.1|1990.9|1984.9|1991.4|1985.4|1990.9|1984.9|12
1740127200000|2025-02-21 08:40:00|1990.6|1984.6|1990.1|1984.1|1991.4|1985.4|1990.1|1984.1|24
1740127500000|2025-02-21 08:45:00|1989.9|1983.9|1990.9|1984.9|1991.9|1985.9|1989.9|1983.9|31
1740127800000|2025-02-21 08:50:00|1991.1|1985.1|1994.1|1988.1|1994.4|1988.4|1991.1|1985.1|27
1740128100000|2025-02-21 08:55:00|1994.4|1988.4|1994.4|1988.4|1994.9|1988.9|1994.1|1988.1|15
1740128400000|2025-02-21 09:00:00|1994.6|1988.6|1991|1985|1996.4|1990.4|1990|1984|139
1740128700000|2025-02-21 09:05:00|1990.9|1984.9|1990.9|1984.9|1993.1|1987.1|1990.4|1984.4|39
1740129000000|2025-02-21 09:10:00|1991.1|1985.1|1989.6|1983.6|1991.1|1985.1|1989.6|1983.6|13
1740129300000|2025-02-21 09:15:00|1989.4|1983.4|1989.4|1983.4|1989.4|1983.4|1988.4|1982.4|11
1740129600000|2025-02-21 09:20:00|1989.1|1983.1|1989.1|1983.1|1989.1|1983.1|1988.4|1982.4|17
1740129900000|2025-02-21 09:25:00|1988.9|1982.9|1989.6|1983.6|1990.1|1984.1|1988.4|1982.4|12
1740130200000|2025-02-21 09:30:00|1989.9|1983.9|1992.4|1986.4|1992.4|1986.4|1989.9|1983.9|25
1740130500000|2025-02-21 09:35:00|1992.6|1986.6|1994.4|1988.4|1995.9|1989.9|1992.6|1986.6|36
1740130800000|2025-02-21 09:40:00|1994.1|1988.1|1992.6|1986.6|1994.1|1988.1|1991.6|1985.6|23
1740131100000|2025-02-21 09:45:00|1992.4|1986.4|1993.1|1987.1|1994.1|1988.1|1992.4|1986.4|16
1740131400000|2025-02-21 09:50:00|1992.9|1986.9|1993.6|1987.6|1994.4|1988.4|1992.9|1986.9|15
1740131700000|2025-02-21 09:55:00|1993.4|1987.4|1995.4|1989.4|1995.4|1989.4|1993.1|1987.1|24
1740132000000|2025-02-21 10:00:00|1995.6|1989.6|1995.9|1989.9|1996.6|1990.6|1995.4|1989.4|25
1740132300000|2025-02-21 10:05:00|1996.1|1990.1|1996.1|1990.1|1996.4|1990.4|1995.6|1989.6|10
1740132600000|2025-02-21 10:10:00|1996.4|1990.4|1996.1|1990.1|1996.4|1990.4|1995.4|1989.4|22
1740132900000|2025-02-21 10:15:00|1995.9|1989.9|1995.9|1989.9|1996.1|1990.1|1995.6|1989.6|7
1740133200000|2025-02-21 10:20:00|1995.6|1989.6|1995.4|1989.4|1995.9|1989.9|1994.4|1988.4|15
1740133500000|2025-02-21 10:25:00|1995.1|1989.1|1994.4|1988.4|1995.1|1989.1|1994.1|1988.1|14
1740133800000|2025-02-21 10:30:00|1994.6|1988.6|1992.9|1986.9|1995.1|1989.1|1992.4|1986.4|19
1740134100000|2025-02-21 10:35:00|1992.6|1986.6|1991.6|1985.6|1992.6|1986.6|1990.6|1984.6|21
1740134400000|2025-02-21 10:40:00|1991.9|1985.9|1990.9|1984.9|1992.1|1986.1|1990.6|1984.6|17
1740134700000|2025-02-21 10:45:00|1991.1|1985.1|1991.1|1985.1|1991.1|1985.1|1990.9|1984.9|11
1740135000000|2025-02-21 10:50:00|1990.9|1984.9|1991.4|1985.4|1991.9|1985.9|1990.9|1984.9|11
1740135300000|2025-02-21 10:55:00|1991.1|1985.1|1991.9|1985.9|1991.9|1985.9|1991.1|1985.1|8
1740135600000|2025-02-21 11:00:00|1991.6|1985.6|1991.6|1985.6|1991.9|1985.9|1991.4|1985.4|9
1740135900000|2025-02-21 11:05:00|1991.4|1985.4|1992.9|1986.9|1992.9|1986.9|1991.4|1985.4|7
1740136200000|2025-02-21 11:10:00|1992.6|1986.6|1992.6|1986.6|1992.6|1986.6|1991.9|1985.9|7
1740136500000|2025-02-21 11:15:00|1992.9|1986.9|1992.9|1986.9|1993.4|1987.4|1992.4|1986.4|15
1740136800000|2025-02-21 11:20:00|1993.1|1987.1|1994.9|1988.9|1994.9|1988.9|1992.9|1986.9|12
1740137100000|2025-02-21 11:25:00|1995.1|1989.1|1993.9|1987.9|1995.1|1989.1|1993.9|1987.9|7
1740137400000|2025-02-21 11:30:00|1993.6|1987.6|1993.1|1987.1|1993.9|1987.9|1992.9|1986.9|14
1740137700000|2025-02-21 11:35:00|1992.9|1986.9|1993.4|1987.4|1993.9|1987.9|1992.9|1986.9|11
1740138000000|2025-02-21 11:40:00|1993.6|1987.6|1994.1|1988.1|1994.4|1988.4|1993.1|1987.1|9
1740138300000|2025-02-21 11:45:00|1993.9|1987.9|1995.6|1989.6|1995.6|1989.6|1993.9|1987.9|11
1740138600000|2025-02-21 11:50:00|1995.4|1989.4|1993.4|1987.4|1995.4|1989.4|1993.1|1987.1|19
1740138900000|2025-02-21 11:55:00|1993.1|1987.1|1993.9|1987.9|1993.9|1987.9|1993.1|1987.1|16
1740139200000|2025-02-21 12:00:00|1993.6|1987.6|1995.9|1989.9|1995.9|1989.9|1992.9|1986.9|12
1740139500000|2025-02-21 12:05:00|1995.6|1989.6|1994.9|1988.9|1996.3|1990.3|1994.9|1988.9|30
1740139800000|2025-02-21 12:10:00|1995.1|1989.1|1995.1|1989.1|1995.4|1989.4|1994.9|1988.9|7
1740140100000|2025-02-21 12:15:00|1995.4|1989.4|1995.6|1989.6|1995.6|1989.6|1995.1|1989.1|4
1740140400000|2025-02-21 12:20:00|1995.9|1989.9|1996.4|1990.4|1997.4|1991.4|1995.9|1989.9|9
1740140700000|2025-02-21 12:25:00|1996.1|1990.1|1996.4|1990.4|1996.6|1990.6|1996.1|1990.1|10
1740141000000|2025-02-21 12:30:00|1996.6|1990.6|1996.6|1990.6|1996.9|1990.9|1996.4|1990.4|9
1740141300000|2025-02-21 12:35:00|1996.4|1990.4|1995.4|1989.4|1996.4|1990.4|1994.9|1988.9|13
1740141600000|2025-02-21 12:40:00|1995.6|1989.6|1995.9|1989.9|1995.9|1989.9|1995.4|1989.4|8
1740141900000|2025-02-21 12:45:00|1996.1|1990.1|1997.1|1991.1|1997.4|1991.4|1996.1|1990.1|13
1740142200000|2025-02-21 12:50:00|1996.9|1990.9|1996.6|1990.6|1997.6|1991.6|1996.1|1990.1|21
1740142500000|2025-02-21 12:55:00|1996.9|1990.9|1994.9|1988.9|1996.9|1990.9|1994.6|1988.6|21
1740142800000|2025-02-21 13:00:00|1994.6|1988.6|1993.9|1987.9|1995.4|1989.4|1992.9|1986.9|53
1740143100000|2025-02-21 13:05:00|1994.1|1988.1|1995.1|1989.1|1996.6|1990.6|1994.1|1988.1|21
1740143400000|2025-02-21 13:10:00|1994.9|1988.9|1995.1|1989.1|1995.4|1989.4|1993.9|1987.9|15
1740143700000|2025-02-21 13:15:00|1994.9|1988.9|1997.1|1991.1|1998.6|1992.6|1994.9|1988.9|28
1740144000000|2025-02-21 13:20:00|1997.4|1991.4|1997.6|1991.6|1997.6|1991.6|1996.4|1990.4|14
1740144300000|2025-02-21 13:25:00|1997.4|1991.4|1996.4|1990.4|1997.6|1991.6|1996.1|1990.1|18
1740144600000|2025-02-21 13:30:00|1996.1|1990.1|1995.1|1989.1|1996.4|1990.4|1995.1|1989.1|10
1740144900000|2025-02-21 13:35:00|1994.9|1988.9|1994.9|1988.9|1994.9|1988.9|1993.9|1987.9|24
1740145200000|2025-02-21 13:40:00|1994.6|1988.6|1994.8|1988.8|1995.9|1989.9|1994.1|1988.1|19
1740145500000|2025-02-21 13:45:00|1994.9|1988.9|1994.4|1988.4|1996.1|1990.1|1994.1|1988.1|23
1740145800000|2025-02-21 13:50:00|1994.1|1988.1|1996.9|1990.9|1996.9|1990.9|1993.9|1987.9|35
1740146100000|2025-02-21 13:55:00|1997.1|1991.1|1997.9|1991.9|1997.9|1991.9|1996.1|1990.1|27
1740146400000|2025-02-21 14:00:00|1997.6|1991.6|1998.4|1992.4|1998.9|1992.9|1996.9|1990.9|41
1740146700000|2025-02-21 14:05:00|1998.1|1992.1|1998.9|1992.9|1999.1|1993.1|1997.9|1991.9|12
1740147000000|2025-02-21 14:10:00|1999.1|1993.1|1999.4|1993.4|1999.9|1993.9|1998.1|1992.1|33
1740147300000|2025-02-21 14:15:00|1999.1|1993.1|1998.6|1992.6|1999.6|1993.6|1997.9|1991.9|22
1740147600000|2025-02-21 14:20:00|1998.9|1992.9|1998.9|1992.9|1999.6|1993.6|1998.4|1992.4|14
1740147900000|2025-02-21 14:25:00|1999.1|1993.1|2000.1|1994.1|2000.9|1994.9|1997.9|1991.9|19
1740148200000|2025-02-21 14:30:00|1999.9|1993.9|1998.9|1992.9|2000.4|1994.4|1998.9|1992.9|32
1740148500000|2025-02-21 14:35:00|1999.1|1993.1|1998.6|1992.6|1999.1|1993.1|1996.9|1990.9|33
1740148800000|2025-02-21 14:40:00|1998.9|1992.9|1997.9|1991.9|1999.4|1993.4|1997.6|1991.6|12
1740149100000|2025-02-21 14:45:00|1998.4|1992.4|1998.4|1992.4|1998.4|1992.4|1997.6|1991.6|18
1740149400000|2025-02-21 14:50:00|1998.1|1992.1|1999.4|1993.4|1999.4|1993.4|1997.6|1991.6|16
1740149700000|2025-02-21 14:55:00|1999.1|1993.1|1998.6|1992.6|1999.1|1993.1|1997.6|1991.6|15
1740150000000|2025-02-21 15:00:00|1998.9|1992.9|1998.6|1992.6|1999.9|1993.9|1998.6|1992.6|36
1740150300000|2025-02-21 15:05:00|1998.9|1992.9|2000.4|1994.4|2000.5|1994.5|1998.9|1992.9|40
1740150600000|2025-02-21 15:10:00|2000.1|1994.1|1998.6|1992.6|2000.4|1994.4|1998.6|1992.6|32
1740150900000|2025-02-21 15:15:00|1998.4|1992.4|1999.6|1993.6|2000.9|1994.9|1998.4|1992.4|20
1740151200000|2025-02-21 15:20:00|1999.4|1993.4|1998.9|1992.9|1999.9|1993.9|1998.6|1992.6|13
1740151500000|2025-02-21 15:25:00|1999.1|1993.1|1997.6|1991.6|1999.1|1993.1|1996.4|1990.4|20
1740151800000|2025-02-21 15:30:00|1997.4|1991.4|1997.1|1991.1|1997.9|1991.9|1997.1|1991.1|11
1740152100000|2025-02-21 15:35:00|1996.9|1990.9|1996.1|1990.1|1996.9|1990.9|1996.1|1990.1|8
1740152400000|2025-02-21 15:40:00|1995.9|1989.9|1997.1|1991.1|1997.4|1991.4|1994.6|1988.6|14
1740152700000|2025-02-21 15:45:00|1997.4|1991.4|1997.1|1991.1|1997.9|1991.9|1996.9|1990.9|14
1740153000000|2025-02-21 15:50:00|1997.4|1991.4|1996.9|1990.9|1997.6|1991.6|1996.6|1990.6|12
1740153300000|2025-02-21 15:55:00|1996.6|1990.6|1997.1|1991.1|1997.4|1991.4|1996.1|1990.1|12
1740153600000|2025-02-21 16:00:00|1997.4|1991.4|1997.6|1991.6|1998.4|1992.4|1996.6|1990.6|19
1740153900000|2025-02-21 16:05:00|1997.9|1991.9|1999.1|1993.1|1999.9|1993.9|1997.9|1991.9|18
1740154200000|2025-02-21 16:10:00|1999.4|1993.4|1999.1|1993.1|2000.1|1994.1|1998.9|1992.9|33
1740154500000|2025-02-21 16:15:00|1999.4|1993.4|1999.4|1993.4|2000.6|1994.6|1998.9|1992.9|49
1740154800000|2025-02-21 16:20:00|1999.6|1993.6|2001.1|1995.1|2001.9|1995.9|1999.6|1993.6|19
1740155100000|2025-02-21 16:25:00|2001.4|1995.4|2002.1|1996.1|2002.4|1996.4|2001.1|1995.1|17
1740155400000|2025-02-21 16:30:00|2002.4|1996.4|2002.4|1996.4|2002.6|1996.6|2002.1|1996.1|9
1740155700000|2025-02-21 16:35:00|2002.6|1996.6|2002.1|1996.1|2002.6|1996.6|2001.9|1995.9|5
1740156000000|2025-02-21 16:40:00|2001.9|1995.9|2001.4|1995.4|2003.6|1997.6|2001.4|1995.4|15
1740156300000|2025-02-21 16:45:00|2001.6|1995.6|2009.5|2003.5|2011.4|2005.4|2001.6|1995.6|65
1740156600000|2025-02-21 16:50:00|2009.6|2003.6|2009.4|2003.4|2010.3|2004.3|2008.6|2002.6|53
1740156900000|2025-02-21 16:55:00|2009.6|2003.6|2012.1|2006.1|2012.6|2006.6|2009.6|2003.6|105
1740157200000|2025-02-21 17:00:00|2011.4|2005.4|2010.6|2004.6|2012.1|2006.1|2010.6|2004.6|12
1740157500000|2025-02-21 17:05:00|2010.9|2004.9|2010.1|2004.1|2010.9|2004.9|2009.9|2003.9|9
1740157800000|2025-02-21 17:10:00|2009.9|2003.9|2010.1|2004.1|2010.4|2004.4|2009.4|2003.4|7
1740158100000|2025-02-21 17:15:00|2010.6|2004.6|2010.6|2004.6|2010.6|2004.6|2010.1|2004.1|7
1740158400000|2025-02-21 17:20:00|2010.4|2004.4|2011.1|2005.1|2011.6|2005.6|2010.4|2004.4|13
1740158700000|2025-02-21 17:25:00|2010.4|2004.4|2009.9|2003.9|2010.6|2004.6|2009.9|2003.9|11
1740159000000|2025-02-21 17:30:00|2009.6|2003.6|2009.6|2003.6|2009.9|2003.9|2009.6|2003.6|3
1740159300000|2025-02-21 17:35:00|2009.9|2003.9|2009.6|2003.6|2009.9|2003.9|2009.4|2003.4|6
1740159600000|2025-02-21 17:40:00|2009.4|2003.4|2009.4|2003.4|2009.6|2003.6|2009.4|2003.4|5
1740159900000|2025-02-21 17:45:00|2009.6|2003.6|2010.4|2004.4|2010.4|2004.4|2009.6|2003.6|5
1740160200000|2025-02-21 17:50:00|2010.1|2004.1|2009.6|2003.6|2010.1|2004.1|2009.4|2003.4|10
1740160500000|2025-02-21 17:55:00|2009.8|2003.8|2009.4|2003.4|2009.9|2003.9|2009.3|2003.3|12
1740160800000|2025-02-21 18:00:00|2009.3|2003.3|2008.4|2002.4|2009.3|2003.3|2008.4|2002.4|7
1740161100000|2025-02-21 18:05:00|2008.6|2002.6|2007.9|2001.9|2008.6|2002.6|2007.6|2001.6|6
1740161400000|2025-02-21 18:10:00|2008.1|2002.1|2008.9|2002.9|2009.4|2003.4|2007.6|2001.6|16
1740161700000|2025-02-21 18:15:00|2008.8|2002.8|2007.8|2001.8|2008.8|2002.8|2007.4|2001.4|21
1740162000000|2025-02-21 18:20:00|2007.5|2001.5|2007.3|2001.3|2007.5|2001.5|2007.3|2001.3|2
1740162300000|2025-02-21 18:25:00|2006.5|2000.5|2005.9|1999.9|2006.5|2000.5|2005.9|1999.9|5
1740162600000|2025-02-21 18:30:00|2006|2000|2005.9|1999.9|2006|2000|2005.9|1999.9|2
1740162900000|2025-02-21 18:35:00|2006|2000|2006.4|2000.4|2006.4|2000.4|2006|2000|2
1740163200000|2025-02-21 18:40:00|2006.5|2000.5|2008|2002|2008.1|2002.1|2006.4|2000.4|6
1740163500000|2025-02-21 18:45:00|2007.6|2001.6|2007.4|2001.4|2008.1|2002.1|2007.4|2001.4|8
1740163800000|2025-02-21 18:50:00|2007.3|2001.3|2006.3|2000.3|2007.3|2001.3|2006.3|2000.3|7
1740164100000|2025-02-21 18:55:00|2012.8|1994|2016.3|1997.5|2016.3|1997.5|2012.8|1994|7
1740358800000|2025-02-24 01:00:00|2005.8|1999.8|2005.1|1999.1|2006.3|2000.3|2003.4|1997.4|30
1740359100000|2025-02-24 01:05:00|2004.9|1998.9|2003.5|1997.5|2005.8|1999.8|2003.1|1997.1|28
1740359400000|2025-02-24 01:10:00|2003.9|1997.9|2005.5|1999.5|2005.5|1999.5|2003.9|1997.9|13
1740359700000|2025-02-24 01:15:00|2005.3|1999.3|2007.3|2001.3|2007.3|2001.3|2005|1999|26
1740360000000|2025-02-24 01:20:00|2007.1|2001.1|2005.4|1999.4|2007.3|2001.3|2005.3|1999.3|17
1740360300000|2025-02-24 01:25:00|2005.3|1999.3|2005.3|1999.3|2005.3|1999.3|2004.8|1998.8|19
1740360600000|2025-02-24 01:30:00|2005|1999|2004.6|1998.6|2005.3|1999.3|2004|1998|22
1740360900000|2025-02-24 01:35:00|2004.8|1998.8|2005.4|1999.4|2005.6|1999.6|2004.8|1998.8|8
1740361200000|2025-02-24 01:40:00|2005.5|1999.5|2006.3|2000.3|2006.3|2000.3|2005.5|1999.5|7
1740361500000|2025-02-24 01:45:00|2006.5|2000.5|2006.8|2000.8|2007.3|2001.3|2006.5|2000.5|9
1740361800000|2025-02-24 01:50:00|2007|2001|2007.3|2001.3|2007.3|2001.3|2006.8|2000.8|12
1740362400000|2025-02-24 02:00:00|2007|2001|2008.6|2002.6|2008.6|2002.6|2007|2001|16
1740362700000|2025-02-24 02:05:00|2008.8|2002.8|2009|2003|2009|2003|2008.8|2002.8|7
1740363000000|2025-02-24 02:10:00|2009.3|2003.3|2010.5|2004.5|2010.5|2004.5|2009.3|2003.3|10
1740363300000|2025-02-24 02:15:00|2010.8|2004.8|2010.5|2004.5|2010.9|2004.9|2010.5|2004.5|7
1740363600000|2025-02-24 02:20:00|2010.4|2004.4|2010|2004|2010.4|2004.4|2009.5|2003.5|7
1740363900000|2025-02-24 02:25:00|2009.8|2003.8|2010.4|2004.4|2010.4|2004.4|2009.8|2003.8|6
1740364200000|2025-02-24 02:30:00|2010.6|2004.6|2011.4|2005.4|2011.6|2005.6|2010.5|2004.5|23
1740364500000|2025-02-24 02:35:00|2011.6|2005.6|2014.4|2008.4|2014.5|2008.5|2011.4|2005.4|21
1740364800000|2025-02-24 02:40:00|2014.5|2008.5|2013.5|2007.5|2014.5|2008.5|2013.5|2007.5|10
1740365100000|2025-02-24 02:45:00|2013.4|2007.4|2011.6|2005.6|2013.5|2007.5|2011.4|2005.4|23
1740365400000|2025-02-24 02:50:00|2011.8|2005.8|2012.5|2006.5|2012.5|2006.5|2011.3|2005.3|35
1740365700000|2025-02-24 02:55:00|2012.3|2006.3|2012|2006|2012.5|2006.5|2011.6|2005.6|20
1740366000000|2025-02-24 03:00:00|2011.8|2005.8|2012.5|2006.5|2012.8|2006.8|2011.8|2005.8|8
1740366300000|2025-02-24 03:05:00|2012.8|2006.8|2013|2007|2013|2007|2012.5|2006.5|6
1740366600000|2025-02-24 03:10:00|2012.8|2006.8|2014.3|2008.3|2014.3|2008.3|2012.8|2006.8|14
1740366900000|2025-02-24 03:15:00|2014.4|2008.4|2014.8|2008.8|2015|2009|2014.4|2008.4|8
1740367200000|2025-02-24 03:20:00|2014.9|2008.9|2015|2009|2016.6|2010.6|2014.8|2008.8|22
1740367500000|2025-02-24 03:25:00|2014.8|2008.8|2014|2008|2015|2009|2013.6|2007.6|11
1740367800000|2025-02-24 03:30:00|2013.6|2007.6|2013.6|2007.6|2013.9|2007.9|2013.5|2007.5|5
1740368100000|2025-02-24 03:35:00|2013.4|2007.4|2013.9|2007.9|2014|2008|2013.4|2007.4|13
1740368400000|2025-02-24 03:40:00|2013.6|2007.6|2013.5|2007.5|2013.6|2007.6|2013.5|2007.5|2
1740368700000|2025-02-24 03:45:00|2013.6|2007.6|2013.5|2007.5|2013.6|2007.6|2013.5|2007.5|2
1740369000000|2025-02-24 03:50:00|2013.4|2007.4|2013.4|2007.4|2013.4|2007.4|2013.4|2007.4|1
1740369300000|2025-02-24 03:55:00|2013.6|2007.6|2013.6|2007.6|2013.6|2007.6|2013.6|2007.6|1
1740369600000|2025-02-24 04:00:00|2013.8|2007.8|2013.5|2007.5|2013.8|2007.8|2013.5|2007.5|5
1740369900000|2025-02-24 04:05:00|2013.6|2007.6|2013.5|2007.5|2013.6|2007.6|2013.5|2007.5|2
1740370800000|2025-02-24 04:20:00|2013.8|2007.8|2013.5|2007.5|2013.8|2007.8|2013.5|2007.5|2
1740371100000|2025-02-24 04:25:00|2013.6|2007.6|2013.5|2007.5|2013.6|2007.6|2013.5|2007.5|2
1740371400000|2025-02-24 04:30:00|2013.8|2007.8|2013.4|2007.4|2013.8|2007.8|2013.4|2007.4|3
1740371700000|2025-02-24 04:35:00|2013.6|2007.6|2013.9|2007.9|2014.1|2008.1|2013.6|2007.6|5
1740372000000|2025-02-24 04:40:00|2014|2008|2013|2007|2014.1|2008.1|2013|2007|5
1740372300000|2025-02-24 04:45:00|2013.3|2007.3|2013.5|2007.5|2013.5|2007.5|2013.3|2007.3|2
1740372600000|2025-02-24 04:50:00|2013.8|2007.8|2013.5|2007.5|2013.8|2007.8|2013.5|2007.5|3
1740372900000|2025-02-24 04:55:00|2013.8|2007.8|2013.8|2007.8|2013.8|2007.8|2013.8|2007.8|1
1740373200000|2025-02-24 05:00:00|2013.5|2007.5|2013.3|2007.3|2013.5|2007.5|2013.3|2007.3|3
1740373500000|2025-02-24 05:05:00|2013.1|2007.1|2013.1|2007.1|2013.1|2007.1|2013.1|2007.1|1
1740373800000|2025-02-24 05:10:00|2013.3|2007.3|2013.3|2007.3|2013.3|2007.3|2013.3|2007.3|1
1740374100000|2025-02-24 05:15:00|2013.4|2007.4|2012.6|2006.6|2013.4|2007.4|2012.5|2006.5|6
1740374400000|2025-02-24 05:20:00|2012.9|2006.9|2013.3|2007.3|2013.3|2007.3|2012.9|2006.9|5
1740374700000|2025-02-24 05:25:00|2013.4|2007.4|2013.3|2007.3|2013.5|2007.5|2013.3|2007.3|4
1740375000000|2025-02-24 05:30:00|2013|2007|2012.8|2006.8|2013.5|2007.5|2012.5|2006.5|14
1740375300000|2025-02-24 05:35:00|2012.6|2006.6|2012.6|2006.6|2012.6|2006.6|2012.6|2006.6|1
1740375600000|2025-02-24 05:40:00|2012.9|2006.9|2013.5|2007.5|2013.6|2007.6|2012.9|2006.9|3
1740375900000|2025-02-24 05:45:00|2013.4|2007.4|2013|2007|2013.5|2007.5|2013|2007|5
1740376200000|2025-02-24 05:50:00|2013.3|2007.3|2013|2007|2013.5|2007.5|2012.8|2006.8|7
1740376500000|2025-02-24 05:55:00|2012.8|2006.8|2012|2006|2012.8|2006.8|2011|2005|15
1740376800000|2025-02-24 06:00:00|2011.8|2005.8|2011.5|2005.5|2012.5|2006.5|2011.5|2005.5|11
1740377100000|2025-02-24 06:05:00|2011.8|2005.8|2012.5|2006.5|2012.5|2006.5|2011.8|2005.8|3
1740377400000|2025-02-24 06:10:00|2012.8|2006.8|2012.8|2006.8|2012.8|2006.8|2012.3|2006.3|6
1740377700000|2025-02-24 06:15:00|2012.6|2006.6|2012.5|2006.5|2012.6|2006.6|2012|2006|9
1740378000000|2025-02-24 06:20:00|2012.4|2006.4|2012.8|2006.8|2012.9|2006.9|2012.3|2006.3|5
1740378300000|2025-02-24 06:25:00|2013|2007|2013.4|2007.4|2013.4|2007.4|2013|2007|5
1740378600000|2025-02-24 06:30:00|2013.3|2007.3|2013.3|2007.3|2013.3|2007.3|2013.3|2007.3|1
1740378900000|2025-02-24 06:35:00|2013|2007|2012.8|2006.8|2013.4|2007.4|2012.5|2006.5|14
1740379200000|2025-02-24 06:40:00|2013|2007|2012.5|2006.5|2013|2007|2012.4|2006.4|5
1740379500000|2025-02-24 06:45:00|2012.6|2006.6|2011.5|2005.5|2012.8|2006.8|2011.4|2005.4|8
1740379800000|2025-02-24 06:50:00|2011.9|2005.9|2012.4|2006.4|2012.5|2006.5|2011.1|2005.1|13
1740380100000|2025-02-24 06:55:00|2012.5|2006.5|2013|2007|2013.4|2007.4|2012.5|2006.5|6
1740380400000|2025-02-24 07:00:00|2013.3|2007.3|2013.9|2007.9|2014|2008|2013|2007|6
1740380700000|2025-02-24 07:05:00|2013.8|2007.8|2013.5|2007.5|2014.8|2008.8|2013.5|2007.5|9
1740381000000|2025-02-24 07:10:00|2013.8|2007.8|2013.9|2007.9|2013.9|2007.9|2013.8|2007.8|4
1740381300000|2025-02-24 07:15:00|2013.8|2007.8|2011.5|2005.5|2013.8|2007.8|2010.5|2004.5|13
1740381600000|2025-02-24 07:20:00|2011.3|2005.3|2009.3|2003.3|2011.3|2005.3|2009|2003|14
1740381900000|2025-02-24 07:25:00|2009|2003|2007.5|2001.5|2009|2003|2006|2000|33
1740382200000|2025-02-24 07:30:00|2007.8|2001.8|2007|2001|2007.9|2001.9|2005.3|1999.3|17
1740382500000|2025-02-24 07:35:00|2006.9|2000.9|2004.9|1998.9|2007|2001|2004.9|1998.9|12
1740382800000|2025-02-24 07:40:00|2005.1|1999.1|2005.5|1999.5|2005.9|1999.9|2004.8|1998.8|15
1740383100000|2025-02-24 07:45:00|2005.4|1999.4|2006.9|2000.9|2006.9|2000.9|2004.5|1998.5|24
1740383400000|2025-02-24 07:50:00|2007.1|2001.1|2005.3|1999.3|2007.1|2001.1|2005.3|1999.3|10
1740383700000|2025-02-24 07:55:00|2005.4|1999.4|2012|2006|2012|2006|2005.1|1999.1|74
1740384000000|2025-02-24 08:00:00|2011|2005|2014.6|2008.6|2015.3|2009.3|2009.5|2003.5|73
1740384300000|2025-02-24 08:05:00|2015.3|2009.3|2015.6|2009.6|2016.3|2010.3|2013.9|2007.9|76
1740384600000|2025-02-24 08:10:00|2015.4|2009.4|2012.9|2006.9|2015.6|2009.6|2012.9|2006.9|41
1740384900000|2025-02-24 08:15:00|2012.6|2006.6|2014.4|2008.4|2015.1|2009.1|2012.4|2006.4|35
1740385200000|2025-02-24 08:20:00|2015.1|2009.1|2014.9|2008.9|2016.1|2010.1|2013.8|2007.8|45
1740385500000|2025-02-24 08:25:00|2015.1|2009.1|2014.6|2008.6|2016.1|2010.1|2013.9|2007.9|19
1740385800000|2025-02-24 08:30:00|2014.9|2008.9|2016.1|2010.1|2016.1|2010.1|2013.9|2007.9|16
1740386100000|2025-02-24 08:35:00|2015.9|2009.9|2014.9|2008.9|2015.9|2009.9|2013.9|2007.9|20
1740386400000|2025-02-24 08:40:00|2015.1|2009.1|2013.6|2007.6|2015.1|2009.1|2013.1|2007.1|18
1740386700000|2025-02-24 08:45:00|2013.9|2007.9|2014.1|2008.1|2014.6|2008.6|2012.4|2006.4|17
1740387000000|2025-02-24 08:50:00|2014.4|2008.4|2015.6|2009.6|2015.6|2009.6|2014.4|2008.4|14
1740387300000|2025-02-24 08:55:00|2016.1|2010.1|2016.1|2010.1|2016.1|2010.1|2015.6|2009.6|13
1740387600000|2025-02-24 09:00:00|2015.9|2009.9|2016.9|2010.9|2018.1|2012.1|2015.9|2009.9|77
1740387900000|2025-02-24 09:05:00|2017.4|2011.4|2016.4|2010.4|2017.6|2011.6|2016.4|2010.4|41
1740388200000|2025-02-24 09:10:00|2016.6|2010.6|2016.4|2010.4|2017.6|2011.6|2015.9|2009.9|29
1740388500000|2025-02-24 09:15:00|2016.1|2010.1|2015.6|2009.6|2016.1|2010.1|2014.6|2008.6|39
1740388800000|2025-02-24 09:20:00|2015.4|2009.4|2015.4|2009.4|2016.1|2010.1|2014.9|2008.9|29
1740389100000|2025-02-24 09:25:00|2015.6|2009.6|2017.1|2011.1|2017.1|2011.1|2014.6|2008.6|25
1740389400000|2025-02-24 09:30:00|2016.9|2010.9|2015.9|2009.9|2017.1|2011.1|2014.9|2008.9|23
1740389700000|2025-02-24 09:35:00|2016.1|2010.1|2016.9|2010.9|2017.1|2011.1|2015.6|2009.6|18
1740390000000|2025-02-24 09:40:00|2016.6|2010.6|2015.9|2009.9|2017.1|2011.1|2015.1|2009.1|28
1740390300000|2025-02-24 09:45:00|2015.1|2009.1|2013.9|2007.9|2015.1|2009.1|2013.9|2007.9|8
1740390600000|2025-02-24 09:50:00|2013.6|2007.6|2012.9|2006.9|2013.6|2007.6|2012.9|2006.9|7
1740390900000|2025-02-24 09:55:00|2013.1|2007.1|2013.1|2007.1|2013.4|2007.4|2012.1|2006.1|13
1740391200000|2025-02-24 10:00:00|2012.9|2006.9|2009.9|2003.9|2012.9|2006.9|2009.1|2003.1|26
1740391500000|2025-02-24 10:05:00|2010.1|2004.1|2009.6|2003.6|2010.1|2004.1|2008.9|2002.9|15
1740391800000|2025-02-24 10:10:00|2009.1|2003.1|2009.6|2003.6|2009.6|2003.6|2008.4|2002.4|19
1740392100000|2025-02-24 10:15:00|2009.1|2003.1|2008.1|2002.1|2009.4|2003.4|2006.9|2000.9|21
1740392400000|2025-02-24 10:20:00|2007.9|2001.9|2008.4|2002.4|2008.4|2002.4|2007.6|2001.6|7
1740392700000|2025-02-24 10:25:00|2008.1|2002.1|2008.1|2002.1|2008.1|2002.1|2006.6|2000.6|19
1740393000000|2025-02-24 10:30:00|2007.9|2001.9|2007.6|2001.6|2008.1|2002.1|2007.4|2001.4|10
1740393300000|2025-02-24 10:35:00|2007.9|2001.9|2007.9|2001.9|2008.4|2002.4|2007.6|2001.6|14
1740393600000|2025-02-24 10:40:00|2007.6|2001.6|2007.1|2001.1|2007.9|2001.9|2007.1|2001.1|5
1740393900000|2025-02-24 10:45:00|2007.4|2001.4|2006.6|2000.6|2007.4|2001.4|2006.6|2000.6|4
1740394200000|2025-02-24 10:50:00|2006.9|2000.9|2007.6|2001.6|2007.9|2001.9|2006.9|2000.9|12
1740394500000|2025-02-24 10:55:00|2007.4|2001.4|2007.1|2001.1|2007.4|2001.4|2006.6|2000.6|5
1740394800000|2025-02-24 11:00:00|2007.4|2001.4|2005.6|1999.6|2007.4|2001.4|2005.4|1999.4|16
1740395100000|2025-02-24 11:05:00|2005.9|1999.9|2004.1|1998.1|2006.1|2000.1|2003.6|1997.6|26
1740395400000|2025-02-24 11:10:00|2003.9|1997.9|2002.1|1996.1|2004.1|1998.1|2002.1|1996.1|14
1740395700000|2025-02-24 11:15:00|2002.4|1996.4|2003.1|1997.1|2003.9|1997.9|2002.4|1996.4|15
1740396000000|2025-02-24 11:20:00|2003.6|1997.6|2005.6|1999.6|2005.6|1999.6|2003.6|1997.6|14
1740396300000|2025-02-24 11:25:00|2005.4|1999.4|2004.1|1998.1|2005.6|1999.6|2004.1|1998.1|11
1740396600000|2025-02-24 11:30:00|2003.9|1997.9|2004.4|1998.4|2004.9|1998.9|2003.1|1997.1|17
1740396900000|2025-02-24 11:35:00|2003.9|1997.9|2004.6|1998.6|2004.9|1998.9|2003.6|1997.6|6
1740397200000|2025-02-24 11:40:00|2005.1|1999.1|2005.4|1999.4|2006.4|2000.4|2004.9|1998.9|25
1740397500000|2025-02-24 11:45:00|2005.6|1999.6|2005.6|1999.6|2006.4|2000.4|2004.9|1998.9|15
1740397800000|2025-02-24 11:50:00|2005.4|1999.4|2007.1|2001.1|2007.6|2001.6|2005.4|1999.4|25
1740398100000|2025-02-24 11:55:00|2007.4|2001.4|2007.6|2001.6|2007.9|2001.9|2006.9|2000.9|12
1740398400000|2025-02-24 12:00:00|2007.4|2001.4|2006.1|2000.1|2007.4|2001.4|2005.6|1999.6|17
1740398700000|2025-02-24 12:05:00|2006.6|2000.6|2009|2003|2010.9|2004.9|2006.6|2000.6|48
1740399000000|2025-02-24 12:10:00|2009.3|2003.3|2009.9|2003.9|2010.9|2004.9|2009.1|2003.1|21
1740399300000|2025-02-24 12:15:00|2010.1|2004.1|2010.4|2004.4|2012.1|2006.1|2009.6|2003.6|30
1740399600000|2025-02-24 12:20:00|2010.1|2004.1|2008.4|2002.4|2010.1|2004.1|2007.6|2001.6|14
1740399900000|2025-02-24 12:25:00|2008.6|2002.6|2007.6|2001.6|2009.1|2003.1|2007.1|2001.1|21
1740400200000|2025-02-24 12:30:00|2007.4|2001.4|2006.4|2000.4|2007.6|2001.6|2006.4|2000.4|20
1740400500000|2025-02-24 12:35:00|2005.9|1999.9|2006.4|2000.4|2007.4|2001.4|2004.6|1998.6|44
1740400800000|2025-02-24 12:40:00|2006.1|2000.1|2006.9|2000.9|2007.1|2001.1|2004.6|1998.6|28
1740401100000|2025-02-24 12:45:00|2007.1|2001.1|2005.6|1999.6|2007.1|2001.1|2005.6|1999.6|19
1740401400000|2025-02-24 12:50:00|2005.4|1999.4|2005.4|1999.4|2007.1|2001.1|2004.9|1998.9|42
1740401700000|2025-02-24 12:55:00|2005.1|1999.1|2006.9|2000.9|2007.1|2001.1|2004.9|1998.9|50
1740402000000|2025-02-24 13:00:00|2007.1|2001.1|2007.6|2001.6|2009.3|2003.3|2006.4|2000.4|89
1740402300000|2025-02-24 13:05:00|2007.4|2001.4|2006.4|2000.4|2008.6|2002.6|2005.9|1999.9|57
1740402600000|2025-02-24 13:10:00|2006.1|2000.1|2003.9|1997.9|2006.1|2000.1|2003.9|1997.9|37
1740402900000|2025-02-24 13:15:00|2003.6|1997.6|2001.6|1995.6|2003.6|1997.6|2001.4|1995.4|28
1740403200000|2025-02-24 13:20:00|2001.9|1995.9|2002.1|1996.1|2002.6|1996.6|2001.4|1995.4|20
1740403500000|2025-02-24 13:25:00|2001.9|1995.9|2001.6|1995.6|2002.4|1996.4|2001.6|1995.6|16
1740403800000|2025-02-24 13:30:00|2001.4|1995.4|2001.1|1995.1|2002.1|1996.1|2001.1|1995.1|16
1740404100000|2025-02-24 13:35:00|2001.4|1995.4|2001.4|1995.4|2002.9|1996.9|2000.4|1994.4|29
1740404400000|2025-02-24 13:40:00|2001.6|1995.6|2000.9|1994.9|2002.1|1996.1|2000.9|1994.9|15
1740404700000|2025-02-24 13:45:00|2001.1|1995.1|2001.1|1995.1|2001.1|1995.1|2000.6|1994.6|9
1740405000000|2025-02-24 13:50:00|2001.4|1995.4|2002.6|1996.6|2003.4|1997.4|2001.4|1995.4|23
1740405300000|2025-02-24 13:55:00|2002.4|1996.4|2003.1|1997.1|2004.6|1998.6|2001.9|1995.9|22
1740405600000|2025-02-24 14:00:00|2002.9|1996.9|2003.1|1997.1|2006.1|2000.1|2002.6|1996.6|60
1740405900000|2025-02-24 14:05:00|2002.9|1996.9|2004.4|1998.4|2005.4|1999.4|2002.1|1996.1|65
1740406200000|2025-02-24 14:10:00|2004.1|1998.1|2003.6|1997.6|2004.1|1998.1|2002.1|1996.1|29
1740406500000|2025-02-24 14:15:00|2003.9|1997.9|2002.6|1996.6|2004.1|1998.1|2001.6|1995.6|19
1740406800000|2025-02-24 14:20:00|2002.9|1996.9|2002.6|1996.6|2003.1|1997.1|2002.1|1996.1|22
1740407100000|2025-02-24 14:25:00|2002.4|1996.4|2003.1|1997.1|2003.4|1997.4|2002.1|1996.1|20
1740407400000|2025-02-24 14:30:00|2002.9|1996.9|2002.1|1996.1|2003.1|1997.1|2001.6|1995.6|37
1740407700000|2025-02-24 14:35:00|2001.9|1995.9|2000.6|1994.6|2001.9|1995.9|2000.4|1994.4|20
1740408000000|2025-02-24 14:40:00|2000.4|1994.4|1999.6|1993.6|2000.4|1994.4|1999.4|1993.4|8
1740408300000|2025-02-24 14:45:00|1999.9|1993.9|1999.9|1993.9|2000.9|1994.9|1998.9|1992.9|26
1740408600000|2025-02-24 14:50:00|1999.6|1993.6|2000.4|1994.4|2001.1|1995.1|1998.9|1992.9|41
1740408900000|2025-02-24 14:55:00|2000.6|1994.6|2001.1|1995.1|2002.1|1996.1|1999.9|1993.9|28
1740409200000|2025-02-24 15:00:00|2000.9|1994.9|2001.1|1995.1|2002.1|1996.1|2000.1|1994.1|36
1740409500000|2025-02-24 15:05:00|2001.9|1995.9|2005.1|1999.1|2005.1|1999.1|2001.6|1995.6|47
1740409800000|2025-02-24 15:10:00|2005.4|1999.4|2005.6|1999.6|2007.1|2001.1|2004.6|1998.6|41
1740410100000|2025-02-24 15:15:00|2005.4|1999.4|2001.9|1995.9|2005.4|1999.4|2001.9|1995.9|27
1740410400000|2025-02-24 15:20:00|2001.6|1995.6|2003.1|1997.1|2003.1|1997.1|2001.1|1995.1|30
1740410700000|2025-02-24 15:25:00|2002.9|1996.9|2003.4|1997.4|2003.9|1997.9|2002.4|1996.4|23
1740411000000|2025-02-24 15:30:00|2003.1|1997.1|2002.1|1996.1|2003.1|1997.1|2001.4|1995.4|23
1740411300000|2025-02-24 15:35:00|2002.4|1996.4|2001.9|1995.9|2002.6|1996.6|2000.9|1994.9|18
1740411600000|2025-02-24 15:40:00|2002.1|1996.1|2003.9|1997.9|2004.6|1998.6|2001.6|1995.6|30
1740411900000|2025-02-24 15:45:00|2004.1|1998.1|2002.4|1996.4|2004.1|1998.1|2001.9|1995.9|15
1740412200000|2025-02-24 15:50:00|2002.6|1996.6|2006.1|2000.1|2007.1|2001.1|2002.6|1996.6|43
1740412500000|2025-02-24 15:55:00|2006.4|2000.4|2008.6|2002.6|2008.6|2002.6|2004.9|1998.9|39
1740412800000|2025-02-24 16:00:00|2008.4|2002.4|2008.6|2002.6|2011.1|2005.1|2008.4|2002.4|37
1740413100000|2025-02-24 16:05:00|2008.4|2002.4|2006.9|2000.9|2008.6|2002.6|2006.9|2000.9|11
1740413400000|2025-02-24 16:10:00|2006.4|2000.4|2003.6|1997.6|2006.6|2000.6|2003.1|1997.1|41
1740413700000|2025-02-24 16:15:00|2003.4|1997.4|1999.9|1993.9|2003.4|1997.4|1999.9|1993.9|32
1740414000000|2025-02-24 16:20:00|2000.1|1994.1|1999.1|1993.1|2000.6|1994.6|1998.6|1992.6|22
1740414300000|2025-02-24 16:25:00|1998.9|1992.9|1996.9|1990.9|1998.9|1992.9|1996.4|1990.4|38
1740414600000|2025-02-24 16:30:00|1996.6|1990.6|1995.4|1989.4|1997.1|1991.1|1994.9|1988.9|26
1740414900000|2025-02-24 16:35:00|1995.6|1989.6|1994.6|1988.6|1998.1|1992.1|1993.6|1987.6|51
1740415200000|2025-02-24 16:40:00|1994.9|1988.9|1996.1|1990.1|1997.8|1991.8|1994.9|1988.9|18
1740415500000|2025-02-24 16:45:00|1996.4|1990.4|1994.9|1988.9|1996.6|1990.6|1994.6|1988.6|19
1740415800000|2025-02-24 16:50:00|1994.6|1988.6|1994.9|1988.9|1994.9|1988.9|1993.6|1987.6|9
1740416100000|2025-02-24 16:55:00|1994.6|1988.6|1989.6|1983.6|1994.6|1988.6|1989.1|1983.1|148
1740416400000|2025-02-24 17:00:00|1989.4|1983.4|1988.6|1982.6|1990.1|1984.1|1987.4|1981.4|18
1740416700000|2025-02-24 17:05:00|1989.1|1983.1|1990.4|1984.4|1990.4|1984.4|1989.1|1983.1|4
1740417000000|2025-02-24 17:10:00|1990.1|1984.1|1988.9|1982.9|1990.1|1984.1|1988.4|1982.4|11
1740417300000|2025-02-24 17:15:00|1989.6|1983.6|1989.6|1983.6|1989.6|1983.6|1989.6|1983.6|1
1740417900000|2025-02-24 17:25:00|1989.4|1983.4|1986.9|1980.9|1989.4|1983.4|1986.9|1980.9|10
1740418200000|2025-02-24 17:30:00|1987.1|1981.1|1987.4|1981.4|1988.1|1982.1|1986.9|1980.9|7
1740418500000|2025-02-24 17:35:00|1987.6|1981.6|1985.4|1979.4|1988.1|1982.1|1985.3|1979.3|17
1740418800000|2025-02-24 17:40:00|1985.6|1979.6|1986.9|1980.9|1987.3|1981.3|1985.6|1979.6|6
1740419100000|2025-02-24 17:45:00|1988.1|1982.1|1988.1|1982.1|1988.1|1982.1|1988.1|1982.1|1
1740419400000|2025-02-24 17:50:00|1988.4|1982.4|1988.9|1982.9|1988.9|1982.9|1988.4|1982.4|2
1740419700000|2025-02-24 17:55:00|1989|1983|1988.1|1982.1|1989.9|1983.9|1988.1|1982.1|9
1740420000000|2025-02-24 18:00:00|1988.6|1982.6|1988.6|1982.6|1988.6|1982.6|1988.3|1982.3|3
1740421800000|2025-02-24 18:30:00|1986.1|1980.1|1987.1|1981.1|1988.3|1981.1|1986.1|1978.8|6
1740422100000|2025-02-24 18:35:00|1987.3|1981.3|1986.9|1980.9|1987.3|1981.3|1986.9|1980.9|2
1740422400000|2025-02-24 18:40:00|1987|1981|1985.1|1979.1|1987.1|1981.1|1985.1|1979.1|9
1740422700000|2025-02-24 18:45:00|1985|1979|1987.3|1981.3|1987.3|1981.3|1985|1979|5
1740423000000|2025-02-24 18:50:00|1987.5|1981.5|1989.8|1983.8|1989.9|1983.9|1987.5|1981.5|6
1740423300000|2025-02-24 18:55:00|1996.3|1977.5|1994.8|1976|1996.3|1977.5|1994.8|1976|3
1740445200000|2025-02-25 01:00:00|1988|1982|1988.6|1982.6|1990.3|1984.3|1987.9|1981.9|29
1740445500000|2025-02-25 01:05:00|1988.4|1982.4|1989.8|1983.8|1989.9|1983.9|1988|1982|16
1740445800000|2025-02-25 01:10:00|1989.6|1983.6|1991.6|1985.6|1991.6|1985.6|1989|1983|18
1740446100000|2025-02-25 01:15:00|1991.1|1985.1|1990.3|1984.3|1991.1|1985.1|1990|1984|24
1740446400000|2025-02-25 01:20:00|1990.1|1984.1|1990.5|1984.5|1990.5|1984.5|1990|1984|11
1740446700000|2025-02-25 01:25:00|1990.3|1984.3|1993.1|1987.1|1993.1|1987.1|1990.3|1984.3|18
1740447000000|2025-02-25 01:30:00|1992.9|1986.9|1994.8|1988.8|1995.4|1989.4|1992.6|1986.6|28
1740447300000|2025-02-25 01:35:00|1994.6|1988.6|1994.3|1988.3|1994.6|1988.6|1994.1|1988.1|13
1740447600000|2025-02-25 01:40:00|1994.1|1988.1|1991.8|1985.8|1994.1|1988.1|1991.8|1985.8|10
1740447900000|2025-02-25 01:45:00|1991.5|1985.5|1992|1986|1992|1986|1991.4|1985.4|6
1740448500000|2025-02-25 01:55:00|1992.3|1986.3|1992.8|1986.8|1993|1987|1992.1|1986.1|4
1740448800000|2025-02-25 02:00:00|1993|1987|1993.6|1987.6|1994.4|1988.4|1992.3|1986.3|14
1740449100000|2025-02-25 02:05:00|1993.5|1987.5|1992.5|1986.5|1993.5|1987.5|1992.4|1986.4|9
1740449400000|2025-02-25 02:10:00|1992.4|1986.4|1992|1986|1992.4|1986.4|1991.8|1985.8|8
1740449700000|2025-02-25 02:15:00|1992.3|1986.3|1993|1987|1993|1987|1992.3|1986.3|8
1740450000000|2025-02-25 02:20:00|1992.8|1986.8|1992.5|1986.5|1993|1987|1992|1986|13
1740450300000|2025-02-25 02:25:00|1993.6|1987.6|1994|1988|1994.8|1988.8|1993.5|1987.5|19
1740450600000|2025-02-25 02:30:00|1994.3|1988.3|1994.8|1988.8|1995.5|1989.5|1994|1988|26
1740450900000|2025-02-25 02:35:00|1995|1989|1995.8|1989.8|1995.8|1989.8|1995|1989|6
1740451200000|2025-02-25 02:40:00|1995.5|1989.5|1994.8|1988.8|1995.5|1989.5|1994.5|1988.5|12
1740451500000|2025-02-25 02:45:00|1995|1989|1993.8|1987.8|1995|1989|1993.3|1987.3|9
1740451800000|2025-02-25 02:50:00|1993.5|1987.5|1993.5|1987.5|1993.6|1987.6|1992.5|1986.5|16
1740452100000|2025-02-25 02:55:00|1993.9|1987.9|1994.5|1988.5|1994.8|1988.8|1993.8|1987.8|13
1740452400000|2025-02-25 03:00:00|1994.4|1988.4|1994|1988|1994.6|1988.6|1993.9|1987.9|15
1740452700000|2025-02-25 03:05:00|1993.9|1987.9|1993|1987|1994|1988|1993|1987|25
1740453000000|2025-02-25 03:10:00|1992.9|1986.9|1993.3|1987.3|1993.5|1987.5|1992.9|1986.9|10
1740453300000|2025-02-25 03:15:00|1992.8|1986.8|1992.8|1986.8|1992.8|1986.8|1992|1986|14
1740453600000|2025-02-25 03:20:00|1992.5|1986.5|1991.8|1985.8|1992.5|1986.5|1991.5|1985.5|12
1740453900000|2025-02-25 03:25:00|1991.9|1985.9|1992|1986|1992.5|1986.5|1991.5|1985.5|13
1740454200000|2025-02-25 03:30:00|1992.3|1986.3|1991.5|1985.5|1992.3|1986.3|1991.5|1985.5|8
1740454500000|2025-02-25 03:35:00|1991.3|1985.3|1990.1|1984.1|1991.3|1985.3|1990.1|1984.1|9
1740454800000|2025-02-25 03:40:00|1990|1984|1989.6|1983.6|1990|1984|1989.6|1983.6|5
1740455400000|2025-02-25 03:50:00|1989.5|1983.5|1989.5|1983.5|1989.5|1983.5|1989.4|1983.4|3
1740456000000|2025-02-25 04:00:00|1989.6|1983.6|1989.6|1983.6|1989.6|1983.6|1989.6|1983.6|1
1740456300000|2025-02-25 04:05:00|1989.8|1983.8|1990|1984|1990|1984|1989.8|1983.8|4
1740456600000|2025-02-25 04:10:00|1990.3|1984.3|1990.3|1984.3|1990.5|1984.5|1990.3|1984.3|3
1740457200000|2025-02-25 04:20:00|1990.5|1984.5|1990.5|1984.5|1990.5|1984.5|1990.5|1984.5|1
1740457500000|2025-02-25 04:25:00|1990.3|1984.3|1990.3|1984.3|1990.3|1984.3|1990.3|1984.3|1
1740457800000|2025-02-25 04:30:00|1990.5|1984.5|1990.3|1984.3|1990.5|1984.5|1990.3|1984.3|2
1740458100000|2025-02-25 04:35:00|1990.1|1984.1|1990|1984|1990.1|1984.1|1990|1984|2
1740458400000|2025-02-25 04:40:00|1990.3|1984.3|1990.1|1984.1|1990.4|1984.4|1989.1|1983.1|10
1740458700000|2025-02-25 04:45:00|1989.9|1983.9|1989.9|1983.9|1990.1|1984.1|1989.9|1983.9|5
1740459000000|2025-02-25 04:50:00|1990.1|1984.1|1990.1|1984.1|1990.1|1984.1|1989.9|1983.9|3
1740459300000|2025-02-25 04:55:00|1990.4|1984.4|1990.1|1984.1|1990.5|1984.5|1990.1|1984.1|4
1740459600000|2025-02-25 05:00:00|1990.4|1984.4|1990.1|1984.1|1990.5|1984.5|1990.1|1984.1|4
1740460200000|2025-02-25 05:10:00|1990.4|1984.4|1990.9|1984.9|1990.9|1984.9|1990.1|1984.1|4
1740460800000|2025-02-25 05:20:00|1990.8|1984.8|1991.6|1985.6|1991.6|1985.6|1990.8|1984.8|5
1740461100000|2025-02-25 05:25:00|1991.8|1985.8|1991.8|1985.8|1992.1|1986.1|1991.8|1985.8|7
1740461400000|2025-02-25 05:30:00|1991.5|1985.5|1991.8|1985.8|1992|1986|1991|1985|21
1740461700000|2025-02-25 05:35:00|1991.5|1985.5|1991.8|1985.8|1991.8|1985.8|1991.3|1985.3|5
1740462000000|2025-02-25 05:40:00|1991.5|1985.5|1991.8|1985.8|1991.8|1985.8|1991.3|1985.3|4
1740462300000|2025-02-25 05:45:00|1992|1986|1992|1986|1992.3|1986.3|1991.8|1985.8|7
1740462600000|2025-02-25 05:50:00|1991.8|1985.8|1991.8|1985.8|1992|1986|1991.8|1985.8|3
1740462900000|2025-02-25 05:55:00|1991.5|1985.5|1991.5|1985.5|1991.5|1985.5|1991.3|1985.3|3
1740463200000|2025-02-25 06:00:00|1991.3|1985.3|1991|1985|1991.3|1985.3|1991|1985|2
1740463500000|2025-02-25 06:05:00|1991.3|1985.3|1991|1985|1991.3|1985.3|1991|1985|4
1740463800000|2025-02-25 06:10:00|1990.9|1984.9|1990.9|1984.9|1991|1985|1990.8|1984.8|5
1740464100000|2025-02-25 06:15:00|1991|1985|1990.9|1984.9|1991|1985|1990.8|1984.8|4
1740464400000|2025-02-25 06:20:00|1990.8|1984.8|1991|1985|1991.3|1985.3|1990.8|1984.8|10
1740464700000|2025-02-25 06:25:00|1991.1|1985.1|1990|1984|1991.1|1985.1|1990|1984|6
1740465000000|2025-02-25 06:30:00|1990.1|1984.1|1989.4|1983.4|1990.1|1984.1|1989.4|1983.4|5
1740465300000|2025-02-25 06:35:00|1989.1|1983.1|1989.6|1983.6|1991.1|1985.1|1989.1|1983.1|21
1740465600000|2025-02-25 06:40:00|1989.5|1983.5|1989.1|1983.1|1989.5|1983.5|1989|1983|5
1740465900000|2025-02-25 06:45:00|1989.4|1983.4|1988.8|1982.8|1989.4|1983.4|1988.6|1982.6|9
1740466200000|2025-02-25 06:50:00|1988.9|1982.9|1988|1982|1989.3|1983.3|1987|1981|17
1740466500000|2025-02-25 06:55:00|1988.1|1982.1|1989.5|1983.5|1989.5|1983.5|1988.1|1982.1|15
1740466800000|2025-02-25 07:00:00|1989.8|1983.8|1988.5|1982.5|1989.8|1983.8|1988.4|1982.4|12
1740467100000|2025-02-25 07:05:00|1988.6|1982.6|1989|1983|1989.3|1983.3|1988.6|1982.6|14
1740467400000|2025-02-25 07:10:00|1989.3|1983.3|1989.3|1983.3|1989.3|1983.3|1989|1983|3
1740467700000|2025-02-25 07:15:00|1989.5|1983.5|1990.3|1984.3|1990.5|1984.5|1989|1983|10
1740468000000|2025-02-25 07:20:00|1989.9|1983.9|1989|1983|1990|1984|1988.6|1982.6|11
1740468300000|2025-02-25 07:25:00|1989.3|1983.3|1988.9|1982.9|1989.8|1983.8|1988.8|1982.8|9
1740468600000|2025-02-25 07:30:00|1989|1983|1988.8|1982.8|1989.8|1983.8|1988.8|1982.8|9
1740468900000|2025-02-25 07:35:00|1988.5|1982.5|1988.9|1982.9|1989.1|1983.1|1988.5|1982.5|7
1740469200000|2025-02-25 07:40:00|1989.6|1983.6|1989.5|1983.5|1990|1984|1989.5|1983.5|4
1740469500000|2025-02-25 07:45:00|1989.4|1983.4|1989.1|1983.1|1989.5|1983.5|1989.1|1983.1|6
1740469800000|2025-02-25 07:50:00|1988.9|1982.9|1986.6|1980.6|1988.9|1982.9|1986|1980|34
1740470100000|2025-02-25 07:55:00|1986.9|1980.9|1985.4|1979.4|1987.4|1981.4|1984.9|1978.9|28
1740470400000|2025-02-25 08:00:00|1984.5|1978.5|1985.8|1979.8|1986|1980|1981.4|1975.4|62
1740470700000|2025-02-25 08:05:00|1985.5|1979.5|1986.6|1980.6|1987.1|1981.1|1985.5|1979.5|23
1740471000000|2025-02-25 08:10:00|1986.4|1980.4|1989.1|1983.1|1989.6|1983.6|1986.4|1980.4|22
1740471300000|2025-02-25 08:15:00|1988.9|1982.9|1988.1|1982.1|1990.3|1984.3|1987.9|1981.9|29
1740471600000|2025-02-25 08:20:00|1987.9|1981.9|1985.4|1979.4|1988.1|1982.1|1985.4|1979.4|29
1740471900000|2025-02-25 08:25:00|1985.6|1979.6|1985.4|1979.4|1985.9|1979.9|1983.6|1977.6|37
1740472200000|2025-02-25 08:30:00|1985.6|1979.6|1985.1|1979.1|1985.9|1979.9|1985.1|1979.1|8
1740472500000|2025-02-25 08:35:00|1984.9|1978.9|1985.1|1979.1|1986.1|1980.1|1983.6|1977.6|23
1740472800000|2025-02-25 08:40:00|1984.9|1978.9|1985.1|1979.1|1985.1|1979.1|1984.4|1978.4|7
1740473100000|2025-02-25 08:45:00|1984.9|1978.9|1984.4|1978.4|1985.4|1979.4|1984.4|1978.4|20
1740473400000|2025-02-25 08:50:00|1984.1|1978.1|1985.1|1979.1|1985.4|1979.4|1984.1|1978.1|9
1740473700000|2025-02-25 08:55:00|1984.9|1978.9|1985.1|1979.1|1985.6|1979.6|1984.9|1978.9|8
1740474000000|2025-02-25 09:00:00|1984.9|1978.9|1986.1|1980.1|1986.4|1980.4|1984.6|1978.6|30
1740474300000|2025-02-25 09:05:00|1985.9|1979.9|1986.1|1980.1|1986.4|1980.4|1984.9|1978.9|22
1740474600000|2025-02-25 09:10:00|1985.9|1979.9|1986.4|1980.4|1986.6|1980.6|1985.1|1979.1|20
1740474900000|2025-02-25 09:15:00|1986.1|1980.1|1986.9|1980.9|1987.4|1981.4|1986.1|1980.1|14
1740475200000|2025-02-25 09:20:00|1986.6|1980.6|1986.9|1980.9|1987.4|1981.4|1986.4|1980.4|8
1740475500000|2025-02-25 09:25:00|1987.1|1981.1|1987.4|1981.4|1987.4|1981.4|1986.9|1980.9|8
1740475800000|2025-02-25 09:30:00|1987.6|1981.6|1987.9|1981.9|1988.1|1982.1|1987.1|1981.1|11
1740476100000|2025-02-25 09:35:00|1988.1|1982.1|1986.4|1980.4|1988.1|1982.1|1986.4|1980.4|15
1740476400000|2025-02-25 09:40:00|1986.1|1980.1|1986.6|1980.6|1987.1|1981.1|1986.1|1980.1|14
1740476700000|2025-02-25 09:45:00|1986.4|1980.4|1984.1|1978.1|1986.4|1980.4|1984.1|1978.1|10
1740477000000|2025-02-25 09:50:00|1984.4|1978.4|1983.6|1977.6|1984.4|1978.4|1983.6|1977.6|6
1740477300000|2025-02-25 09:55:00|1983.9|1977.9|1983.9|1977.9|1984.1|1978.1|1983.1|1977.1|8
1740477600000|2025-02-25 10:00:00|1983.6|1977.6|1983.1|1977.1|1983.6|1977.6|1982.4|1976.4|17
1740477900000|2025-02-25 10:05:00|1983.4|1977.4|1983.4|1977.4|1983.6|1977.6|1983.1|1977.1|11
1740478200000|2025-02-25 10:10:00|1983.1|1977.1|1983.1|1977.1|1983.6|1977.6|1982.6|1976.6|12
1740478500000|2025-02-25 10:15:00|1983.4|1977.4|1982.6|1976.6|1983.4|1977.4|1982.6|1976.6|4
1740478800000|2025-02-25 10:20:00|1982.4|1976.4|1981.9|1975.9|1982.6|1976.6|1981.9|1975.9|7
1740479100000|2025-02-25 10:25:00|1982.1|1976.1|1982.1|1976.1|1982.9|1976.9|1981.9|1975.9|11
1740479400000|2025-02-25 10:30:00|1981.9|1975.9|1982.1|1976.1|1982.1|1976.1|1981.9|1975.9|4
1740479700000|2025-02-25 10:35:00|1981.9|1975.9|1982.6|1976.6|1982.9|1976.9|1981.9|1975.9|8
1740480000000|2025-02-25 10:40:00|1982.9|1976.9|1983.1|1977.1|1983.1|1977.1|1982.6|1976.6|6
1740480300000|2025-02-25 10:45:00|1982.9|1976.9|1982.9|1976.9|1982.9|1976.9|1982.6|1976.6|3
1740480600000|2025-02-25 10:50:00|1982.6|1976.6|1983.1|1977.1|1983.1|1977.1|1982.4|1976.4|9
1740480900000|2025-02-25 10:55:00|1983.4|1977.4|1983.4|1977.4|1983.9|1977.9|1982.9|1976.9|15
1740481200000|2025-02-25 11:00:00|1983.1|1977.1|1981.9|1975.9|1983.1|1977.1|1981.9|1975.9|29
1740481500000|2025-02-25 11:05:00|1981.6|1975.6|1981.9|1975.9|1982.1|1976.1|1981.6|1975.6|4
1740481800000|2025-02-25 11:10:00|1981.6|1975.6|1981.9|1975.9|1982.1|1976.1|1981.6|1975.6|12
1740482100000|2025-02-25 11:15:00|1982.1|1976.1|1983.1|1977.1|1983.4|1977.4|1981.9|1975.9|20
1740482400000|2025-02-25 11:20:00|1982.9|1976.9|1982.6|1976.6|1983.1|1977.1|1982.6|1976.6|6
1740482700000|2025-02-25 11:25:00|1983.1|1977.1|1984.1|1978.1|1984.1|1978.1|1982.6|1976.6|11
1740483000000|2025-02-25 11:30:00|1984.4|1978.4|1984.9|1978.9|1984.9|1978.9|1983.9|1977.9|17
1740483300000|2025-02-25 11:35:00|1985.1|1979.1|1984.9|1978.9|1985.6|1979.6|1984.9|1978.9|14
1740483600000|2025-02-25 11:40:00|1984.6|1978.6|1983.4|1977.4|1984.6|1978.6|1982.4|1976.4|29
1740483900000|2025-02-25 11:45:00|1983.6|1977.6|1984.6|1978.6|1984.9|1978.9|1982.9|1976.9|16
1740484200000|2025-02-25 11:50:00|1984.9|1978.9|1985.1|1979.1|1985.9|1979.9|1984.6|1978.6|11
1740484500000|2025-02-25 11:55:00|1985.4|1979.4|1985.6|1979.6|1985.6|1979.6|1985.4|1979.4|6
1740484800000|2025-02-25 12:00:00|1986.1|1980.1|1985.9|1979.9|1986.1|1980.1|1985.1|1979.1|7
1740485100000|2025-02-25 12:05:00|1986.1|1980.1|1985.1|1979.1|1986.4|1980.4|1985.1|1979.1|8
1740485400000|2025-02-25 12:10:00|1985.4|1979.4|1985.4|1979.4|1986.1|1980.1|1985.4|1979.4|5
1740485700000|2025-02-25 12:15:00|1985.6|1979.6|1985.4|1979.4|1985.6|1979.6|1985.1|1979.1|4
1740486000000|2025-02-25 12:20:00|1985.1|1979.1|1984.6|1978.6|1985.1|1979.1|1984.6|1978.6|3
1740486300000|2025-02-25 12:25:00|1984.9|1978.9|1985.1|1979.1|1985.6|1979.6|1984.6|1978.6|12
1740486600000|2025-02-25 12:30:00|1985.4|1979.4|1983.6|1977.6|1985.6|1979.6|1983.6|1977.6|12
1740486900000|2025-02-25 12:35:00|1983.4|1977.4|1983.4|1977.4|1983.9|1977.9|1982.4|1976.4|20
1740487200000|2025-02-25 12:40:00|1982.9|1976.9|1983.1|1977.1|1983.4|1977.4|1982.4|1976.4|19
1740487500000|2025-02-25 12:45:00|1982.6|1976.6|1985.5|1979.5|1987.3|1981.3|1982.6|1976.6|37
1740487800000|2025-02-25 12:50:00|1985.4|1979.4|1986.6|1980.6|1987.9|1981.9|1985.1|1979.1|40
1740488100000|2025-02-25 12:55:00|1986.4|1980.4|1986.4|1980.4|1986.9|1980.9|1985.9|1979.9|23
1740488400000|2025-02-25 13:00:00|1986.1|1980.1|1989.6|1983.6|1990.1|1984.1|1986.1|1980.1|69
1740488700000|2025-02-25 13:05:00|1989.9|1983.9|1988.1|1982.1|1990.6|1984.6|1987.3|1981.3|83
1740489000000|2025-02-25 13:10:00|1988.4|1982.4|1989.6|1983.6|1990.8|1984.8|1988.4|1982.4|45
1740489300000|2025-02-25 13:15:00|1989.4|1983.4|1987.4|1981.4|1989.4|1983.4|1986.9|1980.9|31
1740489600000|2025-02-25 13:20:00|1987.6|1981.6|1988.9|1982.9|1989.4|1983.4|1987.1|1981.1|26
1740489900000|2025-02-25 13:25:00|1989.1|1983.1|1988.6|1982.6|1989.4|1983.4|1988.1|1982.1|14
1740490200000|2025-02-25 13:30:00|1988.9|1982.9|1990.9|1984.9|1990.9|1984.9|1988.9|1982.9|24
1740490500000|2025-02-25 13:35:00|1990.6|1984.6|1990.9|1984.9|1991.3|1985.3|1989.1|1983.1|28
1740490800000|2025-02-25 13:40:00|1991.1|1985.1|1990.1|1984.1|1991.1|1985.1|1989.6|1983.6|24
1740491100000|2025-02-25 13:45:00|1989.9|1983.9|1990.9|1984.9|1991.5|1985.5|1989.1|1983.1|24
1740491400000|2025-02-25 13:50:00|1991.1|1985.1|1991.4|1985.4|1992.4|1986.4|1991.1|1985.1|13
1740491700000|2025-02-25 13:55:00|1991.6|1985.6|1991.1|1985.1|1992.4|1986.4|1990.6|1984.6|21
1740492000000|2025-02-25 14:00:00|1990.9|1984.9|1990.6|1984.6|1991.4|1985.4|1990.4|1984.4|25
1740492300000|2025-02-25 14:05:00|1990.9|1984.9|1989.9|1983.9|1991.6|1985.6|1989.9|1983.9|24
1740492600000|2025-02-25 14:10:00|1989.6|1983.6|1990.6|1984.6|1991.6|1985.6|1989.4|1983.4|16
1740492900000|2025-02-25 14:15:00|1990.9|1984.9|1992.1|1986.1|1992.9|1986.9|1990.9|1984.9|12
1740493200000|2025-02-25 14:20:00|1991.9|1985.9|1990.9|1984.9|1991.9|1985.9|1990.6|1984.6|11
1740493500000|2025-02-25 14:25:00|1991.1|1985.1|1990.6|1984.6|1991.1|1985.1|1990.6|1984.6|9
1740493800000|2025-02-25 14:30:00|1990.4|1984.4|1990.1|1984.1|1990.6|1984.6|1989.4|1983.4|27
1740494100000|2025-02-25 14:35:00|1990.4|1984.4|1990.1|1984.1|1990.6|1984.6|1989.9|1983.9|14
1740494400000|2025-02-25 14:40:00|1989.9|1983.9|1990.1|1984.1|1990.1|1984.1|1989.6|1983.6|14
1740494700000|2025-02-25 14:45:00|1990.4|1984.4|1990.1|1984.1|1990.9|1984.9|1990.1|1984.1|19
1740495000000|2025-02-25 14:50:00|1990.4|1984.4|1990.6|1984.6|1991.4|1985.4|1989.9|1983.9|17
1740495300000|2025-02-25 14:55:00|1990.9|1984.9|1992.4|1986.4|1992.6|1986.6|1990.1|1984.1|24
1740495600000|2025-02-25 15:00:00|1992.1|1986.1|1993.1|1987.1|1993.9|1987.9|1991.4|1985.4|52
1740495900000|2025-02-25 15:05:00|1993.4|1987.4|1996.4|1990.4|1996.4|1990.4|1993.4|1987.4|26
1740496200000|2025-02-25 15:10:00|1996.6|1990.6|1993.6|1987.6|1996.6|1990.6|1993.4|1987.4|43
1740496500000|2025-02-25 15:15:00|1993.9|1987.9|1994.9|1988.9|1996.6|1990.6|1993.9|1987.9|50
1740496800000|2025-02-25 15:20:00|1995.1|1989.1|1997.1|1991.1|1997.6|1991.6|1992.9|1986.9|50
1740497100000|2025-02-25 15:25:00|1996.9|1990.9|1996.6|1990.6|1997.6|1991.6|1994.9|1988.9|42
1740497400000|2025-02-25 15:30:00|1996.9|1990.9|1998.4|1992.4|1998.4|1992.4|1995.1|1989.1|38
1740497700000|2025-02-25 15:35:00|1998.1|1992.1|1999.6|1993.6|2000.5|1994.5|1997.1|1991.1|47
1740498000000|2025-02-25 15:40:00|1999.1|1993.1|1999.1|1993.1|2002.1|1996.1|1998.9|1992.9|54
1740498300000|2025-02-25 15:45:00|1998.9|1992.9|1999.9|1993.9|2000.1|1994.1|1997.6|1991.6|21
1740498600000|2025-02-25 15:50:00|1999.6|1993.6|1998|1992|2002.4|1996.4|1997.9|1991.9|32
1740498900000|2025-02-25 15:55:00|1997.8|1991.8|1997.6|1991.6|1998.6|1992.6|1996.9|1990.9|26
1740499200000|2025-02-25 16:00:00|1997.4|1991.4|1995.4|1989.4|1998.4|1992.4|1994.1|1988.1|46
1740499500000|2025-02-25 16:05:00|1995.1|1989.1|1991.4|1985.4|1995.6|1989.6|1991.4|1985.4|33
1740499800000|2025-02-25 16:10:00|1991.6|1985.6|1991.6|1985.6|1993.9|1987.9|1990.4|1984.4|52
1740500100000|2025-02-25 16:15:00|1992.4|1986.4|1996.4|1990.4|1996.4|1990.4|1992.1|1986.1|33
1740500400000|2025-02-25 16:20:00|1996.1|1990.1|1993.9|1987.9|1996.1|1990.1|1993.6|1987.6|18
1740500700000|2025-02-25 16:25:00|1993.6|1987.6|1993.1|1987.1|1993.6|1987.6|1992.4|1986.4|17
1740501000000|2025-02-25 16:30:00|1992.9|1986.9|1992.1|1986.1|1993.4|1987.4|1990.4|1984.4|19
1740501300000|2025-02-25 16:35:00|1991.9|1985.9|1991.6|1985.6|1991.9|1985.9|1989.6|1983.6|32
1740501600000|2025-02-25 16:40:00|1991.9|1985.9|1992.6|1986.6|1993.6|1987.6|1991.4|1985.4|24
1740501900000|2025-02-25 16:45:00|1992.4|1986.4|1993.1|1987.1|1993.1|1987.1|1991.9|1985.9|10
1740502200000|2025-02-25 16:50:00|1992.9|1986.9|1994.6|1988.6|1995.1|1989.1|1991.9|1985.9|28
1740502500000|2025-02-25 16:55:00|1994.9|1988.9|1996.9|1990.9|1997.4|1991.4|1992.4|1986.4|97
1740502800000|2025-02-25 17:00:00|1997.6|1991.6|1998.1|1992.1|1998.1|1992.1|1996.6|1990.6|22
1740503100000|2025-02-25 17:05:00|1997.9|1991.9|1998.1|1992.1|1998.1|1992.1|1997.6|1991.6|4
1740503400000|2025-02-25 17:10:00|1997.9|1991.9|2001.6|1995.6|2001.6|1995.6|1997.9|1991.9|16
1740503700000|2025-02-25 17:15:00|2001.9|1995.9|2001.6|1995.6|2002.1|1996.1|2001.1|1995.1|25
1740504000000|2025-02-25 17:20:00|2001.9|1995.9|2005.9|1999.9|2005.9|1999.9|2001.6|1995.6|23
1740504300000|2025-02-25 17:25:00|2006.1|2000.1|2014.6|2008.6|2014.6|2008.6|2005.4|1999.4|50
1740504600000|2025-02-25 17:30:00|2013.4|2007.4|2007.4|2001.4|2013.4|2007.4|2007.4|2001.4|29
1740504900000|2025-02-25 17:35:00|2007.1|2001.1|2006.9|2000.9|2007.6|2001.6|2005.6|1999.6|24
1740505200000|2025-02-25 17:40:00|2007.9|2001.9|2008.1|2002.1|2010.6|2004.6|2006.5|2000.5|26
1740505500000|2025-02-25 17:45:00|2007.9|2001.9|2006.6|2000.6|2007.9|2001.9|2006.1|2000.1|10
1740505800000|2025-02-25 17:50:00|2006.9|2000.9|2005.6|1999.6|2007.4|2001.4|2004.9|1998.9|10
1740506100000|2025-02-25 17:55:00|2005.5|1999.5|2005.3|1999.3|2006.4|2000.4|2004.8|1998.8|22
1740506400000|2025-02-25 18:00:00|2005.1|1999.1|2003.6|1997.6|2005.3|1999.3|2003.6|1997.6|12
1740506700000|2025-02-25 18:05:00|2003.8|1997.8|2004.1|1998.1|2004.1|1998.1|2003.5|1997.5|4
1740507000000|2025-02-25 18:10:00|2004|1998|2003.9|1997.9|2004.1|1998.1|2003.6|1997.6|4
1740507300000|2025-02-25 18:15:00|2003.6|1997.6|2003.1|1997.1|2004|1998|2002.9|1996.9|10
1740507600000|2025-02-25 18:20:00|2003.3|1997.3|2003.5|1997.5|2003.6|1997.6|2003|1997|6
1740507900000|2025-02-25 18:25:00|2003.6|1997.6|2003|1997|2003.6|1997.6|2003|1997|4
1740508200000|2025-02-25 18:30:00|2002.8|1996.8|2001.6|1995.6|2002.8|1996.8|2001.6|1995.6|3
1740508500000|2025-02-25 18:35:00|2001.4|1995.4|2003.3|1997.3|2003.3|1997.3|2001.4|1995.4|12
1740508800000|2025-02-25 18:40:00|2003.4|1997.4|2004|1998|2004.3|1998.3|2003.4|1997.4|7
1740509100000|2025-02-25 18:45:00|2004.1|1998.1|2003.8|1997.8|2004.3|1998.3|2003.8|1997.8|5
1740509400000|2025-02-25 18:50:00|2003.6|1997.6|2002.4|1996.4|2003.6|1997.6|2002.4|1996.4|8
1740509700000|2025-02-25 18:55:00|2008.8|1990|2008.8|1990|2009|1990.3|2008.5|1989.8|4
1740531600000|2025-02-26 01:00:00|2003.3|1997.3|2005.9|1999.9|2006.9|2000.9|2002.4|1996.4|42
1740531900000|2025-02-26 01:05:00|2005.6|1999.6|2007.6|2001.6|2007.6|2001.6|2005.4|1999.4|29
1740532200000|2025-02-26 01:10:00|2008|2002|2005.4|1999.4|2008|2002|2005|1999|30
1740532500000|2025-02-26 01:15:00|2005.5|1999.5|2003|1997|2005.5|1999.5|2001.9|1995.9|25
1740532800000|2025-02-26 01:20:00|2003.1|1997.1|2003|1997|2003.8|1997.8|2002.6|1996.6|21
1740533100000|2025-02-26 01:25:00|2003.1|1997.1|2003.4|1997.4|2004.8|1998.8|2003.1|1997.1|25
1740533400000|2025-02-26 01:30:00|2003.6|1997.6|2003.6|1997.6|2004|1998|2002.8|1996.8|29
1740533700000|2025-02-26 01:35:00|2003.8|1997.8|2004|1998|2004|1998|2003.8|1997.8|8
1740534000000|2025-02-26 01:40:00|2004.3|1998.3|2004|1998|2004.6|1998.6|2004|1998|20
1740534300000|2025-02-26 01:45:00|2003.9|1997.9|2004.5|1998.5|2004.5|1998.5|2003.8|1997.8|63
1740534600000|2025-02-26 01:50:00|2004.3|1998.3|2005.5|1999.5|2005.6|1999.6|2004.3|1998.3|13
1740534900000|2025-02-26 01:55:00|2005.6|1999.6|2005|1999|2005.8|1999.8|2004.1|1998.1|17
1740535200000|2025-02-26 02:00:00|2005.3|1999.3|2006.9|2000.9|2007.1|2001.1|2005.1|1999.1|58
1740535500000|2025-02-26 02:05:00|2007.1|2001.1|2007.6|2001.6|2008|2002|2006.3|2000.3|34
1740535800000|2025-02-26 02:10:00|2007.8|2001.8|2007.9|2001.9|2008.6|2002.6|2007.6|2001.6|17
1740536100000|2025-02-26 02:15:00|2008|2002|2009.5|2003.5|2009.5|2003.5|2008|2002|14
1740536400000|2025-02-26 02:20:00|2009.6|2003.6|2009.1|2003.1|2009.9|2003.9|2009.1|2003.1|8
1740536700000|2025-02-26 02:25:00|2009.3|2003.3|2009.8|2003.8|2009.8|2003.8|2008.6|2002.6|19
1740537000000|2025-02-26 02:30:00|2009.5|2003.5|2008.5|2002.5|2009.5|2003.5|2007.6|2001.6|50
1740537300000|2025-02-26 02:35:00|2008.8|2002.8|2006.1|2000.1|2008.8|2002.8|2004.4|1998.4|44
1740537600000|2025-02-26 02:40:00|2006.4|2000.4|2003.3|1997.3|2006.5|2000.5|2002.3|1996.3|50
1740537900000|2025-02-26 02:45:00|2003.4|1997.4|2002.9|1996.9|2003.5|1997.5|2001.6|1995.6|25
1740538200000|2025-02-26 02:50:00|2003|1997|2005.3|1999.3|2005.5|1999.5|2003|1997|23
1740538500000|2025-02-26 02:55:00|2005.4|1999.4|2008.3|2002.3|2008.3|2002.3|2005.4|1999.4|33
1740538800000|2025-02-26 03:00:00|2008|2002|2008.9|2002.9|2008.9|2002.9|2007.4|2001.4|27
1740539100000|2025-02-26 03:05:00|2009|2003|2008.6|2002.6|2009.5|2003.5|2008.5|2002.5|23
1740539400000|2025-02-26 03:10:00|2008.9|2002.9|2009.4|2003.4|2009.4|2003.4|2008.6|2002.6|17
1740539700000|2025-02-26 03:15:00|2009.1|2003.1|2008.8|2002.8|2009.5|2003.5|2007.9|2001.9|23
1740540000000|2025-02-26 03:20:00|2008.9|2002.9|2008|2002|2009.3|2003.3|2006.9|2000.9|31
1740540300000|2025-02-26 03:25:00|2007.8|2001.8|2007.8|2001.8|2008.4|2002.4|2007.3|2001.3|41
1740540600000|2025-02-26 03:30:00|2008|2002|2010.4|2004.4|2010.4|2004.4|2008|2002|21
1740540900000|2025-02-26 03:35:00|2010.6|2004.6|2010.5|2004.5|2010.6|2004.6|2010.1|2004.1|15
1740541200000|2025-02-26 03:40:00|2010.4|2004.4|2010.6|2004.6|2011.4|2005.4|2010.1|2004.1|20
1740541500000|2025-02-26 03:45:00|2010.9|2004.9|2010.9|2004.9|2011.1|2005.1|2010.1|2004.1|14
1740541800000|2025-02-26 03:50:00|2010.8|2004.8|2010.4|2004.4|2010.9|2004.9|2010.4|2004.4|5
1740542100000|2025-02-26 03:55:00|2010.5|2004.5|2010.9|2004.9|2010.9|2004.9|2010.5|2004.5|5
1740542400000|2025-02-26 04:00:00|2011.1|2005.1|2009.6|2003.6|2011.4|2005.4|2009.5|2003.5|10
1740542700000|2025-02-26 04:05:00|2009.8|2003.8|2010.5|2004.5|2010.5|2004.5|2009.8|2003.8|9
1740543000000|2025-02-26 04:10:00|2010.8|2004.8|2011.4|2005.4|2011.4|2005.4|2010.8|2004.8|7
1740543300000|2025-02-26 04:15:00|2011.6|2005.6|2011.4|2005.4|2011.6|2005.6|2011.4|2005.4|2
1740543600000|2025-02-26 04:20:00|2011.6|2005.6|2012.1|2006.1|2012.8|2006.8|2011.6|2005.6|8
1740543900000|2025-02-26 04:25:00|2012.3|2006.3|2012.4|2006.4|2012.5|2006.5|2012.3|2006.3|4
1740544200000|2025-02-26 04:30:00|2012.1|2006.1|2012.4|2006.4|2012.6|2006.6|2012.1|2006.1|6
1740544500000|2025-02-26 04:35:00|2012.6|2006.6|2012.4|2006.4|2012.6|2006.6|2012.1|2006.1|9
1740544800000|2025-02-26 04:40:00|2012.1|2006.1|2012.4|2006.4|2012.6|2006.6|2012.1|2006.1|9
1740545100000|2025-02-26 04:45:00|2012.5|2006.5|2012.6|2006.6|2012.6|2006.6|2012.5|2006.5|2
1740545400000|2025-02-26 04:50:00|2012.4|2006.4|2012.4|2006.4|2012.6|2006.6|2012.3|2006.3|5
1740545700000|2025-02-26 04:55:00|2012.5|2006.5|2011.8|2005.8|2012.5|2006.5|2011.8|2005.8|3
1740546000000|2025-02-26 05:00:00|2012|2006|2012.4|2006.4|2012.6|2006.6|2012|2006|4
1740546300000|2025-02-26 05:05:00|2012.5|2006.5|2012.8|2006.8|2012.9|2006.9|2012.5|2006.5|5
1740546600000|2025-02-26 05:10:00|2013|2007|2013.1|2007.1|2013.3|2007.3|2012.9|2006.9|6
1740546900000|2025-02-26 05:15:00|2012.9|2006.9|2012.6|2006.6|2013.1|2007.1|2012.4|2006.4|6
1740547200000|2025-02-26 05:20:00|2012.8|2006.8|2011.8|2005.8|2012.8|2006.8|2011.8|2005.8|5
1740547500000|2025-02-26 05:25:00|2011.9|2005.9|2009.5|2003.5|2011.9|2005.9|2008.8|2002.8|17
1740547800000|2025-02-26 05:30:00|2009.3|2003.3|2009|2003|2009.4|2003.4|2007.3|2001.3|23
1740548100000|2025-02-26 05:35:00|2009.3|2003.3|2007.8|2001.8|2009.3|2003.3|2007.5|2001.5|12
1740548400000|2025-02-26 05:40:00|2008|2002|2007.8|2001.8|2008.5|2002.5|2007.8|2001.8|8
1740548700000|2025-02-26 05:45:00|2007.6|2001.6|2006.3|2000.3|2007.9|2001.9|2005.9|1999.9|14
1740549000000|2025-02-26 05:50:00|2006.5|2000.5|2007|2001|2007|2001|2006.5|2000.5|3
1740549300000|2025-02-26 05:55:00|2007.3|2001.3|2006.9|2000.9|2007.3|2001.3|2005.8|1999.8|17
1740549600000|2025-02-26 06:00:00|2007|2001|2007.6|2001.6|2008.4|2002.4|2007|2001|15
1740549900000|2025-02-26 06:05:00|2007.8|2001.8|2009.8|2003.8|2010|2004|2007.8|2001.8|15
1740550200000|2025-02-26 06:10:00|2009.6|2003.6|2009.4|2003.4|2009.8|2003.8|2008.9|2002.9|22
1740550500000|2025-02-26 06:15:00|2009.5|2003.5|2010.5|2004.5|2010.6|2004.6|2009.5|2003.5|24
1740550800000|2025-02-26 06:20:00|2010.4|2004.4|2007.9|2001.9|2011.4|2005.4|2006.9|2000.9|98
1740551100000|2025-02-26 06:25:00|2008.4|2002.4|2010|2004|2010.3|2004.3|2007.4|2001.4|45
1740551400000|2025-02-26 06:30:00|2010.1|2004.1|2010|2004|2010.1|2004.1|2009.3|2003.3|24
1740551700000|2025-02-26 06:35:00|2010.1|2004.1|2010.6|2004.6|2010.8|2004.8|2009.8|2003.8|14
1740552000000|2025-02-26 06:40:00|2010.8|2004.8|2010.8|2004.8|2011.5|2005.5|2010.8|2004.8|23
1740552300000|2025-02-26 06:45:00|2010.9|2004.9|2010.8|2004.8|2011.4|2005.4|2010.8|2004.8|32
1740552600000|2025-02-26 06:50:00|2011|2005|2009.9|2003.9|2011|2005|2009.9|2003.9|39
1740552900000|2025-02-26 06:55:00|2010|2004|2010|2004|2010.1|2004.1|2008.5|2002.5|45
1740553200000|2025-02-26 07:00:00|2010.3|2004.3|2011.8|2005.8|2011.8|2005.8|2010|2004|17
1740553500000|2025-02-26 07:05:00|2011.9|2005.9|2011.9|2005.9|2012|2006|2011.3|2005.3|18
1740553800000|2025-02-26 07:10:00|2012|2006|2011.9|2005.9|2012.1|2006.1|2011.9|2005.9|12
1740554100000|2025-02-26 07:15:00|2011.8|2005.8|2011.5|2005.5|2011.8|2005.8|2010.8|2004.8|11
1740554400000|2025-02-26 07:20:00|2011.6|2005.6|2012.8|2006.8|2012.8|2006.8|2011.3|2005.3|9
1740554700000|2025-02-26 07:25:00|2013|2007|2015.5|2009.5|2015.5|2009.5|2012.8|2006.8|31
1740555000000|2025-02-26 07:30:00|2015.8|2009.8|2016|2010|2016.8|2010.8|2015.3|2009.3|33
1740555300000|2025-02-26 07:35:00|2016.3|2010.3|2016|2010|2016.6|2010.6|2015.9|2009.9|24
1740555600000|2025-02-26 07:40:00|2016.3|2010.3|2016.4|2010.4|2016.6|2010.6|2015.9|2009.9|25
1740555900000|2025-02-26 07:45:00|2016.6|2010.6|2017.5|2011.5|2018.9|2012.9|2016.6|2010.6|44
1740556200000|2025-02-26 07:50:00|2017.8|2011.8|2018.5|2012.5|2018.8|2012.8|2017.5|2011.5|21
1740556500000|2025-02-26 07:55:00|2018.8|2012.8|2016.6|2010.6|2018.9|2012.9|2015.1|2009.1|35
1740556800000|2025-02-26 08:00:00|2016.9|2010.9|2017.9|2011.9|2019.6|2013.6|2016.9|2010.9|43
1740557100000|2025-02-26 08:05:00|2018.1|2012.1|2019.4|2013.4|2019.4|2013.4|2016.9|2010.9|39
1740557400000|2025-02-26 08:10:00|2019.6|2013.6|2020.6|2014.6|2020.6|2014.6|2019.1|2013.1|21
1740557700000|2025-02-26 08:15:00|2020.4|2014.4|2020.1|2014.1|2020.9|2014.9|2019.6|2013.6|19
1740558000000|2025-02-26 08:20:00|2020.4|2014.4|2021.4|2015.4|2021.6|2015.6|2019.9|2013.9|29
1740558300000|2025-02-26 08:25:00|2021.6|2015.6|2021.9|2015.9|2022.9|2016.9|2020.4|2014.4|38
1740558600000|2025-02-26 08:30:00|2021.6|2015.6|2020.6|2014.6|2021.6|2015.6|2019.9|2013.9|31
1740558900000|2025-02-26 08:35:00|2020.4|2014.4|2018.6|2012.6|2020.4|2014.4|2018.1|2012.1|38
1740559200000|2025-02-26 08:40:00|2018.9|2012.9|2018.4|2012.4|2018.9|2012.9|2017.1|2011.1|23
1740559500000|2025-02-26 08:45:00|2018.6|2012.6|2018.9|2012.9|2019.6|2013.6|2018.4|2012.4|23
1740559800000|2025-02-26 08:50:00|2018.6|2012.6|2019.4|2013.4|2019.4|2013.4|2018.4|2012.4|20
1740560100000|2025-02-26 08:55:00|2019.6|2013.6|2020.1|2014.1|2020.1|2014.1|2019.6|2013.6|10
1740560400000|2025-02-26 09:00:00|2020.4|2014.4|2020.4|2014.4|2021.9|2015.9|2020.4|2014.4|41
1740560700000|2025-02-26 09:05:00|2020.6|2014.6|2020.9|2014.9|2021.1|2015.1|2020.1|2014.1|26
1740561000000|2025-02-26 09:10:00|2021.1|2015.1|2022.1|2016.1|2022.1|2016.1|2020.4|2014.4|35
1740561300000|2025-02-26 09:15:00|2022.4|2016.4|2024.4|2018.4|2024.8|2018.8|2022.1|2016.1|32
1740561600000|2025-02-26 09:20:00|2024.1|2018.1|2025.9|2019.9|2026.6|2020.6|2024.1|2018.1|42
1740561900000|2025-02-26 09:25:00|2025.6|2019.6|2025.6|2019.6|2027.4|2021.4|2025.4|2019.4|32
1740562200000|2025-02-26 09:30:00|2025.9|2019.9|2025.6|2019.6|2025.9|2019.9|2024.9|2018.9|19
1740562500000|2025-02-26 09:35:00|2025.4|2019.4|2024.1|2018.1|2025.6|2019.6|2022.6|2016.6|30
1740562800000|2025-02-26 09:40:00|2024.4|2018.4|2021.9|2015.9|2026|2020|2021.4|2015.4|54
1740563100000|2025-02-26 09:45:00|2022.1|2016.1|2021.1|2015.1|2022.6|2016.6|2020.4|2014.4|26
1740563400000|2025-02-26 09:50:00|2021.4|2015.4|2020.4|2014.4|2021.6|2015.6|2019.6|2013.6|26
1740563700000|2025-02-26 09:55:00|2020.6|2014.6|2021.9|2015.9|2022.1|2016.1|2020.6|2014.6|27
1740564000000|2025-02-26 10:00:00|2021.6|2015.6|2020.1|2014.1|2021.6|2015.6|2019.9|2013.9|18
1740564300000|2025-02-26 10:05:00|2020.4|2014.4|2020.4|2014.4|2021.9|2015.9|2020.1|2014.1|33
1740564600000|2025-02-26 10:10:00|2020.6|2014.6|2020.1|2014.1|2020.9|2014.9|2019.4|2013.4|17
1740564900000|2025-02-26 10:15:00|2020.4|2014.4|2020.4|2014.4|2020.6|2014.6|2019.6|2013.6|28
1740565200000|2025-02-26 10:20:00|2020.6|2014.6|2017.9|2011.9|2020.6|2014.6|2017.1|2011.1|35
1740565500000|2025-02-26 10:25:00|2018.1|2012.1|2017.1|2011.1|2018.6|2012.6|2016.6|2010.6|21
1740565800000|2025-02-26 10:30:00|2017.4|2011.4|2016.6|2010.6|2017.6|2011.6|2015.9|2009.9|38
1740566100000|2025-02-26 10:35:00|2016.9|2010.9|2017.4|2011.4|2018.6|2012.6|2016.4|2010.4|49
1740566400000|2025-02-26 10:40:00|2017.6|2011.6|2017.9|2011.9|2018.1|2012.1|2017.4|2011.4|10
1740566700000|2025-02-26 10:45:00|2018.1|2012.1|2017.6|2011.6|2018.1|2012.1|2017.4|2011.4|5
1740567000000|2025-02-26 10:50:00|2017.9|2011.9|2012.9|2006.9|2017.9|2011.9|2012.6|2006.6|24
1740567300000|2025-02-26 10:55:00|2013.1|2007.1|2013.4|2007.4|2013.9|2007.9|2012.1|2006.1|27
1740567600000|2025-02-26 11:00:00|2012.6|2006.6|2014.4|2008.4|2014.4|2008.4|2011.9|2005.9|23
1740567900000|2025-02-26 11:05:00|2013.9|2007.9|2015.6|2009.6|2015.6|2009.6|2013.9|2007.9|28
1740568200000|2025-02-26 11:10:00|2015.9|2009.9|2016.4|2010.4|2016.6|2010.6|2015.1|2009.1|25
1740568500000|2025-02-26 11:15:00|2016.1|2010.1|2015.6|2009.6|2016.6|2010.6|2015.6|2009.6|17
1740568800000|2025-02-26 11:20:00|2015.4|2009.4|2015.1|2009.1|2015.4|2009.4|2014.6|2008.6|11
1740569100000|2025-02-26 11:25:00|2014.9|2008.9|2016.6|2010.6|2016.6|2010.6|2014.9|2008.9|13
1740569400000|2025-02-26 11:30:00|2016.9|2010.9|2016.6|2010.6|2016.9|2010.9|2015.1|2009.1|21
1740569700000|2025-02-26 11:35:00|2016.4|2010.4|2018.1|2012.1|2018.4|2012.4|2016.1|2010.1|15
1740570000000|2025-02-26 11:40:00|2017.9|2011.9|2017.1|2011.1|2018.1|2012.1|2016.9|2010.9|18
1740570300000|2025-02-26 11:45:00|2016.6|2010.6|2015.9|2009.9|2016.6|2010.6|2015.4|2009.4|10
1740570600000|2025-02-26 11:50:00|2015.6|2009.6|2015.9|2009.9|2015.9|2009.9|2015.4|2009.4|6
1740570900000|2025-02-26 11:55:00|2015.6|2009.6|2015.1|2009.1|2016.1|2010.1|2014.9|2008.9|12
1740571200000|2025-02-26 12:00:00|2014.9|2008.9|2014.6|2008.6|2015.6|2009.6|2014.6|2008.6|11
1740571500000|2025-02-26 12:05:00|2014.4|2008.4|2015.9|2009.9|2016.1|2010.1|2014.1|2008.1|22
1740571800000|2025-02-26 12:10:00|2016.1|2010.1|2015.6|2009.6|2016.1|2010.1|2014.9|2008.9|11
1740572100000|2025-02-26 12:15:00|2015.4|2009.4|2015.1|2009.1|2015.4|2009.4|2014.1|2008.1|14
1740572400000|2025-02-26 12:20:00|2014.9|2008.9|2012.9|2006.9|2015.4|2009.4|2012.9|2006.9|14
1740572700000|2025-02-26 12:25:00|2012.6|2006.6|2011.9|2005.9|2012.6|2006.6|2011.1|2005.1|18
1740573000000|2025-02-26 12:30:00|2010.9|2004.9|2012.4|2006.4|2012.4|2006.4|2010.6|2004.6|19
1740573300000|2025-02-26 12:35:00|2012.6|2006.6|2012.6|2006.6|2013.4|2007.4|2012.4|2006.4|14
1740573600000|2025-02-26 12:40:00|2012.9|2006.9|2011.4|2005.4|2014.4|2008.4|2011.1|2005.1|25
1740573900000|2025-02-26 12:45:00|2011.1|2005.1|2010.1|2004.1|2012.6|2006.6|2009.3|2003.3|43
1740574200000|2025-02-26 12:50:00|2009.9|2003.9|2007.9|2001.9|2009.9|2003.9|2007.1|2001.1|34
1740574500000|2025-02-26 12:55:00|2008.1|2002.1|2008.6|2002.6|2008.9|2002.9|2008.1|2002.1|21
1740574800000|2025-02-26 13:00:00|2008.9|2002.9|2007.4|2001.4|2009.1|2003.1|2005.9|1999.9|61
1740575100000|2025-02-26 13:05:00|2007.6|2001.6|2006.6|2000.6|2007.9|2001.9|2006.4|2000.4|30
1740575400000|2025-02-26 13:10:00|2006.4|2000.4|2008.9|2002.9|2008.9|2002.9|2005.9|1999.9|39
1740575700000|2025-02-26 13:15:00|2008.4|2002.4|2005.9|1999.9|2008.6|2002.6|2005.6|1999.6|43
1740576000000|2025-02-26 13:20:00|2006.1|2000.1|2006.6|2000.6|2007.4|2001.4|2004.6|1998.6|33
1740576300000|2025-02-26 13:25:00|2006.4|2000.4|2006.1|2000.1|2007.9|2001.9|2006|2000|24
1740576600000|2025-02-26 13:30:00|2005.9|1999.9|2006.1|2000.1|2006.6|2000.6|2004.5|1998.5|23
1740576900000|2025-02-26 13:35:00|2006.4|2000.4|2007.9|2001.9|2008.4|2002.4|2006.4|2000.4|34
1740577200000|2025-02-26 13:40:00|2007.6|2001.6|2008.9|2002.9|2008.9|2002.9|2007.6|2001.6|18
1740577500000|2025-02-26 13:45:00|2009.1|2003.1|2007.6|2001.6|2009.4|2003.4|2007.6|2001.6|18
1740577800000|2025-02-26 13:50:00|2007.9|2001.9|2006.4|2000.4|2008.9|2002.9|2006.4|2000.4|18
1740578100000|2025-02-26 13:55:00|2006.6|2000.6|2007.6|2001.6|2007.9|2001.9|2006.4|2000.4|32
1740578400000|2025-02-26 14:00:00|2007.9|2001.9|2005.4|1999.4|2007.9|2001.9|2004.4|1998.4|45
1740578700000|2025-02-26 14:05:00|2005.6|1999.6|2004.4|1998.4|2006.1|2000.1|2003.9|1997.9|29
1740579000000|2025-02-26 14:10:00|2004.1|1998.1|2004.9|1998.9|2004.9|1998.9|2003.6|1997.6|16
1740579300000|2025-02-26 14:15:00|2004.6|1998.6|2004.4|1998.4|2005.6|1999.6|2003.9|1997.9|37
1740579600000|2025-02-26 14:20:00|2004.6|1998.6|2004.4|1998.4|2005.6|1999.6|2003.6|1997.6|29
1740579900000|2025-02-26 14:25:00|2004.6|1998.6|2005.4|1999.4|2006.1|2000.1|2004.6|1998.6|25
1740580200000|2025-02-26 14:30:00|2005.6|1999.6|2001.6|1995.6|2005.6|1999.6|2001.4|1995.4|39
1740580500000|2025-02-26 14:35:00|2001.8|1995.8|1998.1|1992.1|2002.1|1996.1|1995.8|1989.8|76
1740580800000|2025-02-26 14:40:00|1997.9|1991.9|1995.8|1989.8|1997.9|1991.9|1993.9|1987.9|67
1740581100000|2025-02-26 14:45:00|1995.4|1989.4|1994.1|1988.1|1995.4|1989.4|1993.4|1987.4|53
1740581400000|2025-02-26 14:50:00|1993.9|1987.9|1994.6|1988.6|1994.9|1988.9|1993.6|1987.6|26
1740581700000|2025-02-26 14:55:00|1994.4|1988.4|1994.1|1988.1|1994.9|1988.9|1993.1|1987.1|26
1740582000000|2025-02-26 15:00:00|1993.9|1987.9|1999.1|1993.1|1999.1|1993.1|1993.4|1987.4|53
1740582300000|2025-02-26 15:05:00|1998.9|1992.9|2000.9|1994.9|2003.5|1997.5|1998.9|1992.9|63
1740582600000|2025-02-26 15:10:00|2001.1|1995.1|1999.1|1993.1|2001.9|1995.9|1995.4|1989.4|63
1740582900000|2025-02-26 15:15:00|1998.9|1992.9|1997.9|1991.9|1999.6|1993.6|1996.9|1990.9|35
1740583200000|2025-02-26 15:20:00|1998.1|1992.1|1997.4|1991.4|1998.4|1992.4|1996.1|1990.1|44
1740583500000|2025-02-26 15:25:00|1997.6|1991.6|1999.4|1993.4|1999.6|1993.6|1997.6|1991.6|28
1740583800000|2025-02-26 15:30:00|1999.6|1993.6|1999.6|1993.6|1999.6|1993.6|1996.9|1990.9|28
1740584100000|2025-02-26 15:35:00|1999.4|1993.4|2002.6|1996.6|2005.1|1999.1|1999.1|1993.1|49
1740584400000|2025-02-26 15:40:00|2002.4|1996.4|2000.9|1994.9|2002.4|1996.4|2000.1|1994.1|41
1740584700000|2025-02-26 15:45:00|2000.6|1994.6|2000.6|1994.6|2000.9|1994.9|1999.1|1993.1|40
1740585000000|2025-02-26 15:50:00|2000.4|1994.4|1998.1|1992.1|2000.4|1994.4|1998.1|1992.1|44
1740585300000|2025-02-26 15:55:00|1998.4|1992.4|1998.6|1992.6|1999.4|1993.4|1998.1|1992.1|29
1740585600000|2025-02-26 16:00:00|1998.9|1992.9|1999.4|1993.4|2000.1|1994.1|1998.1|1992.1|44
1740585900000|2025-02-26 16:05:00|1999.6|1993.6|1998.9|1992.9|2000.4|1994.4|1998.4|1992.4|30
1740586200000|2025-02-26 16:10:00|1999.4|1993.4|2000.4|1994.4|2000.9|1994.9|1999.1|1993.1|36
1740586500000|2025-02-26 16:15:00|2000.1|1994.1|1999.1|1993.1|2000.6|1994.6|1998.6|1992.6|34
1740586800000|2025-02-26 16:20:00|1999.4|1993.4|1998.6|1992.6|1999.6|1993.6|1998.6|1992.6|16
1740587100000|2025-02-26 16:25:00|1998.9|1992.9|2000.6|1994.6|2000.9|1994.9|1998.9|1992.9|14
1740587400000|2025-02-26 16:30:00|2000.4|1994.4|2000.1|1994.1|2000.9|1994.9|1999.9|1993.9|11
1740587700000|2025-02-26 16:35:00|2000.4|1994.4|2000.1|1994.1|2001.4|1995.4|1999.9|1993.9|10
1740588000000|2025-02-26 16:40:00|2000.4|1994.4|2006.3|2000.3|2008|2002|2000.1|1994.1|50
1740588300000|2025-02-26 16:45:00|2006.1|2000.1|2010.4|2004.4|2011.4|2005.4|2005.6|1999.6|56
1740588600000|2025-02-26 16:50:00|2010.6|2004.6|2010.1|2004.1|2011.4|2005.4|2008.6|2002.6|74
1740588900000|2025-02-26 16:55:00|2010.6|2004.6|2011.8|2005.8|2016.3|2010.3|2010.4|2004.4|149
1740589200000|2025-02-26 17:00:00|2012|2006|2010.1|2004.1|2012.3|2006.3|2009.6|2003.6|26
1740589500000|2025-02-26 17:05:00|2010.4|2004.4|2009.9|2003.9|2010.4|2004.4|2009.4|2003.4|15
1740589800000|2025-02-26 17:10:00|2009.6|2003.6|2010.9|2004.9|2011.1|2005.1|2009.6|2003.6|13
1740590100000|2025-02-26 17:15:00|2010.6|2004.6|2010.1|2004.1|2010.6|2004.6|2010.1|2004.1|2
1740590400000|2025-02-26 17:20:00|2010.9|2004.9|2010.4|2004.4|2011.1|2005.1|2009.9|2003.9|8
1740590700000|2025-02-26 17:25:00|2010.6|2004.6|2010.9|2004.9|2010.9|2004.9|2010.4|2004.4|4
1740591000000|2025-02-26 17:30:00|2011.1|2005.1|2009.6|2003.6|2011.9|2005.9|2008.9|2002.9|35
1740591300000|2025-02-26 17:35:00|2009.4|2003.4|2008.9|2002.9|2009.6|2003.6|2008.9|2002.9|4
1740591600000|2025-02-26 17:40:00|2008.6|2002.6|2009.4|2003.4|2009.4|2003.4|2008.1|2002.1|15
1740591900000|2025-02-26 17:45:00|2009.1|2003.1|2009.1|2003.1|2009.4|2003.4|2008.9|2002.9|7
1740592200000|2025-02-26 17:50:00|2009.4|2003.4|2009.4|2003.4|2010.4|2004.4|2009.4|2003.4|6
1740592500000|2025-02-26 17:55:00|2009.5|2003.5|2011.4|2005.4|2011.8|2005.8|2009.5|2003.5|22
1740592800000|2025-02-26 18:00:00|2011.5|2005.5|2010.6|2004.6|2011.5|2005.5|2010.1|2004.1|23
1740593100000|2025-02-26 18:05:00|2010.8|2004.8|2011.4|2005.4|2011.4|2005.4|2010.8|2004.8|10
1740593400000|2025-02-26 18:10:00|2011.1|2005.1|2011|2005|2011.1|2005.1|2010.9|2004.9|4
1740593700000|2025-02-26 18:15:00|2010.6|2004.6|2010.5|2004.5|2011.3|2005.3|2010.5|2004.5|6
1740594000000|2025-02-26 18:20:00|2010.4|2004.4|2010.5|2004.5|2010.8|2004.8|2010.4|2004.4|14
1740594300000|2025-02-26 18:25:00|2010.8|2004.8|2010.5|2004.5|2010.9|2004.9|2010.5|2004.5|6
1740594600000|2025-02-26 18:30:00|2010.8|2004.8|2011|2005|2011|2005|2010.5|2004.5|5
1740594900000|2025-02-26 18:35:00|2010.9|2004.9|2010.5|2004.5|2010.9|2004.9|2010.5|2004.5|4
1740595200000|2025-02-26 18:40:00|2010.8|2004.8|2010.8|2004.8|2011.3|2005.3|2010.6|2004.6|5
1740595500000|2025-02-26 18:45:00|2010.9|2004.9|2010.4|2004.4|2010.9|2004.9|2010.4|2004.4|5
1740595800000|2025-02-26 18:50:00|2009.8|2003.8|2007.9|2001.9|2009.8|2003.8|2007.9|2001.9|12
1740596100000|2025-02-26 18:55:00|2014.3|1995.5|2014.5|1995.8|2014.5|1995.8|2014.3|1995.5|2
1740618000000|2025-02-27 01:00:00|2008.8|2002.8|2008|2002|2009.3|2003.3|2008|2002|31
1740618300000|2025-02-27 01:05:00|2007.8|2001.8|2007.9|2001.9|2008.1|2002.1|2006.9|2000.9|18
1740618600000|2025-02-27 01:10:00|2007.6|2001.6|2007.3|2001.3|2007.6|2001.6|2006.3|2000.3|8
1740618900000|2025-02-27 01:15:00|2007|2001|2006.5|2000.5|2007|2001|2006.5|2000.5|14
1740619200000|2025-02-27 01:20:00|2006.6|2000.6|2008.8|2002.8|2008.8|2002.8|2006.5|2000.5|18
1740619500000|2025-02-27 01:25:00|2008.5|2002.5|2007.1|2001.1|2008.5|2002.5|2007.1|2001.1|13
1740619800000|2025-02-27 01:30:00|2007|2001|2007.1|2001.1|2008.1|2002.1|2006.9|2000.9|16
1740620100000|2025-02-27 01:35:00|2006.9|2000.9|2006.4|2000.4|2006.9|2000.9|2006|2000|17
1740620400000|2025-02-27 01:40:00|2006.5|2000.5|2005.5|1999.5|2006.6|2000.6|2005.5|1999.5|15
1740620700000|2025-02-27 01:45:00|2005.8|1999.8|2007.3|2001.3|2007.3|2001.3|2005.6|1999.6|22
1740621000000|2025-02-27 01:50:00|2007|2001|2006.3|2000.3|2007|2001|2006.3|2000.3|7
1740621300000|2025-02-27 01:55:00|2006.5|2000.5|2006.5|2000.5|2006.5|2000.5|2006.5|2000.5|1
1740621600000|2025-02-27 02:00:00|2007.5|2001.5|2005.9|1999.9|2007.5|2001.5|2005.6|1999.6|18
1740621900000|2025-02-27 02:05:00|2005.6|1999.6|2005.5|1999.5|2006|2000|2004.5|1998.5|16
1740622200000|2025-02-27 02:10:00|2005.3|1999.3|2004.5|1998.5|2005.8|1999.8|2004.5|1998.5|20
1740622500000|2025-02-27 02:15:00|2004.3|1998.3|2001.8|1995.8|2004.3|1998.3|2001.8|1995.8|20
1740622800000|2025-02-27 02:20:00|2001.9|1995.9|2001.8|1995.8|2002|1996|2001.5|1995.5|5
1740623100000|2025-02-27 02:25:00|2001.6|1995.6|2000.6|1994.6|2001.6|1995.6|2000.5|1994.5|6
1740623400000|2025-02-27 02:30:00|2000.8|1994.8|2000|1994|2002.8|1996.8|2000|1994|62
1740623700000|2025-02-27 02:35:00|1999.9|1993.9|1999.1|1993.1|1999.9|1993.9|1998.8|1992.8|41
1740624000000|2025-02-27 02:40:00|1998.9|1992.9|1997.5|1991.5|1998.9|1992.9|1997|1991|27
1740624300000|2025-02-27 02:45:00|1997.3|1991.3|1996.5|1990.5|1998.1|1992.1|1996.5|1990.5|31
1740624600000|2025-02-27 02:50:00|1996.3|1990.3|1997.3|1991.3|1997.6|1991.6|1996.3|1990.3|19
1740624900000|2025-02-27 02:55:00|1997|1991|1997.3|1991.3|1997.3|1991.3|1996.9|1990.9|16
1740625200000|2025-02-27 03:00:00|1997.1|1991.1|1998.5|1992.5|1999.1|1993.1|1997.1|1991.1|13
1740625500000|2025-02-27 03:05:00|1998.3|1992.3|1997.8|1991.8|1998.3|1992.3|1997.1|1991.1|10
1740625800000|2025-02-27 03:10:00|1997.6|1991.6|1998.3|1992.3|1998.3|1992.3|1997|1991|12
1740626100000|2025-02-27 03:15:00|1998.5|1992.5|1998.3|1992.3|1998.6|1992.6|1998.3|1992.3|4
1740626400000|2025-02-27 03:20:00|1998.1|1992.1|1998.1|1992.1|1998.1|1992.1|1997.9|1991.9|7
1740626700000|2025-02-27 03:25:00|1998.3|1992.3|2000.8|1994.8|2000.8|1994.8|1998.3|1992.3|20
1740627000000|2025-02-27 03:30:00|2000.5|1994.5|2000.3|1994.3|2000.5|1994.5|1999.6|1993.6|9
1740627300000|2025-02-27 03:35:00|2000.1|1994.1|2000.3|1994.3|2000.3|1994.3|1999.9|1993.9|6
1740627600000|2025-02-27 03:40:00|2000.1|1994.1|2000.1|1994.1|2000.3|1994.3|2000.1|1994.1|3
1740627900000|2025-02-27 03:45:00|2000.3|1994.3|2000.1|1994.1|2000.3|1994.3|2000|1994|4
1740628200000|2025-02-27 03:50:00|2000.3|1994.3|2000.3|1994.3|2000.3|1994.3|2000.3|1994.3|1
1740628500000|2025-02-27 03:55:00|2000.1|1994.1|2000.1|1994.1|2000.1|1994.1|1999.9|1993.9|5
1740628800000|2025-02-27 04:00:00|1999.9|1993.9|2000.3|1994.3|2000.3|1994.3|1999.9|1993.9|3
1740629100000|2025-02-27 04:05:00|2000.1|1994.1|1999.4|1993.4|2000.3|1994.3|1999.4|1993.4|6
1740629400000|2025-02-27 04:10:00|1999.1|1993.1|1998.4|1992.4|1999.1|1993.1|1998.4|1992.4|6
1740629700000|2025-02-27 04:15:00|1998.6|1992.6|1998.4|1992.4|1998.6|1992.6|1998.4|1992.4|3
1740630000000|2025-02-27 04:20:00|1998.3|1992.3|1998.3|1992.3|1998.5|1992.5|1998.3|1992.3|8
1740630300000|2025-02-27 04:25:00|1998|1992|1997.5|1991.5|1998|1992|1997.3|1991.3|12
1740630600000|2025-02-27 04:30:00|1997.3|1991.3|1996.5|1990.5|1997.4|1991.4|1996.5|1990.5|10
1740630900000|2025-02-27 04:35:00|1996.4|1990.4|1996.6|1990.6|1996.6|1990.6|1996.3|1990.3|6
1740631200000|2025-02-27 04:40:00|1996.5|1990.5|1995.6|1989.6|1996.8|1990.8|1995.6|1989.6|7
1740631500000|2025-02-27 04:45:00|1995.9|1989.9|1996|1990|1996|1990|1995.8|1989.8|4
1740631800000|2025-02-27 04:50:00|1995.9|1989.9|1995.9|1989.9|1996|1990|1995.9|1989.9|7
1740632100000|2025-02-27 04:55:00|1995.6|1989.6|1996|1990|1996.1|1990.1|1995.6|1989.6|12
1740632400000|2025-02-27 05:00:00|1996.1|1990.1|1996|1990|1996.1|1990.1|1995.9|1989.9|12
1740632700000|2025-02-27 05:05:00|1996.1|1990.1|1997.5|1991.5|1998.3|1992.3|1996.1|1990.1|8
1740633000000|2025-02-27 05:10:00|1997.4|1991.4|1997|1991|1997.6|1991.6|1997|1991|5
1740633300000|2025-02-27 05:15:00|1997.3|1991.3|1998.8|1992.8|1998.9|1992.9|1997|1991|15
1740633600000|2025-02-27 05:20:00|1998.4|1992.4|1998.5|1992.5|1998.5|1992.5|1998.4|1992.4|2
1740633900000|2025-02-27 05:25:00|1998.3|1992.3|1998.5|1992.5|1998.5|1992.5|1998.3|1992.3|2
1740634200000|2025-02-27 05:30:00|1998.8|1992.8|1998.5|1992.5|2000|1994|1998.5|1992.5|12
1740634500000|2025-02-27 05:35:00|1998.8|1992.8|1999.5|1993.5|1999.5|1993.5|1998.8|1992.8|3
1740634800000|2025-02-27 05:40:00|1999.3|1993.3|1999.5|1993.5|1999.5|1993.5|1999.3|1993.3|5
1740635400000|2025-02-27 05:50:00|1999.8|1993.8|2000.5|1994.5|2000.5|1994.5|1999.5|1993.5|8
1740635700000|2025-02-27 05:55:00|2001.1|1995.1|2001.3|1995.3|2001.5|1995.5|2000.4|1994.4|15
1740636000000|2025-02-27 06:00:00|2001.1|1995.1|2000.5|1994.5|2001.1|1995.1|2000.3|1994.3|9
1740636300000|2025-02-27 06:05:00|2000.8|1994.8|2001.3|1995.3|2001.3|1995.3|2000.8|1994.8|4
1740636600000|2025-02-27 06:10:00|2000.9|1994.9|2000.8|1994.8|2001|1995|2000.4|1994.4|9
1740636900000|2025-02-27 06:15:00|2000.5|1994.5|1999.1|1993.1|2000.5|1994.5|1998.6|1992.6|21
1740637200000|2025-02-27 06:20:00|1999.3|1993.3|1998.5|1992.5|1999.3|1993.3|1997.9|1991.9|15
1740637500000|2025-02-27 06:25:00|1998.3|1992.3|1997.4|1991.4|1998.8|1992.8|1997.1|1991.1|19
1740637800000|2025-02-27 06:30:00|1997.3|1991.3|1997.6|1991.6|1997.6|1991.6|1997.3|1991.3|14
1740638100000|2025-02-27 06:35:00|1997.4|1991.4|1997.8|1991.8|1997.8|1991.8|1997.1|1991.1|12
1740638400000|2025-02-27 06:40:00|1997.5|1991.5|1998|1992|1998.3|1992.3|1997|1991|24
1740638700000|2025-02-27 06:45:00|1997.9|1991.9|1997.6|1991.6|1998|1992|1997.6|1991.6|9
1740639000000|2025-02-27 06:50:00|1997.4|1991.4|1997.3|1991.3|1997.5|1991.5|1997|1991|12
1740639300000|2025-02-27 06:55:00|1997.1|1991.1|1996.5|1990.5|1997.4|1991.4|1996.5|1990.5|16
1740639600000|2025-02-27 07:00:00|1996.3|1990.3|1995.8|1989.8|1996.6|1990.6|1995.5|1989.5|23
1740639900000|2025-02-27 07:05:00|1995.6|1989.6|1996.8|1990.8|1997.1|1991.1|1995.3|1989.3|17
1740640200000|2025-02-27 07:10:00|1996.5|1990.5|1998.1|1992.1|1998.3|1992.3|1996|1990|11
1740640800000|2025-02-27 07:20:00|1998|1992|1998.1|1992.1|1998.5|1992.5|1997.9|1991.9|8
1740641100000|2025-02-27 07:25:00|1998.3|1992.3|1999.1|1993.1|1999.1|1993.1|1998.3|1992.3|5
1740641400000|2025-02-27 07:30:00|1998.9|1992.9|1999.4|1993.4|2000.9|1994.9|1998.9|1992.9|18
1740641700000|2025-02-27 07:35:00|1999.1|1993.1|1999|1993|1999.3|1993.3|1998.6|1992.6|11
1740642000000|2025-02-27 07:40:00|1999.3|1993.3|1998.5|1992.5|1999.3|1993.3|1998.5|1992.5|6
1740642300000|2025-02-27 07:45:00|1998.6|1992.6|1998.8|1992.8|1999|1993|1997.3|1991.3|20
1740642600000|2025-02-27 07:50:00|1998.5|1992.5|1997.3|1991.3|1998.8|1992.8|1997.3|1991.3|12
1740642900000|2025-02-27 07:55:00|1997.1|1991.1|1996.4|1990.4|1997.1|1991.1|1995.6|1989.6|13
1740643200000|2025-02-27 08:00:00|1996.1|1990.1|1995.1|1989.1|1997.3|1991.3|1994.4|1988.4|52
1740643500000|2025-02-27 08:05:00|1994.9|1988.9|2000.4|1994.4|2000.4|1994.4|1994.4|1988.4|71
1740643800000|2025-02-27 08:10:00|2000.6|1994.6|2000.8|1994.8|2000.9|1994.9|1997.3|1991.3|60
1740644100000|2025-02-27 08:15:00|2000.9|1994.9|2003.3|1997.3|2003.9|1997.9|1999.4|1993.4|42
1740644400000|2025-02-27 08:20:00|2003.4|1997.4|2003.4|1997.4|2004.9|1998.9|2002.6|1996.6|37
1740644700000|2025-02-27 08:25:00|2003.6|1997.6|1998.4|1992.4|2003.9|1997.9|1997.9|1991.9|33
1740645000000|2025-02-27 08:30:00|1998.1|1992.1|1997.9|1991.9|2001.9|1995.9|1997.9|1991.9|45
1740645300000|2025-02-27 08:35:00|1998.1|1992.1|1997.9|1991.9|1999.1|1993.1|1997.9|1991.9|18
1740645600000|2025-02-27 08:40:00|1997.6|1991.6|1998.6|1992.6|1998.6|1992.6|1997.4|1991.4|9
1740645900000|2025-02-27 08:45:00|1998.4|1992.4|1997.9|1991.9|1998.4|1992.4|1997.1|1991.1|12
1740646200000|2025-02-27 08:50:00|1998.1|1992.1|1998.1|1992.1|1998.4|1992.4|1997.6|1991.6|7
1740646500000|2025-02-27 08:55:00|1998.4|1992.4|2001.4|1995.4|2001.4|1995.4|1998.4|1992.4|16
1740646800000|2025-02-27 09:00:00|2001.6|1995.6|1999.6|1993.6|2001.9|1995.9|1998.4|1992.4|67
1740647100000|2025-02-27 09:05:00|1999.9|1993.9|2002.1|1996.1|2002.1|1996.1|1999.4|1993.4|73
1740647400000|2025-02-27 09:10:00|2002.4|1996.4|2001.9|1995.9|2004.6|1998.6|2001.6|1995.6|38
1740647700000|2025-02-27 09:15:00|2001.6|1995.6|2001.6|1995.6|2002.9|1996.9|2001.6|1995.6|24
1740648000000|2025-02-27 09:20:00|2002.1|1996.1|2003.4|1997.4|2003.6|1997.6|2002.1|1996.1|21
1740648300000|2025-02-27 09:25:00|2003.6|1997.6|2002.9|1996.9|2003.9|1997.9|2002.6|1996.6|14
1740648600000|2025-02-27 09:30:00|2002.6|1996.6|2002.6|1996.6|2003.1|1997.1|2001.6|1995.6|20
1740648900000|2025-02-27 09:35:00|2002.9|1996.9|2003.6|1997.6|2003.9|1997.9|2002.6|1996.6|7
1740649200000|2025-02-27 09:40:00|2003.4|1997.4|2002.4|1996.4|2003.6|1997.6|2002.4|1996.4|27
1740649500000|2025-02-27 09:45:00|2002.6|1996.6|2002.6|1996.6|2003.4|1997.4|2002.6|1996.6|11
1740649800000|2025-02-27 09:50:00|2002.4|1996.4|2003.9|1997.9|2003.9|1997.9|2002.4|1996.4|8
1740650100000|2025-02-27 09:55:00|2004.4|1998.4|2003.1|1997.1|2004.4|1998.4|2002.6|1996.6|17
1740650400000|2025-02-27 10:00:00|2002.9|1996.9|2002.9|1996.9|2003.4|1997.4|2001.9|1995.9|24
1740650700000|2025-02-27 10:05:00|2002.6|1996.6|2004.4|1998.4|2004.6|1998.6|2002.6|1996.6|11
1740651000000|2025-02-27 10:10:00|2004.6|1998.6|2003.9|1997.9|2004.9|1998.9|2003.1|1997.1|13
1740651300000|2025-02-27 10:15:00|2004.1|1998.1|2006.4|2000.4|2006.4|2000.4|2004.1|1998.1|23
1740651600000|2025-02-27 10:20:00|2006.1|2000.1|2009.4|2003.4|2009.4|2003.4|2005.6|1999.6|37
1740651900000|2025-02-27 10:25:00|2009.1|2003.1|2010.1|2004.1|2010.1|2004.1|2008.4|2002.4|40
1740652200000|2025-02-27 10:30:00|2010.4|2004.4|2008.9|2002.9|2010.4|2004.4|2007.6|2001.6|26
1740652500000|2025-02-27 10:35:00|2008.6|2002.6|2007.9|2001.9|2008.6|2002.6|2007.6|2001.6|12
1740652800000|2025-02-27 10:40:00|2008.1|2002.1|2006.4|2000.4|2008.4|2002.4|2006.1|2000.1|24
1740653100000|2025-02-27 10:45:00|2006.6|2000.6|2006.4|2000.4|2006.6|2000.6|2006.4|2000.4|2
1740653400000|2025-02-27 10:50:00|2006.6|2000.6|2006.4|2000.4|2006.9|2000.9|2005.9|1999.9|13
1740653700000|2025-02-27 10:55:00|2006.6|2000.6|2007.4|2001.4|2007.4|2001.4|2006.4|2000.4|13
1740654000000|2025-02-27 11:00:00|2007.1|2001.1|2007.4|2001.4|2007.9|2001.9|2006.4|2000.4|13
1740654300000|2025-02-27 11:05:00|2007.6|2001.6|2007.6|2001.6|2008.6|2002.6|2007.4|2001.4|15
1740654600000|2025-02-27 11:10:00|2007.9|2001.9|2007.4|2001.4|2008.4|2002.4|2007.4|2001.4|11
1740654900000|2025-02-27 11:15:00|2007.6|2001.6|2007.6|2001.6|2007.6|2001.6|2007.1|2001.1|8
1740655200000|2025-02-27 11:20:00|2007.4|2001.4|2007.4|2001.4|2007.6|2001.6|2007.1|2001.1|5
1740655500000|2025-02-27 11:25:00|2007.6|2001.6|2007.1|2001.1|2007.9|2001.9|2007.1|2001.1|8
1740655800000|2025-02-27 11:30:00|2006.6|2000.6|2006.1|2000.1|2006.6|2000.6|2005.6|1999.6|19
1740656100000|2025-02-27 11:35:00|2006.4|2000.4|2006.6|2000.6|2006.6|2000.6|2006.4|2000.4|2
1740656400000|2025-02-27 11:40:00|2006.4|2000.4|2006.1|2000.1|2006.9|2000.9|2005.4|1999.4|18
1740656700000|2025-02-27 11:45:00|2006.6|2000.6|2006.4|2000.4|2006.6|2000.6|2005.9|1999.9|6
1740657000000|2025-02-27 11:50:00|2006.1|2000.1|2005.6|1999.6|2006.1|2000.1|2005.4|1999.4|4
1740657300000|2025-02-27 11:55:00|2005.4|1999.4|2005.6|1999.6|2006.1|2000.1|2005.4|1999.4|13
1740657600000|2025-02-27 12:00:00|2005.4|1999.4|2006.6|2000.6|2006.6|2000.6|2005.4|1999.4|8
1740657900000|2025-02-27 12:05:00|2006.4|2000.4|2001.6|1995.6|2006.4|2000.4|2001.6|1995.6|32
1740658200000|2025-02-27 12:10:00|2001.5|1995.5|2002.4|1996.4|2002.6|1996.6|2001.5|1995.5|12
1740658500000|2025-02-27 12:15:00|2002.6|1996.6|2003.1|1997.1|2003.6|1997.6|2002.4|1996.4|16
1740658800000|2025-02-27 12:20:00|2002.9|1996.9|2003.6|1997.6|2003.6|1997.6|2002.9|1996.9|13
1740659100000|2025-02-27 12:25:00|2003.9|1997.9|2003.1|1997.1|2003.9|1997.9|2002.6|1996.6|13
1740659400000|2025-02-27 12:30:00|2002.9|1996.9|2003.9|1997.9|2003.9|1997.9|2002.9|1996.9|12
1740659700000|2025-02-27 12:35:00|2003.6|1997.6|2003.6|1997.6|2003.6|1997.6|2001.6|1995.6|17
1740660000000|2025-02-27 12:40:00|2003.4|1997.4|2005.1|1999.1|2005.1|1999.1|2003.4|1997.4|12
1740660300000|2025-02-27 12:45:00|2005.4|1999.4|2005.4|1999.4|2006.1|2000.1|2004.6|1998.6|26
1740660600000|2025-02-27 12:50:00|2005.6|1999.6|2006.9|2000.9|2008.1|2002.1|2004.1|1998.1|41
1740660900000|2025-02-27 12:55:00|2007.1|2001.1|2006.6|2000.6|2007.9|2001.9|2005.4|1999.4|35
1740661200000|2025-02-27 13:00:00|2006.4|2000.4|2003.4|1997.4|2006.4|2000.4|2003.4|1997.4|71
1740661500000|2025-02-27 13:05:00|2003.1|1997.1|2005.8|1999.8|2006.6|2000.6|2003.1|1997.1|42
1740661800000|2025-02-27 13:10:00|2005.6|1999.6|2008.5|2002.5|2008.5|2002.5|2005.6|1999.6|36
1740662100000|2025-02-27 13:15:00|2008.8|2002.8|2006.6|2000.6|2008.8|2002.8|2006.4|2000.4|28
1740662400000|2025-02-27 13:20:00|2006.9|2000.9|2009.1|2003.1|2010.1|2004.1|2006.9|2000.9|22
1740662700000|2025-02-27 13:25:00|2009.4|2003.4|2010.6|2004.6|2010.6|2004.6|2009.1|2003.1|38
1740663000000|2025-02-27 13:30:00|2010.9|2004.9|2010.6|2004.6|2010.9|2004.9|2009.6|2003.6|19
1740663300000|2025-02-27 13:35:00|2010.4|2004.4|2011.1|2005.1|2011.4|2005.4|2009.4|2003.4|22
1740663600000|2025-02-27 13:40:00|2011.4|2005.4|2012.4|2006.4|2014.4|2008.4|2011.4|2005.4|77
1740663900000|2025-02-27 13:45:00|2012.1|2006.1|2010.4|2004.4|2012.4|2006.4|2008.6|2002.6|73
1740664200000|2025-02-27 13:50:00|2010.6|2004.6|2009.1|2003.1|2010.9|2004.9|2008.9|2002.9|38
1740664500000|2025-02-27 13:55:00|2009.4|2003.4|2009.1|2003.1|2009.6|2003.6|2008.1|2002.1|46
1740664800000|2025-02-27 14:00:00|2008.9|2002.9|2010.4|2004.4|2010.9|2004.9|2008.1|2002.1|33
1740665100000|2025-02-27 14:05:00|2011.1|2005.1|2011.1|2005.1|2011.6|2005.6|2009.6|2003.6|31
1740665400000|2025-02-27 14:10:00|2011.4|2005.4|2012.6|2006.6|2013.4|2007.4|2011.4|2005.4|22
1740665700000|2025-02-27 14:15:00|2012.4|2006.4|2013.6|2007.6|2013.6|2007.6|2011.6|2005.6|27
1740666000000|2025-02-27 14:20:00|2014.1|2008.1|2015.9|2009.9|2017|2011|2013.6|2007.6|61
1740666300000|2025-02-27 14:25:00|2015.6|2009.6|2014.4|2008.4|2016.4|2010.4|2014.4|2008.4|26
1740666600000|2025-02-27 14:30:00|2014.1|2008.1|2012.4|2006.4|2014.4|2008.4|2011.6|2005.6|20
1740666900000|2025-02-27 14:35:00|2012.1|2006.1|2010.9|2004.9|2012.6|2006.6|2010.4|2004.4|31
1740667200000|2025-02-27 14:40:00|2011.1|2005.1|2010.4|2004.4|2011.6|2005.6|2009.9|2003.9|45
1740667500000|2025-02-27 14:45:00|2010.1|2004.1|2008.4|2002.4|2011.1|2005.1|2008.4|2002.4|52
1740667800000|2025-02-27 14:50:00|2008.6|2002.6|2007.6|2001.6|2009.1|2003.1|2006.4|2000.4|55
1740668100000|2025-02-27 14:55:00|2007.4|2001.4|2006.1|2000.1|2007.9|2001.9|2006.1|2000.1|30
1740668400000|2025-02-27 15:00:00|2005.9|1999.9|2006.1|2000.1|2006.4|2000.4|2004.1|1998.1|58
1740668700000|2025-02-27 15:05:00|2006.4|2000.4|2008.1|2002.1|2009.3|2003.3|2006.4|2000.4|35
1740669000000|2025-02-27 15:10:00|2007.9|2001.9|2010.1|2004.1|2010.6|2004.6|2007.9|2001.9|79
1740669300000|2025-02-27 15:15:00|2010.6|2004.6|2010.6|2004.6|2010.9|2004.9|2010.1|2004.1|29
1740669600000|2025-02-27 15:20:00|2010.4|2004.4|2009.9|2003.9|2010.9|2004.9|2008.9|2002.9|35
1740669900000|2025-02-27 15:25:00|2009.6|2003.6|2008.4|2002.4|2009.6|2003.6|2007.9|2001.9|25
1740670200000|2025-02-27 15:30:00|2008.6|2002.6|2008.6|2002.6|2009.1|2003.1|2006.6|2000.6|27
1740670500000|2025-02-27 15:35:00|2008.9|2002.9|2010.6|2004.6|2010.8|2004.8|2008.4|2002.4|82
1740670800000|2025-02-27 15:40:00|2010.4|2004.4|2008.6|2002.6|2010.6|2004.6|2008.6|2002.6|33
1740671100000|2025-02-27 15:45:00|2008.9|2002.9|2009.1|2003.1|2009.6|2003.6|2008.1|2002.1|31
1740671400000|2025-02-27 15:50:00|2008.9|2002.9|2007.6|2001.6|2009.4|2003.4|2006.9|2000.9|12
1740671700000|2025-02-27 15:55:00|2007.4|2001.4|2007.9|2001.9|2007.9|2001.9|2005.6|1999.6|31
1740672000000|2025-02-27 16:00:00|2008.1|2002.1|2007.1|2001.1|2009.1|2003.1|2006.9|2000.9|32
1740672300000|2025-02-27 16:05:00|2006.9|2000.9|2006.9|2000.9|2007.9|2001.9|2006.9|2000.9|27
1740672600000|2025-02-27 16:10:00|2007.1|2001.1|2010.4|2004.4|2010.4|2004.4|2007.1|2001.1|41
1740672900000|2025-02-27 16:15:00|2010.6|2004.6|2010.1|2004.1|2011.1|2005.1|2008.6|2002.6|38
1740673200000|2025-02-27 16:20:00|2009.9|2003.9|2008.1|2002.1|2010.1|2004.1|2007.9|2001.9|15
1740673500000|2025-02-27 16:25:00|2008.4|2002.4|2008.4|2002.4|2009.1|2003.1|2007.6|2001.6|15
1740673800000|2025-02-27 16:30:00|2007.9|2001.9|2008.4|2002.4|2008.6|2002.6|2007.1|2001.1|14
1740674100000|2025-02-27 16:35:00|2008.1|2002.1|2008.4|2002.4|2009.4|2003.4|2007.9|2001.9|12
1740674400000|2025-02-27 16:40:00|2008.1|2002.1|2010.9|2004.9|2011.6|2005.6|2007.6|2001.6|23
1740674700000|2025-02-27 16:45:00|2011.4|2005.4|2012.1|2006.1|2014.1|2008.1|2010.9|2004.9|38
1740675000000|2025-02-27 16:50:00|2012.4|2006.4|2011.6|2005.6|2012.4|2006.4|2011.1|2005.1|15
1740675300000|2025-02-27 16:55:00|2011.9|2005.9|2011.4|2005.4|2011.9|2005.9|2007.6|2001.6|119
1740675600000|2025-02-27 17:00:00|2011.1|2005.1|2009.9|2003.9|2011.6|2005.6|2009.9|2003.9|7
1740675900000|2025-02-27 17:05:00|2009.6|2003.6|2007.9|2001.9|2009.6|2003.6|2007.9|2001.9|10
1740676200000|2025-02-27 17:10:00|2008.4|2002.4|2010.4|2004.4|2010.4|2004.4|2008.4|2002.4|9
1740676500000|2025-02-27 17:15:00|2010.1|2004.1|2011.4|2005.4|2011.4|2005.4|2010.1|2004.1|4
1740676800000|2025-02-27 17:20:00|2011.1|2005.1|2011.4|2005.4|2011.6|2005.6|2011.1|2005.1|4
1740677100000|2025-02-27 17:25:00|2010.9|2004.9|2011.1|2005.1|2011.4|2005.4|2010.9|2004.9|6
1740677400000|2025-02-27 17:30:00|2010.6|2004.6|2011.6|2005.6|2012.6|2006.6|2010.6|2004.6|12
1740677700000|2025-02-27 17:35:00|2011.1|2005.1|2011.6|2005.6|2011.6|2005.6|2011.1|2005.1|6
1740678000000|2025-02-27 17:40:00|2011.1|2005.1|2011.1|2005.1|2011.6|2005.6|2011.1|2005.1|3
1740678300000|2025-02-27 17:45:00|2010.9|2004.9|2006.4|2000.4|2010.9|2004.9|2005.9|1999.9|18
1740678600000|2025-02-27 17:50:00|2006.9|2000.9|2009.4|2003.4|2009.6|2003.6|2006.9|2000.9|13
1740678900000|2025-02-27 17:55:00|2009.6|2003.6|2008.5|2002.5|2009.9|2003.9|2008|2002|30
1740679200000|2025-02-27 18:00:00|2008.4|2002.4|2008.8|2002.8|2008.8|2002.8|2008.4|2002.4|5
1740679500000|2025-02-27 18:05:00|2008.9|2002.9|2009.6|2003.6|2009.9|2003.9|2008.8|2002.8|32
1740679800000|2025-02-27 18:10:00|2009.5|2003.5|2010|2004|2010.1|2004.1|2009.5|2003.5|5
1740680100000|2025-02-27 18:15:00|2009.8|2003.8|2010.1|2004.1|2010.1|2004.1|2009.8|2003.8|4
1740680400000|2025-02-27 18:20:00|2010.3|2004.3|2010.3|2004.3|2010.3|2004.3|2010.1|2004.1|3
1740680700000|2025-02-27 18:25:00|2010|2004|2010.1|2004.1|2010.3|2004.3|2009.9|2003.9|5
1740681000000|2025-02-27 18:30:00|2009.9|2003.9|2010|2004|2010.3|2004.3|2009.9|2003.9|4
1740681300000|2025-02-27 18:35:00|2010.3|2004.3|2009.9|2003.9|2010.4|2004.4|2009.9|2003.9|6
1740681600000|2025-02-27 18:40:00|2010.3|2004.3|2011.1|2005.1|2011.1|2005.1|2010.3|2004.3|7
1740681900000|2025-02-27 18:45:00|2011.3|2005.3|2010.8|2004.8|2011.6|2005.6|2010.8|2004.8|10
1740682200000|2025-02-27 18:50:00|2010.6|2004.6|2009.5|2003.5|2010.6|2004.6|2009.1|2003.1|8
1740682500000|2025-02-27 18:55:00|2015.8|1997|2016|1997.3|2016.3|1997.5|2015.8|1997|3
1740704400000|2025-02-28 01:00:00|2009.1|2003.1|2009.4|2003.4|2009.8|2003.8|2009.1|2003.1|12
1740704700000|2025-02-28 01:05:00|2009.5|2003.5|2007.8|2001.8|2009.5|2003.5|2007.8|2001.8|14
1740705000000|2025-02-28 01:10:00|2007.5|2001.5|2006.3|2000.3|2007.5|2001.5|2006.3|2000.3|6
1740705300000|2025-02-28 01:15:00|2006.5|2000.5|2009|2003|2009.1|2003.1|2006.5|2000.5|14
1740705600000|2025-02-28 01:20:00|2009.3|2003.3|2008.8|2002.8|2009.4|2003.4|2008.3|2002.3|20
1740705900000|2025-02-28 01:25:00|2008.5|2002.5|2009.3|2003.3|2010|2004|2008.5|2002.5|67
1740706200000|2025-02-28 01:30:00|2008.9|2002.9|2006.3|2000.3|2009.1|2003.1|2005.9|1999.9|39
1740706500000|2025-02-28 01:35:00|2006.5|2000.5|2005.3|1999.3|2006.5|2000.5|2005.3|1999.3|12
1740706800000|2025-02-28 01:40:00|2005.4|1999.4|2007.3|2001.3|2007.3|2001.3|2005.4|1999.4|9
1740707100000|2025-02-28 01:45:00|2007.4|2001.4|2008|2002|2008|2002|2007.4|2001.4|3
1740707400000|2025-02-28 01:50:00|2007.9|2001.9|2007.8|2001.8|2007.9|2001.9|2007.8|2001.8|2
1740707700000|2025-02-28 01:55:00|2007.6|2001.6|2007.1|2001.1|2007.8|2001.8|2006.9|2000.9|10
1740708000000|2025-02-28 02:00:00|2007.8|2001.8|2007|2001|2007.8|2001.8|2007|2001|17
1740708300000|2025-02-28 02:05:00|2007.1|2001.1|2007.3|2001.3|2007.3|2001.3|2007|2001|4
1740708600000|2025-02-28 02:10:00|2007.1|2001.1|2005.9|1999.9|2007.1|2001.1|2005.8|1999.8|8
1740708900000|2025-02-28 02:15:00|2006.1|2000.1|2006|2000|2006.1|2000.1|2005.3|1999.3|8
1740709200000|2025-02-28 02:20:00|2005.9|1999.9|2006.8|2000.8|2006.8|2000.8|2005.8|1999.8|7
1740709500000|2025-02-28 02:25:00|2006.6|2000.6|2006.8|2000.8|2006.8|2000.8|2006.5|2000.5|3
1740709800000|2025-02-28 02:30:00|2007|2001|2006.8|2000.8|2007.8|2001.8|2006.5|2000.5|32
1740710100000|2025-02-28 02:35:00|2006.9|2000.9|2008.3|2002.3|2008.5|2002.5|2006.8|2000.8|17
1740710400000|2025-02-28 02:40:00|2008|2002|2005.6|1999.6|2008.3|2002.3|2004.9|1998.9|28
1740710700000|2025-02-28 02:45:00|2005|1999|2003|1997|2005.1|1999.1|2002.8|1996.8|15
1740711000000|2025-02-28 02:50:00|2002.9|1996.9|2004|1998|2004.4|1998.4|2002.8|1996.8|22
1740711300000|2025-02-28 02:55:00|2003.9|1997.9|2004|1998|2004.1|1998.1|2003.3|1997.3|10
1740711600000|2025-02-28 03:00:00|2003.9|1997.9|2004.5|1998.5|2004.8|1998.8|2003.9|1997.9|16
1740711900000|2025-02-28 03:05:00|2004.4|1998.4|2003.5|1997.5|2004.9|1998.9|2002.9|1996.9|20
1740712200000|2025-02-28 03:10:00|2003.8|1997.8|2004|1998|2004.3|1998.3|2003.5|1997.5|10
1740712500000|2025-02-28 03:15:00|2003.9|1997.9|2003.5|1997.5|2003.9|1997.9|2003.1|1997.1|7
1740712800000|2025-02-28 03:20:00|2003.6|1997.6|2004|1998|2004.4|1998.4|2003.6|1997.6|33
1740713100000|2025-02-28 03:25:00|2004.3|1998.3|2003.3|1997.3|2004.3|1998.3|2003|1997|11
1740713400000|2025-02-28 03:30:00|2003.5|1997.5|2003.6|1997.6|2003.6|1997.6|2003.4|1997.4|3
1740713700000|2025-02-28 03:35:00|2003.8|1997.8|2003.4|1997.4|2003.8|1997.8|2003.4|1997.4|3
1740714300000|2025-02-28 03:45:00|2003.5|1997.5|2003.4|1997.4|2003.5|1997.5|2003.4|1997.4|4
1740714600000|2025-02-28 03:50:00|2003.5|1997.5|2004|1998|2004|1998|2003.5|1997.5|3
1740714900000|2025-02-28 03:55:00|2003.8|1997.8|2004|1998|2004.3|1998.3|2003.8|1997.8|4
1740715500000|2025-02-28 04:05:00|2003.9|1997.9|2004|1998|2004|1998|2003.9|1997.9|2
1740715800000|2025-02-28 04:10:00|2004.3|1998.3|2004.3|1998.3|2004.3|1998.3|2004.3|1998.3|1
1740716100000|2025-02-28 04:15:00|2003.9|1997.9|2004|1998|2004|1998|2003.9|1997.9|2
1740716400000|2025-02-28 04:20:00|2004.1|1998.1|2002.9|1996.9|2004.1|1998.1|2002.5|1996.5|19
1740716700000|2025-02-28 04:25:00|2002.6|1996.6|2001.8|1995.8|2002.6|1996.6|2001.4|1995.4|12
1740717000000|2025-02-28 04:30:00|2001.9|1995.9|2000.5|1994.5|2002.3|1996.3|2000.5|1994.5|15
1740717300000|2025-02-28 04:35:00|2000.8|1994.8|2000.5|1994.5|2001|1995|2000.3|1994.3|9
1740717600000|2025-02-28 04:40:00|2000.4|1994.4|1999|1993|2000.4|1994.4|1998.5|1992.5|5
1740717900000|2025-02-28 04:45:00|1998.9|1992.9|2000.1|1994.1|2000.1|1994.1|1998.9|1992.9|6
1740718200000|2025-02-28 04:50:00|2000.3|1994.3|1999.8|1993.8|2000.3|1994.3|1999.8|1993.8|3
1740718800000|2025-02-28 05:00:00|2000|1994|2000|1994|2000|1994|1999.8|1993.8|3
1740719100000|2025-02-28 05:05:00|1999.9|1993.9|1999.1|1993.1|1999.9|1993.9|1999.1|1993.1|5
1740719400000|2025-02-28 05:10:00|1999|1993|1999.1|1993.1|1999.1|1993.1|1998.9|1992.9|3
1740719700000|2025-02-28 05:15:00|1999.4|1993.4|1999.4|1993.4|1999.6|1993.6|1999.1|1993.1|5
1740720000000|2025-02-28 05:20:00|1999.1|1993.1|1999.1|1993.1|1999.1|1993.1|1999.1|1993.1|1
1740720300000|2025-02-28 05:25:00|1999.4|1993.4|1999.1|1993.1|1999.4|1993.4|1999.1|1993.1|7
1740720600000|2025-02-28 05:30:00|1999|1993|2000|1994|2000.5|1994.5|1998.8|1992.8|21
1740720900000|2025-02-28 05:35:00|2000.3|1994.3|2001|1995|2001|1995|2000|1994|11
1740721200000|2025-02-28 05:40:00|2000.9|1994.9|2001.4|1995.4|2001.4|1995.4|2000.9|1994.9|8
1740721500000|2025-02-28 05:45:00|2001.3|1995.3|2001|1995|2001.5|1995.5|2000.8|1994.8|15
1740721800000|2025-02-28 05:50:00|2001.3|1995.3|2001.5|1995.5|2001.8|1995.8|2001.3|1995.3|8
1740722100000|2025-02-28 05:55:00|2001.3|1995.3|2001.6|1995.6|2001.6|1995.6|2001.3|1995.3|7
1740722400000|2025-02-28 06:00:00|2001.9|1995.9|2003.4|1997.4|2003.5|1997.5|2001.6|1995.6|18
1740723000000|2025-02-28 06:10:00|2003.1|1997.1|2003.1|1997.1|2003.1|1997.1|2002.9|1996.9|7
1740723300000|2025-02-28 06:15:00|2003.4|1997.4|2004.1|1998.1|2004.1|1998.1|2003|1997|20
1740723600000|2025-02-28 06:20:00|2004|1998|2004.5|1998.5|2004.8|1998.8|2003.6|1997.6|17
1740723900000|2025-02-28 06:25:00|2004.3|1998.3|2004.5|1998.5|2004.6|1998.6|2004.3|1998.3|9
1740724200000|2025-02-28 06:30:00|2004.6|1998.6|2004.1|1998.1|2004.9|1998.9|2004|1998|14
1740724500000|2025-02-28 06:35:00|2004.4|1998.4|2004.6|1998.6|2004.6|1998.6|2004.4|1998.4|3
1740724800000|2025-02-28 06:40:00|2004.8|1998.8|2004.9|1998.9|2005.1|1999.1|2004.8|1998.8|8
1740725100000|2025-02-28 06:45:00|2004.8|1998.8|2004.4|1998.4|2004.8|1998.8|2004.3|1998.3|5
1740725400000|2025-02-28 06:50:00|2004.8|1998.8|2004.9|1998.9|2004.9|1998.9|2004.8|1998.8|2
1740725700000|2025-02-28 06:55:00|2005.1|1999.1|2004.9|1998.9|2005.1|1999.1|2004.9|1998.9|2
1740726000000|2025-02-28 07:00:00|2004.6|1998.6|2002.9|1996.9|2004.8|1998.8|2002.9|1996.9|16
1740726300000|2025-02-28 07:05:00|2002.8|1996.8|2001.5|1995.5|2002.8|1996.8|2000.8|1994.8|14
1740726600000|2025-02-28 07:10:00|2000.6|1994.6|2001.5|1995.5|2002|1996|2000.6|1994.6|19
1740726900000|2025-02-28 07:15:00|2001.3|1995.3|2000.9|1994.9|2001.6|1995.6|2000.9|1994.9|11
1740727200000|2025-02-28 07:20:00|2000.8|1994.8|2001|1995|2001.1|1995.1|2000.8|1994.8|4
1740727500000|2025-02-28 07:25:00|2001.1|1995.1|2000.9|1994.9|2001.1|1995.1|2000.9|1994.9|10
1740727800000|2025-02-28 07:30:00|2000.8|1994.8|2001.5|1995.5|2001.9|1995.9|2000.8|1994.8|13
1740728100000|2025-02-28 07:35:00|2001.6|1995.6|2002.6|1996.6|2002.6|1996.6|2001.3|1995.3|8
1740728400000|2025-02-28 07:40:00|2002.4|1996.4|2002.9|1996.9|2002.9|1996.9|2002.4|1996.4|3
1740728700000|2025-02-28 07:45:00|2003.1|1997.1|2002.6|1996.6|2003.1|1997.1|2002.6|1996.6|4
1740729000000|2025-02-28 07:50:00|2002.4|1996.4|2002.8|1996.8|2002.9|1996.9|2001.9|1995.9|19
1740729300000|2025-02-28 07:55:00|2002.6|1996.6|2002.9|1996.9|2003.9|1997.9|2002.5|1996.5|11
1740729600000|2025-02-28 08:00:00|2002.6|1996.6|2003.4|1997.4|2003.4|1997.4|2000.6|1994.6|43
1740729900000|2025-02-28 08:05:00|2003.6|1997.6|2005.1|1999.1|2005.9|1999.9|2002.8|1996.8|37
1740730200000|2025-02-28 08:10:00|2004.9|1998.9|2003.4|1997.4|2005.1|1999.1|2003.4|1997.4|14
1740730500000|2025-02-28 08:15:00|2003.6|1997.6|2007.4|2001.4|2007.4|2001.4|2002.1|1996.1|54
1740730800000|2025-02-28 08:20:00|2007.6|2001.6|2006.6|2000.6|2007.9|2001.9|2005.9|1999.9|32
1740731100000|2025-02-28 08:25:00|2006.9|2000.9|2005.1|1999.1|2007.4|2001.4|2004.9|1998.9|30
1740731400000|2025-02-28 08:30:00|2004.9|1998.9|2003.5|1997.5|2005.1|1999.1|2002.6|1996.6|30
1740731700000|2025-02-28 08:35:00|2003.4|1997.4|2003.6|1997.6|2005|1999|2002.6|1996.6|26
1740732000000|2025-02-28 08:40:00|2003.4|1997.4|2002.6|1996.6|2003.6|1997.6|2002.1|1996.1|17
1740732300000|2025-02-28 08:45:00|2002.4|1996.4|2002.1|1996.1|2002.4|1996.4|2001.4|1995.4|15
1740732600000|2025-02-28 08:50:00|2002.4|1996.4|2003.1|1997.1|2003.6|1997.6|2002.4|1996.4|11
1740732900000|2025-02-28 08:55:00|2002.9|1996.9|2002.4|1996.4|2003.4|1997.4|2002.4|1996.4|18
1740733200000|2025-02-28 09:00:00|2002.6|1996.6|2006.1|2000.1|2006.8|2000.8|2002.6|1996.6|72
1740733500000|2025-02-28 09:05:00|2005.9|1999.9|2006.1|2000.1|2007.1|2001.1|2004.6|1998.6|39
1740733800000|2025-02-28 09:10:00|2006.4|2000.4|2007.4|2001.4|2007.4|2001.4|2005.6|1999.6|34
1740734100000|2025-02-28 09:15:00|2007.6|2001.6|2006.9|2000.9|2007.6|2001.6|2006.6|2000.6|13
1740734400000|2025-02-28 09:20:00|2006.6|2000.6|2006.4|2000.4|2006.9|2000.9|2005.9|1999.9|20
1740734700000|2025-02-28 09:25:00|2006.1|2000.1|2005.9|1999.9|2006.6|2000.6|2005.6|1999.6|10
1740735000000|2025-02-28 09:30:00|2005.6|1999.6|2004.9|1998.9|2005.6|1999.6|2004.1|1998.1|26
1740735300000|2025-02-28 09:35:00|2004.6|1998.6|2004.4|1998.4|2004.6|1998.6|2003.6|1997.6|9
1740735600000|2025-02-28 09:40:00|2004.1|1998.1|2004.1|1998.1|2004.1|1998.1|2003.4|1997.4|17
1740735900000|2025-02-28 09:45:00|2003.9|1997.9|2004.9|1998.9|2005.1|1999.1|2003.6|1997.6|11
1740736200000|2025-02-28 09:50:00|2005.1|1999.1|2004.9|1998.9|2005.4|1999.4|2004.4|1998.4|12
1740736500000|2025-02-28 09:55:00|2004.6|1998.6|2004.1|1998.1|2005.4|1999.4|2004.1|1998.1|18
1740736800000|2025-02-28 10:00:00|2004.4|1998.4|2003.9|1997.9|2004.9|1998.9|2003.6|1997.6|23
1740737100000|2025-02-28 10:05:00|2003.6|1997.6|2003.6|1997.6|2004.1|1998.1|2003.6|1997.6|7
1740737400000|2025-02-28 10:10:00|2003.9|1997.9|2003.6|1997.6|2004.1|1998.1|2003.6|1997.6|8
1740737700000|2025-02-28 10:15:00|2003.9|1997.9|2003.6|1997.6|2003.9|1997.9|2003.4|1997.4|4
1740738000000|2025-02-28 10:20:00|2003.9|1997.9|2003.6|1997.6|2003.9|1997.9|2003.6|1997.6|2
1740738300000|2025-02-28 10:25:00|2003.9|1997.9|2005.1|1999.1|2005.4|1999.4|2003.9|1997.9|15
1740738600000|2025-02-28 10:30:00|2004.9|1998.9|2004.4|1998.4|2004.9|1998.9|2004.1|1998.1|13
1740738900000|2025-02-28 10:35:00|2004.9|1998.9|2004.6|1998.6|2004.9|1998.9|2003.9|1997.9|7
1740739200000|2025-02-28 10:40:00|2004.9|1998.9|2005.6|1999.6|2005.9|1999.9|2004.6|1998.6|10
1740739500000|2025-02-28 10:45:00|2005.9|1999.9|2005.1|1999.1|2006.1|2000.1|2005.1|1999.1|12
1740739800000|2025-02-28 10:50:00|2004.9|1998.9|2004.1|1998.1|2004.9|1998.9|2003.1|1997.1|23
1740740100000|2025-02-28 10:55:00|2003.9|1997.9|2004.1|1998.1|2004.1|1998.1|2003.9|1997.9|4
1740740400000|2025-02-28 11:00:00|2003.9|1997.9|2004.6|1998.6|2005.4|1999.4|2003.6|1997.6|15
1740740700000|2025-02-28 11:05:00|2004.4|1998.4|2004.6|1998.6|2004.6|1998.6|2003.9|1997.9|5
1740741000000|2025-02-28 11:10:00|2004.9|1998.9|2003.6|1997.6|2004.9|1998.9|2003.6|1997.6|16
1740741300000|2025-02-28 11:15:00|2003.9|1997.9|2003.9|1997.9|2003.9|1997.9|2003.4|1997.4|5
1740741600000|2025-02-28 11:20:00|2003.6|1997.6|2004.1|1998.1|2004.1|1998.1|2003.6|1997.6|3
1740741900000|2025-02-28 11:25:00|2004.4|1998.4|2004.1|1998.1|2004.9|1998.9|2004.1|1998.1|9
1740742200000|2025-02-28 11:30:00|2003.9|1997.9|2004.1|1998.1|2004.1|1998.1|2003.4|1997.4|12
1740742500000|2025-02-28 11:35:00|2004.4|1998.4|2004.1|1998.1|2004.9|1998.9|2004.1|1998.1|5
1740742800000|2025-02-28 11:40:00|2004.4|1998.4|2004.9|1998.9|2005.1|1999.1|2004.4|1998.4|5
1740743100000|2025-02-28 11:45:00|2005.1|1999.1|2004.9|1998.9|2005.4|1999.4|2004.6|1998.6|8
1740743400000|2025-02-28 11:50:00|2005.1|1999.1|2005.4|1999.4|2005.9|1999.9|2005.1|1999.1|8
1740743700000|2025-02-28 11:55:00|2005.6|1999.6|2005.9|1999.9|2005.9|1999.9|2005.1|1999.1|9
1740744000000|2025-02-28 12:00:00|2006.1|2000.1|2008.9|2002.9|2008.9|2002.9|2006.1|2000.1|28
1740744300000|2025-02-28 12:05:00|2008.6|2002.6|2008.4|2002.4|2008.9|2002.9|2007.4|2001.4|32
1740744600000|2025-02-28 12:10:00|2008.1|2002.1|2007.1|2001.1|2008.6|2002.6|2006.9|2000.9|16
1740744900000|2025-02-28 12:15:00|2006.9|2000.9|2006.6|2000.6|2006.9|2000.9|2006.4|2000.4|8
1740745200000|2025-02-28 12:20:00|2006.4|2000.4|2006.6|2000.6|2007.1|2001.1|2006.4|2000.4|20
1740745500000|2025-02-28 12:25:00|2006.4|2000.4|2007.4|2001.4|2008.4|2002.4|2006.4|2000.4|10
1740745800000|2025-02-28 12:30:00|2007.1|2001.1|2007.4|2001.4|2007.9|2001.9|2006.9|2000.9|13
1740746100000|2025-02-28 12:35:00|2007.1|2001.1|2006.1|2000.1|2007.6|2001.6|2005.8|1999.8|36
1740746400000|2025-02-28 12:40:00|2006.4|2000.4|2002.9|1996.9|2006.6|2000.6|2002.6|1996.6|24
1740746700000|2025-02-28 12:45:00|2003.1|1997.1|2005.4|1999.4|2005.5|1999.5|2002.9|1996.9|31
1740747000000|2025-02-28 12:50:00|2005.6|1999.6|2007.9|2001.9|2008.3|2002.3|2005.1|1999.1|41
1740747300000|2025-02-28 12:55:00|2007.6|2001.6|2005.5|1999.5|2007.9|2001.9|2004.5|1998.5|53
1740747600000|2025-02-28 13:00:00|2005.8|1999.8|2011.6|2005.6|2011.8|2005.8|2005.8|1999.8|124
1740747900000|2025-02-28 13:05:00|2011.4|2005.4|2009.6|2003.6|2012.6|2006.6|2008.9|2002.9|46
1740748200000|2025-02-28 13:10:00|2009.4|2003.4|2007.9|2001.9|2009.9|2003.9|2007.6|2001.6|39
1740748500000|2025-02-28 13:15:00|2007.6|2001.6|2009.6|2003.6|2009.6|2003.6|2007.1|2001.1|30
1740748800000|2025-02-28 13:20:00|2009.4|2003.4|2008.1|2002.1|2009.4|2003.4|2007.6|2001.6|14
1740749100000|2025-02-28 13:25:00|2007.9|2001.9|2009.1|2003.1|2009.1|2003.1|2007.6|2001.6|20
1740749400000|2025-02-28 13:30:00|2009.3|2003.3|2007.9|2001.9|2011.3|2005.3|2007.9|2001.9|49
1740749700000|2025-02-28 13:35:00|2008.1|2002.1|2007.1|2001.1|2009.1|2003.1|2007.1|2001.1|26
1740750000000|2025-02-28 13:40:00|2006.9|2000.9|2005.6|1999.6|2006.9|2000.9|2005.4|1999.4|19
1740750300000|2025-02-28 13:45:00|2005.9|1999.9|2005.9|1999.9|2006.4|2000.4|2005.6|1999.6|14
1740750600000|2025-02-28 13:50:00|2006.1|2000.1|2005.4|1999.4|2006.4|2000.4|2005.4|1999.4|32
1740750900000|2025-02-28 13:55:00|2005.6|1999.6|2005.9|1999.9|2007.1|2001.1|2005.1|1999.1|29
1740751200000|2025-02-28 14:00:00|2006.1|2000.1|2005.4|1999.4|2007.6|2001.6|2005.4|1999.4|33
1740751500000|2025-02-28 14:05:00|2005.6|1999.6|2006.4|2000.4|2006.4|2000.4|2005.6|1999.6|10
1740751800000|2025-02-28 14:10:00|2006.6|2000.6|2006.9|2000.9|2007.1|2001.1|2006.6|2000.6|14
1740752100000|2025-02-28 14:15:00|2006.6|2000.6|2007.1|2001.1|2007.4|2001.4|2006.4|2000.4|9
1740752400000|2025-02-28 14:20:00|2006.9|2000.9|2005.6|1999.6|2006.9|2000.9|2004.9|1998.9|17
1740752700000|2025-02-28 14:25:00|2005.9|1999.9|2005.9|1999.9|2006.4|2000.4|2005.6|1999.6|15
1740753000000|2025-02-28 14:30:00|2006.1|2000.1|2005.6|1999.6|2006.1|2000.1|2005.1|1999.1|10
1740753300000|2025-02-28 14:35:00|2005.4|1999.4|2005.4|1999.4|2006.4|2000.4|2005.1|1999.1|25
1740753600000|2025-02-28 14:40:00|2005.1|1999.1|2001.1|1995.1|2005.1|1999.1|2000.9|1994.9|22
1740753900000|2025-02-28 14:45:00|2000.9|1994.9|1998.6|1992.6|2001.6|1995.6|1998.4|1992.4|33
1740754200000|2025-02-28 14:50:00|1998.4|1992.4|1998.6|1992.6|1999.1|1993.1|1997.6|1991.6|25
1740754500000|2025-02-28 14:55:00|1998.4|1992.4|1997.9|1991.9|1998.4|1992.4|1996.9|1990.9|35
1740754800000|2025-02-28 15:00:00|1998.1|1992.1|1997.1|1991.1|1998.4|1992.4|1997.1|1991.1|18
1740755100000|2025-02-28 15:05:00|1997.4|1991.4|1998.1|1992.1|1998.4|1992.4|1997.4|1991.4|15
1740755400000|2025-02-28 15:10:00|1998.6|1992.6|1998.6|1992.6|1999.1|1993.1|1998.4|1992.4|11
1740755700000|2025-02-28 15:15:00|1998.4|1992.4|1998.6|1992.6|1999.4|1993.4|1998.4|1992.4|14
1740756000000|2025-02-28 15:20:00|1999.1|1993.1|2001.4|1995.4|2001.9|1995.9|1999.1|1993.1|17
1740756300000|2025-02-28 15:25:00|2001.6|1995.6|1999.6|1993.6|2001.6|1995.6|1998.6|1992.6|22
1740756600000|2025-02-28 15:30:00|1999.9|1993.9|2004|1998|2004|1998|1999.4|1993.4|29
1740756900000|2025-02-28 15:35:00|2004.1|1998.1|2001.1|1995.1|2004.1|1998.1|2000.9|1994.9|29
1740757200000|2025-02-28 15:40:00|2000.9|1994.9|2000.1|1994.1|2001.4|1995.4|2000.1|1994.1|12
1740757500000|2025-02-28 15:45:00|1999.9|1993.9|2000.4|1994.4|2000.6|1994.6|1999.4|1993.4|29
1740757800000|2025-02-28 15:50:00|2000.1|1994.1|2005.3|1999.3|2005.3|1999.3|2000.1|1994.1|23
1740758100000|2025-02-28 15:55:00|2005|1999|2002.9|1996.9|2005|1999|2001.4|1995.4|48
1740758400000|2025-02-28 16:00:00|2002.6|1996.6|2000.9|1994.9|2002.6|1996.6|2000.9|1994.9|19
1740758700000|2025-02-28 16:05:00|2001.1|1995.1|2001.8|1995.8|2002.4|1996.4|2000.1|1994.1|23
1740759000000|2025-02-28 16:10:00|2001.9|1995.9|2002.4|1996.4|2002.4|1996.4|2001.6|1995.6|7
1740759300000|2025-02-28 16:15:00|2002.6|1996.6|2002.1|1996.1|2002.9|1996.9|2002.1|1996.1|12
1740759600000|2025-02-28 16:20:00|2002.4|1996.4|2002.6|1996.6|2002.9|1996.9|2002.4|1996.4|6
1740759900000|2025-02-28 16:25:00|2002.9|1996.9|2001.1|1995.1|2003.1|1997.1|2001.1|1995.1|11
1740760200000|2025-02-28 16:30:00|2001.4|1995.4|2002.4|1996.4|2002.4|1996.4|2001.4|1995.4|11
1740760500000|2025-02-28 16:35:00|2002.6|1996.6|2001.4|1995.4|2002.6|1996.6|2001.4|1995.4|11
1740760800000|2025-02-28 16:40:00|2001.1|1995.1|1999.9|1993.9|2001.1|1995.1|1999.1|1993.1|8
1740761100000|2025-02-28 16:45:00|2000.1|1994.1|1999.9|1993.9|2000.6|1994.6|1999.9|1993.9|14
1740761400000|2025-02-28 16:50:00|2000.1|1994.1|1996.4|1990.4|2000.1|1994.1|1996.4|1990.4|22
1740761700000|2025-02-28 16:55:00|1996.6|1990.6|1995.1|1989.1|1996.9|1990.9|1994.9|1988.9|68
1740762000000|2025-02-28 17:00:00|1995.4|1989.4|1994.9|1988.9|1996.9|1990.9|1994.4|1988.4|24
1740762300000|2025-02-28 17:05:00|1994.6|1988.6|1995.1|1989.1|1995.1|1989.1|1994.6|1988.6|4
1740762600000|2025-02-28 17:10:00|1995.4|1989.4|1994.6|1988.6|1995.4|1989.4|1994.4|1988.4|5
1740762900000|2025-02-28 17:15:00|1994.1|1988.1|1994.1|1988.1|1994.6|1988.6|1993.6|1987.6|11
1740763200000|2025-02-28 17:20:00|1993.9|1987.9|1994.9|1988.9|1996.9|1990.9|1993.9|1987.9|18
1740763500000|2025-02-28 17:25:00|1994.6|1988.6|1994.1|1988.1|1994.6|1988.6|1993.4|1987.4|6
1740763800000|2025-02-28 17:30:00|1994.4|1988.4|1994.6|1988.6|1994.6|1988.6|1994.4|1988.4|2
1740764100000|2025-02-28 17:35:00|1994.9|1988.9|1994.6|1988.6|1994.9|1988.9|1994.4|1988.4|3
1740764400000|2025-02-28 17:40:00|1994.4|1988.4|1994.4|1988.4|1995.1|1989.1|1994.4|1988.4|11
1740764700000|2025-02-28 17:45:00|1994.6|1988.6|1994.1|1988.1|1994.6|1988.6|1994.1|1988.1|5
1740765000000|2025-02-28 17:50:00|1993.6|1987.6|1993.1|1987.1|1993.6|1987.6|1992.1|1986.1|4
1740765300000|2025-02-28 17:55:00|1992.9|1986.9|1992.8|1986.8|1993.1|1987.1|1992|1986|18
1740765600000|2025-02-28 18:00:00|1992.9|1986.9|1991.5|1985.5|1993|1987|1991.5|1985.5|13
1740765900000|2025-02-28 18:05:00|1991.8|1985.8|1991.5|1985.5|1991.8|1985.8|1991.5|1985.5|6
1740766500000|2025-02-28 18:15:00|1991.8|1985.8|1991.5|1985.5|1992.1|1986.1|1991.5|1985.5|8
1740766800000|2025-02-28 18:20:00|1991.6|1985.6|1991.5|1985.5|1992|1986|1991.5|1985.5|6
1740767100000|2025-02-28 18:25:00|1992.5|1986.5|1991.9|1985.9|1992.5|1986.5|1991.6|1985.6|8
1740767400000|2025-02-28 18:30:00|1992|1986|1991.9|1985.9|1992.3|1986.3|1991.9|1985.9|6
1740767700000|2025-02-28 18:35:00|1992.1|1986.1|1992.3|1986.3|1992.5|1986.5|1991.8|1985.8|14
1740768000000|2025-02-28 18:40:00|1992|1986|1991.8|1985.8|1992.3|1986.3|1991.8|1985.8|10
1740768300000|2025-02-28 18:45:00|1992|1986|1992|1986|1992.3|1986.3|1991.8|1985.8|9
1740768600000|2025-02-28 18:50:00|1991.8|1985.8|1991.8|1985.8|1992|1986|1991.8|1985.8|7
1740768900000|2025-02-28 18:55:00|1998.3|1979.5|1998.3|1979.5|1998.5|1979.8|1998.3|1979.5|3
1740963600000|2025-03-03 01:00:00|1998|1992|1995.3|1989.3|1998|1992|1995.3|1989.3|19
1740963900000|2025-03-03 01:05:00|1995|1989|1992.8|1986.8|1995|1989|1990.9|1984.9|84
1740964200000|2025-03-03 01:10:00|1993|1987|1995.1|1989.1|1995.1|1989.1|1992.1|1986.1|50
1740964500000|2025-03-03 01:15:00|1995.4|1989.4|1996.8|1990.8|1997.3|1991.3|1995|1989|54
1740964800000|2025-03-03 01:20:00|1996.6|1990.6|1997|1991|1997.3|1991.3|1996|1990|21
1740965100000|2025-03-03 01:25:00|1996.9|1990.9|1997.5|1991.5|1997.8|1991.8|1996.9|1990.9|21
1740965400000|2025-03-03 01:30:00|1997.4|1991.4|1996.8|1990.8|1997.4|1991.4|1996.3|1990.3|16
1740965700000|2025-03-03 01:35:00|1996.9|1990.9|1997.5|1991.5|1997.5|1991.5|1996.3|1990.3|15
1740966000000|2025-03-03 01:40:00|1997.8|1991.8|1997.8|1991.8|1998.5|1992.5|1997.8|1991.8|29
1740966300000|2025-03-03 01:45:00|1998|1992|1997.9|1991.9|1999|1993|1997.9|1991.9|26
1740966600000|2025-03-03 01:50:00|1998.1|1992.1|1998.6|1992.6|1998.6|1992.6|1998|1992|26
1740966900000|2025-03-03 01:55:00|1998.9|1992.9|1998.6|1992.6|1999.1|1993.1|1998.1|1992.1|22
1740967200000|2025-03-03 02:00:00|1998.8|1992.8|1998.9|1992.9|1999.5|1993.5|1998.3|1992.3|17
1740967500000|2025-03-03 02:05:00|1998.6|1992.6|1999.5|1993.5|1999.6|1993.6|1998.4|1992.4|20
1740967800000|2025-03-03 02:10:00|1999.6|1993.6|1999.1|1993.1|1999.6|1993.6|1998.5|1992.5|24
1740968100000|2025-03-03 02:15:00|1999.6|1993.6|1999.5|1993.5|1999.6|1993.6|1998.6|1992.6|12
1740968400000|2025-03-03 02:20:00|1999.6|1993.6|2000.4|1994.4|2000.4|1994.4|1999.6|1993.6|5
1740968700000|2025-03-03 02:25:00|2000.5|1994.5|2000.5|1994.5|2001.5|1995.5|2000.4|1994.4|13
1740969000000|2025-03-03 02:30:00|2000.4|1994.4|1999.6|1993.6|2001.9|1995.9|1999.4|1993.4|57
1740969300000|2025-03-03 02:35:00|1999.9|1993.9|1998|1992|1999.9|1993.9|1997.8|1991.8|17
1740969600000|2025-03-03 02:40:00|1998.1|1992.1|1998.5|1992.5|1998.8|1992.8|1998|1992|21
1740969900000|2025-03-03 02:45:00|1998.3|1992.3|1997.3|1991.3|1998.9|1992.9|1996.9|1990.9|60
1740970200000|2025-03-03 02:50:00|1997.4|1991.4|1996.4|1990.4|1998.1|1992.1|1996|1990|59
1740970500000|2025-03-03 02:55:00|1996.3|1990.3|1995.4|1989.4|1996.3|1990.3|1994.5|1988.5|80
1740970800000|2025-03-03 03:00:00|1995.3|1989.3|1995.3|1989.3|1995.5|1989.5|1994|1988|50
1740971100000|2025-03-03 03:05:00|1995.5|1989.5|1995.5|1989.5|1996.4|1990.4|1994.9|1988.9|151
1740971400000|2025-03-03 03:10:00|1995|1989|1994.9|1988.9|1996.1|1990.1|1994.4|1988.4|126
1740971700000|2025-03-03 03:15:00|1994.6|1988.6|1994.6|1988.6|1994.9|1988.9|1993.9|1987.9|88
1740972000000|2025-03-03 03:20:00|1994.5|1988.5|1996|1990|1996|1990|1994.4|1988.4|34
1740972300000|2025-03-03 03:25:00|1995.8|1989.8|1997|1991|1997|1991|1995.8|1989.8|10
1740972600000|2025-03-03 03:30:00|1996.5|1990.5|1997.3|1991.3|1998.3|1992.3|1996.5|1990.5|12
1740973200000|2025-03-03 03:40:00|1997.5|1991.5|1997.5|1991.5|1997.5|1991.5|1997.5|1991.5|1
1740973500000|2025-03-03 03:45:00|1997.8|1991.8|1998|1992|1998|1992|1997.5|1991.5|4
1740973800000|2025-03-03 03:50:00|1998.3|1992.3|1998.6|1992.6|1998.8|1992.8|1998.3|1992.3|3
1740974100000|2025-03-03 03:55:00|1998.5|1992.5|1998.4|1992.4|1998.5|1992.5|1998.3|1992.3|5
1740974400000|2025-03-03 04:00:00|1998.3|1992.3|1998.3|1992.3|1998.3|1992.3|1998.3|1992.3|1
1740975600000|2025-03-03 04:20:00|1998|1992|1998.3|1992.3|1998.3|1992.3|1998|1992|2
1740975900000|2025-03-03 04:25:00|1998.1|1992.1|1998.3|1992.3|1998.3|1992.3|1998.1|1992.1|2
1740976200000|2025-03-03 04:30:00|1998|1992|1999|1993|1999|1993|1997.5|1991.5|8
1740976500000|2025-03-03 04:35:00|1999.3|1993.3|1998.5|1992.5|1999.3|1993.3|1998.5|1992.5|5
1740976800000|2025-03-03 04:40:00|1998.4|1992.4|1998.5|1992.5|1998.5|1992.5|1998.4|1992.4|2
1740977100000|2025-03-03 04:45:00|1998.8|1992.8|1999|1993|1999|1993|1998.5|1992.5|4
1740977400000|2025-03-03 04:50:00|1998.8|1992.8|1999|1993|1999|1993|1998.8|1992.8|2
1740977700000|2025-03-03 04:55:00|1998.9|1992.9|1999.8|1993.8|1999.8|1993.8|1998.5|1992.5|6
1740978000000|2025-03-03 05:00:00|1999.5|1993.5|1998.5|1992.5|1999.8|1993.8|1998.5|1992.5|10
1740978600000|2025-03-03 05:10:00|1998.8|1992.8|1999.3|1993.3|1999.3|1993.3|1998.8|1992.8|3
1740978900000|2025-03-03 05:15:00|1999|1993|1999.1|1993.1|1999.1|1993.1|1998.6|1992.6|6
1740979500000|2025-03-03 05:25:00|1999|1993|1999|1993|1999|1993|1999|1993|1
1740979800000|2025-03-03 05:30:00|1999.1|1993.1|1999.3|1993.3|2000.1|1994.1|1999|1993|22
1740980100000|2025-03-03 05:35:00|1999.1|1993.1|1998.8|1992.8|1999.6|1993.6|1998.8|1992.8|13
1740980400000|2025-03-03 05:40:00|1998.9|1992.9|1998.6|1992.6|1999.1|1993.1|1998.6|1992.6|9
1740980700000|2025-03-03 05:45:00|1998.5|1992.5|1998.1|1992.1|1998.5|1992.5|1998|1992|6
1740981000000|2025-03-03 05:50:00|1997.9|1991.9|1996.5|1990.5|1997.9|1991.9|1996.5|1990.5|9
1740981300000|2025-03-03 05:55:00|1996.8|1990.8|1996.8|1990.8|1997|1991|1996.5|1990.5|5
1740981600000|2025-03-03 06:00:00|1996.5|1990.5|1996.5|1990.5|1996.8|1990.8|1996.5|1990.5|4
1740981900000|2025-03-03 06:05:00|1996.4|1990.4|1995.6|1989.6|1996.4|1990.4|1995.6|1989.6|5
1740982200000|2025-03-03 06:10:00|1995.4|1989.4|1995.1|1989.1|1995.4|1989.4|1995.1|1989.1|5
1740982500000|2025-03-03 06:15:00|1995.4|1989.4|1994.4|1988.4|1995.8|1989.8|1994|1988|37
1740982800000|2025-03-03 06:20:00|1994.6|1988.6|1995.5|1989.5|1995.5|1989.5|1994.5|1988.5|20
1740983100000|2025-03-03 06:25:00|1995.3|1989.3|1996.1|1990.1|1996.1|1990.1|1995.3|1989.3|29
1740983400000|2025-03-03 06:30:00|1996|1990|1996.8|1990.8|1997.1|1991.1|1996|1990|33
1740983700000|2025-03-03 06:35:00|1997|1991|1996.3|1990.3|1997|1991|1996.3|1990.3|53
1740984000000|2025-03-03 06:40:00|1996.8|1990.8|1996.1|1990.1|1996.8|1990.8|1995.9|1989.9|8
1740984300000|2025-03-03 06:45:00|1996.4|1990.4|1996.5|1990.5|1996.5|1990.5|1996.3|1990.3|3
1740984600000|2025-03-03 06:50:00|1996.6|1990.6|1996.5|1990.5|1997.9|1991.9|1996.4|1990.4|22
1740984900000|2025-03-03 06:55:00|1996.3|1990.3|1995.8|1989.8|1996.3|1990.3|1995|1989|9
1740985200000|2025-03-03 07:00:00|1995.9|1989.9|1995.9|1989.9|1995.9|1989.9|1995.9|1989.9|1
1740985500000|2025-03-03 07:05:00|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1995.5|1989.5|3
1740985800000|2025-03-03 07:10:00|1995.5|1989.5|1995.5|1989.5|1995.8|1989.8|1995.5|1989.5|3
1740986100000|2025-03-03 07:15:00|1995.3|1989.3|1994.1|1988.1|1995.3|1989.3|1994.1|1988.1|6
1740986400000|2025-03-03 07:20:00|1993.9|1987.9|1993.5|1987.5|1994|1988|1993.4|1987.4|7
1740986700000|2025-03-03 07:25:00|1993.4|1987.4|1992.4|1986.4|1993.4|1987.4|1992|1986|19
1740987000000|2025-03-03 07:30:00|1992.5|1986.5|1993.3|1987.3|1993.8|1987.8|1992.5|1986.5|8
1740987300000|2025-03-03 07:35:00|1993|1987|1992.8|1986.8|1993.5|1987.5|1992|1986|8
1740987600000|2025-03-03 07:40:00|1993|1987|1992.5|1986.5|1993|1987|1991.9|1985.9|6
1740987900000|2025-03-03 07:45:00|1992.4|1986.4|1991.1|1985.1|1992.4|1986.4|1991|1985|13
1740988200000|2025-03-03 07:50:00|1991.4|1985.4|1991.6|1985.6|1991.6|1985.6|1991.4|1985.4|2
1740988500000|2025-03-03 07:55:00|1991.9|1985.9|1991.1|1985.1|1992.4|1986.4|1990.9|1984.9|10
1740988800000|2025-03-03 08:00:00|1990.9|1984.9|1987|1981|1990.9|1984.9|1986.8|1980.8|113
1740989100000|2025-03-03 08:05:00|1987.3|1981.3|1987.4|1981.4|1988.6|1982.6|1986.5|1980.5|52
1740989400000|2025-03-03 08:10:00|1987.6|1981.6|1989.1|1983.1|1989.5|1983.5|1987.6|1981.6|43
1740989700000|2025-03-03 08:15:00|1988.9|1982.9|1992.4|1986.4|1992.4|1986.4|1988.4|1982.4|62
1740990000000|2025-03-03 08:20:00|1992.1|1986.1|1990.4|1984.4|1992.1|1986.1|1989.4|1983.4|46
1740990300000|2025-03-03 08:25:00|1990.6|1984.6|1990.4|1984.4|1991.6|1985.6|1989.9|1983.9|37
1740990600000|2025-03-03 08:30:00|1990.1|1984.1|1993.4|1987.4|1994.1|1988.1|1990.1|1984.1|18
1740990900000|2025-03-03 08:35:00|1993.6|1987.6|1991.4|1985.4|1993.9|1987.9|1991.4|1985.4|29
1740991200000|2025-03-03 08:40:00|1991.1|1985.1|1991.9|1985.9|1992.1|1986.1|1991.1|1985.1|13
1740991500000|2025-03-03 08:45:00|1992.1|1986.1|1992.6|1986.6|1993.1|1987.1|1992.1|1986.1|13
1740991800000|2025-03-03 08:50:00|1992.4|1986.4|1993.9|1987.9|1994.6|1988.6|1992.4|1986.4|32
1740992100000|2025-03-03 08:55:00|1994.1|1988.1|1993.6|1987.6|1994.6|1988.6|1993.4|1987.4|12
1740992400000|2025-03-03 09:00:00|1993.9|1987.9|1991.1|1985.1|1995.4|1989.4|1991.1|1985.1|43
1740992700000|2025-03-03 09:05:00|1991.4|1985.4|1990.6|1984.6|1991.9|1985.9|1990.6|1984.6|23
1740993000000|2025-03-03 09:10:00|1991.1|1985.1|1992.6|1986.6|1993.4|1987.4|1991.1|1985.1|29
1740993300000|2025-03-03 09:15:00|1992.4|1986.4|1992.4|1986.4|1993.4|1987.4|1991.4|1985.4|33
1740993600000|2025-03-03 09:20:00|1992.1|1986.1|1991.9|1985.9|1992.1|1986.1|1991.6|1985.6|8
1740993900000|2025-03-03 09:25:00|1992.1|1986.1|1991.6|1985.6|1992.1|1986.1|1991.6|1985.6|3
1740994200000|2025-03-03 09:30:00|1991.9|1985.9|1990.9|1984.9|1992.6|1986.6|1990.9|1984.9|21
1740994500000|2025-03-03 09:35:00|1991.1|1985.1|1991.4|1985.4|1991.6|1985.6|1990.9|1984.9|6
1740994800000|2025-03-03 09:40:00|1991.6|1985.6|1991.6|1985.6|1992.6|1986.6|1991.4|1985.4|15
1740995100000|2025-03-03 09:45:00|1991.4|1985.4|1992.6|1986.6|1992.6|1986.6|1991.4|1985.4|14
1740995400000|2025-03-03 09:50:00|1992.4|1986.4|1992.6|1986.6|1993.9|1987.9|1992.4|1986.4|16
1740995700000|2025-03-03 09:55:00|1992.9|1986.9|1992.1|1986.1|1993.4|1987.4|1991.6|1985.6|23
1740996000000|2025-03-03 10:00:00|1991.9|1985.9|1992.6|1986.6|1993.4|1987.4|1991.9|1985.9|31
1740996300000|2025-03-03 10:05:00|1992.4|1986.4|1992.4|1986.4|1993.1|1987.1|1990.9|1984.9|17
1740996600000|2025-03-03 10:10:00|1992.6|1986.6|1992.6|1986.6|1992.9|1986.9|1992.4|1986.4|9
1740996900000|2025-03-03 10:15:00|1992.9|1986.9|1994.4|1988.4|1994.4|1988.4|1992.4|1986.4|16
1740997200000|2025-03-03 10:20:00|1994.6|1988.6|1994.4|1988.4|1995.1|1989.1|1994.1|1988.1|29
1740997500000|2025-03-03 10:25:00|1994.6|1988.6|1993.4|1987.4|1994.9|1988.9|1993.4|1987.4|19
1740997800000|2025-03-03 10:30:00|1993.6|1987.6|1993.1|1987.1|1993.6|1987.6|1992.9|1986.9|7
1740998100000|2025-03-03 10:35:00|1992.9|1986.9|1992.9|1986.9|1993.4|1987.4|1992.4|1986.4|23
1740998400000|2025-03-03 10:40:00|1993.1|1987.1|1993.6|1987.6|1994.1|1988.1|1992.9|1986.9|14
1740998700000|2025-03-03 10:45:00|1994.1|1988.1|1994.1|1988.1|1995.1|1989.1|1993.9|1987.9|14
1740999000000|2025-03-03 10:50:00|1993.9|1987.9|1993.9|1987.9|1994.4|1988.4|1993.9|1987.9|7
1740999300000|2025-03-03 10:55:00|1994.1|1988.1|1993.9|1987.9|1994.4|1988.4|1993.6|1987.6|10
1740999600000|2025-03-03 11:00:00|1994.1|1988.1|1993.6|1987.6|1994.1|1988.1|1993.6|1987.6|5
1740999900000|2025-03-03 11:05:00|1993.9|1987.9|1994.6|1988.6|1994.6|1988.6|1993.6|1987.6|12
1741000200000|2025-03-03 11:10:00|1994.4|1988.4|1992.1|1986.1|1994.4|1988.4|1992.1|1986.1|14
1741000500000|2025-03-03 11:15:00|1992.4|1986.4|1991.9|1985.9|1992.6|1986.6|1991.9|1985.9|9
1741000800000|2025-03-03 11:20:00|1991.6|1985.6|1991.1|1985.1|1991.6|1985.6|1990.4|1984.4|10
1741001100000|2025-03-03 11:25:00|1990.9|1984.9|1991.1|1985.1|1991.6|1985.6|1990.9|1984.9|10
1741001400000|2025-03-03 11:30:00|1990.9|1984.9|1991.1|1985.1|1991.1|1985.1|1990.9|1984.9|2
1741001700000|2025-03-03 11:35:00|1991.4|1985.4|1991.1|1985.1|1991.6|1985.6|1991.1|1985.1|4
1741002300000|2025-03-03 11:45:00|1991.4|1985.4|1991.6|1985.6|1991.9|1985.9|1991.4|1985.4|7
1741002600000|2025-03-03 11:50:00|1991.4|1985.4|1991.1|1985.1|1991.6|1985.6|1991.1|1985.1|4
1741003200000|2025-03-03 12:00:00|1990.9|1984.9|1991.1|1985.1|1991.1|1985.1|1990.1|1984.1|18
1741003500000|2025-03-03 12:05:00|1990.9|1984.9|1993.9|1987.9|1994.4|1988.4|1990.6|1984.6|52
1741003800000|2025-03-03 12:10:00|1994.1|1988.1|1992.1|1986.1|1994.1|1988.1|1991.9|1985.9|13
1741004100000|2025-03-03 12:15:00|1991.9|1985.9|1991.9|1985.9|1991.9|1985.9|1991.1|1985.1|22
1741004400000|2025-03-03 12:20:00|1991.6|1985.6|1991.1|1985.1|1991.9|1985.9|1990.6|1984.6|10
1741004700000|2025-03-03 12:25:00|1991.4|1985.4|1991.4|1985.4|1991.6|1985.6|1991.1|1985.1|9
1741005000000|2025-03-03 12:30:00|1991.6|1985.6|1991.1|1985.1|1991.6|1985.6|1991.1|1985.1|9
1741005300000|2025-03-03 12:35:00|1991.4|1985.4|1991.6|1985.6|1992.1|1986.1|1991.4|1985.4|6
1741005600000|2025-03-03 12:40:00|1991.9|1985.9|1994.1|1988.1|1994.4|1988.4|1991.9|1985.9|31
1741005900000|2025-03-03 12:45:00|1993.9|1987.9|1995.1|1989.1|1995.1|1989.1|1993.6|1987.6|19
1741006200000|2025-03-03 12:50:00|1995.6|1989.6|1995.1|1989.1|1997|1991|1994.9|1988.9|38
1741006500000|2025-03-03 12:55:00|1994.9|1988.9|1994.9|1988.9|1995.9|1989.9|1994.1|1988.1|23
1741006800000|2025-03-03 13:00:00|1994.6|1988.6|1994.1|1988.1|1996.5|1990.5|1993.9|1987.9|66
1741007100000|2025-03-03 13:05:00|1994.4|1988.4|1993.4|1987.4|1994.9|1988.9|1993.4|1987.4|27
1741007400000|2025-03-03 13:10:00|1993.1|1987.1|1994.1|1988.1|1994.3|1988.3|1993.1|1987.1|69
1741007700000|2025-03-03 13:15:00|1994.3|1988.3|1994.1|1988.1|1994.6|1988.6|1993.9|1987.9|79
1741008000000|2025-03-03 13:20:00|1994.4|1988.4|1994.1|1988.1|1994.9|1988.9|1993.9|1987.9|26
1741008300000|2025-03-03 13:25:00|1994.4|1988.4|1993.6|1987.6|1994.4|1988.4|1993.6|1987.6|14
1741008600000|2025-03-03 13:30:00|1993.9|1987.9|1996.1|1990.1|1996.6|1990.6|1993.9|1987.9|10
1741008900000|2025-03-03 13:35:00|1995.9|1989.9|1995.6|1989.6|1995.9|1989.9|1995.6|1989.6|2
1741009200000|2025-03-03 13:40:00|1994.9|1988.9|1995.1|1989.1|1995.9|1989.9|1994.6|1988.6|41
1741009500000|2025-03-03 13:45:00|1995.4|1989.4|1995.6|1989.6|1995.9|1989.9|1994.6|1988.6|12
1741009800000|2025-03-03 13:50:00|1995.4|1989.4|1994.1|1988.1|1995.4|1989.4|1993.6|1987.6|25
1741010100000|2025-03-03 13:55:00|1993.9|1987.9|1994.1|1988.1|1994.1|1988.1|1993.1|1987.1|22
1741010400000|2025-03-03 14:00:00|1993.9|1987.9|1992.9|1986.9|1993.9|1987.9|1992.4|1986.4|19
1741010700000|2025-03-03 14:05:00|1993.1|1987.1|1993.6|1987.6|1994.9|1988.9|1993.1|1987.1|18
1741011000000|2025-03-03 14:10:00|1993.9|1987.9|1993.9|1987.9|1994.1|1988.1|1993.6|1987.6|8
1741011300000|2025-03-03 14:15:00|1993.6|1987.6|1993.6|1987.6|1994.1|1988.1|1993.1|1987.1|13
1741011600000|2025-03-03 14:20:00|1993.4|1987.4|1992.4|1986.4|1993.4|1987.4|1992.4|1986.4|14
1741011900000|2025-03-03 14:25:00|1992.6|1986.6|1993.6|1987.6|1994.1|1988.1|1992.4|1986.4|37
1741012200000|2025-03-03 14:30:00|1993.4|1987.4|1996.4|1990.4|1996.4|1990.4|1993.4|1987.4|42
1741012500000|2025-03-03 14:35:00|1996.6|1990.6|1996.4|1990.4|1997.1|1991.1|1996.4|1990.4|17
1741012800000|2025-03-03 14:40:00|1996.6|1990.6|1998.6|1992.6|1998.9|1992.9|1996.4|1990.4|21
1741013100000|2025-03-03 14:45:00|1998.4|1992.4|1996.6|1990.6|1999.6|1993.6|1996.4|1990.4|42
1741013400000|2025-03-03 14:50:00|1996.4|1990.4|1996.6|1990.6|1997.8|1991.8|1996.1|1990.1|28
1741013700000|2025-03-03 14:55:00|1996.4|1990.4|1998.5|1992.5|1998.6|1992.6|1995.6|1989.6|26
1741014000000|2025-03-03 15:00:00|1998.1|1992.1|1997.9|1991.9|1999.6|1993.6|1997.4|1991.4|29
1741014300000|2025-03-03 15:05:00|1997.6|1991.6|1997.4|1991.4|1999.1|1993.1|1996.9|1990.9|35
1741014600000|2025-03-03 15:10:00|1997.1|1991.1|1997.1|1991.1|1998.1|1992.1|1996.6|1990.6|17
1741014900000|2025-03-03 15:15:00|1996.9|1990.9|1997.6|1991.6|1998.1|1992.1|1996.9|1990.9|19
1741015200000|2025-03-03 15:20:00|1997.4|1991.4|1996.1|1990.1|1998.1|1992.1|1995.6|1989.6|27
1741015500000|2025-03-03 15:25:00|1996.4|1990.4|1997.6|1991.6|1997.9|1991.9|1995.9|1989.9|39
1741015800000|2025-03-03 15:30:00|1997.4|1991.4|1994.4|1988.4|1997.6|1991.6|1993.9|1987.9|58
1741016100000|2025-03-03 15:35:00|1994.6|1988.6|1993.6|1987.6|1994.9|1988.9|1992.9|1986.9|33
1741016400000|2025-03-03 15:40:00|1993.4|1987.4|1994.1|1988.1|1994.6|1988.6|1992.6|1986.6|29
1741016700000|2025-03-03 15:45:00|1993.9|1987.9|1991.9|1985.9|1993.9|1987.9|1991.9|1985.9|35
1741017000000|2025-03-03 15:50:00|1992.1|1986.1|1993.4|1987.4|1993.6|1987.6|1992.1|1986.1|19
1741017300000|2025-03-03 15:55:00|1993.1|1987.1|1993.4|1987.4|1993.9|1987.9|1992.6|1986.6|21
1741017600000|2025-03-03 16:00:00|1993.1|1987.1|1993.1|1987.1|1993.4|1987.4|1992.6|1986.6|11
1741017900000|2025-03-03 16:05:00|1992.9|1986.9|1993.1|1987.1|1993.9|1987.9|1992.6|1986.6|13
1741018200000|2025-03-03 16:10:00|1993.4|1987.4|1993.4|1987.4|1993.6|1987.6|1992.9|1986.9|11
1741018500000|2025-03-03 16:15:00|1993.1|1987.1|1993.4|1987.4|1993.4|1987.4|1992.9|1986.9|6
1741018800000|2025-03-03 16:20:00|1993.1|1987.1|1993.6|1987.6|1993.9|1987.9|1993.1|1987.1|5
1741019100000|2025-03-03 16:25:00|1993.4|1987.4|1994.9|1988.9|1995.1|1989.1|1993.1|1987.1|18
1741019400000|2025-03-03 16:30:00|1994.6|1988.6|1995.1|1989.1|1995.1|1989.1|1994.6|1988.6|9
1741019700000|2025-03-03 16:35:00|1995.4|1989.4|1995.4|1989.4|1996.1|1990.1|1995.1|1989.1|15
1741020000000|2025-03-03 16:40:00|1995.1|1989.1|1994.9|1988.9|1995.4|1989.4|1994.1|1988.1|15
1741020300000|2025-03-03 16:45:00|1994.6|1988.6|1994.4|1988.4|1994.6|1988.6|1993.6|1987.6|19
1741020600000|2025-03-03 16:50:00|1994.6|1988.6|1995.1|1989.1|1996.1|1990.1|1994.4|1988.4|26
1741020900000|2025-03-03 16:55:00|1994.9|1988.9|1996.9|1990.9|1997.4|1991.4|1994.1|1988.1|43
1741021200000|2025-03-03 17:00:00|1997.1|1991.1|1997.1|1991.1|1997.1|1991.1|1996.9|1990.9|3
1741021500000|2025-03-03 17:05:00|1996.9|1990.9|1996.9|1990.9|1997.1|1991.1|1996.9|1990.9|3
1741021800000|2025-03-03 17:10:00|1997.1|1991.1|1999.1|1993.1|2000.1|1994.1|1997.1|1991.1|20
1741022100000|2025-03-03 17:15:00|1998.1|1992.1|1998.4|1992.4|1998.4|1992.4|1997.6|1991.6|12
1741022400000|2025-03-03 17:20:00|1998.6|1992.6|1998.6|1992.6|1999.4|1993.4|1998.4|1992.4|15
1741022700000|2025-03-03 17:25:00|1998.4|1992.4|1997.6|1991.6|1998.4|1992.4|1997.6|1991.6|6
1741023300000|2025-03-03 17:35:00|1997.9|1991.9|1999.6|1993.6|2000.4|1994.4|1997.9|1991.9|10
1741023600000|2025-03-03 17:40:00|1999.4|1993.4|1999.1|1993.1|1999.6|1993.6|1999.1|1993.1|12
1741023900000|2025-03-03 17:45:00|1998.9|1992.9|1999.1|1993.1|1999.4|1993.4|1998.6|1992.6|8
1741024200000|2025-03-03 17:50:00|1998.9|1992.9|1998.6|1992.6|1998.9|1992.9|1998.1|1992.1|5
1741024500000|2025-03-03 17:55:00|1998.4|1992.4|1999.1|1993.1|2001.1|1995.1|1998.4|1992.4|28
1741024800000|2025-03-03 18:00:00|1998.9|1992.9|1998.4|1992.4|1999|1993|1998.4|1992.4|17
1741025100000|2025-03-03 18:05:00|1998.3|1992.3|1997.9|1991.9|1998.5|1992.5|1997.6|1991.6|8
1741025400000|2025-03-03 18:10:00|1998.1|1992.1|1999.1|1993.1|1999.3|1993.3|1997.9|1991.9|8
1741025700000|2025-03-03 18:15:00|1999|1993|1998.6|1992.6|1999|1993|1998.6|1992.6|3
1741026000000|2025-03-03 18:20:00|1998.9|1992.9|1998.4|1992.4|1998.9|1992.9|1998.4|1992.4|4
1741026600000|2025-03-03 18:30:00|1998.3|1992.3|1998.1|1992.1|1998.3|1992.3|1998.1|1992.1|2
1741027200000|2025-03-03 18:40:00|1997.9|1991.9|1999.6|1993.6|1999.6|1993.6|1997.5|1991.5|5
1741027500000|2025-03-03 18:45:00|1999.9|1993.9|1999.6|1993.6|2000.1|1994.1|1999.6|1993.6|15
1741027800000|2025-03-03 18:50:00|1999.5|1993.5|1999.8|1993.8|1999.8|1993.8|1999.5|1993.5|2
1741028100000|2025-03-03 18:55:00|1999.9|1993.9|2005.5|1986.8|2006.3|1993.9|1999.6|1986.8|6
1741050000000|2025-03-04 01:00:00|1995.4|1989.4|1998|1992|1998.3|1992.3|1995.4|1989.4|27
1741050300000|2025-03-04 01:05:00|1997.8|1991.8|1997.6|1991.6|1998.6|1992.6|1997.1|1991.1|32
1741050600000|2025-03-04 01:10:00|1997.8|1991.8|1996.8|1990.8|1997.8|1991.8|1996|1990|16
1741050900000|2025-03-04 01:15:00|1996.5|1990.5|1995.5|1989.5|1996.5|1990.5|1995.5|1989.5|15
1741051200000|2025-03-04 01:20:00|1995.4|1989.4|1994.5|1988.5|1995.4|1989.4|1994.5|1988.5|10
1741051500000|2025-03-04 01:25:00|1994.3|1988.3|1992.3|1986.3|1994.3|1988.3|1992.3|1986.3|8
1741051800000|2025-03-04 01:30:00|1992.5|1986.5|1991.8|1985.8|1992.5|1986.5|1991.8|1985.8|5
1741052100000|2025-03-04 01:35:00|1991.5|1985.5|1991.5|1985.5|1991.6|1985.6|1991.3|1985.3|8
1741052400000|2025-03-04 01:40:00|1991.3|1985.3|1992.1|1986.1|1992.1|1986.1|1991.3|1985.3|11
1741052700000|2025-03-04 01:45:00|1992.4|1986.4|1993.4|1987.4|1993.4|1987.4|1992.4|1986.4|4
1741053000000|2025-03-04 01:50:00|1993.1|1987.1|1993.4|1987.4|1993.4|1987.4|1992.6|1986.6|6
1741053300000|2025-03-04 01:55:00|1993.1|1987.1|1992.6|1986.6|1993.3|1987.3|1992.6|1986.6|14
1741053600000|2025-03-04 02:00:00|1992.9|1986.9|1993.3|1987.3|1995|1989|1992.9|1986.9|26
1741053900000|2025-03-04 02:05:00|1993|1987|1993|1987|1993|1987|1992.5|1986.5|10
1741054200000|2025-03-04 02:10:00|1992.8|1986.8|1992.5|1986.5|1993|1987|1992.4|1986.4|16
1741054500000|2025-03-04 02:15:00|1992.4|1986.4|1991.5|1985.5|1992.4|1986.4|1991.5|1985.5|6
1741054800000|2025-03-04 02:20:00|1991.3|1985.3|1990.6|1984.6|1992|1986|1990.4|1984.4|8
1741055100000|2025-03-04 02:25:00|1990.5|1984.5|1990.5|1984.5|1990.8|1984.8|1990.1|1984.1|6
1741055400000|2025-03-04 02:30:00|1990.4|1984.4|1992.5|1986.5|1992.8|1986.8|1990.4|1984.4|24
1741055700000|2025-03-04 02:35:00|1992.4|1986.4|1992.1|1986.1|1992.4|1986.4|1991.8|1985.8|12
1741056000000|2025-03-04 02:40:00|1992.9|1986.9|1994.5|1988.5|1994.5|1988.5|1992.9|1986.9|14
1741056300000|2025-03-04 02:45:00|1994.3|1988.3|1993.4|1987.4|1994.3|1988.3|1993.4|1987.4|7
1741056600000|2025-03-04 02:50:00|1993.5|1987.5|1993.6|1987.6|1993.8|1987.8|1993.4|1987.4|5
1741056900000|2025-03-04 02:55:00|1993.4|1987.4|1992.5|1986.5|1993.4|1987.4|1992.1|1986.1|10
1741057200000|2025-03-04 03:00:00|1992.6|1986.6|1993|1987|1993.6|1987.6|1992.6|1986.6|13
1741057500000|2025-03-04 03:05:00|1993.3|1987.3|1995.5|1989.5|1995.5|1989.5|1993|1987|11
1741057800000|2025-03-04 03:10:00|1995.4|1989.4|1995.1|1989.1|1995.6|1989.6|1995.1|1989.1|6
1741058100000|2025-03-04 03:15:00|1995.3|1989.3|2000.1|1994.1|2001.1|1995.1|1995.3|1989.3|33
1741058400000|2025-03-04 03:20:00|1999.8|1993.8|1999.9|1993.9|2000.1|1994.1|1998.9|1992.9|13
1741058700000|2025-03-04 03:25:00|2000.5|1994.5|1999.6|1993.6|2001.5|1995.5|1999.5|1993.5|17
1741059000000|2025-03-04 03:30:00|1999.1|1993.1|1998.4|1992.4|1999.4|1993.4|1998.1|1992.1|9
1741059300000|2025-03-04 03:35:00|1998.1|1992.1|1998.1|1992.1|1998.3|1992.3|1998|1992|5
1741059600000|2025-03-04 03:40:00|1997.9|1991.9|1998.6|1992.6|1999.5|1993.5|1997.9|1991.9|8
1741059900000|2025-03-04 03:45:00|1998.4|1992.4|1997.8|1991.8|1998.4|1992.4|1997.4|1991.4|10
1741060200000|2025-03-04 03:50:00|1997.6|1991.6|1997.5|1991.5|1997.6|1991.6|1997.4|1991.4|5
1741060500000|2025-03-04 03:55:00|1997.3|1991.3|1997.4|1991.4|1997.5|1991.5|1997.3|1991.3|3
1741060800000|2025-03-04 04:00:00|1997.1|1991.1|1996.5|1990.5|1997.1|1991.1|1996.3|1990.3|9
1741061100000|2025-03-04 04:05:00|1996.8|1990.8|1996|1990|1997.3|1991.3|1996|1990|10
1741061400000|2025-03-04 04:10:00|1995.8|1989.8|1995.9|1989.9|1996.1|1990.1|1995.6|1989.6|7
1741061700000|2025-03-04 04:15:00|1995.8|1989.8|1995.5|1989.5|1996|1990|1995.4|1989.4|10
1741062000000|2025-03-04 04:20:00|1995.4|1989.4|1995.8|1989.8|1995.8|1989.8|1995.4|1989.4|4
1741062300000|2025-03-04 04:25:00|1995.5|1989.5|1995|1989|1995.5|1989.5|1994.9|1988.9|6
1741062600000|2025-03-04 04:30:00|1994.9|1988.9|1995|1989|1995|1989|1994.5|1988.5|6
1741062900000|2025-03-04 04:35:00|1994.8|1988.8|1995.3|1989.3|1995.4|1989.4|1994.8|1988.8|4
1741063200000|2025-03-04 04:40:00|1995.1|1989.1|1995.1|1989.1|1995.1|1989.1|1995.1|1989.1|1
1741063500000|2025-03-04 04:45:00|1995.3|1989.3|1995|1989|1995.3|1989.3|1994.8|1988.8|6
1741063800000|2025-03-04 04:50:00|1994.9|1988.9|1994|1988|1995.3|1989.3|1993.9|1987.9|10
1741064100000|2025-03-04 04:55:00|1994.1|1988.1|1996.4|1990.4|1998|1992|1994.1|1988.1|16
1741064400000|2025-03-04 05:00:00|1997|1991|1998.9|1992.9|1999.1|1993.1|1997|1991|18
1741064700000|2025-03-04 05:05:00|1999.5|1993.5|2001.8|1995.8|2001.8|1995.8|1999.5|1993.5|14
1741065000000|2025-03-04 05:10:00|2001.5|1995.5|2002.9|1996.9|2003.1|1997.1|2001.5|1995.5|12
1741065300000|2025-03-04 05:15:00|2003|1997|2003.5|1997.5|2004.3|1998.3|2003|1997|15
1741065600000|2025-03-04 05:20:00|2003.4|1997.4|2004.1|1998.1|2004.4|1998.4|2002.8|1996.8|15
1741065900000|2025-03-04 05:25:00|2004|1998|2003.3|1997.3|2004.3|1998.3|2002.4|1996.4|14
1741066200000|2025-03-04 05:30:00|2003.1|1997.1|2002.5|1996.5|2003.1|1997.1|2001|1995|24
1741066500000|2025-03-04 05:35:00|2002.6|1996.6|2002.5|1996.5|2002.6|1996.6|2001.8|1995.8|11
1741066800000|2025-03-04 05:40:00|2002.3|1996.3|2001.6|1995.6|2002.3|1996.3|2001.6|1995.6|8
1741067100000|2025-03-04 05:45:00|2001.5|1995.5|2000.9|1994.9|2001.8|1995.8|2000.9|1994.9|7
1741067400000|2025-03-04 05:50:00|2001|1995|2001.1|1995.1|2001.6|1995.6|2001|1995|8
1741067700000|2025-03-04 05:55:00|2000.9|1994.9|2000.6|1994.6|2001.1|1995.1|2000.6|1994.6|7
1741068000000|2025-03-04 06:00:00|2000.5|1994.5|2000.6|1994.6|2000.6|1994.6|2000.5|1994.5|6
1741068300000|2025-03-04 06:05:00|2000.5|1994.5|1998.4|1992.4|2000.5|1994.5|1998.1|1992.1|17
1741068600000|2025-03-04 06:10:00|1998.3|1992.3|1997.6|1991.6|1998.4|1992.4|1997.6|1991.6|6
1741068900000|2025-03-04 06:15:00|1997.4|1991.4|1998.4|1992.4|1998.4|1992.4|1996.9|1990.9|17
1741069200000|2025-03-04 06:20:00|1998.6|1992.6|1999.1|1993.1|1999.1|1993.1|1998.6|1992.6|10
1741069500000|2025-03-04 06:25:00|1999|1993|1998.4|1992.4|1999|1993|1997.8|1991.8|7
1741069800000|2025-03-04 06:30:00|1998.6|1992.6|1997.9|1991.9|1998.6|1992.6|1997.8|1991.8|9
1741070100000|2025-03-04 06:35:00|1997.8|1991.8|1997.8|1991.8|1998|1992|1997.5|1991.5|6
1741070400000|2025-03-04 06:40:00|1997.6|1991.6|1996.6|1990.6|1997.6|1991.6|1996.6|1990.6|5
1741070700000|2025-03-04 06:45:00|1996.5|1990.5|1996.5|1990.5|1996.5|1990.5|1996.4|1990.4|3
1741071000000|2025-03-04 06:50:00|1996.3|1990.3|1997|1991|1997|1991|1996|1990|8
1741071300000|2025-03-04 06:55:00|1996.8|1990.8|1996.3|1990.3|1997.4|1991.4|1995.8|1989.8|24
1741071600000|2025-03-04 07:00:00|1996|1990|1996.4|1990.4|1996.5|1990.5|1996|1990|4
1741071900000|2025-03-04 07:05:00|1996.3|1990.3|1995.4|1989.4|1996.3|1990.3|1995.3|1989.3|9
1741072200000|2025-03-04 07:10:00|1995.1|1989.1|1995.5|1989.5|1995.6|1989.6|1995.1|1989.1|14
1741072500000|2025-03-04 07:15:00|1995.6|1989.6|1995.9|1989.9|1996|1990|1995.6|1989.6|9
1741072800000|2025-03-04 07:20:00|1995.6|1989.6|1994.8|1988.8|1995.6|1989.6|1994.8|1988.8|2
1741073100000|2025-03-04 07:25:00|1994.6|1988.6|1993.8|1987.8|1994.6|1988.6|1992.5|1986.5|18
1741073400000|2025-03-04 07:30:00|1993.5|1987.5|1993|1987|1993.8|1987.8|1992.8|1986.8|11
1741073700000|2025-03-04 07:35:00|1993.3|1987.3|1995.1|1989.1|1995.4|1989.4|1993|1987|12
1741074000000|2025-03-04 07:40:00|1995|1989|1995.9|1989.9|1995.9|1989.9|1994.8|1988.8|14
1741074300000|2025-03-04 07:45:00|1996.4|1990.4|1994.5|1988.5|1996.4|1990.4|1994.4|1988.4|10
1741074600000|2025-03-04 07:50:00|1994.3|1988.3|1993.5|1987.5|1994.3|1988.3|1993.5|1987.5|6
1741074900000|2025-03-04 07:55:00|1993.3|1987.3|1993.6|1987.6|1993.9|1987.9|1993.1|1987.1|7
1741075200000|2025-03-04 08:00:00|1993.4|1987.4|1991.4|1985.4|1993.4|1987.4|1989.4|1983.4|42
1741075500000|2025-03-04 08:05:00|1991.6|1985.6|1992.6|1986.6|1992.6|1986.6|1990.9|1984.9|47
1741075800000|2025-03-04 08:10:00|1992.9|1986.9|1992.6|1986.6|1994.6|1988.6|1992.1|1986.1|37
1741076100000|2025-03-04 08:15:00|1992.4|1986.4|1991.4|1985.4|1992.9|1986.9|1991.4|1985.4|29
1741076400000|2025-03-04 08:20:00|1991.6|1985.6|1991.6|1985.6|1991.6|1985.6|1990.4|1984.4|14
1741076700000|2025-03-04 08:25:00|1991.4|1985.4|1991.4|1985.4|1991.6|1985.6|1990.9|1984.9|23
1741077000000|2025-03-04 08:30:00|1991.6|1985.6|1992.9|1986.9|1993.4|1987.4|1991.4|1985.4|19
1741077300000|2025-03-04 08:35:00|1992.6|1986.6|1994.1|1988.1|1994.1|1988.1|1992.6|1986.6|17
1741077600000|2025-03-04 08:40:00|1994.6|1988.6|1992.9|1986.9|1994.6|1988.6|1992.4|1986.4|22
1741077900000|2025-03-04 08:45:00|1992.6|1986.6|1993.4|1987.4|1993.4|1987.4|1992.1|1986.1|22
1741078200000|2025-03-04 08:50:00|1993.1|1987.1|1993.1|1987.1|1993.4|1987.4|1993.1|1987.1|3
1741078500000|2025-03-04 08:55:00|1992.9|1986.9|1993.1|1987.1|1993.4|1987.4|1992.9|1986.9|4
1741078800000|2025-03-04 09:00:00|1993.4|1987.4|1994.4|1988.4|1995.9|1989.9|1993.4|1987.4|41
1741079100000|2025-03-04 09:05:00|1994.6|1988.6|1994.6|1988.6|1994.6|1988.6|1993.6|1987.6|18
1741079400000|2025-03-04 09:10:00|1994.4|1988.4|1994.1|1988.1|1995.6|1989.6|1993.6|1987.6|22
1741079700000|2025-03-04 09:15:00|1994.4|1988.4|1994.1|1988.1|1994.6|1988.6|1993.6|1987.6|22
1741080000000|2025-03-04 09:20:00|1993.9|1987.9|1994.6|1988.6|1994.9|1988.9|1993.9|1987.9|14
1741080300000|2025-03-04 09:25:00|1994.9|1988.9|1993.9|1987.9|1995.1|1989.1|1993.9|1987.9|8
1741080600000|2025-03-04 09:30:00|1993.6|1987.6|1994.9|1988.9|1995.6|1989.6|1993.6|1987.6|18
1741080900000|2025-03-04 09:35:00|1995.1|1989.1|1994.9|1988.9|1995.4|1989.4|1994.9|1988.9|7
1741081200000|2025-03-04 09:40:00|1994.6|1988.6|1995.6|1989.6|1996.1|1990.1|1994.1|1988.1|18
1741081500000|2025-03-04 09:45:00|1995.9|1989.9|1995.9|1989.9|1996.6|1990.6|1995.6|1989.6|16
1741081800000|2025-03-04 09:50:00|1995.6|1989.6|1995.6|1989.6|1996.1|1990.1|1995.4|1989.4|18
1741082100000|2025-03-04 09:55:00|1995.9|1989.9|1996.9|1990.9|1997.4|1991.4|1995.1|1989.1|30
1741082400000|2025-03-04 10:00:00|1996.6|1990.6|1996.4|1990.4|1998.9|1992.9|1995.9|1989.9|39
1741082700000|2025-03-04 10:05:00|1996.6|1990.6|1997.6|1991.6|1998.1|1992.1|1996.6|1990.6|8
1741083000000|2025-03-04 10:10:00|1997.4|1991.4|1996.9|1990.9|1997.4|1991.4|1996.4|1990.4|20
1741083300000|2025-03-04 10:15:00|1997.1|1991.1|1994.9|1988.9|1997.1|1991.1|1994.9|1988.9|12
1741083600000|2025-03-04 10:20:00|1994.6|1988.6|1994.1|1988.1|1994.6|1988.6|1993.9|1987.9|20
1741083900000|2025-03-04 10:25:00|1993.9|1987.9|1994.1|1988.1|1994.1|1988.1|1993.6|1987.6|20
1741084200000|2025-03-04 10:30:00|1994.4|1988.4|1994.6|1988.6|1994.9|1988.9|1993.6|1987.6|26
1741084500000|2025-03-04 10:35:00|1994.9|1988.9|1994.9|1988.9|1995.6|1989.6|1994.4|1988.4|20
1741084800000|2025-03-04 10:40:00|1995.1|1989.1|1995.1|1989.1|1995.6|1989.6|1995.1|1989.1|6
1741085100000|2025-03-04 10:45:00|1995.4|1989.4|1995.1|1989.1|1995.6|1989.6|1994.6|1988.6|21
1741085400000|2025-03-04 10:50:00|1994.9|1988.9|1995.6|1989.6|1996.1|1990.1|1994.6|1988.6|11
1741085700000|2025-03-04 10:55:00|1995.9|1989.9|1996.1|1990.1|1996.1|1990.1|1995.4|1989.4|9
1741086000000|2025-03-04 11:00:00|1995.9|1989.9|1997.4|1991.4|1997.6|1991.6|1995.6|1989.6|31
1741086300000|2025-03-04 11:05:00|1997.6|1991.6|1997.9|1991.9|1998.1|1992.1|1997.1|1991.1|18
1741086600000|2025-03-04 11:10:00|1998.1|1992.1|1998.4|1992.4|1998.6|1992.6|1997.4|1991.4|24
1741086900000|2025-03-04 11:15:00|1998.1|1992.1|2000.4|1994.4|2000.4|1994.4|1998.1|1992.1|20
1741087200000|2025-03-04 11:20:00|2000.6|1994.6|2000.4|1994.4|2000.6|1994.6|1999.6|1993.6|18
1741087500000|2025-03-04 11:25:00|2000.6|1994.6|2002.6|1996.6|2002.6|1996.6|2000.1|1994.1|13
1741087800000|2025-03-04 11:30:00|2002.1|1996.1|2003.8|1997.8|2004.5|1998.5|2001.9|1995.9|18
1741088100000|2025-03-04 11:35:00|2004|1998|2003.8|1997.8|2005.6|1999.6|2003.8|1997.8|24
1741088400000|2025-03-04 11:40:00|2004|1998|2007.9|2001.9|2007.9|2001.9|2003.8|1997.8|43
1741088700000|2025-03-04 11:45:00|2008.1|2002.1|2008.4|2002.4|2008.9|2002.9|2007.1|2001.1|43
1741089000000|2025-03-04 11:50:00|2008.6|2002.6|2009.9|2003.9|2010.9|2004.9|2007.9|2001.9|38
1741089300000|2025-03-04 11:55:00|2010.4|2004.4|2011.1|2005.1|2012.1|2006.1|2010.1|2004.1|26
1741089600000|2025-03-04 12:00:00|2010.9|2004.9|2011.1|2005.1|2011.9|2005.9|2010.6|2004.6|40
1741089900000|2025-03-04 12:05:00|2011.6|2005.6|2010.1|2004.1|2013.4|2007.4|2010.1|2004.1|42
1741090200000|2025-03-04 12:10:00|2010.4|2004.4|2009.1|2003.1|2010.9|2004.9|2009.1|2003.1|36
1741090500000|2025-03-04 12:15:00|2009.6|2003.6|2008.1|2002.1|2010.4|2004.4|2007.3|2001.3|53
1741090800000|2025-03-04 12:20:00|2008.4|2002.4|2007.9|2001.9|2008.9|2002.9|2007.9|2001.9|16
1741091100000|2025-03-04 12:25:00|2008.1|2002.1|2008.4|2002.4|2009.9|2003.9|2008.1|2002.1|28
1741091400000|2025-03-04 12:30:00|2008.6|2002.6|2009.6|2003.6|2009.9|2003.9|2007.1|2001.1|31
1741091700000|2025-03-04 12:35:00|2009.4|2003.4|2008.6|2002.6|2009.6|2003.6|2008.6|2002.6|17
1741092000000|2025-03-04 12:40:00|2008.1|2002.1|2009.1|2003.1|2009.4|2003.4|2008.1|2002.1|17
1741092300000|2025-03-04 12:45:00|2009.4|2003.4|2011.9|2005.9|2012.6|2006.6|2009.1|2003.1|26
1741092600000|2025-03-04 12:50:00|2011.6|2005.6|2011.9|2005.9|2013.1|2007.1|2011.6|2005.6|27
1741092900000|2025-03-04 12:55:00|2012.1|2006.1|2014.8|2008.8|2014.8|2008.8|2011.1|2005.1|37
1741093200000|2025-03-04 13:00:00|2014.9|2008.9|2015.6|2009.6|2017|2011|2014.9|2008.9|86
1741093500000|2025-03-04 13:05:00|2015.9|2009.9|2016.4|2010.4|2017.1|2011.1|2015.4|2009.4|39
1741093800000|2025-03-04 13:10:00|2016.6|2010.6|2014.1|2008.1|2016.6|2010.6|2012.9|2006.9|30
1741094100000|2025-03-04 13:15:00|2013.9|2007.9|2013.1|2007.1|2013.9|2007.9|2012.4|2006.4|31
1741094400000|2025-03-04 13:20:00|2012.9|2006.9|2013.9|2007.9|2014.6|2008.6|2012.9|2006.9|34
1741094700000|2025-03-04 13:25:00|2014.1|2008.1|2013.6|2007.6|2014.9|2008.9|2013.4|2007.4|19
1741095000000|2025-03-04 13:30:00|2013.9|2007.9|2014.1|2008.1|2014.6|2008.6|2013.6|2007.6|24
1741095300000|2025-03-04 13:35:00|2013.9|2007.9|2013.6|2007.6|2014.4|2008.4|2013.4|2007.4|20
1741095600000|2025-03-04 13:40:00|2013.4|2007.4|2013.4|2007.4|2014.4|2008.4|2012.6|2006.6|27
1741095900000|2025-03-04 13:45:00|2013.1|2007.1|2012.6|2006.6|2013.9|2007.9|2012.1|2006.1|33
1741096200000|2025-03-04 13:50:00|2012.4|2006.4|2011.9|2005.9|2012.6|2006.6|2011.9|2005.9|11
1741096500000|2025-03-04 13:55:00|2011.6|2005.6|2012.4|2006.4|2012.4|2006.4|2011.4|2005.4|15
1741096800000|2025-03-04 14:00:00|2012.1|2006.1|2014.9|2008.9|2015.4|2009.4|2011.9|2005.9|38
1741097100000|2025-03-04 14:05:00|2015.1|2009.1|2015.9|2009.9|2015.9|2009.9|2014.9|2008.9|26
1741097400000|2025-03-04 14:10:00|2015.6|2009.6|2013.4|2007.4|2016.1|2010.1|2013.4|2007.4|21
1741097700000|2025-03-04 14:15:00|2013.6|2007.6|2014.4|2008.4|2015.1|2009.1|2013.4|2007.4|23
1741098000000|2025-03-04 14:20:00|2014.6|2008.6|2012.6|2006.6|2014.6|2008.6|2012.4|2006.4|23
1741098300000|2025-03-04 14:25:00|2012.4|2006.4|2013.6|2007.6|2013.9|2007.9|2012.4|2006.4|18
1741098600000|2025-03-04 14:30:00|2013.9|2007.9|2011.4|2005.4|2014.4|2008.4|2011.1|2005.1|28
1741098900000|2025-03-04 14:35:00|2011.1|2005.1|2008.6|2002.6|2011.1|2005.1|2008.4|2002.4|34
1741099200000|2025-03-04 14:40:00|2008.4|2002.4|2006.6|2000.6|2008.6|2002.6|2006.1|2000.1|46
1741099500000|2025-03-04 14:45:00|2006.4|2000.4|2006.6|2000.6|2007.6|2001.6|2005.4|1999.4|36
1741099800000|2025-03-04 14:50:00|2006.4|2000.4|2006.4|2000.4|2007.1|2001.1|2005.9|1999.9|31
1741100100000|2025-03-04 14:55:00|2006.1|2000.1|2004.6|1998.6|2007.4|2001.4|2004.4|1998.4|40
1741100400000|2025-03-04 15:00:00|2004.4|1998.4|2004.4|1998.4|2006.1|2000.1|2003.9|1997.9|50
1741100700000|2025-03-04 15:05:00|2004.6|1998.6|2004.9|1998.9|2004.9|1998.9|2003.9|1997.9|18
1741101000000|2025-03-04 15:10:00|2005.1|1999.1|2004.9|1998.9|2005.1|1999.1|2004.6|1998.6|10
1741101300000|2025-03-04 15:15:00|2004.6|1998.6|2001.4|1995.4|2004.9|1998.9|2000.9|1994.9|43
1741101600000|2025-03-04 15:20:00|2001.1|1995.1|2002.4|1996.4|2002.4|1996.4|2000.4|1994.4|25
1741101900000|2025-03-04 15:25:00|2002.9|1996.9|2003.9|1997.9|2004.1|1998.1|2002.4|1996.4|16
1741102200000|2025-03-04 15:30:00|2004.1|1998.1|2003.9|1997.9|2004.6|1998.6|2002.4|1996.4|24
1741102500000|2025-03-04 15:35:00|2003.6|1997.6|2003.9|1997.9|2005.1|1999.1|2003.4|1997.4|19
1741102800000|2025-03-04 15:40:00|2004.1|1998.1|2006.1|2000.1|2006.1|2000.1|2003.9|1997.9|27
1741103100000|2025-03-04 15:45:00|2005.9|1999.9|2005.9|1999.9|2005.9|1999.9|2005.1|1999.1|21
1741103400000|2025-03-04 15:50:00|2005.6|1999.6|2005.1|1999.1|2005.6|1999.6|2004.4|1998.4|15
1741103700000|2025-03-04 15:55:00|2004.6|1998.6|2004.9|1998.9|2005.4|1999.4|2004.6|1998.6|20
1741104000000|2025-03-04 16:00:00|2004.4|1998.4|2002.9|1996.9|2004.4|1998.4|2002.9|1996.9|16
1741104300000|2025-03-04 16:05:00|2003.1|1997.1|2002.1|1996.1|2003.6|1997.6|2001.6|1995.6|32
1741104600000|2025-03-04 16:10:00|2002.4|1996.4|2002.9|1996.9|2003.1|1997.1|2002.4|1996.4|23
1741104900000|2025-03-04 16:15:00|2002.6|1996.6|2001.4|1995.4|2003.4|1997.4|2001.1|1995.1|19
1741105200000|2025-03-04 16:20:00|2001.6|1995.6|2002.1|1996.1|2003.4|1997.4|2001.6|1995.6|28
1741105500000|2025-03-04 16:25:00|2001.9|1995.9|2001.6|1995.6|2002.4|1996.4|2000.4|1994.4|36
1741105800000|2025-03-04 16:30:00|2001.4|1995.4|2000.6|1994.6|2002.1|1996.1|2000.6|1994.6|15
1741106100000|2025-03-04 16:35:00|2000.4|1994.4|2000.9|1994.9|2001.4|1995.4|2000.1|1994.1|15
1741106400000|2025-03-04 16:40:00|2000.6|1994.6|2000.6|1994.6|2001.4|1995.4|2000.6|1994.6|7
1741106700000|2025-03-04 16:45:00|2000.4|1994.4|2007.3|2001.3|2008.5|2002.5|2000.4|1994.4|45
1741107000000|2025-03-04 16:50:00|2008|2002|2008.4|2002.4|2009.1|2003.1|2005.3|1999.3|40
1741107300000|2025-03-04 16:55:00|2008.6|2002.6|2013.4|2007.4|2013.9|2007.9|2008.6|2002.6|121
1741107600000|2025-03-04 17:00:00|2013.1|2007.1|2010.6|2004.6|2013.4|2007.4|2010.4|2004.4|29
1741107900000|2025-03-04 17:05:00|2010.4|2004.4|2010.6|2004.6|2010.6|2004.6|2010.4|2004.4|4
1741108200000|2025-03-04 17:10:00|2010.4|2004.4|2010.4|2004.4|2010.6|2004.6|2010.1|2004.1|9
1741108500000|2025-03-04 17:15:00|2009.6|2003.6|2009.6|2003.6|2011.5|2005.5|2009.4|2003.4|19
1741108800000|2025-03-04 17:20:00|2009.9|2003.9|2010.9|2004.9|2010.9|2004.9|2009.9|2003.9|3
1741109100000|2025-03-04 17:25:00|2011.1|2005.1|2011.4|2005.4|2011.4|2005.4|2010.9|2004.9|8
1741109400000|2025-03-04 17:30:00|2011.1|2005.1|2010.4|2004.4|2011.1|2005.1|2009.9|2003.9|12
1741109700000|2025-03-04 17:35:00|2010.1|2004.1|2009.4|2003.4|2010.9|2004.9|2008.9|2002.9|14
1741110000000|2025-03-04 17:40:00|2009.1|2003.1|2008.9|2002.9|2009.1|2003.1|2008.9|2002.9|8
1741110300000|2025-03-04 17:45:00|2009.1|2003.1|2009.4|2003.4|2009.6|2003.6|2008.9|2002.9|23
1741110600000|2025-03-04 17:50:00|2009.6|2003.6|2009.6|2003.6|2009.6|2003.6|2009.1|2003.1|33
1741110900000|2025-03-04 17:55:00|2009.8|2003.8|2009|2003|2009.8|2003.8|2008.8|2002.8|36
1741111200000|2025-03-04 18:00:00|2009.3|2003.3|2008.9|2002.9|2009.3|2003.3|2008.9|2002.9|12
1741111500000|2025-03-04 18:05:00|2009|2003|2009.9|2003.9|2010.1|2004.1|2008.9|2002.9|19
1741111800000|2025-03-04 18:10:00|2009.6|2003.6|2009.6|2003.6|2009.9|2003.9|2009|2003|20
1741112100000|2025-03-04 18:15:00|2009.5|2003.5|2009.4|2003.4|2009.6|2003.6|2009.1|2003.1|38
1741112400000|2025-03-04 18:20:00|2009.1|2003.1|2009.3|2003.3|2009.5|2003.5|2009.1|2003.1|15
1741113000000|2025-03-04 18:30:00|2009.4|2003.4|2009.4|2003.4|2009.5|2003.5|2009.1|2003.1|24
1741113300000|2025-03-04 18:35:00|2009.6|2003.6|2009.5|2003.5|2009.8|2003.8|2009.3|2003.3|20
1741113600000|2025-03-04 18:40:00|2009.8|2003.8|2014.1|2008.1|2014.4|2008.4|2009.8|2003.8|26
1741113900000|2025-03-04 18:45:00|2014.5|2008.5|2014.4|2008.4|2014.5|2008.5|2014.1|2008.1|7
1741114200000|2025-03-04 18:50:00|2014.3|2008.3|2014|2008|2015|2009|2013.8|2007.8|17
1741114500000|2025-03-04 18:55:00|2020.3|2001.5|2020.3|2001.5|2020.5|2001.8|2020.3|2001.5|3
1741136400000|2025-03-05 01:00:00|2013.1|2007.1|2012.1|2006.1|2013.4|2007.4|2011.1|2005.1|30
1741136700000|2025-03-05 01:05:00|2011.9|2005.9|2012.5|2006.5|2013|2007|2011.4|2005.4|30
1741137000000|2025-03-05 01:10:00|2012.8|2006.8|2013.3|2007.3|2013.6|2007.6|2012.6|2006.6|14
1741137300000|2025-03-05 01:15:00|2013.6|2007.6|2014.3|2008.3|2014.6|2008.6|2012.5|2006.5|30
1741137600000|2025-03-05 01:20:00|2014.1|2008.1|2012.8|2006.8|2014.1|2008.1|2012.8|2006.8|11
1741137900000|2025-03-05 01:25:00|2013|2007|2013|2007|2013.6|2007.6|2012.8|2006.8|14
1741138200000|2025-03-05 01:30:00|2012.8|2006.8|2012.9|2006.9|2013.8|2007.8|2012.6|2006.6|39
1741138500000|2025-03-05 01:35:00|2013|2007|2011.8|2005.8|2013.5|2007.5|2011.6|2005.6|19
1741138800000|2025-03-05 01:40:00|2012|2006|2011.6|2005.6|2013|2007|2011.5|2005.5|19
1741139100000|2025-03-05 01:45:00|2011.5|2005.5|2012.3|2006.3|2012.3|2006.3|2011.5|2005.5|9
1741139400000|2025-03-05 01:50:00|2012.1|2006.1|2011.9|2005.9|2012.1|2006.1|2011.9|2005.9|5
1741139700000|2025-03-05 01:55:00|2011.6|2005.6|2010.4|2004.4|2011.6|2005.6|2010.4|2004.4|6
1741140000000|2025-03-05 02:00:00|2011.1|2005.1|2011|2005|2012.1|2006.1|2010.9|2004.9|13
1741140300000|2025-03-05 02:05:00|2011.3|2005.3|2010.4|2004.4|2011.3|2005.3|2010|2004|11
1741140600000|2025-03-05 02:10:00|2010.5|2004.5|2011.8|2005.8|2011.8|2005.8|2010.5|2004.5|24
1741140900000|2025-03-05 02:15:00|2011.9|2005.9|2013|2007|2013|2007|2011.9|2005.9|9
1741141200000|2025-03-05 02:20:00|2013.1|2007.1|2015.8|2009.8|2015.8|2009.8|2013.1|2007.1|14
1741141500000|2025-03-05 02:25:00|2016|2010|2015.4|2009.4|2016|2010|2015.4|2009.4|6
1741141800000|2025-03-05 02:30:00|2015.5|2009.5|2016|2010|2016.3|2010.3|2015.3|2009.3|21
1741142100000|2025-03-05 02:35:00|2016.3|2010.3|2016.4|2010.4|2016.8|2010.8|2016|2010|8
1741142400000|2025-03-05 02:40:00|2016.3|2010.3|2016.4|2010.4|2016.5|2010.5|2016.3|2010.3|8
1741142700000|2025-03-05 02:45:00|2016.5|2010.5|2016.5|2010.5|2016.8|2010.8|2016.4|2010.4|14
1741143000000|2025-03-05 02:50:00|2016.3|2010.3|2017.5|2011.5|2017.9|2011.9|2016.3|2010.3|19
1741143300000|2025-03-05 02:55:00|2017.3|2011.3|2017|2011|2017.5|2011.5|2016.8|2010.8|36
1741143600000|2025-03-05 03:00:00|2016.8|2010.8|2015.8|2009.8|2017|2011|2015.4|2009.4|25
1741143900000|2025-03-05 03:05:00|2015.9|2009.9|2017.8|2011.8|2017.8|2011.8|2015.9|2009.9|29
1741144200000|2025-03-05 03:10:00|2017.9|2011.9|2017.9|2011.9|2018|2012|2017.9|2011.9|9
1741144500000|2025-03-05 03:15:00|2018|2012|2018|2012|2018|2012|2017.8|2011.8|14
1741144800000|2025-03-05 03:20:00|2018.3|2012.3|2018|2012|2018.5|2012.5|2018|2012|19
1741145100000|2025-03-05 03:25:00|2017.8|2011.8|2017.8|2011.8|2017.9|2011.9|2016.8|2010.8|19
1741145400000|2025-03-05 03:30:00|2017.5|2011.5|2017|2011|2017.5|2011.5|2016.8|2010.8|9
1741145700000|2025-03-05 03:35:00|2016.8|2010.8|2016.5|2010.5|2017.3|2011.3|2016.4|2010.4|9
1741146000000|2025-03-05 03:40:00|2016.8|2010.8|2016.8|2010.8|2016.8|2010.8|2016.5|2010.5|7
1741146300000|2025-03-05 03:45:00|2016.6|2010.6|2017.5|2011.5|2017.8|2011.8|2016.6|2010.6|13
1741146900000|2025-03-05 03:55:00|2017.6|2011.6|2017.5|2011.5|2017.6|2011.6|2017.3|2011.3|4
1741147200000|2025-03-05 04:00:00|2017.3|2011.3|2016.8|2010.8|2017.3|2011.3|2016.8|2010.8|4
1741147500000|2025-03-05 04:05:00|2016.9|2010.9|2016.8|2010.8|2016.9|2010.9|2016.8|2010.8|4
1741147800000|2025-03-05 04:10:00|2016.9|2010.9|2016.8|2010.8|2016.9|2010.9|2016.8|2010.8|2
1741149300000|2025-03-05 04:35:00|2017|2011|2017|2011|2017|2011|2017|2011|1
1741149900000|2025-03-05 04:45:00|2017.3|2011.3|2017.5|2011.5|2017.5|2011.5|2017.3|2011.3|3
1741150200000|2025-03-05 04:50:00|2017.8|2011.8|2016.5|2010.5|2017.9|2011.9|2015.9|2009.9|14
1741150500000|2025-03-05 04:55:00|2016.8|2010.8|2016.5|2010.5|2016.8|2010.8|2016.5|2010.5|3
1741150800000|2025-03-05 05:00:00|2016.3|2010.3|2016.5|2010.5|2016.5|2010.5|2015.8|2009.8|10
1741151100000|2025-03-05 05:05:00|2016.8|2010.8|2017|2011|2017.1|2011.1|2016.8|2010.8|4
1741151400000|2025-03-05 05:10:00|2017.3|2011.3|2017.4|2011.4|2017.4|2011.4|2017.1|2011.1|4
1741151700000|2025-03-05 05:15:00|2017.5|2011.5|2016.8|2010.8|2017.5|2011.5|2016.8|2010.8|5
1741152000000|2025-03-05 05:20:00|2016.9|2010.9|2016.9|2010.9|2016.9|2010.9|2016.8|2010.8|3
1741152300000|2025-03-05 05:25:00|2017.1|2011.1|2017|2011|2017.1|2011.1|2016.9|2010.9|4
1741152600000|2025-03-05 05:30:00|2017.3|2011.3|2018.3|2012.3|2018.4|2012.4|2017.3|2011.3|8
1741152900000|2025-03-05 05:35:00|2018.4|2012.4|2019.8|2013.8|2019.9|2013.9|2018.4|2012.4|15
1741153200000|2025-03-05 05:40:00|2019.9|2013.9|2019.4|2013.4|2019.9|2013.9|2017.8|2011.8|29
1741153500000|2025-03-05 05:45:00|2019.3|2013.3|2020.3|2014.3|2020.4|2014.4|2019.3|2013.3|48
1741153800000|2025-03-05 05:50:00|2020.4|2014.4|2020.9|2014.9|2021.8|2015.8|2020.4|2014.4|12
1741154100000|2025-03-05 05:55:00|2021|2015|2021.8|2015.8|2021.9|2015.9|2020.1|2014.1|19
1741154400000|2025-03-05 06:00:00|2021.6|2015.6|2019.8|2013.8|2021.6|2015.6|2019.8|2013.8|31
1741154700000|2025-03-05 06:05:00|2019.6|2013.6|2020.4|2014.4|2020.4|2014.4|2018.8|2012.8|41
1741155000000|2025-03-05 06:10:00|2020.1|2014.1|2021|2015|2021|2015|2020|2014|11
1741155300000|2025-03-05 06:15:00|2021.1|2015.1|2021.8|2015.8|2021.8|2015.8|2021.1|2015.1|8
1741155600000|2025-03-05 06:20:00|2021.6|2015.6|2021.8|2015.8|2021.8|2015.8|2021.3|2015.3|4
1741155900000|2025-03-05 06:25:00|2022|2016|2022.9|2016.9|2022.9|2016.9|2022|2016|17
1741156200000|2025-03-05 06:30:00|2023|2017|2023|2017|2023.3|2017.3|2022.9|2016.9|10
1741156500000|2025-03-05 06:35:00|2023.1|2017.1|2022.8|2016.8|2023.3|2017.3|2022.8|2016.8|6
1741156800000|2025-03-05 06:40:00|2022.6|2016.6|2022.4|2016.4|2023.3|2017.3|2022.3|2016.3|19
1741157100000|2025-03-05 06:45:00|2022.5|2016.5|2023|2017|2023|2017|2022.4|2016.4|10
1741157400000|2025-03-05 06:50:00|2023.1|2017.1|2023.3|2017.3|2023.4|2017.4|2022.8|2016.8|12
1741157700000|2025-03-05 06:55:00|2023.4|2017.4|2022.8|2016.8|2023.5|2017.5|2022.5|2016.5|17
1741158000000|2025-03-05 07:00:00|2022.6|2016.6|2023.3|2017.3|2023.8|2017.8|2022.6|2016.6|13
1741158300000|2025-03-05 07:05:00|2023.5|2017.5|2023.5|2017.5|2023.5|2017.5|2022.9|2016.9|6
1741158600000|2025-03-05 07:10:00|2023.6|2017.6|2023|2017|2023.6|2017.6|2022.5|2016.5|6
1741158900000|2025-03-05 07:15:00|2022.8|2016.8|2023|2017|2023|2017|2022.6|2016.6|8
1741159200000|2025-03-05 07:20:00|2023.1|2017.1|2023.9|2017.9|2023.9|2017.9|2023.1|2017.1|5
1741159500000|2025-03-05 07:25:00|2024.1|2018.1|2023.5|2017.5|2024.3|2018.3|2023.3|2017.3|16
1741159800000|2025-03-05 07:30:00|2023.3|2017.3|2023|2017|2023.5|2017.5|2022.8|2016.8|29
1741160100000|2025-03-05 07:35:00|2023.3|2017.3|2022.6|2016.6|2023.5|2017.5|2021.8|2015.8|19
1741160400000|2025-03-05 07:40:00|2022.8|2016.8|2020.5|2014.5|2022.8|2016.8|2020.3|2014.3|21
1741160700000|2025-03-05 07:45:00|2020.4|2014.4|2019.3|2013.3|2020.5|2014.5|2018.9|2012.9|27
1741161000000|2025-03-05 07:50:00|2019.4|2013.4|2017.9|2011.9|2019.4|2013.4|2017.8|2011.8|19
1741161300000|2025-03-05 07:55:00|2017.6|2011.6|2020.9|2014.9|2021.6|2015.6|2017.6|2011.6|16
1741161600000|2025-03-05 08:00:00|2020.6|2014.6|2028.1|2022.1|2028.1|2022.1|2020.4|2014.4|94
1741161900000|2025-03-05 08:05:00|2028.4|2022.4|2035.6|2029.6|2036.1|2030.1|2028.4|2022.4|110
1741162200000|2025-03-05 08:10:00|2035.8|2029.8|2035.4|2029.4|2036.4|2030.4|2033.9|2027.9|48
1741162500000|2025-03-05 08:15:00|2035.6|2029.6|2034.4|2028.4|2035.6|2029.6|2033.6|2027.6|22
1741162800000|2025-03-05 08:20:00|2033.9|2027.9|2034.4|2028.4|2034.4|2028.4|2033.4|2027.4|19
1741163100000|2025-03-05 08:25:00|2034.6|2028.6|2034.9|2028.9|2035.6|2029.6|2033.9|2027.9|31
1741163400000|2025-03-05 08:30:00|2035.1|2029.1|2034.9|2028.9|2035.1|2029.1|2033.6|2027.6|29
1741163700000|2025-03-05 08:35:00|2035.1|2029.1|2034.9|2028.9|2035.9|2029.9|2034.9|2028.9|20
1741164000000|2025-03-05 08:40:00|2034.6|2028.6|2033.6|2027.6|2034.9|2028.9|2032.6|2026.6|23
1741164300000|2025-03-05 08:45:00|2033.9|2027.9|2034.9|2028.9|2035.6|2029.6|2033.9|2027.9|16
1741164600000|2025-03-05 08:50:00|2034.6|2028.6|2034.1|2028.1|2035.1|2029.1|2033.9|2027.9|13
1741164900000|2025-03-05 08:55:00|2034.4|2028.4|2033.1|2027.1|2034.4|2028.4|2032.9|2026.9|29
1741165200000|2025-03-05 09:00:00|2032.9|2026.9|2034.1|2028.1|2035.6|2029.6|2032.9|2026.9|55
1741165500000|2025-03-05 09:05:00|2034.4|2028.4|2036.4|2030.4|2036.4|2030.4|2034.4|2028.4|21
1741165800000|2025-03-05 09:10:00|2035.9|2029.9|2034.9|2028.9|2035.9|2029.9|2033.9|2027.9|28
1741166100000|2025-03-05 09:15:00|2035.1|2029.1|2031|2025|2035.4|2029.4|2031|2025|28
1741166400000|2025-03-05 09:20:00|2030.9|2024.9|2031.1|2025.1|2033.1|2027.1|2030.6|2024.6|29
1741166700000|2025-03-05 09:25:00|2031.4|2025.4|2029.8|2023.8|2031.4|2025.4|2029|2023|18
1741167000000|2025-03-05 09:30:00|2030|2024|2028.4|2022.4|2030.8|2024.8|2027.9|2021.9|22
1741167300000|2025-03-05 09:35:00|2028.1|2022.1|2027.4|2021.4|2029.1|2023.1|2027.4|2021.4|27
1741167600000|2025-03-05 09:40:00|2027.6|2021.6|2028.9|2022.9|2028.9|2022.9|2026.6|2020.6|21
1741167900000|2025-03-05 09:45:00|2028.6|2022.6|2028.9|2022.9|2028.9|2022.9|2027.9|2021.9|17
1741168200000|2025-03-05 09:50:00|2028.6|2022.6|2028.4|2022.4|2028.9|2022.9|2027.9|2021.9|23
1741168500000|2025-03-05 09:55:00|2028.6|2022.6|2025.6|2019.6|2028.9|2022.9|2025.6|2019.6|33
1741168800000|2025-03-05 10:00:00|2024.9|2018.9|2025.1|2019.1|2026.4|2020.4|2024.4|2018.4|25
1741169100000|2025-03-05 10:05:00|2024.9|2018.9|2027.4|2021.4|2027.9|2021.9|2024.6|2018.6|33
1741169400000|2025-03-05 10:10:00|2027.1|2021.1|2026.9|2020.9|2027.1|2021.1|2026.4|2020.4|10
1741169700000|2025-03-05 10:15:00|2026.6|2020.6|2025.9|2019.9|2026.6|2020.6|2025.1|2019.1|18
1741170000000|2025-03-05 10:20:00|2025.6|2019.6|2025.6|2019.6|2025.9|2019.9|2025.6|2019.6|3
1741170300000|2025-03-05 10:25:00|2025.9|2019.9|2025.9|2019.9|2025.9|2019.9|2025.9|2019.9|1
1741170600000|2025-03-05 10:30:00|2025.6|2019.6|2023.9|2017.9|2025.6|2019.6|2022.6|2016.6|28
1741170900000|2025-03-05 10:35:00|2024.1|2018.1|2020.9|2014.9|2024.4|2018.4|2020.9|2014.9|24
1741171200000|2025-03-05 10:40:00|2021|2015|2022.6|2016.6|2023.1|2017.1|2021|2015|18
1741171500000|2025-03-05 10:45:00|2022.9|2016.9|2022.6|2016.6|2023.1|2017.1|2021.6|2015.6|27
1741171800000|2025-03-05 10:50:00|2022.9|2016.9|2021.9|2015.9|2023.4|2017.4|2021.9|2015.9|11
1741172100000|2025-03-05 10:55:00|2022.1|2016.1|2020.6|2014.6|2022.9|2016.9|2020.6|2014.6|21
1741172400000|2025-03-05 11:00:00|2020.9|2014.9|2022.1|2016.1|2022.4|2016.4|2020.9|2014.9|20
1741172700000|2025-03-05 11:05:00|2021.9|2015.9|2021.4|2015.4|2021.9|2015.9|2020.4|2014.4|12
1741173000000|2025-03-05 11:10:00|2021.6|2015.6|2021.1|2015.1|2022.6|2016.6|2021.1|2015.1|12
1741173300000|2025-03-05 11:15:00|2021.4|2015.4|2019.6|2013.6|2021.6|2015.6|2019.4|2013.4|10
1741173600000|2025-03-05 11:20:00|2019.9|2013.9|2020.1|2014.1|2020.9|2014.9|2019.4|2013.4|21
1741173900000|2025-03-05 11:25:00|2019.9|2013.9|2019.6|2013.6|2020.4|2014.4|2019.6|2013.6|12
1741174200000|2025-03-05 11:30:00|2019.9|2013.9|2018.4|2012.4|2020.1|2014.1|2018.4|2012.4|9
1741174500000|2025-03-05 11:35:00|2018.6|2012.6|2018.9|2012.9|2019.6|2013.6|2018.6|2012.6|19
1741174800000|2025-03-05 11:40:00|2018.6|2012.6|2018.9|2012.9|2019.1|2013.1|2018.6|2012.6|8
1741175100000|2025-03-05 11:45:00|2019.1|2013.1|2020.4|2014.4|2020.4|2014.4|2019.1|2013.1|16
1741175400000|2025-03-05 11:50:00|2020.1|2014.1|2021.1|2015.1|2021.1|2015.1|2019.9|2013.9|11
1741175700000|2025-03-05 11:55:00|2020.9|2014.9|2022.6|2016.6|2023.1|2017.1|2020.9|2014.9|21
1741176000000|2025-03-05 12:00:00|2022.9|2016.9|2025.4|2019.4|2025.9|2019.9|2022.9|2016.9|59
1741176300000|2025-03-05 12:05:00|2025.1|2019.1|2024.4|2018.4|2025.6|2019.6|2024.4|2018.4|23
1741176600000|2025-03-05 12:10:00|2024.1|2018.1|2021.6|2015.6|2024.4|2018.4|2021.6|2015.6|24
1741176900000|2025-03-05 12:15:00|2021.4|2015.4|2019.4|2013.4|2021.4|2015.4|2019.1|2013.1|31
1741177200000|2025-03-05 12:20:00|2019.6|2013.6|2018.6|2012.6|2019.6|2013.6|2018.1|2012.1|26
1741177500000|2025-03-05 12:25:00|2018.9|2012.9|2019.9|2013.9|2020.6|2014.6|2018.9|2012.9|21
1741177800000|2025-03-05 12:30:00|2020.1|2014.1|2021.1|2015.1|2021.9|2015.9|2020.1|2014.1|18
1741178100000|2025-03-05 12:35:00|2021.4|2015.4|2020.9|2014.9|2022.1|2016.1|2020.9|2014.9|8
1741178400000|2025-03-05 12:40:00|2020.6|2014.6|2021.9|2015.9|2022.4|2016.4|2020.6|2014.6|13
1741178700000|2025-03-05 12:45:00|2021.6|2015.6|2019.1|2013.1|2021.6|2015.6|2018.3|2012.3|28
1741179000000|2025-03-05 12:50:00|2018.6|2012.6|2015.9|2009.9|2018.9|2012.9|2015.4|2009.4|35
1741179300000|2025-03-05 12:55:00|2016.1|2010.1|2017.9|2011.9|2019.4|2013.4|2015.9|2009.9|42
1741179600000|2025-03-05 13:00:00|2017.6|2011.6|2017.9|2011.9|2018.1|2012.1|2015.9|2009.9|63
1741179900000|2025-03-05 13:05:00|2018.1|2012.1|2017.4|2011.4|2018.6|2012.6|2016.1|2010.1|36
1741180200000|2025-03-05 13:10:00|2017.6|2011.6|2018.1|2012.1|2018.6|2012.6|2017.4|2011.4|19
1741180500000|2025-03-05 13:15:00|2018.4|2012.4|2017.9|2011.9|2021.1|2015.1|2017.9|2011.9|60
1741180800000|2025-03-05 13:20:00|2017.6|2011.6|2018.4|2012.4|2018.9|2012.9|2017.1|2011.1|46
1741181100000|2025-03-05 13:25:00|2018.6|2012.6|2017.9|2011.9|2018.6|2012.6|2016.6|2010.6|38
1741181400000|2025-03-05 13:30:00|2017.6|2011.6|2016.6|2010.6|2018.6|2012.6|2016.4|2010.4|42
1741181700000|2025-03-05 13:35:00|2016.4|2010.4|2016.9|2010.9|2018.1|2012.1|2016.4|2010.4|21
1741182000000|2025-03-05 13:40:00|2016.4|2010.4|2014.1|2008.1|2016.6|2010.6|2013.9|2007.9|36
1741182300000|2025-03-05 13:45:00|2014.4|2008.4|2014.6|2008.6|2015.4|2009.4|2014.1|2008.1|18
1741182600000|2025-03-05 13:50:00|2014.4|2008.4|2014.4|2008.4|2014.6|2008.6|2013.4|2007.4|17
1741182900000|2025-03-05 13:55:00|2014.1|2008.1|2015.9|2009.9|2015.9|2009.9|2014.1|2008.1|28
1741183200000|2025-03-05 14:00:00|2015.6|2009.6|2015.6|2009.6|2016.1|2010.1|2014.6|2008.6|30
1741183500000|2025-03-05 14:05:00|2015.9|2009.9|2015.4|2009.4|2017.1|2011.1|2015.4|2009.4|40
1741183800000|2025-03-05 14:10:00|2015.6|2009.6|2015.6|2009.6|2016.9|2010.9|2015.4|2009.4|37
1741184100000|2025-03-05 14:15:00|2015.9|2009.9|2014.1|2008.1|2015.9|2009.9|2013.6|2007.6|33
1741184400000|2025-03-05 14:20:00|2013.9|2007.9|2014.6|2008.6|2014.6|2008.6|2013.9|2007.9|16
1741184700000|2025-03-05 14:25:00|2014.9|2008.9|2015.9|2009.9|2016.1|2010.1|2014.9|2008.9|9
1741185000000|2025-03-05 14:30:00|2016.1|2010.1|2016.1|2010.1|2016.1|2010.1|2015.6|2009.6|9
1741185300000|2025-03-05 14:35:00|2016.6|2010.6|2020.6|2014.6|2020.6|2014.6|2016.6|2010.6|53
1741185600000|2025-03-05 14:40:00|2020.9|2014.9|2021.9|2015.9|2022.9|2016.9|2020.9|2014.9|64
1741185900000|2025-03-05 14:45:00|2022.1|2016.1|2022.1|2016.1|2022.9|2016.9|2021.4|2015.4|32
1741186200000|2025-03-05 14:50:00|2022.4|2016.4|2022.4|2016.4|2023.4|2017.4|2021.9|2015.9|39
1741186500000|2025-03-05 14:55:00|2022.1|2016.1|2021.4|2015.4|2022.9|2016.9|2021.1|2015.1|36
1741186800000|2025-03-05 15:00:00|2020.1|2014.1|2021.9|2015.9|2022.1|2016.1|2020.1|2014.1|48
1741187100000|2025-03-05 15:05:00|2021.6|2015.6|2023.6|2017.6|2024.6|2018.6|2021.6|2015.6|40
1741187400000|2025-03-05 15:10:00|2023.4|2017.4|2025.4|2019.4|2025.5|2019.5|2021.9|2015.9|31
1741187700000|2025-03-05 15:15:00|2025.1|2019.1|2026.1|2020.1|2026.6|2020.6|2025.1|2019.1|28
1741188000000|2025-03-05 15:20:00|2026.4|2020.4|2026.1|2020.1|2026.9|2020.9|2025.9|2019.9|12
1741188300000|2025-03-05 15:25:00|2026.4|2020.4|2026.6|2020.6|2026.9|2020.9|2026.1|2020.1|12
1741188600000|2025-03-05 15:30:00|2026.9|2020.9|2028.1|2022.1|2028.4|2022.4|2026.1|2020.1|31
1741188900000|2025-03-05 15:35:00|2027.9|2021.9|2029.1|2023.1|2029.9|2023.9|2027.9|2021.9|18
1741189200000|2025-03-05 15:40:00|2028.9|2022.9|2031.1|2025.1|2031.4|2025.4|2028.6|2022.6|37
1741189500000|2025-03-05 15:45:00|2031.4|2025.4|2028.1|2022.1|2031.4|2025.4|2028.1|2022.1|32
1741189800000|2025-03-05 15:50:00|2027.6|2021.6|2027.1|2021.1|2028.9|2022.9|2027.1|2021.1|27
1741190100000|2025-03-05 15:55:00|2027.4|2021.4|2029.1|2023.1|2029.6|2023.6|2027.4|2021.4|12
1741190400000|2025-03-05 16:00:00|2029.4|2023.4|2031.6|2025.6|2032.4|2026.4|2029.4|2023.4|36
1741190700000|2025-03-05 16:05:00|2032.1|2026.1|2030.9|2024.9|2032.1|2026.1|2029.9|2023.9|21
1741191000000|2025-03-05 16:10:00|2030.6|2024.6|2030.1|2024.1|2031.1|2025.1|2030.1|2024.1|16
1741191300000|2025-03-05 16:15:00|2029.9|2023.9|2025.9|2019.9|2030.1|2024.1|2025.6|2019.6|28
1741191600000|2025-03-05 16:20:00|2026.1|2020.1|2028.6|2022.6|2028.6|2022.6|2026.1|2020.1|16
1741191900000|2025-03-05 16:25:00|2028.4|2022.4|2028.9|2022.9|2029.1|2023.1|2027.9|2021.9|15
1741192200000|2025-03-05 16:30:00|2028.6|2022.6|2029.6|2023.6|2029.6|2023.6|2028.6|2022.6|7
1741192500000|2025-03-05 16:35:00|2029.4|2023.4|2028.6|2022.6|2029.4|2023.4|2028.6|2022.6|12
1741192800000|2025-03-05 16:40:00|2028.9|2022.9|2035|2029|2035.3|2029.3|2028.9|2022.9|31
1741193100000|2025-03-05 16:45:00|2035.1|2029.1|2036.1|2030.1|2036.6|2030.6|2033.6|2027.6|39
1741193400000|2025-03-05 16:50:00|2035.9|2029.9|2036.6|2030.6|2037.6|2031.6|2035.6|2029.6|33
1741193700000|2025-03-05 16:55:00|2036.9|2030.9|2035.9|2029.9|2037.9|2031.9|2035.6|2029.6|81
1741194000000|2025-03-05 17:00:00|2035.6|2029.6|2032.1|2026.1|2035.9|2029.9|2032.1|2026.1|22
1741194300000|2025-03-05 17:05:00|2031.9|2025.9|2032.4|2026.4|2032.6|2026.6|2031.6|2025.6|5
1741194600000|2025-03-05 17:10:00|2032.1|2026.1|2033.9|2027.9|2034.4|2028.4|2032.1|2026.1|12
1741194900000|2025-03-05 17:15:00|2032.9|2026.9|2030.1|2024.1|2032.9|2026.9|2030.1|2024.1|21
1741195200000|2025-03-05 17:20:00|2029.9|2023.9|2029.9|2023.9|2029.9|2023.9|2028.6|2022.6|21
1741195800000|2025-03-05 17:30:00|2029.6|2023.6|2029.6|2023.6|2029.6|2023.6|2029.6|2023.6|1
1741196100000|2025-03-05 17:35:00|2028.4|2022.4|2029.4|2023.4|2029.6|2023.6|2028.4|2022.4|3
1741196400000|2025-03-05 17:40:00|2029.9|2023.9|2030.6|2024.6|2031.4|2025.4|2029.9|2023.9|6
1741196700000|2025-03-05 17:45:00|2030.9|2024.9|2030.9|2024.9|2030.9|2024.9|2030.6|2024.6|3
1741197300000|2025-03-05 17:55:00|2030.8|2024.8|2031.1|2025.1|2031.6|2025.6|2030.8|2024.8|12
1741197600000|2025-03-05 18:00:00|2031.3|2025.3|2032.3|2026.3|2032.9|2026.9|2031.3|2025.3|12
1741197900000|2025-03-05 18:05:00|2032.1|2026.1|2031.1|2025.1|2032.1|2026.1|2030.8|2024.8|10
1741198200000|2025-03-05 18:10:00|2031.3|2025.3|2031.6|2025.6|2031.6|2025.6|2031|2025|8
1741198500000|2025-03-05 18:15:00|2031.9|2025.9|2031.3|2025.3|2032.1|2026.1|2031.1|2025.1|7
1741198800000|2025-03-05 18:20:00|2031.6|2025.6|2031.8|2025.8|2031.9|2025.9|2031.3|2025.3|8
1741199100000|2025-03-05 18:25:00|2031.5|2025.5|2031.5|2025.5|2031.8|2025.8|2031.3|2025.3|4
1741199400000|2025-03-05 18:30:00|2031.6|2025.6|2031.6|2025.6|2031.6|2025.6|2031.6|2025.6|1
1741199700000|2025-03-05 18:35:00|2031.4|2025.4|2031.8|2025.8|2031.9|2025.9|2030.9|2024.9|10
1741200000000|2025-03-05 18:40:00|2031.4|2025.4|2031.8|2025.8|2031.8|2025.8|2031.4|2025.4|3
1741200300000|2025-03-05 18:45:00|2031.6|2025.6|2032|2026|2032.1|2026.1|2031.6|2025.6|4
1741200600000|2025-03-05 18:50:00|2031.9|2025.9|2031.9|2025.9|2031.9|2025.9|2031.6|2025.6|7
1741200900000|2025-03-05 18:55:00|2038.3|2019.5|2038.3|2019.5|2038.3|2019.5|2038|2019.3|3
1741222800000|2025-03-06 01:00:00|2032.4|2026.4|2034|2028|2034|2028|2032|2026|27
1741223100000|2025-03-06 01:05:00|2033.9|2027.9|2034|2028|2035.4|2029.4|2033.8|2027.8|40
1741223400000|2025-03-06 01:10:00|2034.1|2028.1|2035.1|2029.1|2036.3|2030.3|2034.1|2028.1|21
1741223700000|2025-03-06 01:15:00|2035.3|2029.3|2034.8|2028.8|2035.3|2029.3|2033.9|2027.9|45
1741224000000|2025-03-06 01:20:00|2034.5|2028.5|2036.4|2030.4|2036.4|2030.4|2034.5|2028.5|19
1741224300000|2025-03-06 01:25:00|2036.1|2030.1|2034.5|2028.5|2036.1|2030.1|2034.3|2028.3|36
1741224600000|2025-03-06 01:30:00|2034.8|2028.8|2032.1|2026.1|2035.6|2029.6|2032|2026|52
1741224900000|2025-03-06 01:35:00|2032|2026|2033.9|2027.9|2034.3|2028.3|2031.3|2025.3|33
1741225200000|2025-03-06 01:40:00|2033.8|2027.8|2034|2028|2034.1|2028.1|2033.5|2027.5|26
1741225500000|2025-03-06 01:45:00|2034.3|2028.3|2033.9|2027.9|2034.3|2028.3|2033.3|2027.3|31
1741225800000|2025-03-06 01:50:00|2034|2028|2035.8|2029.8|2035.8|2029.8|2034|2028|21
1741226100000|2025-03-06 01:55:00|2035.5|2029.5|2035|2029|2035.6|2029.6|2034.6|2028.6|22
1741226400000|2025-03-06 02:00:00|2035.3|2029.3|2036.3|2030.3|2036.5|2030.5|2035.3|2029.3|16
1741226700000|2025-03-06 02:05:00|2036|2030|2036.3|2030.3|2036.3|2030.3|2036|2030|4
1741227000000|2025-03-06 02:10:00|2036|2030|2035.1|2029.1|2036|2030|2034.6|2028.6|17
1741227300000|2025-03-06 02:15:00|2035.3|2029.3|2036.5|2030.5|2036.8|2030.8|2035.3|2029.3|17
1741227600000|2025-03-06 02:20:00|2036.8|2030.8|2036.4|2030.4|2036.8|2030.8|2036.1|2030.1|11
1741227900000|2025-03-06 02:25:00|2036.6|2030.6|2037.1|2031.1|2037.3|2031.3|2036.6|2030.6|8
1741228200000|2025-03-06 02:30:00|2036.9|2030.9|2035|2029|2036.9|2030.9|2034.8|2028.8|44
1741228500000|2025-03-06 02:35:00|2035.3|2029.3|2035.5|2029.5|2035.8|2029.8|2035.3|2029.3|12
1741228800000|2025-03-06 02:40:00|2035.8|2029.8|2035|2029|2036.1|2030.1|2034.6|2028.6|11
1741229100000|2025-03-06 02:45:00|2034.8|2028.8|2034.8|2028.8|2035.1|2029.1|2034.5|2028.5|14
1741229400000|2025-03-06 02:50:00|2034.4|2028.4|2036|2030|2036.1|2030.1|2034.3|2028.3|22
1741229700000|2025-03-06 02:55:00|2036.1|2030.1|2039.5|2033.5|2039.9|2033.9|2036.1|2030.1|22
1741230000000|2025-03-06 03:00:00|2039.3|2033.3|2039.4|2033.4|2040.3|2034.3|2039.3|2033.3|16
1741230300000|2025-03-06 03:05:00|2039.3|2033.3|2039.9|2033.9|2040.3|2034.3|2038.8|2032.8|17
1741230600000|2025-03-06 03:10:00|2039.8|2033.8|2039.9|2033.9|2040.4|2034.4|2039.5|2033.5|24
1741230900000|2025-03-06 03:15:00|2040|2034|2039.4|2033.4|2040|2034|2038.9|2032.9|22
1741231200000|2025-03-06 03:20:00|2039.5|2033.5|2038.8|2032.8|2039.8|2033.8|2038.4|2032.4|33
1741231500000|2025-03-06 03:25:00|2039|2033|2038.1|2032.1|2039|2033|2038.1|2032.1|15
1741231800000|2025-03-06 03:30:00|2038.4|2032.4|2038.3|2032.3|2038.4|2032.4|2038.3|2032.3|2
1741232100000|2025-03-06 03:35:00|2038.4|2032.4|2038.4|2032.4|2038.4|2032.4|2038.4|2032.4|1
1741232400000|2025-03-06 03:40:00|2038|2032|2037.4|2031.4|2038.1|2032.1|2037.3|2031.3|16
1741232700000|2025-03-06 03:45:00|2037.3|2031.3|2037.3|2031.3|2037.5|2031.5|2037.3|2031.3|3
1741233000000|2025-03-06 03:50:00|2037.5|2031.5|2037.5|2031.5|2037.8|2031.8|2037.5|2031.5|4
1741233300000|2025-03-06 03:55:00|2037.8|2031.8|2037.8|2031.8|2037.8|2031.8|2037.5|2031.5|7
1741233600000|2025-03-06 04:00:00|2037.5|2031.5|2037.8|2031.8|2037.8|2031.8|2037.5|2031.5|2
1741234200000|2025-03-06 04:10:00|2037.5|2031.5|2037.8|2031.8|2037.8|2031.8|2037.5|2031.5|2
1741234500000|2025-03-06 04:15:00|2038|2032|2038.1|2032.1|2038.1|2032.1|2038|2032|2
1741234800000|2025-03-06 04:20:00|2037.3|2031.3|2037.8|2031.8|2037.9|2031.9|2037.3|2031.3|4
1741235100000|2025-03-06 04:25:00|2038|2032|2037.8|2031.8|2038|2032|2037.8|2031.8|2
1741235400000|2025-03-06 04:30:00|2038|2032|2038.1|2032.1|2038.1|2032.1|2038|2032|2
1741235700000|2025-03-06 04:35:00|2038.4|2032.4|2038.8|2032.8|2038.8|2032.8|2038.4|2032.4|3
1741236300000|2025-03-06 04:45:00|2038.9|2032.9|2039.4|2033.4|2039.4|2033.4|2038.9|2032.9|12
1741236600000|2025-03-06 04:50:00|2039.5|2033.5|2039.3|2033.3|2039.5|2033.5|2039.3|2033.3|3
1741236900000|2025-03-06 04:55:00|2039.4|2033.4|2039.5|2033.5|2039.5|2033.5|2039.4|2033.4|2
1741237200000|2025-03-06 05:00:00|2039.4|2033.4|2038.8|2032.8|2039.4|2033.4|2038.8|2032.8|9
1741237500000|2025-03-06 05:05:00|2039|2033|2038.8|2032.8|2039|2033|2038.8|2032.8|2
1741238100000|2025-03-06 05:15:00|2039|2033|2038.8|2032.8|2039.1|2033.1|2038.8|2032.8|4
1741238400000|2025-03-06 05:20:00|2038.5|2032.5|2038.5|2032.5|2038.8|2032.8|2038.5|2032.5|3
1741238700000|2025-03-06 05:25:00|2038.3|2032.3|2038.3|2032.3|2038.3|2032.3|2037.9|2031.9|5
1741239000000|2025-03-06 05:30:00|2038|2032|2039.5|2033.5|2039.9|2033.9|2038|2032|27
1741239300000|2025-03-06 05:35:00|2039.3|2033.3|2038|2032|2039.3|2033.3|2038|2032|7
1741239600000|2025-03-06 05:40:00|2037.9|2031.9|2037.8|2031.8|2038.3|2032.3|2037.8|2031.8|7
1741239900000|2025-03-06 05:45:00|2037.5|2031.5|2037.8|2031.8|2037.8|2031.8|2036.9|2030.9|8
1741240200000|2025-03-06 05:50:00|2037.5|2031.5|2037.9|2031.9|2038.3|2032.3|2037.5|2031.5|14
1741240500000|2025-03-06 05:55:00|2038|2032|2038.9|2032.9|2038.9|2032.9|2037.8|2031.8|18
1741240800000|2025-03-06 06:00:00|2038.8|2032.8|2038.6|2032.6|2038.8|2032.8|2037.9|2031.9|13
1741241100000|2025-03-06 06:05:00|2038.8|2032.8|2038.5|2032.5|2038.8|2032.8|2038.3|2032.3|7
1741241400000|2025-03-06 06:10:00|2038.8|2032.8|2038.6|2032.6|2038.8|2032.8|2038.6|2032.6|4
1741241700000|2025-03-06 06:15:00|2038.8|2032.8|2038.5|2032.5|2039|2033|2038.1|2032.1|9
1741242000000|2025-03-06 06:20:00|2038.6|2032.6|2039.4|2033.4|2040.3|2034.3|2038.6|2032.6|16
1741242300000|2025-03-06 06:25:00|2039.3|2033.3|2038.6|2032.6|2039.3|2033.3|2038.4|2032.4|8
1741242600000|2025-03-06 06:30:00|2038.8|2032.8|2039|2033|2039.4|2033.4|2038.6|2032.6|30
1741242900000|2025-03-06 06:35:00|2038.8|2032.8|2035|2029|2039|2033|2034|2028|52
1741243200000|2025-03-06 06:40:00|2035.3|2029.3|2035.8|2029.8|2036.6|2030.6|2034.8|2028.8|17
1741243500000|2025-03-06 06:45:00|2035.5|2029.5|2035.6|2029.6|2036.1|2030.1|2035.5|2029.5|12
1741243800000|2025-03-06 06:50:00|2035.8|2029.8|2037.8|2031.8|2037.8|2031.8|2035.8|2029.8|10
1741244100000|2025-03-06 06:55:00|2037.6|2031.6|2037.3|2031.3|2038|2032|2037|2031|18
1741244400000|2025-03-06 07:00:00|2037.4|2031.4|2035.9|2029.9|2038.8|2032.8|2035.9|2029.9|23
1741244700000|2025-03-06 07:05:00|2036.4|2030.4|2035.3|2029.3|2036.4|2030.4|2035.3|2029.3|13
1741245000000|2025-03-06 07:10:00|2035.5|2029.5|2036.3|2030.3|2036.3|2030.3|2035.5|2029.5|9
1741245300000|2025-03-06 07:15:00|2036|2030|2035.1|2029.1|2036.3|2030.3|2035.1|2029.1|9
1741245600000|2025-03-06 07:20:00|2035|2029|2034.5|2028.5|2035.1|2029.1|2033.9|2027.9|10
1741245900000|2025-03-06 07:25:00|2034.8|2028.8|2032|2026|2034.8|2028.8|2030.6|2024.6|32
1741246200000|2025-03-06 07:30:00|2032.3|2026.3|2034.4|2028.4|2034.4|2028.4|2031.8|2025.8|40
1741246500000|2025-03-06 07:35:00|2034.5|2028.5|2034|2028|2034.8|2028.8|2033.5|2027.5|17
1741246800000|2025-03-06 07:40:00|2033.8|2027.8|2033.5|2027.5|2036.3|2030.3|2033.5|2027.5|31
1741247100000|2025-03-06 07:45:00|2033.4|2027.4|2034.9|2028.9|2035.4|2029.4|2032.9|2026.9|38
1741247400000|2025-03-06 07:50:00|2034.6|2028.6|2034|2028|2034.6|2028.6|2034|2028|9
1741247700000|2025-03-06 07:55:00|2033.8|2027.8|2034.1|2028.1|2034.6|2028.6|2033.6|2027.6|17
1741248000000|2025-03-06 08:00:00|2034.4|2028.4|2041.6|2035.6|2041.8|2035.8|2034.4|2028.4|85
1741248300000|2025-03-06 08:05:00|2041.9|2035.9|2042.1|2036.1|2042.4|2036.4|2040.4|2034.4|23
1741248600000|2025-03-06 08:10:00|2041.9|2035.9|2041.4|2035.4|2042.1|2036.1|2040.6|2034.6|29
1741248900000|2025-03-06 08:15:00|2041.6|2035.6|2039.9|2033.9|2041.6|2035.6|2039.6|2033.6|34
1741249200000|2025-03-06 08:20:00|2039.4|2033.4|2039.6|2033.6|2041.6|2035.6|2038.9|2032.9|45
1741249500000|2025-03-06 08:25:00|2039.4|2033.4|2039.1|2033.1|2040.1|2034.1|2037.8|2031.8|29
1741249800000|2025-03-06 08:30:00|2039.4|2033.4|2041.4|2035.4|2041.4|2035.4|2039.4|2033.4|13
1741250100000|2025-03-06 08:35:00|2041.6|2035.6|2042.9|2036.9|2043.9|2037.9|2041.4|2035.4|29
1741250400000|2025-03-06 08:40:00|2043.4|2037.4|2042.6|2036.6|2043.4|2037.4|2041.4|2035.4|23
1741250700000|2025-03-06 08:45:00|2042.4|2036.4|2042.9|2036.9|2043.1|2037.1|2042.1|2036.1|15
1741251000000|2025-03-06 08:50:00|2042.6|2036.6|2042.6|2036.6|2043.6|2037.6|2042|2036|37
1741251300000|2025-03-06 08:55:00|2042.9|2036.9|2043.1|2037.1|2043.6|2037.6|2042.6|2036.6|9
1741251600000|2025-03-06 09:00:00|2042.9|2036.9|2040.9|2034.9|2042.9|2036.9|2040.1|2034.1|58
1741251900000|2025-03-06 09:05:00|2041.1|2035.1|2041.1|2035.1|2041.9|2035.9|2040.1|2034.1|27
1741252200000|2025-03-06 09:10:00|2041.4|2035.4|2041.1|2035.1|2041.9|2035.9|2040.9|2034.9|12
1741252500000|2025-03-06 09:15:00|2040.9|2034.9|2038.6|2032.6|2041.1|2035.1|2038.6|2032.6|12
1741252800000|2025-03-06 09:20:00|2038.9|2032.9|2040.1|2034.1|2040.6|2034.6|2038.9|2032.9|17
1741253100000|2025-03-06 09:25:00|2040.4|2034.4|2038.6|2032.6|2040.4|2034.4|2037.9|2031.9|17
1741253400000|2025-03-06 09:30:00|2038.9|2032.9|2039.1|2033.1|2040.6|2034.6|2038.9|2032.9|21
1741253700000|2025-03-06 09:35:00|2038.9|2032.9|2037.4|2031.4|2038.9|2032.9|2037.1|2031.1|18
1741254000000|2025-03-06 09:40:00|2037.6|2031.6|2041.6|2035.6|2041.6|2035.6|2037.6|2031.6|41
1741254300000|2025-03-06 09:45:00|2041.4|2035.4|2041.1|2035.1|2041.5|2035.5|2039.8|2033.8|31
1741254600000|2025-03-06 09:50:00|2040.9|2034.9|2040.6|2034.6|2041.1|2035.1|2040.1|2034.1|10
1741254900000|2025-03-06 09:55:00|2040.9|2034.9|2040.4|2034.4|2041.1|2035.1|2040.1|2034.1|7
1741255200000|2025-03-06 10:00:00|2040.6|2034.6|2040.9|2034.9|2041.1|2035.1|2040.4|2034.4|16
1741255500000|2025-03-06 10:05:00|2041.1|2035.1|2041.9|2035.9|2042.1|2036.1|2040.9|2034.9|16
1741255800000|2025-03-06 10:10:00|2042.1|2036.1|2041.4|2035.4|2042.1|2036.1|2041.1|2035.1|7
1741256100000|2025-03-06 10:15:00|2041.1|2035.1|2040.9|2034.9|2041.4|2035.4|2040.9|2034.9|10
1741256400000|2025-03-06 10:20:00|2041.1|2035.1|2041.9|2035.9|2041.9|2035.9|2041.1|2035.1|4
1741256700000|2025-03-06 10:25:00|2042.1|2036.1|2041.1|2035.1|2042.1|2036.1|2040.9|2034.9|5
1741257000000|2025-03-06 10:30:00|2041.6|2035.6|2040.6|2034.6|2041.9|2035.9|2040.6|2034.6|9
1741257300000|2025-03-06 10:35:00|2040.9|2034.9|2041.6|2035.6|2041.9|2035.9|2040.9|2034.9|9
1741257600000|2025-03-06 10:40:00|2041.4|2035.4|2041.1|2035.1|2041.9|2035.9|2041.1|2035.1|8
1741258200000|2025-03-06 10:50:00|2040.9|2034.9|2041.6|2035.6|2041.6|2035.6|2040.9|2034.9|4
1741258500000|2025-03-06 10:55:00|2041.9|2035.9|2041.9|2035.9|2041.9|2035.9|2041.4|2035.4|5
1741258800000|2025-03-06 11:00:00|2041.6|2035.6|2042.4|2036.4|2042.4|2036.4|2041.4|2035.4|6
1741259100000|2025-03-06 11:05:00|2042.6|2036.6|2043.6|2037.6|2043.6|2037.6|2042.6|2036.6|7
1741259400000|2025-03-06 11:10:00|2043.4|2037.4|2043.1|2037.1|2043.6|2037.6|2042.6|2036.6|15
1741259700000|2025-03-06 11:15:00|2042.9|2036.9|2043.1|2037.1|2043.6|2037.6|2042.9|2036.9|7
1741260000000|2025-03-06 11:20:00|2042.9|2036.9|2043.1|2037.1|2043.1|2037.1|2042.6|2036.6|4
1741260300000|2025-03-06 11:25:00|2043.4|2037.4|2043.6|2037.6|2043.9|2037.9|2043.4|2037.4|6
1741260600000|2025-03-06 11:30:00|2043.9|2037.9|2043.9|2037.9|2043.9|2037.9|2043.9|2037.9|1
1741260900000|2025-03-06 11:35:00|2044.1|2038.1|2044.4|2038.4|2044.9|2038.9|2043.9|2037.9|20
1741261200000|2025-03-06 11:40:00|2044.1|2038.1|2044.9|2038.9|2044.9|2038.9|2044.1|2038.1|4
1741261500000|2025-03-06 11:45:00|2044.6|2038.6|2045.6|2039.6|2045.6|2039.6|2044.6|2038.6|9
1741261800000|2025-03-06 11:50:00|2045.4|2039.4|2044.6|2038.6|2045.6|2039.6|2044.4|2038.4|14
1741262100000|2025-03-06 11:55:00|2044.9|2038.9|2043.1|2037.1|2045.1|2039.1|2043|2037|14
1741262400000|2025-03-06 12:00:00|2042.9|2036.9|2044.1|2038.1|2044.1|2038.1|2042.3|2036.3|22
1741262700000|2025-03-06 12:05:00|2043.9|2037.9|2043.9|2037.9|2045.6|2039.6|2043.9|2037.9|19
1741263000000|2025-03-06 12:10:00|2043.6|2037.6|2043.4|2037.4|2043.9|2037.9|2042.6|2036.6|15
1741263300000|2025-03-06 12:15:00|2043.1|2037.1|2043.4|2037.4|2043.4|2037.4|2042.6|2036.6|15
1741263600000|2025-03-06 12:20:00|2043.1|2037.1|2043.6|2037.6|2044.9|2038.9|2042.6|2036.6|27
1741263900000|2025-03-06 12:25:00|2043.9|2037.9|2043.6|2037.6|2043.9|2037.9|2043.4|2037.4|6
1741264200000|2025-03-06 12:30:00|2043.9|2037.9|2044.4|2038.4|2044.4|2038.4|2043.1|2037.1|9
1741264500000|2025-03-06 12:35:00|2044.6|2038.6|2044.9|2038.9|2044.9|2038.9|2044.1|2038.1|7
1741264800000|2025-03-06 12:40:00|2044.6|2038.6|2043.9|2037.9|2044.6|2038.6|2043.6|2037.6|12
1741265100000|2025-03-06 12:45:00|2044.1|2038.1|2045.4|2039.4|2045.4|2039.4|2043.9|2037.9|8
1741265400000|2025-03-06 12:50:00|2045.6|2039.6|2045.9|2039.9|2046.4|2040.4|2044.6|2038.6|22
1741265700000|2025-03-06 12:55:00|2045.6|2039.6|2047.1|2041.1|2047.1|2041.1|2045.4|2039.4|16
1741266000000|2025-03-06 13:00:00|2046.9|2040.9|2045.6|2039.6|2048.8|2042.8|2045.4|2039.4|102
1741266300000|2025-03-06 13:05:00|2045.4|2039.4|2045.1|2039.1|2046.6|2040.6|2044.9|2038.9|31
1741266600000|2025-03-06 13:10:00|2045.4|2039.4|2044.4|2038.4|2045.4|2039.4|2043.9|2037.9|36
1741266900000|2025-03-06 13:15:00|2044.1|2038.1|2045.9|2039.9|2045.9|2039.9|2044.1|2038.1|17
1741267200000|2025-03-06 13:20:00|2046.1|2040.1|2045.9|2039.9|2046.9|2040.9|2044.9|2038.9|29
1741267500000|2025-03-06 13:25:00|2046.1|2040.1|2045.1|2039.1|2046.6|2040.6|2044.9|2038.9|23
1741267800000|2025-03-06 13:30:00|2044.9|2038.9|2045.6|2039.6|2045.9|2039.9|2044.6|2038.6|24
1741268100000|2025-03-06 13:35:00|2045.9|2039.9|2044.6|2038.6|2045.9|2039.9|2044.4|2038.4|20
1741268400000|2025-03-06 13:40:00|2044.9|2038.9|2044.6|2038.6|2045.6|2039.6|2044.4|2038.4|15
1741268700000|2025-03-06 13:45:00|2044.9|2038.9|2045.4|2039.4|2045.4|2039.4|2044.1|2038.1|11
1741269000000|2025-03-06 13:50:00|2045.6|2039.6|2045.4|2039.4|2045.6|2039.6|2044.6|2038.6|22
1741269300000|2025-03-06 13:55:00|2045.6|2039.6|2046.1|2040.1|2046.4|2040.4|2045.4|2039.4|15
1741269600000|2025-03-06 14:00:00|2045.9|2039.9|2048.1|2042.1|2048.9|2042.9|2045.6|2039.6|36
1741269900000|2025-03-06 14:05:00|2047.9|2041.9|2047.4|2041.4|2047.9|2041.9|2046.6|2040.6|18
1741270200000|2025-03-06 14:10:00|2047.6|2041.6|2048.1|2042.1|2048.4|2042.4|2047.6|2041.6|13
1741270500000|2025-03-06 14:15:00|2048.4|2042.4|2047.4|2041.4|2048.9|2042.9|2046.9|2040.9|17
1741270800000|2025-03-06 14:20:00|2047.1|2041.1|2046.6|2040.6|2048.1|2042.1|2046.6|2040.6|21
1741271100000|2025-03-06 14:25:00|2046.4|2040.4|2046.1|2040.1|2047.1|2041.1|2046.1|2040.1|16
1741271400000|2025-03-06 14:30:00|2045.9|2039.9|2045.6|2039.6|2046.6|2040.6|2044.9|2038.9|30
1741271700000|2025-03-06 14:35:00|2045.4|2039.4|2047.4|2041.4|2047.4|2041.4|2044.9|2038.9|32
1741272000000|2025-03-06 14:40:00|2047.6|2041.6|2048.1|2042.1|2048.6|2042.6|2047.1|2041.1|39
1741272300000|2025-03-06 14:45:00|2047.9|2041.9|2050.1|2044.1|2050.1|2044.1|2047.9|2041.9|30
1741272600000|2025-03-06 14:50:00|2050.4|2044.4|2049.9|2043.9|2050.9|2044.9|2049.9|2043.9|13
1741272900000|2025-03-06 14:55:00|2049.6|2043.6|2048.6|2042.6|2049.9|2043.9|2048.4|2042.4|19
1741273200000|2025-03-06 15:00:00|2048.4|2042.4|2049.4|2043.4|2050.4|2044.4|2047.6|2041.6|25
1741273500000|2025-03-06 15:05:00|2049.6|2043.6|2049.9|2043.9|2050.1|2044.1|2049.6|2043.6|28
1741273800000|2025-03-06 15:10:00|2050.1|2044.1|2049.4|2043.4|2050.1|2044.1|2048.9|2042.9|26
1741274100000|2025-03-06 15:15:00|2049.1|2043.1|2048.1|2042.1|2049.4|2043.4|2047.6|2041.6|32
1741274400000|2025-03-06 15:20:00|2048.4|2042.4|2046.6|2040.6|2049.1|2043.1|2046.6|2040.6|30
1741274700000|2025-03-06 15:25:00|2046.9|2040.9|2047.6|2041.6|2048.1|2042.1|2046.9|2040.9|20
1741275000000|2025-03-06 15:30:00|2047.9|2041.9|2046.9|2040.9|2048.4|2042.4|2046.4|2040.4|38
1741275300000|2025-03-06 15:35:00|2046.6|2040.6|2046.1|2040.1|2047.6|2041.6|2044.4|2038.4|32
1741275600000|2025-03-06 15:40:00|2046.4|2040.4|2046.4|2040.4|2046.9|2040.9|2045.4|2039.4|24
1741275900000|2025-03-06 15:45:00|2046.1|2040.1|2045.9|2039.9|2046.1|2040.1|2043.4|2037.4|37
1741276200000|2025-03-06 15:50:00|2045.1|2039.1|2045.4|2039.4|2045.9|2039.9|2043.9|2037.9|26
1741276500000|2025-03-06 15:55:00|2045.6|2039.6|2044.1|2038.1|2046.1|2040.1|2044.1|2038.1|23
1741276800000|2025-03-06 16:00:00|2044.4|2038.4|2048.1|2042.1|2048.8|2042.8|2044.4|2038.4|30
1741277100000|2025-03-06 16:05:00|2047.9|2041.9|2046.9|2040.9|2048.6|2042.6|2046.4|2040.4|30
1741277400000|2025-03-06 16:10:00|2047.1|2041.1|2049.1|2043.1|2049.4|2043.4|2047.1|2041.1|27
1741277700000|2025-03-06 16:15:00|2049.4|2043.4|2050.4|2044.4|2050.9|2044.9|2049.1|2043.1|31
1741278000000|2025-03-06 16:20:00|2050.1|2044.1|2049.1|2043.1|2050.1|2044.1|2047.9|2041.9|15
1741278300000|2025-03-06 16:25:00|2049.4|2043.4|2050.4|2044.4|2050.9|2044.9|2049.1|2043.1|14
1741278600000|2025-03-06 16:30:00|2050.6|2044.6|2051.4|2045.4|2051.6|2045.6|2050.1|2044.1|17
1741278900000|2025-03-06 16:35:00|2051.1|2045.1|2050.4|2044.4|2051.4|2045.4|2050.1|2044.1|31
1741279200000|2025-03-06 16:40:00|2050.6|2044.6|2051.6|2045.6|2051.6|2045.6|2050.6|2044.6|13
1741279500000|2025-03-06 16:45:00|2052.1|2046.1|2054.6|2048.6|2056.6|2050.6|2052.1|2046.1|72
1741279800000|2025-03-06 16:50:00|2054.4|2048.4|2050.4|2044.4|2054.5|2048.5|2048.9|2042.9|63
1741280100000|2025-03-06 16:55:00|2050.6|2044.6|2050.6|2044.6|2051.6|2045.6|2048|2042|93
1741280400000|2025-03-06 17:00:00|2050.9|2044.9|2049.6|2043.6|2051.1|2045.1|2049.1|2043.1|20
1741280700000|2025-03-06 17:05:00|2049.4|2043.4|2049.4|2043.4|2049.6|2043.6|2048.9|2042.9|11
1741281000000|2025-03-06 17:10:00|2049.1|2043.1|2048.1|2042.1|2049.1|2043.1|2048.1|2042.1|3
1741281300000|2025-03-06 17:15:00|2047.9|2041.9|2046.4|2040.4|2047.9|2041.9|2045.4|2039.4|21
1741281600000|2025-03-06 17:20:00|2046.6|2040.6|2046.1|2040.1|2047.1|2041.1|2046.1|2040.1|11
1741281900000|2025-03-06 17:25:00|2046.4|2040.4|2047.1|2041.1|2047.1|2041.1|2046.1|2040.1|6
1741282200000|2025-03-06 17:30:00|2046.9|2040.9|2046.6|2040.6|2046.9|2040.9|2046.6|2040.6|2
1741282500000|2025-03-06 17:35:00|2046.4|2040.4|2045.9|2039.9|2046.4|2040.4|2045.9|2039.9|5
1741282800000|2025-03-06 17:40:00|2044.6|2038.6|2044.6|2038.6|2044.9|2038.9|2044.6|2038.6|3
1741283100000|2025-03-06 17:45:00|2044.9|2038.9|2045.4|2039.4|2046.1|2040.1|2044.9|2038.9|15
1741283400000|2025-03-06 17:50:00|2045.1|2039.1|2042.6|2036.6|2045.1|2039.1|2042.4|2036.4|13
1741283700000|2025-03-06 17:55:00|2042.8|2036.8|2042.6|2036.6|2042.9|2036.9|2042.6|2036.6|6
1741284000000|2025-03-06 18:00:00|2042.9|2036.9|2042.6|2036.6|2042.9|2036.9|2042.6|2036.6|4
1741284300000|2025-03-06 18:05:00|2042.5|2036.5|2041.8|2035.8|2042.5|2036.5|2041.8|2035.8|5
1741284600000|2025-03-06 18:10:00|2042|2036|2041.8|2035.8|2042|2036|2041.8|2035.8|3
1741284900000|2025-03-06 18:15:00|2042|2036|2042.3|2036.3|2042.3|2036.3|2042|2036|3
1741285500000|2025-03-06 18:25:00|2042.4|2036.4|2042.4|2036.4|2042.4|2036.4|2042.4|2036.4|1
1741286400000|2025-03-06 18:40:00|2042.1|2036.1|2042|2036|2042.1|2036.1|2041.8|2035.8|4
1741286700000|2025-03-06 18:45:00|2042.1|2036.1|2042|2036|2042.6|2036.6|2042|2036|9
1741287000000|2025-03-06 18:50:00|2041.9|2035.9|2042|2036|2042|2036|2041.9|2035.9|2
1741287300000|2025-03-06 18:55:00|2048.3|2029.5|2047.3|2028.5|2048.3|2029.5|2047|2028.3|5
1741309200000|2025-03-07 01:00:00|2041.9|2035.9|2040.5|2034.5|2042.1|2036.1|2040.3|2034.3|36
1741309500000|2025-03-07 01:05:00|2040.3|2034.3|2042|2036|2042.3|2036.3|2040|2034|51
1741309800000|2025-03-07 01:10:00|2041.9|2035.9|2041.8|2035.8|2042.3|2036.3|2041.3|2035.3|16
1741310100000|2025-03-07 01:15:00|2041.5|2035.5|2037.9|2031.9|2042.8|2036.8|2037.5|2031.5|47
1741310400000|2025-03-07 01:20:00|2037.6|2031.6|2039.8|2033.8|2040.1|2034.1|2037.6|2031.6|31
1741310700000|2025-03-07 01:25:00|2039.6|2033.6|2039.5|2033.5|2040|2034|2039.5|2033.5|27
1741311000000|2025-03-07 01:30:00|2039.8|2033.8|2039.3|2033.3|2040.6|2034.6|2039|2033|26
1741311300000|2025-03-07 01:35:00|2039|2033|2038|2032|2039.3|2033.3|2038|2032|20
1741311600000|2025-03-07 01:40:00|2037.8|2031.8|2039.3|2033.3|2039.5|2033.5|2037.8|2031.8|23
1741311900000|2025-03-07 01:45:00|2039.4|2033.4|2040.1|2034.1|2040.6|2034.6|2039.4|2033.4|25
1741312200000|2025-03-07 01:50:00|2040.3|2034.3|2039.9|2033.9|2040.6|2034.6|2039.8|2033.8|19
1741312500000|2025-03-07 01:55:00|2040|2034|2039.6|2033.6|2041.3|2035.3|2039|2033|35
1741312800000|2025-03-07 02:00:00|2039.9|2033.9|2039.1|2033.1|2040.9|2034.9|2039.1|2033.1|16
1741313100000|2025-03-07 02:05:00|2038.9|2032.9|2038.4|2032.4|2038.9|2032.9|2038|2032|26
1741313400000|2025-03-07 02:10:00|2038.5|2032.5|2038.5|2032.5|2040|2034|2038.5|2032.5|32
1741313700000|2025-03-07 02:15:00|2038.3|2032.3|2037.8|2031.8|2038.4|2032.4|2037.8|2031.8|10
1741314000000|2025-03-07 02:20:00|2038|2032|2038|2032|2038|2032|2037.4|2031.4|8
1741314300000|2025-03-07 02:25:00|2037.8|2031.8|2036.9|2030.9|2037.8|2031.8|2036.6|2030.6|15
1741314600000|2025-03-07 02:30:00|2037|2031|2040.8|2034.8|2041.3|2035.3|2037|2031|26
1741314900000|2025-03-07 02:35:00|2040.9|2034.9|2041.3|2035.3|2041.5|2035.5|2040.5|2034.5|16
1741315200000|2025-03-07 02:40:00|2041|2035|2041|2035|2042|2036|2040.8|2034.8|17
1741315500000|2025-03-07 02:45:00|2040.8|2034.8|2040|2034|2040.8|2034.8|2040|2034|18
1741315800000|2025-03-07 02:50:00|2040.1|2034.1|2039.3|2033.3|2040.4|2034.4|2038.8|2032.8|37
1741316100000|2025-03-07 02:55:00|2039.1|2033.1|2040|2034|2040.3|2034.3|2039.1|2033.1|16
1741316400000|2025-03-07 03:00:00|2039.8|2033.8|2040|2034|2040.3|2034.3|2038.8|2032.8|25
1741316700000|2025-03-07 03:05:00|2039.8|2033.8|2039.8|2033.8|2040.3|2034.3|2039.3|2033.3|17
1741317000000|2025-03-07 03:10:00|2039.6|2033.6|2038.8|2032.8|2039.6|2033.6|2038.8|2032.8|17
1741317300000|2025-03-07 03:15:00|2038.9|2032.9|2038.6|2032.6|2039|2033|2038.6|2032.6|4
1741317600000|2025-03-07 03:20:00|2038.5|2032.5|2038.6|2032.6|2038.8|2032.8|2037.9|2031.9|13
1741317900000|2025-03-07 03:25:00|2038.5|2032.5|2037.8|2031.8|2038.5|2032.5|2037.6|2031.6|11
1741318200000|2025-03-07 03:30:00|2038|2032|2038|2032|2038.3|2032.3|2037.9|2031.9|5
1741318500000|2025-03-07 03:35:00|2037.9|2031.9|2037.5|2031.5|2038|2032|2037.5|2031.5|4
1741318800000|2025-03-07 03:40:00|2037.4|2031.4|2036.3|2030.3|2037.4|2031.4|2036.3|2030.3|12
1741319100000|2025-03-07 03:45:00|2036|2030|2035.5|2029.5|2036.3|2030.3|2035.4|2029.4|7
1741319400000|2025-03-07 03:50:00|2035.3|2029.3|2034|2028|2035.3|2029.3|2033.6|2027.6|9
1741319700000|2025-03-07 03:55:00|2034.1|2028.1|2034.8|2028.8|2035.5|2029.5|2034.1|2028.1|15
1741320000000|2025-03-07 04:00:00|2034|2028|2034.3|2028.3|2034.3|2028.3|2034|2028|4
1741320300000|2025-03-07 04:05:00|2034|2028|2033.8|2027.8|2034|2028|2033.8|2027.8|4
1741320600000|2025-03-07 04:10:00|2034.1|2028.1|2034.1|2028.1|2034.3|2028.3|2034|2028|4
1741320900000|2025-03-07 04:15:00|2034|2028|2033.8|2027.8|2034|2028|2033.8|2027.8|3
1741321200000|2025-03-07 04:20:00|2033.6|2027.6|2033.6|2027.6|2033.8|2027.8|2033.5|2027.5|4
1741321500000|2025-03-07 04:25:00|2033.5|2027.5|2033.5|2027.5|2033.5|2027.5|2033.3|2027.3|6
1741321800000|2025-03-07 04:30:00|2033.3|2027.3|2033.6|2027.6|2033.6|2027.6|2033|2027|5
1741322100000|2025-03-07 04:35:00|2033.4|2027.4|2033.4|2027.4|2033.4|2027.4|2033.3|2027.3|3
1741322400000|2025-03-07 04:40:00|2033.5|2027.5|2033.5|2027.5|2033.6|2027.6|2033.4|2027.4|5
1741322700000|2025-03-07 04:45:00|2033.4|2027.4|2033.5|2027.5|2033.5|2027.5|2033.4|2027.4|2
1741323000000|2025-03-07 04:50:00|2033.6|2027.6|2032.6|2026.6|2033.6|2027.6|2031.9|2025.9|10
1741323300000|2025-03-07 04:55:00|2032.5|2026.5|2032.4|2026.4|2032.5|2026.5|2032|2026|8
1741323600000|2025-03-07 05:00:00|2032.3|2026.3|2032.1|2026.1|2032.5|2026.5|2032|2026|11
1741323900000|2025-03-07 05:05:00|2032.4|2026.4|2033|2027|2033|2027|2032|2026|14
1741324200000|2025-03-07 05:10:00|2032.9|2026.9|2032.6|2026.6|2032.9|2026.9|2032.4|2026.4|7
1741324500000|2025-03-07 05:15:00|2032.4|2026.4|2032.9|2026.9|2033.1|2027.1|2032.4|2026.4|6
1741324800000|2025-03-07 05:20:00|2034|2028|2033.9|2027.9|2034.6|2028.6|2033.9|2027.9|8
1741325100000|2025-03-07 05:25:00|2034|2028|2030.8|2024.8|2034.5|2028.5|2029.9|2023.9|32
1741325400000|2025-03-07 05:30:00|2031|2025|2037.3|2031.3|2037.5|2031.5|2031|2025|60
1741325700000|2025-03-07 05:35:00|2037.5|2031.5|2036.8|2030.8|2038.1|2032.1|2036.6|2030.6|12
1741326000000|2025-03-07 05:40:00|2037|2031|2037|2031|2037.6|2031.6|2036.8|2030.8|21
1741326300000|2025-03-07 05:45:00|2037.3|2031.3|2038|2032|2038.3|2032.3|2037|2031|16
1741326600000|2025-03-07 05:50:00|2037.8|2031.8|2035.6|2029.6|2037.9|2031.9|2035.6|2029.6|12
1741326900000|2025-03-07 05:55:00|2035.5|2029.5|2034.8|2028.8|2035.5|2029.5|2034.5|2028.5|9
1741327200000|2025-03-07 06:00:00|2034.6|2028.6|2031.6|2025.6|2034.6|2028.6|2031.3|2025.3|53
1741327500000|2025-03-07 06:05:00|2031.1|2025.1|2031.8|2025.8|2032.1|2026.1|2030.6|2024.6|28
1741327800000|2025-03-07 06:10:00|2031.6|2025.6|2030.9|2024.9|2031.6|2025.6|2030.9|2024.9|4
1741328100000|2025-03-07 06:15:00|2031|2025|2032.4|2026.4|2032.4|2026.4|2031|2025|7
1741328400000|2025-03-07 06:20:00|2032.3|2026.3|2032.8|2026.8|2033|2027|2032.3|2026.3|12
1741328700000|2025-03-07 06:25:00|2032.5|2026.5|2032|2026|2032.8|2026.8|2032|2026|29
1741329000000|2025-03-07 06:30:00|2032.3|2026.3|2032|2026|2032.3|2026.3|2031.5|2025.5|16
1741329300000|2025-03-07 06:35:00|2031.8|2025.8|2030.3|2024.3|2031.9|2025.9|2030.3|2024.3|12
1741329600000|2025-03-07 06:40:00|2030.1|2024.1|2030|2024|2030.8|2024.8|2030|2024|17
1741329900000|2025-03-07 06:45:00|2029.9|2023.9|2029.5|2023.5|2030|2024|2028.6|2022.6|27
1741330200000|2025-03-07 06:50:00|2029.8|2023.8|2030.3|2024.3|2031|2025|2029.8|2023.8|21
1741330500000|2025-03-07 06:55:00|2030.1|2024.1|2028.8|2022.8|2030.1|2024.1|2028.5|2022.5|24
1741330800000|2025-03-07 07:00:00|2028.5|2022.5|2029|2023|2029.3|2023.3|2028.3|2022.3|18
1741331100000|2025-03-07 07:05:00|2029.3|2023.3|2030|2024|2030.8|2024.8|2029.1|2023.1|22
1741331400000|2025-03-07 07:10:00|2030.1|2024.1|2029.3|2023.3|2030.3|2024.3|2028.6|2022.6|18
1741331700000|2025-03-07 07:15:00|2029.1|2023.1|2028.3|2022.3|2029.3|2023.3|2028.3|2022.3|15
1741332000000|2025-03-07 07:20:00|2028.1|2022.1|2027.8|2021.8|2028.3|2022.3|2027.6|2021.6|11
1741332300000|2025-03-07 07:25:00|2028|2022|2029.1|2023.1|2029.3|2023.3|2027.9|2021.9|9
1741332600000|2025-03-07 07:30:00|2029.3|2023.3|2029.3|2023.3|2029.5|2023.5|2029.3|2023.3|5
1741332900000|2025-03-07 07:35:00|2029.5|2023.5|2030.1|2024.1|2030.3|2024.3|2029.3|2023.3|13
1741333200000|2025-03-07 07:40:00|2030.3|2024.3|2030.6|2024.6|2030.8|2024.8|2030|2024|9
1741333500000|2025-03-07 07:45:00|2030.5|2024.5|2029|2023|2030.5|2024.5|2029|2023|18
1741333800000|2025-03-07 07:50:00|2029.3|2023.3|2033.6|2027.6|2033.8|2027.8|2028.9|2022.9|27
1741334100000|2025-03-07 07:55:00|2033.4|2027.4|2037.3|2031.3|2037.3|2031.3|2032.6|2026.6|34
1741334400000|2025-03-07 08:00:00|2037.5|2031.5|2034|2028|2038.1|2032.1|2033.5|2027.5|113
1741334700000|2025-03-07 08:05:00|2033.3|2027.3|2033.1|2027.1|2035.3|2029.3|2032.8|2026.8|55
1741335000000|2025-03-07 08:10:00|2032.9|2026.9|2031.6|2025.6|2032.9|2026.9|2031.4|2025.4|40
1741335300000|2025-03-07 08:15:00|2031.1|2025.1|2031.1|2025.1|2032.6|2026.6|2030.6|2024.6|54
1741335600000|2025-03-07 08:20:00|2030.6|2024.6|2030.6|2024.6|2031.9|2025.9|2030.1|2024.1|30
1741335900000|2025-03-07 08:25:00|2030.4|2024.4|2031.1|2025.1|2031.1|2025.1|2030.1|2024.1|20
1741336200000|2025-03-07 08:30:00|2031.4|2025.4|2034.4|2028.4|2034.6|2028.6|2031.4|2025.4|31
1741336500000|2025-03-07 08:35:00|2034.1|2028.1|2035.1|2029.1|2035.1|2029.1|2033.6|2027.6|19
1741336800000|2025-03-07 08:40:00|2034.9|2028.9|2033.9|2027.9|2034.9|2028.9|2033.1|2027.1|21
1741337100000|2025-03-07 08:45:00|2034.4|2028.4|2032.1|2026.1|2034.4|2028.4|2031.9|2025.9|15
1741337400000|2025-03-07 08:50:00|2031.9|2025.9|2030.9|2024.9|2031.9|2025.9|2030.6|2024.6|10
1741337700000|2025-03-07 08:55:00|2030.6|2024.6|2031.6|2025.6|2031.6|2025.6|2030.4|2024.4|13
1741338000000|2025-03-07 09:00:00|2031.9|2025.9|2032.4|2026.4|2034.4|2028.4|2031.9|2025.9|52
1741338300000|2025-03-07 09:05:00|2032.1|2026.1|2031.6|2025.6|2032.4|2026.4|2031.1|2025.1|18
1741338600000|2025-03-07 09:10:00|2031.4|2025.4|2030.9|2024.9|2032.1|2026.1|2030.9|2024.9|27
1741338900000|2025-03-07 09:15:00|2030.6|2024.6|2030.6|2024.6|2031.1|2025.1|2030.4|2024.4|16
1741339200000|2025-03-07 09:20:00|2030.9|2024.9|2030.6|2024.6|2030.9|2024.9|2030.4|2024.4|8
1741339500000|2025-03-07 09:25:00|2030.4|2024.4|2030.6|2024.6|2030.6|2024.6|2030.1|2024.1|4
1741339800000|2025-03-07 09:30:00|2030.4|2024.4|2030.9|2024.9|2031.1|2025.1|2030.1|2024.1|9
1741340100000|2025-03-07 09:35:00|2031.1|2025.1|2031.9|2025.9|2031.9|2025.9|2031.1|2025.1|8
1741340400000|2025-03-07 09:40:00|2031.6|2025.6|2030.6|2024.6|2031.6|2025.6|2030.4|2024.4|7
1741340700000|2025-03-07 09:45:00|2030.4|2024.4|2032.1|2026.1|2032.1|2026.1|2030.4|2024.4|10
1741341000000|2025-03-07 09:50:00|2032.4|2026.4|2033.9|2027.9|2034.1|2028.1|2031.9|2025.9|17
1741341300000|2025-03-07 09:55:00|2034.1|2028.1|2032.6|2026.6|2034.6|2028.6|2032.4|2026.4|22
1741341600000|2025-03-07 10:00:00|2032.4|2026.4|2031.6|2025.6|2032.6|2026.6|2031.4|2025.4|24
1741341900000|2025-03-07 10:05:00|2031.4|2025.4|2030.6|2024.6|2031.6|2025.6|2030.4|2024.4|16
1741342200000|2025-03-07 10:10:00|2030.4|2024.4|2029.9|2023.9|2030.9|2024.9|2029.9|2023.9|19
1741342500000|2025-03-07 10:15:00|2029.6|2023.6|2024.1|2018.1|2029.9|2023.9|2024.1|2018.1|41
1741342800000|2025-03-07 10:20:00|2023.9|2017.9|2023.1|2017.1|2024.5|2018.5|2022.5|2016.5|30
1741343100000|2025-03-07 10:25:00|2022.9|2016.9|2023.1|2017.1|2023.4|2017.4|2022.9|2016.9|4
1741343400000|2025-03-07 10:30:00|2023.4|2017.4|2023.6|2017.6|2023.9|2017.9|2021.9|2015.9|24
1741343700000|2025-03-07 10:35:00|2023.9|2017.9|2026.1|2020.1|2026.1|2020.1|2023.9|2017.9|23
1741344000000|2025-03-07 10:40:00|2026.6|2020.6|2026.6|2020.6|2027.6|2021.6|2025.9|2019.9|12
1741344300000|2025-03-07 10:45:00|2026.4|2020.4|2027.1|2021.1|2028.6|2022.6|2026.4|2020.4|21
1741344600000|2025-03-07 10:50:00|2027.6|2021.6|2027.6|2021.6|2027.9|2021.9|2027.4|2021.4|6
1741344900000|2025-03-07 10:55:00|2027.4|2021.4|2027.1|2021.1|2027.4|2021.4|2026.4|2020.4|12
1741345200000|2025-03-07 11:00:00|2026.9|2020.9|2026.1|2020.1|2026.9|2020.9|2025.6|2019.6|18
1741345500000|2025-03-07 11:05:00|2026.4|2020.4|2026.9|2020.9|2026.9|2020.9|2025.9|2019.9|9
1741345800000|2025-03-07 11:10:00|2026.6|2020.6|2026.4|2020.4|2026.6|2020.6|2025.9|2019.9|11
1741346100000|2025-03-07 11:15:00|2026.6|2020.6|2026.9|2020.9|2027.4|2021.4|2026.6|2020.6|7
1741346400000|2025-03-07 11:20:00|2026.6|2020.6|2026.9|2020.9|2027.1|2021.1|2026.1|2020.1|7
1741346700000|2025-03-07 11:25:00|2027.1|2021.1|2026.9|2020.9|2027.1|2021.1|2026.6|2020.6|8
1741347000000|2025-03-07 11:30:00|2027.1|2021.1|2027.9|2021.9|2028.4|2022.4|2026.6|2020.6|20
1741347300000|2025-03-07 11:35:00|2028.1|2022.1|2028.6|2022.6|2029.4|2023.4|2027.9|2021.9|36
1741347600000|2025-03-07 11:40:00|2028.9|2022.9|2028.9|2022.9|2028.9|2022.9|2027.9|2021.9|20
1741347900000|2025-03-07 11:45:00|2028.6|2022.6|2027.4|2021.4|2028.6|2022.6|2026.4|2020.4|24
1741348200000|2025-03-07 11:50:00|2027.6|2021.6|2026.6|2020.6|2028.6|2022.6|2026.6|2020.6|30
1741348500000|2025-03-07 11:55:00|2026.9|2020.9|2026.9|2020.9|2027.1|2021.1|2026.6|2020.6|11
1741348800000|2025-03-07 12:00:00|2026.6|2020.6|2026.9|2020.9|2027.1|2021.1|2026.6|2020.6|6
1741349100000|2025-03-07 12:05:00|2027.1|2021.1|2031.9|2025.9|2032.1|2026.1|2027.1|2021.1|51
1741349400000|2025-03-07 12:10:00|2031.6|2025.6|2028.9|2022.9|2031.6|2025.6|2028.9|2022.9|18
1741349700000|2025-03-07 12:15:00|2028.6|2022.6|2027.4|2021.4|2028.9|2022.9|2026.6|2020.6|31
1741350000000|2025-03-07 12:20:00|2027.1|2021.1|2026.6|2020.6|2027.1|2021.1|2026.4|2020.4|7
1741350300000|2025-03-07 12:25:00|2026.4|2020.4|2025.6|2019.6|2027.4|2021.4|2025.6|2019.6|19
1741350600000|2025-03-07 12:30:00|2025.9|2019.9|2026.4|2020.4|2026.4|2020.4|2025.6|2019.6|13
1741350900000|2025-03-07 12:35:00|2026.6|2020.6|2025.9|2019.9|2027.4|2021.4|2025.9|2019.9|16
1741351200000|2025-03-07 12:40:00|2026.1|2020.1|2025.4|2019.4|2026.9|2020.9|2025.1|2019.1|9
1741351500000|2025-03-07 12:45:00|2025.1|2019.1|2024.1|2018.1|2025.1|2019.1|2023.6|2017.6|34
1741351800000|2025-03-07 12:50:00|2023.9|2017.9|2024.1|2018.1|2026.1|2020.1|2023.9|2017.9|32
1741352100000|2025-03-07 12:55:00|2023.6|2017.6|2026.8|2020.8|2027|2021|2023.6|2017.6|45
1741352400000|2025-03-07 13:00:00|2026.6|2020.6|2025.5|2019.5|2030.8|2024.8|2024.3|2018.3|119
1741352700000|2025-03-07 13:05:00|2025.3|2019.3|2024.1|2018.1|2026.4|2020.4|2023.9|2017.9|47
1741353000000|2025-03-07 13:10:00|2023.9|2017.9|2024.9|2018.9|2024.9|2018.9|2023.4|2017.4|48
1741353300000|2025-03-07 13:15:00|2025.1|2019.1|2023.4|2017.4|2026.1|2020.1|2022.9|2016.9|54
1741353600000|2025-03-07 13:20:00|2023.1|2017.1|2023.1|2017.1|2024.4|2018.4|2022.6|2016.6|30
1741353900000|2025-03-07 13:25:00|2023.6|2017.6|2021.3|2015.3|2023.6|2017.6|2020.6|2014.6|28
1741354200000|2025-03-07 13:30:00|2021.6|2015.6|2023.6|2017.6|2024.1|2018.1|2021.6|2015.6|54
1741354500000|2025-03-07 13:35:00|2023.9|2017.9|2024.9|2018.9|2025.6|2019.6|2023.9|2017.9|48
1741354800000|2025-03-07 13:40:00|2024.6|2018.6|2025.1|2019.1|2026.1|2020.1|2023.9|2017.9|42
1741355100000|2025-03-07 13:45:00|2024.9|2018.9|2025.9|2019.9|2027.4|2021.4|2024.9|2018.9|44
1741355400000|2025-03-07 13:50:00|2026.1|2020.1|2024.1|2018.1|2027.1|2021.1|2023.6|2017.6|27
1741355700000|2025-03-07 13:55:00|2023.9|2017.9|2021.9|2015.9|2024.4|2018.4|2021.9|2015.9|34
1741356000000|2025-03-07 14:00:00|2021.6|2015.6|2019.6|2013.6|2021.6|2015.6|2018.4|2012.4|54
1741356300000|2025-03-07 14:05:00|2019.9|2013.9|2019.4|2013.4|2021.4|2015.4|2019.4|2013.4|57
1741356600000|2025-03-07 14:10:00|2019.1|2013.1|2021.1|2015.1|2021.1|2015.1|2019.1|2013.1|57
1741356900000|2025-03-07 14:15:00|2020.9|2014.9|2022.6|2016.6|2023.1|2017.1|2020.9|2014.9|55
1741357200000|2025-03-07 14:20:00|2022.9|2016.9|2023.1|2017.1|2024.1|2018.1|2022.6|2016.6|36
1741357500000|2025-03-07 14:25:00|2022.9|2016.9|2022.6|2016.6|2023.1|2017.1|2022.1|2016.1|23
1741357800000|2025-03-07 14:30:00|2023.1|2017.1|2024.4|2018.4|2025.4|2019.4|2022.4|2016.4|54
1741358100000|2025-03-07 14:35:00|2024.6|2018.6|2024.4|2018.4|2025.6|2019.6|2024.1|2018.1|33
1741358400000|2025-03-07 14:40:00|2024.1|2018.1|2022.4|2016.4|2024.1|2018.1|2022.4|2016.4|37
1741358700000|2025-03-07 14:45:00|2022.1|2016.1|2021.1|2015.1|2022.4|2016.4|2021.1|2015.1|34
1741359000000|2025-03-07 14:50:00|2021.4|2015.4|2023.6|2017.6|2023.9|2017.9|2021.4|2015.4|32
1741359300000|2025-03-07 14:55:00|2023.9|2017.9|2024.1|2018.1|2024.6|2018.6|2022.1|2016.1|35
1741359600000|2025-03-07 15:00:00|2023.9|2017.9|2022.6|2016.6|2024.6|2018.6|2022.1|2016.1|54
1741359900000|2025-03-07 15:05:00|2022.4|2016.4|2020.4|2014.4|2022.4|2016.4|2019.9|2013.9|20
1741360200000|2025-03-07 15:10:00|2020.1|2014.1|2019.1|2013.1|2020.6|2014.6|2018.9|2012.9|26
1741360500000|2025-03-07 15:15:00|2018.9|2012.9|2018.1|2012.1|2019.1|2013.1|2017.5|2011.5|24
1741360800000|2025-03-07 15:20:00|2018.4|2012.4|2018.6|2012.6|2018.9|2012.9|2016.9|2010.9|22
1741361100000|2025-03-07 15:25:00|2018.4|2012.4|2017.6|2011.6|2018.4|2012.4|2017.1|2011.1|28
1741361400000|2025-03-07 15:30:00|2017.9|2011.9|2017.1|2011.1|2018.4|2012.4|2016.6|2010.6|26
1741361700000|2025-03-07 15:35:00|2017.9|2011.9|2016.1|2010.1|2017.9|2011.9|2015.6|2009.6|22
1741362000000|2025-03-07 15:40:00|2015.9|2009.9|2015.6|2009.6|2016.9|2010.9|2015.4|2009.4|30
1741362300000|2025-03-07 15:45:00|2015.4|2009.4|2018.1|2012.1|2018.1|2012.1|2015.4|2009.4|48
1741362600000|2025-03-07 15:50:00|2017.9|2011.9|2019.6|2013.6|2019.6|2013.6|2016.6|2010.6|57
1741362900000|2025-03-07 15:55:00|2019.9|2013.9|2020.1|2014.1|2020.6|2014.6|2019.1|2013.1|23
1741363200000|2025-03-07 16:00:00|2019.9|2013.9|2023.1|2017.1|2023.1|2017.1|2019.9|2013.9|66
1741363500000|2025-03-07 16:05:00|2022.9|2016.9|2023.4|2017.4|2024.1|2018.1|2021.9|2015.9|51
1741363800000|2025-03-07 16:10:00|2023.1|2017.1|2021.6|2015.6|2025.6|2019.6|2021.3|2015.3|42
1741364100000|2025-03-07 16:15:00|2021.9|2015.9|2020.6|2014.6|2021.9|2015.9|2020.4|2014.4|30
1741364400000|2025-03-07 16:20:00|2020.9|2014.9|2020.1|2014.1|2021.4|2015.4|2019.9|2013.9|15
1741364700000|2025-03-07 16:25:00|2019.9|2013.9|2020.6|2014.6|2021.1|2015.1|2019.4|2013.4|22
1741365000000|2025-03-07 16:30:00|2020.4|2014.4|2021.1|2015.1|2021.6|2015.6|2019.4|2013.4|32
1741365300000|2025-03-07 16:35:00|2021.4|2015.4|2022.9|2016.9|2022.9|2016.9|2021.1|2015.1|29
1741365600000|2025-03-07 16:40:00|2022.6|2016.6|2022.6|2016.6|2023.1|2017.1|2021.6|2015.6|34
1741365900000|2025-03-07 16:45:00|2022.9|2016.9|2027.6|2021.6|2027.9|2021.9|2022.9|2016.9|46
1741366200000|2025-03-07 16:50:00|2027.4|2021.4|2024.9|2018.9|2027.4|2021.4|2023.6|2017.6|80
1741366500000|2025-03-07 16:55:00|2024.6|2018.6|2020.9|2014.9|2024.6|2018.6|2020.4|2014.4|74
1741366800000|2025-03-07 17:00:00|2020.6|2014.6|2019.6|2013.6|2021.1|2015.1|2019.4|2013.4|10
1741367100000|2025-03-07 17:05:00|2019.9|2013.9|2019.9|2013.9|2020.1|2014.1|2019.4|2013.4|6
1741367400000|2025-03-07 17:10:00|2020.1|2014.1|2022.5|2016.5|2025.3|2019.3|2019.4|2013.4|32
1741367700000|2025-03-07 17:15:00|2022.9|2016.9|2022.9|2016.9|2022.9|2016.9|2022.6|2016.6|5
1741368000000|2025-03-07 17:20:00|2023.1|2017.1|2021.1|2015.1|2023.1|2017.1|2020.6|2014.6|8
1741368300000|2025-03-07 17:25:00|2020.9|2014.9|2020.6|2014.6|2020.9|2014.9|2020.6|2014.6|2
1741368600000|2025-03-07 17:30:00|2020.9|2014.9|2020.1|2014.1|2020.9|2014.9|2019.6|2013.6|7
1741368900000|2025-03-07 17:35:00|2020.9|2014.9|2023.6|2017.6|2023.6|2017.6|2020.9|2014.9|7
1741369200000|2025-03-07 17:40:00|2024.1|2018.1|2023.4|2017.4|2024.1|2018.1|2023.4|2017.4|7
1741369500000|2025-03-07 17:45:00|2022.4|2016.4|2023.9|2017.9|2023.9|2017.9|2022.4|2016.4|6
1741369800000|2025-03-07 17:50:00|2024.1|2018.1|2025.6|2019.6|2025.9|2019.9|2024.1|2018.1|12
1741370100000|2025-03-07 17:55:00|2025.5|2019.5|2025.5|2019.5|2025.9|2019.9|2024|2018|31
1741370400000|2025-03-07 18:00:00|2025.6|2019.6|2025|2019|2025.6|2019.6|2024.6|2018.6|10
1741370700000|2025-03-07 18:05:00|2024.5|2018.5|2021.5|2015.5|2024.5|2018.5|2020.6|2014.6|21
1741371000000|2025-03-07 18:10:00|2021.6|2015.6|2021.9|2015.9|2021.9|2015.9|2021.6|2015.6|3
1741371300000|2025-03-07 18:15:00|2022|2016|2022|2016|2022|2016|2022|2016|1
1741372800000|2025-03-07 18:40:00|2021.8|2015.8|2019.1|2013.1|2021.8|2015.8|2019.1|2013.1|8
1741373100000|2025-03-07 18:45:00|2019.3|2013.3|2020.5|2014.5|2020.5|2014.5|2019.3|2013.3|7
1741373400000|2025-03-07 18:50:00|2020.4|2014.4|2020.1|2014.1|2020.4|2014.4|2020|2014|4
1741373700000|2025-03-07 18:55:00|2026.5|2007.8|2026.3|2007.5|2026.5|2007.8|2026.3|2007.5|2
1741568400000|2025-03-10 01:00:00|2025|2019|2026|2020|2026.4|2020.4|2025|2019|34
1741568700000|2025-03-10 01:05:00|2026.3|2020.3|2028|2022|2028.5|2022.5|2026.3|2020.3|30
1741569000000|2025-03-10 01:10:00|2027.8|2021.8|2028.3|2022.3|2028.8|2022.8|2027.5|2021.5|21
1741569300000|2025-03-10 01:15:00|2028.5|2022.5|2028|2022|2028.5|2022.5|2027|2021|28
1741569600000|2025-03-10 01:20:00|2028.3|2022.3|2028.9|2022.9|2028.9|2022.9|2028|2022|27
1741569900000|2025-03-10 01:25:00|2028.8|2022.8|2028.5|2022.5|2028.8|2022.8|2028.3|2022.3|6
1741570200000|2025-03-10 01:30:00|2028.3|2022.3|2029.5|2023.5|2029.8|2023.8|2027.8|2021.8|22
1741570500000|2025-03-10 01:35:00|2029.3|2023.3|2029|2023|2029.5|2023.5|2028.8|2022.8|13
1741570800000|2025-03-10 01:40:00|2029.3|2023.3|2029.3|2023.3|2029.5|2023.5|2029|2023|19
1741571100000|2025-03-10 01:45:00|2029.1|2023.1|2028|2022|2029.3|2023.3|2027.8|2021.8|13
1741571400000|2025-03-10 01:50:00|2028.3|2022.3|2029|2023|2029.5|2023.5|2028.3|2022.3|14
1741571700000|2025-03-10 01:55:00|2029.3|2023.3|2029.5|2023.5|2029.6|2023.6|2029|2023|21
1741572000000|2025-03-10 02:00:00|2029.8|2023.8|2029.5|2023.5|2030.5|2024.5|2029.3|2023.3|25
1741572300000|2025-03-10 02:05:00|2029.3|2023.3|2028.3|2022.3|2029.4|2023.4|2028.3|2022.3|21
1741572600000|2025-03-10 02:10:00|2028.5|2022.5|2026.4|2020.4|2028.5|2022.5|2025.4|2019.4|35
1741572900000|2025-03-10 02:15:00|2026.6|2020.6|2026.1|2020.1|2026.6|2020.6|2024.4|2018.4|20
1741573200000|2025-03-10 02:20:00|2026.3|2020.3|2026.5|2020.5|2026.8|2020.8|2026|2020|16
1741573500000|2025-03-10 02:25:00|2026.6|2020.6|2028|2022|2028|2022|2026.5|2020.5|12
1741573800000|2025-03-10 02:30:00|2027.8|2021.8|2030|2024|2030.1|2024.1|2027|2021|40
1741574100000|2025-03-10 02:35:00|2029.8|2023.8|2030|2024|2030.1|2024.1|2029.5|2023.5|14
1741574400000|2025-03-10 02:40:00|2030.3|2024.3|2030.4|2024.4|2030.5|2024.5|2029.8|2023.8|8
1741574700000|2025-03-10 02:45:00|2030.3|2024.3|2029|2023|2030.3|2024.3|2028.8|2022.8|17
1741575000000|2025-03-10 02:50:00|2029.1|2023.1|2028.9|2022.9|2029.5|2023.5|2028.5|2022.5|22
1741575300000|2025-03-10 02:55:00|2028.8|2022.8|2029.1|2023.1|2029.4|2023.4|2028.8|2022.8|30
1741575600000|2025-03-10 03:00:00|2029|2023|2028.5|2022.5|2029|2023|2028.4|2022.4|7
1741575900000|2025-03-10 03:05:00|2028.6|2022.6|2026|2020|2028.6|2022.6|2025|2019|24
1741576200000|2025-03-10 03:10:00|2026.3|2020.3|2027|2021|2027.3|2021.3|2025.8|2019.8|20
1741576500000|2025-03-10 03:15:00|2026.8|2020.8|2027.6|2021.6|2028|2022|2026.8|2020.8|23
1741576800000|2025-03-10 03:20:00|2027.4|2021.4|2027.4|2021.4|2027.4|2021.4|2026.5|2020.5|14
1741577100000|2025-03-10 03:25:00|2027.5|2021.5|2028.5|2022.5|2028.5|2022.5|2027.3|2021.3|18
1741577400000|2025-03-10 03:30:00|2028.8|2022.8|2028|2022|2028.8|2022.8|2028|2022|8
1741577700000|2025-03-10 03:35:00|2028.3|2022.3|2030.3|2024.3|2030.3|2024.3|2028.3|2022.3|13
1741578000000|2025-03-10 03:40:00|2030.4|2024.4|2031.5|2025.5|2031.5|2025.5|2030.4|2024.4|8
1741578300000|2025-03-10 03:45:00|2031.6|2025.6|2031.8|2025.8|2031.8|2025.8|2031.4|2025.4|4
1741578600000|2025-03-10 03:50:00|2031.6|2025.6|2031.4|2025.4|2031.9|2025.9|2031.4|2025.4|5
1741578900000|2025-03-10 03:55:00|2031.6|2025.6|2031.6|2025.6|2031.6|2025.6|2031.6|2025.6|1
1741579500000|2025-03-10 04:05:00|2031.8|2025.8|2031.6|2025.6|2031.9|2025.9|2031.4|2025.4|11
1741579800000|2025-03-10 04:10:00|2031.5|2025.5|2031.5|2025.5|2031.5|2025.5|2031.4|2025.4|3
1741580100000|2025-03-10 04:15:00|2031.4|2025.4|2031.6|2025.6|2031.6|2025.6|2031.4|2025.4|2
1741580400000|2025-03-10 04:20:00|2031.8|2025.8|2031.8|2025.8|2031.8|2025.8|2031.4|2025.4|4
1741580700000|2025-03-10 04:25:00|2031.6|2025.6|2034.3|2028.3|2034.8|2028.8|2031.6|2025.6|18
1741581000000|2025-03-10 04:30:00|2034|2028|2034|2028|2034.1|2028.1|2033.6|2027.6|15
1741581300000|2025-03-10 04:35:00|2033.8|2027.8|2034.4|2028.4|2034.4|2028.4|2033.8|2027.8|10
1741581600000|2025-03-10 04:40:00|2034.3|2028.3|2034.4|2028.4|2034.4|2028.4|2034.3|2028.3|6
1741581900000|2025-03-10 04:45:00|2034.6|2028.6|2034.6|2028.6|2034.6|2028.6|2034.5|2028.5|3
1741582200000|2025-03-10 04:50:00|2034.8|2028.8|2034.4|2028.4|2034.8|2028.8|2034.3|2028.3|7
1741582500000|2025-03-10 04:55:00|2034.6|2028.6|2035.5|2029.5|2035.5|2029.5|2034.6|2028.6|4
1741582800000|2025-03-10 05:00:00|2035.3|2029.3|2035.5|2029.5|2035.5|2029.5|2035.3|2029.3|13
1741583100000|2025-03-10 05:05:00|2035.3|2029.3|2035|2029|2035.3|2029.3|2034.9|2028.9|5
1741583400000|2025-03-10 05:10:00|2035.1|2029.1|2035|2029|2035.6|2029.6|2035|2029|9
1741583700000|2025-03-10 05:15:00|2034.8|2028.8|2035|2029|2035|2029|2034.8|2028.8|2
1741584000000|2025-03-10 05:20:00|2034.4|2028.4|2033.6|2027.6|2034.5|2028.5|2033.5|2027.5|14
1741584300000|2025-03-10 05:25:00|2033.8|2027.8|2034|2028|2034|2028|2033.6|2027.6|4
1741584600000|2025-03-10 05:30:00|2033.8|2027.8|2031.3|2025.3|2033.8|2027.8|2028.8|2022.8|49
1741584900000|2025-03-10 05:35:00|2031.5|2025.5|2030.5|2024.5|2032|2026|2030.5|2024.5|11
1741585200000|2025-03-10 05:40:00|2030.8|2024.8|2031.3|2025.3|2031.3|2025.3|2030.8|2024.8|5
1741585500000|2025-03-10 05:45:00|2031|2025|2029.9|2023.9|2031|2025|2029.9|2023.9|13
1741585800000|2025-03-10 05:50:00|2029.6|2023.6|2029.4|2023.4|2029.6|2023.6|2029.1|2023.1|13
1741586100000|2025-03-10 05:55:00|2029.5|2023.5|2030|2024|2030.1|2024.1|2029.5|2023.5|10
1741586400000|2025-03-10 06:00:00|2030.1|2024.1|2031.8|2025.8|2031.8|2025.8|2030.1|2024.1|19
1741586700000|2025-03-10 06:05:00|2031.5|2025.5|2032.6|2026.6|2032.6|2026.6|2031.5|2025.5|18
1741587000000|2025-03-10 06:10:00|2032.8|2026.8|2034.4|2028.4|2034.5|2028.5|2032.6|2026.6|26
1741587300000|2025-03-10 06:15:00|2034.3|2028.3|2034.8|2028.8|2034.8|2028.8|2034.3|2028.3|8
1741587600000|2025-03-10 06:20:00|2034.5|2028.5|2033.4|2027.4|2034.5|2028.5|2033|2027|16
1741587900000|2025-03-10 06:25:00|2033.5|2027.5|2033.9|2027.9|2033.9|2027.9|2033.3|2027.3|7
1741588200000|2025-03-10 06:30:00|2034|2028|2035|2029|2035|2029|2034|2028|14
1741588500000|2025-03-10 06:35:00|2035.3|2029.3|2033.6|2027.6|2035.4|2029.4|2033.6|2027.6|14
1741588800000|2025-03-10 06:40:00|2033.8|2027.8|2034.3|2028.3|2034.5|2028.5|2033.3|2027.3|10
1741589100000|2025-03-10 06:45:00|2034.5|2028.5|2034.4|2028.4|2034.9|2028.9|2033.8|2027.8|21
1741589400000|2025-03-10 06:50:00|2034.3|2028.3|2034.9|2028.9|2035.1|2029.1|2033.4|2027.4|30
1741589700000|2025-03-10 06:55:00|2034.6|2028.6|2035.8|2029.8|2036.8|2030.8|2034.6|2028.6|25
1741590000000|2025-03-10 07:00:00|2036.1|2030.1|2038.3|2032.3|2038.3|2032.3|2036.1|2030.1|16
1741590300000|2025-03-10 07:05:00|2038.1|2032.1|2038.9|2032.9|2039.5|2033.5|2036.9|2030.9|28
1741590600000|2025-03-10 07:10:00|2039|2033|2037.6|2031.6|2039|2033|2037.1|2031.1|20
1741590900000|2025-03-10 07:15:00|2037.5|2031.5|2037.1|2031.1|2037.6|2031.6|2036.4|2030.4|27
1741591200000|2025-03-10 07:20:00|2037.3|2031.3|2036.8|2030.8|2037.3|2031.3|2036.3|2030.3|17
1741591500000|2025-03-10 07:25:00|2037|2031|2034.5|2028.5|2037.6|2031.6|2034.4|2028.4|19
1741591800000|2025-03-10 07:30:00|2034.8|2028.8|2035.1|2029.1|2036|2030|2033.5|2027.5|45
1741592100000|2025-03-10 07:35:00|2035|2029|2035|2029|2035.3|2029.3|2034.8|2028.8|7
1741592400000|2025-03-10 07:40:00|2034.9|2028.9|2034.4|2028.4|2035|2029|2032.8|2026.8|20
1741592700000|2025-03-10 07:45:00|2034.3|2028.3|2034.5|2028.5|2034.6|2028.6|2033.8|2027.8|14
1741593000000|2025-03-10 07:50:00|2034.3|2028.3|2034.3|2028.3|2034.8|2028.8|2033.3|2027.3|18
1741593300000|2025-03-10 07:55:00|2034|2028|2035.6|2029.6|2035.9|2029.9|2034|2028|11
1741593600000|2025-03-10 08:00:00|2035.9|2029.9|2042.5|2036.5|2042.6|2036.6|2035|2029|111
1741593900000|2025-03-10 08:05:00|2042.6|2036.6|2042.6|2036.6|2044.8|2038.8|2041|2035|53
1741594200000|2025-03-10 08:10:00|2043.1|2037.1|2041.6|2035.6|2043.1|2037.1|2040.4|2034.4|28
1741594500000|2025-03-10 08:15:00|2041.9|2035.9|2041.1|2035.1|2042.6|2036.6|2040.4|2034.4|27
1741594800000|2025-03-10 08:20:00|2041.4|2035.4|2041.6|2035.6|2041.6|2035.6|2040.9|2034.9|14
1741595100000|2025-03-10 08:25:00|2041.4|2035.4|2041.6|2035.6|2042.4|2036.4|2041.4|2035.4|10
1741595400000|2025-03-10 08:30:00|2041.4|2035.4|2040.6|2034.6|2041.6|2035.6|2040.1|2034.1|26
1741595700000|2025-03-10 08:35:00|2040.4|2034.4|2040.4|2034.4|2041.4|2035.4|2040.1|2034.1|24
1741596000000|2025-03-10 08:40:00|2040.6|2034.6|2039.6|2033.6|2041.1|2035.1|2039.3|2033.3|15
1741596300000|2025-03-10 08:45:00|2039.5|2033.5|2041.9|2035.9|2041.9|2035.9|2039.1|2033.1|17
1741596600000|2025-03-10 08:50:00|2042.1|2036.1|2040.6|2034.6|2042.1|2036.1|2040.1|2034.1|12
1741596900000|2025-03-10 08:55:00|2040.9|2034.9|2041.6|2035.6|2042.1|2036.1|2040.4|2034.4|18
1741597200000|2025-03-10 09:00:00|2041.4|2035.4|2041.6|2035.6|2042.6|2036.6|2040.4|2034.4|34
1741597500000|2025-03-10 09:05:00|2041.4|2035.4|2041.6|2035.6|2041.6|2035.6|2040.9|2034.9|17
1741597800000|2025-03-10 09:10:00|2041.4|2035.4|2041.6|2035.6|2041.6|2035.6|2040.1|2034.1|25
1741598100000|2025-03-10 09:15:00|2041.9|2035.9|2042.9|2036.9|2043.9|2037.9|2041.9|2035.9|17
1741598400000|2025-03-10 09:20:00|2042.6|2036.6|2042.4|2036.4|2042.9|2036.9|2041.6|2035.6|21
1741598700000|2025-03-10 09:25:00|2042.6|2036.6|2042.6|2036.6|2042.9|2036.9|2041.6|2035.6|11
1741599000000|2025-03-10 09:30:00|2042.9|2036.9|2043.6|2037.6|2044.4|2038.4|2042.4|2036.4|33
1741599300000|2025-03-10 09:35:00|2043.4|2037.4|2042.1|2036.1|2043.4|2037.4|2041.9|2035.9|14
1741599600000|2025-03-10 09:40:00|2042.4|2036.4|2042.9|2036.9|2043.1|2037.1|2042.4|2036.4|9
1741599900000|2025-03-10 09:45:00|2042.6|2036.6|2042.9|2036.9|2043.1|2037.1|2042.1|2036.1|25
1741600200000|2025-03-10 09:50:00|2043.1|2037.1|2042.9|2036.9|2043.1|2037.1|2042.9|2036.9|10
1741600500000|2025-03-10 09:55:00|2043.1|2037.1|2043.1|2037.1|2044.1|2038.1|2042.1|2036.1|28
1741600800000|2025-03-10 10:00:00|2043.4|2037.4|2044.9|2038.9|2045.4|2039.4|2043.4|2037.4|22
1741601100000|2025-03-10 10:05:00|2044.6|2038.6|2045.9|2039.9|2045.9|2039.9|2044.4|2038.4|16
1741601400000|2025-03-10 10:10:00|2045.6|2039.6|2045.9|2039.9|2045.9|2039.9|2044.9|2038.9|13
1741601700000|2025-03-10 10:15:00|2045.6|2039.6|2045.1|2039.1|2045.9|2039.9|2044.6|2038.6|14
1741602000000|2025-03-10 10:20:00|2045.4|2039.4|2045.9|2039.9|2045.9|2039.9|2045.1|2039.1|5
1741602300000|2025-03-10 10:25:00|2045.6|2039.6|2042.6|2036.6|2045.6|2039.6|2042.6|2036.6|22
1741602600000|2025-03-10 10:30:00|2042.9|2036.9|2044.6|2038.6|2044.6|2038.6|2042.4|2036.4|20
1741602900000|2025-03-10 10:35:00|2044.9|2038.9|2044.4|2038.4|2044.9|2038.9|2044.4|2038.4|7
1741603200000|2025-03-10 10:40:00|2044.6|2038.6|2042.9|2036.9|2044.9|2038.9|2042.9|2036.9|21
1741603500000|2025-03-10 10:45:00|2043.1|2037.1|2041.9|2035.9|2043.1|2037.1|2040.9|2034.9|28
1741603800000|2025-03-10 10:50:00|2042.1|2036.1|2042.4|2036.4|2043.4|2037.4|2042.1|2036.1|11
1741604100000|2025-03-10 10:55:00|2042.6|2036.6|2043.1|2037.1|2043.1|2037.1|2042.6|2036.6|3
1741604400000|2025-03-10 11:00:00|2043.4|2037.4|2042.1|2036.1|2043.6|2037.6|2041.6|2035.6|27
1741604700000|2025-03-10 11:05:00|2041.9|2035.9|2042.4|2036.4|2042.6|2036.6|2041.1|2035.1|26
1741605000000|2025-03-10 11:10:00|2042.6|2036.6|2044.4|2038.4|2044.4|2038.4|2042.6|2036.6|16
1741605300000|2025-03-10 11:15:00|2044.1|2038.1|2044.4|2038.4|2044.6|2038.6|2043.4|2037.4|14
1741605600000|2025-03-10 11:20:00|2044.6|2038.6|2044.4|2038.4|2044.6|2038.6|2043.6|2037.6|8
1741605900000|2025-03-10 11:25:00|2044.6|2038.6|2044.4|2038.4|2044.6|2038.6|2044.4|2038.4|4
1741606200000|2025-03-10 11:30:00|2044.6|2038.6|2044.6|2038.6|2044.6|2038.6|2044.6|2038.6|1
1741606500000|2025-03-10 11:35:00|2044.9|2038.9|2044.6|2038.6|2045.4|2039.4|2044.6|2038.6|7
1741606800000|2025-03-10 11:40:00|2044.9|2038.9|2044.4|2038.4|2044.9|2038.9|2043.6|2037.6|16
1741607100000|2025-03-10 11:45:00|2044.6|2038.6|2045.6|2039.6|2045.6|2039.6|2044.6|2038.6|7
1741607400000|2025-03-10 11:50:00|2045.4|2039.4|2045.1|2039.1|2045.4|2039.4|2044.9|2038.9|5
1741607700000|2025-03-10 11:55:00|2044.9|2038.9|2044.9|2038.9|2044.9|2038.9|2044.4|2038.4|5
1741608000000|2025-03-10 12:00:00|2045.1|2039.1|2047.4|2041.4|2047.4|2041.4|2045.1|2039.1|9
1741608300000|2025-03-10 12:05:00|2047.6|2041.6|2052.5|2046.5|2053|2047|2047.4|2041.4|71
1741608600000|2025-03-10 12:10:00|2052.3|2046.3|2049.4|2043.4|2052.3|2046.3|2048.8|2042.8|36
1741608900000|2025-03-10 12:15:00|2049.1|2043.1|2047.1|2041.1|2049.4|2043.4|2047.1|2041.1|26
1741609200000|2025-03-10 12:20:00|2046.9|2040.9|2047.6|2041.6|2047.9|2041.9|2046.6|2040.6|26
1741609500000|2025-03-10 12:25:00|2047.9|2041.9|2048.6|2042.6|2049.1|2043.1|2047.6|2041.6|25
1741609800000|2025-03-10 12:30:00|2048.9|2042.9|2049.9|2043.9|2049.9|2043.9|2048.9|2042.9|11
1741610100000|2025-03-10 12:35:00|2049.6|2043.6|2049.6|2043.6|2049.6|2043.6|2048.6|2042.6|23
1741610400000|2025-03-10 12:40:00|2049.4|2043.4|2051.1|2045.1|2051.1|2045.1|2048.9|2042.9|17
1741610700000|2025-03-10 12:45:00|2050.9|2044.9|2049.9|2043.9|2050.9|2044.9|2049.6|2043.6|19
1741611000000|2025-03-10 12:50:00|2050.1|2044.1|2050.4|2044.4|2050.6|2044.6|2049.1|2043.1|29
1741611300000|2025-03-10 12:55:00|2051.1|2045.1|2051.4|2045.4|2051.9|2045.9|2050.6|2044.6|21
1741611600000|2025-03-10 13:00:00|2051.6|2045.6|2049.3|2043.3|2052.3|2046.3|2048.3|2042.3|136
1741611900000|2025-03-10 13:05:00|2049.1|2043.1|2051.9|2045.9|2052.4|2046.4|2048.5|2042.5|49
1741612200000|2025-03-10 13:10:00|2052.1|2046.1|2054.6|2048.6|2055.6|2049.6|2052.1|2046.1|79
1741612500000|2025-03-10 13:15:00|2054.9|2048.9|2056.1|2050.1|2056.1|2050.1|2054.9|2048.9|19
1741612800000|2025-03-10 13:20:00|2055.9|2049.9|2055.4|2049.4|2056.1|2050.1|2054.9|2048.9|24
1741613100000|2025-03-10 13:25:00|2054.9|2048.9|2052|2046|2054.9|2048.9|2049.4|2043.4|55
1741613400000|2025-03-10 13:30:00|2051.8|2045.8|2049.9|2043.9|2052.6|2046.6|2049.4|2043.4|45
1741613700000|2025-03-10 13:35:00|2050.1|2044.1|2049.6|2043.6|2050.1|2044.1|2048.9|2042.9|42
1741614000000|2025-03-10 13:40:00|2049.9|2043.9|2051.9|2045.9|2052.1|2046.1|2049.9|2043.9|14
1741614300000|2025-03-10 13:45:00|2051.6|2045.6|2046.1|2040.1|2051.6|2045.6|2046|2040|52
1741614600000|2025-03-10 13:50:00|2045.9|2039.9|2046.6|2040.6|2047.6|2041.6|2045.9|2039.9|40
1741614900000|2025-03-10 13:55:00|2047.1|2041.1|2045.6|2039.6|2047.6|2041.6|2045.4|2039.4|30
1741615200000|2025-03-10 14:00:00|2045.4|2039.4|2045.4|2039.4|2046.9|2040.9|2044.6|2038.6|33
1741615500000|2025-03-10 14:05:00|2045.6|2039.6|2047.1|2041.1|2047.6|2041.6|2045.6|2039.6|39
1741615800000|2025-03-10 14:10:00|2046.9|2040.9|2049.6|2043.6|2049.9|2043.9|2046.4|2040.4|41
1741616100000|2025-03-10 14:15:00|2049.4|2043.4|2051.1|2045.1|2051.4|2045.4|2048.6|2042.6|33
1741616400000|2025-03-10 14:20:00|2051.4|2045.4|2050.6|2044.6|2051.4|2045.4|2049.1|2043.1|25
1741616700000|2025-03-10 14:25:00|2050.9|2044.9|2050.6|2044.6|2050.9|2044.9|2050.1|2044.1|19
1741617000000|2025-03-10 14:30:00|2050.4|2044.4|2052.1|2046.1|2052.9|2046.9|2050.1|2044.1|24
1741617300000|2025-03-10 14:35:00|2051.9|2045.9|2051.6|2045.6|2052.4|2046.4|2050.9|2044.9|24
1741617600000|2025-03-10 14:40:00|2051.9|2045.9|2052.6|2046.6|2052.9|2046.9|2051.9|2045.9|12
1741617900000|2025-03-10 14:45:00|2052.4|2046.4|2052.9|2046.9|2053.4|2047.4|2052.1|2046.1|15
1741618200000|2025-03-10 14:50:00|2052.6|2046.6|2051.1|2045.1|2052.9|2046.9|2049.9|2043.9|19
1741618500000|2025-03-10 14:55:00|2050.9|2044.9|2052.4|2046.4|2052.4|2046.4|2049.9|2043.9|18
1741618800000|2025-03-10 15:00:00|2052.6|2046.6|2051.6|2045.6|2052.9|2046.9|2051.6|2045.6|20
1741619100000|2025-03-10 15:05:00|2051.4|2045.4|2051.6|2045.6|2051.9|2045.9|2050.9|2044.9|10
1741619400000|2025-03-10 15:10:00|2051.4|2045.4|2050.4|2044.4|2051.4|2045.4|2049.6|2043.6|26
1741619700000|2025-03-10 15:15:00|2050.6|2044.6|2049.9|2043.9|2050.6|2044.6|2049.6|2043.6|20
1741620000000|2025-03-10 15:20:00|2050.1|2044.1|2051.9|2045.9|2052.6|2046.6|2049.6|2043.6|46
1741620300000|2025-03-10 15:25:00|2051.6|2045.6|2052.6|2046.6|2052.6|2046.6|2051.6|2045.6|12
1741620600000|2025-03-10 15:30:00|2052.9|2046.9|2052.9|2046.9|2053.4|2047.4|2052.4|2046.4|28
1741620900000|2025-03-10 15:35:00|2052.6|2046.6|2052.1|2046.1|2052.9|2046.9|2050.9|2044.9|30
1741621200000|2025-03-10 15:40:00|2052.4|2046.4|2050.6|2044.6|2052.9|2046.9|2050.6|2044.6|23
1741621500000|2025-03-10 15:45:00|2050.4|2044.4|2048.6|2042.6|2050.4|2044.4|2048.4|2042.4|31
1741621800000|2025-03-10 15:50:00|2048.4|2042.4|2050.9|2044.9|2050.9|2044.9|2048.1|2042.1|24
1741622100000|2025-03-10 15:55:00|2051.1|2045.1|2051.9|2045.9|2052.4|2046.4|2050.4|2044.4|17
1741622400000|2025-03-10 16:00:00|2052.1|2046.1|2054.4|2048.4|2054.4|2048.4|2052.1|2046.1|15
1741622700000|2025-03-10 16:05:00|2053.9|2047.9|2055.3|2049.3|2057.9|2051.9|2053.6|2047.6|38
1741623000000|2025-03-10 16:10:00|2055|2049|2053.6|2047.6|2055.6|2049.6|2053.6|2047.6|27
1741623300000|2025-03-10 16:15:00|2053.9|2047.9|2054.1|2048.1|2054.6|2048.6|2053.1|2047.1|34
1741623600000|2025-03-10 16:20:00|2054.4|2048.4|2052.4|2046.4|2054.4|2048.4|2051.4|2045.4|42
1741623900000|2025-03-10 16:25:00|2052.6|2046.6|2051.4|2045.4|2052.6|2046.6|2050.9|2044.9|27
1741624200000|2025-03-10 16:30:00|2051.6|2045.6|2051.9|2045.9|2051.9|2045.9|2050.4|2044.4|24
1741624500000|2025-03-10 16:35:00|2051.6|2045.6|2052.9|2046.9|2052.9|2046.9|2051.4|2045.4|20
1741624800000|2025-03-10 16:40:00|2053.1|2047.1|2054.1|2048.1|2055.4|2049.4|2053.1|2047.1|33
1741625100000|2025-03-10 16:45:00|2054.4|2048.4|2053.8|2047.8|2055.9|2049.9|2052.6|2046.6|35
1741625400000|2025-03-10 16:50:00|2053.6|2047.6|2050.1|2044.1|2053.6|2047.6|2049.1|2043.1|19
1741625700000|2025-03-10 16:55:00|2050|2044|2051.9|2045.9|2053.9|2047.9|2047.3|2041.3|139
1741626000000|2025-03-10 17:00:00|2051.5|2045.5|2049.3|2043.3|2052|2046|2048.6|2042.6|30
1741626300000|2025-03-10 17:05:00|2049.1|2043.1|2048.1|2042.1|2049.1|2043.1|2048.1|2042.1|5
1741626600000|2025-03-10 17:10:00|2047.6|2041.6|2046.1|2040.1|2047.9|2041.9|2045.1|2039.1|24
1741626900000|2025-03-10 17:15:00|2046.3|2040.3|2044.6|2038.6|2047|2041|2044.5|2038.5|24
1741627200000|2025-03-10 17:20:00|2045|2039|2045.3|2039.3|2045.3|2039.3|2044.6|2038.6|7
1741627500000|2025-03-10 17:25:00|2045.4|2039.4|2046|2040|2046.9|2040.9|2045.4|2039.4|22
1741627800000|2025-03-10 17:30:00|2046.4|2040.4|2046.4|2040.4|2046.4|2040.4|2046.4|2040.4|1
1741628100000|2025-03-10 17:35:00|2045.9|2039.9|2045.5|2039.5|2046|2040|2045.4|2039.4|12
1741628400000|2025-03-10 17:40:00|2045.8|2039.8|2046|2040|2046|2040|2045.8|2039.8|2
1741628700000|2025-03-10 17:45:00|2046.4|2040.4|2045.9|2039.9|2046.4|2040.4|2045.6|2039.6|7
1741629300000|2025-03-10 17:55:00|2046|2040|2042.5|2036.5|2046|2040|2042.4|2036.4|21
1741629600000|2025-03-10 18:00:00|2042.4|2036.4|2045.9|2039.9|2045.9|2039.9|2041.6|2035.6|12
1741629900000|2025-03-10 18:05:00|2045.4|2039.4|2045.9|2039.9|2045.9|2039.9|2045.4|2039.4|3
1741630200000|2025-03-10 18:10:00|2046|2040|2046.4|2040.4|2046.8|2040.8|2045.9|2039.9|12
1741630800000|2025-03-10 18:20:00|2046.3|2040.3|2046|2040|2046.4|2040.4|2045.6|2039.6|6
1741631100000|2025-03-10 18:25:00|2046.1|2040.1|2046.9|2040.9|2046.9|2040.9|2046.1|2040.1|2
1741631700000|2025-03-10 18:35:00|2047|2041|2045.9|2039.9|2047|2041|2044.6|2038.6|6
1741632000000|2025-03-10 18:40:00|2045.6|2039.6|2044.3|2038.3|2045.6|2039.6|2044|2038|6
1741632300000|2025-03-10 18:45:00|2044.5|2038.5|2044.5|2038.5|2044.8|2038.8|2044.5|2038.5|4
1741632600000|2025-03-10 18:50:00|2044.9|2038.9|2044.9|2038.9|2044.9|2038.9|2044.9|2038.9|1
1741632900000|2025-03-10 18:55:00|2051.3|2032.5|2051|2032.3|2051.3|2032.5|2050.8|2032|3
1741654800000|2025-03-11 01:00:00|2042.6|2036.6|2044.4|2038.4|2045.4|2039.4|2042.6|2036.6|35
1741655100000|2025-03-11 01:05:00|2044.6|2038.6|2042.3|2036.3|2045|2039|2041.8|2035.8|75
1741655400000|2025-03-11 01:10:00|2042.4|2036.4|2039.8|2033.8|2042.4|2036.4|2039.3|2033.3|40
1741655700000|2025-03-11 01:15:00|2039.5|2033.5|2040|2034|2040.8|2034.8|2039.3|2033.3|33
1741656000000|2025-03-11 01:20:00|2039.8|2033.8|2039.4|2033.4|2041.8|2035.8|2039.4|2033.4|37
1741656300000|2025-03-11 01:25:00|2039.1|2033.1|2038.6|2032.6|2039.5|2033.5|2038.5|2032.5|13
1741656600000|2025-03-11 01:30:00|2038.5|2032.5|2038.3|2032.3|2039.5|2033.5|2037.5|2031.5|27
1741656900000|2025-03-11 01:35:00|2038.4|2032.4|2039|2033|2039.5|2033.5|2038|2032|28
1741657200000|2025-03-11 01:40:00|2038.9|2032.9|2038|2032|2038.9|2032.9|2038|2032|9
1741657500000|2025-03-11 01:45:00|2037.8|2031.8|2038.4|2032.4|2038.5|2032.5|2037.6|2031.6|14
1741657800000|2025-03-11 01:50:00|2038.3|2032.3|2039.5|2033.5|2039.5|2033.5|2038|2032|10
1741658100000|2025-03-11 01:55:00|2039.8|2033.8|2039|2033|2039.8|2033.8|2038.5|2032.5|16
1741658400000|2025-03-11 02:00:00|2038.8|2032.8|2039|2033|2039.9|2033.9|2038.3|2032.3|19
1741658700000|2025-03-11 02:05:00|2039.1|2033.1|2041|2035|2041|2035|2039|2033|18
1741659000000|2025-03-11 02:10:00|2040.8|2034.8|2040.1|2034.1|2041.4|2035.4|2039.9|2033.9|23
1741659300000|2025-03-11 02:15:00|2040|2034|2039.1|2033.1|2040|2034|2038.9|2032.9|10
1741659600000|2025-03-11 02:20:00|2039.3|2033.3|2039.5|2033.5|2039.8|2033.8|2039.3|2033.3|10
1741659900000|2025-03-11 02:25:00|2039.3|2033.3|2039.8|2033.8|2040|2034|2039.3|2033.3|9
1741660200000|2025-03-11 02:30:00|2040|2034|2040.3|2034.3|2041|2035|2040|2034|29
1741660500000|2025-03-11 02:35:00|2040|2034|2040.5|2034.5|2040.5|2034.5|2039.3|2033.3|16
1741660800000|2025-03-11 02:40:00|2040.4|2034.4|2041.3|2035.3|2041.3|2035.3|2040.3|2034.3|11
1741661100000|2025-03-11 02:45:00|2041.1|2035.1|2040.3|2034.3|2041.3|2035.3|2040.3|2034.3|15
1741661400000|2025-03-11 02:50:00|2040.4|2034.4|2041|2035|2041|2035|2040.3|2034.3|10
1741661700000|2025-03-11 02:55:00|2040.8|2034.8|2040.3|2034.3|2041.1|2035.1|2040.1|2034.1|18
1741662000000|2025-03-11 03:00:00|2040|2034|2040.3|2034.3|2041|2035|2039.8|2033.8|31
1741662300000|2025-03-11 03:05:00|2040.5|2034.5|2041|2035|2041|2035|2040.3|2034.3|5
1741662600000|2025-03-11 03:10:00|2040.8|2034.8|2041|2035|2041.4|2035.4|2040.8|2034.8|10
1741662900000|2025-03-11 03:15:00|2040.8|2034.8|2040.3|2034.3|2040.8|2034.8|2040|2034|27
1741663200000|2025-03-11 03:20:00|2040|2034|2040.8|2034.8|2040.8|2034.8|2040|2034|6
1741663500000|2025-03-11 03:25:00|2040.5|2034.5|2039.5|2033.5|2041.3|2035.3|2039.5|2033.5|9
1741663800000|2025-03-11 03:30:00|2039.3|2033.3|2039.8|2033.8|2040|2034|2039.3|2033.3|6
1741664100000|2025-03-11 03:35:00|2039.5|2033.5|2039.5|2033.5|2039.5|2033.5|2039.5|2033.5|1
1741664400000|2025-03-11 03:40:00|2039.3|2033.3|2039.5|2033.5|2039.5|2033.5|2039.3|2033.3|2
1741664700000|2025-03-11 03:45:00|2039.3|2033.3|2038.5|2032.5|2039.3|2033.3|2038.5|2032.5|4
1741665000000|2025-03-11 03:50:00|2038.6|2032.6|2038.6|2032.6|2038.6|2032.6|2038.6|2032.6|1
1741665300000|2025-03-11 03:55:00|2038.5|2032.5|2038.6|2032.6|2039|2033|2038.5|2032.5|5
1741665900000|2025-03-11 04:05:00|2038.5|2032.5|2039.3|2033.3|2039.5|2033.5|2038.5|2032.5|7
1741666200000|2025-03-11 04:10:00|2039.1|2033.1|2039.6|2033.6|2039.6|2033.6|2039.1|2033.1|5
1741666500000|2025-03-11 04:15:00|2038.8|2032.8|2039.5|2033.5|2039.5|2033.5|2038.8|2032.8|4
1741666800000|2025-03-11 04:20:00|2039.3|2033.3|2039.5|2033.5|2039.8|2033.8|2039.3|2033.3|5
1741667100000|2025-03-11 04:25:00|2039.6|2033.6|2039.5|2033.5|2039.8|2033.8|2039.5|2033.5|6
1741667400000|2025-03-11 04:30:00|2039.8|2033.8|2039.5|2033.5|2039.8|2033.8|2039.1|2033.1|6
1741667700000|2025-03-11 04:35:00|2039.3|2033.3|2038.8|2032.8|2039.3|2033.3|2038.8|2032.8|7
1741668000000|2025-03-11 04:40:00|2039|2033|2038.8|2032.8|2039|2033|2038.8|2032.8|2
1741668300000|2025-03-11 04:45:00|2038.6|2032.6|2038.5|2032.5|2038.6|2032.6|2038.5|2032.5|2
1741668600000|2025-03-11 04:50:00|2038.4|2032.4|2038.5|2032.5|2038.5|2032.5|2038.4|2032.4|2
1741668900000|2025-03-11 04:55:00|2038.3|2032.3|2038.8|2032.8|2038.8|2032.8|2038.3|2032.3|3
1741669200000|2025-03-11 05:00:00|2038.5|2032.5|2038.5|2032.5|2038.5|2032.5|2038.5|2032.5|1
1741669500000|2025-03-11 05:05:00|2038.3|2032.3|2038.3|2032.3|2038.3|2032.3|2038.3|2032.3|1
1741670100000|2025-03-11 05:15:00|2038.1|2032.1|2038.3|2032.3|2038.5|2032.5|2038.1|2032.1|4
1741670400000|2025-03-11 05:20:00|2038.5|2032.5|2038.5|2032.5|2038.5|2032.5|2038.5|2032.5|1
1741670700000|2025-03-11 05:25:00|2038.3|2032.3|2038.8|2032.8|2038.8|2032.8|2038.3|2032.3|3
1741671000000|2025-03-11 05:30:00|2039|2033|2040.3|2034.3|2040.3|2034.3|2039|2033|11
1741671300000|2025-03-11 05:35:00|2040.1|2034.1|2039.3|2033.3|2040.3|2034.3|2039.3|2033.3|15
1741671600000|2025-03-11 05:40:00|2039.5|2033.5|2039|2033|2039.8|2033.8|2039|2033|13
1741671900000|2025-03-11 05:45:00|2038.8|2032.8|2038.5|2032.5|2038.8|2032.8|2038.3|2032.3|4
1741672200000|2025-03-11 05:50:00|2038.8|2032.8|2039|2033|2039.3|2033.3|2038.5|2032.5|13
1741672500000|2025-03-11 05:55:00|2038.8|2032.8|2041.4|2035.4|2041.5|2035.5|2038.3|2032.3|19
1741672800000|2025-03-11 06:00:00|2041.5|2035.5|2043|2037|2043.6|2037.6|2041.4|2035.4|18
1741673100000|2025-03-11 06:05:00|2043.3|2037.3|2044.5|2038.5|2045.3|2039.3|2043.3|2037.3|34
1741673400000|2025-03-11 06:10:00|2044.3|2038.3|2046.5|2040.5|2046.5|2040.5|2044.3|2038.3|23
1741673700000|2025-03-11 06:15:00|2046.8|2040.8|2046|2040|2047.5|2041.5|2044.5|2038.5|20
1741674000000|2025-03-11 06:20:00|2046.3|2040.3|2049.4|2043.4|2049.4|2043.4|2046.3|2040.3|30
1741674300000|2025-03-11 06:25:00|2049.1|2043.1|2047.8|2041.8|2049.1|2043.1|2047.5|2041.5|14
1741674600000|2025-03-11 06:30:00|2047.9|2041.9|2047.1|2041.1|2048.5|2042.5|2047.1|2041.1|17
1741674900000|2025-03-11 06:35:00|2047|2041|2047|2041|2047.8|2041.8|2047|2041|5
1741675200000|2025-03-11 06:40:00|2047.6|2041.6|2048|2042|2048|2042|2047|2041|15
1741675500000|2025-03-11 06:45:00|2047.9|2041.9|2049|2043|2049|2043|2047.6|2041.6|18
1741675800000|2025-03-11 06:50:00|2049.6|2043.6|2048.5|2042.5|2049.8|2043.8|2047.9|2041.9|20
1741676100000|2025-03-11 06:55:00|2048.3|2042.3|2046.5|2040.5|2048.4|2042.4|2045.3|2039.3|28
1741676400000|2025-03-11 07:00:00|2046.3|2040.3|2049.1|2043.1|2049.1|2043.1|2046.3|2040.3|12
1741676700000|2025-03-11 07:05:00|2049|2043|2049.1|2043.1|2049.4|2043.4|2048.6|2042.6|15
1741677000000|2025-03-11 07:10:00|2049|2043|2047.4|2041.4|2049.1|2043.1|2047.4|2041.4|19
1741677300000|2025-03-11 07:15:00|2047.5|2041.5|2046.3|2040.3|2047.5|2041.5|2046.3|2040.3|10
1741677600000|2025-03-11 07:20:00|2046.1|2040.1|2047|2041|2047|2041|2046.1|2040.1|11
1741677900000|2025-03-11 07:25:00|2046.8|2040.8|2046.5|2040.5|2046.8|2040.8|2045.8|2039.8|13
1741678200000|2025-03-11 07:30:00|2046.4|2040.4|2046.1|2040.1|2046.5|2040.5|2046.1|2040.1|4
1741678500000|2025-03-11 07:35:00|2046|2040|2047.1|2041.1|2047.1|2041.1|2046|2040|6
1741678800000|2025-03-11 07:40:00|2047|2041|2047.3|2041.3|2048.5|2042.5|2046.9|2040.9|18
1741679100000|2025-03-11 07:45:00|2047|2041|2048.4|2042.4|2048.5|2042.5|2047|2041|14
1741679400000|2025-03-11 07:50:00|2048.5|2042.5|2047.9|2041.9|2048.5|2042.5|2047.6|2041.6|9
1741679700000|2025-03-11 07:55:00|2048.1|2042.1|2048.6|2042.6|2048.6|2042.6|2047.9|2041.9|6
1741680000000|2025-03-11 08:00:00|2048.9|2042.9|2045.9|2039.9|2048.9|2042.9|2045.1|2039.1|57
1741680300000|2025-03-11 08:05:00|2046.1|2040.1|2045.5|2039.5|2047.6|2041.6|2045.1|2039.1|29
1741680600000|2025-03-11 08:10:00|2045.3|2039.3|2048.6|2042.6|2049.1|2043.1|2045.1|2039.1|51
1741680900000|2025-03-11 08:15:00|2048.5|2042.5|2046.4|2040.4|2049.4|2043.4|2045.9|2039.9|62
1741681200000|2025-03-11 08:20:00|2046.6|2040.6|2047.1|2041.1|2047.9|2041.9|2045.9|2039.9|32
1741681500000|2025-03-11 08:25:00|2046.9|2040.9|2046.1|2040.1|2047.1|2041.1|2046.1|2040.1|20
1741681800000|2025-03-11 08:30:00|2045.9|2039.9|2046.1|2040.1|2046.9|2040.9|2045.9|2039.9|15
1741682100000|2025-03-11 08:35:00|2045.9|2039.9|2046.4|2040.4|2046.4|2040.4|2045.4|2039.4|12
1741682400000|2025-03-11 08:40:00|2046.1|2040.1|2045.6|2039.6|2046.1|2040.1|2045.1|2039.1|7
1741682700000|2025-03-11 08:45:00|2045.9|2039.9|2046.1|2040.1|2046.4|2040.4|2045.9|2039.9|4
1741683000000|2025-03-11 08:50:00|2045.9|2039.9|2046.4|2040.4|2046.6|2040.6|2045.6|2039.6|7
1741683300000|2025-03-11 08:55:00|2046.1|2040.1|2046.4|2040.4|2047.1|2041.1|2046.1|2040.1|16
1741683600000|2025-03-11 09:00:00|2046.6|2040.6|2047.6|2041.6|2048.6|2042.6|2046.6|2040.6|32
1741683900000|2025-03-11 09:05:00|2047.9|2041.9|2047.4|2041.4|2048.4|2042.4|2047.4|2041.4|15
1741684200000|2025-03-11 09:10:00|2047.6|2041.6|2045.1|2039.1|2047.6|2041.6|2044.6|2038.6|29
1741684500000|2025-03-11 09:15:00|2044.9|2038.9|2044.6|2038.6|2044.9|2038.9|2042.9|2036.9|27
1741684800000|2025-03-11 09:20:00|2044.4|2038.4|2043.1|2037.1|2044.6|2038.6|2043.1|2037.1|12
1741685100000|2025-03-11 09:25:00|2043.4|2037.4|2043.6|2037.6|2043.9|2037.9|2043.4|2037.4|14
1741685400000|2025-03-11 09:30:00|2043.4|2037.4|2043.9|2037.9|2043.9|2037.9|2042.4|2036.4|21
1741685700000|2025-03-11 09:35:00|2043.6|2037.6|2043.6|2037.6|2044.1|2038.1|2042.9|2036.9|13
1741686000000|2025-03-11 09:40:00|2043.9|2037.9|2047.4|2041.4|2047.4|2041.4|2043.9|2037.9|19
1741686300000|2025-03-11 09:45:00|2047.1|2041.1|2051.1|2045.1|2051.1|2045.1|2046.9|2040.9|24
1741686600000|2025-03-11 09:50:00|2050.9|2044.9|2050.4|2044.4|2050.9|2044.9|2048.9|2042.9|42
1741686900000|2025-03-11 09:55:00|2050.1|2044.1|2049.9|2043.9|2050.4|2044.4|2049.9|2043.9|18
1741687200000|2025-03-11 10:00:00|2050.1|2044.1|2049.6|2043.6|2050.4|2044.4|2049.6|2043.6|11
1741687500000|2025-03-11 10:05:00|2049.9|2043.9|2049.9|2043.9|2050.4|2044.4|2049.9|2043.9|5
1741687800000|2025-03-11 10:10:00|2049.6|2043.6|2050.1|2044.1|2050.1|2044.1|2049.6|2043.6|9
1741688100000|2025-03-11 10:15:00|2050.4|2044.4|2050.1|2044.1|2050.6|2044.6|2049.9|2043.9|12
1741688400000|2025-03-11 10:20:00|2049.9|2043.9|2050.6|2044.6|2050.6|2044.6|2049.6|2043.6|8
1741688700000|2025-03-11 10:25:00|2050.4|2044.4|2050.4|2044.4|2050.6|2044.6|2049.4|2043.4|12
1741689000000|2025-03-11 10:30:00|2050.6|2044.6|2050.6|2044.6|2051.1|2045.1|2050.4|2044.4|23
1741689300000|2025-03-11 10:35:00|2050.9|2044.9|2052.1|2046.1|2052.1|2046.1|2050.9|2044.9|16
1741689600000|2025-03-11 10:40:00|2051.9|2045.9|2051.4|2045.4|2051.9|2045.9|2050.9|2044.9|13
1741689900000|2025-03-11 10:45:00|2051.6|2045.6|2051.4|2045.4|2052.1|2046.1|2051.1|2045.1|14
1741690200000|2025-03-11 10:50:00|2051.1|2045.1|2051.6|2045.6|2051.6|2045.6|2051.1|2045.1|7
1741690500000|2025-03-11 10:55:00|2051.4|2045.4|2051.1|2045.1|2051.6|2045.6|2051.1|2045.1|12
1741690800000|2025-03-11 11:00:00|2050.9|2044.9|2050.6|2044.6|2051.9|2045.9|2050.1|2044.1|21
1741691100000|2025-03-11 11:05:00|2050.4|2044.4|2052.1|2046.1|2052.1|2046.1|2050.4|2044.4|17
1741691400000|2025-03-11 11:10:00|2051.6|2045.6|2050.9|2044.9|2052.1|2046.1|2050.4|2044.4|17
1741691700000|2025-03-11 11:15:00|2051.1|2045.1|2051.1|2045.1|2051.4|2045.4|2050.9|2044.9|5
1741692000000|2025-03-11 11:20:00|2050.9|2044.9|2048.9|2042.9|2051.1|2045.1|2048.4|2042.4|27
1741692300000|2025-03-11 11:25:00|2049.1|2043.1|2049.9|2043.9|2050.1|2044.1|2049.1|2043.1|15
1741692600000|2025-03-11 11:30:00|2050.1|2044.1|2049.9|2043.9|2050.6|2044.6|2048.6|2042.6|16
1741692900000|2025-03-11 11:35:00|2049.6|2043.6|2049.6|2043.6|2049.6|2043.6|2048.6|2042.6|7
1741693200000|2025-03-11 11:40:00|2049.9|2043.9|2049.6|2043.6|2050.1|2044.1|2049.6|2043.6|6
1741693500000|2025-03-11 11:45:00|2049.4|2043.4|2049.1|2043.1|2050.1|2044.1|2048.9|2042.9|20
1741693800000|2025-03-11 11:50:00|2048.9|2042.9|2048.9|2042.9|2049.1|2043.1|2048.6|2042.6|7
1741694100000|2025-03-11 11:55:00|2049.1|2043.1|2048.6|2042.6|2049.1|2043.1|2048.6|2042.6|9
1741694400000|2025-03-11 12:00:00|2048.4|2042.4|2046.9|2040.9|2048.4|2042.4|2046.9|2040.9|8
1741694700000|2025-03-11 12:05:00|2047.1|2041.1|2052.1|2046.1|2052.4|2046.4|2047.1|2041.1|53
1741695000000|2025-03-11 12:10:00|2051.9|2045.9|2051.6|2045.6|2052|2046|2051.1|2045.1|12
1741695300000|2025-03-11 12:15:00|2051.4|2045.4|2050.1|2044.1|2051.9|2045.9|2050.1|2044.1|9
1741695600000|2025-03-11 12:20:00|2050.4|2044.4|2049.9|2043.9|2050.9|2044.9|2049.9|2043.9|9
1741695900000|2025-03-11 12:25:00|2049.6|2043.6|2050.1|2044.1|2050.6|2044.6|2049.6|2043.6|17
1741696200000|2025-03-11 12:30:00|2049.9|2043.9|2049.6|2043.6|2051.1|2045.1|2049.6|2043.6|13
1741696500000|2025-03-11 12:35:00|2049.9|2043.9|2050.1|2044.1|2050.4|2044.4|2049.6|2043.6|18
1741696800000|2025-03-11 12:40:00|2050.4|2044.4|2050.9|2044.9|2050.9|2044.9|2050.4|2044.4|7
1741697100000|2025-03-11 12:45:00|2050.6|2044.6|2049.9|2043.9|2050.6|2044.6|2049.4|2043.4|13
1741697400000|2025-03-11 12:50:00|2049.4|2043.4|2048.1|2042.1|2049.4|2043.4|2047.6|2041.6|26
1741697700000|2025-03-11 12:55:00|2048.6|2042.6|2046.4|2040.4|2048.6|2042.6|2046.1|2040.1|19
1741698000000|2025-03-11 13:00:00|2046.1|2040.1|2048.9|2042.9|2048.9|2042.9|2045.5|2039.5|57
1741698300000|2025-03-11 13:05:00|2048.6|2042.6|2049.4|2043.4|2049.6|2043.6|2048.1|2042.1|33
1741698600000|2025-03-11 13:10:00|2049.6|2043.6|2050.1|2044.1|2050.4|2044.4|2049.4|2043.4|50
1741698900000|2025-03-11 13:15:00|2049.9|2043.9|2050.4|2044.4|2051.6|2045.6|2049.4|2043.4|41
1741699200000|2025-03-11 13:20:00|2050.6|2044.6|2051.1|2045.1|2051.1|2045.1|2050.1|2044.1|10
1741699500000|2025-03-11 13:25:00|2050.9|2044.9|2050.4|2044.4|2050.9|2044.9|2050.1|2044.1|11
1741699800000|2025-03-11 13:30:00|2050.1|2044.1|2049.1|2043.1|2050.1|2044.1|2048.9|2042.9|19
1741700100000|2025-03-11 13:35:00|2048.9|2042.9|2048.6|2042.6|2049.1|2043.1|2047.4|2041.4|31
1741700400000|2025-03-11 13:40:00|2048.9|2042.9|2049.4|2043.4|2050.4|2044.4|2048.4|2042.4|23
1741700700000|2025-03-11 13:45:00|2049.1|2043.1|2049.9|2043.9|2050.1|2044.1|2048.1|2042.1|29
1741701000000|2025-03-11 13:50:00|2050.1|2044.1|2050.1|2044.1|2050.6|2044.6|2049.4|2043.4|14
1741701300000|2025-03-11 13:55:00|2050.4|2044.4|2051.9|2045.9|2051.9|2045.9|2050.4|2044.4|13
1741701600000|2025-03-11 14:00:00|2051.6|2045.6|2050.1|2044.1|2051.6|2045.6|2049.4|2043.4|54
1741701900000|2025-03-11 14:05:00|2049.9|2043.9|2053.3|2047.3|2054.1|2048.1|2049.1|2043.1|60
1741702200000|2025-03-11 14:10:00|2053.4|2047.4|2053.4|2047.4|2054.4|2048.4|2052.4|2046.4|61
1741702500000|2025-03-11 14:15:00|2053.6|2047.6|2054.4|2048.4|2054.6|2048.6|2053.4|2047.4|32
1741702800000|2025-03-11 14:20:00|2054.1|2048.1|2052.4|2046.4|2054.6|2048.6|2050.9|2044.9|42
1741703100000|2025-03-11 14:25:00|2052.6|2046.6|2050.9|2044.9|2053.4|2047.4|2050.9|2044.9|49
1741703400000|2025-03-11 14:30:00|2051.6|2045.6|2049.4|2043.4|2052.9|2046.9|2049.4|2043.4|43
1741703700000|2025-03-11 14:35:00|2049.1|2043.1|2049.4|2043.4|2050.5|2044.5|2048.6|2042.6|45
1741704000000|2025-03-11 14:40:00|2049.6|2043.6|2050.9|2044.9|2051.6|2045.6|2048.6|2042.6|37
1741704300000|2025-03-11 14:45:00|2050.6|2044.6|2046.9|2040.9|2050.9|2044.9|2046.9|2040.9|43
1741704600000|2025-03-11 14:50:00|2046.6|2040.6|2047.4|2041.4|2048.1|2042.1|2045.4|2039.4|31
1741704900000|2025-03-11 14:55:00|2047.1|2041.1|2046.9|2040.9|2047.6|2041.6|2046.1|2040.1|33
1741705200000|2025-03-11 15:00:00|2046.6|2040.6|2047.4|2041.4|2047.9|2041.9|2046.6|2040.6|30
1741705500000|2025-03-11 15:05:00|2047.1|2041.1|2048.6|2042.6|2048.6|2042.6|2047.1|2041.1|20
1741705800000|2025-03-11 15:10:00|2048.4|2042.4|2047.1|2041.1|2048.4|2042.4|2047.1|2041.1|19
1741706100000|2025-03-11 15:15:00|2047.4|2041.4|2048.6|2042.6|2048.6|2042.6|2046.9|2040.9|33
1741706400000|2025-03-11 15:20:00|2048.4|2042.4|2047.6|2041.6|2049.1|2043.1|2047.4|2041.4|21
1741706700000|2025-03-11 15:25:00|2047.4|2041.4|2048.4|2042.4|2049.1|2043.1|2047.4|2041.4|26
1741707000000|2025-03-11 15:30:00|2048.6|2042.6|2048.1|2042.1|2049.6|2043.6|2048.1|2042.1|17
1741707300000|2025-03-11 15:35:00|2048.4|2042.4|2049.6|2043.6|2049.6|2043.6|2048.4|2042.4|25
1741707600000|2025-03-11 15:40:00|2049.4|2043.4|2048.6|2042.6|2049.6|2043.6|2048.6|2042.6|8
1741707900000|2025-03-11 15:45:00|2048.4|2042.4|2049.9|2043.9|2050.1|2044.1|2048.1|2042.1|15
1741708200000|2025-03-11 15:50:00|2049.6|2043.6|2052.6|2046.6|2052.6|2046.6|2049.6|2043.6|26
1741708500000|2025-03-11 15:55:00|2052.9|2046.9|2052.1|2046.1|2053.6|2047.6|2052.1|2046.1|44
1741708800000|2025-03-11 16:00:00|2051.9|2045.9|2053.1|2047.1|2053.1|2047.1|2051.9|2045.9|17
1741709100000|2025-03-11 16:05:00|2053.4|2047.4|2052.9|2046.9|2053.4|2047.4|2052.6|2046.6|16
1741709400000|2025-03-11 16:10:00|2052.6|2046.6|2051.1|2045.1|2052.6|2046.6|2050.1|2044.1|21
1741709700000|2025-03-11 16:15:00|2050.9|2044.9|2051.4|2045.4|2052.1|2046.1|2050.6|2044.6|44
1741710000000|2025-03-11 16:20:00|2051.1|2045.1|2052.6|2046.6|2052.9|2046.9|2051.1|2045.1|27
1741710300000|2025-03-11 16:25:00|2052.4|2046.4|2052.6|2046.6|2052.6|2046.6|2052.4|2046.4|18
1741710600000|2025-03-11 16:30:00|2052.9|2046.9|2052.1|2046.1|2053.1|2047.1|2051.9|2045.9|17
1741710900000|2025-03-11 16:35:00|2052.4|2046.4|2052.6|2046.6|2053.1|2047.1|2051.6|2045.6|13
1741711200000|2025-03-11 16:40:00|2052.9|2046.9|2053.6|2047.6|2053.9|2047.9|2052.9|2046.9|5
1741711500000|2025-03-11 16:45:00|2053.9|2047.9|2052.6|2046.6|2053.9|2047.9|2052.1|2046.1|17
1741711800000|2025-03-11 16:50:00|2052.4|2046.4|2054.4|2048.4|2055.1|2049.1|2052.4|2046.4|25
1741712100000|2025-03-11 16:55:00|2054.6|2048.6|2055|2049|2055.8|2049.8|2054.4|2048.4|51
1741712400000|2025-03-11 17:00:00|2054.8|2048.8|2050.8|2044.8|2054.8|2048.8|2050.5|2044.5|45
1741712700000|2025-03-11 17:05:00|2050.9|2044.9|2052.3|2046.3|2052.4|2046.4|2050.9|2044.9|7
1741713000000|2025-03-11 17:10:00|2052.4|2046.4|2051.4|2045.4|2052.4|2046.4|2050.9|2044.9|11
1741713300000|2025-03-11 17:15:00|2051.1|2045.1|2052.3|2046.3|2052.3|2046.3|2051.1|2045.1|9
1741713600000|2025-03-11 17:20:00|2052.1|2046.1|2052.5|2046.5|2053.1|2047.1|2051.6|2045.6|14
1741713900000|2025-03-11 17:25:00|2052.1|2046.1|2052.3|2046.3|2052.5|2046.5|2051.6|2045.6|9
1741714200000|2025-03-11 17:30:00|2052.5|2046.5|2052.5|2046.5|2052.8|2046.8|2052.3|2046.3|7
1741714500000|2025-03-11 17:35:00|2052.3|2046.3|2052.1|2046.1|2052.3|2046.3|2051.9|2045.9|4
1741714800000|2025-03-11 17:40:00|2052.3|2046.3|2053.5|2047.5|2053.5|2047.5|2052.3|2046.3|8
1741715100000|2025-03-11 17:45:00|2053.3|2047.3|2053.5|2047.5|2054.3|2048.3|2053.3|2047.3|12
1741715400000|2025-03-11 17:50:00|2053.4|2047.4|2053.4|2047.4|2053.4|2047.4|2053.4|2047.4|1
1741715700000|2025-03-11 17:55:00|2053.3|2047.3|2053.8|2047.8|2054.5|2048.5|2053|2047|14
1741716000000|2025-03-11 18:00:00|2053.5|2047.5|2053.5|2047.5|2053.5|2047.5|2053.5|2047.5|1
1741716300000|2025-03-11 18:05:00|2053.6|2047.6|2053.8|2047.8|2054|2048|2053.6|2047.6|4
1741716600000|2025-03-11 18:10:00|2053.9|2047.9|2054|2048|2054|2048|2053.9|2047.9|2
1741716900000|2025-03-11 18:15:00|2054.3|2048.3|2054|2048|2054.3|2048.3|2054|2048|2
1741717200000|2025-03-11 18:20:00|2054.3|2048.3|2054.3|2048.3|2054.3|2048.3|2054.3|2048.3|1
1741717800000|2025-03-11 18:30:00|2054.4|2048.4|2054.5|2048.5|2054.5|2048.5|2054.4|2048.4|2
1741718100000|2025-03-11 18:35:00|2054|2048|2054|2048|2054.1|2048.1|2054|2048|3
1741718400000|2025-03-11 18:40:00|2054.3|2048.3|2054.5|2048.5|2055.3|2049.3|2054|2048|42
1741718700000|2025-03-11 18:45:00|2054.8|2048.8|2055.6|2049.6|2055.6|2049.6|2054.8|2048.8|6
1741719000000|2025-03-11 18:50:00|2055.4|2049.4|2055.3|2049.3|2055.5|2049.5|2054.6|2048.6|8
1741719300000|2025-03-11 18:55:00|2061.5|2042.8|2062.5|2043.8|2062.5|2043.8|2061.5|2042.8|3
1741741200000|2025-03-12 01:00:00|2055.1|2049.1|2056.6|2050.6|2056.6|2050.6|2054.9|2048.9|24
1741741500000|2025-03-12 01:05:00|2056.5|2050.5|2056.3|2050.3|2056.6|2050.6|2055.9|2049.9|15
1741741800000|2025-03-12 01:10:00|2056.1|2050.1|2057|2051|2057|2051|2056.1|2050.1|21
1741742100000|2025-03-12 01:15:00|2057.3|2051.3|2056.5|2050.5|2057.4|2051.4|2056.1|2050.1|19
1741742400000|2025-03-12 01:20:00|2056.8|2050.8|2057.6|2051.6|2057.6|2051.6|2056.8|2050.8|11
1741742700000|2025-03-12 01:25:00|2057.4|2051.4|2058.5|2052.5|2058.8|2052.8|2057.4|2051.4|21
1741743000000|2025-03-12 01:30:00|2058.8|2052.8|2059|2053|2059.4|2053.4|2058.8|2052.8|10
1741743300000|2025-03-12 01:35:00|2058.8|2052.8|2059.8|2053.8|2059.8|2053.8|2058.8|2052.8|11
1741743600000|2025-03-12 01:40:00|2059.5|2053.5|2059|2053|2059.5|2053.5|2058.5|2052.5|18
1741743900000|2025-03-12 01:45:00|2059.3|2053.3|2059.8|2053.8|2059.8|2053.8|2059.3|2053.3|8
1741744200000|2025-03-12 01:50:00|2060|2054|2060.1|2054.1|2060.1|2054.1|2060|2054|4
1741744500000|2025-03-12 01:55:00|2060.3|2054.3|2059.9|2053.9|2060.3|2054.3|2059.8|2053.8|7
1741744800000|2025-03-12 02:00:00|2060.5|2054.5|2060.4|2054.4|2060.5|2054.5|2060.3|2054.3|4
1741745100000|2025-03-12 02:05:00|2060.6|2054.6|2061.4|2055.4|2061.6|2055.6|2060.6|2054.6|12
1741745400000|2025-03-12 02:10:00|2061.5|2055.5|2061.9|2055.9|2062|2056|2061.5|2055.5|9
1741745700000|2025-03-12 02:15:00|2061.8|2055.8|2062|2056|2062|2056|2061.5|2055.5|8
1741746000000|2025-03-12 02:20:00|2062.1|2056.1|2062.3|2056.3|2062.4|2056.4|2062.1|2056.1|6
1741746300000|2025-03-12 02:25:00|2062.4|2056.4|2062.3|2056.3|2062.4|2056.4|2062.3|2056.3|6
1741746600000|2025-03-12 02:30:00|2062.1|2056.1|2061.8|2055.8|2062.4|2056.4|2061.8|2055.8|15
1741746900000|2025-03-12 02:35:00|2061.5|2055.5|2060.8|2054.8|2061.8|2055.8|2060.8|2054.8|14
1741747200000|2025-03-12 02:40:00|2060.9|2054.9|2060.5|2054.5|2061.5|2055.5|2060|2054|27
1741747500000|2025-03-12 02:45:00|2060.6|2054.6|2060.9|2054.9|2061|2055|2060.3|2054.3|13
1741747800000|2025-03-12 02:50:00|2061|2055|2061.5|2055.5|2061.5|2055.5|2061|2055|7
1741748100000|2025-03-12 02:55:00|2061.3|2055.3|2061.6|2055.6|2061.8|2055.8|2061.3|2055.3|7
1741748400000|2025-03-12 03:00:00|2061.8|2055.8|2064.3|2058.3|2064.6|2058.6|2061.8|2055.8|14
1741748700000|2025-03-12 03:05:00|2064.4|2058.4|2064.4|2058.4|2064.8|2058.8|2064.4|2058.4|7
1741749000000|2025-03-12 03:10:00|2064.3|2058.3|2064.5|2058.5|2064.8|2058.8|2064.3|2058.3|29
1741749300000|2025-03-12 03:15:00|2064.6|2058.6|2064.6|2058.6|2064.8|2058.8|2064.6|2058.6|3
1741749600000|2025-03-12 03:20:00|2064.5|2058.5|2063.5|2057.5|2064.5|2058.5|2063.5|2057.5|27
1741749900000|2025-03-12 03:25:00|2063.8|2057.8|2064|2058|2064.6|2058.6|2063.8|2057.8|14
1741750200000|2025-03-12 03:30:00|2063.8|2057.8|2064|2058|2064|2058|2063.8|2057.8|6
1741750500000|2025-03-12 03:35:00|2064.6|2058.6|2064.6|2058.6|2064.8|2058.8|2064.6|2058.6|3
1741750800000|2025-03-12 03:40:00|2064.8|2058.8|2064.9|2058.9|2064.9|2058.9|2064.6|2058.6|4
1741751100000|2025-03-12 03:45:00|2065|2059|2065.1|2059.1|2065.1|2059.1|2064.9|2058.9|3
1741751400000|2025-03-12 03:50:00|2065.3|2059.3|2065.9|2059.9|2065.9|2059.9|2065.3|2059.3|4
1741751700000|2025-03-12 03:55:00|2065.8|2059.8|2065.8|2059.8|2065.8|2059.8|2065.8|2059.8|1
1741752000000|2025-03-12 04:00:00|2065.6|2059.6|2065.4|2059.4|2065.6|2059.6|2065|2059|10
1741752300000|2025-03-12 04:05:00|2065.3|2059.3|2065.4|2059.4|2065.4|2059.4|2065|2059|6
1741752600000|2025-03-12 04:10:00|2065.3|2059.3|2065|2059|2065.4|2059.4|2064.8|2058.8|10
1741753200000|2025-03-12 04:20:00|2064.8|2058.8|2064.5|2058.5|2065|2059|2064.1|2058.1|6
1741753500000|2025-03-12 04:25:00|2064.6|2058.6|2064.5|2058.5|2064.8|2058.8|2064.5|2058.5|5
1741753800000|2025-03-12 04:30:00|2064.3|2058.3|2064.3|2058.3|2064.3|2058.3|2064.3|2058.3|1
1741754100000|2025-03-12 04:35:00|2063.9|2057.9|2063.4|2057.4|2064.3|2058.3|2063.4|2057.4|6
1741754700000|2025-03-12 04:45:00|2063.5|2057.5|2064|2058|2064|2058|2063.5|2057.5|3
1741755000000|2025-03-12 04:50:00|2063.9|2057.9|2063.5|2057.5|2063.9|2057.9|2063.5|2057.5|3
1741755300000|2025-03-12 04:55:00|2063.3|2057.3|2063.3|2057.3|2063.3|2057.3|2063.3|2057.3|1
1741755600000|2025-03-12 05:00:00|2063.1|2057.1|2063.3|2057.3|2063.3|2057.3|2063|2057|4
1741755900000|2025-03-12 05:05:00|2063|2057|2063.3|2057.3|2063.3|2057.3|2063|2057|8
1741756200000|2025-03-12 05:10:00|2063|2057|2062.8|2056.8|2063.5|2057.5|2061.8|2055.8|12
1741756500000|2025-03-12 05:15:00|2061.5|2055.5|2061.9|2055.9|2062|2056|2061.5|2055.5|4
1741756800000|2025-03-12 05:20:00|2062|2056|2062|2056|2062.1|2056.1|2061.8|2055.8|5
1741757100000|2025-03-12 05:25:00|2062.3|2056.3|2062|2056|2062.3|2056.3|2062|2056|2
1741757400000|2025-03-12 05:30:00|2061.8|2055.8|2061.9|2055.9|2061.9|2055.9|2060.8|2054.8|37
1741757700000|2025-03-12 05:35:00|2061.6|2055.6|2060.8|2054.8|2062|2056|2060.3|2054.3|31
1741758000000|2025-03-12 05:40:00|2060.5|2054.5|2060.5|2054.5|2060.8|2054.8|2060.1|2054.1|20
1741758300000|2025-03-12 05:45:00|2060.4|2054.4|2060.5|2054.5|2060.8|2054.8|2059.5|2053.5|93
1741758600000|2025-03-12 05:50:00|2060.8|2054.8|2061.3|2055.3|2061.5|2055.5|2060.6|2054.6|25
1741758900000|2025-03-12 05:55:00|2061.5|2055.5|2062.9|2056.9|2063.1|2057.1|2061|2055|151
1741759200000|2025-03-12 06:00:00|2062.6|2056.6|2063.3|2057.3|2063.8|2057.8|2062.4|2056.4|299
1741759500000|2025-03-12 06:05:00|2063|2057|2063.9|2057.9|2064|2058|2062.6|2056.6|43
1741759800000|2025-03-12 06:10:00|2063.8|2057.8|2063.6|2057.6|2064|2058|2063.3|2057.3|47
1741760100000|2025-03-12 06:15:00|2063.8|2057.8|2062.5|2056.5|2063.8|2057.8|2062.4|2056.4|38
1741760400000|2025-03-12 06:20:00|2062.3|2056.3|2061.3|2055.3|2062.5|2056.5|2060.8|2054.8|27
1741760700000|2025-03-12 06:25:00|2061.5|2055.5|2061.5|2055.5|2062|2056|2061.4|2055.4|21
1741761000000|2025-03-12 06:30:00|2061.6|2055.6|2061.6|2055.6|2062.3|2056.3|2061.4|2055.4|25
1741761300000|2025-03-12 06:35:00|2061.8|2055.8|2061.5|2055.5|2062|2056|2061.3|2055.3|53
1741761600000|2025-03-12 06:40:00|2061.1|2055.1|2060.3|2054.3|2061.8|2055.8|2060|2054|61
1741761900000|2025-03-12 06:45:00|2060.4|2054.4|2061|2055|2061.3|2055.3|2060.4|2054.4|60
1741762200000|2025-03-12 06:50:00|2061.3|2055.3|2060.1|2054.1|2061.3|2055.3|2060.1|2054.1|17
1741762500000|2025-03-12 06:55:00|2060.4|2054.4|2062|2056|2062.3|2056.3|2059.8|2053.8|18
1741762800000|2025-03-12 07:00:00|2062.3|2056.3|2063.4|2057.4|2063.4|2057.4|2062.3|2056.3|11
1741763100000|2025-03-12 07:05:00|2063.3|2057.3|2062.9|2056.9|2063.3|2057.3|2062.8|2056.8|4
1741763400000|2025-03-12 07:10:00|2062.8|2056.8|2062.6|2056.6|2062.8|2056.8|2062.3|2056.3|9
1741763700000|2025-03-12 07:15:00|2062.5|2056.5|2062.6|2056.6|2062.6|2056.6|2062.3|2056.3|12
1741764000000|2025-03-12 07:20:00|2062.8|2056.8|2063.5|2057.5|2063.5|2057.5|2062.3|2056.3|19
1741764300000|2025-03-12 07:25:00|2063.6|2057.6|2065.5|2059.5|2065.6|2059.6|2063.6|2057.6|26
1741764600000|2025-03-12 07:30:00|2065.6|2059.6|2065.3|2059.3|2065.8|2059.8|2065|2059|14
1741764900000|2025-03-12 07:35:00|2065.1|2059.1|2064|2058|2065.1|2059.1|2063.3|2057.3|24
1741765200000|2025-03-12 07:40:00|2064.3|2058.3|2064.5|2058.5|2064.5|2058.5|2064.3|2058.3|4
1741765500000|2025-03-12 07:45:00|2064.4|2058.4|2064.4|2058.4|2064.4|2058.4|2064.4|2058.4|1
1741765800000|2025-03-12 07:50:00|2064.3|2058.3|2064.9|2058.9|2065.1|2059.1|2064|2058|11
1741766100000|2025-03-12 07:55:00|2064.8|2058.8|2067.4|2061.4|2067.6|2061.6|2064.8|2058.8|36
1741766400000|2025-03-12 08:00:00|2067.6|2061.6|2069.4|2063.4|2070.1|2064.1|2067.6|2061.6|33
1741766700000|2025-03-12 08:05:00|2069.6|2063.6|2071.1|2065.1|2071.6|2065.6|2069.6|2063.6|22
1741767000000|2025-03-12 08:10:00|2070.9|2064.9|2071.6|2065.6|2071.6|2065.6|2069.9|2063.9|34
1741767300000|2025-03-12 08:15:00|2071.9|2065.9|2075.1|2069.1|2076.6|2070.6|2071.9|2065.9|42
1741767600000|2025-03-12 08:20:00|2075.4|2069.4|2075.4|2069.4|2076.1|2070.1|2075.1|2069.1|20
1741767900000|2025-03-12 08:25:00|2075.6|2069.6|2074.6|2068.6|2075.9|2069.9|2074.1|2068.1|19
1741768200000|2025-03-12 08:30:00|2074.4|2068.4|2072.1|2066.1|2074.4|2068.4|2071.6|2065.6|29
1741768500000|2025-03-12 08:35:00|2072.4|2066.4|2073.4|2067.4|2074.1|2068.1|2071.9|2065.9|16
1741768800000|2025-03-12 08:40:00|2073.6|2067.6|2071.9|2065.9|2073.6|2067.6|2071.4|2065.4|15
1741769100000|2025-03-12 08:45:00|2072.1|2066.1|2072.6|2066.6|2072.6|2066.6|2071.4|2065.4|27
1741769400000|2025-03-12 08:50:00|2072.4|2066.4|2071.1|2065.1|2072.4|2066.4|2070.9|2064.9|9
1741769700000|2025-03-12 08:55:00|2070.9|2064.9|2072.9|2066.9|2072.9|2066.9|2070.9|2064.9|17
1741770000000|2025-03-12 09:00:00|2073.1|2067.1|2072.1|2066.1|2075.9|2069.9|2071.6|2065.6|65
1741770300000|2025-03-12 09:05:00|2072.6|2066.6|2074.6|2068.6|2074.6|2068.6|2071.9|2065.9|46
1741770600000|2025-03-12 09:10:00|2074.4|2068.4|2072.4|2066.4|2074.4|2068.4|2072.1|2066.1|34
1741770900000|2025-03-12 09:15:00|2072.1|2066.1|2072.6|2066.6|2073.1|2067.1|2071.4|2065.4|26
1741771200000|2025-03-12 09:20:00|2072.9|2066.9|2072.1|2066.1|2074.1|2068.1|2072.1|2066.1|22
1741771500000|2025-03-12 09:25:00|2071.9|2065.9|2072.4|2066.4|2073.6|2067.6|2071.9|2065.9|15
1741771800000|2025-03-12 09:30:00|2072.1|2066.1|2074.6|2068.6|2074.6|2068.6|2072.1|2066.1|22
1741772100000|2025-03-12 09:35:00|2074.4|2068.4|2075.9|2069.9|2076.1|2070.1|2074.4|2068.4|26
1741772400000|2025-03-12 09:40:00|2076.1|2070.1|2076.4|2070.4|2076.4|2070.4|2075.9|2069.9|14
1741772700000|2025-03-12 09:45:00|2076.6|2070.6|2078.9|2072.9|2079.4|2073.4|2076.6|2070.6|15
1741773000000|2025-03-12 09:50:00|2079.1|2073.1|2078.4|2072.4|2079.6|2073.6|2078.4|2072.4|34
1741773300000|2025-03-12 09:55:00|2078.6|2072.6|2079.4|2073.4|2079.6|2073.6|2078.4|2072.4|12
1741773600000|2025-03-12 10:00:00|2079.6|2073.6|2080.4|2074.4|2080.9|2074.9|2078.9|2072.9|18
1741773900000|2025-03-12 10:05:00|2080.6|2074.6|2077.9|2071.9|2080.9|2074.9|2077.6|2071.6|34
1741774200000|2025-03-12 10:10:00|2078.1|2072.1|2076.9|2070.9|2078.4|2072.4|2076.4|2070.4|32
1741774500000|2025-03-12 10:15:00|2076.6|2070.6|2076.4|2070.4|2076.6|2070.6|2075.4|2069.4|18
1741774800000|2025-03-12 10:20:00|2076.6|2070.6|2076.4|2070.4|2076.9|2070.9|2075.9|2069.9|7
1741775100000|2025-03-12 10:25:00|2076.6|2070.6|2075.1|2069.1|2076.9|2070.9|2075.1|2069.1|19
1741775400000|2025-03-12 10:30:00|2075.4|2069.4|2074.9|2068.9|2075.6|2069.6|2074.6|2068.6|13
1741775700000|2025-03-12 10:35:00|2075.1|2069.1|2074.9|2068.9|2075.1|2069.1|2074.4|2068.4|8
1741776000000|2025-03-12 10:40:00|2074.6|2068.6|2075.4|2069.4|2075.4|2069.4|2074.1|2068.1|9
1741776300000|2025-03-12 10:45:00|2075.1|2069.1|2074.9|2068.9|2075.4|2069.4|2074.9|2068.9|5
1741776600000|2025-03-12 10:50:00|2074.6|2068.6|2075.4|2069.4|2075.9|2069.9|2073.9|2067.9|22
1741776900000|2025-03-12 10:55:00|2075.1|2069.1|2074.6|2068.6|2075.1|2069.1|2074.4|2068.4|15
1741777200000|2025-03-12 11:00:00|2074.9|2068.9|2075.4|2069.4|2075.4|2069.4|2074.4|2068.4|13
1741777500000|2025-03-12 11:05:00|2075.1|2069.1|2075.4|2069.4|2075.4|2069.4|2075.1|2069.1|2
1741777800000|2025-03-12 11:10:00|2075.6|2069.6|2075.1|2069.1|2075.6|2069.6|2075.1|2069.1|9
1741778100000|2025-03-12 11:15:00|2075.4|2069.4|2075.9|2069.9|2075.9|2069.9|2075.4|2069.4|3
1741778400000|2025-03-12 11:20:00|2075.6|2069.6|2076.4|2070.4|2076.4|2070.4|2074.6|2068.6|13
1741778700000|2025-03-12 11:25:00|2076.6|2070.6|2077.1|2071.1|2077.6|2071.6|2076.6|2070.6|16
1741779000000|2025-03-12 11:30:00|2076.9|2070.9|2077.9|2071.9|2077.9|2071.9|2076.9|2070.9|7
1741779600000|2025-03-12 11:40:00|2077.6|2071.6|2077.1|2071.1|2077.6|2071.6|2076.1|2070.1|13
1741779900000|2025-03-12 11:45:00|2076.9|2070.9|2076.9|2070.9|2077.4|2071.4|2076.6|2070.6|9
1741780200000|2025-03-12 11:50:00|2076.6|2070.6|2076.1|2070.1|2076.6|2070.6|2075.6|2069.6|13
1741780500000|2025-03-12 11:55:00|2076.4|2070.4|2076.4|2070.4|2076.9|2070.9|2075.4|2069.4|15
1741780800000|2025-03-12 12:00:00|2076.6|2070.6|2077.4|2071.4|2077.4|2071.4|2076.1|2070.1|11
1741781100000|2025-03-12 12:05:00|2077.6|2071.6|2080.1|2074.1|2080.6|2074.6|2077.6|2071.6|18
1741781400000|2025-03-12 12:10:00|2080.4|2074.4|2079.9|2073.9|2080.6|2074.6|2079.9|2073.9|9
1741781700000|2025-03-12 12:15:00|2079.6|2073.6|2078.1|2072.1|2079.6|2073.6|2078.1|2072.1|7
1741782000000|2025-03-12 12:20:00|2077.9|2071.9|2077.6|2071.6|2077.9|2071.9|2076.6|2070.6|22
1741782300000|2025-03-12 12:25:00|2077.4|2071.4|2078.4|2072.4|2078.4|2072.4|2076.9|2070.9|9
1741782600000|2025-03-12 12:30:00|2077.6|2071.6|2079.6|2073.6|2079.9|2073.9|2077.4|2071.4|32
1741782900000|2025-03-12 12:35:00|2079.4|2073.4|2079.1|2073.1|2079.9|2073.9|2077.9|2071.9|22
1741783200000|2025-03-12 12:40:00|2078.9|2072.9|2078.9|2072.9|2079.9|2073.9|2078.6|2072.6|18
1741783500000|2025-03-12 12:45:00|2078.6|2072.6|2079.4|2073.4|2079.6|2073.6|2077.9|2071.9|16
1741783800000|2025-03-12 12:50:00|2079.1|2073.1|2079.6|2073.6|2079.6|2073.6|2078.1|2072.1|34
1741784100000|2025-03-12 12:55:00|2079.9|2073.9|2079.9|2073.9|2080.4|2074.4|2079.4|2073.4|14
1741784400000|2025-03-12 13:00:00|2079.6|2073.6|2073.9|2067.9|2079.6|2073.6|2072.5|2066.5|216
1741784700000|2025-03-12 13:05:00|2074.1|2068.1|2073.1|2067.1|2075|2069|2072.6|2066.6|196
1741785000000|2025-03-12 13:10:00|2073.4|2067.4|2074.9|2068.9|2074.9|2068.9|2073.1|2067.1|51
1741785300000|2025-03-12 13:15:00|2074.6|2068.6|2072.9|2066.9|2075.1|2069.1|2072.1|2066.1|72
1741785600000|2025-03-12 13:20:00|2073.1|2067.1|2072.4|2066.4|2074.4|2068.4|2071.9|2065.9|48
1741785900000|2025-03-12 13:25:00|2072.6|2066.6|2071.4|2065.4|2072.9|2066.9|2071.1|2065.1|34
1741786200000|2025-03-12 13:30:00|2071.6|2065.6|2071.1|2065.1|2072.6|2066.6|2071.1|2065.1|43
1741786500000|2025-03-12 13:35:00|2071.4|2065.4|2071.4|2065.4|2072.9|2066.9|2071.1|2065.1|73
1741786800000|2025-03-12 13:40:00|2071.6|2065.6|2072.4|2066.4|2072.9|2066.9|2071.1|2065.1|60
1741787100000|2025-03-12 13:45:00|2072.6|2066.6|2071.1|2065.1|2072.9|2066.9|2070.9|2064.9|20
1741787400000|2025-03-12 13:50:00|2071.4|2065.4|2072.1|2066.1|2073.6|2067.6|2071.4|2065.4|43
1741787700000|2025-03-12 13:55:00|2071.9|2065.9|2072.1|2066.1|2072.4|2066.4|2071.1|2065.1|26
1741788000000|2025-03-12 14:00:00|2072.4|2066.4|2072.1|2066.1|2073.6|2067.6|2071.6|2065.6|38
1741788300000|2025-03-12 14:05:00|2072.4|2066.4|2072.6|2066.6|2072.9|2066.9|2071.9|2065.9|21
1741788600000|2025-03-12 14:10:00|2072.9|2066.9|2075.4|2069.4|2076.1|2070.1|2072.9|2066.9|24
1741788900000|2025-03-12 14:15:00|2075.6|2069.6|2075.9|2069.9|2076.6|2070.6|2075.4|2069.4|21
1741789200000|2025-03-12 14:20:00|2076.1|2070.1|2075.4|2069.4|2076.9|2070.9|2074.9|2068.9|24
1741789500000|2025-03-12 14:25:00|2075.1|2069.1|2076.6|2070.6|2076.6|2070.6|2075.1|2069.1|35
1741789800000|2025-03-12 14:30:00|2076.4|2070.4|2077.4|2071.4|2077.9|2071.9|2076.1|2070.1|46
1741790100000|2025-03-12 14:35:00|2077.6|2071.6|2075.1|2069.1|2077.6|2071.6|2074.9|2068.9|20
1741790400000|2025-03-12 14:40:00|2075.4|2069.4|2073.6|2067.6|2075.9|2069.9|2071.9|2065.9|44
1741790700000|2025-03-12 14:45:00|2073.4|2067.4|2071.9|2065.9|2074.4|2068.4|2071.9|2065.9|23
1741791000000|2025-03-12 14:50:00|2072.1|2066.1|2073.6|2067.6|2074.1|2068.1|2072.1|2066.1|22
1741791300000|2025-03-12 14:55:00|2073.4|2067.4|2072.6|2066.6|2073.4|2067.4|2072.1|2066.1|17
1741791600000|2025-03-12 15:00:00|2072.9|2066.9|2074.1|2068.1|2074.6|2068.6|2072.9|2066.9|26
1741791900000|2025-03-12 15:05:00|2073.9|2067.9|2073.6|2067.6|2073.9|2067.9|2071.9|2065.9|22
1741792200000|2025-03-12 15:10:00|2073.4|2067.4|2074.1|2068.1|2074.1|2068.1|2073.1|2067.1|16
1741792500000|2025-03-12 15:15:00|2073.9|2067.9|2075.1|2069.1|2075.9|2069.9|2073.9|2067.9|13
1741792800000|2025-03-12 15:20:00|2075.4|2069.4|2074.6|2068.6|2075.4|2069.4|2072.9|2066.9|29
1741793100000|2025-03-12 15:25:00|2074.9|2068.9|2074.9|2068.9|2075.9|2069.9|2074.6|2068.6|19
1741793400000|2025-03-12 15:30:00|2075.1|2069.1|2076.9|2070.9|2077.1|2071.1|2075.1|2069.1|22
1741793700000|2025-03-12 15:35:00|2076.6|2070.6|2077.4|2071.4|2077.4|2071.4|2076.6|2070.6|22
1741794000000|2025-03-12 15:40:00|2077.6|2071.6|2077.6|2071.6|2078.1|2072.1|2077.4|2071.4|11
1741794300000|2025-03-12 15:45:00|2077.9|2071.9|2079.6|2073.6|2080.4|2074.4|2077.9|2071.9|33
1741794600000|2025-03-12 15:50:00|2079.9|2073.9|2080.4|2074.4|2080.6|2074.6|2079.4|2073.4|28
1741794900000|2025-03-12 15:55:00|2080.1|2074.1|2080.6|2074.6|2081.1|2075.1|2080.1|2074.1|17
1741795200000|2025-03-12 16:00:00|2080.9|2074.9|2081.6|2075.6|2081.6|2075.6|2080.4|2074.4|20
1741795500000|2025-03-12 16:05:00|2081.4|2075.4|2082.6|2076.6|2082.9|2076.9|2080.6|2074.6|25
1741795800000|2025-03-12 16:10:00|2082.9|2076.9|2083.9|2077.9|2084.9|2078.9|2081.6|2075.6|35
1741796100000|2025-03-12 16:15:00|2083.4|2077.4|2081.9|2075.9|2083.6|2077.6|2081.9|2075.9|23
1741796400000|2025-03-12 16:20:00|2081.6|2075.6|2083.1|2077.1|2083.6|2077.6|2080.9|2074.9|30
1741796700000|2025-03-12 16:25:00|2082.9|2076.9|2083.4|2077.4|2084.1|2078.1|2082.6|2076.6|18
1741797000000|2025-03-12 16:30:00|2083.1|2077.1|2083.6|2077.6|2083.9|2077.9|2082.6|2076.6|28
1741797300000|2025-03-12 16:35:00|2083.9|2077.9|2082.9|2076.9|2084.6|2078.6|2081.4|2075.4|32
1741797600000|2025-03-12 16:40:00|2082.6|2076.6|2080.9|2074.9|2082.6|2076.6|2080.4|2074.4|15
1741797900000|2025-03-12 16:45:00|2081.1|2075.1|2084.4|2078.4|2084.6|2078.6|2081.1|2075.1|18
1741798200000|2025-03-12 16:50:00|2084.1|2078.1|2083.6|2077.6|2084.1|2078.1|2081.6|2075.6|29
1741798500000|2025-03-12 16:55:00|2083.9|2077.9|2083.8|2077.8|2085.9|2079.9|2083.8|2077.8|58
1741798800000|2025-03-12 17:00:00|2084|2078|2083.9|2077.9|2084.5|2078.5|2083.4|2077.4|13
1741799100000|2025-03-12 17:05:00|2084|2078|2083.8|2077.8|2084.6|2078.6|2082.6|2076.6|15
1741799400000|2025-03-12 17:10:00|2083.5|2077.5|2083.8|2077.8|2083.8|2077.8|2083|2077|11
1741799700000|2025-03-12 17:15:00|2083.6|2077.6|2082.9|2076.9|2083.6|2077.6|2082.1|2076.1|10
1741800000000|2025-03-12 17:20:00|2082.8|2076.8|2083.3|2077.3|2083.3|2077.3|2082.8|2076.8|6
1741800300000|2025-03-12 17:25:00|2083.1|2077.1|2085.1|2079.1|2085.3|2079.3|2083|2077|11
1741800600000|2025-03-12 17:30:00|2084.8|2078.8|2084.1|2078.1|2084.8|2078.8|2083.6|2077.6|7
1741800900000|2025-03-12 17:35:00|2084|2078|2083.4|2077.4|2084|2078|2083.4|2077.4|4
1741801200000|2025-03-12 17:40:00|2083.6|2077.6|2082.1|2076.1|2083.6|2077.6|2081.9|2075.9|12
1741801500000|2025-03-12 17:45:00|2081.9|2075.9|2082.4|2076.4|2082.4|2076.4|2081.9|2075.9|6
1741801800000|2025-03-12 17:50:00|2081.5|2075.5|2082.9|2076.9|2083.3|2077.3|2081.4|2075.4|7
1741802100000|2025-03-12 17:55:00|2082.8|2076.8|2082.6|2076.6|2082.9|2076.9|2082.5|2076.5|7
1741802700000|2025-03-12 18:05:00|2082.9|2076.9|2082.6|2076.6|2082.9|2076.9|2082.4|2076.4|5
1741803000000|2025-03-12 18:10:00|2083.1|2077.1|2083.5|2077.5|2083.6|2077.6|2083.1|2077.1|3
1741803600000|2025-03-12 18:20:00|2083.3|2077.3|2083.3|2077.3|2083.3|2077.3|2083.3|2077.3|1
1741804200000|2025-03-12 18:30:00|2083|2077|2083|2077|2083|2077|2083|2077|1
1741804500000|2025-03-12 18:35:00|2082.8|2076.8|2082.8|2076.8|2082.8|2076.8|2082.8|2076.8|1
1741804800000|2025-03-12 18:40:00|2082.9|2076.9|2084.3|2078.3|2084.3|2078.3|2082.9|2076.9|12
1741805100000|2025-03-12 18:45:00|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|1
1741805400000|2025-03-12 18:50:00|2084.3|2078.3|2084.3|2078.3|2084.3|2078.3|2084.3|2078.3|1
1741805700000|2025-03-12 18:55:00|2090.8|2072|2090.5|2071.8|2091.3|2072.5|2088.3|2069.5|9
1741827600000|2025-03-13 01:00:00|2080.9|2074.9|2080.3|2074.3|2081.1|2075.1|2079.4|2073.4|19
1741827900000|2025-03-13 01:05:00|2080.4|2074.4|2077.1|2071.1|2080.6|2074.6|2077|2071|26
1741828200000|2025-03-13 01:10:00|2077|2071|2078.3|2072.3|2078.9|2072.9|2077|2071|16
1741828500000|2025-03-13 01:15:00|2078|2072|2079.6|2073.6|2080.3|2074.3|2078|2072|15
1741828800000|2025-03-13 01:20:00|2079.4|2073.4|2078.5|2072.5|2079.5|2073.5|2078.4|2072.4|15
1741829100000|2025-03-13 01:25:00|2078.8|2072.8|2078.8|2072.8|2079|2073|2078.4|2072.4|12
1741829400000|2025-03-13 01:30:00|2078.5|2072.5|2078.8|2072.8|2079.4|2073.4|2078.3|2072.3|18
1741829700000|2025-03-13 01:35:00|2078.5|2072.5|2078.3|2072.3|2078.5|2072.5|2077.9|2071.9|13
1741830000000|2025-03-13 01:40:00|2078.1|2072.1|2079|2073|2079|2073|2078.1|2072.1|5
1741830300000|2025-03-13 01:45:00|2079.3|2073.3|2079.9|2073.9|2080.1|2074.1|2079.3|2073.3|34
1741830600000|2025-03-13 01:50:00|2079.8|2073.8|2081.8|2075.8|2081.8|2075.8|2079|2073|28
1741830900000|2025-03-13 01:55:00|2082|2076|2081|2075|2082.5|2076.5|2081|2075|22
1741831200000|2025-03-13 02:00:00|2081.6|2075.6|2082.8|2076.8|2082.9|2076.9|2081.6|2075.6|19
1741831500000|2025-03-13 02:05:00|2083|2077|2081.5|2075.5|2083.5|2077.5|2081.5|2075.5|36
1741831800000|2025-03-13 02:10:00|2081.6|2075.6|2080.8|2074.8|2081.8|2075.8|2080.3|2074.3|26
1741832100000|2025-03-13 02:15:00|2081|2075|2081.5|2075.5|2082|2076|2081|2075|9
1741832400000|2025-03-13 02:20:00|2081.6|2075.6|2082.3|2076.3|2082.3|2076.3|2081.4|2075.4|7
1741833000000|2025-03-13 02:30:00|2081.9|2075.9|2081.8|2075.8|2082.5|2076.5|2081.3|2075.3|47
1741833300000|2025-03-13 02:35:00|2081.9|2075.9|2083.5|2077.5|2083.6|2077.6|2081.8|2075.8|22
1741833600000|2025-03-13 02:40:00|2083.6|2077.6|2084|2078|2084.5|2078.5|2082.8|2076.8|24
1741833900000|2025-03-13 02:45:00|2083.8|2077.8|2083.3|2077.3|2083.8|2077.8|2083.3|2077.3|11
1741834200000|2025-03-13 02:50:00|2083.4|2077.4|2084.5|2078.5|2084.6|2078.6|2083.4|2077.4|17
1741834500000|2025-03-13 02:55:00|2084.8|2078.8|2085|2079|2085.8|2079.8|2084.8|2078.8|22
1741834800000|2025-03-13 03:00:00|2084.9|2078.9|2084.5|2078.5|2085.1|2079.1|2084|2078|18
1741835100000|2025-03-13 03:05:00|2084.8|2078.8|2084|2078|2084.8|2078.8|2083.8|2077.8|7
1741835400000|2025-03-13 03:10:00|2083.8|2077.8|2083.9|2077.9|2084|2078|2083.5|2077.5|9
1741835700000|2025-03-13 03:15:00|2084.1|2078.1|2083.3|2077.3|2084.1|2078.1|2082.8|2076.8|17
1741836000000|2025-03-13 03:20:00|2083.1|2077.1|2083.8|2077.8|2083.8|2077.8|2083.1|2077.1|8
1741836300000|2025-03-13 03:25:00|2083.5|2077.5|2083.5|2077.5|2084|2078|2083.5|2077.5|7
1741836600000|2025-03-13 03:30:00|2083.3|2077.3|2083|2077|2083.3|2077.3|2083|2077|3
1741836900000|2025-03-13 03:35:00|2082.8|2076.8|2082.8|2076.8|2083|2077|2082.5|2076.5|14
1741837200000|2025-03-13 03:40:00|2082.9|2076.9|2083|2077|2083|2077|2082.5|2076.5|8
1741837500000|2025-03-13 03:45:00|2082.8|2076.8|2081.9|2075.9|2082.8|2076.8|2081.9|2075.9|5
1741837800000|2025-03-13 03:50:00|2081.8|2075.8|2081.4|2075.4|2081.8|2075.8|2081.4|2075.4|5
1741838100000|2025-03-13 03:55:00|2081.5|2075.5|2081.5|2075.5|2081.5|2075.5|2081.5|2075.5|1
1741838700000|2025-03-13 04:05:00|2081.3|2075.3|2081.9|2075.9|2081.9|2075.9|2081.3|2075.3|4
1741839000000|2025-03-13 04:10:00|2081.8|2075.8|2081.5|2075.5|2081.8|2075.8|2081.5|2075.5|2
1741839600000|2025-03-13 04:20:00|2081.3|2075.3|2081|2075|2081.3|2075.3|2081|2075|2
1741839900000|2025-03-13 04:25:00|2080.9|2074.9|2080.9|2074.9|2080.9|2074.9|2080.9|2074.9|1
1741840200000|2025-03-13 04:30:00|2080.8|2074.8|2080.8|2074.8|2080.8|2074.8|2080.6|2074.6|3
1741840500000|2025-03-13 04:35:00|2080.5|2074.5|2078.8|2072.8|2080.5|2074.5|2078.8|2072.8|4
1741840800000|2025-03-13 04:40:00|2078.5|2072.5|2076.5|2070.5|2078.5|2072.5|2076.5|2070.5|5
1741841100000|2025-03-13 04:45:00|2076.6|2070.6|2076.9|2070.9|2077.1|2071.1|2076.5|2070.5|8
1741841400000|2025-03-13 04:50:00|2077.1|2071.1|2077.8|2071.8|2077.8|2071.8|2077.1|2071.1|5
1741841700000|2025-03-13 04:55:00|2077.5|2071.5|2077.5|2071.5|2077.5|2071.5|2077.5|2071.5|1
1741842000000|2025-03-13 05:00:00|2077.3|2071.3|2077.3|2071.3|2077.3|2071.3|2077|2071|3
1741842300000|2025-03-13 05:05:00|2077.1|2071.1|2077|2071|2077.1|2071.1|2077|2071|2
1741842600000|2025-03-13 05:10:00|2077.3|2071.3|2077|2071|2077.3|2071.3|2077|2071|5
1741842900000|2025-03-13 05:15:00|2077.1|2071.1|2077|2071|2077.1|2071.1|2077|2071|2
1741843500000|2025-03-13 05:25:00|2077.1|2071.1|2077|2071|2077.3|2071.3|2077|2071|7
1741843800000|2025-03-13 05:30:00|2076.8|2070.8|2076.9|2070.9|2077.5|2071.5|2075.8|2069.8|26
1741844100000|2025-03-13 05:35:00|2076.6|2070.6|2076.9|2070.9|2077.3|2071.3|2076.4|2070.4|12
1741844400000|2025-03-13 05:40:00|2077.1|2071.1|2076.4|2070.4|2077.5|2071.5|2076.4|2070.4|10
1741844700000|2025-03-13 05:45:00|2076.6|2070.6|2077.3|2071.3|2077.3|2071.3|2076.6|2070.6|4
1741845000000|2025-03-13 05:50:00|2076.9|2070.9|2077.5|2071.5|2077.5|2071.5|2076.9|2070.9|8
1741845300000|2025-03-13 05:55:00|2077.4|2071.4|2078.4|2072.4|2078.4|2072.4|2077.1|2071.1|18
1741845600000|2025-03-13 06:00:00|2078.3|2072.3|2076.8|2070.8|2078.4|2072.4|2076.8|2070.8|20
1741845900000|2025-03-13 06:05:00|2076.6|2070.6|2077|2071|2077|2071|2076.3|2070.3|8
1741846200000|2025-03-13 06:10:00|2076.8|2070.8|2077|2071|2077.3|2071.3|2076.8|2070.8|4
1741846500000|2025-03-13 06:15:00|2077.3|2071.3|2077.1|2071.1|2077.9|2071.9|2077.1|2071.1|11
1741846800000|2025-03-13 06:20:00|2077.3|2071.3|2076.3|2070.3|2077.3|2071.3|2076.3|2070.3|7
1741847100000|2025-03-13 06:25:00|2076.5|2070.5|2077.6|2071.6|2077.8|2071.8|2076.5|2070.5|8
1741847400000|2025-03-13 06:30:00|2077.4|2071.4|2078|2072|2078|2072|2077.4|2071.4|5
1741847700000|2025-03-13 06:35:00|2078.3|2072.3|2078.3|2072.3|2078.3|2072.3|2078.3|2072.3|1
1741848000000|2025-03-13 06:40:00|2078.5|2072.5|2078.3|2072.3|2078.5|2072.5|2078.3|2072.3|14
1741848300000|2025-03-13 06:45:00|2078.4|2072.4|2079|2073|2079.5|2073.5|2078.4|2072.4|11
1741848600000|2025-03-13 06:50:00|2079.3|2073.3|2079.6|2073.6|2079.6|2073.6|2079.3|2073.3|2
1741848900000|2025-03-13 06:55:00|2079.1|2073.1|2079.8|2073.8|2079.8|2073.8|2078.5|2072.5|18
1741849200000|2025-03-13 07:00:00|2079.4|2073.4|2079.3|2073.3|2079.8|2073.8|2079.3|2073.3|8
1741849500000|2025-03-13 07:05:00|2079.4|2073.4|2079.8|2073.8|2079.8|2073.8|2079.4|2073.4|2
1741849800000|2025-03-13 07:10:00|2080|2074|2080.1|2074.1|2080.1|2074.1|2080|2074|2
1741850100000|2025-03-13 07:15:00|2080.4|2074.4|2080.3|2074.3|2080.4|2074.4|2080.3|2074.3|4
1741850400000|2025-03-13 07:20:00|2080.1|2074.1|2079.8|2073.8|2080.1|2074.1|2079.8|2073.8|5
1741850700000|2025-03-13 07:25:00|2079.6|2073.6|2078|2072|2079.6|2073.6|2077.8|2071.8|9
1741851000000|2025-03-13 07:30:00|2078.3|2072.3|2078.3|2072.3|2078.8|2072.8|2078.3|2072.3|7
1741851300000|2025-03-13 07:35:00|2078|2072|2075.6|2069.6|2078|2072|2074.8|2068.8|13
1741851600000|2025-03-13 07:40:00|2075.8|2069.8|2076.5|2070.5|2077.5|2071.5|2075.8|2069.8|18
1741851900000|2025-03-13 07:45:00|2076.8|2070.8|2074.9|2068.9|2077.3|2071.3|2073.9|2067.9|32
1741852200000|2025-03-13 07:50:00|2075|2069|2075|2069|2075.5|2069.5|2074.5|2068.5|12
1741852500000|2025-03-13 07:55:00|2075.1|2069.1|2075.4|2069.4|2076.1|2070.1|2074.6|2068.6|14
1741852800000|2025-03-13 08:00:00|2075.6|2069.6|2072.1|2066.1|2079.6|2073.6|2071.8|2065.8|95
1741853100000|2025-03-13 08:05:00|2072|2066|2072|2066|2072.4|2066.4|2069.5|2063.5|68
1741853400000|2025-03-13 08:10:00|2071.8|2065.8|2073.4|2067.4|2074.6|2068.6|2071.8|2065.8|43
1741853700000|2025-03-13 08:15:00|2073.1|2067.1|2073.9|2067.9|2074.1|2068.1|2072.6|2066.6|23
1741854000000|2025-03-13 08:20:00|2073.6|2067.6|2075.1|2069.1|2076.1|2070.1|2073.1|2067.1|21
1741854300000|2025-03-13 08:25:00|2074.9|2068.9|2075.1|2069.1|2075.6|2069.6|2074.4|2068.4|33
1741854600000|2025-03-13 08:30:00|2074.9|2068.9|2076.6|2070.6|2076.6|2070.6|2074.4|2068.4|28
1741854900000|2025-03-13 08:35:00|2076.9|2070.9|2079|2073|2079.3|2073.3|2076.9|2070.9|37
1741855200000|2025-03-13 08:40:00|2078.9|2072.9|2077.4|2071.4|2079.1|2073.1|2077.4|2071.4|17
1741855500000|2025-03-13 08:45:00|2077.1|2071.1|2076.4|2070.4|2077.6|2071.6|2076.4|2070.4|27
1741855800000|2025-03-13 08:50:00|2076.6|2070.6|2077.1|2071.1|2077.4|2071.4|2076.4|2070.4|18
1741856100000|2025-03-13 08:55:00|2076.9|2070.9|2075.9|2069.9|2077.9|2071.9|2075.9|2069.9|23
1741856400000|2025-03-13 09:00:00|2076.1|2070.1|2070.5|2064.5|2077.4|2071.4|2068.4|2062.4|85
1741856700000|2025-03-13 09:05:00|2070.8|2064.8|2068.4|2062.4|2071.3|2065.3|2067.4|2061.4|48
1741857000000|2025-03-13 09:10:00|2068.6|2062.6|2071.4|2065.4|2071.6|2065.6|2068.4|2062.4|33
1741857300000|2025-03-13 09:15:00|2071.6|2065.6|2071.9|2065.9|2071.9|2065.9|2069.6|2063.6|20
1741857600000|2025-03-13 09:20:00|2072.1|2066.1|2072.6|2066.6|2072.6|2066.6|2071.9|2065.9|9
1741857900000|2025-03-13 09:25:00|2072.4|2066.4|2071.6|2065.6|2072.9|2066.9|2071.1|2065.1|18
1741858200000|2025-03-13 09:30:00|2071.4|2065.4|2074.1|2068.1|2074.1|2068.1|2071.4|2065.4|18
1741858500000|2025-03-13 09:35:00|2073.4|2067.4|2071.9|2065.9|2073.4|2067.4|2070.6|2064.6|51
1741858800000|2025-03-13 09:40:00|2072|2066|2071.9|2065.9|2072.4|2066.4|2071.9|2065.9|15
1741859100000|2025-03-13 09:45:00|2072.1|2066.1|2071.9|2065.9|2072.4|2066.4|2071.4|2065.4|15
1741859400000|2025-03-13 09:50:00|2071.6|2065.6|2074.9|2068.9|2075.1|2069.1|2071.6|2065.6|23
1741859700000|2025-03-13 09:55:00|2075.1|2069.1|2075.1|2069.1|2075.4|2069.4|2074.9|2068.9|11
1741860000000|2025-03-13 10:00:00|2075.4|2069.4|2076.4|2070.4|2076.6|2070.6|2074.4|2068.4|37
1741860300000|2025-03-13 10:05:00|2076.9|2070.9|2076.1|2070.1|2077.1|2071.1|2075.1|2069.1|17
1741860600000|2025-03-13 10:10:00|2075.9|2069.9|2076.9|2070.9|2076.9|2070.9|2075.1|2069.1|19
1741860900000|2025-03-13 10:15:00|2076.6|2070.6|2076.4|2070.4|2076.6|2070.6|2075.6|2069.6|17
1741861200000|2025-03-13 10:20:00|2076.6|2070.6|2077.6|2071.6|2078.4|2072.4|2076.4|2070.4|26
1741861500000|2025-03-13 10:25:00|2077.9|2071.9|2077.6|2071.6|2078.1|2072.1|2076.1|2070.1|39
1741861800000|2025-03-13 10:30:00|2077.9|2071.9|2077.9|2071.9|2078.4|2072.4|2076.4|2070.4|23
1741862100000|2025-03-13 10:35:00|2077.6|2071.6|2078.4|2072.4|2078.4|2072.4|2077.4|2071.4|8
1741862400000|2025-03-13 10:40:00|2078.6|2072.6|2077.4|2071.4|2078.6|2072.6|2076.6|2070.6|15
1741862700000|2025-03-13 10:45:00|2077.6|2071.6|2078.6|2072.6|2078.6|2072.6|2077.6|2071.6|12
1741863000000|2025-03-13 10:50:00|2078.9|2072.9|2078.9|2072.9|2078.9|2072.9|2077.6|2071.6|12
1741863300000|2025-03-13 10:55:00|2078.6|2072.6|2077.6|2071.6|2078.6|2072.6|2077.4|2071.4|8
1741863600000|2025-03-13 11:00:00|2077.4|2071.4|2076.1|2070.1|2077.4|2071.4|2074.6|2068.6|27
1741863900000|2025-03-13 11:05:00|2076.4|2070.4|2072.9|2066.9|2076.6|2070.6|2072.9|2066.9|33
1741864200000|2025-03-13 11:10:00|2072.6|2066.6|2074.9|2068.9|2074.9|2068.9|2072.6|2066.6|13
1741864500000|2025-03-13 11:15:00|2075.1|2069.1|2073.9|2067.9|2075.1|2069.1|2073.4|2067.4|19
1741864800000|2025-03-13 11:20:00|2073.4|2067.4|2073.9|2067.9|2073.9|2067.9|2072.4|2066.4|30
1741865100000|2025-03-13 11:25:00|2074.1|2068.1|2075.6|2069.6|2075.6|2069.6|2074.1|2068.1|17
1741865400000|2025-03-13 11:30:00|2075.4|2069.4|2075.9|2069.9|2076.9|2070.9|2075.4|2069.4|17
1741865700000|2025-03-13 11:35:00|2076.1|2070.1|2076.9|2070.9|2076.9|2070.9|2076.1|2070.1|6
1741866000000|2025-03-13 11:40:00|2076.6|2070.6|2075.4|2069.4|2076.6|2070.6|2074.6|2068.6|14
1741866300000|2025-03-13 11:45:00|2075.1|2069.1|2074.6|2068.6|2075.1|2069.1|2073.6|2067.6|12
1741866600000|2025-03-13 11:50:00|2074.9|2068.9|2077.6|2071.6|2077.6|2071.6|2074.9|2068.9|63
1741866900000|2025-03-13 11:55:00|2077.9|2071.9|2077.9|2071.9|2078.9|2072.9|2076.4|2070.4|43
1741867200000|2025-03-13 12:00:00|2078.1|2072.1|2077.6|2071.6|2079.1|2073.1|2077.4|2071.4|28
1741867500000|2025-03-13 12:05:00|2077.9|2071.9|2076.9|2070.9|2078.4|2072.4|2076.9|2070.9|22
1741867800000|2025-03-13 12:10:00|2077.1|2071.1|2075.1|2069.1|2077.4|2071.4|2075.1|2069.1|20
1741868100000|2025-03-13 12:15:00|2075.4|2069.4|2075.4|2069.4|2076.1|2070.1|2074.1|2068.1|17
1741868400000|2025-03-13 12:20:00|2075.1|2069.1|2074.9|2068.9|2075.6|2069.6|2074.6|2068.6|14
1741868700000|2025-03-13 12:25:00|2074.6|2068.6|2074.9|2068.9|2074.9|2068.9|2074.1|2068.1|13
1741869000000|2025-03-13 12:30:00|2075.1|2069.1|2073.9|2067.9|2075.4|2069.4|2073.9|2067.9|20
1741869300000|2025-03-13 12:35:00|2074.1|2068.1|2074.9|2068.9|2074.9|2068.9|2074.1|2068.1|9
1741869600000|2025-03-13 12:40:00|2075.1|2069.1|2075.6|2069.6|2076.6|2070.6|2075.1|2069.1|23
1741869900000|2025-03-13 12:45:00|2075.9|2069.9|2074.4|2068.4|2076.9|2070.9|2073.6|2067.6|31
1741870200000|2025-03-13 12:50:00|2074.6|2068.6|2075.1|2069.1|2075.1|2069.1|2074.4|2068.4|20
1741870500000|2025-03-13 12:55:00|2074.9|2068.9|2074.9|2068.9|2075.9|2069.9|2073.9|2067.9|15
1741870800000|2025-03-13 13:00:00|2074.6|2068.6|2074.4|2068.4|2075.9|2069.9|2073|2067|54
1741871100000|2025-03-13 13:05:00|2074.6|2068.6|2075.1|2069.1|2075.4|2069.4|2074.6|2068.6|25
1741871400000|2025-03-13 13:10:00|2075.4|2069.4|2075.9|2069.9|2075.9|2069.9|2074.1|2068.1|19
1741871700000|2025-03-13 13:15:00|2075.6|2069.6|2078.4|2072.4|2078.9|2072.9|2075.6|2069.6|17
1741872000000|2025-03-13 13:20:00|2078.1|2072.1|2079.1|2073.1|2079.1|2073.1|2077.6|2071.6|15
1741872300000|2025-03-13 13:25:00|2079.4|2073.4|2079.4|2073.4|2079.6|2073.6|2079.1|2073.1|5
1741872600000|2025-03-13 13:30:00|2079.6|2073.6|2078.6|2072.6|2079.9|2073.9|2078.1|2072.1|17
1741872900000|2025-03-13 13:35:00|2078.1|2072.1|2078.6|2072.6|2079.1|2073.1|2078.1|2072.1|17
1741873200000|2025-03-13 13:40:00|2078.9|2072.9|2079.1|2073.1|2079.6|2073.6|2078.6|2072.6|41
1741873500000|2025-03-13 13:45:00|2078.6|2072.6|2077.4|2071.4|2079.1|2073.1|2077.4|2071.4|26
1741873800000|2025-03-13 13:50:00|2077.1|2071.1|2077.1|2071.1|2077.9|2071.9|2076.4|2070.4|25
1741874100000|2025-03-13 13:55:00|2076.9|2070.9|2078.1|2072.1|2078.1|2072.1|2076.9|2070.9|23
1741874400000|2025-03-13 14:00:00|2077.9|2071.9|2080.1|2074.1|2080.1|2074.1|2077.4|2071.4|33
1741874700000|2025-03-13 14:05:00|2080.4|2074.4|2081.9|2075.9|2082.1|2076.1|2080.1|2074.1|33
1741875000000|2025-03-13 14:10:00|2081.6|2075.6|2081.4|2075.4|2081.6|2075.6|2080.1|2074.1|53
1741875300000|2025-03-13 14:15:00|2081.1|2075.1|2083|2077|2084.1|2078.1|2080.9|2074.9|30
1741875600000|2025-03-13 14:20:00|2083.1|2077.1|2083.4|2077.4|2083.6|2077.6|2082.4|2076.4|34
1741875900000|2025-03-13 14:25:00|2083.6|2077.6|2082.1|2076.1|2083.9|2077.9|2081.4|2075.4|33
1741876200000|2025-03-13 14:30:00|2082.4|2076.4|2082.4|2076.4|2083.1|2077.1|2081.1|2075.1|55
1741876500000|2025-03-13 14:35:00|2082.6|2076.6|2083.9|2077.9|2083.9|2077.9|2082.4|2076.4|24
1741876800000|2025-03-13 14:40:00|2084.1|2078.1|2085.1|2079.1|2085.1|2079.1|2083.9|2077.9|29
1741877100000|2025-03-13 14:45:00|2084.9|2078.9|2085.6|2079.6|2085.6|2079.6|2084.4|2078.4|24
1741877400000|2025-03-13 14:50:00|2085.9|2079.9|2086.6|2080.6|2087.4|2081.4|2085.9|2079.9|21
1741877700000|2025-03-13 14:55:00|2086.4|2080.4|2085.1|2079.1|2086.4|2080.4|2083.4|2077.4|37
1741878000000|2025-03-13 15:00:00|2085.4|2079.4|2086.6|2080.6|2087.1|2081.1|2084.4|2078.4|31
1741878300000|2025-03-13 15:05:00|2086.4|2080.4|2084.1|2078.1|2086.4|2080.4|2084.1|2078.1|26
1741878600000|2025-03-13 15:10:00|2083.9|2077.9|2084.4|2078.4|2086.1|2080.1|2083.9|2077.9|15
1741878900000|2025-03-13 15:15:00|2084.6|2078.6|2083.6|2077.6|2085.6|2079.6|2082.6|2076.6|19
1741879200000|2025-03-13 15:20:00|2083.4|2077.4|2082.6|2076.6|2083.6|2077.6|2082.4|2076.4|23
1741879500000|2025-03-13 15:25:00|2082.9|2076.9|2080.6|2074.6|2082.9|2076.9|2079.9|2073.9|26
1741879800000|2025-03-13 15:30:00|2080.4|2074.4|2080.9|2074.9|2081.4|2075.4|2079.4|2073.4|35
1741880100000|2025-03-13 15:35:00|2080.6|2074.6|2082.4|2076.4|2083.4|2077.4|2079.9|2073.9|38
1741880400000|2025-03-13 15:40:00|2082.6|2076.6|2081.6|2075.6|2082.6|2076.6|2080.4|2074.4|54
1741880700000|2025-03-13 15:45:00|2081.4|2075.4|2078.1|2072.1|2081.4|2075.4|2078.1|2072.1|42
1741881000000|2025-03-13 15:50:00|2078.4|2072.4|2079.4|2073.4|2079.9|2073.9|2076.9|2070.9|39
1741881300000|2025-03-13 15:55:00|2079.6|2073.6|2078.1|2072.1|2080.4|2074.4|2076.3|2070.3|49
1741881600000|2025-03-13 16:00:00|2078.4|2072.4|2078.9|2072.9|2079.1|2073.1|2077.9|2071.9|20
1741881900000|2025-03-13 16:05:00|2078.6|2072.6|2080.4|2074.4|2080.4|2074.4|2078.1|2072.1|27
1741882200000|2025-03-13 16:10:00|2080.1|2074.1|2083.5|2077.5|2084.3|2078.3|2079.9|2073.9|37
1741882500000|2025-03-13 16:15:00|2083.3|2077.3|2082.4|2076.4|2083.3|2077.3|2081.6|2075.6|46
1741882800000|2025-03-13 16:20:00|2081.9|2075.9|2082.9|2076.9|2083.9|2077.9|2081.9|2075.9|24
1741883100000|2025-03-13 16:25:00|2082.6|2076.6|2084.1|2078.1|2084.1|2078.1|2082.4|2076.4|30
1741883400000|2025-03-13 16:30:00|2083.9|2077.9|2080.9|2074.9|2084.6|2078.6|2080.1|2074.1|30
1741883700000|2025-03-13 16:35:00|2080.6|2074.6|2079.4|2073.4|2081.4|2075.4|2078.9|2072.9|48
1741884000000|2025-03-13 16:40:00|2079.6|2073.6|2081.4|2075.4|2081.9|2075.9|2079.6|2073.6|20
1741884300000|2025-03-13 16:45:00|2081.6|2075.6|2079.6|2073.6|2082.1|2076.1|2079.6|2073.6|40
1741884600000|2025-03-13 16:50:00|2079.4|2073.4|2080.6|2074.6|2081.1|2075.1|2079.1|2073.1|32
1741884900000|2025-03-13 16:55:00|2080.4|2074.4|2077|2071|2080.4|2074.4|2073.4|2067.4|93
1741885200000|2025-03-13 17:00:00|2077.3|2071.3|2075.8|2069.8|2078|2072|2074.9|2068.9|17
1741885500000|2025-03-13 17:05:00|2076.6|2070.6|2075.4|2069.4|2076.6|2070.6|2075.1|2069.1|10
1741885800000|2025-03-13 17:10:00|2075.6|2069.6|2075.6|2069.6|2075.6|2069.6|2075.6|2069.6|1
1741886100000|2025-03-13 17:15:00|2075.8|2069.8|2075.4|2069.4|2075.9|2069.9|2075|2069|9
1741886400000|2025-03-13 17:20:00|2075.6|2069.6|2073.5|2067.5|2075.6|2069.6|2072.1|2066.1|16
1741886700000|2025-03-13 17:25:00|2073.3|2067.3|2073|2067|2073.5|2067.5|2073|2067|5
1741887000000|2025-03-13 17:30:00|2072.8|2066.8|2073.4|2067.4|2073.5|2067.5|2072.8|2066.8|8
1741887300000|2025-03-13 17:35:00|2073.5|2067.5|2073.8|2067.8|2074.4|2068.4|2073.5|2067.5|8
1741887600000|2025-03-13 17:40:00|2074|2068|2075.1|2069.1|2075.3|2069.3|2074|2068|5
1741887900000|2025-03-13 17:45:00|2074.9|2068.9|2073.8|2067.8|2075.3|2069.3|2073.8|2067.8|4
1741888200000|2025-03-13 17:50:00|2073.5|2067.5|2073.5|2067.5|2073.5|2067.5|2073.4|2067.4|3
1741888500000|2025-03-13 17:55:00|2073.8|2067.8|2072.8|2066.8|2073.8|2067.8|2072.8|2066.8|2
1741888800000|2025-03-13 18:00:00|2072.9|2066.9|2073.3|2067.3|2073.5|2067.5|2072.8|2066.8|6
1741889100000|2025-03-13 18:05:00|2073.5|2067.5|2073.6|2067.6|2073.9|2067.9|2073.4|2067.4|6
1741889400000|2025-03-13 18:10:00|2074.5|2068.5|2073.8|2067.8|2074.5|2068.5|2073.8|2067.8|4
1741889700000|2025-03-13 18:15:00|2073.6|2067.6|2073.8|2067.8|2073.8|2067.8|2073.6|2067.6|2
1741890000000|2025-03-13 18:20:00|2074|2068|2074.3|2068.3|2074.3|2068.3|2074|2068|2
1741890300000|2025-03-13 18:25:00|2074.5|2068.5|2075.4|2069.4|2075.4|2069.4|2074.5|2068.5|4
1741890600000|2025-03-13 18:30:00|2075.5|2069.5|2075|2069|2075.5|2069.5|2075|2069|3
1741891200000|2025-03-13 18:40:00|2075.3|2069.3|2075.3|2069.3|2075.3|2069.3|2075.3|2069.3|1
1741891500000|2025-03-13 18:45:00|2075.5|2069.5|2075.4|2069.4|2075.8|2069.8|2075.4|2069.4|4
1741892100000|2025-03-13 18:55:00|2075.5|2069.5|2081|2062.3|2081.8|2069.5|2075.3|2061.5|7
1741914000000|2025-03-14 01:00:00|2080.5|2074.5|2080.6|2074.6|2081.5|2075.5|2080.5|2074.5|14
1741914300000|2025-03-14 01:05:00|2080.8|2074.8|2080.1|2074.1|2081|2075|2080|2074|26
1741914600000|2025-03-14 01:10:00|2080.3|2074.3|2081.9|2075.9|2082.1|2076.1|2080.3|2074.3|18
1741914900000|2025-03-14 01:15:00|2082.1|2076.1|2082.3|2076.3|2082.5|2076.5|2081.6|2075.6|20
1741915200000|2025-03-14 01:20:00|2081.9|2075.9|2082.6|2076.6|2082.6|2076.6|2081.6|2075.6|17
1741915500000|2025-03-14 01:25:00|2082.5|2076.5|2083.9|2077.9|2083.9|2077.9|2082.5|2076.5|13
1741915800000|2025-03-14 01:30:00|2083.8|2077.8|2084.3|2078.3|2085.5|2079.5|2082.8|2076.8|34
1741916100000|2025-03-14 01:35:00|2084.4|2078.4|2084.8|2078.8|2084.9|2078.9|2084.3|2078.3|16
1741916400000|2025-03-14 01:40:00|2084.5|2078.5|2084.8|2078.8|2084.9|2078.9|2084.5|2078.5|18
1741916700000|2025-03-14 01:45:00|2084.5|2078.5|2084.1|2078.1|2084.5|2078.5|2083.6|2077.6|12
1741917000000|2025-03-14 01:50:00|2084.3|2078.3|2085.1|2079.1|2085.1|2079.1|2084.3|2078.3|14
1741917300000|2025-03-14 01:55:00|2085.4|2079.4|2085.8|2079.8|2086.1|2080.1|2085.4|2079.4|8
1741917600000|2025-03-14 02:00:00|2085.9|2079.9|2085.5|2079.5|2085.9|2079.9|2085|2079|16
1741917900000|2025-03-14 02:05:00|2085.6|2079.6|2086.1|2080.1|2086.1|2080.1|2085.6|2079.6|14
1741918200000|2025-03-14 02:10:00|2086.3|2080.3|2086.9|2080.9|2086.9|2080.9|2086.1|2080.1|29
1741918500000|2025-03-14 02:15:00|2087.5|2081.5|2086.5|2080.5|2087.5|2081.5|2086|2080|13
1741919100000|2025-03-14 02:25:00|2086.4|2080.4|2086.4|2080.4|2086.5|2080.5|2086.3|2080.3|8
1741919400000|2025-03-14 02:30:00|2086.6|2080.6|2085|2079|2086.6|2080.6|2084.9|2078.9|11
1741919700000|2025-03-14 02:35:00|2085.3|2079.3|2086.4|2080.4|2086.5|2080.5|2085.3|2079.3|10
1741920000000|2025-03-14 02:40:00|2086.6|2080.6|2086.5|2080.5|2087.4|2081.4|2086.5|2080.5|26
1741920300000|2025-03-14 02:45:00|2086.8|2080.8|2086.4|2080.4|2086.8|2080.8|2085.6|2079.6|15
1741920600000|2025-03-14 02:50:00|2086.5|2080.5|2086|2080|2087.1|2081.1|2086|2080|20
1741920900000|2025-03-14 02:55:00|2086.3|2080.3|2084.6|2078.6|2086.3|2080.3|2084.6|2078.6|13
1741921200000|2025-03-14 03:00:00|2084.8|2078.8|2082.5|2076.5|2085.3|2079.3|2082.4|2076.4|26
1741921500000|2025-03-14 03:05:00|2082.8|2076.8|2084.5|2078.5|2084.5|2078.5|2082.8|2076.8|13
1741921800000|2025-03-14 03:10:00|2084.8|2078.8|2083.9|2077.9|2084.8|2078.8|2083.9|2077.9|14
1741922100000|2025-03-14 03:15:00|2084|2078|2084.5|2078.5|2084.8|2078.8|2083.8|2077.8|10
1741922400000|2025-03-14 03:20:00|2084.8|2078.8|2082.9|2076.9|2084.8|2078.8|2082.5|2076.5|17
1741922700000|2025-03-14 03:25:00|2083|2077|2081.9|2075.9|2083.3|2077.3|2081.1|2075.1|32
1741923000000|2025-03-14 03:30:00|2082.3|2076.3|2082|2076|2082.3|2076.3|2081.8|2075.8|6
1741923300000|2025-03-14 03:35:00|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|1
1741924500000|2025-03-14 03:55:00|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|1
1741924800000|2025-03-14 04:00:00|2082.5|2076.5|2082.5|2076.5|2082.5|2076.5|2082.5|2076.5|1
1741925100000|2025-03-14 04:05:00|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|1
1741925400000|2025-03-14 04:10:00|2082.3|2076.3|2082.5|2076.5|2082.5|2076.5|2082.1|2076.1|4
1741925700000|2025-03-14 04:15:00|2082.3|2076.3|2082.1|2076.1|2082.3|2076.3|2082.1|2076.1|2
1741926000000|2025-03-14 04:20:00|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|2082.1|2076.1|3
1741926300000|2025-03-14 04:25:00|2082.5|2076.5|2082.3|2076.3|2082.5|2076.5|2082.3|2076.3|2
1741926600000|2025-03-14 04:30:00|2082.4|2076.4|2082.3|2076.3|2082.5|2076.5|2082.3|2076.3|4
1741926900000|2025-03-14 04:35:00|2082.1|2076.1|2082.4|2076.4|2082.4|2076.4|2082.1|2076.1|3
1741927200000|2025-03-14 04:40:00|2082.3|2076.3|2082.8|2076.8|2083|2077|2082.3|2076.3|8
1741927800000|2025-03-14 04:50:00|2083|2077|2083|2077|2083|2077|2083|2077|1
1741928400000|2025-03-14 05:00:00|2083.3|2077.3|2083.3|2077.3|2083.3|2077.3|2083|2077|4
1741928700000|2025-03-14 05:05:00|2083|2077|2083|2077|2083|2077|2083|2077|1
1741929000000|2025-03-14 05:10:00|2083.3|2077.3|2083.3|2077.3|2083.3|2077.3|2083.3|2077.3|1
1741929300000|2025-03-14 05:15:00|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|1
1741929600000|2025-03-14 05:20:00|2083.5|2077.5|2083.3|2077.3|2083.5|2077.5|2083.1|2077.1|4
1741929900000|2025-03-14 05:25:00|2083.1|2077.1|2083.3|2077.3|2083.3|2077.3|2083|2077|3
1741930200000|2025-03-14 05:30:00|2083.5|2077.5|2083.1|2077.1|2084|2078|2082.9|2076.9|20
1741930500000|2025-03-14 05:35:00|2083.3|2077.3|2083.5|2077.5|2084.1|2078.1|2083.1|2077.1|16
1741930800000|2025-03-14 05:40:00|2083.3|2077.3|2083.3|2077.3|2083.5|2077.5|2083.3|2077.3|17
1741931100000|2025-03-14 05:45:00|2083.5|2077.5|2083.8|2077.8|2083.8|2077.8|2083.5|2077.5|2
1741931400000|2025-03-14 05:50:00|2083.5|2077.5|2083.5|2077.5|2083.5|2077.5|2083.1|2077.1|9
1741931700000|2025-03-14 05:55:00|2083.8|2077.8|2083.8|2077.8|2083.8|2077.8|2083.5|2077.5|3
1741932000000|2025-03-14 06:00:00|2083.6|2077.6|2083.5|2077.5|2083.8|2077.8|2083.4|2077.4|15
1741932300000|2025-03-14 06:05:00|2083.8|2077.8|2083.5|2077.5|2083.8|2077.8|2083.5|2077.5|4
1741932600000|2025-03-14 06:10:00|2083.4|2077.4|2083.8|2077.8|2083.8|2077.8|2082.8|2076.8|11
1741932900000|2025-03-14 06:15:00|2083.9|2077.9|2084.5|2078.5|2084.5|2078.5|2083.9|2077.9|11
1741933200000|2025-03-14 06:20:00|2084.6|2078.6|2085.6|2079.6|2085.6|2079.6|2084.5|2078.5|8
1741933500000|2025-03-14 06:25:00|2085.8|2079.8|2086.9|2080.9|2086.9|2080.9|2085.4|2079.4|23
1741933800000|2025-03-14 06:30:00|2086.8|2080.8|2087.8|2081.8|2087.8|2081.8|2086.8|2080.8|8
1741934100000|2025-03-14 06:35:00|2088|2082|2085.5|2079.5|2088|2082|2085.5|2079.5|13
1741934400000|2025-03-14 06:40:00|2085.3|2079.3|2086.5|2080.5|2086.5|2080.5|2085.1|2079.1|12
1741934700000|2025-03-14 06:45:00|2086.8|2080.8|2087|2081|2087.6|2081.6|2086.8|2080.8|6
1741935000000|2025-03-14 06:50:00|2086.8|2080.8|2087.6|2081.6|2087.8|2081.8|2086.8|2080.8|23
1741935300000|2025-03-14 06:55:00|2087.8|2081.8|2091|2085|2091.1|2085.1|2087.1|2081.1|27
1741935600000|2025-03-14 07:00:00|2090.8|2084.8|2090.5|2084.5|2091.1|2085.1|2089.9|2083.9|25
1741935900000|2025-03-14 07:05:00|2090.8|2084.8|2091|2085|2091.1|2085.1|2090.8|2084.8|6
1741936200000|2025-03-14 07:10:00|2090.8|2084.8|2090|2084|2091|2085|2090|2084|6
1741936500000|2025-03-14 07:15:00|2089.8|2083.8|2089.6|2083.6|2089.8|2083.8|2089.3|2083.3|6
1741936800000|2025-03-14 07:20:00|2089.5|2083.5|2089.8|2083.8|2089.8|2083.8|2089.5|2083.5|4
1741937100000|2025-03-14 07:25:00|2089.9|2083.9|2090.4|2084.4|2090.4|2084.4|2089.9|2083.9|6
1741937400000|2025-03-14 07:30:00|2090.5|2084.5|2090.5|2084.5|2091.1|2085.1|2090.4|2084.4|13
1741937700000|2025-03-14 07:35:00|2090.8|2084.8|2090.9|2084.9|2090.9|2084.9|2090.8|2084.8|2
1741938000000|2025-03-14 07:40:00|2091|2085|2090|2084|2091|2085|2089.4|2083.4|13
1741938300000|2025-03-14 07:45:00|2090.3|2084.3|2089.5|2083.5|2090.3|2084.3|2089.3|2083.3|16
1741938600000|2025-03-14 07:50:00|2089.8|2083.8|2089.8|2083.8|2090|2084|2089.1|2083.1|8
1741938900000|2025-03-14 07:55:00|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|2089.1|2083.1|7
1741939200000|2025-03-14 08:00:00|2089.4|2083.4|2088.4|2082.4|2089.8|2083.8|2088|2082|43
1741939500000|2025-03-14 08:05:00|2088.6|2082.6|2088.9|2082.9|2089.1|2083.1|2088.6|2082.6|11
1741939800000|2025-03-14 08:10:00|2088.6|2082.6|2089.9|2083.9|2089.9|2083.9|2087.4|2081.4|32
1741940100000|2025-03-14 08:15:00|2089.6|2083.6|2089.6|2083.6|2090.4|2084.4|2089.1|2083.1|23
1741940400000|2025-03-14 08:20:00|2089.4|2083.4|2088.9|2082.9|2090.1|2084.1|2088.9|2082.9|27
1741940700000|2025-03-14 08:25:00|2089.1|2083.1|2091.3|2085.3|2093|2087|2089.1|2083.1|34
1741941000000|2025-03-14 08:30:00|2091.5|2085.5|2091.4|2085.4|2091.9|2085.9|2090.6|2084.6|20
1741941300000|2025-03-14 08:35:00|2091.6|2085.6|2091.6|2085.6|2092.9|2086.9|2091.4|2085.4|18
1741941600000|2025-03-14 08:40:00|2091.9|2085.9|2092.9|2086.9|2092.9|2086.9|2091.4|2085.4|22
1741941900000|2025-03-14 08:45:00|2093.1|2087.1|2092.4|2086.4|2093.4|2087.4|2092.4|2086.4|13
1741942200000|2025-03-14 08:50:00|2092.6|2086.6|2092.4|2086.4|2092.6|2086.6|2091.6|2085.6|11
1741942500000|2025-03-14 08:55:00|2092.6|2086.6|2091.1|2085.1|2092.9|2086.9|2091.1|2085.1|18
1741942800000|2025-03-14 09:00:00|2091.4|2085.4|2082.8|2076.8|2091.4|2085.4|2081.8|2075.8|157
1741943100000|2025-03-14 09:05:00|2082.5|2076.5|2083.4|2077.4|2085.6|2079.6|2081.5|2075.5|69
1741943400000|2025-03-14 09:10:00|2083.1|2077.1|2081.4|2075.4|2083.1|2077.1|2080.6|2074.6|71
1741943700000|2025-03-14 09:15:00|2080.9|2074.9|2080.6|2074.6|2080.9|2074.9|2079.9|2073.9|17
1741944000000|2025-03-14 09:20:00|2080.4|2074.4|2079.4|2073.4|2080.9|2074.9|2078.4|2072.4|38
1741944300000|2025-03-14 09:25:00|2079.1|2073.1|2080.6|2074.6|2080.9|2074.9|2079.1|2073.1|23
1741944600000|2025-03-14 09:30:00|2080.4|2074.4|2079.9|2073.9|2082.6|2076.6|2078.4|2072.4|41
1741944900000|2025-03-14 09:35:00|2079.6|2073.6|2079.1|2073.1|2079.9|2073.9|2077.6|2071.6|20
1741945200000|2025-03-14 09:40:00|2079.4|2073.4|2081.1|2075.1|2081.1|2075.1|2078.6|2072.6|36
1741945500000|2025-03-14 09:45:00|2080.9|2074.9|2082.1|2076.1|2082.4|2076.4|2080.6|2074.6|12
1741945800000|2025-03-14 09:50:00|2082.4|2076.4|2083.9|2077.9|2083.9|2077.9|2081.9|2075.9|26
1741946100000|2025-03-14 09:55:00|2084.1|2078.1|2082.4|2076.4|2084.1|2078.1|2082.4|2076.4|14
1741946400000|2025-03-14 10:00:00|2082.6|2076.6|2086.1|2080.1|2086.1|2080.1|2082.6|2076.6|40
1741946700000|2025-03-14 10:05:00|2085.9|2079.9|2084.1|2078.1|2086.1|2080.1|2083.1|2077.1|31
1741947000000|2025-03-14 10:10:00|2084.4|2078.4|2086.4|2080.4|2086.6|2080.6|2084.4|2078.4|34
1741947300000|2025-03-14 10:15:00|2086.1|2080.1|2084.4|2078.4|2086.1|2080.1|2084.1|2078.1|20
1741947600000|2025-03-14 10:20:00|2084.6|2078.6|2085.4|2079.4|2086.1|2080.1|2084.6|2078.6|28
1741947900000|2025-03-14 10:25:00|2085.6|2079.6|2085.9|2079.9|2086.1|2080.1|2084.9|2078.9|21
1741948200000|2025-03-14 10:30:00|2086.1|2080.1|2084.6|2078.6|2086.1|2080.1|2084.6|2078.6|30
1741948500000|2025-03-14 10:35:00|2084.9|2078.9|2084.4|2078.4|2086.1|2080.1|2082.1|2076.1|41
1741948800000|2025-03-14 10:40:00|2084.6|2078.6|2085.6|2079.6|2085.9|2079.9|2083.9|2077.9|27
1741949100000|2025-03-14 10:45:00|2085.9|2079.9|2086.4|2080.4|2087.4|2081.4|2085.9|2079.9|24
1741949400000|2025-03-14 10:50:00|2086.6|2080.6|2087.4|2081.4|2087.9|2081.9|2086.6|2080.6|15
1741949700000|2025-03-14 10:55:00|2087.6|2081.6|2087.9|2081.9|2087.9|2081.9|2087.1|2081.1|8
1741950000000|2025-03-14 11:00:00|2088.1|2082.1|2085.9|2079.9|2088.1|2082.1|2085.9|2079.9|31
1741950300000|2025-03-14 11:05:00|2086.1|2080.1|2085.4|2079.4|2086.4|2080.4|2084.9|2078.9|32
1741950600000|2025-03-14 11:10:00|2085.6|2079.6|2086.4|2080.4|2086.6|2080.6|2085.1|2079.1|26
1741950900000|2025-03-14 11:15:00|2086.1|2080.1|2087.4|2081.4|2087.6|2081.6|2086.1|2080.1|21
1741951200000|2025-03-14 11:20:00|2086.9|2080.9|2088.9|2082.9|2089.4|2083.4|2086.6|2080.6|20
1741951500000|2025-03-14 11:25:00|2089.1|2083.1|2089.4|2083.4|2089.6|2083.6|2088.6|2082.6|12
1741951800000|2025-03-14 11:30:00|2089.6|2083.6|2089.6|2083.6|2090.1|2084.1|2088.4|2082.4|15
1741952100000|2025-03-14 11:35:00|2089.9|2083.9|2091.1|2085.1|2091.1|2085.1|2089.9|2083.9|6
1741952400000|2025-03-14 11:40:00|2091.4|2085.4|2089.4|2083.4|2091.4|2085.4|2088.4|2082.4|32
1741952700000|2025-03-14 11:45:00|2089.6|2083.6|2089.6|2083.6|2090.6|2084.6|2089.6|2083.6|13
1741953000000|2025-03-14 11:50:00|2089.9|2083.9|2089.9|2083.9|2090.4|2084.4|2089.4|2083.4|18
1741953300000|2025-03-14 11:55:00|2089.6|2083.6|2089.1|2083.1|2089.9|2083.9|2088.6|2082.6|21
1741953600000|2025-03-14 12:00:00|2089.4|2083.4|2091.4|2085.4|2091.4|2085.4|2089.4|2083.4|27
1741953900000|2025-03-14 12:05:00|2091.6|2085.6|2092.4|2086.4|2092.9|2086.9|2091.6|2085.6|27
1741954200000|2025-03-14 12:10:00|2092.6|2086.6|2091.1|2085.1|2092.6|2086.6|2090.9|2084.9|19
1741954500000|2025-03-14 12:15:00|2091.4|2085.4|2090.6|2084.6|2091.4|2085.4|2090.4|2084.4|8
1741954800000|2025-03-14 12:20:00|2090.4|2084.4|2090.1|2084.1|2090.4|2084.4|2089.9|2083.9|10
1741955100000|2025-03-14 12:25:00|2090.4|2084.4|2090.1|2084.1|2091.1|2085.1|2089.9|2083.9|9
1741955400000|2025-03-14 12:30:00|2090.4|2084.4|2090.1|2084.1|2090.6|2084.6|2089.9|2083.9|6
1741955700000|2025-03-14 12:35:00|2089.9|2083.9|2088.4|2082.4|2090.1|2084.1|2088.4|2082.4|36
1741956000000|2025-03-14 12:40:00|2088.6|2082.6|2088.9|2082.9|2088.9|2082.9|2088.6|2082.6|4
1741956300000|2025-03-14 12:45:00|2088.6|2082.6|2088.1|2082.1|2088.6|2082.6|2087.1|2081.1|19
1741956600000|2025-03-14 12:50:00|2087.9|2081.9|2088.1|2082.1|2088.9|2082.9|2086.6|2080.6|28
1741956900000|2025-03-14 12:55:00|2088.4|2082.4|2089.6|2083.6|2090.4|2084.4|2087.4|2081.4|25
1741957200000|2025-03-14 13:00:00|2089.4|2083.4|2088.9|2082.9|2090.1|2084.1|2088.1|2082.1|66
1741957500000|2025-03-14 13:05:00|2089.1|2083.1|2089.1|2083.1|2089.4|2083.4|2088.1|2082.1|31
1741957800000|2025-03-14 13:10:00|2088.9|2082.9|2088.9|2082.9|2089.4|2083.4|2088.4|2082.4|24
1741958100000|2025-03-14 13:15:00|2088.6|2082.6|2089.6|2083.6|2089.9|2083.9|2088.1|2082.1|23
1741958400000|2025-03-14 13:20:00|2089.9|2083.9|2089.6|2083.6|2091.9|2085.9|2089.4|2083.4|31
1741958700000|2025-03-14 13:25:00|2089.9|2083.9|2087.6|2081.6|2089.9|2083.9|2087.1|2081.1|15
1741959000000|2025-03-14 13:30:00|2087.4|2081.4|2085.9|2079.9|2087.4|2081.4|2085.1|2079.1|29
1741959300000|2025-03-14 13:35:00|2086.1|2080.1|2085.9|2079.9|2086.9|2080.9|2085.1|2079.1|34
1741959600000|2025-03-14 13:40:00|2086.1|2080.1|2085.9|2079.9|2086.4|2080.4|2085.4|2079.4|13
1741959900000|2025-03-14 13:45:00|2086.1|2080.1|2087.9|2081.9|2087.9|2081.9|2086.1|2080.1|24
1741960200000|2025-03-14 13:50:00|2088.1|2082.1|2089.4|2083.4|2089.4|2083.4|2088.1|2082.1|20
1741960500000|2025-03-14 13:55:00|2088.9|2082.9|2087.9|2081.9|2089.4|2083.4|2087.4|2081.4|52
1741960800000|2025-03-14 14:00:00|2088.1|2082.1|2085.1|2079.1|2088.9|2082.9|2083.4|2077.4|63
1741961100000|2025-03-14 14:05:00|2085.4|2079.4|2087.1|2081.1|2087.9|2081.9|2085.4|2079.4|40
1741961400000|2025-03-14 14:10:00|2087.4|2081.4|2087.1|2081.1|2088.9|2082.9|2087.1|2081.1|21
1741961700000|2025-03-14 14:15:00|2087.4|2081.4|2088.6|2082.6|2089.9|2083.9|2087.4|2081.4|40
1741962000000|2025-03-14 14:20:00|2088.4|2082.4|2087.6|2081.6|2088.4|2082.4|2086.9|2080.9|21
1741962300000|2025-03-14 14:25:00|2087.4|2081.4|2086.9|2080.9|2087.6|2081.6|2086.4|2080.4|22
1741962600000|2025-03-14 14:30:00|2086.6|2080.6|2086.9|2080.9|2087.9|2081.9|2086.4|2080.4|20
1741962900000|2025-03-14 14:35:00|2087.1|2081.1|2087.1|2081.1|2087.9|2081.9|2086.6|2080.6|17
1741963200000|2025-03-14 14:40:00|2087.4|2081.4|2087.4|2081.4|2087.6|2081.6|2086.6|2080.6|15
1741963500000|2025-03-14 14:45:00|2087.1|2081.1|2086.4|2080.4|2087.1|2081.1|2085.9|2079.9|22
1741963800000|2025-03-14 14:50:00|2086.6|2080.6|2086.9|2080.9|2087.4|2081.4|2086.1|2080.1|14
1741964100000|2025-03-14 14:55:00|2087.1|2081.1|2086.1|2080.1|2087.6|2081.6|2086.1|2080.1|13
1741964400000|2025-03-14 15:00:00|2086.4|2080.4|2084.4|2078.4|2086.6|2080.6|2084.1|2078.1|26
1741964700000|2025-03-14 15:05:00|2084.6|2078.6|2083.4|2077.4|2084.6|2078.6|2083.1|2077.1|22
1741965000000|2025-03-14 15:10:00|2083.6|2077.6|2081.9|2075.9|2083.6|2077.6|2081.9|2075.9|14
1741965300000|2025-03-14 15:15:00|2082.1|2076.1|2082.1|2076.1|2082.4|2076.4|2081.6|2075.6|14
1741965600000|2025-03-14 15:20:00|2081.9|2075.9|2080.9|2074.9|2081.9|2075.9|2079.9|2073.9|32
1741965900000|2025-03-14 15:25:00|2080.6|2074.6|2081.4|2075.4|2081.4|2075.4|2079.9|2073.9|16
1741966200000|2025-03-14 15:30:00|2081.6|2075.6|2079.9|2073.9|2081.6|2075.6|2079.6|2073.6|30
1741966500000|2025-03-14 15:35:00|2080.1|2074.1|2080.9|2074.9|2081.6|2075.6|2080.1|2074.1|15
1741966800000|2025-03-14 15:40:00|2080.6|2074.6|2079.6|2073.6|2080.6|2074.6|2079.4|2073.4|20
1741967100000|2025-03-14 15:45:00|2079.4|2073.4|2079.6|2073.6|2079.6|2073.6|2078.4|2072.4|22
1741967400000|2025-03-14 15:50:00|2079.9|2073.9|2079.6|2073.6|2079.9|2073.9|2078.6|2072.6|12
1741967700000|2025-03-14 15:55:00|2079.4|2073.4|2077.6|2071.6|2079.6|2073.6|2077.1|2071.1|31
1741968000000|2025-03-14 16:00:00|2077.4|2071.4|2076.4|2070.4|2078.1|2072.1|2075|2069|46
1741968300000|2025-03-14 16:05:00|2076.6|2070.6|2075.6|2069.6|2077.9|2071.9|2075.4|2069.4|19
1741968600000|2025-03-14 16:10:00|2075.9|2069.9|2075.9|2069.9|2076.4|2070.4|2075.4|2069.4|14
1741968900000|2025-03-14 16:15:00|2076.1|2070.1|2076.6|2070.6|2076.9|2070.9|2074.6|2068.6|21
1741969200000|2025-03-14 16:20:00|2076.4|2070.4|2078.1|2072.1|2078.6|2072.6|2076.1|2070.1|21
1741969500000|2025-03-14 16:25:00|2078.4|2072.4|2077.9|2071.9|2078.4|2072.4|2076.6|2070.6|39
1741969800000|2025-03-14 16:30:00|2078.1|2072.1|2078.1|2072.1|2078.4|2072.4|2077.6|2071.6|18
1741970100000|2025-03-14 16:35:00|2078.4|2072.4|2078.6|2072.6|2078.9|2072.9|2077.9|2071.9|21
1741970400000|2025-03-14 16:40:00|2078.9|2072.9|2080.6|2074.6|2081.4|2075.4|2078.9|2072.9|36
1741970700000|2025-03-14 16:45:00|2080.9|2074.9|2081.1|2075.1|2081.6|2075.6|2080.6|2074.6|23
1741971000000|2025-03-14 16:50:00|2080.9|2074.9|2081.6|2075.6|2081.6|2075.6|2080.4|2074.4|21
1741971300000|2025-03-14 16:55:00|2081.4|2075.4|2069.9|2063.9|2081.4|2075.4|2066.4|2060.4|177
1741971600000|2025-03-14 17:00:00|2070|2064|2071.5|2065.5|2071.5|2065.5|2070|2064|19
1741971900000|2025-03-14 17:05:00|2071.6|2065.6|2072.1|2066.1|2072.1|2066.1|2071.6|2065.6|6
1741972200000|2025-03-14 17:10:00|2071|2065|2070.8|2064.8|2071|2065|2070.6|2064.6|3
1741972500000|2025-03-14 17:15:00|2070.9|2064.9|2074.5|2068.5|2074.5|2068.5|2070.6|2064.6|10
1741972800000|2025-03-14 17:20:00|2074|2068|2075.9|2069.9|2075.9|2069.9|2074|2068|11
1741973100000|2025-03-14 17:25:00|2075.5|2069.5|2075.3|2069.3|2075.5|2069.5|2075.3|2069.3|2
1741973700000|2025-03-14 17:35:00|2074.8|2068.8|2072.5|2066.5|2074.8|2068.8|2072.5|2066.5|4
1741974000000|2025-03-14 17:40:00|2072.3|2066.3|2071.9|2065.9|2072.3|2066.3|2071.9|2065.9|2
1741974300000|2025-03-14 17:45:00|2071.8|2065.8|2071.4|2065.4|2072|2066|2071.3|2065.3|8
1741974600000|2025-03-14 17:50:00|2071.1|2065.1|2071.1|2065.1|2071.3|2065.3|2071.1|2065.1|5
1741974900000|2025-03-14 17:55:00|2071.3|2065.3|2071.1|2065.1|2071.4|2065.4|2071.1|2065.1|3
1741975200000|2025-03-14 18:00:00|2071.4|2065.4|2071.6|2065.6|2071.6|2065.6|2071.4|2065.4|2
1741976100000|2025-03-14 18:15:00|2071.9|2065.9|2071.9|2065.9|2071.9|2065.9|2071.9|2065.9|1
1741976400000|2025-03-14 18:20:00|2072.1|2066.1|2072.4|2066.4|2072.4|2066.4|2072|2066|4
1741976700000|2025-03-14 18:25:00|2072.5|2066.5|2072.4|2066.4|2072.5|2066.5|2072.4|2066.4|2
1741977600000|2025-03-14 18:40:00|2072.1|2066.1|2072.4|2066.4|2072.4|2066.4|2072|2066|4
1741977900000|2025-03-14 18:45:00|2072.6|2066.6|2072.1|2066.1|2072.6|2066.6|2072|2066|6
1741978200000|2025-03-14 18:50:00|2072.3|2066.3|2072.4|2066.4|2072.6|2066.6|2072.3|2066.3|6
1741978500000|2025-03-14 18:55:00|2078.8|2060|2078.8|2060|2078.8|2060|2078.5|2059.8|3
1742173200000|2025-03-17 01:00:00|2080.1|2074.1|2079.9|2073.9|2080.6|2074.6|2079.5|2073.5|34
1742173500000|2025-03-17 01:05:00|2080.1|2074.1|2078.8|2072.8|2080.5|2074.5|2078.5|2072.5|29
1742173800000|2025-03-17 01:10:00|2078.9|2072.9|2081.4|2075.4|2081.6|2075.6|2078.9|2072.9|27
1742174100000|2025-03-17 01:15:00|2081.5|2075.5|2081.6|2075.6|2081.8|2075.8|2080.5|2074.5|31
1742174400000|2025-03-17 01:20:00|2081.8|2075.8|2084.8|2078.8|2084.8|2078.8|2081.8|2075.8|19
1742174700000|2025-03-17 01:25:00|2084.9|2078.9|2084.5|2078.5|2085.3|2079.3|2084.3|2078.3|23
1742175000000|2025-03-17 01:30:00|2084.3|2078.3|2083.8|2077.8|2084.5|2078.5|2082.6|2076.6|28
1742175300000|2025-03-17 01:35:00|2083.9|2077.9|2084.6|2078.6|2086.4|2080.4|2083.9|2077.9|31
1742175600000|2025-03-17 01:40:00|2084.9|2078.9|2086.6|2080.6|2086.9|2080.9|2084.9|2078.9|18
1742175900000|2025-03-17 01:45:00|2086.5|2080.5|2086|2080|2086.9|2080.9|2085.6|2079.6|22
1742176200000|2025-03-17 01:50:00|2085.9|2079.9|2084.8|2078.8|2085.9|2079.9|2084.3|2078.3|23
1742176500000|2025-03-17 01:55:00|2084.5|2078.5|2084.5|2078.5|2084.6|2078.6|2084.3|2078.3|11
1742176800000|2025-03-17 02:00:00|2084.6|2078.6|2083.9|2077.9|2085|2079|2082.9|2076.9|27
1742177100000|2025-03-17 02:05:00|2084|2078|2083.4|2077.4|2084.4|2078.4|2083|2077|12
1742177400000|2025-03-17 02:10:00|2083.5|2077.5|2084|2078|2084.3|2078.3|2083.4|2077.4|21
1742177700000|2025-03-17 02:15:00|2083.4|2077.4|2085.5|2079.5|2085.5|2079.5|2083.4|2077.4|10
1742178000000|2025-03-17 02:20:00|2085.8|2079.8|2086.9|2080.9|2087|2081|2085.5|2079.5|12
1742178300000|2025-03-17 02:25:00|2087|2081|2087.4|2081.4|2087.4|2081.4|2087|2081|5
1742178600000|2025-03-17 02:30:00|2087.1|2081.1|2086.5|2080.5|2087.4|2081.4|2085|2079|42
1742178900000|2025-03-17 02:35:00|2086.3|2080.3|2086.1|2080.1|2086.4|2080.4|2085.5|2079.5|19
1742179200000|2025-03-17 02:40:00|2086.4|2080.4|2087.5|2081.5|2088.3|2082.3|2086.4|2080.4|23
1742179500000|2025-03-17 02:45:00|2087.6|2081.6|2086.1|2080.1|2087.9|2081.9|2086.1|2080.1|14
1742179800000|2025-03-17 02:50:00|2086.3|2080.3|2085|2079|2086.5|2080.5|2084.8|2078.8|12
1742180100000|2025-03-17 02:55:00|2084.9|2078.9|2084.3|2078.3|2085|2079|2083.6|2077.6|18
1742180400000|2025-03-17 03:00:00|2084.1|2078.1|2084.1|2078.1|2084.5|2078.5|2084.1|2078.1|28
1742180700000|2025-03-17 03:05:00|2084.3|2078.3|2084.8|2078.8|2085.3|2079.3|2084|2078|14
1742181000000|2025-03-17 03:10:00|2085|2079|2085|2079|2085|2079|2085|2079|1
1742181300000|2025-03-17 03:15:00|2084.8|2078.8|2085.3|2079.3|2085.3|2079.3|2084.8|2078.8|9
1742181600000|2025-03-17 03:20:00|2085|2079|2085.4|2079.4|2085.9|2079.9|2084.8|2078.8|11
1742181900000|2025-03-17 03:25:00|2085.3|2079.3|2083.5|2077.5|2085.3|2079.3|2082.6|2076.6|15
1742182200000|2025-03-17 03:30:00|2083.4|2077.4|2084.3|2078.3|2084.4|2078.4|2083.4|2077.4|5
1742182500000|2025-03-17 03:35:00|2084.4|2078.4|2084|2078|2084.8|2078.8|2084|2078|6
1742182800000|2025-03-17 03:40:00|2083.8|2077.8|2085|2079|2085|2079|2083.8|2077.8|9
1742183100000|2025-03-17 03:45:00|2084.8|2078.8|2084.5|2078.5|2084.8|2078.8|2084.5|2078.5|3
1742183400000|2025-03-17 03:50:00|2084.8|2078.8|2085|2079|2085|2079|2084.8|2078.8|2
1742183700000|2025-03-17 03:55:00|2085.3|2079.3|2085.6|2079.6|2085.6|2079.6|2085.3|2079.3|4
1742184000000|2025-03-17 04:00:00|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|1
1742184300000|2025-03-17 04:05:00|2085.6|2079.6|2085|2079|2085.6|2079.6|2085|2079|4
1742184900000|2025-03-17 04:15:00|2084.8|2078.8|2085|2079|2085|2079|2084.8|2078.8|2
1742185500000|2025-03-17 04:25:00|2085.1|2079.1|2084.5|2078.5|2085.1|2079.1|2083.9|2077.9|11
1742185800000|2025-03-17 04:30:00|2084.8|2078.8|2084.8|2078.8|2084.8|2078.8|2084.8|2078.8|1
1742186100000|2025-03-17 04:35:00|2084.9|2078.9|2085|2079|2085|2079|2084.8|2078.8|4
1742186400000|2025-03-17 04:40:00|2085.1|2079.1|2084.6|2078.6|2085.4|2079.4|2084.6|2078.6|6
1742186700000|2025-03-17 04:45:00|2084.5|2078.5|2084.5|2078.5|2084.8|2078.8|2084.3|2078.3|5
1742187300000|2025-03-17 04:55:00|2084.4|2078.4|2084.5|2078.5|2084.5|2078.5|2084.3|2078.3|7
1742187600000|2025-03-17 05:00:00|2084.8|2078.8|2084.6|2078.6|2085|2079|2084.6|2078.6|4
1742187900000|2025-03-17 05:05:00|2084.5|2078.5|2084.8|2078.8|2084.8|2078.8|2084.5|2078.5|2
1742188200000|2025-03-17 05:10:00|2084.5|2078.5|2084.5|2078.5|2084.5|2078.5|2084.5|2078.5|1
1742188500000|2025-03-17 05:15:00|2084.6|2078.6|2085|2079|2085|2079|2084.6|2078.6|5
1742188800000|2025-03-17 05:20:00|2084.8|2078.8|2084.9|2078.9|2084.9|2078.9|2084.8|2078.8|2
1742189100000|2025-03-17 05:25:00|2084.6|2078.6|2084.8|2078.8|2085|2079|2084.4|2078.4|7
1742189400000|2025-03-17 05:30:00|2084.5|2078.5|2083.9|2077.9|2084.8|2078.8|2082.4|2076.4|34
1742189700000|2025-03-17 05:35:00|2084|2078|2084.3|2078.3|2084.5|2078.5|2083.3|2077.3|17
1742190000000|2025-03-17 05:40:00|2084|2078|2084|2078|2084.3|2078.3|2082.8|2076.8|20
1742190300000|2025-03-17 05:45:00|2084.3|2078.3|2084|2078|2084.3|2078.3|2083.3|2077.3|10
1742190600000|2025-03-17 05:50:00|2084.1|2078.1|2084.5|2078.5|2085|2079|2083.3|2077.3|21
1742190900000|2025-03-17 05:55:00|2084.8|2078.8|2085.3|2079.3|2085.3|2079.3|2084.8|2078.8|11
1742191200000|2025-03-17 06:00:00|2085.4|2079.4|2086.3|2080.3|2086.9|2080.9|2085.4|2079.4|23
1742191500000|2025-03-17 06:05:00|2086.4|2080.4|2084.9|2078.9|2086.6|2080.6|2084.9|2078.9|13
1742191800000|2025-03-17 06:10:00|2084.6|2078.6|2085.3|2079.3|2085.3|2079.3|2084.6|2078.6|14
1742192100000|2025-03-17 06:15:00|2085|2079|2084.8|2078.8|2085|2079|2084.4|2078.4|7
1742192400000|2025-03-17 06:20:00|2084.5|2078.5|2083.8|2077.8|2084.5|2078.5|2083.8|2077.8|9
1742192700000|2025-03-17 06:25:00|2084|2078|2085.3|2079.3|2085.8|2079.8|2084|2078|16
1742193000000|2025-03-17 06:30:00|2085.5|2079.5|2086.3|2080.3|2086.5|2080.5|2085.5|2079.5|8
1742193300000|2025-03-17 06:35:00|2086.1|2080.1|2086|2080|2086.8|2080.8|2085.3|2079.3|34
1742193600000|2025-03-17 06:40:00|2086.3|2080.3|2087|2081|2087.3|2081.3|2085.4|2079.4|34
1742193900000|2025-03-17 06:45:00|2086.8|2080.8|2087.5|2081.5|2087.8|2081.8|2086.8|2080.8|6
1742194200000|2025-03-17 06:50:00|2087.8|2081.8|2088|2082|2088.3|2082.3|2087.8|2081.8|8
1742194500000|2025-03-17 06:55:00|2088.1|2082.1|2088|2082|2088.4|2082.4|2087.8|2081.8|12
1742194800000|2025-03-17 07:00:00|2087.8|2081.8|2087.3|2081.3|2087.8|2081.8|2086.8|2080.8|19
1742195100000|2025-03-17 07:05:00|2087.4|2081.4|2087.3|2081.3|2087.5|2081.5|2087|2081|15
1742195400000|2025-03-17 07:10:00|2087|2081|2085.8|2079.8|2087|2081|2085.3|2079.3|16
1742195700000|2025-03-17 07:15:00|2085.5|2079.5|2086.1|2080.1|2086.1|2080.1|2084.5|2078.5|38
1742196000000|2025-03-17 07:20:00|2086.4|2080.4|2086.5|2080.5|2086.5|2080.5|2086.1|2080.1|9
1742196300000|2025-03-17 07:25:00|2086.3|2080.3|2087|2081|2087|2081|2086.3|2080.3|9
1742196600000|2025-03-17 07:30:00|2086.8|2080.8|2086.1|2080.1|2087.4|2081.4|2085.9|2079.9|12
1742196900000|2025-03-17 07:35:00|2086.3|2080.3|2086.8|2080.8|2087|2081|2086|2080|15
1742197200000|2025-03-17 07:40:00|2086.9|2080.9|2086|2080|2086.9|2080.9|2086|2080|7
1742197500000|2025-03-17 07:45:00|2085.9|2079.9|2087|2081|2087|2081|2085.1|2079.1|21
1742197800000|2025-03-17 07:50:00|2086.5|2080.5|2086.4|2080.4|2087|2081|2086.1|2080.1|16
1742198100000|2025-03-17 07:55:00|2086.6|2080.6|2085.9|2079.9|2087.1|2081.1|2085.9|2079.9|10
1742198400000|2025-03-17 08:00:00|2085.6|2079.6|2088.9|2082.9|2088.9|2082.9|2085|2079|53
1742198700000|2025-03-17 08:05:00|2088.6|2082.6|2088.4|2082.4|2089.4|2083.4|2088.1|2082.1|23
1742199000000|2025-03-17 08:10:00|2088.1|2082.1|2088.1|2082.1|2089.6|2083.6|2087.9|2081.9|37
1742199300000|2025-03-17 08:15:00|2088.6|2082.6|2087.9|2081.9|2088.9|2082.9|2086.4|2080.4|52
1742199600000|2025-03-17 08:20:00|2088.1|2082.1|2088.1|2082.1|2089.4|2083.4|2088.1|2082.1|16
1742199900000|2025-03-17 08:25:00|2088.4|2082.4|2088.4|2082.4|2088.6|2082.6|2088.4|2082.4|3
1742200200000|2025-03-17 08:30:00|2088.1|2082.1|2088.1|2082.1|2088.4|2082.4|2087.6|2081.6|11
1742200500000|2025-03-17 08:35:00|2087.9|2081.9|2088.6|2082.6|2088.9|2082.9|2087.4|2081.4|17
1742200800000|2025-03-17 08:40:00|2088.9|2082.9|2089.4|2083.4|2089.4|2083.4|2088.9|2082.9|11
1742201100000|2025-03-17 08:45:00|2089.6|2083.6|2089.4|2083.4|2089.6|2083.6|2089.1|2083.1|4
1742201400000|2025-03-17 08:50:00|2089.1|2083.1|2088.6|2082.6|2089.1|2083.1|2087.9|2081.9|15
1742201700000|2025-03-17 08:55:00|2088.9|2082.9|2088.9|2082.9|2089.1|2083.1|2088.4|2082.4|8
1742202000000|2025-03-17 09:00:00|2088.6|2082.6|2082.8|2076.8|2088.6|2082.6|2080.9|2074.9|120
1742202300000|2025-03-17 09:05:00|2083.1|2077.1|2085.1|2079.1|2085.1|2079.1|2082.3|2076.3|42
1742202600000|2025-03-17 09:10:00|2085.4|2079.4|2085.4|2079.4|2085.9|2079.9|2085.1|2079.1|28
1742202900000|2025-03-17 09:15:00|2085.1|2079.1|2086.4|2080.4|2087.1|2081.1|2085.1|2079.1|24
1742203200000|2025-03-17 09:20:00|2086.6|2080.6|2086.4|2080.4|2087.1|2081.1|2086.1|2080.1|15
1742203500000|2025-03-17 09:25:00|2086.6|2080.6|2088.4|2082.4|2088.4|2082.4|2086.6|2080.6|15
1742203800000|2025-03-17 09:30:00|2088.6|2082.6|2088.9|2082.9|2088.9|2082.9|2087.4|2081.4|15
1742204100000|2025-03-17 09:35:00|2089.4|2083.4|2089.4|2083.4|2089.9|2083.9|2088.6|2082.6|16
1742204400000|2025-03-17 09:40:00|2089.6|2083.6|2089.9|2083.9|2089.9|2083.9|2088.9|2082.9|16
1742204700000|2025-03-17 09:45:00|2090.1|2084.1|2092.6|2086.6|2092.9|2086.9|2089.9|2083.9|35
1742205000000|2025-03-17 09:50:00|2092.4|2086.4|2092.9|2086.9|2092.9|2086.9|2092.4|2086.4|7
1742205300000|2025-03-17 09:55:00|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|2091.6|2085.6|15
1742205600000|2025-03-17 10:00:00|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|2092.4|2086.4|5
1742205900000|2025-03-17 10:05:00|2092.4|2086.4|2093.4|2087.4|2093.9|2087.9|2092.1|2086.1|29
1742206200000|2025-03-17 10:10:00|2093.6|2087.6|2094.4|2088.4|2094.6|2088.6|2092.9|2086.9|29
1742206500000|2025-03-17 10:15:00|2094.1|2088.1|2094.1|2088.1|2094.4|2088.4|2092.6|2086.6|20
1742206800000|2025-03-17 10:20:00|2093.9|2087.9|2093.4|2087.4|2094.1|2088.1|2093.4|2087.4|14
1742207100000|2025-03-17 10:25:00|2092.9|2086.9|2094.4|2088.4|2094.4|2088.4|2092.9|2086.9|14
1742207400000|2025-03-17 10:30:00|2094.6|2088.6|2095.1|2089.1|2095.9|2089.9|2093.9|2087.9|25
1742207700000|2025-03-17 10:35:00|2095.6|2089.6|2094.9|2088.9|2095.6|2089.6|2094.4|2088.4|21
1742208000000|2025-03-17 10:40:00|2094.6|2088.6|2094.4|2088.4|2095.1|2089.1|2093.4|2087.4|16
1742208300000|2025-03-17 10:45:00|2094.1|2088.1|2094.1|2088.1|2095.1|2089.1|2093.6|2087.6|20
1742208600000|2025-03-17 10:50:00|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|2093.4|2087.4|5
1742208900000|2025-03-17 10:55:00|2094.1|2088.1|2094.4|2088.4|2094.9|2088.9|2093.9|2087.9|14
1742209200000|2025-03-17 11:00:00|2094.6|2088.6|2095.4|2089.4|2095.4|2089.4|2094.6|2088.6|13
1742209500000|2025-03-17 11:05:00|2095.6|2089.6|2095.6|2089.6|2096.9|2090.9|2095.4|2089.4|16
1742209800000|2025-03-17 11:10:00|2095.4|2089.4|2096.4|2090.4|2096.9|2090.9|2095.4|2089.4|16
1742210100000|2025-03-17 11:15:00|2096.6|2090.6|2096.9|2090.9|2096.9|2090.9|2096.1|2090.1|7
1742210400000|2025-03-17 11:20:00|2097.1|2091.1|2097.4|2091.4|2097.4|2091.4|2096.6|2090.6|7
1742210700000|2025-03-17 11:25:00|2097.1|2091.1|2096.9|2090.9|2097.1|2091.1|2096.6|2090.6|5
1742211000000|2025-03-17 11:30:00|2097.1|2091.1|2099.4|2093.4|2099.4|2093.4|2097.1|2091.1|24
1742211300000|2025-03-17 11:35:00|2099.1|2093.1|2099.6|2093.6|2099.6|2093.6|2098.9|2092.9|25
1742211600000|2025-03-17 11:40:00|2099.4|2093.4|2100.4|2094.4|2100.4|2094.4|2099.1|2093.1|10
1742211900000|2025-03-17 11:45:00|2100.1|2094.1|2099.9|2093.9|2100.1|2094.1|2099.1|2093.1|11
1742212200000|2025-03-17 11:50:00|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|2099.9|2093.9|7
1742212500000|2025-03-17 11:55:00|2099.9|2093.9|2100.6|2094.6|2100.6|2094.6|2099.9|2093.9|14
1742212800000|2025-03-17 12:00:00|2100.9|2094.9|2100.1|2094.1|2100.9|2094.9|2099.4|2093.4|12
1742213100000|2025-03-17 12:05:00|2099.4|2093.4|2102.4|2096.4|2102.6|2096.6|2099.4|2093.4|39
1742213400000|2025-03-17 12:10:00|2102.5|2096.5|2099.9|2093.9|2102.6|2096.6|2099.9|2093.9|26
1742213700000|2025-03-17 12:15:00|2099.6|2093.6|2096.9|2090.9|2099.6|2093.6|2096.4|2090.4|37
1742214000000|2025-03-17 12:20:00|2097.1|2091.1|2096.1|2090.1|2097.6|2091.6|2095.6|2089.6|37
1742214300000|2025-03-17 12:25:00|2096.4|2090.4|2096.9|2090.9|2096.9|2090.9|2096.4|2090.4|8
1742214600000|2025-03-17 12:30:00|2096.6|2090.6|2096.9|2090.9|2097.9|2091.9|2096.6|2090.6|13
1742214900000|2025-03-17 12:35:00|2096.6|2090.6|2097.6|2091.6|2097.9|2091.9|2096.4|2090.4|22
1742215200000|2025-03-17 12:40:00|2097.9|2091.9|2096.9|2090.9|2098.6|2092.6|2096.9|2090.9|23
1742215500000|2025-03-17 12:45:00|2097.1|2091.1|2096.4|2090.4|2097.6|2091.6|2095.9|2089.9|21
1742215800000|2025-03-17 12:50:00|2096.1|2090.1|2095.9|2089.9|2096.6|2090.6|2095.4|2089.4|21
1742216100000|2025-03-17 12:55:00|2095.6|2089.6|2095.4|2089.4|2096.1|2090.1|2094.6|2088.6|40
1742216400000|2025-03-17 13:00:00|2095.1|2089.1|2091.6|2085.6|2095.1|2089.1|2090.1|2084.1|85
1742216700000|2025-03-17 13:05:00|2091.9|2085.9|2093.1|2087.1|2093.4|2087.4|2090.9|2084.9|42
1742217000000|2025-03-17 13:10:00|2092.9|2086.9|2090.6|2084.6|2093.1|2087.1|2090.6|2084.6|25
1742217300000|2025-03-17 13:15:00|2090.9|2084.9|2091.9|2085.9|2092.1|2086.1|2090.4|2084.4|33
1742217600000|2025-03-17 13:20:00|2092.1|2086.1|2092.1|2086.1|2092.9|2086.9|2091.9|2085.9|17
1742217900000|2025-03-17 13:25:00|2091.9|2085.9|2090.4|2084.4|2092.1|2086.1|2090.4|2084.4|26
1742218200000|2025-03-17 13:30:00|2090.9|2084.9|2091.4|2085.4|2091.9|2085.9|2090.4|2084.4|29
1742218500000|2025-03-17 13:35:00|2091.6|2085.6|2090.6|2084.6|2091.9|2085.9|2090.4|2084.4|30
1742218800000|2025-03-17 13:40:00|2090.4|2084.4|2089.4|2083.4|2090.9|2084.9|2089.4|2083.4|31
1742219100000|2025-03-17 13:45:00|2089.6|2083.6|2090.6|2084.6|2091.6|2085.6|2089.6|2083.6|36
1742219400000|2025-03-17 13:50:00|2090.9|2084.9|2090.4|2084.4|2091.1|2085.1|2090.1|2084.1|17
1742219700000|2025-03-17 13:55:00|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|2089.6|2083.6|21
1742220000000|2025-03-17 14:00:00|2090.4|2084.4|2091.6|2085.6|2091.6|2085.6|2089.1|2083.1|31
1742220300000|2025-03-17 14:05:00|2091.4|2085.4|2091.1|2085.1|2091.6|2085.6|2090.9|2084.9|9
1742220600000|2025-03-17 14:10:00|2090.9|2084.9|2092.4|2086.4|2092.9|2086.9|2090.9|2084.9|15
1742220900000|2025-03-17 14:15:00|2092.6|2086.6|2094.4|2088.4|2094.6|2088.6|2092.4|2086.4|26
1742221200000|2025-03-17 14:20:00|2094.6|2088.6|2093.9|2087.9|2094.9|2088.9|2093.1|2087.1|22
1742221500000|2025-03-17 14:25:00|2093.6|2087.6|2094.4|2088.4|2094.4|2088.4|2092.6|2086.6|22
1742221800000|2025-03-17 14:30:00|2094.1|2088.1|2095.1|2089.1|2095.4|2089.4|2094.1|2088.1|17
1742222100000|2025-03-17 14:35:00|2094.9|2088.9|2096.1|2090.1|2096.1|2090.1|2094.9|2088.9|15
1742222400000|2025-03-17 14:40:00|2095.9|2089.9|2095.6|2089.6|2096.6|2090.6|2095.6|2089.6|15
1742222700000|2025-03-17 14:45:00|2095.4|2089.4|2097.4|2091.4|2097.9|2091.9|2095.4|2089.4|22
1742223000000|2025-03-17 14:50:00|2097.1|2091.1|2096.4|2090.4|2097.1|2091.1|2096.1|2090.1|10
1742223300000|2025-03-17 14:55:00|2096.6|2090.6|2096.4|2090.4|2096.9|2090.9|2095.6|2089.6|12
1742223600000|2025-03-17 15:00:00|2096.6|2090.6|2097.9|2091.9|2097.9|2091.9|2096.6|2090.6|12
1742223900000|2025-03-17 15:05:00|2097.6|2091.6|2095.6|2089.6|2097.6|2091.6|2095.4|2089.4|28
1742224200000|2025-03-17 15:10:00|2095.4|2089.4|2094.9|2088.9|2095.4|2089.4|2094.4|2088.4|13
1742224500000|2025-03-17 15:15:00|2095.1|2089.1|2096.9|2090.9|2096.9|2090.9|2095.1|2089.1|18
1742224800000|2025-03-17 15:20:00|2096.6|2090.6|2097.4|2091.4|2097.4|2091.4|2096.4|2090.4|15
1742225100000|2025-03-17 15:25:00|2096.9|2090.9|2095.6|2089.6|2096.9|2090.9|2094.9|2088.9|15
1742225400000|2025-03-17 15:30:00|2095.4|2089.4|2093.9|2087.9|2096.1|2090.1|2093.9|2087.9|23
1742225700000|2025-03-17 15:35:00|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|2092.6|2086.6|17
1742226000000|2025-03-17 15:40:00|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2092.9|2086.9|4
1742226300000|2025-03-17 15:45:00|2093.1|2087.1|2093.6|2087.6|2093.9|2087.9|2092.9|2086.9|12
1742226600000|2025-03-17 15:50:00|2093.9|2087.9|2093.1|2087.1|2093.9|2087.9|2093.1|2087.1|4
1742226900000|2025-03-17 15:55:00|2092.9|2086.9|2094.1|2088.1|2094.1|2088.1|2092.6|2086.6|11
1742227200000|2025-03-17 16:00:00|2094.4|2088.4|2094.1|2088.1|2094.6|2088.6|2093.9|2087.9|12
1742227500000|2025-03-17 16:05:00|2093.9|2087.9|2093.4|2087.4|2094.1|2088.1|2093.4|2087.4|6
1742227800000|2025-03-17 16:10:00|2093.6|2087.6|2093.9|2087.9|2094.4|2088.4|2093.6|2087.6|6
1742228100000|2025-03-17 16:15:00|2093.6|2087.6|2093.9|2087.9|2093.9|2087.9|2093.4|2087.4|11
1742228400000|2025-03-17 16:20:00|2094.1|2088.1|2093.6|2087.6|2094.9|2088.9|2093.6|2087.6|16
1742228700000|2025-03-17 16:25:00|2093.4|2087.4|2093.6|2087.6|2093.9|2087.9|2092.6|2086.6|9
1742229000000|2025-03-17 16:30:00|2093.4|2087.4|2091.9|2085.9|2093.9|2087.9|2091.6|2085.6|19
1742229300000|2025-03-17 16:35:00|2091.6|2085.6|2088.3|2082.3|2092.1|2086.1|2086.8|2080.8|37
1742229600000|2025-03-17 16:40:00|2087.8|2081.8|2087.6|2081.6|2088.1|2082.1|2085.9|2079.9|28
1742229900000|2025-03-17 16:45:00|2087.4|2081.4|2085.9|2079.9|2088.4|2082.4|2085.6|2079.6|35
1742230200000|2025-03-17 16:50:00|2085.6|2079.6|2086.9|2080.9|2087.6|2081.6|2085.6|2079.6|32
1742230500000|2025-03-17 16:55:00|2086.6|2080.6|2084.9|2078.9|2086.6|2080.6|2083.5|2077.5|108
1742230800000|2025-03-17 17:00:00|2085.6|2079.6|2087.4|2081.4|2087.4|2081.4|2085.1|2079.1|9
1742231100000|2025-03-17 17:05:00|2087.6|2081.6|2089.5|2083.5|2089.5|2083.5|2087.6|2081.6|10
1742231400000|2025-03-17 17:10:00|2089.6|2083.6|2087.4|2081.4|2089.6|2083.6|2086.9|2080.9|15
1742231700000|2025-03-17 17:15:00|2087|2081|2082.4|2076.4|2087|2081|2082.4|2076.4|27
1742232000000|2025-03-17 17:20:00|2082.6|2076.6|2081.4|2075.4|2082.6|2076.6|2079.9|2073.9|25
1742232300000|2025-03-17 17:25:00|2081.6|2075.6|2081.1|2075.1|2082|2076|2079.5|2073.5|30
1742232600000|2025-03-17 17:30:00|2081.3|2075.3|2081.9|2075.9|2081.9|2075.9|2081.3|2075.3|5
1742232900000|2025-03-17 17:35:00|2082.1|2076.1|2083.8|2077.8|2083.8|2077.8|2082.1|2076.1|8
1742233200000|2025-03-17 17:40:00|2084.8|2078.8|2083.9|2077.9|2084.8|2078.8|2083.9|2077.9|4
1742233500000|2025-03-17 17:45:00|2083.8|2077.8|2084.1|2078.1|2084.4|2078.4|2083.8|2077.8|7
1742233800000|2025-03-17 17:50:00|2084.3|2078.3|2083.6|2077.6|2084.3|2078.3|2083.6|2077.6|9
1742234100000|2025-03-17 17:55:00|2083.5|2077.5|2083|2077|2083.5|2077.5|2082.9|2076.9|5
1742234400000|2025-03-17 18:00:00|2083.1|2077.1|2083|2077|2083.1|2077.1|2083|2077|2
1742234700000|2025-03-17 18:05:00|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|1
1742235000000|2025-03-17 18:10:00|2083.3|2077.3|2083.1|2077.1|2083.3|2077.3|2083.1|2077.1|2
1742235300000|2025-03-17 18:15:00|2082.8|2076.8|2083.3|2077.3|2083.3|2077.3|2082.6|2076.6|9
1742235600000|2025-03-17 18:20:00|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|2083.3|2077.3|3
1742235900000|2025-03-17 18:25:00|2083.3|2077.3|2083.4|2077.4|2083.4|2077.4|2083.1|2077.1|3
1742236200000|2025-03-17 18:30:00|2083.8|2077.8|2083.8|2077.8|2083.8|2077.8|2083.6|2077.6|3
1742236800000|2025-03-17 18:40:00|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.8|2077.8|3
1742237100000|2025-03-17 18:45:00|2083.6|2077.6|2084|2078|2084.3|2078.3|2083.6|2077.6|5
1742237400000|2025-03-17 18:50:00|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|1
1742237700000|2025-03-17 18:55:00|2084.1|2078.1|2093|2073|2093|2078.1|2083.9|2071.3|9
1742259600000|2025-03-18 01:00:00|2086.9|2080.9|2088.8|2082.8|2088.8|2082.8|2086.4|2080.4|25
1742259900000|2025-03-18 01:05:00|2088.6|2082.6|2089.8|2083.8|2089.8|2083.8|2088.1|2082.1|16
1742260200000|2025-03-18 01:10:00|2089.6|2083.6|2089.3|2083.3|2089.6|2083.6|2088.8|2082.8|10
1742260500000|2025-03-18 01:15:00|2089|2083|2087.8|2081.8|2089|2083|2087|2081|29
1742260800000|2025-03-18 01:20:00|2088|2082|2088.8|2082.8|2089.1|2083.1|2087.8|2081.8|15
1742261100000|2025-03-18 01:25:00|2088.9|2082.9|2088|2082|2088.9|2082.9|2087.6|2081.6|9
1742261400000|2025-03-18 01:30:00|2087.8|2081.8|2086.5|2080.5|2087.8|2081.8|2086.5|2080.5|7
1742261700000|2025-03-18 01:35:00|2086.6|2080.6|2086.3|2080.3|2086.8|2080.8|2084.5|2078.5|21
1742262000000|2025-03-18 01:40:00|2086.5|2080.5|2086.5|2080.5|2086.8|2080.8|2085.8|2079.8|19
1742262300000|2025-03-18 01:45:00|2086.4|2080.4|2086|2080|2086.8|2080.8|2084.8|2078.8|18
1742262600000|2025-03-18 01:50:00|2085.9|2079.9|2086|2080|2086|2080|2085|2079|16
1742262900000|2025-03-18 01:55:00|2085.8|2079.8|2084|2078|2085.8|2079.8|2083.8|2077.8|18
1742263200000|2025-03-18 02:00:00|2084.3|2078.3|2083.4|2077.4|2085|2079|2083.4|2077.4|13
1742263500000|2025-03-18 02:05:00|2083.5|2077.5|2083.6|2077.6|2083.8|2077.8|2083.1|2077.1|20
1742263800000|2025-03-18 02:10:00|2083.5|2077.5|2083|2077|2084.1|2078.1|2083|2077|26
1742264100000|2025-03-18 02:15:00|2082.9|2076.9|2083.3|2077.3|2084|2078|2082.9|2076.9|14
1742264400000|2025-03-18 02:20:00|2083.1|2077.1|2083.3|2077.3|2083.3|2077.3|2083|2077|7
1742264700000|2025-03-18 02:25:00|2083.1|2077.1|2082.9|2076.9|2083.5|2077.5|2082.4|2076.4|17
1742265000000|2025-03-18 02:30:00|2082.8|2076.8|2082.8|2076.8|2083.5|2077.5|2082|2076|15
1742265300000|2025-03-18 02:35:00|2083.1|2077.1|2083.5|2077.5|2084|2078|2083.1|2077.1|12
1742265600000|2025-03-18 02:40:00|2083.3|2077.3|2084|2078|2084|2078|2083|2077|9
1742265900000|2025-03-18 02:45:00|2083.8|2077.8|2084|2078|2084|2078|2083|2077|8
1742266200000|2025-03-18 02:50:00|2083.8|2077.8|2084.3|2078.3|2084.4|2078.4|2083|2077|15
1742266500000|2025-03-18 02:55:00|2084|2078|2083|2077|2084.5|2078.5|2082.9|2076.9|20
1742266800000|2025-03-18 03:00:00|2082.8|2076.8|2081.8|2075.8|2082.8|2076.8|2081.8|2075.8|13
1742267100000|2025-03-18 03:05:00|2082|2076|2082.3|2076.3|2082.5|2076.5|2081.3|2075.3|38
1742267400000|2025-03-18 03:10:00|2082|2076|2082|2076|2082.3|2076.3|2081.1|2075.1|20
1742267700000|2025-03-18 03:15:00|2082.3|2076.3|2082.6|2076.6|2082.6|2076.6|2081.4|2075.4|25
1742268000000|2025-03-18 03:20:00|2082.5|2076.5|2082.6|2076.6|2082.6|2076.6|2082.1|2076.1|9
1742268300000|2025-03-18 03:25:00|2082.5|2076.5|2083|2077|2083.5|2077.5|2082.1|2076.1|17
1742268600000|2025-03-18 03:30:00|2082.8|2076.8|2082.4|2076.4|2082.8|2076.8|2082.3|2076.3|11
1742268900000|2025-03-18 03:35:00|2082.3|2076.3|2083.5|2077.5|2083.5|2077.5|2082.3|2076.3|11
1742269200000|2025-03-18 03:40:00|2083.3|2077.3|2083.4|2077.4|2083.5|2077.5|2083|2077|11
1742269500000|2025-03-18 03:45:00|2083.3|2077.3|2083.1|2077.1|2083.3|2077.3|2082.9|2076.9|6
1742269800000|2025-03-18 03:50:00|2083.3|2077.3|2082.6|2076.6|2083.3|2077.3|2082.6|2076.6|7
1742270100000|2025-03-18 03:55:00|2082.8|2076.8|2083.1|2077.1|2083.3|2077.3|2082.6|2076.6|8
1742270400000|2025-03-18 04:00:00|2083|2077|2083.3|2077.3|2083.5|2077.5|2083|2077|4
1742270700000|2025-03-18 04:05:00|2083.5|2077.5|2082.6|2076.6|2083.5|2077.5|2082.6|2076.6|6
1742271000000|2025-03-18 04:10:00|2082.8|2076.8|2083|2077|2083.1|2077.1|2082.8|2076.8|4
1742271300000|2025-03-18 04:15:00|2083.3|2077.3|2082.8|2076.8|2083.3|2077.3|2082.8|2076.8|4
1742271600000|2025-03-18 04:20:00|2083|2077|2083|2077|2083|2077|2082.5|2076.5|5
1742271900000|2025-03-18 04:25:00|2082.9|2076.9|2082.9|2076.9|2083.3|2077.3|2082.8|2076.8|6
1742272200000|2025-03-18 04:30:00|2082.8|2076.8|2082.6|2076.6|2082.8|2076.8|2082.5|2076.5|3
1742272500000|2025-03-18 04:35:00|2082.8|2076.8|2083|2077|2083|2077|2082.8|2076.8|5
1742272800000|2025-03-18 04:40:00|2082.9|2076.9|2082.6|2076.6|2082.9|2076.9|2082.6|2076.6|3
1742273100000|2025-03-18 04:45:00|2082.8|2076.8|2083.5|2077.5|2083.5|2077.5|2082.8|2076.8|6
1742273400000|2025-03-18 04:50:00|2083.8|2077.8|2083.5|2077.5|2083.8|2077.8|2083.3|2077.3|6
1742273700000|2025-03-18 04:55:00|2083.3|2077.3|2083|2077|2083.4|2077.4|2083|2077|10
1742274000000|2025-03-18 05:00:00|2083.3|2077.3|2083.5|2077.5|2083.5|2077.5|2083.3|2077.3|3
1742274300000|2025-03-18 05:05:00|2083.3|2077.3|2082.6|2076.6|2083.3|2077.3|2082.4|2076.4|11
1742274600000|2025-03-18 05:10:00|2082.5|2076.5|2082.5|2076.5|2082.5|2076.5|2082.4|2076.4|3
1742274900000|2025-03-18 05:15:00|2082.4|2076.4|2082.5|2076.5|2082.6|2076.6|2082.4|2076.4|4
1742275200000|2025-03-18 05:20:00|2082.6|2076.6|2083|2077|2083|2077|2082.6|2076.6|7
1742275800000|2025-03-18 05:30:00|2083.3|2077.3|2084|2078|2084.4|2078.4|2082.8|2076.8|19
1742276100000|2025-03-18 05:35:00|2084.3|2078.3|2084.9|2078.9|2085|2079|2083.9|2077.9|14
1742276400000|2025-03-18 05:40:00|2084.8|2078.8|2085.1|2079.1|2085.1|2079.1|2084.8|2078.8|3
1742276700000|2025-03-18 05:45:00|2085.3|2079.3|2085.5|2079.5|2085.5|2079.5|2085.3|2079.3|4
1742277000000|2025-03-18 05:50:00|2085.8|2079.8|2085.9|2079.9|2085.9|2079.9|2085.5|2079.5|4
1742277300000|2025-03-18 05:55:00|2086|2080|2086|2080|2086.3|2080.3|2086|2080|3
1742277600000|2025-03-18 06:00:00|2085.8|2079.8|2085.8|2079.8|2085.8|2079.8|2085.3|2079.3|9
1742277900000|2025-03-18 06:05:00|2086|2080|2085.5|2079.5|2086.1|2080.1|2085.4|2079.4|10
1742278200000|2025-03-18 06:10:00|2085.4|2079.4|2085|2079|2085.4|2079.4|2084.8|2078.8|11
1742278500000|2025-03-18 06:15:00|2085.3|2079.3|2084.4|2078.4|2085.5|2079.5|2083|2077|24
1742278800000|2025-03-18 06:20:00|2084.3|2078.3|2084.3|2078.3|2084.5|2078.5|2083.9|2077.9|9
1742279100000|2025-03-18 06:25:00|2084|2078|2083.9|2077.9|2084.3|2078.3|2083.9|2077.9|4
1742279400000|2025-03-18 06:30:00|2084.1|2078.1|2084.5|2078.5|2084.6|2078.6|2083.4|2077.4|18
1742279700000|2025-03-18 06:35:00|2084.8|2078.8|2083.6|2077.6|2085.3|2079.3|2083.6|2077.6|10
1742280000000|2025-03-18 06:40:00|2083.5|2077.5|2083.5|2077.5|2084.3|2078.3|2083.1|2077.1|21
1742280300000|2025-03-18 06:45:00|2083.6|2077.6|2083.8|2077.8|2083.8|2077.8|2083|2077|8
1742280600000|2025-03-18 06:50:00|2084.8|2078.8|2085.5|2079.5|2085.5|2079.5|2084.8|2078.8|3
1742280900000|2025-03-18 06:55:00|2085.3|2079.3|2085.5|2079.5|2086|2080|2085.1|2079.1|22
1742281200000|2025-03-18 07:00:00|2085.3|2079.3|2085.3|2079.3|2085.5|2079.5|2085.3|2079.3|5
1742281500000|2025-03-18 07:05:00|2085.1|2079.1|2084.5|2078.5|2085.1|2079.1|2084|2078|13
1742281800000|2025-03-18 07:10:00|2084.6|2078.6|2084.1|2078.1|2085|2079|2084.1|2078.1|11
1742282100000|2025-03-18 07:15:00|2084|2078|2084.5|2078.5|2084.5|2078.5|2084|2078|3
1742282400000|2025-03-18 07:20:00|2084.3|2078.3|2084|2078|2084.3|2078.3|2083.6|2077.6|8
1742282700000|2025-03-18 07:25:00|2083.9|2077.9|2084.5|2078.5|2084.5|2078.5|2083.8|2077.8|5
1742283000000|2025-03-18 07:30:00|2084.8|2078.8|2085.8|2079.8|2085.8|2079.8|2084.8|2078.8|10
1742283300000|2025-03-18 07:35:00|2085.5|2079.5|2086.4|2080.4|2086.4|2080.4|2085.5|2079.5|8
1742283600000|2025-03-18 07:40:00|2086.3|2080.3|2086.3|2080.3|2086.3|2080.3|2086.3|2080.3|1
1742283900000|2025-03-18 07:45:00|2086|2080|2085.5|2079.5|2086|2080|2085.5|2079.5|6
1742284200000|2025-03-18 07:50:00|2085.3|2079.3|2085.5|2079.5|2085.5|2079.5|2085.3|2079.3|2
1742284500000|2025-03-18 07:55:00|2085.6|2079.6|2086.4|2080.4|2086.4|2080.4|2084.9|2078.9|11
1742284800000|2025-03-18 08:00:00|2086.1|2080.1|2089.4|2083.4|2090.3|2084.3|2085.6|2079.6|72
1742285100000|2025-03-18 08:05:00|2089.6|2083.6|2091.5|2085.5|2091.5|2085.5|2089.6|2083.6|12
1742285400000|2025-03-18 08:10:00|2091.8|2085.8|2093.4|2087.4|2093.6|2087.6|2091.3|2085.3|41
1742285700000|2025-03-18 08:15:00|2092.9|2086.9|2093.4|2087.4|2093.6|2087.6|2092.6|2086.6|30
1742286000000|2025-03-18 08:20:00|2093.1|2087.1|2091.4|2085.4|2093.4|2087.4|2091.1|2085.1|15
1742286300000|2025-03-18 08:25:00|2091.6|2085.6|2093.1|2087.1|2093.4|2087.4|2089.9|2083.9|46
1742286600000|2025-03-18 08:30:00|2092.9|2086.9|2092.6|2086.6|2093.9|2087.9|2091.8|2085.8|22
1742286900000|2025-03-18 08:35:00|2092.5|2086.5|2091.9|2085.9|2092.6|2086.6|2091.4|2085.4|13
1742287200000|2025-03-18 08:40:00|2092.1|2086.1|2090.4|2084.4|2092.1|2086.1|2090.1|2084.1|13
1742287500000|2025-03-18 08:45:00|2090.6|2084.6|2089.4|2083.4|2090.9|2084.9|2089.4|2083.4|27
1742287800000|2025-03-18 08:50:00|2089.6|2083.6|2090.4|2084.4|2090.9|2084.9|2089.6|2083.6|13
1742288100000|2025-03-18 08:55:00|2090.1|2084.1|2088.9|2082.9|2090.1|2084.1|2088.9|2082.9|19
1742288400000|2025-03-18 09:00:00|2088.6|2082.6|2088.8|2082.8|2089.4|2083.4|2083.9|2077.9|101
1742288700000|2025-03-18 09:05:00|2088.9|2082.9|2088.9|2082.9|2090.4|2084.4|2087.9|2081.9|44
1742289000000|2025-03-18 09:10:00|2088.6|2082.6|2089.6|2083.6|2090.9|2084.9|2088.4|2082.4|23
1742289300000|2025-03-18 09:15:00|2089.4|2083.4|2090.1|2084.1|2090.9|2084.9|2088.9|2082.9|29
1742289600000|2025-03-18 09:20:00|2089.9|2083.9|2089.1|2083.1|2089.9|2083.9|2089.1|2083.1|18
1742289900000|2025-03-18 09:25:00|2089.4|2083.4|2088.9|2082.9|2089.4|2083.4|2088.1|2082.1|18
1742290200000|2025-03-18 09:30:00|2088.4|2082.4|2088.1|2082.1|2088.4|2082.4|2087.4|2081.4|16
1742290500000|2025-03-18 09:35:00|2088.4|2082.4|2088.9|2082.9|2089.1|2083.1|2088.4|2082.4|11
1742290800000|2025-03-18 09:40:00|2088.6|2082.6|2088.9|2082.9|2088.9|2082.9|2088.6|2082.6|2
1742291100000|2025-03-18 09:45:00|2089.1|2083.1|2088.9|2082.9|2089.1|2083.1|2088.9|2082.9|2
1742291400000|2025-03-18 09:50:00|2088.6|2082.6|2088.6|2082.6|2088.9|2082.9|2088.4|2082.4|11
1742291700000|2025-03-18 09:55:00|2088.4|2082.4|2089.1|2083.1|2089.4|2083.4|2088.1|2082.1|25
1742292000000|2025-03-18 10:00:00|2089.4|2083.4|2090.9|2084.9|2090.9|2084.9|2089.1|2083.1|20
1742292300000|2025-03-18 10:05:00|2090.6|2084.6|2090.9|2084.9|2090.9|2084.9|2090.1|2084.1|10
1742292600000|2025-03-18 10:10:00|2091.6|2085.6|2091.4|2085.4|2092.1|2086.1|2091.1|2085.1|22
1742292900000|2025-03-18 10:15:00|2091.6|2085.6|2091.1|2085.1|2092.4|2086.4|2090.1|2084.1|27
1742293200000|2025-03-18 10:20:00|2091.4|2085.4|2090.4|2084.4|2091.6|2085.6|2090.1|2084.1|32
1742293500000|2025-03-18 10:25:00|2090.6|2084.6|2090.1|2084.1|2090.9|2084.9|2089.9|2083.9|12
1742293800000|2025-03-18 10:30:00|2090.4|2084.4|2091.1|2085.1|2092.1|2086.1|2090.4|2084.4|15
1742294100000|2025-03-18 10:35:00|2091.4|2085.4|2091.9|2085.9|2091.9|2085.9|2091.4|2085.4|5
1742294400000|2025-03-18 10:40:00|2091.6|2085.6|2090.9|2084.9|2093.1|2087.1|2090.9|2084.9|24
1742294700000|2025-03-18 10:45:00|2091.1|2085.1|2091.4|2085.4|2091.9|2085.9|2091.1|2085.1|6
1742295000000|2025-03-18 10:50:00|2091.6|2085.6|2089.9|2083.9|2091.9|2085.9|2089.4|2083.4|10
1742295300000|2025-03-18 10:55:00|2090.1|2084.1|2090.4|2084.4|2090.4|2084.4|2089.4|2083.4|9
1742295600000|2025-03-18 11:00:00|2090.6|2084.6|2090.6|2084.6|2090.9|2084.9|2090.6|2084.6|7
1742295900000|2025-03-18 11:05:00|2090.4|2084.4|2090.9|2084.9|2090.9|2084.9|2090.4|2084.4|3
1742296200000|2025-03-18 11:10:00|2091.1|2085.1|2092.6|2086.6|2092.9|2086.9|2090.9|2084.9|21
1742296500000|2025-03-18 11:15:00|2092.9|2086.9|2093.9|2087.9|2094.4|2088.4|2092.9|2086.9|13
1742296800000|2025-03-18 11:20:00|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|2092.9|2086.9|15
1742297100000|2025-03-18 11:25:00|2094.4|2088.4|2092.4|2086.4|2094.4|2088.4|2092.1|2086.1|23
1742297400000|2025-03-18 11:30:00|2092.6|2086.6|2092.9|2086.9|2092.9|2086.9|2092.1|2086.1|8
1742297700000|2025-03-18 11:35:00|2092.6|2086.6|2093.9|2087.9|2094.4|2088.4|2092.6|2086.6|14
1742298000000|2025-03-18 11:40:00|2094.1|2088.1|2094.4|2088.4|2094.4|2088.4|2093.1|2087.1|16
1742298300000|2025-03-18 11:45:00|2094.1|2088.1|2093.9|2087.9|2094.1|2088.1|2093.6|2087.6|9
1742298600000|2025-03-18 11:50:00|2093.6|2087.6|2092.9|2086.9|2093.6|2087.6|2092.6|2086.6|13
1742298900000|2025-03-18 11:55:00|2093.1|2087.1|2093.6|2087.6|2093.6|2087.6|2092.9|2086.9|11
1742299200000|2025-03-18 12:00:00|2093.4|2087.4|2094.1|2088.1|2094.1|2088.1|2093.4|2087.4|4
1742299500000|2025-03-18 12:05:00|2094.4|2088.4|2096.1|2090.1|2096.4|2090.4|2093.9|2087.9|50
1742299800000|2025-03-18 12:10:00|2095.9|2089.9|2093.9|2087.9|2096.1|2090.1|2093.9|2087.9|28
1742300100000|2025-03-18 12:15:00|2094.1|2088.1|2093.9|2087.9|2094.4|2088.4|2093.4|2087.4|12
1742300400000|2025-03-18 12:20:00|2093.6|2087.6|2092.9|2086.9|2093.6|2087.6|2092.9|2086.9|8
1742300700000|2025-03-18 12:25:00|2092.6|2086.6|2093.1|2087.1|2093.4|2087.4|2092.6|2086.6|13
1742301000000|2025-03-18 12:30:00|2092.9|2086.9|2094.1|2088.1|2094.1|2088.1|2092.9|2086.9|7
1742301300000|2025-03-18 12:35:00|2094.4|2088.4|2093.1|2087.1|2094.4|2088.4|2092.6|2086.6|17
1742301600000|2025-03-18 12:40:00|2092.9|2086.9|2092.6|2086.6|2093.1|2087.1|2092.6|2086.6|4
1742301900000|2025-03-18 12:45:00|2092.9|2086.9|2093.1|2087.1|2093.6|2087.6|2090.6|2084.6|40
1742302200000|2025-03-18 12:50:00|2093.4|2087.4|2093.9|2087.9|2095.1|2089.1|2093.4|2087.4|32
1742302500000|2025-03-18 12:55:00|2094.1|2088.1|2095.4|2089.4|2095.4|2089.4|2093.6|2087.6|21
1742302800000|2025-03-18 13:00:00|2095.1|2089.1|2094.4|2088.4|2095.9|2089.9|2094.1|2088.1|54
1742303100000|2025-03-18 13:05:00|2094.6|2088.6|2093.4|2087.4|2094.6|2088.6|2092.9|2086.9|36
1742303400000|2025-03-18 13:10:00|2093.6|2087.6|2095.1|2089.1|2095.1|2089.1|2093.1|2087.1|27
1742303700000|2025-03-18 13:15:00|2095.4|2089.4|2095.4|2089.4|2095.9|2089.9|2094.4|2088.4|22
1742304000000|2025-03-18 13:20:00|2095.1|2089.1|2095.9|2089.9|2095.9|2089.9|2095.1|2089.1|5
1742304300000|2025-03-18 13:25:00|2095.6|2089.6|2095.1|2089.1|2095.9|2089.9|2095.1|2089.1|13
1742304600000|2025-03-18 13:30:00|2095.4|2089.4|2094.1|2088.1|2096.1|2090.1|2094.1|2088.1|23
1742304900000|2025-03-18 13:35:00|2094.4|2088.4|2093.6|2087.6|2094.6|2088.6|2093.4|2087.4|13
1742305200000|2025-03-18 13:40:00|2093.4|2087.4|2093.1|2087.1|2093.6|2087.6|2092.4|2086.4|36
1742305500000|2025-03-18 13:45:00|2093.4|2087.4|2094.1|2088.1|2094.1|2088.1|2093.1|2087.1|12
1742305800000|2025-03-18 13:50:00|2093.9|2087.9|2094.9|2088.9|2094.9|2088.9|2093.4|2087.4|15
1742306100000|2025-03-18 13:55:00|2094.6|2088.6|2094.6|2088.6|2094.9|2088.9|2094.1|2088.1|6
1742306400000|2025-03-18 14:00:00|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|2093.4|2087.4|14
1742306700000|2025-03-18 14:05:00|2094.6|2088.6|2094.1|2088.1|2094.9|2088.9|2094.1|2088.1|11
1742307000000|2025-03-18 14:10:00|2093.9|2087.9|2093.6|2087.6|2094.6|2088.6|2093.6|2087.6|20
1742307300000|2025-03-18 14:15:00|2093.4|2087.4|2094.6|2088.6|2094.6|2088.6|2093.4|2087.4|24
1742307600000|2025-03-18 14:20:00|2094.4|2088.4|2095.9|2089.9|2095.9|2089.9|2094.1|2088.1|17
1742307900000|2025-03-18 14:25:00|2096.1|2090.1|2095.9|2089.9|2096.1|2090.1|2095.9|2089.9|2
1742308200000|2025-03-18 14:30:00|2095.6|2089.6|2095.6|2089.6|2096.1|2090.1|2095.6|2089.6|9
1742308500000|2025-03-18 14:35:00|2095.4|2089.4|2096.6|2090.6|2096.6|2090.6|2095.4|2089.4|10
1742308800000|2025-03-18 14:40:00|2096.9|2090.9|2096.6|2090.6|2097.6|2091.6|2096.6|2090.6|24
1742309100000|2025-03-18 14:45:00|2096.4|2090.4|2097.4|2091.4|2097.4|2091.4|2096.4|2090.4|11
1742309400000|2025-03-18 14:50:00|2097.1|2091.1|2095.9|2089.9|2097.4|2091.4|2095.6|2089.6|15
1742309700000|2025-03-18 14:55:00|2096.1|2090.1|2095.1|2089.1|2096.1|2090.1|2094.4|2088.4|37
1742310000000|2025-03-18 15:00:00|2095.4|2089.4|2095.9|2089.9|2096.4|2090.4|2095|2089|33
1742310300000|2025-03-18 15:05:00|2096.1|2090.1|2095.6|2089.6|2096.1|2090.1|2094.1|2088.1|27
1742310600000|2025-03-18 15:10:00|2096.1|2090.1|2095.9|2089.9|2096.6|2090.6|2095.1|2089.1|15
1742310900000|2025-03-18 15:15:00|2095.6|2089.6|2095.4|2089.4|2095.6|2089.6|2095.1|2089.1|12
1742311200000|2025-03-18 15:20:00|2095.6|2089.6|2095.4|2089.4|2095.9|2089.9|2095.4|2089.4|10
1742311500000|2025-03-18 15:25:00|2095.6|2089.6|2095.6|2089.6|2095.9|2089.9|2095.4|2089.4|5
1742311800000|2025-03-18 15:30:00|2095.4|2089.4|2095.4|2089.4|2096.4|2090.4|2095.1|2089.1|18
1742312100000|2025-03-18 15:35:00|2095.1|2089.1|2094.9|2088.9|2095.4|2089.4|2094.1|2088.1|22
1742312400000|2025-03-18 15:40:00|2094.6|2088.6|2092.3|2086.3|2094.9|2088.9|2091.5|2085.5|15
1742312700000|2025-03-18 15:45:00|2092|2086|2090.9|2084.9|2092.3|2086.3|2090.6|2084.6|18
1742313000000|2025-03-18 15:50:00|2091.1|2085.1|2090.6|2084.6|2091.4|2085.4|2089.6|2083.6|23
1742313300000|2025-03-18 15:55:00|2090.9|2084.9|2090.9|2084.9|2091.1|2085.1|2089.4|2083.4|19
1742313600000|2025-03-18 16:00:00|2090.6|2084.6|2092.4|2086.4|2092.4|2086.4|2090.6|2084.6|10
1742313900000|2025-03-18 16:05:00|2092.6|2086.6|2092.6|2086.6|2092.9|2086.9|2092.1|2086.1|11
1742314200000|2025-03-18 16:10:00|2092.4|2086.4|2092.9|2086.9|2093.6|2087.6|2092.1|2086.1|19
1742314500000|2025-03-18 16:15:00|2093.1|2087.1|2093.4|2087.4|2093.6|2087.6|2092.9|2086.9|9
1742314800000|2025-03-18 16:20:00|2093.1|2087.1|2094.6|2088.6|2094.6|2088.6|2092.9|2086.9|13
1742315100000|2025-03-18 16:25:00|2094.9|2088.9|2095.6|2089.6|2095.6|2089.6|2094.1|2088.1|20
1742315400000|2025-03-18 16:30:00|2095.9|2089.9|2096.4|2090.4|2096.6|2090.6|2095.6|2089.6|18
1742315700000|2025-03-18 16:35:00|2096.6|2090.6|2095.6|2089.6|2096.6|2090.6|2094.4|2088.4|25
1742316000000|2025-03-18 16:40:00|2095.9|2089.9|2096.1|2090.1|2096.4|2090.4|2095.9|2089.9|4
1742316300000|2025-03-18 16:45:00|2096.4|2090.4|2097.4|2091.4|2097.6|2091.6|2096|2090|41
1742316600000|2025-03-18 16:50:00|2097.1|2091.1|2096.6|2090.6|2097.4|2091.4|2096.4|2090.4|16
1742316900000|2025-03-18 16:55:00|2096.9|2090.9|2096.8|2090.8|2097.9|2091.9|2096|2090|86
1742317200000|2025-03-18 17:00:00|2096.5|2090.5|2097.3|2091.3|2097.4|2091.4|2095.9|2089.9|19
1742317500000|2025-03-18 17:05:00|2097.1|2091.1|2095.9|2089.9|2097.1|2091.1|2095.8|2089.8|11
1742317800000|2025-03-18 17:10:00|2096.1|2090.1|2095.5|2089.5|2096.1|2090.1|2094.4|2088.4|18
1742318100000|2025-03-18 17:15:00|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|2095.5|2089.5|3
1742318400000|2025-03-18 17:20:00|2096.8|2090.8|2097|2091|2097.5|2091.5|2096.3|2090.3|5
1742318700000|2025-03-18 17:25:00|2096.9|2090.9|2096.8|2090.8|2097.1|2091.1|2096.5|2090.5|6
1742319000000|2025-03-18 17:30:00|2096.5|2090.5|2096.3|2090.3|2096.5|2090.5|2096.3|2090.3|6
1742319300000|2025-03-18 17:35:00|2096.5|2090.5|2095.3|2089.3|2096.5|2090.5|2094.9|2088.9|8
1742319600000|2025-03-18 17:40:00|2095.4|2089.4|2094.6|2088.6|2095.4|2089.4|2094.6|2088.6|3
1742319900000|2025-03-18 17:45:00|2094.1|2088.1|2095|2089|2095|2089|2094|2088|5
1742320200000|2025-03-18 17:50:00|2094.6|2088.6|2094|2088|2094.6|2088.6|2094|2088|3
1742320500000|2025-03-18 17:55:00|2094.1|2088.1|2093.3|2087.3|2094.1|2088.1|2093.3|2087.3|12
1742320800000|2025-03-18 18:00:00|2093.4|2087.4|2093|2087|2093.4|2087.4|2093|2087|3
1742321100000|2025-03-18 18:05:00|2092.9|2086.9|2092.5|2086.5|2093|2087|2092.5|2086.5|5
1742321400000|2025-03-18 18:10:00|2092.3|2086.3|2092.8|2086.8|2092.9|2086.9|2092.3|2086.3|7
1742321700000|2025-03-18 18:15:00|2093|2087|2093.6|2087.6|2093.6|2087.6|2093|2087|5
1742322000000|2025-03-18 18:20:00|2093.5|2087.5|2094|2088|2094|2088|2093.5|2087.5|6
1742322600000|2025-03-18 18:30:00|2093.9|2087.9|2093.5|2087.5|2093.9|2087.9|2093.5|2087.5|3
1742323200000|2025-03-18 18:40:00|2093.3|2087.3|2093.5|2087.5|2093.5|2087.5|2093.1|2087.1|4
1742323500000|2025-03-18 18:45:00|2093.3|2087.3|2093.3|2087.3|2093.3|2087.3|2093.3|2087.3|1
1742324100000|2025-03-18 18:55:00|2099.8|2081|2099.8|2081|2099.8|2081|2099.8|2081|1
1742346000000|2025-03-19 01:00:00|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|2092|2086|17
1742346300000|2025-03-19 01:05:00|2092.8|2086.8|2096.8|2090.8|2097|2091|2092.8|2086.8|48
1742346600000|2025-03-19 01:10:00|2096.5|2090.5|2095.3|2089.3|2096.5|2090.5|2095.3|2089.3|18
1742346900000|2025-03-19 01:15:00|2095.4|2089.4|2096|2090|2096.1|2090.1|2095|2089|31
1742347200000|2025-03-19 01:20:00|2095.8|2089.8|2095.8|2089.8|2097|2091|2095.8|2089.8|17
1742347500000|2025-03-19 01:25:00|2095.5|2089.5|2095.3|2089.3|2095.5|2089.5|2095.1|2089.1|6
1742347800000|2025-03-19 01:30:00|2095.1|2089.1|2094.6|2088.6|2095.5|2089.5|2094.4|2088.4|16
1742348100000|2025-03-19 01:35:00|2094.5|2088.5|2095.1|2089.1|2095.3|2089.3|2094.5|2088.5|20
1742348400000|2025-03-19 01:40:00|2095|2089|2095|2089|2095.3|2089.3|2094.9|2088.9|6
1742348700000|2025-03-19 01:45:00|2094.9|2088.9|2095.1|2089.1|2095.5|2089.5|2094.9|2088.9|9
1742349000000|2025-03-19 01:50:00|2095|2089|2094.8|2088.8|2095|2089|2094|2088|10
1742349300000|2025-03-19 01:55:00|2095|2089|2095|2089|2095.1|2089.1|2095|2089|3
1742349600000|2025-03-19 02:00:00|2094.8|2088.8|2095|2089|2096.3|2090.3|2094.5|2088.5|28
1742349900000|2025-03-19 02:05:00|2095.3|2089.3|2095.3|2089.3|2096|2090|2095.3|2089.3|9
1742350200000|2025-03-19 02:10:00|2095.5|2089.5|2095.6|2089.6|2096.5|2090.5|2095.5|2089.5|18
1742350500000|2025-03-19 02:15:00|2095.8|2089.8|2095.5|2089.5|2096|2090|2095.5|2089.5|6
1742350800000|2025-03-19 02:20:00|2095.3|2089.3|2095.6|2089.6|2095.6|2089.6|2095|2089|10
1742351100000|2025-03-19 02:25:00|2095.5|2089.5|2095.5|2089.5|2095.5|2089.5|2095|2089|9
1742351400000|2025-03-19 02:30:00|2095.4|2089.4|2095.9|2089.9|2096.6|2090.6|2094.5|2088.5|37
1742351700000|2025-03-19 02:35:00|2095.6|2089.6|2096.3|2090.3|2096.5|2090.5|2095.3|2089.3|17
1742352000000|2025-03-19 02:40:00|2096|2090|2096.3|2090.3|2096.5|2090.5|2096|2090|12
1742352300000|2025-03-19 02:45:00|2096.5|2090.5|2096.5|2090.5|2096.8|2090.8|2096.5|2090.5|10
1742352600000|2025-03-19 02:50:00|2096.3|2090.3|2097|2091|2097.8|2091.8|2096.3|2090.3|14
1742352900000|2025-03-19 02:55:00|2097.5|2091.5|2098.6|2092.6|2098.6|2092.6|2096.8|2090.8|26
1742353200000|2025-03-19 03:00:00|2098.8|2092.8|2099.4|2093.4|2099.4|2093.4|2098.8|2092.8|6
1742353500000|2025-03-19 03:05:00|2099.5|2093.5|2098.5|2092.5|2099.6|2093.6|2098.5|2092.5|22
1742353800000|2025-03-19 03:10:00|2098.3|2092.3|2098|2092|2098.5|2092.5|2097.8|2091.8|10
1742354100000|2025-03-19 03:15:00|2097.8|2091.8|2099|2093|2099.3|2093.3|2097.5|2091.5|21
1742354400000|2025-03-19 03:20:00|2098.9|2092.9|2097.5|2091.5|2098.9|2092.9|2097.5|2091.5|13
1742354700000|2025-03-19 03:25:00|2097.3|2091.3|2097.1|2091.1|2098|2092|2097|2091|14
1742355000000|2025-03-19 03:30:00|2097|2091|2096.8|2090.8|2097|2091|2096.3|2090.3|10
1742355300000|2025-03-19 03:35:00|2096.6|2090.6|2096.5|2090.5|2096.8|2090.8|2096.3|2090.3|7
1742355600000|2025-03-19 03:40:00|2096.3|2090.3|2096.3|2090.3|2096.4|2090.4|2096|2090|6
1742355900000|2025-03-19 03:45:00|2096.4|2090.4|2097|2091|2097.5|2091.5|2096.4|2090.4|10
1742356200000|2025-03-19 03:50:00|2097.3|2091.3|2097|2091|2097.3|2091.3|2097|2091|5
1742356500000|2025-03-19 03:55:00|2097.3|2091.3|2097|2091|2097.3|2091.3|2096.9|2090.9|8
1742356800000|2025-03-19 04:00:00|2096.9|2090.9|2096.9|2090.9|2097|2091|2096.9|2090.9|3
1742357100000|2025-03-19 04:05:00|2096.8|2090.8|2096.3|2090.3|2096.9|2090.9|2096|2090|11
1742357400000|2025-03-19 04:10:00|2096.5|2090.5|2096.3|2090.3|2096.5|2090.5|2096.3|2090.3|3
1742357700000|2025-03-19 04:15:00|2096.1|2090.1|2096|2090|2096.3|2090.3|2095.5|2089.5|10
1742358000000|2025-03-19 04:20:00|2095.9|2089.9|2095.8|2089.8|2095.9|2089.9|2095.8|2089.8|2
1742358300000|2025-03-19 04:25:00|2095.6|2089.6|2095.9|2089.9|2096.1|2090.1|2095.3|2089.3|10
1742358600000|2025-03-19 04:30:00|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|1
1742358900000|2025-03-19 04:35:00|2095.5|2089.5|2095.5|2089.5|2095.5|2089.5|2095.5|2089.5|1
1742359200000|2025-03-19 04:40:00|2095.3|2089.3|2095.3|2089.3|2095.5|2089.5|2095.3|2089.3|3
1742359500000|2025-03-19 04:45:00|2095.1|2089.1|2096|2090|2096|2090|2094.9|2088.9|8
1742359800000|2025-03-19 04:50:00|2095.9|2089.9|2095.9|2089.9|2096|2090|2095.6|2089.6|9
1742360100000|2025-03-19 04:55:00|2095.8|2089.8|2097|2091|2097|2091|2095.8|2089.8|14
1742360400000|2025-03-19 05:00:00|2097.3|2091.3|2097.3|2091.3|2097.5|2091.5|2097.1|2091.1|5
1742360700000|2025-03-19 05:05:00|2097.1|2091.1|2097.3|2091.3|2097.3|2091.3|2097.1|2091.1|2
1742361000000|2025-03-19 05:10:00|2097.4|2091.4|2097.5|2091.5|2097.8|2091.8|2097.4|2091.4|4
1742361600000|2025-03-19 05:20:00|2097.3|2091.3|2097.3|2091.3|2097.4|2091.4|2097|2091|23
1742362200000|2025-03-19 05:30:00|2097.5|2091.5|2098|2092|2098.4|2092.4|2097|2091|27
1742362500000|2025-03-19 05:35:00|2097.8|2091.8|2100|2094|2100|2094|2097.5|2091.5|24
1742362800000|2025-03-19 05:40:00|2100.3|2094.3|2100|2094|2100.6|2094.6|2100|2094|16
1742363100000|2025-03-19 05:45:00|2100.3|2094.3|2100.8|2094.8|2100.8|2094.8|2100.3|2094.3|7
1742363400000|2025-03-19 05:50:00|2100.5|2094.5|2101.1|2095.1|2101.4|2095.4|2099.9|2093.9|14
1742363700000|2025-03-19 05:55:00|2101.3|2095.3|2102.3|2096.3|2102.5|2096.5|2101.3|2095.3|10
1742364000000|2025-03-19 06:00:00|2102.1|2096.1|2102.1|2096.1|2103|2097|2102|2096|18
1742364300000|2025-03-19 06:05:00|2102.3|2096.3|2102.5|2096.5|2102.9|2096.9|2102.1|2096.1|7
1742364600000|2025-03-19 06:10:00|2101.8|2095.8|2102|2096|2102.3|2096.3|2101.5|2095.5|13
1742364900000|2025-03-19 06:15:00|2102.3|2096.3|2101.4|2095.4|2102.4|2096.4|2101.3|2095.3|19
1742365200000|2025-03-19 06:20:00|2101.5|2095.5|2101.1|2095.1|2101.5|2095.5|2100.8|2094.8|13
1742365500000|2025-03-19 06:25:00|2101.4|2095.4|2100.6|2094.6|2101.6|2095.6|2100.6|2094.6|19
1742365800000|2025-03-19 06:30:00|2101|2095|2101.6|2095.6|2101.6|2095.6|2100.5|2094.5|9
1742366100000|2025-03-19 06:35:00|2102.1|2096.1|2101.5|2095.5|2102.1|2096.1|2101.5|2095.5|10
1742366400000|2025-03-19 06:40:00|2101.3|2095.3|2100.6|2094.6|2101.3|2095.3|2100.3|2094.3|17
1742366700000|2025-03-19 06:45:00|2100.9|2094.9|2100.6|2094.6|2101|2095|2100.5|2094.5|14
1742367000000|2025-03-19 06:50:00|2100.5|2094.5|2099.8|2093.8|2100.5|2094.5|2099.3|2093.3|12
1742367300000|2025-03-19 06:55:00|2099.5|2093.5|2100.3|2094.3|2101|2095|2099.3|2093.3|18
1742367600000|2025-03-19 07:00:00|2100.5|2094.5|2100.1|2094.1|2100.6|2094.6|2100.1|2094.1|9
1742367900000|2025-03-19 07:05:00|2100|2094|2098.9|2092.9|2100|2094|2097.6|2091.6|19
1742368200000|2025-03-19 07:10:00|2098.4|2092.4|2098.9|2092.9|2099.1|2093.1|2098.1|2092.1|11
1742368500000|2025-03-19 07:15:00|2098.8|2092.8|2098.5|2092.5|2098.8|2092.8|2098.3|2092.3|5
1742368800000|2025-03-19 07:20:00|2097.8|2091.8|2098.1|2092.1|2098.4|2092.4|2097.5|2091.5|11
1742369100000|2025-03-19 07:25:00|2098.4|2092.4|2098.5|2092.5|2099.3|2093.3|2098.4|2092.4|5
1742369400000|2025-03-19 07:30:00|2098.8|2092.8|2099|2093|2099.5|2093.5|2098.6|2092.6|14
1742369700000|2025-03-19 07:35:00|2098.8|2092.8|2098.8|2092.8|2099.1|2093.1|2097.5|2091.5|25
1742370000000|2025-03-19 07:40:00|2098.6|2092.6|2096.9|2090.9|2098.8|2092.8|2096.4|2090.4|43
1742370300000|2025-03-19 07:45:00|2096.6|2090.6|2097.5|2091.5|2097.5|2091.5|2096.5|2090.5|16
1742370600000|2025-03-19 07:50:00|2097.6|2091.6|2098.1|2092.1|2098.1|2092.1|2097|2091|13
1742370900000|2025-03-19 07:55:00|2097.9|2091.9|2099.4|2093.4|2099.4|2093.4|2097.9|2091.9|10
1742371200000|2025-03-19 08:00:00|2099.6|2093.6|2099.5|2093.5|2102.5|2096.5|2099|2093|83
1742371500000|2025-03-19 08:05:00|2099.3|2093.3|2099.9|2093.9|2100.3|2094.3|2098.6|2092.6|42
1742371800000|2025-03-19 08:10:00|2099.6|2093.6|2099.4|2093.4|2099.6|2093.6|2098.1|2092.1|20
1742372100000|2025-03-19 08:15:00|2099.6|2093.6|2100.6|2094.6|2100.9|2094.9|2098.9|2092.9|34
1742372400000|2025-03-19 08:20:00|2100.4|2094.4|2100.3|2094.3|2102.1|2096.1|2099.6|2093.6|49
1742372700000|2025-03-19 08:25:00|2100.4|2094.4|2102.1|2096.1|2102.6|2096.6|2099.9|2093.9|45
1742373000000|2025-03-19 08:30:00|2101.9|2095.9|2100.1|2094.1|2102.1|2096.1|2099.6|2093.6|19
1742373300000|2025-03-19 08:35:00|2099.9|2093.9|2099.1|2093.1|2099.9|2093.9|2097.1|2091.1|28
1742373600000|2025-03-19 08:40:00|2098.9|2092.9|2098.6|2092.6|2098.9|2092.9|2098.1|2092.1|16
1742373900000|2025-03-19 08:45:00|2098.4|2092.4|2098.4|2092.4|2098.6|2092.6|2097.6|2091.6|27
1742374200000|2025-03-19 08:50:00|2098.1|2092.1|2097.9|2091.9|2098.1|2092.1|2097.4|2091.4|10
1742374500000|2025-03-19 08:55:00|2097.6|2091.6|2098.1|2092.1|2098.4|2092.4|2097.4|2091.4|13
1742374800000|2025-03-19 09:00:00|2097.9|2091.9|2096.6|2090.6|2098.3|2092.3|2096|2090|73
1742375100000|2025-03-19 09:05:00|2096.9|2090.9|2099.6|2093.6|2100.1|2094.1|2096.9|2090.9|24
1742375400000|2025-03-19 09:10:00|2099.4|2093.4|2097.4|2091.4|2099.4|2093.4|2096.9|2090.9|29
1742375700000|2025-03-19 09:15:00|2097.1|2091.1|2097.1|2091.1|2097.6|2091.6|2095.9|2089.9|29
1742376000000|2025-03-19 09:20:00|2096.4|2090.4|2097.1|2091.1|2097.1|2091.1|2095.9|2089.9|10
1742376300000|2025-03-19 09:25:00|2097.6|2091.6|2097.1|2091.1|2098.1|2092.1|2096.9|2090.9|9
1742376600000|2025-03-19 09:30:00|2097.4|2091.4|2098.1|2092.1|2098.4|2092.4|2096.9|2090.9|20
1742376900000|2025-03-19 09:35:00|2098.4|2092.4|2097.9|2091.9|2098.9|2092.9|2097.9|2091.9|8
1742377200000|2025-03-19 09:40:00|2098.1|2092.1|2099.6|2093.6|2100.1|2094.1|2098.1|2092.1|15
1742377500000|2025-03-19 09:45:00|2099.4|2093.4|2100.4|2094.4|2100.6|2094.6|2099.1|2093.1|19
1742377800000|2025-03-19 09:50:00|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|2100.1|2094.1|11
1742378100000|2025-03-19 09:55:00|2100.9|2094.9|2100.6|2094.6|2100.9|2094.9|2100.1|2094.1|9
1742378400000|2025-03-19 10:00:00|2100.9|2094.9|2099.9|2093.9|2100.9|2094.9|2099.9|2093.9|10
1742378700000|2025-03-19 10:05:00|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|2098.6|2092.6|13
1742379000000|2025-03-19 10:10:00|2098.9|2092.9|2100.1|2094.1|2100.1|2094.1|2098.9|2092.9|16
1742379300000|2025-03-19 10:15:00|2100.4|2094.4|2100.4|2094.4|2100.9|2094.9|2100.1|2094.1|15
1742379600000|2025-03-19 10:20:00|2100.6|2094.6|2099.4|2093.4|2100.6|2094.6|2099.4|2093.4|5
1742379900000|2025-03-19 10:25:00|2099.6|2093.6|2098.4|2092.4|2099.6|2093.6|2098.4|2092.4|11
1742380200000|2025-03-19 10:30:00|2098.1|2092.1|2097.6|2091.6|2098.9|2092.9|2097.6|2091.6|14
1742380500000|2025-03-19 10:35:00|2097.9|2091.9|2098.6|2092.6|2098.9|2092.9|2097.9|2091.9|6
1742380800000|2025-03-19 10:40:00|2098.9|2092.9|2098.4|2092.4|2099.1|2093.1|2098.4|2092.4|10
1742381100000|2025-03-19 10:45:00|2098.6|2092.6|2097.6|2091.6|2098.6|2092.6|2097.6|2091.6|9
1742381400000|2025-03-19 10:50:00|2097.9|2091.9|2097.9|2091.9|2098.1|2092.1|2097.9|2091.9|3
1742381700000|2025-03-19 10:55:00|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|2096.6|2090.6|17
1742382000000|2025-03-19 11:00:00|2097.4|2091.4|2097.3|2091.3|2097.9|2091.9|2096.6|2090.6|11
1742382600000|2025-03-19 11:10:00|2097.5|2091.5|2097.5|2091.5|2097.5|2091.5|2097.4|2091.4|5
1742382900000|2025-03-19 11:15:00|2097.4|2091.4|2096.9|2090.9|2097.5|2091.5|2096.3|2090.3|12
1742383200000|2025-03-19 11:20:00|2097.1|2091.1|2098.4|2092.4|2098.5|2092.5|2097.1|2091.1|26
1742383500000|2025-03-19 11:25:00|2098.3|2092.3|2098.8|2092.8|2099.3|2093.3|2098.3|2092.3|17
1742383800000|2025-03-19 11:30:00|2098.9|2092.9|2098.9|2092.9|2099.1|2093.1|2098.8|2092.8|13
1742384100000|2025-03-19 11:35:00|2098.8|2092.8|2098.6|2092.6|2098.8|2092.8|2096.5|2090.5|40
1742384400000|2025-03-19 11:40:00|2098.8|2092.8|2098.6|2092.6|2099|2093|2096.9|2090.9|23
1742384700000|2025-03-19 11:45:00|2098.4|2092.4|2099.1|2093.1|2099.3|2093.3|2098.3|2092.3|24
1742385000000|2025-03-19 11:50:00|2099.3|2093.3|2100.3|2094.3|2100.3|2094.3|2098.8|2092.8|23
1742385300000|2025-03-19 11:55:00|2100.1|2094.1|2101.3|2095.3|2101.6|2095.6|2099.5|2093.5|29
1742385600000|2025-03-19 12:00:00|2101.1|2095.1|2102.3|2096.3|2102.8|2096.8|2100.6|2094.6|31
1742385900000|2025-03-19 12:05:00|2102.5|2096.5|2106.3|2100.3|2107.3|2101.3|2102.5|2096.5|62
1742386200000|2025-03-19 12:10:00|2106|2100|2106|2100|2106|2100|2104.5|2098.5|31
1742386500000|2025-03-19 12:15:00|2106.3|2100.3|2105.8|2099.8|2106.8|2100.8|2105.8|2099.8|11
1742386800000|2025-03-19 12:20:00|2105.6|2099.6|2105.8|2099.8|2105.9|2099.9|2105.6|2099.6|3
1742387100000|2025-03-19 12:25:00|2105.9|2099.9|2105|2099|2106.1|2100.1|2104.4|2098.4|39
1742387400000|2025-03-19 12:30:00|2105.1|2099.1|2104.3|2098.3|2105.3|2099.3|2104.3|2098.3|18
1742387700000|2025-03-19 12:35:00|2104.4|2098.4|2104.3|2098.3|2105.3|2099.3|2104.1|2098.1|19
1742388000000|2025-03-19 12:40:00|2104.4|2098.4|2104.3|2098.3|2104.8|2098.8|2104.3|2098.3|6
1742388300000|2025-03-19 12:45:00|2104.1|2098.1|2103.3|2097.3|2104.5|2098.5|2102.9|2096.9|13
1742388600000|2025-03-19 12:50:00|2103|2097|2103.5|2097.5|2104.6|2098.6|2102.8|2096.8|23
1742388900000|2025-03-19 12:55:00|2103.4|2097.4|2103.9|2097.9|2103.9|2097.9|2103.4|2097.4|8
1742389200000|2025-03-19 13:00:00|2103.8|2097.8|2102.9|2096.9|2103.8|2097.8|2099.8|2093.8|99
1742389500000|2025-03-19 13:05:00|2102.8|2096.8|2103.3|2097.3|2104.8|2098.8|2102.5|2096.5|34
1742389800000|2025-03-19 13:10:00|2103.1|2097.1|2102.8|2096.8|2103.1|2097.1|2101.5|2095.5|44
1742390100000|2025-03-19 13:15:00|2102.6|2096.6|2102.6|2096.6|2103.3|2097.3|2101.5|2095.5|36
1742390400000|2025-03-19 13:20:00|2102.5|2096.5|2101.5|2095.5|2103.8|2097.8|2101.3|2095.3|73
1742390700000|2025-03-19 13:25:00|2101.8|2095.8|2103.3|2097.3|2103.6|2097.6|2100.9|2094.9|52
1742391000000|2025-03-19 13:30:00|2103|2097|2101.9|2095.9|2103|2097|2100.9|2094.9|43
1742391300000|2025-03-19 13:35:00|2101.8|2095.8|2101.3|2095.3|2101.9|2095.9|2099.8|2093.8|54
1742391600000|2025-03-19 13:40:00|2101|2095|2100.3|2094.3|2101.4|2095.4|2100|2094|29
1742391900000|2025-03-19 13:45:00|2100.1|2094.1|2098.9|2092.9|2101.3|2095.3|2098.3|2092.3|58
1742392200000|2025-03-19 13:50:00|2099|2093|2100.8|2094.8|2100.8|2094.8|2099|2093|18
1742392500000|2025-03-19 13:55:00|2100.5|2094.5|2098|2092|2100.5|2094.5|2097.9|2091.9|36
1742392800000|2025-03-19 14:00:00|2097.8|2091.8|2094.3|2088.3|2098|2092|2093.5|2087.5|73
1742393100000|2025-03-19 14:05:00|2094.1|2088.1|2092|2086|2094.1|2088.1|2091.4|2085.4|43
1742393400000|2025-03-19 14:10:00|2091.9|2085.9|2091.3|2085.3|2092.6|2086.6|2091.1|2085.1|23
1742393700000|2025-03-19 14:15:00|2091.4|2085.4|2090.5|2084.5|2091.5|2085.5|2089.8|2083.8|39
1742394000000|2025-03-19 14:20:00|2090.8|2084.8|2091.5|2085.5|2092|2086|2090.8|2084.8|24
1742394300000|2025-03-19 14:25:00|2091.8|2085.8|2092.5|2086.5|2093.8|2087.8|2091.5|2085.5|31
1742394600000|2025-03-19 14:30:00|2092.8|2086.8|2092.8|2086.8|2094|2088|2092.6|2086.6|35
1742394900000|2025-03-19 14:35:00|2093.1|2087.1|2092.5|2086.5|2093.5|2087.5|2092.3|2086.3|33
1742395200000|2025-03-19 14:40:00|2092.6|2086.6|2093.1|2087.1|2093.9|2087.9|2092.6|2086.6|21
1742395500000|2025-03-19 14:45:00|2093.3|2087.3|2091|2085|2093.3|2087.3|2090.5|2084.5|40
1742395800000|2025-03-19 14:50:00|2090.9|2084.9|2091.6|2085.6|2091.8|2085.8|2090.5|2084.5|24
1742396100000|2025-03-19 14:55:00|2091.8|2085.8|2089|2083|2092|2086|2089|2083|28
1742396400000|2025-03-19 15:00:00|2088.9|2082.9|2091.3|2085.3|2091.9|2085.9|2088.9|2082.9|27
1742396700000|2025-03-19 15:05:00|2090.9|2084.9|2091|2085|2092|2086|2090.3|2084.3|21
1742397000000|2025-03-19 15:10:00|2091.3|2085.3|2091.5|2085.5|2092.8|2086.8|2091.3|2085.3|25
1742397300000|2025-03-19 15:15:00|2091.3|2085.3|2089.8|2083.8|2091.3|2085.3|2089.8|2083.8|14
1742397600000|2025-03-19 15:20:00|2089.4|2083.4|2088.3|2082.3|2090.1|2084.1|2088|2082|31
1742397900000|2025-03-19 15:25:00|2088.4|2082.4|2088.9|2082.9|2090.1|2084.1|2088.4|2082.4|27
1742398200000|2025-03-19 15:30:00|2088.8|2082.8|2086.1|2080.1|2088.9|2082.9|2085.5|2079.5|46
1742398500000|2025-03-19 15:35:00|2085.9|2079.9|2085.5|2079.5|2086.8|2080.8|2083.6|2077.6|39
1742398800000|2025-03-19 15:40:00|2085.3|2079.3|2085.3|2079.3|2087|2081|2085|2079|30
1742399100000|2025-03-19 15:45:00|2085.1|2079.1|2084.9|2078.9|2085.8|2079.8|2084.6|2078.6|13
1742399400000|2025-03-19 15:50:00|2085.1|2079.1|2085.3|2079.3|2085.8|2079.8|2084.8|2078.8|13
1742399700000|2025-03-19 15:55:00|2085.1|2079.1|2084.9|2078.9|2085.5|2079.5|2084.3|2078.3|31
1742400000000|2025-03-19 16:00:00|2085|2079|2088|2082|2088.5|2082.5|2085|2079|27
1742400300000|2025-03-19 16:05:00|2088.3|2082.3|2087.8|2081.8|2089.3|2083.3|2087.5|2081.5|18
1742400600000|2025-03-19 16:10:00|2087.5|2081.5|2088.5|2082.5|2088.5|2082.5|2087|2081|26
1742400900000|2025-03-19 16:15:00|2088.8|2082.8|2089.5|2083.5|2090.8|2084.8|2088.3|2082.3|41
1742401200000|2025-03-19 16:20:00|2089.3|2083.3|2089.8|2083.8|2089.8|2083.8|2088.5|2082.5|17
1742401500000|2025-03-19 16:25:00|2090|2084|2089.8|2083.8|2090|2084|2089.1|2083.1|17
1742401800000|2025-03-19 16:30:00|2089.5|2083.5|2089.4|2083.4|2089.8|2083.8|2089.3|2083.3|11
1742402100000|2025-03-19 16:35:00|2089.6|2083.6|2090|2084|2090.3|2084.3|2089|2083|44
1742402400000|2025-03-19 16:40:00|2090.1|2084.1|2093|2087|2093|2087|2089.9|2083.9|33
1742402700000|2025-03-19 16:45:00|2093.3|2087.3|2092.6|2086.6|2094.8|2088.8|2092.6|2086.6|29
1742403000000|2025-03-19 16:50:00|2092.5|2086.5|2089.3|2083.3|2092.5|2086.5|2088.6|2082.6|43
1742403300000|2025-03-19 16:55:00|2089.4|2083.4|2088.5|2082.5|2090.6|2084.6|2088.1|2082.1|81
1742403600000|2025-03-19 17:00:00|2088.6|2082.6|2088.5|2082.5|2088.6|2082.6|2088.1|2082.1|8
1742403900000|2025-03-19 17:05:00|2088.4|2082.4|2087.1|2081.1|2088.4|2082.4|2087.1|2081.1|7
1742404200000|2025-03-19 17:10:00|2087.4|2081.4|2087.5|2081.5|2087.5|2081.5|2087.3|2081.3|4
1742404500000|2025-03-19 17:15:00|2087.6|2081.6|2087.5|2081.5|2087.6|2081.6|2087.5|2081.5|2
1742404800000|2025-03-19 17:20:00|2086.9|2080.9|2087.6|2081.6|2087.6|2081.6|2086.9|2080.9|5
1742405100000|2025-03-19 17:25:00|2087.9|2081.9|2087.8|2081.8|2087.9|2081.9|2087.8|2081.8|2
1742405400000|2025-03-19 17:30:00|2087.6|2081.6|2087.8|2081.8|2087.8|2081.8|2087.4|2081.4|6
1742405700000|2025-03-19 17:35:00|2087.9|2081.9|2087.8|2081.8|2088|2082|2087.8|2081.8|4
1742406000000|2025-03-19 17:40:00|2087.9|2081.9|2088.4|2082.4|2088.4|2082.4|2087.9|2081.9|6
1742406300000|2025-03-19 17:45:00|2088.3|2082.3|2088.1|2082.1|2088.3|2082.3|2088.1|2082.1|2
1742406600000|2025-03-19 17:50:00|2088.4|2082.4|2088.1|2082.1|2088.4|2082.4|2088.1|2082.1|6
1742406900000|2025-03-19 17:55:00|2088.3|2082.3|2088.3|2082.3|2088.3|2082.3|2088.1|2082.1|3
1742407200000|2025-03-19 18:00:00|2088.5|2082.5|2088.8|2082.8|2088.8|2082.8|2088.4|2082.4|7
1742407500000|2025-03-19 18:05:00|2088.6|2082.6|2089.1|2083.1|2089.1|2083.1|2088.6|2082.6|4
1742407800000|2025-03-19 18:10:00|2089.4|2083.4|2089.4|2083.4|2090|2084|2089.4|2083.4|4
1742408700000|2025-03-19 18:25:00|2090|2084|2090.1|2084.1|2091.1|2085.1|2090|2084|5
1742409000000|2025-03-19 18:30:00|2090.3|2084.3|2090.3|2084.3|2090.3|2084.3|2090.3|2084.3|1
1742409600000|2025-03-19 18:40:00|2090.4|2084.4|2090.6|2084.6|2090.6|2084.6|2090.4|2084.4|3
1742409900000|2025-03-19 18:45:00|2090.5|2084.5|2090.6|2084.6|2090.6|2084.6|2090.4|2084.4|4
1742410500000|2025-03-19 18:55:00|2097|2078.3|2097.3|2078.5|2097.3|2078.5|2097|2078.3|2
1742432400000|2025-03-20 01:00:00|2094.1|2088.1|2095.3|2089.3|2096.4|2090.4|2094.1|2088.1|24
1742432700000|2025-03-20 01:05:00|2095.1|2089.1|2094.1|2088.1|2095.4|2089.4|2093.9|2087.9|42
1742433000000|2025-03-20 01:10:00|2094.3|2088.3|2094.9|2088.9|2095.4|2089.4|2094.3|2088.3|20
1742433300000|2025-03-20 01:15:00|2095|2089|2098.1|2092.1|2098.6|2092.6|2095|2089|33
1742433600000|2025-03-20 01:20:00|2098|2092|2096.1|2090.1|2098|2092|2095.9|2089.9|18
1742433900000|2025-03-20 01:25:00|2095.9|2089.9|2092.9|2086.9|2096.1|2090.1|2092.8|2086.8|19
1742434200000|2025-03-20 01:30:00|2092.8|2086.8|2091.8|2085.8|2092.8|2086.8|2090.9|2084.9|19
1742434500000|2025-03-20 01:35:00|2091.6|2085.6|2090.4|2084.4|2091.8|2085.8|2089.9|2083.9|15
1742434800000|2025-03-20 01:40:00|2090.5|2084.5|2090.9|2084.9|2091.9|2085.9|2090.5|2084.5|13
1742435100000|2025-03-20 01:45:00|2090.6|2084.6|2090.1|2084.1|2090.6|2084.6|2090.1|2084.1|5
1742435400000|2025-03-20 01:50:00|2089.9|2083.9|2089.9|2083.9|2090.9|2084.9|2089.4|2083.4|20
1742435700000|2025-03-20 01:55:00|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|2088.6|2082.6|21
1742436000000|2025-03-20 02:00:00|2089.4|2083.4|2091.9|2085.9|2091.9|2085.9|2089.4|2083.4|28
1742436300000|2025-03-20 02:05:00|2092.1|2086.1|2092.9|2086.9|2093.8|2087.8|2092.1|2086.1|12
1742436600000|2025-03-20 02:10:00|2093.1|2087.1|2092.6|2086.6|2093.8|2087.8|2092.5|2086.5|13
1742436900000|2025-03-20 02:15:00|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|2092.5|2086.5|5
1742437200000|2025-03-20 02:20:00|2092.9|2086.9|2092.8|2086.8|2093.3|2087.3|2092.8|2086.8|10
1742437500000|2025-03-20 02:25:00|2092.9|2086.9|2093.1|2087.1|2093.1|2087.1|2092.8|2086.8|6
1742437800000|2025-03-20 02:30:00|2093.4|2087.4|2091.4|2085.4|2093.6|2087.6|2091.4|2085.4|13
1742438100000|2025-03-20 02:35:00|2091.3|2085.3|2089.4|2083.4|2091.5|2085.5|2089.4|2083.4|25
1742438400000|2025-03-20 02:40:00|2089.6|2083.6|2090.6|2084.6|2090.6|2084.6|2089.3|2083.3|23
1742438700000|2025-03-20 02:45:00|2090.5|2084.5|2088.5|2082.5|2090.5|2084.5|2088.5|2082.5|17
1742439000000|2025-03-20 02:50:00|2088.4|2082.4|2087.9|2081.9|2088.4|2082.4|2087|2081|23
1742439300000|2025-03-20 02:55:00|2087.6|2081.6|2088|2082|2088.5|2082.5|2086.8|2080.8|27
1742439600000|2025-03-20 03:00:00|2088.3|2082.3|2087.6|2081.6|2088.9|2082.9|2087.6|2081.6|18
1742439900000|2025-03-20 03:05:00|2087.5|2081.5|2086.1|2080.1|2087.5|2081.5|2086.1|2080.1|10
1742440200000|2025-03-20 03:10:00|2086.4|2080.4|2087.6|2081.6|2088.3|2082.3|2086.4|2080.4|21
1742440500000|2025-03-20 03:15:00|2087.4|2081.4|2087.4|2081.4|2087.9|2081.9|2086.6|2080.6|19
1742440800000|2025-03-20 03:20:00|2087.1|2081.1|2087.3|2081.3|2087.8|2081.8|2086.1|2080.1|25
1742441100000|2025-03-20 03:25:00|2087.4|2081.4|2087.8|2081.8|2087.8|2081.8|2087.1|2081.1|20
1742441400000|2025-03-20 03:30:00|2087.6|2081.6|2087.8|2081.8|2087.9|2081.9|2087.4|2081.4|7
1742441700000|2025-03-20 03:35:00|2087.9|2081.9|2087.5|2081.5|2088.1|2082.1|2087.5|2081.5|6
1742442000000|2025-03-20 03:40:00|2087.4|2081.4|2087.5|2081.5|2087.5|2081.5|2087.4|2081.4|2
1742442300000|2025-03-20 03:45:00|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2087.1|2081.1|3
1742442600000|2025-03-20 03:50:00|2087.5|2081.5|2087.3|2081.3|2087.5|2081.5|2087.3|2081.3|4
1742442900000|2025-03-20 03:55:00|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|1
1742443500000|2025-03-20 04:05:00|2087.1|2081.1|2087.4|2081.4|2087.4|2081.4|2087.1|2081.1|2
1742444100000|2025-03-20 04:15:00|2087.5|2081.5|2087.4|2081.4|2087.5|2081.5|2087.4|2081.4|2
1742444400000|2025-03-20 04:20:00|2087.5|2081.5|2086.6|2080.6|2087.5|2081.5|2086.6|2080.6|6
1742444700000|2025-03-20 04:25:00|2086.5|2080.5|2086.9|2080.9|2086.9|2080.9|2086.5|2080.5|3
1742445000000|2025-03-20 04:30:00|2087|2081|2087.1|2081.1|2087.1|2081.1|2087|2081|2
1742445300000|2025-03-20 04:35:00|2087|2081|2087.1|2081.1|2087.1|2081.1|2087|2081|2
1742445600000|2025-03-20 04:40:00|2087|2081|2087|2081|2087|2081|2087|2081|1
1742445900000|2025-03-20 04:45:00|2087.1|2081.1|2087.4|2081.4|2088.1|2082.1|2087.1|2081.1|8
1742446200000|2025-03-20 04:50:00|2087.3|2081.3|2087.4|2081.4|2087.4|2081.4|2087|2081|8
1742446500000|2025-03-20 04:55:00|2087.1|2081.1|2087.4|2081.4|2087.5|2081.5|2087.1|2081.1|4
1742446800000|2025-03-20 05:00:00|2087.1|2081.1|2087.1|2081.1|2087.4|2081.4|2087.1|2081.1|3
1742447100000|2025-03-20 05:05:00|2087|2081|2087.1|2081.1|2087.1|2081.1|2087|2081|2
1742447400000|2025-03-20 05:10:00|2087.3|2081.3|2087.1|2081.1|2087.4|2081.4|2087.1|2081.1|3
1742447700000|2025-03-20 05:15:00|2087.3|2081.3|2086.6|2080.6|2087.4|2081.4|2086.1|2080.1|15
1742448000000|2025-03-20 05:20:00|2086.4|2080.4|2085.6|2079.6|2086.5|2080.5|2085.6|2079.6|5
1742448300000|2025-03-20 05:25:00|2085.9|2079.9|2086.3|2080.3|2086.4|2080.4|2085.9|2079.9|5
1742448600000|2025-03-20 05:30:00|2086.1|2080.1|2087|2081|2087.1|2081.1|2085.5|2079.5|20
1742448900000|2025-03-20 05:35:00|2086.9|2080.9|2086.6|2080.6|2087.1|2081.1|2086.1|2080.1|21
1742449200000|2025-03-20 05:40:00|2087.1|2081.1|2088.4|2082.4|2088.4|2082.4|2086.6|2080.6|20
1742449500000|2025-03-20 05:45:00|2088.3|2082.3|2088.6|2082.6|2088.6|2082.6|2088.3|2082.3|9
1742449800000|2025-03-20 05:50:00|2088.8|2082.8|2089.3|2083.3|2089.3|2083.3|2088.5|2082.5|6
1742450100000|2025-03-20 05:55:00|2089.1|2083.1|2089.9|2083.9|2090|2084|2089|2083|7
1742450400000|2025-03-20 06:00:00|2089.8|2083.8|2086.9|2080.9|2089.9|2083.9|2086.9|2080.9|25
1742450700000|2025-03-20 06:05:00|2087.1|2081.1|2088.1|2082.1|2088.3|2082.3|2087.1|2081.1|10
1742451000000|2025-03-20 06:10:00|2087.9|2081.9|2088|2082|2088.1|2082.1|2087.8|2081.8|12
1742451300000|2025-03-20 06:15:00|2087.9|2081.9|2087.5|2081.5|2088.3|2082.3|2087.4|2081.4|25
1742451600000|2025-03-20 06:20:00|2087.4|2081.4|2088.6|2082.6|2088.6|2082.6|2087.4|2081.4|11
1742451900000|2025-03-20 06:25:00|2088.5|2082.5|2088.4|2082.4|2088.6|2082.6|2088.1|2082.1|10
1742452200000|2025-03-20 06:30:00|2088.5|2082.5|2088.4|2082.4|2089|2083|2088.4|2082.4|15
1742452500000|2025-03-20 06:35:00|2088.1|2082.1|2088.8|2082.8|2088.8|2082.8|2087.8|2081.8|9
1742452800000|2025-03-20 06:40:00|2088.6|2082.6|2086.5|2080.5|2088.6|2082.6|2085.4|2079.4|17
1742453100000|2025-03-20 06:45:00|2086.4|2080.4|2087.3|2081.3|2087.3|2081.3|2085.5|2079.5|19
1742453400000|2025-03-20 06:50:00|2087.4|2081.4|2087.4|2081.4|2087.6|2081.6|2086.9|2080.9|9
1742453700000|2025-03-20 06:55:00|2087.3|2081.3|2086.3|2080.3|2087.3|2081.3|2085|2079|31
1742454000000|2025-03-20 07:00:00|2086|2080|2085.3|2079.3|2086|2080|2084|2078|20
1742454300000|2025-03-20 07:05:00|2085.1|2079.1|2085.4|2079.4|2085.8|2079.8|2084.6|2078.6|23
1742454600000|2025-03-20 07:10:00|2085.5|2079.5|2085.1|2079.1|2085.6|2079.6|2085.1|2079.1|10
1742454900000|2025-03-20 07:15:00|2084.9|2078.9|2084.4|2078.4|2085.1|2079.1|2084.1|2078.1|8
1742455200000|2025-03-20 07:20:00|2084.3|2078.3|2082.5|2076.5|2084.3|2078.3|2081.5|2075.5|34
1742455500000|2025-03-20 07:25:00|2082.6|2076.6|2083.4|2077.4|2083.5|2077.5|2082.6|2076.6|19
1742455800000|2025-03-20 07:30:00|2083.1|2077.1|2083.6|2077.6|2083.6|2077.6|2083.1|2077.1|24
1742456100000|2025-03-20 07:35:00|2083.5|2077.5|2083.9|2077.9|2084.3|2078.3|2081.9|2075.9|28
1742456400000|2025-03-20 07:40:00|2084.1|2078.1|2084.6|2078.6|2084.6|2078.6|2084.1|2078.1|8
1742456700000|2025-03-20 07:45:00|2084.8|2078.8|2084.9|2078.9|2085.3|2079.3|2084.3|2078.3|17
1742457000000|2025-03-20 07:50:00|2084.8|2078.8|2085.4|2079.4|2085.6|2079.6|2084.8|2078.8|8
1742457300000|2025-03-20 07:55:00|2085.6|2079.6|2083.6|2077.6|2085.6|2079.6|2082.9|2076.9|31
1742457600000|2025-03-20 08:00:00|2083.8|2077.8|2083.4|2077.4|2084.3|2078.3|2081|2075|50
1742457900000|2025-03-20 08:05:00|2083.3|2077.3|2082.3|2076.3|2083.3|2077.3|2081.8|2075.8|27
1742458200000|2025-03-20 08:10:00|2082.4|2076.4|2083|2077|2083.9|2077.9|2081.8|2075.8|54
1742458500000|2025-03-20 08:15:00|2083.3|2077.3|2083.3|2077.3|2083.8|2077.8|2083.3|2077.3|26
1742458800000|2025-03-20 08:20:00|2083.1|2077.1|2083.5|2077.5|2084.9|2078.9|2082.5|2076.5|24
1742459100000|2025-03-20 08:25:00|2083.6|2077.6|2082.5|2076.5|2084|2078|2081.8|2075.8|52
1742459400000|2025-03-20 08:30:00|2082.8|2076.8|2085|2079|2085|2079|2082.8|2076.8|21
1742459700000|2025-03-20 08:35:00|2085.3|2079.3|2084.5|2078.5|2085.3|2079.3|2084.1|2078.1|15
1742460000000|2025-03-20 08:40:00|2084.8|2078.8|2083.9|2077.9|2084.8|2078.8|2083.8|2077.8|14
1742460300000|2025-03-20 08:45:00|2083.8|2077.8|2084|2078|2084.3|2078.3|2083.1|2077.1|19
1742460600000|2025-03-20 08:50:00|2084.1|2078.1|2084|2078|2084.4|2078.4|2083.8|2077.8|10
1742460900000|2025-03-20 08:55:00|2083.8|2077.8|2081.9|2075.9|2084|2078|2081.8|2075.8|28
1742461200000|2025-03-20 09:00:00|2081.8|2075.8|2079.4|2073.4|2082.1|2076.1|2077.1|2071.1|110
1742461500000|2025-03-20 09:05:00|2079.6|2073.6|2080.5|2074.5|2081.8|2075.8|2079.5|2073.5|38
1742461800000|2025-03-20 09:10:00|2080.8|2074.8|2078.3|2072.3|2080.8|2074.8|2078.3|2072.3|40
1742462100000|2025-03-20 09:15:00|2078.5|2072.5|2080.4|2074.4|2080.5|2074.5|2078|2072|29
1742462400000|2025-03-20 09:20:00|2080.3|2074.3|2080.5|2074.5|2080.8|2074.8|2079.8|2073.8|16
1742462700000|2025-03-20 09:25:00|2080.6|2074.6|2079.8|2073.8|2081.1|2075.1|2079.8|2073.8|25
1742463000000|2025-03-20 09:30:00|2079.5|2073.5|2077.8|2071.8|2079.5|2073.5|2077|2071|25
1742463300000|2025-03-20 09:35:00|2077.4|2071.4|2079.3|2073.3|2079.3|2073.3|2077.3|2071.3|14
1742463600000|2025-03-20 09:40:00|2079|2073|2078.6|2072.6|2079.3|2073.3|2077.8|2071.8|23
1742463900000|2025-03-20 09:45:00|2078.8|2072.8|2077.1|2071.1|2079.1|2073.1|2077.1|2071.1|36
1742464200000|2025-03-20 09:50:00|2077.3|2071.3|2076.9|2070.9|2077.3|2071.3|2076.6|2070.6|9
1742464500000|2025-03-20 09:55:00|2077.1|2071.1|2076|2070|2077.1|2071.1|2075.5|2069.5|14
1742464800000|2025-03-20 10:00:00|2075.8|2069.8|2076.3|2070.3|2076.4|2070.4|2075.4|2069.4|14
1742465100000|2025-03-20 10:05:00|2076.1|2070.1|2074.5|2068.5|2076.3|2070.3|2073.9|2067.9|22
1742465400000|2025-03-20 10:10:00|2074.6|2068.6|2075.8|2069.8|2076.4|2070.4|2074.3|2068.3|41
1742465700000|2025-03-20 10:15:00|2075.3|2069.3|2075|2069|2076.1|2070.1|2074.5|2068.5|29
1742466000000|2025-03-20 10:20:00|2074.8|2068.8|2075.5|2069.5|2076|2070|2074.3|2068.3|29
1742466300000|2025-03-20 10:25:00|2075.6|2069.6|2074.6|2068.6|2075.6|2069.6|2074.5|2068.5|15
1742466600000|2025-03-20 10:30:00|2074.5|2068.5|2072.5|2066.5|2074.6|2068.6|2071.8|2065.8|45
1742466900000|2025-03-20 10:35:00|2072.3|2066.3|2072|2066|2073.3|2067.3|2071.8|2065.8|22
1742467200000|2025-03-20 10:40:00|2071.8|2065.8|2069.5|2063.5|2071.8|2065.8|2069.3|2063.3|42
1742467500000|2025-03-20 10:45:00|2069.6|2063.6|2069.9|2063.9|2070|2064|2069.5|2063.5|10
1742467800000|2025-03-20 10:50:00|2069.8|2063.8|2069|2063|2069.8|2063.8|2068.8|2062.8|12
1742468100000|2025-03-20 10:55:00|2069.1|2063.1|2069.5|2063.5|2070|2064|2068.5|2062.5|17
1742468400000|2025-03-20 11:00:00|2069.3|2063.3|2066.6|2060.6|2069.3|2063.3|2066.6|2060.6|33
1742468700000|2025-03-20 11:05:00|2066.8|2060.8|2066.3|2060.3|2067.1|2061.1|2066.3|2060.3|32
1742469000000|2025-03-20 11:10:00|2066.6|2060.6|2065.8|2059.8|2066.6|2060.6|2065.6|2059.6|24
1742469300000|2025-03-20 11:15:00|2066|2060|2065.8|2059.8|2066.1|2060.1|2065.8|2059.8|9
1742469600000|2025-03-20 11:20:00|2065.6|2059.6|2065.3|2059.3|2065.6|2059.6|2065.3|2059.3|7
1742469900000|2025-03-20 11:25:00|2065.4|2059.4|2065.8|2059.8|2066|2060|2065.3|2059.3|8
1742470200000|2025-03-20 11:30:00|2065.9|2059.9|2065.6|2059.6|2066.1|2060.1|2065.6|2059.6|7
1742470500000|2025-03-20 11:35:00|2065.8|2059.8|2068|2062|2068|2062|2065.8|2059.8|10
1742470800000|2025-03-20 11:40:00|2067.8|2061.8|2066.6|2060.6|2067.9|2061.9|2066.6|2060.6|9
1742471100000|2025-03-20 11:45:00|2066.8|2060.8|2067.6|2061.6|2067.8|2061.8|2066.8|2060.8|13
1742471400000|2025-03-20 11:50:00|2067.5|2061.5|2069.5|2063.5|2070.5|2064.5|2067.5|2061.5|34
1742471700000|2025-03-20 11:55:00|2069.8|2063.8|2069.1|2063.1|2069.8|2063.8|2067.5|2061.5|21
1742472000000|2025-03-20 12:00:00|2069.3|2063.3|2067.8|2061.8|2069.8|2063.8|2067.5|2061.5|19
1742472300000|2025-03-20 12:05:00|2067.9|2061.9|2066.9|2060.9|2068|2062|2066.5|2060.5|16
1742472600000|2025-03-20 12:10:00|2066.8|2060.8|2065.6|2059.6|2067.5|2061.5|2065.6|2059.6|13
1742472900000|2025-03-20 12:15:00|2065.9|2059.9|2068.3|2062.3|2068.8|2062.8|2065.8|2059.8|29
1742473200000|2025-03-20 12:20:00|2068.5|2062.5|2067.8|2061.8|2068.5|2062.5|2067.3|2061.3|14
1742473500000|2025-03-20 12:25:00|2067.5|2061.5|2067.3|2061.3|2067.8|2061.8|2067.3|2061.3|11
1742473800000|2025-03-20 12:30:00|2067|2061|2065.6|2059.6|2067|2061|2065.6|2059.6|15
1742474100000|2025-03-20 12:35:00|2065.8|2059.8|2065.8|2059.8|2066.6|2060.6|2065.8|2059.8|16
1742474400000|2025-03-20 12:40:00|2065.9|2059.9|2065.8|2059.8|2066.3|2060.3|2065.6|2059.6|12
1742474700000|2025-03-20 12:45:00|2066|2060|2066.8|2060.8|2066.8|2060.8|2065.4|2059.4|14
1742475000000|2025-03-20 12:50:00|2066.6|2060.6|2066.3|2060.3|2067.5|2061.5|2066.3|2060.3|22
1742475300000|2025-03-20 12:55:00|2066.5|2060.5|2066|2060|2066.8|2060.8|2065.4|2059.4|38
1742475600000|2025-03-20 13:00:00|2066.3|2060.3|2064.8|2058.8|2067|2061|2064|2058|96
1742475900000|2025-03-20 13:05:00|2065.3|2059.3|2062.9|2056.9|2065.3|2059.3|2061.8|2055.8|50
1742476200000|2025-03-20 13:10:00|2063|2057|2062.3|2056.3|2063.3|2057.3|2061.6|2055.6|52
1742476500000|2025-03-20 13:15:00|2062.5|2056.5|2061.5|2055.5|2063|2057|2061.5|2055.5|68
1742476800000|2025-03-20 13:20:00|2061.4|2055.4|2060|2054|2061.9|2055.9|2059.6|2053.6|45
1742477100000|2025-03-20 13:25:00|2060.3|2054.3|2057|2051|2060.3|2054.3|2056.5|2050.5|43
1742477400000|2025-03-20 13:30:00|2056.9|2050.9|2056.5|2050.5|2057|2051|2055.5|2049.5|50
1742477700000|2025-03-20 13:35:00|2056.4|2050.4|2058.3|2052.3|2058.5|2052.5|2056.1|2050.1|57
1742478000000|2025-03-20 13:40:00|2058.1|2052.1|2058|2052|2058.1|2052.1|2057.3|2051.3|27
1742478300000|2025-03-20 13:45:00|2057.8|2051.8|2059.1|2053.1|2059.8|2053.8|2057.8|2051.8|23
1742478600000|2025-03-20 13:50:00|2058.9|2052.9|2060.3|2054.3|2060.4|2054.4|2058.5|2052.5|21
1742478900000|2025-03-20 13:55:00|2060.1|2054.1|2058.3|2052.3|2060.1|2054.1|2058|2052|28
1742479200000|2025-03-20 14:00:00|2058|2052|2059.3|2053.3|2060.3|2054.3|2057.8|2051.8|49
1742479500000|2025-03-20 14:05:00|2059.4|2053.4|2055.8|2049.8|2059.6|2053.6|2055.5|2049.5|31
1742479800000|2025-03-20 14:10:00|2055.6|2049.6|2057.6|2051.6|2057.6|2051.6|2055.6|2049.6|32
1742480100000|2025-03-20 14:15:00|2057.8|2051.8|2057.3|2051.3|2058.1|2052.1|2057.3|2051.3|8
1742480400000|2025-03-20 14:20:00|2057|2051|2054.8|2048.8|2057|2051|2054.8|2048.8|15
1742480700000|2025-03-20 14:25:00|2055|2049|2053.8|2047.8|2055.8|2049.8|2053.5|2047.5|17
1742481000000|2025-03-20 14:30:00|2053.5|2047.5|2055.8|2049.8|2055.9|2049.9|2053.4|2047.4|28
1742481300000|2025-03-20 14:35:00|2056|2050|2057.6|2051.6|2057.8|2051.8|2056|2050|21
1742481600000|2025-03-20 14:40:00|2057.4|2051.4|2056.1|2050.1|2057.6|2051.6|2055.9|2049.9|39
1742481900000|2025-03-20 14:45:00|2056.3|2050.3|2056.1|2050.1|2056.6|2050.6|2055.9|2049.9|13
1742482200000|2025-03-20 14:50:00|2056.3|2050.3|2055.5|2049.5|2056.3|2050.3|2054.8|2048.8|40
1742482500000|2025-03-20 14:55:00|2055.3|2049.3|2055.8|2049.8|2057.4|2051.4|2055|2049|22
1742482800000|2025-03-20 15:00:00|2055.6|2049.6|2053.8|2047.8|2055.6|2049.6|2053.8|2047.8|26
1742483100000|2025-03-20 15:05:00|2054|2048|2052.5|2046.5|2054.3|2048.3|2051.6|2045.6|28
1742483400000|2025-03-20 15:10:00|2052.6|2046.6|2053|2047|2053.3|2047.3|2051.9|2045.9|27
1742483700000|2025-03-20 15:15:00|2052.8|2046.8|2053|2047|2053.3|2047.3|2052.8|2046.8|22
1742484000000|2025-03-20 15:20:00|2052.9|2046.9|2057.1|2051.1|2057.1|2051.1|2052.9|2046.9|18
1742484300000|2025-03-20 15:25:00|2057.3|2051.3|2053|2047|2057.4|2051.4|2052.8|2046.8|40
1742484600000|2025-03-20 15:30:00|2052.9|2046.9|2052|2046|2053.8|2047.8|2051.9|2045.9|21
1742484900000|2025-03-20 15:35:00|2052.3|2046.3|2053|2047|2053.6|2047.6|2052.3|2046.3|21
1742485200000|2025-03-20 15:40:00|2053.1|2047.1|2053.6|2047.6|2054|2048|2053.1|2047.1|17
1742485500000|2025-03-20 15:45:00|2053.5|2047.5|2056|2050|2056.3|2050.3|2053.5|2047.5|23
1742485800000|2025-03-20 15:50:00|2055.8|2049.8|2056.8|2050.8|2056.8|2050.8|2055.3|2049.3|22
1742486100000|2025-03-20 15:55:00|2056.6|2050.6|2058.3|2052.3|2058.3|2052.3|2055.1|2049.1|38
1742486400000|2025-03-20 16:00:00|2058.4|2052.4|2061.9|2055.9|2062|2056|2058.1|2052.1|38
1742486700000|2025-03-20 16:05:00|2062.3|2056.3|2059.9|2053.9|2062.8|2056.8|2059.9|2053.9|32
1742487000000|2025-03-20 16:10:00|2059.6|2053.6|2059.8|2053.8|2059.9|2053.9|2058.9|2052.9|17
1742487300000|2025-03-20 16:15:00|2059.9|2053.9|2062.3|2056.3|2062.3|2056.3|2059.9|2053.9|15
1742487600000|2025-03-20 16:20:00|2062.1|2056.1|2061|2055|2062.1|2056.1|2060.8|2054.8|18
1742487900000|2025-03-20 16:25:00|2060.8|2054.8|2058.5|2052.5|2061|2055|2058.5|2052.5|19
1742488200000|2025-03-20 16:30:00|2058.8|2052.8|2059.9|2053.9|2059.9|2053.9|2058.5|2052.5|23
1742488500000|2025-03-20 16:35:00|2059.8|2053.8|2060|2054|2060.5|2054.5|2059.5|2053.5|15
1742488800000|2025-03-20 16:40:00|2060.1|2054.1|2061|2055|2061.4|2055.4|2060.1|2054.1|23
1742489100000|2025-03-20 16:45:00|2061.3|2055.3|2057.4|2051.4|2061.3|2055.3|2057.4|2051.4|23
1742489400000|2025-03-20 16:50:00|2057.3|2051.3|2057.6|2051.6|2057.6|2051.6|2055.3|2049.3|24
1742489700000|2025-03-20 16:55:00|2058|2052|2058.1|2052.1|2061.1|2055.1|2057.9|2051.9|111
1742490000000|2025-03-20 17:00:00|2058.6|2052.6|2060.4|2054.4|2060.4|2054.4|2058.6|2052.6|11
1742490300000|2025-03-20 17:05:00|2059.9|2053.9|2060.6|2054.6|2060.6|2054.6|2058.9|2052.9|10
1742490600000|2025-03-20 17:10:00|2059.6|2053.6|2059.4|2053.4|2059.6|2053.6|2059.1|2053.1|7
1742490900000|2025-03-20 17:15:00|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|2059.5|2053.5|3
1742491200000|2025-03-20 17:20:00|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|1
1742491500000|2025-03-20 17:25:00|2059.1|2053.1|2058.6|2052.6|2059.1|2053.1|2058.1|2052.1|5
1742491800000|2025-03-20 17:30:00|2058.9|2052.9|2058.1|2052.1|2058.9|2052.9|2057.6|2051.6|7
1742492100000|2025-03-20 17:35:00|2058.3|2052.3|2057.1|2051.1|2058.3|2052.3|2056.9|2050.9|4
1742492400000|2025-03-20 17:40:00|2057.4|2051.4|2058.3|2052.3|2058.3|2052.3|2057.4|2051.4|3
1742492700000|2025-03-20 17:45:00|2058.4|2052.4|2058.4|2052.4|2058.4|2052.4|2058.4|2052.4|1
1742493000000|2025-03-20 17:50:00|2058.5|2052.5|2058.4|2052.4|2058.6|2052.6|2058.4|2052.4|7
1742493300000|2025-03-20 17:55:00|2058.1|2052.1|2057.6|2051.6|2058.4|2052.4|2057.6|2051.6|4
1742493900000|2025-03-20 18:05:00|2057.4|2051.4|2057.6|2051.6|2057.6|2051.6|2057.4|2051.4|2
1742494200000|2025-03-20 18:10:00|2057.5|2051.5|2057.3|2051.3|2057.5|2051.5|2057.3|2051.3|3
1742494500000|2025-03-20 18:15:00|2057.1|2051.1|2057.4|2051.4|2057.5|2051.5|2057.1|2051.1|4
1742495100000|2025-03-20 18:25:00|2057.1|2051.1|2056.6|2050.6|2057.1|2051.1|2056.4|2050.4|3
1742496300000|2025-03-20 18:45:00|2056.4|2050.4|2056.5|2050.5|2056.5|2050.5|2056.4|2050.4|2
1742496600000|2025-03-20 18:50:00|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|1
1742496900000|2025-03-20 18:55:00|2056.3|2050.3|2060.5|2041.8|2062.5|2050.3|2056|2041.8|8
1742518800000|2025-03-21 01:00:00|2061|2055|2061.5|2055.5|2062.1|2056.1|2060.9|2054.9|15
1742519100000|2025-03-21 01:05:00|2061.8|2055.8|2058.9|2052.9|2061.8|2055.8|2058.6|2052.6|22
1742519400000|2025-03-21 01:10:00|2059.1|2053.1|2063.3|2057.3|2063.3|2057.3|2059.1|2053.1|29
1742519700000|2025-03-21 01:15:00|2063.1|2057.1|2062|2056|2063.6|2057.6|2062|2056|19
1742520000000|2025-03-21 01:20:00|2062.1|2056.1|2063|2057|2063.3|2057.3|2062.1|2056.1|9
1742520300000|2025-03-21 01:25:00|2063.1|2057.1|2063|2057|2063.3|2057.3|2062.1|2056.1|32
1742520600000|2025-03-21 01:30:00|2063.1|2057.1|2063.4|2057.4|2063.6|2057.6|2062.5|2056.5|30
1742520900000|2025-03-21 01:35:00|2063.6|2057.6|2063.1|2057.1|2063.6|2057.6|2062.8|2056.8|8
1742521200000|2025-03-21 01:40:00|2062.9|2056.9|2061.5|2055.5|2062.9|2056.9|2061.4|2055.4|10
1742521500000|2025-03-21 01:45:00|2061.4|2055.4|2059.4|2053.4|2061.4|2055.4|2059|2053|14
1742521800000|2025-03-21 01:50:00|2059.5|2053.5|2060.3|2054.3|2060.3|2054.3|2058.9|2052.9|12
1742522100000|2025-03-21 01:55:00|2060.1|2054.1|2059.4|2053.4|2060.1|2054.1|2058.5|2052.5|14
1742522400000|2025-03-21 02:00:00|2059.6|2053.6|2060.4|2054.4|2060.6|2054.6|2059|2053|20
1742522700000|2025-03-21 02:05:00|2060.6|2054.6|2060.6|2054.6|2061.4|2055.4|2060.4|2054.4|9
1742523000000|2025-03-21 02:10:00|2060.5|2054.5|2059.1|2053.1|2060.5|2054.5|2058.4|2052.4|25
1742523300000|2025-03-21 02:15:00|2059|2053|2059.4|2053.4|2060.6|2054.6|2058.9|2052.9|24
1742523600000|2025-03-21 02:20:00|2059.1|2053.1|2058.5|2052.5|2059.1|2053.1|2058.3|2052.3|8
1742523900000|2025-03-21 02:25:00|2058.6|2052.6|2058.9|2052.9|2058.9|2052.9|2058.4|2052.4|9
1742524200000|2025-03-21 02:30:00|2058.8|2052.8|2056.8|2050.8|2058.9|2052.9|2056.8|2050.8|22
1742524500000|2025-03-21 02:35:00|2056.6|2050.6|2053.9|2047.9|2056.6|2050.6|2053.5|2047.5|34
1742524800000|2025-03-21 02:40:00|2053.8|2047.8|2053.8|2047.8|2053.8|2047.8|2053.3|2047.3|5
1742525100000|2025-03-21 02:45:00|2054|2048|2054.6|2048.6|2054.6|2048.6|2053.6|2047.6|12
1742525400000|2025-03-21 02:50:00|2054.9|2048.9|2055|2049|2055.4|2049.4|2054.9|2048.9|22
1742525700000|2025-03-21 02:55:00|2055.3|2049.3|2052.8|2046.8|2055.3|2049.3|2052.8|2046.8|19
1742526000000|2025-03-21 03:00:00|2052.6|2046.6|2050.9|2044.9|2052.8|2046.8|2050.9|2044.9|20
1742526300000|2025-03-21 03:05:00|2050.6|2044.6|2050.1|2044.1|2050.8|2044.8|2050.1|2044.1|19
1742526600000|2025-03-21 03:10:00|2049.9|2043.9|2049.9|2043.9|2050.5|2044.5|2049.4|2043.4|31
1742526900000|2025-03-21 03:15:00|2049.8|2043.8|2048.4|2042.4|2049.9|2043.9|2048.4|2042.4|12
1742527200000|2025-03-21 03:20:00|2048.1|2042.1|2046.9|2040.9|2048.1|2042.1|2046.9|2040.9|10
1742527500000|2025-03-21 03:25:00|2047.1|2041.1|2045.5|2039.5|2047.8|2041.8|2045.3|2039.3|51
1742527800000|2025-03-21 03:30:00|2045.8|2039.8|2045.9|2039.9|2046|2040|2045.6|2039.6|10
1742528100000|2025-03-21 03:35:00|2045.8|2039.8|2045.5|2039.5|2045.8|2039.8|2045.5|2039.5|3
1742529000000|2025-03-21 03:50:00|2045.6|2039.6|2047|2041|2047.3|2041.3|2045.6|2039.6|10
1742529300000|2025-03-21 03:55:00|2047.3|2041.3|2047.4|2041.4|2047.4|2041.4|2047.3|2041.3|4
1742529600000|2025-03-21 04:00:00|2047.5|2041.5|2047.5|2041.5|2047.5|2041.5|2047.3|2041.3|4
1742529900000|2025-03-21 04:05:00|2047.6|2041.6|2048.1|2042.1|2048.1|2042.1|2047.6|2041.6|5
1742530200000|2025-03-21 04:10:00|2048.3|2042.3|2048.1|2042.1|2048.3|2042.3|2048|2042|3
1742530500000|2025-03-21 04:15:00|2048|2042|2047.6|2041.6|2048|2042|2047.6|2041.6|3
1742530800000|2025-03-21 04:20:00|2047.4|2041.4|2047.3|2041.3|2047.4|2041.4|2047.3|2041.3|2
1742531400000|2025-03-21 04:30:00|2047.6|2041.6|2047.8|2041.8|2047.8|2041.8|2047.6|2041.6|2
1742531700000|2025-03-21 04:35:00|2047.9|2041.9|2046.6|2040.6|2047.9|2041.9|2046.4|2040.4|8
1742532000000|2025-03-21 04:40:00|2046.8|2040.8|2046.6|2040.6|2046.8|2040.8|2046.6|2040.6|2
1742532300000|2025-03-21 04:45:00|2047.1|2041.1|2046.8|2040.8|2047.1|2041.1|2046.8|2040.8|3
1742532600000|2025-03-21 04:50:00|2046.6|2040.6|2046.5|2040.5|2046.6|2040.6|2046.5|2040.5|2
1742532900000|2025-03-21 04:55:00|2046.6|2040.6|2046.3|2040.3|2046.8|2040.8|2046|2040|5
1742533200000|2025-03-21 05:00:00|2046.4|2040.4|2046.3|2040.3|2046.5|2040.5|2046|2040|12
1742533500000|2025-03-21 05:05:00|2047|2041|2046|2040|2047.1|2041.1|2046|2040|11
1742533800000|2025-03-21 05:10:00|2046.1|2040.1|2046.1|2040.1|2046.4|2040.4|2046.1|2040.1|4
1742534400000|2025-03-21 05:20:00|2045.9|2039.9|2045.8|2039.8|2045.9|2039.9|2045.6|2039.6|3
1742534700000|2025-03-21 05:25:00|2045.6|2039.6|2045.5|2039.5|2046.6|2040.6|2045.4|2039.4|10
1742535000000|2025-03-21 05:30:00|2045.8|2039.8|2037.1|2031.1|2045.8|2039.8|2036.6|2029.5|73
1742535300000|2025-03-21 05:35:00|2036.9|2030.9|2037.8|2031.8|2037.9|2031.9|2036.9|2030.9|28
1742535600000|2025-03-21 05:40:00|2037.6|2031.6|2037.6|2031.6|2038.3|2032.3|2037.3|2031.3|18
1742535900000|2025-03-21 05:45:00|2037.5|2031.5|2038.9|2032.9|2039.1|2033.1|2037.3|2031.3|16
1742536200000|2025-03-21 05:50:00|2038.6|2032.6|2040.3|2034.3|2040.3|2034.3|2038.4|2032.4|20
1742536500000|2025-03-21 05:55:00|2040.4|2034.4|2038.3|2032.3|2040.5|2034.5|2037.8|2031.8|73
1742536800000|2025-03-21 06:00:00|2038.1|2032.1|2038.6|2032.6|2038.9|2032.9|2037.9|2031.9|30
1742537100000|2025-03-21 06:05:00|2038.9|2032.9|2037.5|2031.5|2040.1|2034.1|2037.5|2031.5|31
1742537400000|2025-03-21 06:10:00|2037.3|2031.3|2037.6|2031.6|2038|2032|2036.8|2030.8|21
1742537700000|2025-03-21 06:15:00|2037.5|2031.5|2040.4|2034.4|2040.4|2034.4|2037.5|2031.5|26
1742538000000|2025-03-21 06:20:00|2040.3|2034.3|2042.6|2036.6|2042.9|2036.9|2040|2034|26
1742538300000|2025-03-21 06:25:00|2042.4|2036.4|2042.1|2036.1|2042.6|2036.6|2041.3|2035.3|19
1742538600000|2025-03-21 06:30:00|2042.4|2036.4|2042.4|2036.4|2042.6|2036.6|2042.4|2036.4|5
1742538900000|2025-03-21 06:35:00|2042.1|2036.1|2043.6|2037.6|2043.6|2037.6|2041.8|2035.8|24
1742539200000|2025-03-21 06:40:00|2043.5|2037.5|2042.4|2036.4|2043.6|2037.6|2042.4|2036.4|17
1742539500000|2025-03-21 06:45:00|2042.1|2036.1|2041|2035|2042.1|2036.1|2040.3|2034.3|22
1742539800000|2025-03-21 06:50:00|2040.9|2034.9|2042.5|2036.5|2044.1|2038.1|2040.9|2034.9|36
1742540100000|2025-03-21 06:55:00|2042.4|2036.4|2043.3|2037.3|2043.6|2037.6|2041.8|2035.8|31
1742540400000|2025-03-21 07:00:00|2043.5|2037.5|2043.4|2037.4|2044.4|2038.4|2042.5|2036.5|34
1742540700000|2025-03-21 07:05:00|2043.5|2037.5|2043.3|2037.3|2043.5|2037.5|2042.9|2036.9|7
1742541000000|2025-03-21 07:10:00|2043.4|2037.4|2043.5|2037.5|2043.6|2037.6|2043.4|2037.4|4
1742541300000|2025-03-21 07:15:00|2043.4|2037.4|2043.6|2037.6|2043.8|2037.8|2043.3|2037.3|10
1742541600000|2025-03-21 07:20:00|2043.5|2037.5|2043.6|2037.6|2043.6|2037.6|2043.5|2037.5|10
1742541900000|2025-03-21 07:25:00|2043.5|2037.5|2043.5|2037.5|2043.6|2037.6|2043.4|2037.4|4
1742542200000|2025-03-21 07:30:00|2043.6|2037.6|2043.1|2037.1|2043.6|2037.6|2042.9|2036.9|9
1742542500000|2025-03-21 07:35:00|2043.3|2037.3|2044|2038|2044.4|2038.4|2043.3|2037.3|10
1742542800000|2025-03-21 07:40:00|2043.9|2037.9|2043.5|2037.5|2043.9|2037.9|2043.4|2037.4|4
1742543100000|2025-03-21 07:45:00|2043.1|2037.1|2041.5|2035.5|2043.1|2037.1|2040.9|2034.9|8
1742543400000|2025-03-21 07:50:00|2041.6|2035.6|2039.3|2033.3|2041.6|2035.6|2039.3|2033.3|13
1742543700000|2025-03-21 07:55:00|2039|2033|2039.3|2033.3|2039.4|2033.4|2038.5|2032.5|9
1742544000000|2025-03-21 08:00:00|2036.9|2030.9|2041.3|2035.3|2043.5|2037.5|2035.8|2029.8|83
1742544300000|2025-03-21 08:05:00|2041.1|2035.1|2043.3|2037.3|2043.3|2037.3|2039.8|2033.8|54
1742544600000|2025-03-21 08:10:00|2043.1|2037.1|2043.3|2037.3|2043.3|2037.3|2041.8|2035.8|27
1742544900000|2025-03-21 08:15:00|2043.1|2037.1|2042.8|2036.8|2044.4|2038.4|2042.3|2036.3|34
1742545200000|2025-03-21 08:20:00|2042.5|2036.5|2040.4|2034.4|2042.5|2036.5|2039|2033|40
1742545500000|2025-03-21 08:25:00|2040.5|2034.5|2040.8|2034.8|2041|2035|2039.8|2033.8|21
1742545800000|2025-03-21 08:30:00|2040.6|2034.6|2041.8|2035.8|2041.8|2035.8|2040.5|2034.5|26
1742546100000|2025-03-21 08:35:00|2042|2036|2042.3|2036.3|2043.4|2037.4|2041.8|2035.8|31
1742546400000|2025-03-21 08:40:00|2042.1|2036.1|2042.3|2036.3|2042.3|2036.3|2040.1|2034.1|34
1742546700000|2025-03-21 08:45:00|2042.5|2036.5|2043.4|2037.4|2045.6|2039.6|2042.5|2036.5|37
1742547000000|2025-03-21 08:50:00|2043.5|2037.5|2046|2040|2046.5|2040.5|2043.5|2037.5|20
1742547300000|2025-03-21 08:55:00|2046.3|2040.3|2045.8|2039.8|2046.5|2040.5|2045.3|2039.3|17
1742547600000|2025-03-21 09:00:00|2046|2040|2043|2037|2046.8|2040.8|2042.8|2036.8|49
1742547900000|2025-03-21 09:05:00|2043.3|2037.3|2046.5|2040.5|2046.5|2040.5|2043.3|2037.3|34
1742548200000|2025-03-21 09:10:00|2046.6|2040.6|2047|2041|2048|2042|2046.5|2040.5|30
1742548500000|2025-03-21 09:15:00|2046.4|2040.4|2043.9|2037.9|2046.5|2040.5|2043.6|2037.6|26
1742548800000|2025-03-21 09:20:00|2044|2038|2042.3|2036.3|2044|2038|2042|2036|26
1742549100000|2025-03-21 09:25:00|2042.5|2036.5|2041.4|2035.4|2042.6|2036.6|2041.4|2035.4|13
1742549400000|2025-03-21 09:30:00|2041.3|2035.3|2039.9|2033.9|2041.5|2035.5|2039.9|2033.9|17
1742549700000|2025-03-21 09:35:00|2039.8|2033.8|2037.8|2031.8|2039.8|2033.8|2037.8|2031.8|32
1742550000000|2025-03-21 09:40:00|2037.9|2031.9|2037.9|2031.9|2039|2033|2037.5|2031.5|33
1742550300000|2025-03-21 09:45:00|2037.8|2031.8|2039.5|2033.5|2039.8|2033.8|2037.5|2031.5|14
1742550600000|2025-03-21 09:50:00|2039.4|2033.4|2040|2034|2040.3|2034.3|2039.3|2033.3|7
1742550900000|2025-03-21 09:55:00|2039.8|2033.8|2039|2033|2040|2034|2038.8|2032.8|22
1742551200000|2025-03-21 10:00:00|2039.1|2033.1|2039|2033|2039.8|2033.8|2039|2033|11
1742551500000|2025-03-21 10:05:00|2039.1|2033.1|2039.9|2033.9|2040.5|2034.5|2039.1|2033.1|14
1742551800000|2025-03-21 10:10:00|2039.8|2033.8|2041|2035|2041.3|2035.3|2039.8|2033.8|13
1742552100000|2025-03-21 10:15:00|2040.8|2034.8|2041.8|2035.8|2041.8|2035.8|2040|2034|13
1742552400000|2025-03-21 10:20:00|2042.3|2036.3|2041.8|2035.8|2042.4|2036.4|2041.5|2035.5|18
1742552700000|2025-03-21 10:25:00|2041.5|2035.5|2041.5|2035.5|2041.5|2035.5|2040.6|2034.6|9
1742553000000|2025-03-21 10:30:00|2041.3|2035.3|2040|2034|2041.3|2035.3|2040|2034|16
1742553300000|2025-03-21 10:35:00|2039.9|2033.9|2040|2034|2040.1|2034.1|2039.9|2033.9|6
1742553600000|2025-03-21 10:40:00|2039.8|2033.8|2039.9|2033.9|2040.8|2034.8|2039.6|2033.6|12
1742553900000|2025-03-21 10:45:00|2040.1|2034.1|2040.6|2034.6|2041|2035|2039.9|2033.9|11
1742554200000|2025-03-21 10:50:00|2040.5|2034.5|2040.8|2034.8|2040.8|2034.8|2040.5|2034.5|4
1742554500000|2025-03-21 10:55:00|2040.6|2034.6|2042|2036|2042.5|2036.5|2040.3|2034.3|18
1742554800000|2025-03-21 11:00:00|2042.3|2036.3|2041.8|2035.8|2042.9|2036.9|2041.8|2035.8|17
1742555100000|2025-03-21 11:05:00|2041.5|2035.5|2040.5|2034.5|2041.5|2035.5|2040.1|2034.1|11
1742555400000|2025-03-21 11:10:00|2040.3|2034.3|2040.5|2034.5|2040.5|2034.5|2040.1|2034.1|4
1742555700000|2025-03-21 11:15:00|2040.8|2034.8|2040.5|2034.5|2040.9|2034.9|2040.5|2034.5|4
1742556000000|2025-03-21 11:20:00|2040.6|2034.6|2040.5|2034.5|2040.8|2034.8|2040.5|2034.5|3
1742556300000|2025-03-21 11:25:00|2040.3|2034.3|2040.8|2034.8|2040.8|2034.8|2040|2034|7
1742556600000|2025-03-21 11:30:00|2040.6|2034.6|2040.8|2034.8|2040.8|2034.8|2040.3|2034.3|7
1742556900000|2025-03-21 11:35:00|2040.6|2034.6|2040.8|2034.8|2040.8|2034.8|2040.5|2034.5|4
1742557200000|2025-03-21 11:40:00|2040.9|2034.9|2041|2035|2041.6|2035.6|2040.9|2034.9|8
1742557500000|2025-03-21 11:45:00|2041.3|2035.3|2041|2035|2041.3|2035.3|2040.8|2034.8|8
1742557800000|2025-03-21 11:50:00|2041.1|2035.1|2040.4|2034.4|2041.3|2035.3|2040.4|2034.4|12
1742558100000|2025-03-21 11:55:00|2040.8|2034.8|2041|2035|2041.1|2035.1|2040.5|2034.5|9
1742558400000|2025-03-21 12:00:00|2041.1|2035.1|2042|2036|2043|2037|2041.1|2035.1|27
1742558700000|2025-03-21 12:05:00|2042.1|2036.1|2045.8|2039.8|2046|2040|2041.9|2035.9|89
1742559000000|2025-03-21 12:10:00|2045.5|2039.5|2042.1|2036.1|2045.8|2039.8|2042|2036|33
1742559300000|2025-03-21 12:15:00|2042|2036|2040.5|2034.5|2042|2036|2040.1|2034.1|26
1742559600000|2025-03-21 12:20:00|2040.8|2034.8|2040.1|2034.1|2040.8|2034.8|2039.4|2033.4|24
1742559900000|2025-03-21 12:25:00|2040|2034|2039|2033|2040.1|2034.1|2039|2033|20
1742560200000|2025-03-21 12:30:00|2038.8|2032.8|2037.8|2031.8|2038.8|2032.8|2036.9|2030.9|26
1742560500000|2025-03-21 12:35:00|2037.5|2031.5|2037|2031|2037.9|2031.9|2037|2031|14
1742560800000|2025-03-21 12:40:00|2036.9|2030.9|2037.6|2031.6|2037.8|2031.8|2035.9|2029.9|21
1742561100000|2025-03-21 12:45:00|2037.4|2031.4|2040|2034|2040.9|2034.9|2036.8|2030.8|33
1742561400000|2025-03-21 12:50:00|2039.8|2033.8|2040.1|2034.1|2042.3|2036.3|2039.6|2033.6|71
1742561700000|2025-03-21 12:55:00|2040|2034|2039|2033|2040|2034|2038.3|2032.3|27
1742562000000|2025-03-21 13:00:00|2039.3|2033.3|2039.5|2033.5|2041.1|2035.1|2038.8|2032.8|85
1742562300000|2025-03-21 13:05:00|2039.4|2033.4|2040.5|2034.5|2041|2035|2039.3|2033.3|42
1742562600000|2025-03-21 13:10:00|2040.3|2034.3|2041.3|2035.3|2042.1|2036.1|2039.8|2033.8|35
1742562900000|2025-03-21 13:15:00|2041|2035|2041.8|2035.8|2042.5|2036.5|2040.6|2034.6|36
1742563200000|2025-03-21 13:20:00|2042|2036|2043.8|2037.8|2045.6|2039.6|2042|2036|49
1742563500000|2025-03-21 13:25:00|2043.9|2037.9|2040.6|2034.6|2043.9|2037.9|2040|2034|99
1742563800000|2025-03-21 13:30:00|2040.9|2034.9|2041.8|2035.8|2041.8|2035.8|2039.9|2033.9|51
1742564100000|2025-03-21 13:35:00|2041.5|2035.5|2040.1|2034.1|2041.5|2035.5|2039.1|2033.1|65
1742564400000|2025-03-21 13:40:00|2040|2034|2042|2036|2042.3|2036.3|2039.8|2033.8|35
1742564700000|2025-03-21 13:45:00|2041.8|2035.8|2040.1|2034.1|2042|2036|2039.5|2033.5|52
1742565000000|2025-03-21 13:50:00|2040|2034|2040.6|2034.6|2042.9|2036.9|2039.9|2033.9|66
1742565300000|2025-03-21 13:55:00|2040.4|2034.4|2040.1|2034.1|2040.4|2034.4|2039.4|2033.4|15
1742565600000|2025-03-21 14:00:00|2040|2034|2038.1|2032.1|2040|2034|2037.5|2031.5|36
1742565900000|2025-03-21 14:05:00|2038|2032|2035.8|2029.8|2038|2032|2035.8|2029.8|21
1742566200000|2025-03-21 14:10:00|2035.9|2029.9|2036.5|2030.5|2037.1|2031.1|2035.8|2029.8|34
1742566500000|2025-03-21 14:15:00|2036.4|2030.4|2037|2031|2037.6|2031.6|2035.5|2029.5|25
1742566800000|2025-03-21 14:20:00|2037.3|2031.3|2039.6|2033.6|2040.3|2034.3|2037.3|2031.3|45
1742567100000|2025-03-21 14:25:00|2039.5|2033.5|2037.5|2031.5|2040|2034|2037.5|2031.5|23
1742567400000|2025-03-21 14:30:00|2037.3|2031.3|2037|2031|2037.3|2031.3|2036.6|2030.6|25
1742567700000|2025-03-21 14:35:00|2037.3|2031.3|2035.5|2029.5|2037.9|2031.9|2035.5|2029.5|36
1742568000000|2025-03-21 14:40:00|2035.3|2029.3|2035.3|2029.3|2035.8|2029.8|2034.3|2028.3|32
1742568300000|2025-03-21 14:45:00|2035.5|2029.5|2035.8|2029.8|2036.6|2030.6|2035.5|2029.5|27
1742568600000|2025-03-21 14:50:00|2035.5|2029.5|2036.4|2030.4|2036.8|2030.8|2035.3|2029.3|20
1742568900000|2025-03-21 14:55:00|2036.5|2030.5|2035.6|2029.6|2036.9|2030.9|2034.8|2028.8|33
1742569200000|2025-03-21 15:00:00|2035.5|2029.5|2034.6|2028.6|2036|2030|2034.3|2028.3|66
1742569500000|2025-03-21 15:05:00|2034.3|2028.3|2030.8|2024.8|2034.8|2028.8|2030.4|2024.4|66
1742569800000|2025-03-21 15:10:00|2030.5|2024.5|2030.9|2024.9|2031.5|2025.5|2030.1|2024.1|32
1742570100000|2025-03-21 15:15:00|2030.8|2024.8|2031.3|2025.3|2031.6|2025.6|2030.6|2024.6|35
1742570400000|2025-03-21 15:20:00|2031.4|2025.4|2030.8|2024.8|2031.6|2025.6|2030.5|2024.5|29
1742570700000|2025-03-21 15:25:00|2030.9|2024.9|2029.1|2023.1|2031.1|2025.1|2029.1|2023.1|31
1742571000000|2025-03-21 15:30:00|2029.3|2023.3|2026.8|2020.8|2029.4|2023.4|2026.5|2020.5|26
1742571300000|2025-03-21 15:35:00|2026.5|2020.5|2026.5|2020.5|2028.3|2022.3|2026.4|2020.4|32
1742571600000|2025-03-21 15:40:00|2026.4|2020.4|2025.6|2019.6|2026.4|2020.4|2025.3|2019.3|13
1742571900000|2025-03-21 15:45:00|2025.9|2019.9|2026.3|2020.3|2026.3|2020.3|2024.3|2018.3|27
1742572200000|2025-03-21 15:50:00|2026.5|2020.5|2025.5|2019.5|2027|2021|2024.6|2018.6|35
1742572500000|2025-03-21 15:55:00|2025.8|2019.8|2026.3|2020.3|2026.9|2020.9|2025.8|2019.8|32
1742572800000|2025-03-21 16:00:00|2026.4|2020.4|2028|2022|2029.3|2023.3|2026.4|2020.4|63
1742573100000|2025-03-21 16:05:00|2028.1|2022.1|2026.3|2020.3|2028.1|2022.1|2026|2020|31
1742573400000|2025-03-21 16:10:00|2026.5|2020.5|2026.5|2020.5|2027.3|2021.3|2026.5|2020.5|17
1742573700000|2025-03-21 16:15:00|2026.3|2020.3|2028.3|2022.3|2028.3|2022.3|2025.5|2019.5|42
1742574000000|2025-03-21 16:20:00|2028|2022|2027|2021|2028|2022|2026.8|2020.8|31
1742574300000|2025-03-21 16:25:00|2026.9|2020.9|2026.6|2020.6|2030|2024|2026.3|2020.3|54
1742574600000|2025-03-21 16:30:00|2026.9|2020.9|2025|2019|2026.9|2020.9|2024.3|2018.3|32
1742574900000|2025-03-21 16:35:00|2024.8|2018.8|2024|2018|2024.8|2018.8|2023|2017|38
1742575200000|2025-03-21 16:40:00|2023.8|2017.8|2021.8|2015.8|2023.8|2017.8|2020.8|2014.8|44
1742575500000|2025-03-21 16:45:00|2021.6|2015.6|2021.1|2015.1|2021.6|2015.6|2019.3|2013.3|45
1742575800000|2025-03-21 16:50:00|2021.3|2015.3|2020.1|2014.1|2022.4|2016.4|2020.1|2014.1|37
1742576100000|2025-03-21 16:55:00|2019.8|2013.8|2018.9|2012.9|2020.4|2014.4|2018.6|2012.6|72
1742576400000|2025-03-21 17:00:00|2019.9|2013.9|2024.3|2018.3|2024.6|2018.6|2019.9|2013.9|40
1742576700000|2025-03-21 17:05:00|2023.4|2017.4|2026|2020|2026.1|2020.1|2021.9|2015.9|20
1742577000000|2025-03-21 17:10:00|2026.1|2020.1|2028.4|2022.4|2029.1|2023.1|2025.6|2019.6|20
1742577300000|2025-03-21 17:15:00|2028.3|2022.3|2028.4|2022.4|2028.4|2022.4|2028.3|2022.3|2
1742577600000|2025-03-21 17:20:00|2028.1|2022.1|2030.8|2024.8|2031.1|2025.1|2026.9|2020.9|15
1742577900000|2025-03-21 17:25:00|2031|2025|2031.1|2025.1|2031.6|2025.6|2029.9|2023.9|15
1742578200000|2025-03-21 17:30:00|2030.9|2024.9|2028.9|2022.9|2030.9|2024.9|2028.9|2022.9|12
1742578500000|2025-03-21 17:35:00|2029.1|2023.1|2026.8|2020.8|2029.5|2023.5|2026.1|2020.1|14
1742578800000|2025-03-21 17:40:00|2027|2021|2027.6|2021.6|2027.6|2021.6|2027|2021|2
1742579100000|2025-03-21 17:45:00|2027.9|2021.9|2028.6|2022.6|2028.6|2022.6|2027.9|2021.9|5
1742579400000|2025-03-21 17:50:00|2028.9|2022.9|2029.4|2023.4|2030.6|2024.6|2028.9|2022.9|9
1742579700000|2025-03-21 17:55:00|2029.3|2023.3|2028.9|2022.9|2029.3|2023.3|2028.9|2022.9|3
1742580000000|2025-03-21 18:00:00|2028.6|2022.6|2028.6|2022.6|2028.9|2022.9|2027.9|2021.9|5
1742580300000|2025-03-21 18:05:00|2028.4|2022.4|2028.4|2022.4|2028.4|2022.4|2028.4|2022.4|1
1742580600000|2025-03-21 18:10:00|2028.6|2022.6|2028.9|2022.9|2028.9|2022.9|2028.6|2022.6|2
1742582400000|2025-03-21 18:40:00|2029.1|2023.1|2029.1|2023.1|2029.3|2023.3|2029.1|2023.1|3
1742582700000|2025-03-21 18:45:00|2029|2023|2029.3|2023.3|2029.5|2023.5|2029|2023|5
1742583000000|2025-03-21 18:50:00|2028.9|2022.9|2029.4|2023.4|2029.4|2023.4|2028.9|2022.9|4
1742583300000|2025-03-21 18:55:00|2035.8|2017|2036|2017.3|2036.5|2017.8|2035.8|2017|5
1742781300000|2025-03-24 01:55:00|2035.4|2029.4|2036|2030|2036|2030|2035|2029|3
1742781600000|2025-03-24 02:00:00|2036.4|2030.4|2036.3|2030.3|2039.3|2033.3|2036.3|2030.3|12
1742781900000|2025-03-24 02:05:00|2035.5|2029.5|2035|2029|2035.5|2029.5|2034.5|2028.5|5
1742782200000|2025-03-24 02:10:00|2035.3|2029.3|2038.3|2032.3|2038.3|2032.3|2035.3|2029.3|13
1742782500000|2025-03-24 02:15:00|2038|2032|2040|2034|2040|2034|2038|2032|8
1742782800000|2025-03-24 02:20:00|2040.8|2034.8|2041.1|2035.1|2041.1|2035.1|2040.8|2034.8|2
1742783100000|2025-03-24 02:25:00|2041.3|2035.3|2041.5|2035.5|2041.5|2035.5|2040.8|2034.8|6
1742783400000|2025-03-24 02:30:00|2041.3|2035.3|2044|2038|2044.3|2038.3|2039.5|2033.5|23
1742783700000|2025-03-24 02:35:00|2043.8|2037.8|2042.5|2036.5|2044|2038|2042.5|2036.5|4
1742784000000|2025-03-24 02:40:00|2042.4|2036.4|2042.5|2036.5|2043.3|2037.3|2041.9|2035.9|11
1742784300000|2025-03-24 02:45:00|2042.3|2036.3|2043.6|2037.6|2045.4|2039.4|2041.8|2035.8|14
1742784600000|2025-03-24 02:50:00|2043.3|2037.3|2044.1|2038.1|2044.5|2038.5|2041.5|2035.5|28
1742784900000|2025-03-24 02:55:00|2044.4|2038.4|2042.5|2036.5|2044.8|2038.8|2041.8|2035.8|29
1742785200000|2025-03-24 03:00:00|2042.8|2036.8|2045|2039|2045|2039|2042.8|2036.8|6
1742785500000|2025-03-24 03:05:00|2044.5|2038.5|2045|2039|2045|2039|2041.5|2035.5|16
1742785800000|2025-03-24 03:10:00|2045.3|2039.3|2049.8|2043.8|2050.3|2044|2043.8|2037.8|73
1742786100000|2025-03-24 03:15:00|2050|2044|2060.5|2054.5|2061.5|2055.5|2050|2044|60
1742786400000|2025-03-24 03:20:00|2060.8|2054.8|2058.3|2052.3|2062|2055.3|2058.3|2052.3|21
1742786700000|2025-03-24 03:25:00|2058|2052|2050.3|2044.3|2058|2052|2050.3|2044.3|30
1742787000000|2025-03-24 03:30:00|2050|2040.8|2046.8|2040.8|2050|2040.8|2046.8|2040.5|3
1742787600000|2025-03-24 03:40:00|2047.1|2041.1|2048.8|2042.8|2048.8|2042.8|2047.1|2041.1|6
1742787900000|2025-03-24 03:45:00|2049|2043|2047.9|2041.9|2050.4|2044.4|2047.9|2041.9|8
1742788200000|2025-03-24 03:50:00|2047.8|2041.8|2047.3|2041.3|2047.8|2041.8|2047.3|2041.3|3
1742788500000|2025-03-24 03:55:00|2046.5|2040.5|2046.8|2040.8|2047.5|2041.5|2046.5|2040.5|3
1742788800000|2025-03-24 04:00:00|2046.6|2040.6|2046.5|2040.5|2046.8|2040.8|2046.5|2040.5|3
1742789100000|2025-03-24 04:05:00|2046.8|2040.8|2047.4|2041.4|2047.4|2041.4|2045.9|2039.9|7
1742789400000|2025-03-24 04:10:00|2047.3|2041.3|2046.3|2040.3|2047.3|2041.3|2046.3|2040.3|5
1742789700000|2025-03-24 04:15:00|2046.4|2040.4|2046.6|2040.6|2046.6|2040.6|2046.4|2040.4|3
1742790000000|2025-03-24 04:20:00|2046.5|2040.5|2046.5|2040.5|2046.5|2040.5|2046.5|2040.5|1
1742790300000|2025-03-24 04:25:00|2046.6|2040.6|2046.6|2040.6|2047.3|2041.3|2046.6|2040.6|3
1742790600000|2025-03-24 04:30:00|2046.5|2040.5|2046.5|2040.5|2046.6|2040.6|2046.5|2040.5|3
1742790900000|2025-03-24 04:35:00|2052|2040.3|2048.3|2042.3|2052|2042.3|2046.5|2040.3|5
1742791200000|2025-03-24 04:40:00|2048.5|2042.5|2049.5|2043.5|2050|2043.8|2048.5|2039.8|7
1742791500000|2025-03-24 04:45:00|2049.6|2043.6|2050.8|2044.8|2050.8|2044.8|2049.6|2043.6|4
1742791800000|2025-03-24 04:50:00|2053.5|2044.5|2047.9|2041.9|2053.5|2045|2047.9|2041.8|6
1742792100000|2025-03-24 04:55:00|2047.8|2041.8|2046.8|2040.8|2047.8|2041.8|2046.8|2040.8|3
1742792400000|2025-03-24 05:00:00|2047.5|2041.5|2046.8|2040.8|2047.5|2041.5|2046.8|2040.8|2
1742792700000|2025-03-24 05:05:00|2046.6|2040.6|2046.8|2040.8|2047.5|2041.5|2046.6|2040.6|4
1742793000000|2025-03-24 05:10:00|2046.6|2040.6|2047.5|2041.5|2047.5|2041.5|2046.6|2040.6|3
1742793300000|2025-03-24 05:15:00|2047.8|2041.8|2049|2043|2049|2043|2047.8|2041.8|4
1742793600000|2025-03-24 05:20:00|2049.4|2043.4|2049.4|2043.4|2049.4|2043.4|2049.4|2043.4|1
1742793900000|2025-03-24 05:25:00|2049.5|2043.5|2050.3|2044.3|2050.3|2044.3|2049.5|2043.5|2
1742794200000|2025-03-24 05:30:00|2052.3|2044|2050.9|2044.9|2052.5|2046.5|2049.8|2043.8|48
1742794500000|2025-03-24 05:35:00|2051.3|2045.3|2052.4|2046.4|2052.4|2046.4|2050.5|2044.5|9
1742794800000|2025-03-24 05:40:00|2052.6|2046.6|2053.3|2047.3|2053.8|2047.8|2051.8|2045.8|35
1742795100000|2025-03-24 05:45:00|2053|2047|2050.3|2044.3|2053.3|2047.3|2050.3|2044.3|11
1742795400000|2025-03-24 05:50:00|2050.5|2044.5|2052.3|2046.3|2053|2047|2050.5|2044.5|41
1742795700000|2025-03-24 05:55:00|2051|2045|2052.8|2046.8|2053.5|2046.8|2050|2044|19
1742796000000|2025-03-24 06:00:00|2052.9|2046.9|2055.6|2049.6|2055.8|2049.8|2052.9|2046.9|23
1742796300000|2025-03-24 06:05:00|2055.5|2049.5|2054.5|2048.5|2055.5|2049.5|2054.5|2048.5|4
1742796600000|2025-03-24 06:10:00|2054.8|2048.8|2055|2049|2055.3|2049.3|2054|2048|12
1742796900000|2025-03-24 06:15:00|2055.3|2049.3|2055.5|2049.5|2055.5|2049.5|2055.3|2049.3|2
1742797200000|2025-03-24 06:20:00|2055.3|2049.3|2054.3|2048.3|2055.3|2049.3|2054|2048|8
1742797500000|2025-03-24 06:25:00|2054.4|2048.4|2053.8|2047.8|2055.3|2049.3|2052.9|2046.9|15
1742797800000|2025-03-24 06:30:00|2055|2049|2055.4|2049.4|2055.8|2049.8|2055|2049|6
1742798100000|2025-03-24 06:35:00|2055|2049|2054|2048|2055.4|2049.4|2053.5|2047.5|10
1742798400000|2025-03-24 06:40:00|2054.1|2048.1|2054.9|2048.9|2055|2048.9|2054.1|2046.8|6
1742798700000|2025-03-24 06:45:00|2055.3|2049.3|2055.3|2049.3|2056.3|2050.3|2055.3|2049.3|9
1742799000000|2025-03-24 06:50:00|2055.6|2049.6|2052.9|2046.9|2055.6|2049.6|2051|2045|20
1742799300000|2025-03-24 06:55:00|2052.8|2046.8|2053|2042.5|2053|2046.8|2052.8|2042.5|3
1742799600000|2025-03-24 07:00:00|2048.8|2042.8|2052.3|2046.3|2055|2049|2048.8|2042.8|18
1742799900000|2025-03-24 07:05:00|2052.5|2046.5|2054.3|2048.3|2054.3|2048.3|2052.5|2046.5|6
1742800200000|2025-03-24 07:10:00|2054.5|2048.5|2055.8|2049.8|2055.8|2049.8|2053.8|2047.8|11
1742800500000|2025-03-24 07:15:00|2056|2050|2061|2055|2061.3|2055.3|2056|2050|21
1742800800000|2025-03-24 07:20:00|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|2060.5|2054.5|4
1742801100000|2025-03-24 07:25:00|2060.4|2054.4|2060.9|2054.9|2060.9|2054.9|2060.4|2054.4|3
1742801400000|2025-03-24 07:30:00|2061.3|2055.3|2061.3|2055.3|2061.5|2055.5|2060.8|2054.8|7
1742801700000|2025-03-24 07:35:00|2061|2055|2058.5|2052.5|2061|2055|2058.3|2052.3|8
1742802000000|2025-03-24 07:40:00|2058.9|2052.9|2061.6|2055.6|2061.6|2055.6|2058.9|2052.9|10
1742802300000|2025-03-24 07:45:00|2061.3|2055.3|2058.6|2052.6|2061.6|2055.6|2058.1|2052.1|13
1742802600000|2025-03-24 07:50:00|2058|2052|2059.6|2053.6|2059.6|2053.6|2055.6|2049.6|22
1742802900000|2025-03-24 07:55:00|2059.8|2053.8|2058.1|2052.1|2060.1|2054.1|2058.1|2052.1|6
1742803200000|2025-03-24 08:00:00|2058.3|2052.3|2058.3|2052.3|2058.4|2052.4|2057.1|2051.1|29
1742803500000|2025-03-24 08:05:00|2058.4|2052.4|2059.5|2053.5|2061.1|2055.1|2057.1|2051.1|40
1742803800000|2025-03-24 08:10:00|2059|2053|2060.6|2054.6|2061.5|2055.5|2058.1|2052.1|15
1742804100000|2025-03-24 08:15:00|2060.5|2054.5|2058.4|2052.4|2061.3|2055.3|2057.1|2051.1|24
1742804400000|2025-03-24 08:20:00|2057.9|2051.9|2056.3|2050.3|2058.8|2052.8|2053.9|2047.9|65
1742804700000|2025-03-24 08:25:00|2056.1|2050.1|2060.8|2054.8|2061.6|2055.6|2055.5|2049.5|35
1742805000000|2025-03-24 08:30:00|2061.1|2055.1|2060.4|2054.4|2061.6|2055.6|2059.4|2053.4|20
1742805300000|2025-03-24 08:35:00|2060.3|2054.3|2056.6|2050.6|2060.3|2054.3|2056.4|2050.4|15
1742805600000|2025-03-24 08:40:00|2055.3|2049.3|2058.1|2052.1|2058.3|2052.3|2055.3|2049.3|21
1742805900000|2025-03-24 08:45:00|2058.3|2052.3|2059.3|2053.3|2059.3|2053.3|2058.3|2052.3|7
1742806200000|2025-03-24 08:50:00|2059.1|2053.1|2059.4|2053.4|2059.4|2053.4|2059|2053|5
1742806500000|2025-03-24 08:55:00|2059.6|2053.6|2060.1|2054.1|2060.1|2054.1|2059.6|2053.6|5
1742806800000|2025-03-24 09:00:00|2060.6|2054.6|2060.9|2054.9|2063.1|2057.1|2060.3|2054.3|33
1742807100000|2025-03-24 09:05:00|2061|2055|2060.4|2054.4|2061|2055|2058.8|2052.8|27
1742807400000|2025-03-24 09:10:00|2061|2055|2065.1|2059.1|2065.3|2059.3|2060.9|2054.9|21
1742807700000|2025-03-24 09:15:00|2064.9|2058.9|2062.6|2056.6|2065.8|2059.8|2061.3|2055.3|11
1742808000000|2025-03-24 09:20:00|2063|2057|2062.3|2056.3|2063.3|2057.3|2060.4|2054.4|15
1742808300000|2025-03-24 09:25:00|2062.1|2056.1|2061.5|2055.5|2062.3|2056.3|2061.5|2055.5|6
1742808600000|2025-03-24 09:30:00|2061.6|2055.6|2062.3|2056.3|2062.5|2056.5|2061.4|2055.4|6
1742808900000|2025-03-24 09:35:00|2062.5|2056.5|2064.9|2058.9|2065|2059|2061.8|2055.8|13
1742809200000|2025-03-24 09:40:00|2064.4|2058.4|2064.1|2058.1|2064.6|2058.6|2064.1|2058.1|5
1742809500000|2025-03-24 09:45:00|2064.3|2058.3|2063.6|2057.6|2064.3|2058.3|2063.6|2057.6|9
1742809800000|2025-03-24 09:50:00|2063.9|2057.9|2059.6|2053.6|2063.9|2057.9|2059.5|2053.5|19
1742810100000|2025-03-24 09:55:00|2059.5|2053.5|2056.4|2050.4|2060.6|2054.6|2055|2049|32
1742810400000|2025-03-24 10:00:00|2061.8|2051.3|2056.1|2050.1|2062.9|2056.9|2055.1|2049.1|26
1742810700000|2025-03-24 10:05:00|2056.4|2050.4|2056.3|2050.3|2056.9|2050.9|2055|2049|25
1742811000000|2025-03-24 10:10:00|2056|2050|2058.3|2052.3|2058.6|2052.6|2056|2050|18
1742811300000|2025-03-24 10:15:00|2058.8|2052.8|2059.3|2053.3|2059.3|2053.3|2058.4|2052.4|6
1742811600000|2025-03-24 10:20:00|2060.1|2054.1|2061.1|2055.1|2061.4|2055.4|2060.1|2054.1|6
1742811900000|2025-03-24 10:25:00|2061.4|2055.4|2061.6|2055.6|2061.9|2055.9|2061.4|2055.4|3
1742812200000|2025-03-24 10:30:00|2061.4|2055.4|2062.1|2056.1|2062.9|2056.9|2061.4|2055.4|14
1742812500000|2025-03-24 10:35:00|2062.4|2056.4|2065|2059|2066.1|2060.1|2062.4|2056.4|12
1742812800000|2025-03-24 10:40:00|2064.9|2058.9|2060.6|2054.6|2064.9|2058.9|2060.6|2054.6|7
1742813100000|2025-03-24 10:45:00|2061|2055|2062.1|2056.1|2062.1|2056.1|2060.8|2054.8|8
1742813400000|2025-03-24 10:50:00|2062.8|2056.8|2063.8|2057.8|2064|2058|2062.8|2056.8|7
1742813700000|2025-03-24 10:55:00|2063|2057|2061.6|2055.6|2063|2057|2061.5|2055.5|15
1742814000000|2025-03-24 11:00:00|2060.6|2054.6|2061.5|2055.5|2061.6|2055.6|2060.4|2054.4|11
1742814300000|2025-03-24 11:05:00|2062.6|2056.6|2065|2059|2065.6|2059.6|2062.6|2056.6|18
1742814600000|2025-03-24 11:10:00|2064.9|2058.9|2060.4|2054.4|2066.1|2060.1|2060.4|2054.4|20
1742814900000|2025-03-24 11:15:00|2060.3|2054.3|2059.4|2053.4|2060.3|2054.3|2059.3|2053.3|7
1742815200000|2025-03-24 11:20:00|2059.5|2053.5|2060.4|2054.4|2060.4|2054.4|2059.4|2053.4|8
1742815500000|2025-03-24 11:25:00|2060.9|2054.9|2057.6|2051.6|2060.9|2054.9|2057.6|2051.6|11
1742815800000|2025-03-24 11:30:00|2057.4|2051.4|2056.6|2050.6|2057.4|2051.4|2056.1|2050.1|14
1742816100000|2025-03-24 11:35:00|2056.9|2050.9|2056.6|2050.6|2059.4|2053.4|2056.6|2050.6|22
1742816400000|2025-03-24 11:40:00|2057.6|2051.6|2054.4|2048.4|2058.1|2052.1|2053.4|2047.4|17
1742816700000|2025-03-24 11:45:00|2054.6|2048.6|2055.4|2049.4|2059.1|2053.1|2054.6|2048.6|40
1742817000000|2025-03-24 11:50:00|2055.1|2049.1|2056.6|2050.6|2056.6|2050.6|2055.1|2049.1|9
1742817300000|2025-03-24 11:55:00|2056.4|2050.4|2055.1|2049.1|2056.4|2050.4|2055.1|2049.1|7
1742817600000|2025-03-24 12:00:00|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|1
1742817900000|2025-03-24 12:05:00|2056.4|2050.4|2048.4|2042.4|2056.4|2050.4|2047.9|2041.9|38
1742818200000|2025-03-24 12:10:00|2048.1|2042.1|2052.9|2046.9|2053.4|2047.4|2048.1|2042.1|14
1742818500000|2025-03-24 12:15:00|2053.1|2047.1|2055.4|2049.4|2056.9|2050.9|2053.1|2047.1|23
1742818800000|2025-03-24 12:20:00|2055.6|2049.6|2055.4|2049.4|2057.6|2051.6|2055.1|2049.1|16
1742819100000|2025-03-24 12:25:00|2056.1|2050.1|2054.4|2048.4|2056.6|2050.6|2054.4|2048.4|11
1742819400000|2025-03-24 12:30:00|2054.6|2048.6|2055.4|2049.4|2056.9|2050.9|2054.6|2048.6|11
1742819700000|2025-03-24 12:35:00|2055.1|2049.1|2051.6|2045.6|2055.1|2049.1|2051.4|2045.4|12
1742820000000|2025-03-24 12:40:00|2051.1|2045.1|2048.6|2042.6|2051.1|2045.1|2047.6|2041.6|13
1742820300000|2025-03-24 12:45:00|2048.9|2042.9|2044.4|2038.4|2051.9|2045.9|2044.4|2038.4|20
1742820600000|2025-03-24 12:50:00|2044.1|2038.1|2049.4|2043.4|2052.9|2046.9|2043|2037|45
1742820900000|2025-03-24 12:55:00|2050.1|2044.1|2044.6|2038.6|2050.1|2044.1|2043.9|2037.9|16
1742821200000|2025-03-24 13:00:00|2044.9|2038.9|2045.4|2039.4|2046.1|2040.1|2039.9|2033.9|85
1742821500000|2025-03-24 13:05:00|2045.6|2039.6|2045.4|2039.4|2047.1|2041.1|2044.4|2038.4|39
1742821800000|2025-03-24 13:10:00|2045.1|2039.1|2044.1|2038.1|2045.1|2039.1|2041.9|2035.9|30
1742822100000|2025-03-24 13:15:00|2044.4|2038.4|2047.1|2041.1|2049.1|2043.1|2044.4|2038.4|68
1742822400000|2025-03-24 13:20:00|2047.6|2041.6|2045.9|2039.9|2049.1|2043.1|2045.9|2039.9|25
1742822700000|2025-03-24 13:25:00|2045.4|2039.4|2044.1|2038.1|2045.4|2039.4|2044.1|2038.1|8
1742823000000|2025-03-24 13:30:00|2044.4|2038.4|2045.6|2039.6|2046.4|2040.4|2044.4|2038.4|18
1742823300000|2025-03-24 13:35:00|2045.9|2039.9|2044.9|2038.9|2046.1|2040.1|2044.9|2038.9|9
1742823600000|2025-03-24 13:40:00|2045.1|2039.1|2046.1|2040.1|2046.6|2040.6|2045.1|2039.1|25
1742823900000|2025-03-24 13:45:00|2045.9|2039.9|2038.4|2032.4|2045.9|2039.9|2038.4|2032.4|23
1742824200000|2025-03-24 13:50:00|2039.1|2033.1|2042.4|2036.4|2042.4|2036.4|2038.4|2032.4|14
1742824500000|2025-03-24 13:55:00|2042.1|2036.1|2038.1|2032.1|2042.4|2036.4|2037.6|2031.6|21
1742824800000|2025-03-24 14:00:00|2038.4|2032.4|2038.9|2032.9|2042.4|2036.4|2038.4|2032.4|24
1742825100000|2025-03-24 14:05:00|2039.6|2033.6|2039.1|2033.1|2043.1|2037.1|2039.1|2033.1|26
1742825400000|2025-03-24 14:10:00|2039.4|2033.4|2039.4|2033.4|2040.6|2034.6|2038.6|2032.6|13
1742825700000|2025-03-24 14:15:00|2039.6|2033.6|2038.1|2032.1|2040.6|2034.6|2038.1|2032.1|13
1742826000000|2025-03-24 14:20:00|2038.4|2032.4|2040.6|2034.6|2040.9|2034.9|2037.6|2031.6|15
1742826300000|2025-03-24 14:25:00|2040.4|2034.4|2038.6|2032.6|2041.4|2035.4|2038.6|2032.6|24
1742826600000|2025-03-24 14:30:00|2038.4|2032.4|2040.4|2034.4|2041.1|2035.1|2037.9|2031.9|25
1742826900000|2025-03-24 14:35:00|2040.6|2034.6|2043.4|2037.4|2043.9|2037.9|2040.6|2034.6|18
1742827200000|2025-03-24 14:40:00|2043.6|2037.6|2049.4|2043.4|2049.9|2043.9|2043.6|2037.6|35
1742827500000|2025-03-24 14:45:00|2049.1|2043.1|2048.1|2042.1|2049.4|2043.4|2046.9|2040.9|40
1742827800000|2025-03-24 14:50:00|2048.4|2042.4|2044.9|2038.9|2048.4|2042.4|2044.9|2038.9|10
1742828100000|2025-03-24 14:55:00|2045.4|2039.4|2045.1|2039.1|2046.6|2040.6|2041.9|2035.9|36
1742828400000|2025-03-24 15:00:00|2044.9|2038.9|2046.9|2040.9|2047.9|2041.9|2044.4|2038.4|31
1742828700000|2025-03-24 15:05:00|2047.1|2041.1|2045.4|2039.4|2047.1|2041.1|2044.4|2038.4|22
1742829000000|2025-03-24 15:10:00|2045.6|2039.6|2045.6|2039.6|2047.9|2041.9|2045.6|2039.6|17
1742829300000|2025-03-24 15:15:00|2045.9|2039.9|2049.4|2043.4|2049.6|2043.6|2045.9|2039.9|26
1742829600000|2025-03-24 15:20:00|2049.1|2043.1|2047.9|2041.9|2049.4|2043.4|2046.1|2040.1|23
1742829900000|2025-03-24 15:25:00|2048.1|2042.1|2050.4|2044.4|2050.4|2044.4|2047.9|2041.9|21
1742830200000|2025-03-24 15:30:00|2049.6|2043.6|2050.4|2044.4|2051.1|2045.1|2047.9|2041.9|26
1742830500000|2025-03-24 15:35:00|2050.6|2044.6|2052.1|2046.1|2052.4|2046.4|2049.9|2043.9|32
1742830800000|2025-03-24 15:40:00|2052.6|2046.6|2053.4|2047.4|2053.6|2047.6|2051.4|2045.4|27
1742831100000|2025-03-24 15:45:00|2053.6|2047.6|2055.4|2049.4|2056.4|2050.4|2053.4|2047.4|40
1742831400000|2025-03-24 15:50:00|2055.1|2049.1|2054.1|2048.1|2057.4|2051.4|2054.1|2048.1|21
1742831700000|2025-03-24 15:55:00|2053.9|2047.9|2054.9|2048.9|2057.1|2051.1|2052.4|2046.4|38
1742832000000|2025-03-24 16:00:00|2054.4|2048.4|2048.9|2042.9|2054.6|2048.6|2047.6|2041.6|56
1742832300000|2025-03-24 16:05:00|2049.1|2043.1|2049.6|2043.6|2050.9|2044.9|2048.9|2042.9|20
1742832600000|2025-03-24 16:10:00|2049.9|2043.9|2047.9|2041.9|2050.6|2044.6|2046.9|2040.9|23
1742832900000|2025-03-24 16:15:00|2047.4|2041.4|2047.6|2041.6|2051.4|2045.4|2046.9|2040.9|31
1742833200000|2025-03-24 16:20:00|2047.4|2041.4|2047.1|2041.1|2047.4|2041.4|2046.9|2040.9|9
1742833500000|2025-03-24 16:25:00|2046.4|2040.4|2046.6|2040.6|2047.6|2041.6|2045.6|2039.6|16
1742833800000|2025-03-24 16:30:00|2045.9|2039.9|2046.1|2040.1|2046.6|2040.6|2045.1|2039.1|17
1742834100000|2025-03-24 16:35:00|2045.4|2039.4|2047.9|2041.9|2050.1|2044.1|2042.6|2036.6|52
1742834400000|2025-03-24 16:40:00|2049.1|2043.1|2049.1|2043.1|2050.6|2044.6|2047.9|2041.9|36
1742834700000|2025-03-24 16:45:00|2048.9|2042.9|2042.6|2036.6|2050.6|2044.6|2041.6|2035.6|37
1742835000000|2025-03-24 16:50:00|2042.1|2036.1|2040.6|2034.6|2044.6|2038.6|2040.4|2034.4|32
1742835300000|2025-03-24 16:55:00|2040.4|2034.4|2039.6|2033.6|2042.3|2036.3|2037.3|2031.3|179
1742835600000|2025-03-24 17:00:00|2039.9|2033.9|2039.5|2033.5|2045|2039|2038.9|2032.9|17
1742835900000|2025-03-24 17:05:00|2040|2034|2040.6|2034.6|2043.4|2037.4|2040|2034|11
1742836200000|2025-03-24 17:10:00|2042|2036|2041.9|2035.9|2042.4|2036.4|2041.8|2035.8|9
1742836500000|2025-03-24 17:15:00|2042.6|2036.6|2042.6|2036.6|2042.6|2036.6|2041.4|2035.4|7
1742836800000|2025-03-24 17:20:00|2043|2037|2044.9|2038.9|2044.9|2038.9|2043|2037|5
1742837100000|2025-03-24 17:25:00|2045|2039|2045.4|2039.4|2045.8|2039.8|2044.9|2038.9|8
1742837400000|2025-03-24 17:30:00|2044.4|2038.4|2040.9|2034.9|2045.4|2039.4|2038|2032|11
1742837700000|2025-03-24 17:35:00|2041.9|2035.9|2042.1|2036.1|2044|2038|2041.1|2035.1|10
1742838000000|2025-03-24 17:40:00|2042.4|2036.4|2043.6|2037.6|2043.6|2037.6|2042.4|2036.4|6
1742838300000|2025-03-24 17:45:00|2044.5|2038.5|2044.5|2038.5|2045.6|2039.6|2044.1|2038.1|12
1742838600000|2025-03-24 17:50:00|2044|2038|2044.5|2038.5|2044.5|2038.5|2042.4|2036.4|6
1742839200000|2025-03-24 18:00:00|2043.8|2037.8|2042.9|2036.9|2043.8|2037.8|2042.9|2036.9|2
1742839500000|2025-03-24 18:05:00|2042.8|2036.8|2042.9|2036.9|2042.9|2036.9|2042.6|2036.6|4
1742840400000|2025-03-24 18:20:00|2042.6|2036.6|2042.6|2036.6|2042.6|2036.6|2042.6|2036.6|1
1742840700000|2025-03-24 18:25:00|2042.4|2036.4|2042.1|2036.1|2042.4|2036.4|2042.1|2036.1|2
1742841000000|2025-03-24 18:30:00|2042|2036|2041|2035|2042|2036|2041|2035|2
1742841900000|2025-03-24 18:45:00|2041.1|2035.1|2041.1|2035.1|2041.1|2035.1|2041.1|2035.1|1
1742842500000|2025-03-24 18:55:00|2047.5|2028.8|2047.3|2028.5|2047.8|2029|2047.3|2028.5|4
1742864400000|2025-03-25 01:00:00|2045.1|2039.1|2046|2040|2046.8|2040.8|2044.9|2038.9|20
1742864700000|2025-03-25 01:05:00|2046.1|2040.1|2048.8|2042.8|2048.8|2042.8|2046.1|2040.1|13
1742865000000|2025-03-25 01:10:00|2048.5|2042.5|2049.3|2043.3|2049.6|2043.6|2048.5|2042.5|6
1742865300000|2025-03-25 01:15:00|2049|2043|2047.8|2041.8|2049|2043|2047.6|2041.6|11
1742865600000|2025-03-25 01:20:00|2048|2042|2048.8|2042.8|2048.9|2042.9|2047.8|2041.8|10
1742865900000|2025-03-25 01:25:00|2048.5|2042.5|2048|2042|2048.8|2042.8|2047.4|2041.4|12
1742866200000|2025-03-25 01:30:00|2048.3|2042.3|2047.1|2041.1|2048.3|2042.3|2047.1|2041.1|12
1742866500000|2025-03-25 01:35:00|2046.9|2040.9|2046.4|2040.4|2046.9|2040.9|2044.9|2038.9|22
1742866800000|2025-03-25 01:40:00|2046.6|2040.6|2046.8|2040.8|2047|2041|2046.6|2040.6|7
1742867100000|2025-03-25 01:45:00|2047|2041|2047.8|2041.8|2048.8|2042.8|2047|2041|16
1742867400000|2025-03-25 01:50:00|2047.9|2041.9|2047.8|2041.8|2048.1|2042.1|2047.5|2041.5|22
1742867700000|2025-03-25 01:55:00|2047.6|2041.6|2047.8|2041.8|2048|2042|2047.5|2041.5|15
1742868000000|2025-03-25 02:00:00|2048|2042|2049.4|2043.4|2049.6|2043.6|2048|2042|17
1742868300000|2025-03-25 02:05:00|2049.3|2043.3|2049.5|2043.5|2049.5|2043.5|2048.8|2042.8|9
1742868600000|2025-03-25 02:10:00|2049.6|2043.6|2048.8|2042.8|2049.9|2043.9|2048.8|2042.8|7
1742868900000|2025-03-25 02:15:00|2048.6|2042.6|2048.6|2042.6|2048.8|2042.8|2048.6|2042.6|3
1742869200000|2025-03-25 02:20:00|2048.9|2042.9|2048|2042|2049|2043|2048|2042|6
1742869800000|2025-03-25 02:30:00|2047.8|2041.8|2047|2041|2047.8|2041.8|2045.9|2039.9|25
1742870100000|2025-03-25 02:35:00|2046.9|2040.9|2047.3|2041.3|2047.3|2041.3|2046.9|2040.9|9
1742870700000|2025-03-25 02:45:00|2047|2041|2045.8|2039.8|2047|2041|2045.8|2039.8|4
1742871000000|2025-03-25 02:50:00|2046|2040|2047|2041|2047|2041|2045.8|2039.8|28
1742871300000|2025-03-25 02:55:00|2046.8|2040.8|2046.8|2040.8|2047|2041|2046.8|2040.8|4
1742871600000|2025-03-25 03:00:00|2046.5|2040.5|2046.3|2040.3|2046.5|2040.5|2045.9|2039.9|6
1742871900000|2025-03-25 03:05:00|2046|2040|2046.9|2040.9|2047.1|2041.1|2045.9|2039.9|17
1742872200000|2025-03-25 03:10:00|2047.1|2041.1|2046.9|2040.9|2047.1|2041.1|2045|2039|39
1742872500000|2025-03-25 03:15:00|2047.3|2041.3|2047.8|2041.8|2047.8|2041.8|2046.9|2040.9|12
1742872800000|2025-03-25 03:20:00|2047.6|2041.6|2047.8|2041.8|2047.8|2041.8|2047.5|2041.5|9
1742873100000|2025-03-25 03:25:00|2047.5|2041.5|2047.4|2041.4|2047.5|2041.5|2047.1|2041.1|4
1742873400000|2025-03-25 03:30:00|2047.3|2041.3|2047.4|2041.4|2047.4|2041.4|2047.3|2041.3|4
1742873700000|2025-03-25 03:35:00|2047.3|2041.3|2047.3|2041.3|2047.3|2041.3|2047.3|2041.3|1
1742874000000|2025-03-25 03:40:00|2047.4|2041.4|2047.5|2041.5|2047.5|2041.5|2047.4|2041.4|2
1742874600000|2025-03-25 03:50:00|2047.8|2041.8|2048.4|2042.4|2048.4|2042.4|2047.8|2041.8|4
1742874900000|2025-03-25 03:55:00|2048.5|2042.5|2048.5|2042.5|2048.8|2042.8|2048.5|2042.5|3
1742875200000|2025-03-25 04:00:00|2048.8|2042.8|2049.1|2043.1|2049.1|2043.1|2048.8|2042.8|3
1742875500000|2025-03-25 04:05:00|2049|2043|2048.5|2042.5|2049.3|2043.3|2048.5|2042.5|7
1742875800000|2025-03-25 04:10:00|2048.8|2042.8|2049.4|2043.4|2049.4|2043.4|2048.8|2042.8|6
1742876700000|2025-03-25 04:25:00|2049.6|2043.6|2049.4|2043.4|2049.6|2043.6|2049.4|2043.4|4
1742877000000|2025-03-25 04:30:00|2049.6|2043.6|2049.9|2043.9|2049.9|2043.9|2049.6|2043.6|2
1742877300000|2025-03-25 04:35:00|2050.1|2044.1|2049.9|2043.9|2050.3|2044.3|2049.9|2043.9|3
1742878500000|2025-03-25 04:55:00|2049.6|2043.6|2049.1|2043.1|2049.6|2043.6|2049.1|2043.1|3
1742879100000|2025-03-25 05:05:00|2049.4|2043.4|2049.6|2043.6|2049.6|2043.6|2049.4|2043.4|2
1742880000000|2025-03-25 05:20:00|2049.9|2043.9|2049.9|2043.9|2050.1|2044.1|2049.6|2043.6|5
1742880300000|2025-03-25 05:25:00|2050|2044|2050.3|2044.3|2050.3|2044.3|2049.9|2043.9|9
1742880600000|2025-03-25 05:30:00|2051|2045|2052.1|2046.1|2053.4|2047.4|2051|2045|26
1742880900000|2025-03-25 05:35:00|2051.8|2045.8|2051.3|2045.3|2052|2046|2050.9|2044.9|18
1742881200000|2025-03-25 05:40:00|2050.9|2044.9|2052|2046|2053.1|2047.1|2050.9|2044.9|14
1742881500000|2025-03-25 05:45:00|2052.3|2046.3|2052.5|2046.5|2052.5|2046.5|2052.1|2046.1|4
1742881800000|2025-03-25 05:50:00|2052.3|2046.3|2049.6|2043.6|2052.3|2046.3|2049.6|2043.6|19
1742882100000|2025-03-25 05:55:00|2049.4|2043.4|2048.5|2042.5|2049.4|2043.4|2048.3|2042.3|11
1742882400000|2025-03-25 06:00:00|2048.6|2042.6|2051.6|2045.6|2051.9|2045.9|2048.6|2042.6|19
1742882700000|2025-03-25 06:05:00|2051.9|2045.9|2052.1|2046.1|2052.6|2046.6|2051.6|2045.6|11
1742883000000|2025-03-25 06:10:00|2052.4|2046.4|2052.5|2046.5|2052.5|2046.5|2052.4|2046.4|2
1742883300000|2025-03-25 06:15:00|2052.6|2046.6|2052|2046|2052.6|2046.6|2051.9|2045.9|9
1742883600000|2025-03-25 06:20:00|2052.1|2046.1|2053.3|2047.3|2053.5|2047.5|2052.1|2046.1|11
1742883900000|2025-03-25 06:25:00|2053.1|2047.1|2053.1|2047.1|2053.1|2047.1|2053|2047|3
1742884200000|2025-03-25 06:30:00|2053|2047|2051.5|2045.5|2053|2047|2051.3|2045.3|9
1742884500000|2025-03-25 06:35:00|2051.6|2045.6|2051.5|2045.5|2051.6|2045.6|2051.5|2045.5|2
1742884800000|2025-03-25 06:40:00|2051.8|2045.8|2052|2046|2052|2046|2051.8|2045.8|2
1742885100000|2025-03-25 06:45:00|2051.8|2045.8|2051.5|2045.5|2052|2046|2051.3|2045.3|8
1742885400000|2025-03-25 06:50:00|2051.8|2045.8|2051.8|2045.8|2051.8|2045.8|2051.8|2045.8|1
1742885700000|2025-03-25 06:55:00|2051.5|2045.5|2051.8|2045.8|2051.8|2045.8|2051.5|2045.5|2
1742886000000|2025-03-25 07:00:00|2051.5|2045.5|2055|2049|2055.1|2049.1|2051.5|2045.5|13
1742886300000|2025-03-25 07:05:00|2054.8|2048.8|2054.9|2048.9|2055|2049|2054|2048|13
1742886600000|2025-03-25 07:10:00|2054.8|2048.8|2054.1|2048.1|2054.8|2048.8|2054.1|2048.1|4
1742886900000|2025-03-25 07:15:00|2054.3|2048.3|2054.1|2048.1|2055.1|2049.1|2054.1|2048.1|10
1742887200000|2025-03-25 07:20:00|2053.9|2047.9|2053.9|2047.9|2054|2048|2053.6|2047.6|7
1742887500000|2025-03-25 07:25:00|2054|2048|2054|2048|2054|2048|2054|2048|1
1742887800000|2025-03-25 07:30:00|2053.9|2047.9|2053.6|2047.6|2053.9|2047.9|2053.6|2047.6|2
1742888100000|2025-03-25 07:35:00|2053.9|2047.9|2054|2048|2054|2048|2053.9|2047.9|4
1742888400000|2025-03-25 07:40:00|2053.9|2047.9|2053.6|2047.6|2053.9|2047.9|2053.4|2047.4|5
1742888700000|2025-03-25 07:45:00|2053.4|2047.4|2053.8|2047.8|2053.8|2047.8|2052.5|2046.5|10
1742889000000|2025-03-25 07:50:00|2054|2048|2050.6|2044.6|2054|2048|2050.6|2044.6|16
1742889300000|2025-03-25 07:55:00|2050.9|2044.9|2052.6|2046.6|2052.9|2046.9|2050.9|2044.9|10
1742889600000|2025-03-25 08:00:00|2053.1|2047.1|2057.1|2051.1|2058.1|2052.1|2053.1|2047.1|63
1742889900000|2025-03-25 08:05:00|2056.9|2050.9|2053.6|2047.6|2056.9|2050.9|2052.4|2046.4|45
1742890200000|2025-03-25 08:10:00|2053.4|2047.4|2053.4|2047.4|2053.4|2047.4|2053.4|2047.4|1
1742890500000|2025-03-25 08:15:00|2053.1|2047.1|2055.4|2049.4|2056.1|2050.1|2053.1|2047.1|15
1742890800000|2025-03-25 08:20:00|2055.6|2049.6|2055.4|2049.4|2056.1|2050.1|2055.4|2049.4|12
1742891100000|2025-03-25 08:25:00|2055.1|2049.1|2055.4|2049.4|2055.4|2049.4|2054.6|2048.6|10
1742891400000|2025-03-25 08:30:00|2055.6|2049.6|2058.4|2052.4|2058.4|2052.4|2054.9|2048.9|18
1742891700000|2025-03-25 08:35:00|2058.1|2052.1|2056.4|2050.4|2058.4|2052.4|2055.6|2049.6|33
1742892000000|2025-03-25 08:40:00|2056.6|2050.6|2055.4|2049.4|2056.6|2050.6|2055.4|2049.4|21
1742892300000|2025-03-25 08:45:00|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|2055.4|2049.4|3
1742892900000|2025-03-25 08:55:00|2055.4|2049.4|2055.9|2049.9|2056.4|2050.4|2055.1|2049.1|13
1742893200000|2025-03-25 09:00:00|2055.6|2049.6|2054.1|2048.1|2055.9|2049.9|2051.4|2045.4|43
1742893500000|2025-03-25 09:05:00|2053.9|2047.9|2053.4|2047.4|2055.1|2049.1|2053.4|2047.4|50
1742893800000|2025-03-25 09:10:00|2053.6|2047.6|2057.4|2051.4|2057.4|2051.4|2052.6|2046.6|37
1742894100000|2025-03-25 09:15:00|2057.6|2051.6|2054.9|2048.9|2059.1|2053.1|2054.9|2048.9|35
1742894400000|2025-03-25 09:20:00|2055.1|2049.1|2052.9|2046.9|2055.1|2049.1|2052.1|2046.1|22
1742894700000|2025-03-25 09:25:00|2053.1|2047.1|2055.4|2049.4|2055.6|2049.6|2053.1|2047.1|19
1742895000000|2025-03-25 09:30:00|2055.1|2049.1|2057.4|2051.4|2059.1|2053.1|2054.9|2048.9|52
1742895300000|2025-03-25 09:35:00|2057.1|2051.1|2056.9|2050.9|2057.1|2051.1|2056.6|2050.6|5
1742895600000|2025-03-25 09:40:00|2056.6|2050.6|2058.1|2052.1|2058.1|2052.1|2056.4|2050.4|11
1742895900000|2025-03-25 09:45:00|2058.6|2052.6|2058.4|2052.4|2059.9|2053.9|2058.4|2052.4|14
1742896200000|2025-03-25 09:50:00|2058.6|2052.6|2057.9|2051.9|2059.4|2053.4|2057.9|2051.9|16
1742896500000|2025-03-25 09:55:00|2058.1|2052.1|2059.4|2053.4|2059.4|2053.4|2058.1|2052.1|16
1742896800000|2025-03-25 10:00:00|2059.1|2053.1|2059.1|2053.1|2059.4|2053.4|2058.4|2052.4|13
1742897100000|2025-03-25 10:05:00|2058.9|2052.9|2057.6|2051.6|2059.4|2053.4|2057.6|2051.6|7
1742897400000|2025-03-25 10:10:00|2057.4|2051.4|2058.9|2052.9|2059.4|2053.4|2056.9|2050.9|21
1742897700000|2025-03-25 10:15:00|2059.1|2053.1|2059.6|2053.6|2060.6|2054.6|2059.1|2053.1|22
1742898000000|2025-03-25 10:20:00|2059.4|2053.4|2056.9|2050.9|2059.4|2053.4|2056.9|2050.9|11
1742898300000|2025-03-25 10:25:00|2057.1|2051.1|2058.4|2052.4|2059.1|2053.1|2056.9|2050.9|9
1742898600000|2025-03-25 10:30:00|2058.6|2052.6|2058.1|2052.1|2058.6|2052.6|2058.1|2052.1|3
1742898900000|2025-03-25 10:35:00|2057.9|2051.9|2059.1|2053.1|2059.1|2053.1|2057.9|2051.9|9
1742899200000|2025-03-25 10:40:00|2059.4|2053.4|2059.6|2053.6|2059.6|2053.6|2059.1|2053.1|12
1742899500000|2025-03-25 10:45:00|2059.4|2053.4|2059.6|2053.6|2059.6|2053.6|2058.9|2052.9|8
1742899800000|2025-03-25 10:50:00|2059.4|2053.4|2060.1|2054.1|2060.1|2054.1|2059.4|2053.4|14
1742900100000|2025-03-25 10:55:00|2059.9|2053.9|2059.6|2053.6|2060.1|2054.1|2059.6|2053.6|4
1742900400000|2025-03-25 11:00:00|2059.4|2053.4|2059.4|2053.4|2060.1|2054.1|2059.1|2053.1|10
1742900700000|2025-03-25 11:05:00|2059.1|2053.1|2060.4|2054.4|2060.6|2054.6|2059.1|2053.1|8
1742901000000|2025-03-25 11:10:00|2060.6|2054.6|2061.1|2055.1|2061.1|2055.1|2060.1|2054.1|11
1742901300000|2025-03-25 11:15:00|2060.9|2054.9|2061.9|2055.9|2061.9|2055.9|2060.6|2054.6|7
1742901600000|2025-03-25 11:20:00|2061.4|2055.4|2061.4|2055.4|2061.6|2055.6|2061.4|2055.4|7
1742901900000|2025-03-25 11:25:00|2061.6|2055.6|2060.1|2054.1|2061.6|2055.6|2059.9|2053.9|8
1742902200000|2025-03-25 11:30:00|2060.4|2054.4|2062.4|2056.4|2062.4|2056.4|2060.4|2054.4|14
1742902500000|2025-03-25 11:35:00|2061.9|2055.9|2061.6|2055.6|2062.1|2056.1|2060.4|2054.4|11
1742902800000|2025-03-25 11:40:00|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|1
1742903100000|2025-03-25 11:45:00|2060.9|2054.9|2060.9|2054.9|2061.1|2055.1|2059.4|2053.4|22
1742903400000|2025-03-25 11:50:00|2061.1|2055.1|2061|2055|2061.1|2055.1|2060.5|2054.5|6
1742903700000|2025-03-25 11:55:00|2061.3|2055.3|2060.9|2054.9|2061.3|2055.3|2060.6|2054.6|5
1742904000000|2025-03-25 12:00:00|2061.1|2055.1|2061|2055|2061.5|2055.5|2060.3|2054.3|15
1742904300000|2025-03-25 12:05:00|2060.8|2054.8|2061.5|2055.5|2061.8|2055.8|2060.5|2054.5|14
1742904600000|2025-03-25 12:10:00|2061.3|2055.3|2061.5|2055.5|2061.5|2055.5|2061.3|2055.3|2
1742904900000|2025-03-25 12:15:00|2061.8|2055.8|2061.8|2055.8|2062|2056|2061.8|2055.8|7
1742905200000|2025-03-25 12:20:00|2061.6|2055.6|2061.3|2055.3|2061.6|2055.6|2060.8|2054.8|13
1742905500000|2025-03-25 12:25:00|2061.5|2055.5|2061.9|2055.9|2061.9|2055.9|2061.5|2055.5|5
1742905800000|2025-03-25 12:30:00|2061.6|2055.6|2062.3|2056.3|2062.4|2056.4|2061.6|2055.6|22
1742906100000|2025-03-25 12:35:00|2062.4|2056.4|2061.9|2055.9|2062.4|2056.4|2061.5|2055.5|15
1742906400000|2025-03-25 12:40:00|2062|2056|2060.4|2054.4|2062.4|2056.4|2060.4|2054.4|17
1742906700000|2025-03-25 12:45:00|2060.5|2054.5|2059.9|2053.9|2061|2055|2058.8|2052.8|24
1742907000000|2025-03-25 12:50:00|2059.6|2053.6|2061|2055|2061|2055|2059.4|2053.4|34
1742907300000|2025-03-25 12:55:00|2061.3|2055.3|2060|2054|2061.3|2055.3|2059.5|2053.5|12
1742907600000|2025-03-25 13:00:00|2059.8|2053.8|2058.5|2052.5|2059.8|2053.8|2057|2051|87
1742907900000|2025-03-25 13:05:00|2058.8|2052.8|2060.6|2054.6|2061.8|2055.8|2058.5|2052.5|30
1742908200000|2025-03-25 13:10:00|2060.5|2054.5|2063.6|2057.6|2063.6|2057.6|2059.9|2053.9|26
1742908500000|2025-03-25 13:15:00|2063.5|2057.5|2066.5|2060.5|2066.5|2060.5|2063.4|2057.4|43
1742908800000|2025-03-25 13:20:00|2066.4|2060.4|2068.9|2062.9|2070|2064|2065.5|2059.5|33
1742909100000|2025-03-25 13:25:00|2068.6|2062.6|2069.6|2063.6|2069.9|2063.9|2067|2061|60
1742909400000|2025-03-25 13:30:00|2070.5|2064.5|2070.3|2064.3|2072.3|2066.3|2069.9|2063.9|50
1742909700000|2025-03-25 13:35:00|2070.6|2064.6|2072|2066|2072.4|2066.4|2070.4|2064.4|37
1742910000000|2025-03-25 13:40:00|2071.8|2065.8|2070.5|2064.5|2071.9|2065.9|2069.9|2063.9|29
1742910300000|2025-03-25 13:45:00|2070.3|2064.3|2069|2063|2070.3|2064.3|2066.3|2060.3|51
1742910600000|2025-03-25 13:50:00|2068.8|2062.8|2066.5|2060.5|2070|2064|2066.5|2060.5|36
1742910900000|2025-03-25 13:55:00|2066.9|2060.9|2067.8|2061.8|2068.5|2062.5|2066|2060|25
1742911200000|2025-03-25 14:00:00|2067.5|2061.5|2065.8|2059.8|2067.6|2061.6|2065.6|2059.6|34
1742911500000|2025-03-25 14:05:00|2066.3|2060.3|2066.1|2060.1|2067.4|2061.4|2065.9|2059.9|32
1742911800000|2025-03-25 14:10:00|2065.9|2059.9|2066.6|2060.6|2066.9|2060.9|2064.9|2058.9|24
1742912100000|2025-03-25 14:15:00|2066.4|2060.4|2066.6|2060.6|2069.4|2063.4|2066.4|2060.4|47
1742912400000|2025-03-25 14:20:00|2066.4|2060.4|2065.4|2059.4|2066.4|2060.4|2064.9|2058.9|20
1742912700000|2025-03-25 14:25:00|2065.6|2059.6|2066.4|2060.4|2067.1|2061.1|2065.6|2059.6|18
1742913000000|2025-03-25 14:30:00|2066.9|2060.9|2068.9|2062.9|2069.4|2063.4|2065.6|2059.6|30
1742913300000|2025-03-25 14:35:00|2068.6|2062.6|2070.1|2064.1|2070.9|2064.9|2068.6|2062.6|27
1742913600000|2025-03-25 14:40:00|2070.4|2064.4|2072.1|2066.1|2072.1|2066.1|2070.4|2064.4|32
1742913900000|2025-03-25 14:45:00|2071.9|2065.9|2075.6|2069.6|2075.9|2069.9|2071.9|2065.9|44
1742914200000|2025-03-25 14:50:00|2075.4|2069.4|2073.1|2067.1|2075.4|2069.4|2073.1|2067.1|27
1742914500000|2025-03-25 14:55:00|2073.4|2067.4|2073.6|2067.6|2073.9|2067.9|2072.9|2066.9|21
1742914800000|2025-03-25 15:00:00|2073.4|2067.4|2073.4|2067.4|2073.6|2067.6|2072.1|2066.1|24
1742915100000|2025-03-25 15:05:00|2073.6|2067.6|2075.1|2069.1|2076.1|2070.1|2072.4|2066.4|76
1742915400000|2025-03-25 15:10:00|2074.9|2068.9|2073.9|2067.9|2075.1|2069.1|2072.9|2066.9|31
1742915700000|2025-03-25 15:15:00|2074.1|2068.1|2075.1|2069.1|2075.4|2069.4|2073.4|2067.4|33
1742916000000|2025-03-25 15:20:00|2075.4|2069.4|2073.6|2067.6|2075.9|2069.9|2072.6|2066.6|42
1742916300000|2025-03-25 15:25:00|2073.1|2067.1|2072.9|2066.9|2074.1|2068.1|2072.9|2066.9|29
1742916600000|2025-03-25 15:30:00|2072.6|2066.6|2070.6|2064.6|2072.9|2066.9|2070.6|2064.6|32
1742916900000|2025-03-25 15:35:00|2070.9|2064.9|2070.4|2064.4|2071.4|2065.4|2070.4|2064.4|6
1742917200000|2025-03-25 15:40:00|2070.6|2064.6|2069.4|2063.4|2071.6|2065.6|2068.4|2062.4|27
1742917500000|2025-03-25 15:45:00|2068.9|2062.9|2075.9|2069.9|2076.6|2070.6|2068.6|2062.6|60
1742917800000|2025-03-25 15:50:00|2075.6|2069.6|2074.4|2068.4|2075.6|2069.6|2072.1|2066.1|30
1742918100000|2025-03-25 15:55:00|2074.1|2068.1|2073.4|2067.4|2074.4|2068.4|2073.1|2067.1|17
1742918400000|2025-03-25 16:00:00|2073.6|2067.6|2073.4|2067.4|2075.1|2069.1|2073.4|2067.4|33
1742918700000|2025-03-25 16:05:00|2073.1|2067.1|2076.4|2070.4|2076.9|2070.9|2072.4|2066.4|26
1742919000000|2025-03-25 16:10:00|2076.1|2070.1|2075.1|2069.1|2076.9|2070.9|2075.1|2069.1|25
1742919300000|2025-03-25 16:15:00|2074.9|2068.9|2074.4|2068.4|2074.9|2068.9|2073.6|2067.6|24
1742919600000|2025-03-25 16:20:00|2074.6|2068.6|2075.9|2069.9|2076.1|2070.1|2074.6|2068.6|13
1742919900000|2025-03-25 16:25:00|2076.1|2070.1|2075.4|2069.4|2076.1|2070.1|2075.4|2069.4|13
1742920200000|2025-03-25 16:30:00|2075.6|2069.6|2077.1|2071.1|2077.1|2071.1|2075.4|2069.4|14
1742920500000|2025-03-25 16:35:00|2076.9|2070.9|2080.1|2074.1|2080.1|2074.1|2076.4|2070.4|71
1742920800000|2025-03-25 16:40:00|2079.9|2073.9|2082.1|2076.1|2082.1|2076.1|2078.4|2072.4|35
1742921100000|2025-03-25 16:45:00|2082.4|2076.4|2081.6|2075.6|2084.6|2078.6|2081.6|2075.6|50
1742921400000|2025-03-25 16:50:00|2081.9|2075.9|2083.6|2077.6|2085.1|2079.1|2081.9|2075.9|42
1742921700000|2025-03-25 16:55:00|2083.9|2077.9|2085.6|2079.6|2088.3|2082.3|2083.8|2077.8|110
1742922000000|2025-03-25 17:00:00|2085.4|2079.4|2086.3|2080.3|2086.8|2080.8|2084.9|2078.9|11
1742922300000|2025-03-25 17:05:00|2085.1|2079.1|2085.4|2079.4|2085.4|2079.4|2083.4|2077.4|16
1742922600000|2025-03-25 17:10:00|2085.6|2079.6|2082.5|2076.5|2085.9|2079.9|2082.5|2076.5|7
1742922900000|2025-03-25 17:15:00|2082.8|2076.8|2083.5|2077.5|2084.8|2078.8|2082.8|2076.8|12
1742923200000|2025-03-25 17:20:00|2084|2078|2083.5|2077.5|2084.6|2078.6|2083.5|2077.5|5
1742923500000|2025-03-25 17:25:00|2084.1|2078.1|2082.4|2076.4|2084.1|2078.1|2081.9|2075.9|15
1742923800000|2025-03-25 17:30:00|2082.3|2076.3|2081.6|2075.6|2082.3|2076.3|2081|2075|8
1742924100000|2025-03-25 17:35:00|2082.1|2076.1|2080.9|2074.9|2082.1|2076.1|2079.9|2073|21
1742924400000|2025-03-25 17:40:00|2080.6|2074.6|2080.3|2074.3|2081.1|2075.1|2080.1|2074.1|7
1742924700000|2025-03-25 17:45:00|2079.8|2073.8|2079.5|2073.5|2081|2075|2079.5|2073.5|5
1742925000000|2025-03-25 17:50:00|2079.3|2073.3|2078.8|2072.8|2079.4|2073.4|2078|2072|12
1742925300000|2025-03-25 17:55:00|2078.6|2072.6|2077.6|2071.6|2078.6|2072.6|2077.6|2071.6|4
1742925600000|2025-03-25 18:00:00|2077|2071|2079.4|2073.4|2079.4|2073.4|2076.9|2070.9|7
1742926200000|2025-03-25 18:10:00|2080.3|2074.3|2080.5|2074.5|2081.9|2075.9|2080.3|2074.3|4
1742927700000|2025-03-25 18:35:00|2080.9|2074.9|2080.1|2074.1|2080.9|2074.9|2080.1|2074.1|2
1742928000000|2025-03-25 18:40:00|2080.3|2074.3|2083.1|2077.1|2083.4|2077.4|2079.1|2073.1|16
1742928300000|2025-03-25 18:45:00|2083|2077|2083|2077|2083|2077|2083|2077|1
1742928600000|2025-03-25 18:50:00|2082.8|2076.8|2083.1|2077.1|2083.1|2077.1|2082.8|2076.8|3
1742928900000|2025-03-25 18:55:00|2089.5|2070.8|2088.8|2070|2089.5|2070.8|2088.8|2070|2
1742950800000|2025-03-26 01:00:00|2081.3|2075.3|2081.4|2075.4|2082.8|2076.8|2080.5|2074.5|25
1742951100000|2025-03-26 01:05:00|2080.5|2074.5|2080.3|2074.3|2080.6|2074.6|2077.5|2071.5|43
1742951400000|2025-03-26 01:10:00|2080|2074|2078.9|2072.9|2080.1|2074.1|2078.4|2072.4|33
1742951700000|2025-03-26 01:15:00|2079.1|2073.1|2081.6|2075.6|2084.1|2078.1|2078.9|2072.9|57
1742952000000|2025-03-26 01:20:00|2081.4|2075.4|2082.9|2076.9|2083.1|2077.1|2080.9|2074.9|29
1742952300000|2025-03-26 01:25:00|2083.4|2077.4|2081.6|2075.6|2083.4|2077.4|2081.4|2075.4|17
1742952600000|2025-03-26 01:30:00|2081.4|2075.4|2080.1|2074.1|2081.4|2075.4|2079.9|2073.9|15
1742952900000|2025-03-26 01:35:00|2079.9|2073.9|2080.1|2074.1|2080.8|2074.8|2079.9|2073.9|9
1742953200000|2025-03-26 01:40:00|2079.9|2073.9|2078.8|2072.8|2079.9|2073.9|2078.4|2072.4|25
1742953500000|2025-03-26 01:45:00|2079|2073|2077.4|2071.4|2079.4|2073.4|2077.4|2071.4|14
1742953800000|2025-03-26 01:50:00|2077.1|2071.1|2078.8|2072.8|2079|2073|2077|2071|18
1742954100000|2025-03-26 01:55:00|2079|2073|2079.6|2073.6|2079.6|2073.6|2078.6|2072.6|9
1742954400000|2025-03-26 02:00:00|2079.3|2073.3|2079|2073|2079.8|2073.8|2079|2073|16
1742954700000|2025-03-26 02:05:00|2079.1|2073.1|2077.9|2071.9|2079.3|2073.3|2077.9|2071.9|12
1742955000000|2025-03-26 02:10:00|2078.1|2072.1|2072.6|2066.6|2078.1|2072.1|2072.6|2066.6|33
1742955300000|2025-03-26 02:15:00|2072.5|2066.5|2072.9|2066.9|2073.3|2067.3|2072.5|2066.5|19
1742955600000|2025-03-26 02:20:00|2073.1|2067.1|2072.5|2066.5|2073.1|2067.1|2072.5|2066.5|7
1742956200000|2025-03-26 02:30:00|2073|2067|2072.5|2066.5|2073.5|2067.5|2072.3|2066.3|26
1742956500000|2025-03-26 02:35:00|2072.3|2066.3|2072.5|2066.5|2073.1|2067.1|2072.3|2066.3|15
1742956800000|2025-03-26 02:40:00|2072.9|2066.9|2072.8|2066.8|2072.9|2066.9|2071.9|2065.9|11
1742957100000|2025-03-26 02:45:00|2072.5|2066.5|2072.8|2066.8|2073|2067|2072.3|2066.3|8
1742957400000|2025-03-26 02:50:00|2073|2067|2074|2068|2074|2068|2073|2067|7
1742957700000|2025-03-26 02:55:00|2074.1|2068.1|2074|2068|2074.4|2068.4|2073.8|2067.8|9
1742958000000|2025-03-26 03:00:00|2073.8|2067.8|2074|2068|2074|2068|2073.5|2067.5|8
1742958300000|2025-03-26 03:05:00|2073.9|2067.9|2074.1|2068.1|2074.1|2068.1|2073.9|2067.9|3
1742958600000|2025-03-26 03:10:00|2073.9|2067.9|2073.5|2067.5|2074.3|2068.3|2073.3|2067.3|13
1742958900000|2025-03-26 03:15:00|2073.8|2067.8|2073|2067|2074.3|2068.3|2071.4|2065.4|41
1742959200000|2025-03-26 03:20:00|2073.3|2067.3|2073.6|2067.6|2073.9|2067.9|2072.8|2066.8|40
1742959500000|2025-03-26 03:25:00|2073.8|2067.8|2072.5|2066.5|2074.5|2068.5|2072.5|2066.5|41
1742959800000|2025-03-26 03:30:00|2072.8|2066.8|2073.8|2067.8|2073.8|2067.8|2072.8|2066.8|14
1742960100000|2025-03-26 03:35:00|2073.5|2067.5|2073.1|2067.1|2073.5|2067.5|2072|2066|9
1742960400000|2025-03-26 03:40:00|2072.9|2066.9|2073|2067|2073.5|2067.5|2072.6|2066.6|9
1742960700000|2025-03-26 03:45:00|2073.3|2067.3|2073|2067|2073.4|2067.4|2073|2067|3
1742961000000|2025-03-26 03:50:00|2072.9|2066.9|2073.5|2067.5|2073.5|2067.5|2072.8|2066.8|6
1742961300000|2025-03-26 03:55:00|2073.4|2067.4|2073|2067|2073.4|2067.4|2073|2067|3
1742961600000|2025-03-26 04:00:00|2072.8|2066.8|2072.1|2066.1|2072.8|2066.8|2072.1|2066.1|7
1742961900000|2025-03-26 04:05:00|2072.4|2066.4|2072.3|2066.3|2073.3|2067.3|2072.3|2066.3|9
1742962200000|2025-03-26 04:10:00|2072.4|2066.4|2071.9|2065.9|2072.4|2066.4|2071.9|2065.9|4
1742962500000|2025-03-26 04:15:00|2071.8|2065.8|2072.6|2066.6|2072.8|2066.8|2071.4|2065.4|12
1742962800000|2025-03-26 04:20:00|2072.1|2066.1|2072.4|2066.4|2072.4|2066.4|2072.1|2066.1|6
1742964000000|2025-03-26 04:40:00|2072.5|2066.5|2072.8|2066.8|2072.9|2066.9|2072.5|2066.5|5
1742964300000|2025-03-26 04:45:00|2072.6|2066.6|2072.8|2066.8|2072.8|2066.8|2072.4|2066.4|7
1742964600000|2025-03-26 04:50:00|2073|2067|2072.8|2066.8|2073|2067|2072.8|2066.8|2
1742964900000|2025-03-26 04:55:00|2072.6|2066.6|2073|2067|2073|2067|2072.6|2066.6|3
1742965200000|2025-03-26 05:00:00|2073.4|2067.4|2073|2067|2073.5|2067.5|2073|2067|10
1742965500000|2025-03-26 05:05:00|2072.8|2066.8|2072.6|2066.6|2072.8|2066.8|2072.5|2066.5|5
1742965800000|2025-03-26 05:10:00|2072.8|2066.8|2072.6|2066.6|2072.8|2066.8|2072.6|2066.6|2
1742966100000|2025-03-26 05:15:00|2072.5|2066.5|2072.5|2066.5|2072.5|2066.5|2072.5|2066.5|1
1742966400000|2025-03-26 05:20:00|2072.3|2066.3|2072.5|2066.5|2072.5|2066.5|2072.3|2066.3|2
1742966700000|2025-03-26 05:25:00|2072.3|2066.3|2072|2066|2073|2067|2070.9|2064.9|19
1742967000000|2025-03-26 05:30:00|2071.8|2065.8|2071.5|2065.5|2071.8|2065.8|2070.4|2064.4|35
1742967300000|2025-03-26 05:35:00|2071.8|2065.8|2072.5|2066.5|2072.5|2066.5|2071.1|2065.1|8
1742967600000|2025-03-26 05:40:00|2072.4|2066.4|2072.5|2066.5|2072.5|2066.5|2072|2066|10
1742967900000|2025-03-26 05:45:00|2072.3|2066.3|2072.3|2066.3|2072.3|2066.3|2072.1|2066.1|3
1742968200000|2025-03-26 05:50:00|2072.5|2066.5|2074|2068|2074.1|2068.1|2072.5|2066.5|10
1742968500000|2025-03-26 05:55:00|2074.1|2068.1|2074.4|2068.4|2074.4|2068.4|2074|2068|6
1742968800000|2025-03-26 06:00:00|2074.3|2068.3|2073.6|2067.6|2074.4|2068.4|2073.6|2067.6|17
1742969100000|2025-03-26 06:05:00|2073.4|2067.4|2071.4|2065.4|2073.5|2067.5|2071.4|2065.4|24
1742969400000|2025-03-26 06:10:00|2071.6|2065.6|2071.5|2065.5|2072.1|2066.1|2070.9|2064.9|24
1742969700000|2025-03-26 06:15:00|2071.4|2065.4|2069.1|2063.1|2071.4|2065.4|2068.9|2062.9|17
1742970000000|2025-03-26 06:20:00|2069.4|2063.4|2070.6|2064.6|2071.3|2065.3|2069.1|2063.1|17
1742970300000|2025-03-26 06:25:00|2070.8|2064.8|2071|2065|2071|2065|2070.8|2064.8|4
1742970600000|2025-03-26 06:30:00|2071.1|2065.1|2072.5|2066.5|2072.5|2066.5|2071.1|2065.1|10
1742970900000|2025-03-26 06:35:00|2072.8|2066.8|2074|2068|2074.4|2068.4|2072.8|2066.8|11
1742971200000|2025-03-26 06:40:00|2074.3|2068.3|2075|2069|2075|2069|2073.5|2067.5|20
1742971500000|2025-03-26 06:45:00|2074.8|2068.8|2075.4|2069.4|2075.5|2069.5|2074.3|2068.3|19
1742971800000|2025-03-26 06:50:00|2075.8|2069.8|2077.1|2071.1|2077.1|2071.1|2075.5|2069.5|37
1742972100000|2025-03-26 06:55:00|2076.9|2070.9|2079.6|2073.6|2081.1|2075.1|2075.3|2069.3|50
1742972400000|2025-03-26 07:00:00|2079.5|2073.5|2077.8|2071.8|2079.5|2073.5|2075|2069|62
1742972700000|2025-03-26 07:05:00|2077.5|2071.5|2077.3|2071.3|2077.8|2071.8|2076.3|2070.3|23
1742973000000|2025-03-26 07:10:00|2076.8|2070.8|2079.8|2073.8|2079.8|2073.8|2076.5|2070.5|33
1742973300000|2025-03-26 07:15:00|2080|2074|2081.1|2075.1|2082.3|2076.3|2080|2074|15
1742973600000|2025-03-26 07:20:00|2080.9|2074.9|2081.4|2075.4|2081.4|2075.4|2080.6|2074.6|12
1742973900000|2025-03-26 07:25:00|2081.5|2075.5|2081.3|2075.3|2081.9|2075.9|2081.3|2075.3|12
1742974200000|2025-03-26 07:30:00|2081.1|2075.1|2081.1|2075.1|2081.5|2075.5|2081|2075|10
1742974500000|2025-03-26 07:35:00|2080.9|2074.9|2082.1|2076.1|2082.1|2076.1|2080.9|2074.9|12
1742974800000|2025-03-26 07:40:00|2081.6|2075.6|2082.1|2076.1|2083.1|2077.1|2081.6|2075.6|22
1742975100000|2025-03-26 07:45:00|2082.3|2076.3|2081.6|2075.6|2082.6|2076.6|2081.5|2075.5|13
1742975400000|2025-03-26 07:50:00|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|2081.3|2075.3|21
1742975700000|2025-03-26 07:55:00|2081.6|2075.6|2081.4|2075.4|2083.4|2077.4|2081.1|2075.1|24
1742976000000|2025-03-26 08:00:00|2081.6|2075.6|2079.9|2073.9|2082.6|2076.6|2079.9|2073.9|49
1742976300000|2025-03-26 08:05:00|2079.6|2073.6|2080.1|2074.1|2081.9|2075.9|2078.9|2072.9|44
1742976600000|2025-03-26 08:10:00|2079.9|2073.9|2078.1|2072.1|2079.9|2073.9|2078.1|2072.1|15
1742976900000|2025-03-26 08:15:00|2077.9|2071.9|2076.6|2070.6|2079.1|2073.1|2076.6|2070.6|37
1742977200000|2025-03-26 08:20:00|2076.9|2070.9|2075.4|2069.4|2077.1|2071.1|2073.9|2067.9|33
1742977500000|2025-03-26 08:25:00|2075.1|2069.1|2075.1|2069.1|2076.9|2070.9|2074.4|2068.4|42
1742977800000|2025-03-26 08:30:00|2075.6|2069.6|2080.9|2074.9|2081.1|2075.1|2075.4|2069.4|28
1742978100000|2025-03-26 08:35:00|2081.4|2075.4|2079.9|2073.9|2081.6|2075.6|2079.9|2073.9|26
1742978400000|2025-03-26 08:40:00|2079.6|2073.6|2080.1|2074.1|2080.4|2074.4|2077.1|2071.1|39
1742978700000|2025-03-26 08:45:00|2079.9|2073.9|2079.4|2073.4|2079.9|2073.9|2078.1|2072.1|12
1742979000000|2025-03-26 08:50:00|2079.1|2073.1|2081.4|2075.4|2081.9|2075.9|2078.4|2072.4|33
1742979300000|2025-03-26 08:55:00|2081.1|2075.1|2076.9|2070.9|2081.1|2075.1|2076.4|2070.4|22
1742979600000|2025-03-26 09:00:00|2077.1|2071.1|2092.6|2086.6|2093.6|2087.6|2076.6|2070.6|173
1742979900000|2025-03-26 09:05:00|2092.9|2086.9|2094.4|2088.4|2094.4|2088.4|2091.4|2085.4|47
1742980200000|2025-03-26 09:10:00|2094.6|2088.6|2093.6|2087.6|2096.4|2090.4|2092.6|2086.6|102
1742980500000|2025-03-26 09:15:00|2094.1|2088.1|2087.4|2081.4|2096.4|2090.4|2086.4|2080.4|79
1742980800000|2025-03-26 09:20:00|2086.9|2080.9|2088.1|2082.1|2088.1|2082.1|2086.9|2080.9|17
1742981100000|2025-03-26 09:25:00|2087.9|2081.9|2085.4|2079.4|2088.9|2082.9|2085.4|2079.4|19
1742981400000|2025-03-26 09:30:00|2084.9|2078.9|2084.4|2078.4|2086.1|2080.1|2079.9|2073.9|51
1742981700000|2025-03-26 09:35:00|2084.6|2078.6|2081.1|2075.1|2085.4|2079.4|2081.1|2075.1|46
1742982000000|2025-03-26 09:40:00|2080.9|2074.9|2081.1|2075.1|2082.1|2076.1|2080.4|2074.4|33
1742982300000|2025-03-26 09:45:00|2080.9|2074.9|2077.1|2071.1|2081.1|2075.1|2076.9|2070.9|38
1742982600000|2025-03-26 09:50:00|2077.4|2071.4|2075.6|2069.6|2077.4|2071.4|2074.9|2068.9|20
1742982900000|2025-03-26 09:55:00|2075.4|2069.4|2075.1|2069.1|2075.4|2069.4|2074.1|2068.1|13
1742983200000|2025-03-26 10:00:00|2074.9|2068.9|2076.1|2070.1|2076.4|2070.4|2074.9|2068.9|15
1742983500000|2025-03-26 10:05:00|2076.4|2070.4|2074.9|2068.9|2078.1|2072.1|2074.9|2068.9|18
1742983800000|2025-03-26 10:10:00|2074.6|2068.6|2071.9|2065.9|2075.4|2069.4|2071.9|2065.9|28
1742984100000|2025-03-26 10:15:00|2072.4|2066.4|2070.6|2064.6|2072.4|2066.4|2070.1|2064.1|24
1742984400000|2025-03-26 10:20:00|2071.1|2065.1|2070.6|2064.6|2072.4|2066.4|2070.6|2064.6|24
1742984700000|2025-03-26 10:25:00|2071.4|2065.4|2073.4|2067.4|2073.6|2067.6|2071.4|2065.4|17
1742985000000|2025-03-26 10:30:00|2073.9|2067.9|2075.1|2069.1|2076.9|2070.9|2073.1|2067.1|34
1742985300000|2025-03-26 10:35:00|2075.4|2069.4|2075.4|2069.4|2075.9|2069.9|2074.9|2068.9|12
1742985600000|2025-03-26 10:40:00|2075.1|2069.1|2075.1|2069.1|2075.1|2069.1|2075.1|2069.1|1
1742985900000|2025-03-26 10:45:00|2075.4|2069.4|2075.1|2069.1|2076.6|2070.6|2075.1|2069.1|10
1742986200000|2025-03-26 10:50:00|2075.4|2069.4|2074.6|2068.6|2076.4|2070.4|2074.6|2068.6|24
1742986500000|2025-03-26 10:55:00|2074.9|2068.9|2074.6|2068.6|2075.4|2069.4|2073.9|2067.9|14
1742986800000|2025-03-26 11:00:00|2074.9|2068.9|2075.9|2069.9|2076.9|2070.9|2074.9|2068.9|20
1742987100000|2025-03-26 11:05:00|2076.1|2070.1|2079.1|2073.1|2079.1|2073.1|2076.1|2070.1|22
1742987400000|2025-03-26 11:10:00|2079.4|2073.4|2079.4|2073.4|2080.1|2074.1|2078.6|2072.6|13
1742987700000|2025-03-26 11:15:00|2079.6|2073.6|2079.1|2073.1|2081.1|2075.1|2079.1|2073.1|15
1742988000000|2025-03-26 11:20:00|2078.9|2072.9|2079.6|2073.6|2080.1|2074.1|2078.9|2072.9|8
1742988300000|2025-03-26 11:25:00|2079.9|2073.9|2080.1|2074.1|2080.4|2074.4|2079.9|2073.9|5
1742988600000|2025-03-26 11:30:00|2079.9|2073.9|2080.4|2074.4|2080.4|2074.4|2079.4|2073.4|6
1742988900000|2025-03-26 11:35:00|2080.6|2074.6|2081.6|2075.6|2081.6|2075.6|2079.9|2073.9|13
1742989200000|2025-03-26 11:40:00|2081.9|2075.9|2083.9|2077.9|2084.6|2078.6|2081.9|2075.9|23
1742989500000|2025-03-26 11:45:00|2083.6|2077.6|2081.4|2075.4|2083.6|2077.6|2081.4|2075.4|17
1742989800000|2025-03-26 11:50:00|2081.1|2075.1|2080.4|2074.4|2081.9|2075.9|2080.4|2074.4|18
1742990100000|2025-03-26 11:55:00|2080.1|2074.1|2080.1|2074.1|2080.4|2074.4|2078.9|2072.9|17
1742990400000|2025-03-26 12:00:00|2080.4|2074.4|2080.1|2074.1|2081.6|2075.6|2079.9|2073.9|24
1742990700000|2025-03-26 12:05:00|2079.4|2073.4|2078.4|2072.4|2079.9|2073.9|2077.1|2071.1|21
1742991000000|2025-03-26 12:10:00|2078.1|2072.1|2081.1|2075.1|2081.1|2075.1|2077.4|2071.4|25
1742991300000|2025-03-26 12:15:00|2080.9|2074.9|2078.9|2072.9|2080.9|2074.9|2075.4|2069.4|43
1742991600000|2025-03-26 12:20:00|2078.4|2072.4|2078.6|2072.6|2078.6|2072.6|2077.1|2071.1|18
1742991900000|2025-03-26 12:25:00|2078.1|2072.1|2076.4|2070.4|2078.1|2072.1|2075.6|2069.6|19
1742992200000|2025-03-26 12:30:00|2076.6|2070.6|2079.1|2073.1|2079.1|2073.1|2076.1|2070.1|24
1742992500000|2025-03-26 12:35:00|2079.4|2073.4|2080.1|2074.1|2080.1|2074.1|2078.6|2072.6|22
1742992800000|2025-03-26 12:40:00|2080.4|2074.4|2077.9|2071.9|2080.9|2074.9|2077.4|2071.4|14
1742993100000|2025-03-26 12:45:00|2077.6|2071.6|2079.9|2073.9|2080.6|2074.6|2076.4|2070.4|21
1742993400000|2025-03-26 12:50:00|2079.6|2073.6|2081.9|2075.9|2082.1|2076.1|2076.9|2070.9|64
1742993700000|2025-03-26 12:55:00|2081.6|2075.6|2081.1|2075.1|2083.1|2077.1|2080.9|2074.9|41
1742994000000|2025-03-26 13:00:00|2080.9|2074.9|2082.9|2076.9|2083.4|2077.4|2079.6|2073.6|58
1742994300000|2025-03-26 13:05:00|2083.1|2077.1|2085.1|2079.1|2086.4|2080.4|2082.9|2076.9|79
1742994600000|2025-03-26 13:10:00|2085.9|2079.9|2084.1|2078.1|2086.4|2080.4|2084.1|2078.1|89
1742994900000|2025-03-26 13:15:00|2084.4|2078.4|2084.9|2078.9|2085.6|2079.6|2084.4|2078.4|39
1742995200000|2025-03-26 13:20:00|2084.6|2078.6|2079.9|2073.9|2085.1|2079.1|2079.9|2073.9|58
1742995500000|2025-03-26 13:25:00|2079.4|2073.4|2080.1|2074.1|2080.6|2074.6|2078.4|2072.4|34
1742995800000|2025-03-26 13:30:00|2079.9|2073.9|2080.6|2074.6|2081.9|2075.9|2078.6|2072.6|41
1742996100000|2025-03-26 13:35:00|2080.9|2074.9|2080.9|2074.9|2081.9|2075.9|2080.9|2074.9|24
1742996400000|2025-03-26 13:40:00|2081.1|2075.1|2080.9|2074.9|2081.4|2075.4|2080.4|2074.4|32
1742996700000|2025-03-26 13:45:00|2081.1|2075.1|2081.9|2075.9|2082.6|2076.6|2080.6|2074.6|23
1742997000000|2025-03-26 13:50:00|2081.6|2075.6|2082.1|2076.1|2082.4|2076.4|2081.4|2075.4|31
1742997300000|2025-03-26 13:55:00|2081.6|2075.6|2081.9|2075.9|2082.4|2076.4|2080.9|2074.9|59
1742997600000|2025-03-26 14:00:00|2082.1|2076.1|2082.6|2076.6|2084.4|2078.4|2082.1|2076.1|73
1742997900000|2025-03-26 14:05:00|2082.4|2076.4|2082.1|2076.1|2084.6|2078.6|2081.9|2075.9|60
1742998200000|2025-03-26 14:10:00|2082.6|2076.6|2084.1|2078.1|2084.1|2078.1|2082.4|2076.4|38
1742998500000|2025-03-26 14:15:00|2084.4|2078.4|2083.4|2077.4|2084.4|2078.4|2082.4|2076.4|38
1742998800000|2025-03-26 14:20:00|2083.1|2077.1|2081.9|2075.9|2083.1|2077.1|2079.1|2073.1|81
1742999100000|2025-03-26 14:25:00|2081.6|2075.6|2083.4|2077.4|2083.4|2077.4|2081.4|2075.4|27
1742999400000|2025-03-26 14:30:00|2084.1|2078.1|2086.6|2080.6|2088.1|2082.1|2084.1|2078.1|36
1742999700000|2025-03-26 14:35:00|2086.1|2080.1|2086.4|2080.4|2086.9|2080.9|2085.1|2079.1|28
1743000000000|2025-03-26 14:40:00|2086.6|2080.6|2086.4|2080.4|2087.1|2081.1|2085.9|2079.9|16
1743000300000|2025-03-26 14:45:00|2086.6|2080.6|2086.1|2080.1|2087.4|2081.4|2086.1|2080.1|18
1743000600000|2025-03-26 14:50:00|2086.6|2080.6|2086.9|2080.9|2086.9|2080.9|2085.9|2079.9|17
1743000900000|2025-03-26 14:55:00|2086.6|2080.6|2087.6|2081.6|2088.6|2082.6|2086.4|2080.4|15
1743001200000|2025-03-26 15:00:00|2087.9|2081.9|2087.1|2081.1|2087.9|2081.9|2086.9|2080.9|23
1743001500000|2025-03-26 15:05:00|2087.4|2081.4|2087.9|2081.9|2089.4|2083.4|2087.4|2081.4|29
1743001800000|2025-03-26 15:10:00|2087.4|2081.4|2087.9|2081.9|2088.4|2082.4|2087.1|2081.1|14
1743002100000|2025-03-26 15:15:00|2087.6|2081.6|2087.6|2081.6|2089.1|2083.1|2086.9|2080.9|25
1743002400000|2025-03-26 15:20:00|2088.1|2082.1|2086.6|2080.6|2088.1|2082.1|2085.9|2079.9|17
1743002700000|2025-03-26 15:25:00|2086.4|2080.4|2085.1|2079.1|2087.4|2081.4|2084.9|2078.9|54
1743003000000|2025-03-26 15:30:00|2084.9|2078.9|2080.9|2074.9|2085.6|2079.6|2080.9|2074.9|24
1743003300000|2025-03-26 15:35:00|2081.4|2075.4|2080.6|2074.6|2082.1|2076.1|2080.6|2074.6|22
1743003600000|2025-03-26 15:40:00|2080.4|2074.4|2083.1|2077.1|2083.1|2077.1|2080.4|2074.4|15
1743003900000|2025-03-26 15:45:00|2083.4|2077.4|2086.1|2080.1|2088.1|2082.1|2083.4|2077.4|32
1743004200000|2025-03-26 15:50:00|2086.4|2080.4|2086.1|2080.1|2086.4|2080.4|2084.6|2078.6|18
1743004500000|2025-03-26 15:55:00|2085.9|2079.9|2083.4|2077.4|2086.1|2080.1|2081.6|2075.6|50
1743004800000|2025-03-26 16:00:00|2083.6|2077.6|2083.6|2077.6|2084.1|2078.1|2082.6|2076.6|28
1743005100000|2025-03-26 16:05:00|2083.9|2077.9|2083.9|2077.9|2084.6|2078.6|2082.6|2076.6|44
1743005400000|2025-03-26 16:10:00|2084.6|2078.6|2086.1|2080.1|2086.6|2080.6|2084.6|2078.6|39
1743005700000|2025-03-26 16:15:00|2086.4|2080.4|2085.9|2079.9|2087.4|2081.4|2085.6|2079.6|26
1743006000000|2025-03-26 16:20:00|2085.6|2079.6|2085.6|2079.6|2086.4|2080.4|2084.9|2078.9|23
1743006300000|2025-03-26 16:25:00|2085.4|2079.4|2085.6|2079.6|2085.9|2079.9|2085.1|2079.1|8
1743006600000|2025-03-26 16:30:00|2085.9|2079.9|2089.1|2083.1|2089.1|2083.1|2085.9|2079.9|34
1743006900000|2025-03-26 16:35:00|2089.4|2083.4|2088.1|2082.1|2089.9|2083.9|2088.1|2082.1|45
1743007200000|2025-03-26 16:40:00|2088.4|2082.4|2089.1|2083.1|2089.9|2083.9|2088.1|2082.1|28
1743007500000|2025-03-26 16:45:00|2088.9|2082.9|2089.6|2083.6|2090.4|2084.4|2088.4|2082.4|35
1743007800000|2025-03-26 16:50:00|2089.4|2083.4|2090.1|2084.1|2090.9|2084.9|2088.4|2082.4|23
1743008100000|2025-03-26 16:55:00|2090.4|2084.4|2095.9|2089.9|2096.6|2090.6|2090.1|2084.1|156
1743008400000|2025-03-26 17:00:00|2095.6|2089.6|2093.9|2087.9|2095.6|2089.6|2091.5|2085.5|38
1743008700000|2025-03-26 17:05:00|2094.1|2088.1|2094.4|2088.4|2094.4|2088.4|2094.1|2088.1|3
1743009000000|2025-03-26 17:10:00|2094.6|2088.6|2094.8|2088.8|2095.1|2089.1|2094.4|2088.4|10
1743009300000|2025-03-26 17:15:00|2094.6|2088.6|2092.8|2086.8|2094.6|2088.6|2092.8|2086.8|12
1743009600000|2025-03-26 17:20:00|2092.5|2086.5|2088.5|2082.5|2092.8|2086.8|2088.5|2082.5|21
1743009900000|2025-03-26 17:25:00|2088.6|2082.6|2091|2085|2091.1|2085.1|2088.1|2082.1|22
1743010500000|2025-03-26 17:35:00|2091.3|2085.3|2089.9|2083.9|2091.3|2085.3|2089.9|2083.9|5
1743010800000|2025-03-26 17:40:00|2089.8|2083.8|2089|2083|2089.8|2083.8|2089|2083|2
1743011100000|2025-03-26 17:45:00|2088.5|2082.5|2088|2082|2088.8|2082.8|2087.8|2081.8|7
1743011400000|2025-03-26 17:50:00|2087.4|2081.4|2087.5|2081.5|2087.6|2081.6|2087.4|2081.4|3
1743012600000|2025-03-26 18:10:00|2088|2082|2088.3|2082.3|2088.8|2082.8|2088|2082|9
1743012900000|2025-03-26 18:15:00|2088|2082|2088|2082|2088.1|2082.1|2088|2082|3
1743013200000|2025-03-26 18:20:00|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|1
1743013800000|2025-03-26 18:30:00|2088.4|2082.4|2089|2083|2089.5|2083.5|2088.4|2082.4|4
1743014100000|2025-03-26 18:35:00|2089.4|2083.4|2089|2083|2089.4|2083.4|2089|2083|2
1743014400000|2025-03-26 18:40:00|2089.4|2083.4|2091|2085|2091|2085|2089.4|2083.4|5
1743014700000|2025-03-26 18:45:00|2090.6|2084.6|2091.8|2085.8|2092.6|2086.6|2090.6|2084.6|15
1743015000000|2025-03-26 18:50:00|2091.5|2085.5|2089.9|2083.9|2091.5|2085.5|2089.9|2083.9|6
1743015300000|2025-03-26 18:55:00|2096.3|2077.5|2096.3|2077.5|2096.3|2077.5|2096.3|2077.5|1
1743037200000|2025-03-27 01:00:00|2092.9|2086.9|2091.8|2085.8|2093.1|2087.1|2091.8|2085.8|16
1743037500000|2025-03-27 01:05:00|2092|2086|2087.4|2081.4|2092.6|2086.6|2085.9|2079.9|56
1743037800000|2025-03-27 01:10:00|2087.5|2081.5|2085.9|2079.9|2087.5|2081.5|2084.9|2078.9|26
1743038100000|2025-03-27 01:15:00|2086.1|2080.1|2088.8|2082.8|2089.3|2083.3|2085.3|2079.3|26
1743038400000|2025-03-27 01:20:00|2087.9|2081.9|2089.6|2083.6|2089.8|2083.8|2087.9|2081.9|17
1743038700000|2025-03-27 01:25:00|2089.9|2083.9|2089.5|2083.5|2090.8|2084.8|2089.5|2083.5|14
1743039000000|2025-03-27 01:30:00|2089.3|2083.3|2088.3|2082.3|2090|2084|2088.3|2082.3|15
1743039300000|2025-03-27 01:35:00|2088|2082|2084|2078|2088.8|2082.8|2083.1|2077.1|52
1743039600000|2025-03-27 01:40:00|2083.9|2077.9|2085.5|2079.5|2085.5|2079.5|2083.9|2077.9|14
1743039900000|2025-03-27 01:45:00|2085.6|2079.6|2085.3|2079.3|2085.8|2079.8|2084.4|2078.4|17
1743040200000|2025-03-27 01:50:00|2085|2079|2087|2081|2087|2081|2084.5|2078.5|12
1743040500000|2025-03-27 01:55:00|2086.8|2080.8|2086.1|2080.1|2086.8|2080.8|2085.8|2079.8|19
1743040800000|2025-03-27 02:00:00|2085.9|2079.9|2084.9|2078.9|2087|2081|2083.3|2077.3|45
1743041100000|2025-03-27 02:05:00|2084.6|2078.6|2085.4|2079.4|2085.6|2079.6|2084.6|2078.6|13
1743041400000|2025-03-27 02:10:00|2085.5|2079.5|2083.4|2077.4|2085.8|2079.8|2083.4|2077.4|14
1743041700000|2025-03-27 02:15:00|2083.3|2077.3|2082.6|2076.6|2083.3|2077.3|2082.4|2076.4|8
1743042000000|2025-03-27 02:20:00|2082.5|2076.5|2083|2077|2083.5|2077.5|2082.4|2076.4|7
1743042300000|2025-03-27 02:25:00|2082.8|2076.8|2082.6|2076.6|2082.8|2076.8|2082.6|2076.6|2
1743042600000|2025-03-27 02:30:00|2083|2077|2084.6|2078.6|2085.1|2079.1|2082.9|2076.9|32
1743042900000|2025-03-27 02:35:00|2084.4|2078.4|2085.5|2079.5|2085.5|2079.5|2083.6|2077.6|26
1743043200000|2025-03-27 02:40:00|2085.6|2079.6|2085.6|2079.6|2086|2080|2084.1|2078.1|31
1743043500000|2025-03-27 02:45:00|2085.4|2079.4|2086.3|2080.3|2086.8|2080.8|2085.4|2079.4|12
1743043800000|2025-03-27 02:50:00|2086.5|2080.5|2086|2080|2086.5|2080.5|2085.9|2079.9|6
1743044100000|2025-03-27 02:55:00|2085.8|2079.8|2086.5|2080.5|2087.1|2081.1|2085.8|2079.8|14
1743044400000|2025-03-27 03:00:00|2086.3|2080.3|2086.5|2080.5|2087.3|2081.3|2086|2080|15
1743044700000|2025-03-27 03:05:00|2086.3|2080.3|2085.5|2079.5|2086.5|2080.5|2085.5|2079.5|10
1743045000000|2025-03-27 03:10:00|2085.4|2079.4|2086.4|2080.4|2086.4|2080.4|2085.4|2079.4|9
1743045300000|2025-03-27 03:15:00|2086.3|2080.3|2086.5|2080.5|2086.9|2080.9|2085.5|2079.5|15
1743045600000|2025-03-27 03:20:00|2086.8|2080.8|2087|2081|2087.3|2081.3|2086.5|2080.5|8
1743045900000|2025-03-27 03:25:00|2086.6|2080.6|2085.3|2079.3|2086.6|2080.6|2085.1|2079.1|8
1743046200000|2025-03-27 03:30:00|2085|2079|2085.1|2079.1|2085.5|2079.5|2084.4|2078.4|11
1743046500000|2025-03-27 03:35:00|2084.9|2078.9|2085|2079|2085|2079|2082.9|2076.9|18
1743046800000|2025-03-27 03:40:00|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|1
1743047100000|2025-03-27 03:45:00|2085|2079|2084.4|2078.4|2085|2079|2084.3|2078.3|7
1743047400000|2025-03-27 03:50:00|2084.3|2078.3|2083.9|2077.9|2084.4|2078.4|2083.9|2077.9|5
1743047700000|2025-03-27 03:55:00|2084.1|2078.1|2083.6|2077.6|2084.4|2078.4|2083.6|2077.6|11
1743048300000|2025-03-27 04:05:00|2083.9|2077.9|2083.4|2077.4|2083.9|2077.9|2083.4|2077.4|4
1743048600000|2025-03-27 04:10:00|2083.5|2077.5|2083|2077|2083.5|2077.5|2082.9|2076.9|10
1743048900000|2025-03-27 04:15:00|2082.9|2076.9|2082.6|2076.6|2082.9|2076.9|2082.6|2076.6|4
1743049200000|2025-03-27 04:20:00|2082.4|2076.4|2081.9|2075.9|2082.4|2076.4|2081.8|2075.8|5
1743049500000|2025-03-27 04:25:00|2082|2076|2082|2076|2082|2076|2082|2076|1
1743049800000|2025-03-27 04:30:00|2081.9|2075.9|2081.6|2075.6|2081.9|2075.9|2081.6|2075.6|2
1743050100000|2025-03-27 04:35:00|2081.4|2075.4|2081.4|2075.4|2081.6|2075.6|2081.4|2075.4|3
1743050400000|2025-03-27 04:40:00|2081.6|2075.6|2081.4|2075.4|2081.6|2075.6|2081.4|2075.4|2
1743050700000|2025-03-27 04:45:00|2081.3|2075.3|2080.6|2074.6|2081.3|2075.3|2080.6|2074.6|4
1743051000000|2025-03-27 04:50:00|2080.5|2074.5|2080|2074|2080.5|2074.5|2079.9|2073.9|5
1743051300000|2025-03-27 04:55:00|2079.8|2073.8|2079.9|2073.9|2080.1|2074.1|2079.8|2073.8|6
1743051600000|2025-03-27 05:00:00|2080.1|2074.1|2080.4|2074.4|2080.4|2074.4|2080.1|2074.1|2
1743051900000|2025-03-27 05:05:00|2080.3|2074.3|2082.3|2076.3|2082.5|2076.5|2079.4|2073.4|12
1743052200000|2025-03-27 05:10:00|2081.8|2075.8|2081.8|2075.8|2082.3|2076.3|2081.3|2075.3|7
1743052500000|2025-03-27 05:15:00|2081.5|2075.5|2080.4|2074.4|2081.5|2075.5|2080.4|2074.4|6
1743052800000|2025-03-27 05:20:00|2080.6|2074.6|2080.9|2074.9|2081.6|2075.6|2080.6|2074.6|12
1743053100000|2025-03-27 05:25:00|2081.1|2075.1|2082.8|2076.8|2084|2078|2081.1|2075.1|18
1743053400000|2025-03-27 05:30:00|2083|2077|2084.8|2078.8|2085|2079|2083|2077|22
1743053700000|2025-03-27 05:35:00|2084.5|2078.5|2084.9|2078.9|2084.9|2078.9|2084|2078|11
1743054000000|2025-03-27 05:40:00|2084.8|2078.8|2084.9|2078.9|2084.9|2078.9|2084.4|2078.4|6
1743054300000|2025-03-27 05:45:00|2084.6|2078.6|2084.5|2078.5|2084.6|2078.6|2083.6|2077.6|10
1743054600000|2025-03-27 05:50:00|2084.4|2078.4|2083.8|2077.8|2085|2079|2083.8|2077.8|12
1743054900000|2025-03-27 05:55:00|2083.5|2077.5|2084|2078|2084|2078|2083.5|2077.5|4
1743055200000|2025-03-27 06:00:00|2083.9|2077.9|2085.8|2079.8|2085.9|2079.9|2083.5|2077.5|13
1743055500000|2025-03-27 06:05:00|2085.5|2079.5|2085.3|2079.3|2085.8|2079.8|2084.8|2078.8|12
1743055800000|2025-03-27 06:10:00|2085.6|2079.6|2084.8|2078.8|2086|2080|2084.6|2078.6|16
1743056100000|2025-03-27 06:15:00|2084.6|2078.6|2084.8|2078.8|2084.8|2078.8|2084.4|2078.4|3
1743056400000|2025-03-27 06:20:00|2085.4|2079.4|2084.8|2078.8|2086.3|2080.3|2084.8|2078.8|14
1743056700000|2025-03-27 06:25:00|2084.3|2078.3|2085.1|2079.1|2085.1|2079.1|2083.8|2077.8|7
1743057000000|2025-03-27 06:30:00|2084.9|2078.9|2082.3|2076.3|2084.9|2078.9|2082.3|2076.3|13
1743057300000|2025-03-27 06:35:00|2082|2076|2080.6|2074.6|2082|2076|2080.5|2074.5|10
1743057600000|2025-03-27 06:40:00|2081|2075|2082.6|2076.6|2083|2077|2081|2075|10
1743057900000|2025-03-27 06:45:00|2083.1|2077.1|2082.8|2076.8|2083.6|2077.6|2082.6|2076.6|27
1743058200000|2025-03-27 06:50:00|2082.5|2076.5|2082.5|2076.5|2082.6|2076.6|2082|2076|7
1743058500000|2025-03-27 06:55:00|2082.3|2076.3|2082|2076|2083.3|2077.3|2081.9|2075.9|17
1743058800000|2025-03-27 07:00:00|2081.9|2075.9|2081.8|2075.8|2082.1|2076.1|2081.6|2075.6|28
1743059100000|2025-03-27 07:05:00|2081.6|2075.6|2082.5|2076.5|2082.5|2076.5|2081.4|2075.4|6
1743059400000|2025-03-27 07:10:00|2082.8|2076.8|2083.5|2077.5|2084.3|2078.3|2082.5|2076.5|17
1743059700000|2025-03-27 07:15:00|2083.4|2077.4|2083|2077|2083.6|2077.6|2083|2077|9
1743060000000|2025-03-27 07:20:00|2083.3|2077.3|2082.8|2076.8|2083.3|2077.3|2082.8|2076.8|5
1743060300000|2025-03-27 07:25:00|2083.3|2077.3|2084.4|2078.4|2084.6|2078.6|2082.8|2076.8|13
1743060600000|2025-03-27 07:30:00|2084.1|2078.1|2083.6|2077.6|2084.3|2078.3|2083.3|2077.3|8
1743060900000|2025-03-27 07:35:00|2083.8|2077.8|2083.3|2077.3|2083.8|2077.8|2082.8|2076.8|7
1743061200000|2025-03-27 07:40:00|2084.1|2078.1|2083.9|2077.9|2084.6|2078.6|2083.9|2077.9|5
1743061500000|2025-03-27 07:45:00|2084.1|2078.1|2083|2077|2084.1|2078.1|2083|2077|6
1743061800000|2025-03-27 07:50:00|2082.8|2076.8|2083.8|2077.8|2083.8|2077.8|2082.8|2076.8|9
1743062100000|2025-03-27 07:55:00|2083.6|2077.6|2084.4|2078.4|2084.4|2078.4|2082.6|2076.6|11
1743062400000|2025-03-27 08:00:00|2084.1|2078.1|2084.6|2078.6|2084.6|2078.6|2082.6|2076.6|49
1743062700000|2025-03-27 08:05:00|2084.4|2078.4|2083.4|2077.4|2084.4|2078.4|2082.9|2076.9|41
1743063000000|2025-03-27 08:10:00|2083.1|2077.1|2085.9|2079.9|2086.6|2080.6|2082.9|2076.9|49
1743063300000|2025-03-27 08:15:00|2086.1|2080.1|2085.9|2079.9|2086.4|2080.4|2085.4|2079.4|13
1743063600000|2025-03-27 08:20:00|2085.6|2079.6|2085.9|2079.9|2086.4|2080.4|2085.6|2079.6|6
1743063900000|2025-03-27 08:25:00|2085.6|2079.6|2083.1|2077.1|2085.6|2079.6|2083.1|2077.1|36
1743064200000|2025-03-27 08:30:00|2083.4|2077.4|2083.1|2077.1|2083.6|2077.6|2083.1|2077.1|14
1743064500000|2025-03-27 08:35:00|2082.9|2076.9|2083.4|2077.4|2083.4|2077.4|2082.9|2076.9|7
1743064800000|2025-03-27 08:40:00|2083.1|2077.1|2081.6|2075.6|2083.4|2077.4|2081.6|2075.6|16
1743065100000|2025-03-27 08:45:00|2081.4|2075.4|2081.1|2075.1|2081.6|2075.6|2080.6|2074.6|13
1743065400000|2025-03-27 08:50:00|2080.9|2074.9|2077.1|2071.1|2080.9|2074.9|2076.4|2070.4|28
1743065700000|2025-03-27 08:55:00|2076.9|2070.9|2080.4|2074.4|2080.6|2074.6|2076.6|2070.6|20
1743066000000|2025-03-27 09:00:00|2081.1|2075.1|2081.9|2075.9|2087.6|2081.6|2081.1|2075.1|88
1743066300000|2025-03-27 09:05:00|2081.6|2075.6|2078.6|2072.6|2081.6|2075.6|2076.4|2070.4|72
1743066600000|2025-03-27 09:10:00|2078.4|2072.4|2072.4|2066.4|2078.9|2072.9|2071.9|2065.9|60
1743066900000|2025-03-27 09:15:00|2072.1|2066.1|2068.1|2062.1|2072.1|2066.1|2067.6|2061.6|65
1743067200000|2025-03-27 09:20:00|2069.4|2063.4|2069.1|2063.1|2069.9|2063.9|2068.6|2062.6|20
1743067500000|2025-03-27 09:25:00|2068.9|2062.9|2067.1|2061.1|2068.9|2062.9|2064.6|2058.6|35
1743067800000|2025-03-27 09:30:00|2066.9|2060.9|2068.9|2062.9|2069.1|2063.1|2066.9|2060.9|33
1743068100000|2025-03-27 09:35:00|2069.1|2063.1|2068.4|2062.4|2069.1|2063.1|2068.1|2062.1|19
1743068400000|2025-03-27 09:40:00|2068.6|2062.6|2068.4|2062.4|2069.1|2063.1|2068.1|2062.1|13
1743068700000|2025-03-27 09:45:00|2068.6|2062.6|2068.4|2062.4|2070.1|2064.1|2068.4|2062.4|19
1743069000000|2025-03-27 09:50:00|2068.1|2062.1|2067.4|2061.4|2068.1|2062.1|2067.4|2061.4|12
1743069300000|2025-03-27 09:55:00|2067.1|2061.1|2068.9|2062.9|2069.9|2063.9|2066.9|2060.9|23
1743069600000|2025-03-27 10:00:00|2069.1|2063.1|2071.9|2065.9|2073.1|2067.1|2069.1|2063.1|47
1743069900000|2025-03-27 10:05:00|2071.6|2065.6|2073.1|2067.1|2073.1|2067.1|2070.9|2064.9|28
1743070200000|2025-03-27 10:10:00|2073.4|2067.4|2071.6|2065.6|2073.4|2067.4|2071.6|2065.6|27
1743070500000|2025-03-27 10:15:00|2072.1|2066.1|2072.1|2066.1|2073.4|2067.4|2071.9|2065.9|19
1743070800000|2025-03-27 10:20:00|2071.9|2065.9|2073.4|2067.4|2073.4|2067.4|2070.9|2064.9|44
1743071100000|2025-03-27 10:25:00|2072.4|2066.4|2069.4|2063.4|2073.1|2067.1|2069.4|2063.4|49
1743071400000|2025-03-27 10:30:00|2069.6|2063.6|2072.4|2066.4|2074.1|2068.1|2069.6|2063.6|52
1743071700000|2025-03-27 10:35:00|2072.6|2066.6|2073.9|2067.9|2075.6|2069.6|2072.6|2066.6|30
1743072000000|2025-03-27 10:40:00|2073.1|2067.1|2074.6|2068.6|2074.9|2068.9|2073.1|2067.1|14
1743072300000|2025-03-27 10:45:00|2075.1|2069.1|2075.1|2069.1|2076.1|2070.1|2074.6|2068.6|22
1743072600000|2025-03-27 10:50:00|2075.4|2069.4|2074.1|2068.1|2075.6|2069.6|2074.1|2068.1|19
1743072900000|2025-03-27 10:55:00|2074.4|2068.4|2073.9|2067.9|2075.4|2069.4|2073.9|2067.9|19
1743073200000|2025-03-27 11:00:00|2074.1|2068.1|2074.1|2068.1|2075.1|2069.1|2073.9|2067.9|17
1743073500000|2025-03-27 11:05:00|2073.9|2067.9|2074.9|2068.9|2075.1|2069.1|2073.6|2067.6|15
1743073800000|2025-03-27 11:10:00|2075.1|2069.1|2074.6|2068.6|2075.1|2069.1|2072.9|2066.9|32
1743074100000|2025-03-27 11:15:00|2074.4|2068.4|2072.4|2066.4|2074.4|2068.4|2071.6|2065.6|20
1743074400000|2025-03-27 11:20:00|2072.6|2066.6|2072.4|2066.4|2073.4|2067.4|2072.1|2066.1|25
1743074700000|2025-03-27 11:25:00|2072.1|2066.1|2071.9|2065.9|2072.6|2066.6|2071.4|2065.4|24
1743075000000|2025-03-27 11:30:00|2072.1|2066.1|2072.1|2066.1|2074.6|2068.6|2070.9|2064.9|61
1743075300000|2025-03-27 11:35:00|2071.9|2065.9|2074.4|2068.4|2075.9|2069.9|2071.6|2065.6|27
1743075600000|2025-03-27 11:40:00|2074.6|2068.6|2072.9|2066.9|2074.9|2068.9|2072.4|2066.4|33
1743075900000|2025-03-27 11:45:00|2073.1|2067.1|2072.9|2066.9|2073.1|2067.1|2071.6|2065.6|19
1743076200000|2025-03-27 11:50:00|2072.6|2066.6|2072.4|2066.4|2073.4|2067.4|2071.9|2065.9|15
1743076500000|2025-03-27 11:55:00|2072.6|2066.6|2072.1|2066.1|2072.9|2066.9|2071.9|2065.9|21
1743076800000|2025-03-27 12:00:00|2072.4|2066.4|2071.1|2065.1|2073.4|2067.4|2070.6|2064.6|35
1743077100000|2025-03-27 12:05:00|2071.4|2065.4|2074.4|2068.4|2074.4|2068.4|2071.4|2065.4|26
1743077400000|2025-03-27 12:10:00|2074.1|2068.1|2073.4|2067.4|2074.1|2068.1|2073.1|2067.1|8
1743077700000|2025-03-27 12:15:00|2073.1|2067.1|2072.1|2066.1|2073.1|2067.1|2072.1|2066.1|5
1743078000000|2025-03-27 12:20:00|2072.4|2066.4|2070.4|2064.4|2072.4|2066.4|2070.1|2064.1|13
1743078300000|2025-03-27 12:25:00|2070.6|2064.6|2068.9|2062.9|2070.6|2064.6|2068.1|2062.1|22
1743078600000|2025-03-27 12:30:00|2069.6|2063.6|2069.1|2063.1|2070.9|2064.9|2068.9|2062.9|18
1743078900000|2025-03-27 12:35:00|2069.4|2063.4|2071.1|2065.1|2072.1|2066.1|2069.4|2063.4|21
1743079200000|2025-03-27 12:40:00|2071.6|2065.6|2072.4|2066.4|2073.1|2067.1|2071.6|2065.6|15
1743079500000|2025-03-27 12:45:00|2070.9|2064.9|2066.9|2060.9|2071.9|2065.9|2065.6|2059.6|38
1743079800000|2025-03-27 12:50:00|2067.1|2061.1|2068.1|2062.1|2069.4|2063.4|2066.4|2060.4|23
1743080100000|2025-03-27 12:55:00|2068.4|2062.4|2068.1|2062.1|2068.4|2062.4|2067.9|2061.9|16
1743080400000|2025-03-27 13:00:00|2068.4|2062.4|2070.4|2064.4|2070.6|2064.6|2066.4|2060.4|102
1743080700000|2025-03-27 13:05:00|2070.6|2064.6|2068.6|2062.6|2070.9|2064.9|2068.1|2062.1|36
1743081000000|2025-03-27 13:10:00|2068.4|2062.4|2064.6|2058.6|2068.6|2062.6|2063.6|2057.6|61
1743081300000|2025-03-27 13:15:00|2064.4|2058.4|2065.6|2059.6|2065.9|2059.9|2063.9|2057.9|32
1743081600000|2025-03-27 13:20:00|2065.4|2059.4|2065.9|2059.9|2065.9|2059.9|2064.4|2058.4|28
1743081900000|2025-03-27 13:25:00|2065.6|2059.6|2065.1|2059.1|2066.4|2060.4|2065.1|2059.1|11
1743082200000|2025-03-27 13:30:00|2064.9|2058.9|2064.4|2058.4|2065.9|2059.9|2064.4|2058.4|26
1743082500000|2025-03-27 13:35:00|2064.6|2058.6|2063.9|2057.9|2065.4|2059.4|2063.1|2057.1|33
1743082800000|2025-03-27 13:40:00|2063.6|2057.6|2065.6|2059.6|2065.6|2059.6|2063.1|2057.1|21
1743083100000|2025-03-27 13:45:00|2065.9|2059.9|2064.4|2058.4|2066.6|2060.6|2064.4|2058.4|27
1743083400000|2025-03-27 13:50:00|2064.1|2058.1|2065.4|2059.4|2065.9|2059.9|2064.1|2058.1|25
1743083700000|2025-03-27 13:55:00|2065.1|2059.1|2064.6|2058.6|2065.6|2059.6|2064.6|2058.6|31
1743084000000|2025-03-27 14:00:00|2064.4|2058.4|2058.6|2052.6|2064.6|2058.6|2058.4|2052.4|60
1743084300000|2025-03-27 14:05:00|2058.9|2052.9|2057.9|2051.9|2059.1|2053.1|2057.1|2051.1|39
1743084600000|2025-03-27 14:10:00|2058.1|2052.1|2056.9|2050.9|2058.4|2052.4|2056.9|2050.9|24
1743084900000|2025-03-27 14:15:00|2057.1|2051.1|2057.6|2051.6|2057.6|2051.6|2056.4|2050.4|19
1743085200000|2025-03-27 14:20:00|2057.9|2051.9|2057.1|2051.1|2059.1|2053.1|2056.9|2050.9|23
1743085500000|2025-03-27 14:25:00|2057.4|2051.4|2059.9|2053.9|2059.9|2053.9|2057.1|2051.1|30
1743085800000|2025-03-27 14:30:00|2059.6|2053.6|2058.9|2052.9|2060.1|2054.1|2058.1|2052.1|23
1743086100000|2025-03-27 14:35:00|2058.6|2052.6|2060.1|2054.1|2060.9|2054.9|2058.6|2052.6|23
1743086400000|2025-03-27 14:40:00|2059.9|2053.9|2060.6|2054.6|2061.3|2055.3|2059.6|2053.6|24
1743086700000|2025-03-27 14:45:00|2060.4|2054.4|2059.1|2053.1|2060.6|2054.6|2057.9|2051.9|46
1743087000000|2025-03-27 14:50:00|2059.4|2053.4|2058.4|2052.4|2059.4|2053.4|2057.4|2051.4|24
1743087300000|2025-03-27 14:55:00|2058.1|2052.1|2059.4|2053.4|2059.6|2053.6|2058.1|2052.1|16
1743087600000|2025-03-27 15:00:00|2059.6|2053.6|2056.6|2050.6|2059.6|2053.6|2055.6|2049.6|32
1743087900000|2025-03-27 15:05:00|2056.4|2050.4|2057.1|2051.1|2057.4|2051.4|2056.1|2050.1|20
1743088200000|2025-03-27 15:10:00|2057.4|2051.4|2058.1|2052.1|2058.6|2052.6|2057.4|2051.4|17
1743088500000|2025-03-27 15:15:00|2057.9|2051.9|2057.6|2051.6|2058.6|2052.6|2056.9|2050.9|17
1743088800000|2025-03-27 15:20:00|2057.4|2051.4|2056.1|2050.1|2057.6|2051.6|2056.1|2050.1|13
1743089100000|2025-03-27 15:25:00|2055.9|2049.9|2057.4|2051.4|2057.9|2051.9|2055.6|2049.6|26
1743089400000|2025-03-27 15:30:00|2056.9|2050.9|2056.6|2050.6|2058.1|2052.1|2056.1|2050.1|26
1743089700000|2025-03-27 15:35:00|2056.9|2050.9|2060.6|2054.6|2061.6|2055.6|2056.6|2050.6|32
1743090000000|2025-03-27 15:40:00|2060.9|2054.9|2060.9|2054.9|2064.4|2058.4|2060.1|2054.1|41
1743090300000|2025-03-27 15:45:00|2060.6|2054.6|2061.6|2055.6|2064.1|2058.1|2060.1|2054.1|30
1743090600000|2025-03-27 15:50:00|2061.4|2055.4|2060.9|2054.9|2062.1|2056.1|2060.6|2054.6|14
1743090900000|2025-03-27 15:55:00|2060.6|2054.6|2059.9|2053.9|2060.6|2054.6|2059.4|2053.4|20
1743091200000|2025-03-27 16:00:00|2059.6|2053.6|2060.4|2054.4|2060.4|2054.4|2058.9|2052.9|18
1743091500000|2025-03-27 16:05:00|2060.1|2054.1|2060.1|2054.1|2060.4|2054.4|2059.1|2053.1|19
1743091800000|2025-03-27 16:10:00|2059.9|2053.9|2058.9|2052.9|2059.9|2053.9|2058.4|2052.4|16
1743092100000|2025-03-27 16:15:00|2058.6|2052.6|2057.6|2051.6|2060.1|2054.1|2057.6|2051.6|24
1743092400000|2025-03-27 16:20:00|2057.9|2051.9|2058.4|2052.4|2058.6|2052.6|2057.1|2051.1|21
1743092700000|2025-03-27 16:25:00|2058.1|2052.1|2058.9|2052.9|2060.4|2054.4|2058.1|2052.1|23
1743093000000|2025-03-27 16:30:00|2058.6|2052.6|2057.1|2051.1|2059.4|2053.4|2056.9|2050.9|28
1743093300000|2025-03-27 16:35:00|2056.9|2050.9|2052.1|2046.1|2057.1|2051.1|2051.6|2045.6|48
1743093600000|2025-03-27 16:40:00|2051.9|2045.9|2050.1|2044.1|2052.9|2046.9|2049.8|2043.8|71
1743093900000|2025-03-27 16:45:00|2050.4|2044.4|2048.4|2042.4|2054.1|2048.1|2046.6|2040.6|81
1743094200000|2025-03-27 16:50:00|2048.1|2042.1|2042.1|2036.1|2048.1|2042.1|2042.1|2036.1|60
1743094500000|2025-03-27 16:55:00|2042.6|2036.6|2045.8|2039.8|2047|2041|2040.8|2034.8|138
1743094800000|2025-03-27 17:00:00|2046|2040|2044.3|2038.3|2048.4|2042.4|2044.3|2038.3|30
1743095100000|2025-03-27 17:05:00|2045.5|2039.5|2049.4|2043.4|2049.4|2043.4|2045.5|2039.5|19
1743095400000|2025-03-27 17:10:00|2049.1|2043.1|2046|2040|2049.1|2043.1|2045.9|2039.9|15
1743095700000|2025-03-27 17:15:00|2045.6|2039.6|2045.1|2039.1|2045.6|2039.6|2045.1|2039.1|4
1743096000000|2025-03-27 17:20:00|2044.1|2038.1|2044.4|2038.4|2044.4|2038.4|2043.6|2037.6|7
1743096300000|2025-03-27 17:25:00|2044.1|2038.1|2041.5|2035.5|2044.1|2038.1|2041.4|2035.4|19
1743096600000|2025-03-27 17:30:00|2041.9|2035.9|2042.1|2036.1|2042.1|2036.1|2041.9|2035.9|3
1743096900000|2025-03-27 17:35:00|2041.8|2035.8|2042.8|2036.8|2043.1|2037.1|2041.8|2035.8|5
1743097200000|2025-03-27 17:40:00|2042.9|2036.9|2042.8|2036.8|2043.5|2037.5|2042.8|2036.8|6
1743097500000|2025-03-27 17:45:00|2043.9|2037.9|2044.3|2038.3|2044.3|2038.3|2043.9|2037.9|8
1743097800000|2025-03-27 17:50:00|2044.6|2038.6|2044.6|2038.6|2045.1|2039.1|2044.6|2038.6|6
1743098100000|2025-03-27 17:55:00|2044.5|2038.5|2044.5|2038.5|2044.5|2038.5|2044.5|2038.5|1
1743098400000|2025-03-27 18:00:00|2044.8|2038.8|2044.5|2038.5|2045|2039|2044.5|2038.5|9
1743098700000|2025-03-27 18:05:00|2044.6|2038.6|2043.1|2037.1|2045|2039|2042.9|2036.9|9
1743099000000|2025-03-27 18:10:00|2044.1|2038.1|2044|2038|2044.1|2038.1|2044|2038|2
1743099300000|2025-03-27 18:15:00|2043.9|2037.9|2043.9|2037.9|2043.9|2037.9|2043.9|2037.9|1
1743100800000|2025-03-27 18:40:00|2043.6|2037.6|2043.9|2037.9|2043.9|2037.9|2043.6|2037.6|2
1743101700000|2025-03-27 18:55:00|2050.3|2031.5|2050.8|2032|2050.8|2032|2049.8|2031|5
1743123600000|2025-03-28 01:00:00|2045.5|2039.5|2046.6|2040.6|2046.6|2040.6|2044.3|2038.3|33
1743123900000|2025-03-28 01:05:00|2047.3|2041.3|2045.8|2039.8|2047.3|2041.3|2045.4|2039.4|27
1743124200000|2025-03-28 01:10:00|2045.9|2039.9|2045.3|2039.3|2045.9|2039.9|2044.4|2038.4|14
1743124500000|2025-03-28 01:15:00|2045.5|2039.5|2046.1|2040.1|2046.8|2040.8|2045.5|2039.5|13
1743124800000|2025-03-28 01:20:00|2046|2040|2048.3|2042.3|2048.5|2042.5|2046|2040|11
1743125100000|2025-03-28 01:25:00|2048.6|2042.6|2046.5|2040.5|2048.9|2042.9|2046.5|2040.5|16
1743125400000|2025-03-28 01:30:00|2046.8|2040.8|2046.6|2040.6|2047.4|2041.4|2046.5|2040.5|13
1743125700000|2025-03-28 01:35:00|2046.5|2040.5|2046.6|2040.6|2047.5|2041.5|2046.5|2040.5|8
1743126000000|2025-03-28 01:40:00|2046.5|2040.5|2046.1|2040.1|2046.5|2040.5|2045.6|2039.6|13
1743126300000|2025-03-28 01:45:00|2045.9|2039.9|2046.4|2040.4|2046.8|2040.8|2045.4|2039.4|13
1743126600000|2025-03-28 01:50:00|2046.5|2040.5|2046.5|2040.5|2046.8|2040.8|2045.4|2039.4|19
1743126900000|2025-03-28 01:55:00|2046.3|2040.3|2046|2040|2046.3|2040.3|2045.9|2039.9|11
1743127200000|2025-03-28 02:00:00|2045.8|2039.8|2046|2040|2046.3|2040.3|2045.1|2039.1|18
1743127500000|2025-03-28 02:05:00|2046.3|2040.3|2046|2040|2046.5|2040.5|2046|2040|10
1743127800000|2025-03-28 02:10:00|2046.1|2040.1|2043.8|2037.8|2046.1|2040.1|2043.5|2037.5|15
1743128100000|2025-03-28 02:15:00|2044|2038|2044.3|2038.3|2044.3|2038.3|2044|2038|3
1743128400000|2025-03-28 02:20:00|2044.4|2038.4|2044.3|2038.3|2044.5|2038.5|2044.3|2038.3|3
1743128700000|2025-03-28 02:25:00|2044|2038|2044|2038|2044.3|2038.3|2044|2038|4
1743129000000|2025-03-28 02:30:00|2044.3|2038.3|2043.5|2037.5|2044.3|2038.3|2043|2037|24
1743129300000|2025-03-28 02:35:00|2043.8|2037.8|2043.5|2037.5|2043.9|2037.9|2043|2037|12
1743129600000|2025-03-28 02:40:00|2043.3|2037.3|2044|2038|2044.9|2038.9|2043|2037|10
1743129900000|2025-03-28 02:45:00|2043.9|2037.9|2044.3|2038.3|2044.5|2038.5|2043.4|2037.4|18
1743130200000|2025-03-28 02:50:00|2044.1|2038.1|2042|2036|2044.3|2038.3|2041.3|2035.3|23
1743130500000|2025-03-28 02:55:00|2041.8|2035.8|2043.8|2037.8|2043.9|2037.9|2041.8|2035.8|39
1743130800000|2025-03-28 03:00:00|2043.9|2037.9|2044|2038|2044.1|2038.1|2043.5|2037.5|20
1743131100000|2025-03-28 03:05:00|2043.9|2037.9|2043|2037|2043.9|2037.9|2043|2037|7
1743131400000|2025-03-28 03:10:00|2042.8|2036.8|2042|2036|2042.8|2036.8|2041.3|2035.3|16
1743131700000|2025-03-28 03:15:00|2042.3|2036.3|2041.1|2035.1|2042.8|2036.8|2040.8|2034.8|23
1743132000000|2025-03-28 03:20:00|2040.8|2034.8|2041.4|2035.4|2041.8|2035.8|2040.6|2034.6|25
1743132300000|2025-03-28 03:25:00|2041.5|2035.5|2040.1|2034.1|2041.8|2035.8|2040|2034|16
1743132600000|2025-03-28 03:30:00|2040|2034|2038.6|2032.6|2040.1|2034.1|2038.6|2032.6|11
1743132900000|2025-03-28 03:35:00|2038.8|2032.8|2039.8|2033.8|2040.1|2034.1|2038.8|2032.8|15
1743133200000|2025-03-28 03:40:00|2039.6|2033.6|2040.3|2034.3|2040.5|2034.5|2039.6|2033.6|7
1743133500000|2025-03-28 03:45:00|2040.5|2034.5|2041|2035|2041|2035|2040.3|2034.3|6
1743133800000|2025-03-28 03:50:00|2041.1|2035.1|2041.4|2035.4|2041.4|2035.4|2041.1|2035.1|2
1743134100000|2025-03-28 03:55:00|2041.5|2035.5|2041.9|2035.9|2041.9|2035.9|2041.4|2035.4|4
1743134400000|2025-03-28 04:00:00|2041.6|2035.6|2041.5|2035.5|2041.6|2035.6|2041.5|2035.5|2
1743134700000|2025-03-28 04:05:00|2041.3|2035.3|2041.6|2035.6|2041.6|2035.6|2041.1|2035.1|4
1743135000000|2025-03-28 04:10:00|2041.9|2035.9|2042.6|2036.6|2042.6|2036.6|2041.9|2035.9|5
1743135300000|2025-03-28 04:15:00|2042.4|2036.4|2042.3|2036.3|2042.4|2036.4|2041.9|2035.9|4
1743135600000|2025-03-28 04:20:00|2042.1|2036.1|2042.4|2036.4|2042.5|2036.5|2042.1|2036.1|4
1743135900000|2025-03-28 04:25:00|2042.6|2036.6|2042.9|2036.9|2042.9|2036.9|2042.6|2036.6|2
1743136200000|2025-03-28 04:30:00|2043|2037|2042.5|2036.5|2043.3|2037.3|2042.4|2036.4|7
1743136500000|2025-03-28 04:35:00|2042.8|2036.8|2042.9|2036.9|2042.9|2036.9|2042.5|2036.5|3
1743136800000|2025-03-28 04:40:00|2043.1|2037.1|2043.5|2037.5|2043.9|2037.9|2043.1|2037.1|5
1743137100000|2025-03-28 04:45:00|2043.8|2037.8|2043.9|2037.9|2043.9|2037.9|2043.5|2037.5|6
1743137400000|2025-03-28 04:50:00|2044.1|2038.1|2044.1|2038.1|2044.1|2038.1|2044|2038|3
1743137700000|2025-03-28 04:55:00|2044.4|2038.4|2044.4|2038.4|2044.4|2038.4|2044.1|2038.1|3
1743138000000|2025-03-28 05:00:00|2044.1|2038.1|2044|2038|2044.6|2038.6|2043.8|2037.8|9
1743138300000|2025-03-28 05:05:00|2043.9|2037.9|2045.4|2039.4|2045.4|2039.4|2043.9|2037.9|6
1743138600000|2025-03-28 05:10:00|2045.5|2039.5|2045|2039|2045.6|2039.6|2044.8|2038.8|6
1743138900000|2025-03-28 05:15:00|2045.1|2039.1|2044.8|2038.8|2045.1|2039.1|2044.8|2038.8|5
1743139200000|2025-03-28 05:20:00|2044.9|2038.9|2044.1|2038.1|2045.1|2039.1|2044.1|2038.1|6
1743139500000|2025-03-28 05:25:00|2042.6|2036.6|2039|2033|2042.6|2036.6|2039|2033|11
1743139800000|2025-03-28 05:30:00|2039.3|2033.3|2039.8|2033.8|2041.5|2035.5|2039.1|2033.1|47
1743140100000|2025-03-28 05:35:00|2039.9|2033.9|2040|2034|2040.5|2034.5|2039.8|2033.8|9
1743140400000|2025-03-28 05:40:00|2040.3|2034.3|2041.1|2035.1|2041.4|2035.4|2040|2034|42
1743140700000|2025-03-28 05:45:00|2040.9|2034.9|2038.6|2032.6|2040.9|2034.9|2038.5|2032.5|30
1743141000000|2025-03-28 05:50:00|2038.9|2032.9|2040.1|2034.1|2040.1|2034.1|2038.6|2032.6|11
1743141300000|2025-03-28 05:55:00|2041.1|2035.1|2041.4|2035.4|2042.3|2036.3|2041|2035|16
1743141600000|2025-03-28 06:00:00|2041.3|2035.3|2042|2036|2042.6|2036.6|2040.9|2034.9|27
1743141900000|2025-03-28 06:05:00|2041.9|2035.9|2040.5|2034.5|2041.9|2035.9|2040.5|2034.5|16
1743142200000|2025-03-28 06:10:00|2040.4|2034.4|2041.1|2035.1|2042|2036|2040.4|2034.4|19
1743142500000|2025-03-28 06:15:00|2041|2035|2042.9|2036.9|2042.9|2036.9|2040|2034|32
1743142800000|2025-03-28 06:20:00|2043|2037|2042.4|2036.4|2044|2038|2042.4|2036.4|12
1743143100000|2025-03-28 06:25:00|2042.5|2036.5|2042.4|2036.4|2042.8|2036.8|2042.4|2036.4|4
1743143400000|2025-03-28 06:30:00|2042.5|2036.5|2042.4|2036.4|2043|2037|2042.4|2036.4|10
1743143700000|2025-03-28 06:35:00|2042.6|2036.6|2043|2037|2043.4|2037.4|2042.5|2036.5|20
1743144000000|2025-03-28 06:40:00|2042.8|2036.8|2041.9|2035.9|2042.8|2036.8|2041.6|2035.6|11
1743144300000|2025-03-28 06:45:00|2042.1|2036.1|2042.4|2036.4|2043.1|2037.1|2041.4|2035.4|24
1743144600000|2025-03-28 06:50:00|2042.1|2036.1|2041.6|2035.6|2042.1|2036.1|2041.4|2035.4|9
1743144900000|2025-03-28 06:55:00|2041.4|2035.4|2040.9|2034.9|2041.4|2035.4|2040.5|2034.5|32
1743145200000|2025-03-28 07:00:00|2040.8|2034.8|2037.6|2031.6|2040.8|2034.8|2037.6|2031.6|14
1743145500000|2025-03-28 07:05:00|2037.9|2031.9|2037.1|2031.1|2038.3|2032.3|2037|2031|13
1743145800000|2025-03-28 07:10:00|2037|2031|2036.9|2030.9|2037.6|2031.6|2036.9|2030.9|16
1743146100000|2025-03-28 07:15:00|2037|2031|2037.5|2031.5|2038|2032|2036.9|2030.9|15
1743146400000|2025-03-28 07:20:00|2037.6|2031.6|2037.5|2031.5|2037.8|2031.8|2037.5|2031.5|10
1743146700000|2025-03-28 07:25:00|2037.3|2031.3|2036.5|2030.5|2037.3|2031.3|2036.5|2030.5|6
1743147000000|2025-03-28 07:30:00|2036.3|2030.3|2034.5|2028.5|2036.8|2030.8|2033.9|2027.9|27
1743147300000|2025-03-28 07:35:00|2034.4|2028.4|2033.6|2027.6|2035.1|2029.1|2033.6|2027.6|18
1743147600000|2025-03-28 07:40:00|2033.5|2027.5|2032.5|2026.5|2035.3|2029.3|2032.5|2026.5|30
1743147900000|2025-03-28 07:45:00|2032.8|2026.8|2029.5|2023.5|2033|2027|2029|2023|41
1743148200000|2025-03-28 07:50:00|2029.8|2023.8|2029.3|2023.3|2030.5|2024.5|2029.3|2023.3|29
1743148500000|2025-03-28 07:55:00|2029.5|2023.5|2028.6|2022.6|2030.1|2024.1|2027.9|2021.9|26
1743148800000|2025-03-28 08:00:00|2028.4|2022.4|2027.1|2021.1|2029.4|2023.4|2026.4|2020.4|53
1743149100000|2025-03-28 08:05:00|2027.4|2021.4|2026.4|2020.4|2028.6|2022.6|2026.4|2020.4|18
1743149400000|2025-03-28 08:10:00|2026.6|2020.6|2030.4|2024.4|2031.6|2025.6|2025.9|2019.9|54
1743149700000|2025-03-28 08:15:00|2030.1|2024.1|2031.1|2025.1|2031.6|2025.6|2029.6|2023.6|32
1743150000000|2025-03-28 08:20:00|2031.4|2025.4|2032.1|2026.1|2032.9|2026.9|2030.9|2024.9|35
1743150300000|2025-03-28 08:25:00|2031.9|2025.9|2031.1|2025.1|2032.6|2026.6|2030.9|2024.9|29
1743150600000|2025-03-28 08:30:00|2031.4|2025.4|2031.1|2025.1|2032.1|2026.1|2030.6|2024.6|27
1743150900000|2025-03-28 08:35:00|2030.9|2024.9|2033.1|2027.1|2033.6|2027.6|2030.9|2024.9|12
1743151200000|2025-03-28 08:40:00|2032.9|2026.9|2033.4|2027.4|2034.6|2028.6|2032.1|2026.1|18
1743151500000|2025-03-28 08:45:00|2033.1|2027.1|2033.6|2027.6|2033.6|2027.6|2032.4|2026.4|13
1743151800000|2025-03-28 08:50:00|2033.9|2027.9|2035.4|2029.4|2035.4|2029.4|2033.6|2027.6|6
1743152100000|2025-03-28 08:55:00|2035.1|2029.1|2035.1|2029.1|2036.4|2030.4|2034.9|2028.9|20
1743152400000|2025-03-28 09:00:00|2035.4|2029.4|2037.6|2031.6|2039.9|2033.9|2033.6|2027.6|79
1743152700000|2025-03-28 09:05:00|2037.4|2031.4|2033.9|2027.9|2037.4|2031.4|2033.9|2027.9|28
1743153000000|2025-03-28 09:10:00|2034.1|2028.1|2030.6|2024.6|2034.1|2028.1|2030.6|2024.6|27
1743153300000|2025-03-28 09:15:00|2030.4|2024.4|2029.4|2023.4|2030.9|2024.9|2028.4|2022.4|30
1743153600000|2025-03-28 09:20:00|2029.1|2023.1|2028.6|2022.6|2029.1|2023.1|2028.6|2022.6|5
1743154200000|2025-03-28 09:30:00|2028.4|2022.4|2027.6|2021.6|2028.4|2022.4|2026.1|2020.1|30
1743154500000|2025-03-28 09:35:00|2027.4|2021.4|2026.1|2020.1|2027.4|2021.4|2025.6|2019.6|12
1743154800000|2025-03-28 09:40:00|2025.6|2019.6|2027.1|2021.1|2027.4|2021.4|2025.6|2019.6|17
1743155100000|2025-03-28 09:45:00|2026.9|2020.9|2027.6|2021.6|2027.6|2021.6|2026.4|2020.4|25
1743155400000|2025-03-28 09:50:00|2027.9|2021.9|2028.9|2022.9|2029.4|2023.4|2027.6|2021.6|35
1743155700000|2025-03-28 09:55:00|2028.6|2022.6|2029.6|2023.6|2029.6|2023.6|2028.6|2022.6|13
1743156000000|2025-03-28 10:00:00|2029.1|2023.1|2028.6|2022.6|2029.6|2023.6|2028.6|2022.6|23
1743156300000|2025-03-28 10:05:00|2028.9|2022.9|2029.9|2023.9|2030.6|2024.6|2028.4|2022.4|21
1743156600000|2025-03-28 10:10:00|2029.6|2023.6|2028.6|2022.6|2030.1|2024.1|2028.4|2022.4|20
1743156900000|2025-03-28 10:15:00|2029.1|2023.1|2028.9|2022.9|2029.6|2023.6|2028.6|2022.6|10
1743157200000|2025-03-28 10:20:00|2029.1|2023.1|2029.9|2023.9|2030.1|2024.1|2028.9|2022.9|23
1743157500000|2025-03-28 10:25:00|2030.1|2024.1|2027.6|2021.6|2030.1|2024.1|2027.4|2021.4|25
1743157800000|2025-03-28 10:30:00|2027.9|2021.9|2027.6|2021.6|2028.1|2022.1|2027.6|2021.6|10
1743158100000|2025-03-28 10:35:00|2027.9|2021.9|2028.1|2022.1|2028.6|2022.6|2027.9|2021.9|10
1743158400000|2025-03-28 10:40:00|2027.9|2021.9|2028.4|2022.4|2028.4|2022.4|2027.9|2021.9|3
1743158700000|2025-03-28 10:45:00|2028.1|2022.1|2027.9|2021.9|2028.1|2022.1|2027.9|2021.9|6
1743159000000|2025-03-28 10:50:00|2028.1|2022.1|2028.1|2022.1|2028.4|2022.4|2027.6|2021.6|7
1743159300000|2025-03-28 10:55:00|2027.9|2021.9|2028.1|2022.1|2028.1|2022.1|2027.9|2021.9|2
1743159600000|2025-03-28 11:00:00|2027.9|2021.9|2027.1|2021.1|2028.4|2022.4|2026.9|2020.9|14
1743159900000|2025-03-28 11:05:00|2026.9|2020.9|2027.1|2021.1|2027.6|2021.6|2026.9|2020.9|10
1743160200000|2025-03-28 11:10:00|2026.9|2020.9|2027.1|2021.1|2027.1|2021.1|2026.1|2020.1|23
1743160500000|2025-03-28 11:15:00|2026.9|2020.9|2028.6|2022.6|2028.6|2022.6|2026.9|2020.9|13
1743160800000|2025-03-28 11:20:00|2028.9|2022.9|2028.4|2022.4|2029.6|2023.6|2028.1|2022.1|12
1743161100000|2025-03-28 11:25:00|2028.1|2022.1|2028.9|2022.9|2029.1|2023.1|2028.1|2022.1|9
1743161400000|2025-03-28 11:30:00|2029.1|2023.1|2029.1|2023.1|2029.9|2023.9|2028.6|2022.6|12
1743161700000|2025-03-28 11:35:00|2028.9|2022.9|2029.9|2023.9|2030.1|2024.1|2028.9|2022.9|11
1743162000000|2025-03-28 11:40:00|2030.1|2024.1|2030.6|2024.6|2030.9|2024.9|2029.1|2023.1|15
1743162300000|2025-03-28 11:45:00|2030.9|2024.9|2031.4|2025.4|2032.1|2026.1|2029.4|2023.4|23
1743162600000|2025-03-28 11:50:00|2031.1|2025.1|2030.6|2024.6|2031.1|2025.1|2029.9|2023.9|8
1743162900000|2025-03-28 11:55:00|2030.4|2024.4|2031.1|2025.1|2031.1|2025.1|2030.4|2024.4|6
1743163200000|2025-03-28 12:00:00|2031.4|2025.4|2029.1|2023.1|2031.4|2025.4|2029.1|2023.1|17
1743163500000|2025-03-28 12:05:00|2028.9|2022.9|2027.1|2021.1|2029.1|2023.1|2027.1|2021.1|17
1743163800000|2025-03-28 12:10:00|2027.6|2021.6|2030.9|2024.9|2031.1|2025.1|2027.4|2021.4|35
1743164100000|2025-03-28 12:15:00|2031.1|2025.1|2030.4|2024.4|2031.4|2025.4|2029.9|2023.9|27
1743164400000|2025-03-28 12:20:00|2030.1|2024.1|2028.4|2022.4|2030.4|2024.4|2028.4|2022.4|8
1743164700000|2025-03-28 12:25:00|2028.6|2022.6|2029.9|2023.9|2029.9|2023.9|2028.6|2022.6|4
1743165000000|2025-03-28 12:30:00|2029.6|2023.6|2029.6|2023.6|2031.4|2025.4|2029.4|2023.4|21
1743165300000|2025-03-28 12:35:00|2029.9|2023.9|2029.4|2023.4|2030.6|2024.6|2028.6|2022.6|19
1743165600000|2025-03-28 12:40:00|2029.1|2023.1|2031.3|2025.3|2031.4|2025.4|2029.1|2023.1|23
1743165900000|2025-03-28 12:45:00|2031.1|2025.1|2029.5|2023.5|2031.6|2025.6|2029.3|2023.3|54
1743166200000|2025-03-28 12:50:00|2029.4|2023.4|2032.5|2026.5|2032.5|2026.5|2028.5|2022.5|60
1743166500000|2025-03-28 12:55:00|2032.1|2026.1|2032.1|2026.1|2033.3|2027.3|2030.9|2024.9|66
1743166800000|2025-03-28 13:00:00|2032.3|2026.3|2032.1|2026.1|2033.3|2027.3|2030.6|2024.6|101
1743167100000|2025-03-28 13:05:00|2032|2026|2033.6|2027.6|2034.6|2028.6|2029.6|2023.6|86
1743167400000|2025-03-28 13:10:00|2033.4|2027.4|2031.1|2025.1|2033.4|2027.4|2028.5|2022.5|69
1743167700000|2025-03-28 13:15:00|2030.4|2024.4|2032|2026|2032.4|2026.4|2030.1|2024.1|48
1743168000000|2025-03-28 13:20:00|2031.9|2025.9|2031.4|2025.4|2031.9|2025.9|2030.1|2024.1|36
1743168300000|2025-03-28 13:25:00|2030.9|2024.9|2033.3|2027.3|2033.5|2027.5|2030.9|2024.9|40
1743168600000|2025-03-28 13:30:00|2032.8|2026.8|2033.4|2027.4|2033.4|2027.4|2031.8|2025.8|44
1743168900000|2025-03-28 13:35:00|2032.9|2026.9|2035|2029|2036.3|2030.3|2032.9|2026.9|48
1743169200000|2025-03-28 13:40:00|2034.9|2028.9|2033.9|2027.9|2035|2029|2033|2027|42
1743169500000|2025-03-28 13:45:00|2033.6|2027.6|2032.9|2026.9|2034|2028|2031.8|2025.8|35
1743169800000|2025-03-28 13:50:00|2033.1|2027.1|2032.6|2026.6|2033.1|2027.1|2031|2025|44
1743170100000|2025-03-28 13:55:00|2032.5|2026.5|2030.8|2024.8|2032.5|2026.5|2029.6|2023.6|45
1743170400000|2025-03-28 14:00:00|2031.1|2025.1|2031.3|2025.3|2032.3|2026.3|2030.8|2024.8|20
1743170700000|2025-03-28 14:05:00|2031|2025|2030|2024|2031.3|2025.3|2029.8|2023.8|19
1743171000000|2025-03-28 14:10:00|2029.9|2023.9|2028.5|2022.5|2030|2024|2028.5|2022.5|25
1743171300000|2025-03-28 14:15:00|2028.9|2022.9|2028.3|2022.3|2029.1|2023.1|2027|2021|25
1743171600000|2025-03-28 14:20:00|2028.6|2022.6|2027.5|2021.5|2028.8|2022.8|2027.1|2021.1|29
1743171900000|2025-03-28 14:25:00|2027.3|2021.3|2028.1|2022.1|2028.3|2022.3|2026.5|2020.5|31
1743172200000|2025-03-28 14:30:00|2027.9|2021.9|2029|2023|2029|2023|2027.9|2021.9|20
1743172500000|2025-03-28 14:35:00|2029.1|2023.1|2027.3|2021.3|2029.4|2023.4|2026.5|2020.5|50
1743172800000|2025-03-28 14:40:00|2027.6|2021.6|2028.4|2022.4|2028.4|2022.4|2027.1|2021.1|16
1743173100000|2025-03-28 14:45:00|2028.6|2022.6|2029|2023|2029|2023|2027.4|2021.4|23
1743173400000|2025-03-28 14:50:00|2029.4|2023.4|2028.3|2022.3|2029.4|2023.4|2028|2022|16
1743173700000|2025-03-28 14:55:00|2027.9|2021.9|2028.3|2022.3|2028.8|2022.8|2027.6|2021.6|17
1743174000000|2025-03-28 15:00:00|2028.4|2022.4|2028.4|2022.4|2028.8|2022.8|2028.4|2022.4|10
1743174300000|2025-03-28 15:05:00|2028.6|2022.6|2030.3|2024.3|2030.3|2024.3|2028.1|2022.1|30
1743174600000|2025-03-28 15:10:00|2030.4|2024.4|2031.1|2025.1|2031.6|2025.6|2029.5|2023.5|57
1743174900000|2025-03-28 15:15:00|2031|2025|2031.8|2025.8|2032|2026|2031|2025|28
1743175200000|2025-03-28 15:20:00|2032.3|2026.3|2032.3|2026.3|2032.3|2026.3|2031.8|2025.8|11
1743175500000|2025-03-28 15:25:00|2031.9|2025.9|2031|2025|2032|2026|2030.8|2024.8|19
1743175800000|2025-03-28 15:30:00|2030.8|2024.8|2029.3|2023.3|2030.8|2024.8|2028.4|2022.4|23
1743176100000|2025-03-28 15:35:00|2029.5|2023.5|2030.5|2024.5|2031|2025|2029|2023|21
1743176400000|2025-03-28 15:40:00|2030.3|2024.3|2029.5|2023.5|2030.5|2024.5|2028.8|2022.8|19
1743176700000|2025-03-28 15:45:00|2029.8|2023.8|2029.5|2023.5|2030.8|2024.8|2029|2023|27
1743177000000|2025-03-28 15:50:00|2029.3|2023.3|2030.8|2024.8|2031.1|2025.1|2029.3|2023.3|13
1743177300000|2025-03-28 15:55:00|2030.5|2024.5|2030.8|2024.8|2031.6|2025.6|2029.8|2023.8|26
1743177600000|2025-03-28 16:00:00|2031|2025|2031.6|2025.6|2032.3|2026.3|2031|2025|12
1743177900000|2025-03-28 16:05:00|2031.3|2025.3|2031.3|2025.3|2032.8|2026.8|2030.4|2024.4|23
1743178200000|2025-03-28 16:10:00|2030.9|2024.9|2030.9|2024.9|2031.3|2025.3|2030.4|2024.4|14
1743178500000|2025-03-28 16:15:00|2030.8|2024.8|2029.4|2023.4|2030.8|2024.8|2029.1|2023.1|31
1743178800000|2025-03-28 16:20:00|2029.1|2023.1|2029.6|2023.6|2029.9|2023.9|2029.1|2023.1|8
1743179100000|2025-03-28 16:25:00|2029.1|2023.1|2030.1|2024.1|2030.1|2024.1|2029.1|2023.1|16
1743179400000|2025-03-28 16:30:00|2030.4|2024.4|2030.6|2024.6|2030.8|2024.8|2030.4|2024.4|5
1743179700000|2025-03-28 16:35:00|2030.9|2024.9|2032.6|2026.6|2033.1|2027.1|2030.8|2024.8|28
1743180000000|2025-03-28 16:40:00|2032.4|2026.4|2031|2025|2033.3|2027.3|2031|2025|22
1743180300000|2025-03-28 16:45:00|2030.9|2024.9|2029.1|2023.1|2031|2025|2029.1|2023.1|18
1743180600000|2025-03-28 16:50:00|2029.3|2023.3|2030.9|2024.9|2031|2025|2029.3|2023.3|11
1743180900000|2025-03-28 16:55:00|2030.8|2024.8|2029.1|2023.1|2030.8|2024.8|2028.4|2022.4|75
1743181200000|2025-03-28 17:00:00|2028.9|2022.9|2028.6|2022.6|2029.4|2023.4|2028.4|2022.4|10
1743181500000|2025-03-28 17:05:00|2028.8|2022.8|2026.6|2020.6|2028.9|2022.9|2026.4|2020.4|13
1743181800000|2025-03-28 17:10:00|2026.3|2020.3|2025.6|2019.6|2026.3|2020.3|2025.4|2019.4|6
1743182100000|2025-03-28 17:15:00|2025.9|2019.9|2026.6|2020.6|2026.6|2020.6|2025.9|2019.9|4
1743182400000|2025-03-28 17:20:00|2026.9|2020.9|2027.1|2021.1|2027.1|2021.1|2026.9|2020.9|3
1743182700000|2025-03-28 17:25:00|2027.3|2021.3|2027.6|2021.6|2027.6|2021.6|2026.5|2020.5|10
1743183000000|2025-03-28 17:30:00|2027.8|2021.8|2027.8|2021.8|2027.9|2021.9|2027.8|2021.8|3
1743183300000|2025-03-28 17:35:00|2027.9|2021.9|2029.1|2023.1|2029.4|2023.4|2027.8|2021.8|12
1743183600000|2025-03-28 17:40:00|2029.4|2023.4|2029.9|2023.9|2030.1|2024.1|2029.4|2023.4|3
1743184200000|2025-03-28 17:50:00|2029.6|2023.6|2029.4|2023.4|2029.6|2023.6|2029.4|2023.4|2
1743184500000|2025-03-28 17:55:00|2030.4|2024.4|2029.9|2023.9|2030.4|2024.4|2029.8|2023.8|5
1743186300000|2025-03-28 18:25:00|2030.1|2024.1|2030.1|2024.1|2030.1|2024.1|2030.1|2024.1|1
1743187200000|2025-03-28 18:40:00|2029.8|2023.8|2029.1|2023.1|2029.8|2023.8|2029.1|2023.1|5
1743187500000|2025-03-28 18:45:00|2028.9|2022.9|2026.9|2020.9|2028.9|2022.9|2026.4|2020.4|11
1743188100000|2025-03-28 18:55:00|2033.3|2014.5|2033.5|2014.8|2033.5|2014.8|2032.8|2014|4
1743379200000|2025-03-31 00:00:00|2031.1|2025.1|2029.6|2023.6|2031.6|2025.6|2029.6|2023.6|12
1743379500000|2025-03-31 00:05:00|2029.4|2023.4|2027.8|2021.8|2029.4|2023.4|2027.8|2021.8|6
1743379800000|2025-03-31 00:10:00|2027.6|2021.6|2026.4|2020.4|2027.6|2021.6|2025.9|2019.9|7
1743380100000|2025-03-31 00:15:00|2026.3|2020.3|2026.3|2020.3|2026.4|2020.4|2026.1|2020.1|6
1743380400000|2025-03-31 00:20:00|2026|2020|2026.1|2020.1|2026.1|2020.1|2025.5|2019.5|8
1743381300000|2025-03-31 00:35:00|2025.9|2019.9|2025.9|2019.9|2025.9|2019.9|2025.8|2019.8|3
1743381600000|2025-03-31 00:40:00|2025.8|2019.8|2026.1|2020.1|2026.1|2020.1|2025.6|2019.6|4
1743381900000|2025-03-31 00:45:00|2026.4|2020.4|2026|2020|2027.1|2021.1|2026|2020|10
1743382200000|2025-03-31 00:50:00|2025.9|2019.9|2025.6|2019.6|2025.9|2019.9|2025.3|2019.3|8
1743382500000|2025-03-31 00:55:00|2025.5|2019.5|2024.6|2018.6|2025.5|2019.5|2024.6|2018.6|13
1743382800000|2025-03-31 01:00:00|2024.9|2018.9|2027.3|2021.3|2032.3|2026.3|2024.9|2018.9|89
1743383100000|2025-03-31 01:05:00|2026.9|2020.9|2026.5|2020.5|2028.3|2022.3|2026.5|2020.5|20
1743383400000|2025-03-31 01:10:00|2026.4|2020.4|2027.9|2021.9|2027.9|2021.9|2025.9|2019.9|11
1743383700000|2025-03-31 01:15:00|2027.6|2021.6|2027.3|2021.3|2027.6|2021.6|2026.4|2020.4|10
1743384000000|2025-03-31 01:20:00|2027.4|2021.4|2029.3|2023.3|2030.9|2024.9|2027|2021|24
1743384300000|2025-03-31 01:25:00|2029|2023|2026.1|2020.1|2029|2023|2026.1|2020.1|23
1743384600000|2025-03-31 01:30:00|2025.9|2019.9|2026.4|2020.4|2027.1|2021.1|2025.3|2019.3|56
1743384900000|2025-03-31 01:35:00|2026.5|2020.5|2024.8|2018.8|2026.9|2020.9|2024.6|2018.6|39
1743385200000|2025-03-31 01:40:00|2024.5|2018.5|2023.1|2017.1|2025.1|2019.1|2022.9|2016.9|48
1743385500000|2025-03-31 01:45:00|2022.6|2016.6|2023.8|2017.8|2024.1|2018.1|2021.4|2015.4|57
1743385800000|2025-03-31 01:50:00|2023.6|2017.6|2022.1|2016.1|2023.8|2017.8|2021.9|2015.9|32
1743386100000|2025-03-31 01:55:00|2021.9|2015.9|2022.9|2016.9|2023.6|2017.6|2021.9|2015.9|25
1743386400000|2025-03-31 02:00:00|2022.1|2016.1|2023.1|2017.1|2023.9|2017.9|2021.9|2015.9|30
1743386700000|2025-03-31 02:05:00|2022.9|2016.9|2021.6|2015.6|2022.9|2016.9|2020.6|2014.6|23
1743387000000|2025-03-31 02:10:00|2021.8|2015.8|2023.1|2017.1|2023.3|2017.3|2021.6|2015.6|22
1743387300000|2025-03-31 02:15:00|2023.4|2017.4|2023.3|2017.3|2024.1|2018.1|2023.1|2017.1|15
1743387600000|2025-03-31 02:20:00|2023|2017|2023.4|2017.4|2023.6|2017.6|2022.9|2016.9|13
1743387900000|2025-03-31 02:25:00|2023.5|2017.5|2024|2018|2024.3|2018.3|2023.5|2017.5|13
1743388200000|2025-03-31 02:30:00|2024.3|2018.3|2028.6|2022.6|2030|2024|2024.3|2018.3|42
1743388500000|2025-03-31 02:35:00|2028.4|2022.4|2028.9|2022.9|2029.1|2023.1|2028.1|2022.1|11
1743389100000|2025-03-31 02:45:00|2029.1|2023.1|2029.5|2023.5|2030.3|2024.3|2029.1|2023.1|11
1743389400000|2025-03-31 02:50:00|2029.1|2023.1|2029|2023|2029.6|2023.6|2028.3|2022.3|15
1743389700000|2025-03-31 02:55:00|2029.3|2023.3|2029.8|2023.8|2029.9|2023.9|2029|2023|15
1743390000000|2025-03-31 03:00:00|2030|2024|2029.8|2023.8|2030.1|2024.1|2029.1|2023.1|19
1743390300000|2025-03-31 03:05:00|2029.9|2023.9|2030.1|2024.1|2030.4|2024.4|2029.9|2023.9|18
1743390600000|2025-03-31 03:10:00|2030.4|2024.4|2029.4|2023.4|2030.4|2024.4|2029.4|2023.4|17
1743390900000|2025-03-31 03:15:00|2029.6|2023.6|2030.3|2024.3|2030.3|2024.3|2029.6|2023.6|5
1743391200000|2025-03-31 03:20:00|2030.4|2024.4|2029.9|2023.9|2030.4|2024.4|2029.6|2023.6|10
1743391500000|2025-03-31 03:25:00|2029.8|2023.8|2029.8|2023.8|2029.8|2023.8|2029.6|2023.6|3
1743391800000|2025-03-31 03:30:00|2029.6|2023.6|2029.1|2023.1|2029.8|2023.8|2029.1|2023.1|4
1743392100000|2025-03-31 03:35:00|2029.4|2023.4|2028|2022|2029.9|2023.9|2028|2022|9
1743392400000|2025-03-31 03:40:00|2028.3|2022.3|2028.5|2022.5|2028.5|2022.5|2028.3|2022.3|4
1743392700000|2025-03-31 03:45:00|2028.6|2022.6|2028.5|2022.5|2028.6|2022.6|2028.5|2022.5|2
1743393300000|2025-03-31 03:55:00|2028.3|2022.3|2028.6|2022.6|2028.6|2022.6|2028.3|2022.3|3
1743396300000|2025-03-31 04:45:00|2028.4|2022.4|2028.3|2022.3|2028.4|2022.4|2028.3|2022.3|2
1743396600000|2025-03-31 04:50:00|2028.5|2022.5|2028.8|2022.8|2028.8|2022.8|2028.5|2022.5|2
1743396900000|2025-03-31 04:55:00|2028.5|2022.5|2028.5|2022.5|2028.5|2022.5|2028.5|2022.5|1
1743397200000|2025-03-31 05:00:00|2028.3|2022.3|2025.1|2019.1|2028.3|2022.3|2025.1|2019.1|23
1743397500000|2025-03-31 05:05:00|2025.4|2019.4|2025.5|2019.5|2025.6|2019.6|2025.4|2019.4|5
1743397800000|2025-03-31 05:10:00|2025.6|2019.6|2025.3|2019.3|2025.6|2019.6|2025.3|2019.3|3
1743398400000|2025-03-31 05:20:00|2025.1|2019.1|2025.5|2019.5|2025.9|2019.9|2024.8|2018.8|8
1743398700000|2025-03-31 05:25:00|2025.3|2019.3|2025.3|2019.3|2025.3|2019.3|2025.3|2019.3|1
1743399000000|2025-03-31 05:30:00|2025.4|2019.4|2025.8|2019.8|2027.5|2021.5|2025.4|2019.4|38
1743399300000|2025-03-31 05:35:00|2025.5|2019.5|2028.1|2022.1|2028.6|2022.6|2025.1|2019.1|12
1743399600000|2025-03-31 05:40:00|2028|2022|2026.1|2020.1|2028|2022|2026.1|2020.1|12
1743399900000|2025-03-31 05:45:00|2026|2020|2025.4|2019.4|2026|2020|2024.4|2018.4|28
1743400200000|2025-03-31 05:50:00|2025.3|2019.3|2024.9|2018.9|2026|2020|2024.8|2018.8|26
1743400500000|2025-03-31 05:55:00|2024.6|2018.6|2024.6|2018.6|2025.1|2019.1|2024.1|2018.1|8
1743400800000|2025-03-31 06:00:00|2024.5|2018.5|2025|2019|2025.1|2019.1|2023.9|2017.9|20
1743401100000|2025-03-31 06:05:00|2025.4|2019.4|2025.8|2019.8|2027|2021|2025.4|2019.4|14
1743401400000|2025-03-31 06:10:00|2026.1|2020.1|2027.5|2021.5|2028.4|2022.4|2026|2020|22
1743401700000|2025-03-31 06:15:00|2027.4|2021.4|2027.1|2021.1|2027.5|2021.5|2027.1|2021.1|6
1743402000000|2025-03-31 06:20:00|2027.4|2021.4|2028.4|2022.4|2028.9|2022.9|2027.1|2021.1|17
1743402300000|2025-03-31 06:25:00|2028.1|2022.1|2027.1|2021.1|2028.8|2022.8|2026.9|2020.9|18
1743402600000|2025-03-31 06:30:00|2027.3|2021.3|2027.9|2021.9|2028|2022|2026.9|2020.9|26
1743402900000|2025-03-31 06:35:00|2028|2022|2029.9|2023.9|2030.4|2024.4|2028|2022|58
1743403200000|2025-03-31 06:40:00|2030|2024|2030.1|2024.1|2030.8|2024.8|2029.4|2023.4|36
1743403500000|2025-03-31 06:45:00|2029.4|2023.4|2030.1|2024.1|2030.9|2024.9|2029.4|2023.4|14
1743403800000|2025-03-31 06:50:00|2030.4|2024.4|2030.5|2024.5|2031.3|2025.3|2028.9|2022.9|35
1743404100000|2025-03-31 06:55:00|2030.8|2024.8|2029.1|2023.1|2031.1|2025.1|2028.5|2022.5|44
1743404400000|2025-03-31 07:00:00|2029|2023|2024.4|2018.4|2029|2023|2023.6|2017.6|80
1743404700000|2025-03-31 07:05:00|2024.3|2018.3|2026.5|2020.5|2026.5|2020.5|2023.8|2017.8|27
1743405000000|2025-03-31 07:10:00|2026.6|2020.6|2026.5|2020.5|2028.3|2022.3|2025.3|2019.3|54
1743405300000|2025-03-31 07:15:00|2026.8|2020.8|2025|2019|2028|2022|2025|2019|28
1743405600000|2025-03-31 07:20:00|2024.9|2018.9|2027.5|2021.5|2028.3|2022.3|2024.9|2018.9|31
1743405900000|2025-03-31 07:25:00|2027.3|2021.3|2027.3|2021.3|2027.3|2021.3|2026|2020|20
1743406200000|2025-03-31 07:30:00|2027.1|2021.1|2025.6|2019.6|2027.1|2021.1|2025.6|2019.6|10
1743406500000|2025-03-31 07:35:00|2025.8|2019.8|2024.1|2018.1|2026.5|2020.5|2023.4|2017.4|21
1743406800000|2025-03-31 07:40:00|2024.5|2018.5|2026|2020|2026.6|2020.6|2024.5|2018.5|14
1743407100000|2025-03-31 07:45:00|2026.3|2020.3|2027.8|2021.8|2029.1|2023.1|2026.3|2020.3|18
1743407400000|2025-03-31 07:50:00|2028|2022|2029.4|2023.4|2030|2024|2028|2022|12
1743407700000|2025-03-31 07:55:00|2029.8|2023.8|2031.4|2025.4|2032.4|2026.4|2029.8|2023.8|43
1743408000000|2025-03-31 08:00:00|2031.1|2025.1|2024.9|2018.9|2031.4|2025.4|2023.6|2017.6|51
1743408300000|2025-03-31 08:05:00|2024.6|2018.6|2022.6|2016.6|2024.6|2018.6|2022.6|2016.6|32
1743408600000|2025-03-31 08:10:00|2023.1|2017.1|2022.6|2016.6|2023.6|2017.6|2022.1|2016.1|19
1743408900000|2025-03-31 08:15:00|2022.4|2016.4|2022.9|2016.9|2023.6|2017.6|2021.9|2015.9|20
1743409200000|2025-03-31 08:20:00|2023.1|2017.1|2024.4|2018.4|2024.9|2018.9|2023.1|2017.1|13
1743409500000|2025-03-31 08:25:00|2024.1|2018.1|2024.3|2018.3|2024.9|2018.9|2023.4|2017.4|12
1743409800000|2025-03-31 08:30:00|2024.1|2018.1|2024.1|2018.1|2024.8|2018.8|2023.9|2017.9|12
1743410100000|2025-03-31 08:35:00|2024.3|2018.3|2025|2019|2025|2019|2024|2018|9
1743410400000|2025-03-31 08:40:00|2024.3|2018.3|2024.1|2018.1|2024.9|2018.9|2023.8|2017.8|21
1743410700000|2025-03-31 08:45:00|2024.3|2018.3|2022.6|2016.6|2024.3|2018.3|2021.6|2015.6|24
1743411000000|2025-03-31 08:50:00|2022.9|2016.9|2024.4|2018.4|2024.4|2018.4|2022.9|2016.9|19
1743411300000|2025-03-31 08:55:00|2024.1|2018.1|2022.1|2016.1|2024.4|2018.4|2022.1|2016.1|26
1743411600000|2025-03-31 09:00:00|2021.9|2015.9|2021.1|2015.1|2022.4|2016.4|2020.4|2014.4|38
1743411900000|2025-03-31 09:05:00|2020.9|2014.9|2020.1|2014.1|2021.4|2015.4|2019.9|2013.9|15
1743412200000|2025-03-31 09:10:00|2019.9|2013.9|2020.1|2014.1|2021.1|2015.1|2019.9|2013.9|9
1743412500000|2025-03-31 09:15:00|2019.9|2013.9|2019.6|2013.6|2020.1|2014.1|2019.1|2013.1|10
1743412800000|2025-03-31 09:20:00|2019.4|2013.4|2019.1|2013.1|2019.6|2013.6|2019.1|2013.1|4
1743413100000|2025-03-31 09:25:00|2018.9|2012.9|2019.4|2013.4|2019.4|2013.4|2018.6|2012.6|8
1743413400000|2025-03-31 09:30:00|2019.1|2013.1|2016.6|2010.6|2019.1|2013.1|2016.6|2010.6|11
1743413700000|2025-03-31 09:35:00|2016.1|2010.1|2015.9|2009.9|2016.1|2010.1|2015.6|2009.6|10
1743414000000|2025-03-31 09:40:00|2016.1|2010.1|2017.4|2011.4|2017.4|2011.4|2016.1|2010.1|6
1743414300000|2025-03-31 09:45:00|2017.1|2011.1|2016.9|2010.9|2017.1|2011.1|2016.8|2010.8|8
1743414600000|2025-03-31 09:50:00|2017.1|2011.1|2017.4|2011.4|2017.4|2011.4|2016.6|2010.6|6
1743414900000|2025-03-31 09:55:00|2018.1|2012.1|2017.9|2011.9|2018.6|2012.6|2017.9|2011.9|4
1743415200000|2025-03-31 10:00:00|2017.6|2011.6|2017.4|2011.4|2018.4|2012.4|2017.4|2011.4|7
1743415500000|2025-03-31 10:05:00|2017.1|2011.1|2016.6|2010.6|2017.1|2011.1|2016.4|2010.4|5
1743415800000|2025-03-31 10:10:00|2016.4|2010.4|2016.4|2010.4|2016.6|2010.6|2016.1|2010.1|8
1743416100000|2025-03-31 10:15:00|2016.1|2010.1|2015.9|2009.9|2016.1|2010.1|2015.9|2009.9|2
1743416400000|2025-03-31 10:20:00|2015.6|2009.6|2015.6|2009.6|2015.6|2009.6|2015.6|2009.6|1
1743416700000|2025-03-31 10:25:00|2015.4|2009.4|2015.6|2009.6|2015.6|2009.6|2015.1|2009.1|6
1743417000000|2025-03-31 10:30:00|2015.1|2009.1|2015.6|2009.6|2015.6|2009.6|2014.9|2008.9|19
1743417300000|2025-03-31 10:35:00|2015.9|2009.9|2016.1|2010.1|2016.4|2010.4|2015.6|2009.6|6
1743417600000|2025-03-31 10:40:00|2016.6|2010.6|2016.1|2010.1|2016.6|2010.6|2015.6|2009.6|8
1743417900000|2025-03-31 10:45:00|2017.4|2011.4|2018.1|2012.1|2019.4|2013.4|2016.6|2010.6|17
1743418200000|2025-03-31 10:50:00|2018.4|2012.4|2018.6|2012.6|2018.6|2012.6|2018.1|2012.1|6
1743418500000|2025-03-31 10:55:00|2018.9|2012.9|2018.6|2012.6|2018.9|2012.9|2018.6|2012.6|2
1743418800000|2025-03-31 11:00:00|2019.1|2013.1|2019.1|2013.1|2019.4|2013.4|2018.9|2012.9|4
1743419100000|2025-03-31 11:05:00|2018.9|2012.9|2018.4|2012.4|2019.1|2013.1|2018.1|2012.1|19
1743419400000|2025-03-31 11:10:00|2018.1|2012.1|2018.1|2012.1|2018.1|2012.1|2017.9|2011.9|3
1743419700000|2025-03-31 11:15:00|2018.6|2012.6|2018.9|2012.9|2019.1|2013.1|2018.4|2012.4|6
1743420000000|2025-03-31 11:20:00|2019.1|2013.1|2019.9|2013.9|2020.4|2014.4|2019.1|2013.1|3
1743420300000|2025-03-31 11:25:00|2020.1|2014.1|2020.9|2014.9|2020.9|2014.9|2020.1|2014.1|11
1743420600000|2025-03-31 11:30:00|2020.6|2014.6|2022.1|2016.1|2022.1|2016.1|2020.1|2014.1|13
1743420900000|2025-03-31 11:35:00|2021.9|2015.9|2022.4|2016.4|2023.4|2017.4|2021.6|2015.6|11
1743421200000|2025-03-31 11:40:00|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|2021.1|2015.1|8
1743421500000|2025-03-31 11:45:00|2021.9|2015.9|2022.4|2016.4|2022.6|2016.6|2021.9|2015.9|5
1743421800000|2025-03-31 11:50:00|2022.6|2016.6|2023.9|2017.9|2025.4|2019.4|2022.6|2016.6|35
1743422100000|2025-03-31 11:55:00|2024.1|2018.1|2023.9|2017.9|2025.4|2019.4|2023.6|2017.6|13
1743422400000|2025-03-31 12:00:00|2023.6|2017.6|2021.1|2015.1|2023.6|2017.6|2020.9|2014.9|22
1743422700000|2025-03-31 12:05:00|2020.9|2014.9|2021.4|2015.4|2021.9|2015.9|2020.9|2014.9|8
1743423000000|2025-03-31 12:10:00|2021.6|2015.6|2022.4|2016.4|2022.4|2016.4|2021.6|2015.6|3
1743423300000|2025-03-31 12:15:00|2022.6|2016.6|2021.9|2015.9|2022.6|2016.6|2021.4|2015.4|7
1743423600000|2025-03-31 12:20:00|2021.6|2015.6|2021.9|2015.9|2022.1|2016.1|2020.9|2014.9|10
1743423900000|2025-03-31 12:25:00|2021.6|2015.6|2021.4|2015.4|2022.1|2016.1|2021.1|2015.1|12
1743424200000|2025-03-31 12:30:00|2021.1|2015.1|2021.6|2015.6|2021.9|2015.9|2021.1|2015.1|5
1743424500000|2025-03-31 12:35:00|2021.4|2015.4|2021.1|2015.1|2021.9|2015.9|2020.9|2014.9|10
1743424800000|2025-03-31 12:40:00|2021.4|2015.4|2021.6|2015.6|2021.6|2015.6|2021.1|2015.1|6
1743425100000|2025-03-31 12:45:00|2021.9|2015.9|2021.9|2015.9|2021.9|2015.9|2021.1|2015.1|5
1743425400000|2025-03-31 12:50:00|2022.4|2016.4|2021.9|2015.9|2022.9|2016.9|2021.1|2015.1|12
1743425700000|2025-03-31 12:55:00|2021.6|2015.6|2024.1|2018.1|2024.4|2018.4|2021.1|2015.1|26
1743426000000|2025-03-31 13:00:00|2024.4|2018.4|2025.1|2019.1|2027.4|2021.4|2024.4|2018.4|85
1743426300000|2025-03-31 13:05:00|2024.9|2018.9|2024.1|2018.1|2025.4|2019.4|2022.9|2016.9|57
1743426600000|2025-03-31 13:10:00|2024.4|2018.4|2023.4|2017.4|2024.6|2018.6|2022.4|2016.4|26
1743426900000|2025-03-31 13:15:00|2022.9|2016.9|2021.9|2015.9|2023.1|2017.1|2020.6|2014.6|39
1743427200000|2025-03-31 13:20:00|2021.6|2015.6|2021.6|2015.6|2023.4|2017.4|2021.1|2015.1|24
1743427500000|2025-03-31 13:25:00|2021.4|2015.4|2020.4|2014.4|2021.9|2015.9|2020.1|2014.1|44
1743427800000|2025-03-31 13:30:00|2020.1|2014.1|2020.1|2014.1|2021.1|2015.1|2019.4|2013.4|80
1743428100000|2025-03-31 13:35:00|2019.9|2013.9|2019.1|2013.1|2020.1|2014.1|2019.1|2013.1|32
1743428400000|2025-03-31 13:40:00|2018.9|2012.9|2016.4|2010.4|2019.1|2013.1|2016.4|2010.4|32
1743428700000|2025-03-31 13:45:00|2015.9|2009.9|2015.4|2009.4|2016.6|2010.6|2014.9|2008.9|34
1743429000000|2025-03-31 13:50:00|2015.6|2009.6|2015.1|2009.1|2015.9|2009.9|2015.1|2009.1|10
1743429300000|2025-03-31 13:55:00|2015.4|2009.4|2017.6|2011.6|2017.6|2011.6|2015.4|2009.4|19
1743429600000|2025-03-31 14:00:00|2017.9|2011.9|2018.1|2012.1|2019.9|2013.9|2017.4|2011.4|41
1743429900000|2025-03-31 14:05:00|2017.6|2011.6|2017.4|2011.4|2017.9|2011.9|2016.1|2010.1|22
1743430200000|2025-03-31 14:10:00|2017.1|2011.1|2018.4|2012.4|2019.4|2013.4|2016.4|2010.4|39
1743430500000|2025-03-31 14:15:00|2018.6|2012.6|2018.4|2012.4|2019.1|2013.1|2017.4|2011.4|31
1743430800000|2025-03-31 14:20:00|2018.1|2012.1|2019.1|2013.1|2019.6|2013.6|2018.1|2012.1|28
1743431100000|2025-03-31 14:25:00|2018.9|2012.9|2017.9|2011.9|2019.1|2013.1|2017.1|2011.1|32
1743431400000|2025-03-31 14:30:00|2017.6|2011.6|2017.6|2011.6|2018.6|2012.6|2017.4|2011.4|22
1743431700000|2025-03-31 14:35:00|2017.9|2011.9|2018.4|2012.4|2018.6|2012.6|2017.4|2011.4|20
1743432000000|2025-03-31 14:40:00|2018.6|2012.6|2019.4|2013.4|2019.9|2013.9|2018.4|2012.4|16
1743432300000|2025-03-31 14:45:00|2019.6|2013.6|2018.1|2012.1|2021.1|2015.1|2017.9|2011.9|37
1743432600000|2025-03-31 14:50:00|2018.4|2012.4|2018.6|2012.6|2020.1|2014.1|2018.1|2012.1|26
1743432900000|2025-03-31 14:55:00|2018.4|2012.4|2018.4|2012.4|2018.6|2012.6|2016.6|2010.6|33
1743433200000|2025-03-31 15:00:00|2018.1|2012.1|2019.6|2013.6|2021.1|2015.1|2017.6|2011.6|38
1743433500000|2025-03-31 15:05:00|2019.9|2013.9|2019.9|2013.9|2022.9|2016.9|2019.6|2013.6|39
1743433800000|2025-03-31 15:10:00|2019.6|2013.6|2021.6|2015.6|2024.4|2018.4|2019.6|2013.6|23
1743434100000|2025-03-31 15:15:00|2021.9|2015.9|2019.1|2013.1|2021.9|2015.9|2018.9|2012.9|31
1743434400000|2025-03-31 15:20:00|2018.9|2012.9|2018.1|2012.1|2020.6|2014.6|2018.1|2012.1|27
1743434700000|2025-03-31 15:25:00|2018.4|2012.4|2018.1|2012.1|2018.6|2012.6|2017.6|2011.6|28
1743435000000|2025-03-31 15:30:00|2018.4|2012.4|2016.9|2010.9|2018.6|2012.6|2016.9|2010.9|27
1743435300000|2025-03-31 15:35:00|2017.1|2011.1|2019.9|2013.9|2022.9|2016.9|2016.4|2010.4|50
1743435600000|2025-03-31 15:40:00|2019.6|2013.6|2019.1|2013.1|2019.9|2013.9|2018.4|2012.4|25
1743435900000|2025-03-31 15:45:00|2019.4|2013.4|2019.6|2013.6|2020.6|2014.6|2018.6|2012.6|27
1743436200000|2025-03-31 15:50:00|2019.4|2013.4|2020.4|2014.4|2020.9|2014.9|2019.1|2013.1|28
1743436500000|2025-03-31 15:55:00|2020.1|2014.1|2014.1|2008.1|2020.1|2014.1|2013.9|2007.9|102
1743436800000|2025-03-31 16:00:00|2014.6|2008.6|2016.6|2010.6|2017.6|2011.6|2014.6|2008.6|22
1743437100000|2025-03-31 16:05:00|2016.9|2010.9|2017.4|2011.4|2017.4|2011.4|2015.6|2009.6|18
1743437400000|2025-03-31 16:10:00|2017.6|2011.6|2018.4|2012.4|2018.6|2012.6|2017.4|2011.4|14
1743437700000|2025-03-31 16:15:00|2018.1|2012.1|2018.1|2012.1|2018.1|2012.1|2018.1|2012.1|1
1743438000000|2025-03-31 16:20:00|2017.9|2011.9|2018.1|2012.1|2018.1|2012.1|2017.9|2011.9|2
1743438300000|2025-03-31 16:25:00|2018.6|2012.6|2018.6|2012.6|2018.6|2012.6|2018.6|2012.6|1
1743438600000|2025-03-31 16:30:00|2018.4|2012.4|2018.6|2012.6|2018.6|2012.6|2017.4|2011.4|6
1743438900000|2025-03-31 16:35:00|2018.9|2012.9|2017.9|2011.9|2018.9|2012.9|2017.9|2011.9|4
1743439200000|2025-03-31 16:40:00|2017.6|2011.6|2018.1|2012.1|2020.4|2014.4|2017.1|2011.1|15
1743439500000|2025-03-31 16:45:00|2018.4|2012.4|2016.4|2010.4|2018.4|2012.4|2016.4|2010.4|7
1743439800000|2025-03-31 16:50:00|2016.1|2010.1|2016.9|2010.9|2016.9|2010.9|2015.4|2009.4|10
1743440100000|2025-03-31 16:55:00|2017.1|2011.1|2016.9|2010.9|2017.4|2011.4|2016.4|2010.4|9
1743440400000|2025-03-31 17:00:00|2017.1|2011.1|2017|2011|2017.1|2011.1|2017|2011|2
1743440700000|2025-03-31 17:05:00|2017.1|2011.1|2017|2011|2017.1|2011.1|2016.9|2010.9|5
1743441000000|2025-03-31 17:10:00|2017.1|2011.1|2017.5|2011.5|2017.6|2011.6|2017.1|2011.1|4
1743441300000|2025-03-31 17:15:00|2017.4|2011.4|2017.1|2011.1|2017.4|2011.4|2017.1|2011.1|2
1743442500000|2025-03-31 17:35:00|2017.4|2011.4|2017.4|2011.4|2017.4|2011.4|2017.4|2011.4|1
1743442800000|2025-03-31 17:40:00|2016.9|2010.9|2016.8|2010.8|2016.9|2010.9|2016.8|2010.8|2
1743443100000|2025-03-31 17:45:00|2016.5|2010.5|2015|2009|2016.8|2010.8|2015|2009|11
1743443400000|2025-03-31 17:50:00|2014.6|2008.6|2014.6|2008.6|2014.6|2008.6|2014.6|2008.6|1
1743443700000|2025-03-31 17:55:00|2021|2002.3|2021|2002.3|2021|2002.3|2021|2002.3|1
1743465600000|2025-04-01 00:00:00|2022|2016|2020|2014|2022|2016|2018.9|2012.9|17
1743465900000|2025-04-01 00:05:00|2020.1|2014.1|2020.4|2014.4|2021.5|2015.5|2020.1|2014.1|11
1743466200000|2025-04-01 00:10:00|2020.6|2014.6|2019.6|2013.6|2020.6|2014.6|2019.6|2013.6|11
1743466500000|2025-04-01 00:15:00|2019.4|2013.4|2019.3|2013.3|2019.5|2013.5|2019.3|2013.3|4
1743467400000|2025-04-01 00:30:00|2019|2013|2018|2012|2019|2013|2017.8|2011.8|8
1743467700000|2025-04-01 00:35:00|2017.9|2011.9|2017.9|2011.9|2017.9|2011.9|2017.9|2011.9|1
1743468000000|2025-04-01 00:40:00|2018.1|2012.1|2018.9|2012.9|2018.9|2012.9|2018.1|2012.1|7
1743468300000|2025-04-01 00:45:00|2019|2013|2018.5|2012.5|2019|2013|2018.5|2012.5|3
1743468600000|2025-04-01 00:50:00|2018.3|2012.3|2018.8|2012.8|2018.8|2012.8|2018.3|2012.3|7
1743468900000|2025-04-01 00:55:00|2018.5|2012.5|2018.8|2012.8|2020.3|2014.3|2018.5|2012.5|12
1743469200000|2025-04-01 01:00:00|2018.5|2012.5|2016.6|2010.6|2018.8|2012.8|2016.6|2010.6|53
1743469500000|2025-04-01 01:05:00|2016.8|2010.8|2016.6|2010.6|2017.1|2011.1|2016.4|2010.4|22
1743469800000|2025-04-01 01:10:00|2016.5|2010.5|2017.5|2011.5|2018|2012|2016.4|2010.4|18
1743470100000|2025-04-01 01:15:00|2017.1|2011.1|2017.5|2011.5|2018.1|2012.1|2016.8|2010.8|24
1743470400000|2025-04-01 01:20:00|2018.1|2012.1|2018|2012|2018.1|2012.1|2017.8|2011.8|10
1743470700000|2025-04-01 01:25:00|2017.8|2011.8|2017.4|2011.4|2017.8|2011.8|2017.4|2011.4|3
1743471000000|2025-04-01 01:30:00|2017.3|2011.3|2016.5|2010.5|2017.3|2011.3|2016.1|2010.1|16
1743471300000|2025-04-01 01:35:00|2016.4|2010.4|2014.1|2008.1|2016.4|2010.4|2014|2008|24
1743471600000|2025-04-01 01:40:00|2013.9|2007.9|2012.9|2006.9|2013.9|2007.9|2010.1|2004.1|31
1743471900000|2025-04-01 01:45:00|2013.1|2007.1|2014|2008|2014.8|2008.8|2012.9|2006.9|15
1743472200000|2025-04-01 01:50:00|2013.8|2007.8|2012.8|2006.8|2013.8|2007.8|2012.3|2006.3|30
1743472500000|2025-04-01 01:55:00|2012.5|2006.5|2013.6|2007.6|2013.8|2007.8|2011.9|2005.9|53
1743472800000|2025-04-01 02:00:00|2013.4|2007.4|2013.4|2007.4|2014.9|2008.9|2012.8|2006.8|44
1743473100000|2025-04-01 02:05:00|2013.1|2007.1|2014.6|2008.6|2015.4|2009.4|2012.9|2006.9|54
1743473400000|2025-04-01 02:10:00|2014.5|2008.5|2013.4|2007.4|2015.4|2009.4|2013.3|2007.3|22
1743473700000|2025-04-01 02:15:00|2013.5|2007.5|2015.1|2009.1|2015.1|2009.1|2013.5|2007.5|22
1743474000000|2025-04-01 02:20:00|2015|2009|2014.6|2008.6|2015.1|2009.1|2014.4|2008.4|16
1743474300000|2025-04-01 02:25:00|2014.9|2008.9|2016|2010|2016|2010|2014.1|2008.1|17
1743474600000|2025-04-01 02:30:00|2016.3|2010.3|2016.6|2010.6|2017.4|2011.4|2016.1|2010.1|31
1743474900000|2025-04-01 02:35:00|2017.1|2011.1|2016.1|2010.1|2017.4|2011.4|2016.1|2010.1|19
1743475200000|2025-04-01 02:40:00|2016.4|2010.4|2018.8|2012.8|2019|2013|2016.4|2010.4|28
1743475500000|2025-04-01 02:45:00|2018.6|2012.6|2018.5|2012.5|2019|2013|2018.4|2012.4|21
1743475800000|2025-04-01 02:50:00|2018.6|2012.6|2018.6|2012.6|2018.8|2012.8|2018.5|2012.5|7
1743476100000|2025-04-01 02:55:00|2018.8|2012.8|2018.6|2012.6|2019.6|2013.6|2018.6|2012.6|23
1743476400000|2025-04-01 03:00:00|2018.4|2012.4|2019.9|2013.9|2021.1|2015.1|2018.4|2012.4|31
1743476700000|2025-04-01 03:05:00|2019.8|2013.8|2020.4|2014.4|2020.6|2014.6|2019.6|2013.6|35
1743477000000|2025-04-01 03:10:00|2020.1|2014.1|2018|2012|2020.1|2014.1|2017.9|2011.9|11
1743477300000|2025-04-01 03:15:00|2017.9|2011.9|2019.9|2013.9|2019.9|2013.9|2017.9|2011.9|14
1743477600000|2025-04-01 03:20:00|2019.8|2013.8|2020.1|2014.1|2021.1|2015.1|2019.6|2013.6|22
1743477900000|2025-04-01 03:25:00|2020|2014|2019|2013|2020.1|2014.1|2018.9|2012.9|33
1743478200000|2025-04-01 03:30:00|2018.8|2012.8|2018.6|2012.6|2019.4|2013.4|2018.3|2012.3|14
1743478500000|2025-04-01 03:35:00|2018.4|2012.4|2017.6|2011.6|2018.4|2012.4|2017.6|2011.6|6
1743478800000|2025-04-01 03:40:00|2017.9|2011.9|2018.1|2012.1|2018.5|2012.5|2017.9|2011.9|4
1743479100000|2025-04-01 03:45:00|2017.9|2011.9|2017.9|2011.9|2018.1|2012.1|2017.6|2011.6|5
1743479400000|2025-04-01 03:50:00|2018|2012|2017.6|2011.6|2018|2012|2017.6|2011.6|3
1743480300000|2025-04-01 04:05:00|2017.9|2011.9|2017.6|2011.6|2017.9|2011.9|2017.6|2011.6|2
1743480900000|2025-04-01 04:15:00|2017.9|2011.9|2017.5|2011.5|2018|2012|2017.5|2011.5|5
1743481200000|2025-04-01 04:20:00|2017.4|2011.4|2017|2011|2017.4|2011.4|2016.6|2010.6|6
1743481500000|2025-04-01 04:25:00|2016.9|2010.9|2016.4|2010.4|2016.9|2010.9|2016.4|2010.4|4
1743481800000|2025-04-01 04:30:00|2016.5|2010.5|2017.5|2011.5|2017.5|2011.5|2016.5|2010.5|6
1743482100000|2025-04-01 04:35:00|2017.6|2011.6|2018.3|2012.3|2018.5|2012.5|2017.5|2011.5|9
1743482400000|2025-04-01 04:40:00|2018.4|2012.4|2018.4|2012.4|2019.1|2013.1|2018.4|2012.4|11
1743482700000|2025-04-01 04:45:00|2018.3|2012.3|2018.3|2012.3|2018.4|2012.4|2018.3|2012.3|3
1743483000000|2025-04-01 04:50:00|2018.1|2012.1|2017.8|2011.8|2018.1|2012.1|2017.8|2011.8|4
1743483300000|2025-04-01 04:55:00|2018.1|2012.1|2018.4|2012.4|2018.4|2012.4|2018.1|2012.1|2
1743483600000|2025-04-01 05:00:00|2018.6|2012.6|2016.8|2010.8|2018.6|2012.6|2016.8|2010.8|11
1743483900000|2025-04-01 05:05:00|2016.9|2010.9|2016.6|2010.6|2017.1|2011.1|2016.6|2010.6|11
1743484200000|2025-04-01 05:10:00|2017.1|2011.1|2016.5|2010.5|2017.1|2011.1|2016.5|2010.5|5
1743484500000|2025-04-01 05:15:00|2016.4|2010.4|2016.1|2010.1|2016.5|2010.5|2016.1|2010.1|9
1743484800000|2025-04-01 05:20:00|2016.3|2010.3|2017.6|2011.6|2018.3|2012.3|2016.3|2010.3|8
1743485100000|2025-04-01 05:25:00|2017.5|2011.5|2017.3|2011.3|2017.5|2011.5|2017.3|2011.3|3
1743485400000|2025-04-01 05:30:00|2017.5|2011.5|2017.6|2011.6|2018.9|2012.9|2017.1|2011.1|23
1743485700000|2025-04-01 05:35:00|2017.8|2011.8|2016|2010|2018.4|2012.4|2016|2010|24
1743486000000|2025-04-01 05:40:00|2016.3|2010.3|2015.3|2009.3|2016.3|2010.3|2015|2009|19
1743486300000|2025-04-01 05:45:00|2015.6|2009.6|2016.3|2010.3|2016.6|2010.6|2015.4|2009.4|22
1743486600000|2025-04-01 05:50:00|2015.6|2009.6|2016.9|2010.9|2017.4|2011.4|2015.6|2009.6|30
1743486900000|2025-04-01 05:55:00|2016.6|2010.6|2016.3|2010.3|2017.4|2011.4|2016.1|2010.1|32
1743487200000|2025-04-01 06:00:00|2016.1|2010.1|2016.5|2010.5|2016.6|2010.6|2015.4|2009.4|28
1743487500000|2025-04-01 06:05:00|2016.4|2010.4|2017.5|2011.5|2017.9|2011.9|2015.6|2009.6|31
1743487800000|2025-04-01 06:10:00|2017.6|2011.6|2017.9|2011.9|2018.1|2012.1|2017.3|2011.3|19
1743488100000|2025-04-01 06:15:00|2017.6|2011.6|2018.4|2012.4|2018.4|2012.4|2017.5|2011.5|12
1743488400000|2025-04-01 06:20:00|2018.1|2012.1|2019.4|2013.4|2020|2014|2017.9|2011.9|24
1743488700000|2025-04-01 06:25:00|2019.6|2013.6|2020|2014|2020.1|2014.1|2019.5|2013.5|14
1743489000000|2025-04-01 06:30:00|2020.3|2014.3|2020.5|2014.5|2020.9|2014.9|2019.6|2013.6|12
1743489300000|2025-04-01 06:35:00|2020.4|2014.4|2023.3|2017.3|2024.4|2018.4|2020.1|2014.1|45
1743489600000|2025-04-01 06:40:00|2022.9|2016.9|2021.9|2015.9|2023.4|2017.4|2021.9|2015.9|11
1743489900000|2025-04-01 06:45:00|2021.6|2015.6|2021.5|2015.5|2021.9|2015.9|2021.5|2015.5|8
1743490200000|2025-04-01 06:50:00|2021.8|2015.8|2022.5|2016.5|2023.3|2017.3|2021.6|2015.6|30
1743490500000|2025-04-01 06:55:00|2022.6|2016.6|2021.4|2015.4|2024.1|2018.1|2020.9|2014.9|40
1743490800000|2025-04-01 07:00:00|2021.5|2015.5|2019.5|2013.5|2021.6|2015.6|2017.8|2011.8|82
1743491100000|2025-04-01 07:05:00|2019.3|2013.3|2016.8|2010.8|2020|2014|2016.8|2010.8|49
1743491400000|2025-04-01 07:10:00|2017.1|2011.1|2016.8|2010.8|2017.6|2011.6|2016.8|2010.8|22
1743491700000|2025-04-01 07:15:00|2016.6|2010.6|2015.6|2009.6|2016.8|2010.8|2014|2008|27
1743492000000|2025-04-01 07:20:00|2015.8|2009.8|2015.6|2009.6|2017.5|2011.5|2015.4|2009.4|33
1743492300000|2025-04-01 07:25:00|2015.3|2009.3|2015.3|2009.3|2016.3|2010.3|2014.6|2008.6|28
1743492600000|2025-04-01 07:30:00|2015.4|2009.4|2015.1|2009.1|2016.3|2010.3|2014.8|2008.8|18
1743492900000|2025-04-01 07:35:00|2014.9|2008.9|2016.6|2010.6|2018|2012|2014.9|2008.9|28
1743493200000|2025-04-01 07:40:00|2016.5|2010.5|2015.9|2009.9|2016.8|2010.8|2015.4|2009.4|20
1743493500000|2025-04-01 07:45:00|2015.4|2009.4|2018.6|2012.6|2018.6|2012.6|2015.4|2009.4|26
1743493800000|2025-04-01 07:50:00|2018.9|2012.9|2016.8|2010.8|2018.9|2012.9|2016.3|2010.3|23
1743494100000|2025-04-01 07:55:00|2016.3|2010.3|2015.8|2009.8|2016.3|2010.3|2015.3|2009.3|17
1743494400000|2025-04-01 08:00:00|2015.5|2009.5|2013.1|2007.1|2015.5|2009.5|2013|2007|41
1743494700000|2025-04-01 08:05:00|2012.8|2006.8|2011.1|2005.1|2013.4|2007.4|2010.8|2004.8|46
1743495000000|2025-04-01 08:10:00|2011.4|2005.4|2011|2005|2011.8|2005.8|2010.8|2004.8|25
1743495300000|2025-04-01 08:15:00|2010.8|2004.8|2010.3|2004.3|2011|2005|2009.4|2003.4|26
1743495600000|2025-04-01 08:20:00|2010.6|2004.6|2011.3|2005.3|2011.3|2005.3|2010.6|2004.6|7
1743495900000|2025-04-01 08:25:00|2010.9|2004.9|2011.8|2005.8|2012.1|2006.1|2010.3|2004.3|14
1743496200000|2025-04-01 08:30:00|2011.5|2005.5|2010.1|2004.1|2011.5|2005.5|2010.1|2004.1|12
1743496500000|2025-04-01 08:35:00|2010.5|2004.5|2010.8|2004.8|2010.8|2004.8|2009.9|2003.9|14
1743496800000|2025-04-01 08:40:00|2011.1|2005.1|2011|2005|2011.3|2005.3|2010.3|2004.3|8
1743497100000|2025-04-01 08:45:00|2010.8|2004.8|2011.3|2005.3|2011.3|2005.3|2010.8|2004.8|10
1743497400000|2025-04-01 08:50:00|2010.6|2004.6|2009.3|2003.3|2010.6|2004.6|2009.3|2003.3|14
1743497700000|2025-04-01 08:55:00|2010|2004|2009.8|2003.8|2010|2004|2009.3|2003.3|12
1743498000000|2025-04-01 09:00:00|2010|2004|2011.3|2005.3|2011.3|2005.3|2010|2004|12
1743498300000|2025-04-01 09:05:00|2011|2005|2011|2005|2011.1|2005.1|2010.3|2004.3|10
1743498600000|2025-04-01 09:10:00|2010.8|2004.8|2010.1|2004.1|2010.8|2004.8|2009.9|2003.9|17
1743498900000|2025-04-01 09:15:00|2010|2004|2009.3|2003.3|2010|2004|2009.3|2003.3|9
1743499200000|2025-04-01 09:20:00|2009.1|2003.1|2009.6|2003.6|2010.3|2004.3|2009.1|2003.1|13
1743499500000|2025-04-01 09:25:00|2009.5|2003.5|2010.3|2004.3|2010.3|2004.3|2009.3|2003.3|8
1743499800000|2025-04-01 09:30:00|2010.4|2004.4|2009.8|2003.8|2010.4|2004.4|2009.8|2003.8|5
1743500100000|2025-04-01 09:35:00|2009.9|2003.9|2008.8|2002.8|2010.6|2004.6|2008.8|2002.8|16
1743500400000|2025-04-01 09:40:00|2009.4|2003.4|2008.9|2002.9|2009.4|2003.4|2008.8|2002.8|7
1743500700000|2025-04-01 09:45:00|2009.1|2003.1|2008.9|2002.9|2009.3|2003.3|2008.9|2002.9|14
1743501000000|2025-04-01 09:50:00|2008.8|2002.8|2008.8|2002.8|2008.8|2002.8|2008.8|2002.8|1
1743501300000|2025-04-01 09:55:00|2008.9|2002.9|2009.8|2003.8|2010.3|2004.3|2008.9|2002.9|13
1743501600000|2025-04-01 10:00:00|2010.1|2004.1|2009|2003|2010.3|2004.3|2007.4|2001.4|40
1743501900000|2025-04-01 10:05:00|2008.9|2002.9|2007.5|2001.5|2009|2003|2007.3|2001.3|13
1743502200000|2025-04-01 10:10:00|2007.3|2001.3|2007.8|2001.8|2008|2002|2007.1|2001.1|14
1743502500000|2025-04-01 10:15:00|2007.5|2001.5|2008|2002|2008|2002|2007.3|2001.3|27
1743502800000|2025-04-01 10:20:00|2008.3|2002.3|2008|2002|2008.6|2002.6|2007.6|2001.6|21
1743503100000|2025-04-01 10:25:00|2007.9|2001.9|2007.5|2001.5|2007.9|2001.9|2007.3|2001.3|11
1743503400000|2025-04-01 10:30:00|2007.3|2001.3|2006.6|2000.6|2008|2002|2006.4|2000.4|31
1743503700000|2025-04-01 10:35:00|2006.4|2000.4|2005.9|1999.9|2006.5|2000.5|2005.8|1999.8|9
1743504000000|2025-04-01 10:40:00|2006.1|2000.1|2006.6|2000.6|2006.9|2000.9|2005.9|1999.9|8
1743504300000|2025-04-01 10:45:00|2006.5|2000.5|2005.9|1999.9|2006.9|2000.9|2005.9|1999.9|9
1743504600000|2025-04-01 10:50:00|2005.8|1999.8|2005.8|1999.8|2005.9|1999.9|2005.8|1999.8|3
1743504900000|2025-04-01 10:55:00|2005.9|1999.9|2005.9|1999.9|2006|2000|2005.9|1999.9|3
1743505200000|2025-04-01 11:00:00|2005.8|1999.8|2006.3|2000.3|2006.8|2000.8|2005.8|1999.8|7
1743505500000|2025-04-01 11:05:00|2006.5|2000.5|2006.1|2000.1|2006.6|2000.6|2005.8|1999.8|11
1743505800000|2025-04-01 11:10:00|2006|2000|2008|2002|2008|2002|2005.9|1999.9|11
1743506100000|2025-04-01 11:15:00|2008.1|2002.1|2008.5|2002.5|2009.4|2003.4|2007.4|2001.4|24
1743506400000|2025-04-01 11:20:00|2008.3|2002.3|2008.6|2002.6|2008.8|2002.8|2007.9|2001.9|12
1743506700000|2025-04-01 11:25:00|2008.5|2002.5|2006.8|2000.8|2009.3|2003.3|2006.8|2000.8|19
1743507000000|2025-04-01 11:30:00|2006.6|2000.6|2007.5|2001.5|2007.5|2001.5|2006.5|2000.5|4
1743507300000|2025-04-01 11:35:00|2007.3|2001.3|2007.4|2001.4|2007.4|2001.4|2006.8|2000.8|8
1743507600000|2025-04-01 11:40:00|2007|2001|2007.3|2001.3|2007.8|2001.8|2006.8|2000.8|15
1743507900000|2025-04-01 11:45:00|2007|2001|2006.6|2000.6|2007.3|2001.3|2006.4|2000.4|10
1743508200000|2025-04-01 11:50:00|2006.4|2000.4|2005.8|1999.8|2006.4|2000.4|2005.4|1999.4|13
1743508500000|2025-04-01 11:55:00|2006|2000|2005.5|1999.5|2007.3|2001.3|2005.3|1999.3|14
1743508800000|2025-04-01 12:00:00|2005.3|1999.3|2005.4|1999.4|2006|2000|2005.3|1999.3|18
1743509100000|2025-04-01 12:05:00|2005.3|1999.3|2005.3|1999.3|2005.3|1999.3|2004.5|1998.5|22
1743509400000|2025-04-01 12:10:00|2005.1|1999.1|2005.3|1999.3|2005.6|1999.6|2005.1|1999.1|9
1743509700000|2025-04-01 12:15:00|2005.4|1999.4|2005.8|1999.8|2006.4|2000.4|2005.4|1999.4|17
1743510000000|2025-04-01 12:20:00|2006|2000|2006.4|2000.4|2006.4|2000.4|2005.8|1999.8|7
1743510300000|2025-04-01 12:25:00|2006.6|2000.6|2006.3|2000.3|2007.3|2001.3|2006|2000|18
1743510600000|2025-04-01 12:30:00|2006|2000|2006|2000|2007.1|2001.1|2004.9|1998.9|22
1743510900000|2025-04-01 12:35:00|2006.3|2000.3|2006.6|2000.6|2008|2002|2006|2000|24
1743511200000|2025-04-01 12:40:00|2006.5|2000.5|2005.5|1999.5|2006.5|2000.5|2005.4|1999.4|22
1743511500000|2025-04-01 12:45:00|2005.8|1999.8|2004.9|1998.9|2005.8|1999.8|2004.3|1998.3|16
1743511800000|2025-04-01 12:50:00|2004.8|1998.8|2005.9|1999.9|2005.9|1999.9|2004.8|1998.8|8
1743512100000|2025-04-01 12:55:00|2005.8|1999.8|2008.1|2002.1|2008.1|2002.1|2005.1|1999.1|18
1743512400000|2025-04-01 13:00:00|2008.4|2002.4|2009.1|2003.1|2009.6|2003.6|2006.3|2000.3|89
1743512700000|2025-04-01 13:05:00|2008.9|2002.9|2006.1|2000.1|2008.9|2002.9|2005.5|1999.5|99
1743513000000|2025-04-01 13:10:00|2006|2000|2003.8|1997.8|2006|2000|2003.5|1997.5|46
1743513300000|2025-04-01 13:15:00|2004.1|1998.1|2002.3|1996.3|2004.4|1998.4|2000.1|1994.1|87
1743513600000|2025-04-01 13:20:00|2002|1996|2000|1994|2002.3|1996.3|1999.3|1993.3|93
1743513900000|2025-04-01 13:25:00|1999.8|1993.8|1999.4|1993.4|2000.4|1994.4|1999.3|1993.3|45
1743514200000|2025-04-01 13:30:00|1999.5|1993.5|1996.4|1990.4|1999.9|1993.9|1996.4|1990.4|65
1743514500000|2025-04-01 13:35:00|1996.5|1990.5|1995.8|1989.8|1996.8|1990.8|1995.5|1989.5|14
1743514800000|2025-04-01 13:40:00|1996.1|1990.1|1996.3|1990.3|1997.5|1991.5|1995.8|1989.8|37
1743515100000|2025-04-01 13:45:00|1996.1|1990.1|1995.6|1989.6|1996.4|1990.4|1995.4|1989.4|23
1743515400000|2025-04-01 13:50:00|1995.4|1989.4|1995.8|1989.8|1996.3|1990.3|1994.9|1988.9|20
1743515700000|2025-04-01 13:55:00|1995.6|1989.6|1994.1|1988.1|1996.3|1990.3|1993.8|1987.8|38
1743516000000|2025-04-01 14:00:00|1993.9|1987.9|1990.1|1984.1|1994.1|1988.1|1989.8|1983.8|64
1743516300000|2025-04-01 14:05:00|1990.4|1984.4|1990.1|1984.1|1990.8|1984.8|1988.4|1982.4|46
1743516600000|2025-04-01 14:10:00|1989.9|1983.9|1995.5|1989.5|1995.8|1989.8|1989.8|1983.8|51
1743516900000|2025-04-01 14:15:00|1995.4|1989.4|1997.6|1991.6|1998.5|1992.5|1995.4|1989.4|38
1743517200000|2025-04-01 14:20:00|1997.4|1991.4|1995.4|1989.4|1997.4|1991.4|1994.6|1988.6|43
1743517500000|2025-04-01 14:25:00|1995.6|1989.6|1996.1|1990.1|1996.6|1990.6|1994.9|1988.9|25
1743517800000|2025-04-01 14:30:00|1996.4|1990.4|1996.9|1990.9|1997.1|1991.1|1995.1|1989.1|36
1743518100000|2025-04-01 14:35:00|1996.6|1990.6|1996.4|1990.4|1997.1|1991.1|1994.6|1988.6|41
1743518400000|2025-04-01 14:40:00|1996.1|1990.1|1998.9|1992.9|1998.9|1992.9|1995.6|1989.6|42
1743518700000|2025-04-01 14:45:00|1998.6|1992.6|1999.6|1993.6|2000.6|1994.6|1997.6|1991.6|55
1743519000000|2025-04-01 14:50:00|1999.4|1993.4|1998.4|1992.4|1999.4|1993.4|1997.9|1991.9|35
1743519300000|2025-04-01 14:55:00|1998.6|1992.6|1998.1|1992.1|1998.9|1992.9|1996.4|1990.4|44
1743519600000|2025-04-01 15:00:00|1997.9|1991.9|1993.6|1987.6|1997.9|1991.9|1993.1|1987.1|69
1743519900000|2025-04-01 15:05:00|1993.9|1987.9|1996.6|1990.6|1997.6|1991.6|1993.9|1987.9|38
1743520200000|2025-04-01 15:10:00|1996.4|1990.4|1996.4|1990.4|1996.6|1990.6|1996.1|1990.1|20
1743520500000|2025-04-01 15:15:00|1996.1|1990.1|1995.4|1989.4|1997.6|1991.6|1994.1|1988.1|48
1743520800000|2025-04-01 15:20:00|1995.1|1989.1|1995.4|1989.4|1995.9|1989.9|1993.9|1987.9|37
1743521100000|2025-04-01 15:25:00|1994.9|1988.9|1993.1|1987.1|1995.1|1989.1|1993.1|1987.1|34
1743521400000|2025-04-01 15:30:00|1993.4|1987.4|1993.9|1987.9|1994.9|1988.9|1992.9|1986.9|28
1743521700000|2025-04-01 15:35:00|1993.6|1987.6|1996.6|1990.6|1997.4|1991.4|1993.4|1987.4|50
1743522000000|2025-04-01 15:40:00|1996.4|1990.4|1999.1|1993.1|1999.9|1993.9|1995.6|1989.6|30
1743522300000|2025-04-01 15:45:00|1998.9|1992.9|1997.9|1991.9|1999.1|1993.1|1997.6|1991.6|18
1743522600000|2025-04-01 15:50:00|1997.6|1991.6|1996.4|1990.4|1997.6|1991.6|1995.6|1989.6|21
1743522900000|2025-04-01 15:55:00|1996.1|1990.1|1993.9|1987.9|1996.4|1990.4|1992.6|1986.6|72
1743523200000|2025-04-01 16:00:00|1993.6|1987.6|1995.4|1989.4|1996.1|1990.1|1993.4|1987.4|14
1743523500000|2025-04-01 16:05:00|1995.1|1989.1|1994.6|1988.6|1995.1|1989.1|1993.9|1987.9|8
1743523800000|2025-04-01 16:10:00|1994.9|1988.9|1994.1|1988.1|1994.9|1988.9|1994.1|1988.1|4
1743524100000|2025-04-01 16:15:00|1993.9|1987.9|1996.3|1986.3|1996.5|1987.9|1993.4|1985.5|6
1743524400000|2025-04-01 16:20:00|1995.8|1985.8|1995.5|1985.5|1996.3|1986.3|1995.5|1985.5|5
1743524700000|2025-04-01 16:25:00|1996|1986|1995.3|1985.3|1996|1986|1995.3|1985.3|3
1743525000000|2025-04-01 16:30:00|1995.8|1985.8|1995.3|1985.3|1995.8|1985.8|1994.8|1984.8|7
1743525300000|2025-04-01 16:35:00|1995.5|1985.5|1996.3|1986.3|1997|1986.3|1994|1984|15
1743525600000|2025-04-01 16:40:00|1996.5|1986.5|1994.4|1988.4|1996.5|1988.5|1994.4|1986.5|4
1743525900000|2025-04-01 16:45:00|1994.1|1988.1|1995.1|1989.1|1995.1|1989.1|1994.1|1988.1|4
1743526200000|2025-04-01 16:50:00|1994.9|1988.9|1994.9|1988.9|1994.9|1988.9|1994.9|1988.9|1
1743526500000|2025-04-01 16:55:00|1994.6|1988.6|1994.1|1988.1|1994.8|1988.8|1994|1988|23
1743526800000|2025-04-01 17:00:00|1993.9|1987.9|1994.1|1988.1|1994.1|1988.1|1993.9|1987.9|4
1743527100000|2025-04-01 17:05:00|1994.4|1988.4|1995|1989|1995|1989|1994.4|1988.4|7
1743527400000|2025-04-01 17:10:00|1994.8|1988.8|1995|1989|1995|1989|1994.8|1988.8|2
1743527700000|2025-04-01 17:15:00|1994.8|1988.8|1994.9|1988.9|1994.9|1988.9|1994.8|1988.8|2
1743528300000|2025-04-01 17:25:00|1995.3|1989.3|1995|1989|1995.5|1989.5|1995|1989|4
1743528600000|2025-04-01 17:30:00|1995.1|1989.1|1995.1|1989.1|1995.1|1989.1|1995.1|1989.1|1
1743528900000|2025-04-01 17:35:00|1995.3|1989.3|1995.1|1989.1|1995.3|1989.3|1994.6|1988.6|13
1743529200000|2025-04-01 17:40:00|1995.3|1989.3|1995|1989|1995.4|1989.4|1994.9|1988.9|8
1743529500000|2025-04-01 17:45:00|1994.9|1988.9|1998.1|1992.1|1998.1|1992.1|1994.9|1988.9|10
1743529800000|2025-04-01 17:50:00|1998.4|1992.4|1998.4|1992.4|1999.1|1993.1|1998.4|1992.4|20
1743530100000|2025-04-01 17:55:00|1998.9|1992.9|2008.3|1989.5|2008.3|1993.1|1998.9|1986.8|9
1743552000000|2025-04-02 00:00:00|2001.3|1995.3|2002|1996|2002|1996|2001.3|1995.3|3
1743552300000|2025-04-02 00:05:00|2001.8|1995.8|2000.8|1994.8|2001.8|1995.8|2000|1994|8
1743552600000|2025-04-02 00:10:00|2000.5|1994.5|1998.1|1992.1|2000.5|1994.5|1998.1|1992.1|13
1743552900000|2025-04-02 00:15:00|1998.8|1992.8|1998.8|1992.8|1999|1993|1998.1|1992.1|13
1743553200000|2025-04-02 00:20:00|1998.6|1992.6|1997.5|1991.5|1998.6|1992.6|1997.5|1991.5|5
1743553500000|2025-04-02 00:25:00|1997.3|1991.3|1998|1992|1998.8|1992.8|1997.3|1991.3|10
1743553800000|2025-04-02 00:30:00|1997.9|1991.9|1997.9|1991.9|1997.9|1991.9|1997.6|1991.6|4
1743554100000|2025-04-02 00:35:00|1997.6|1991.6|1997|1991|1997.8|1991.8|1997|1991|4
1743554400000|2025-04-02 00:40:00|1997.1|1991.1|1997|1991|1997.3|1991.3|1996.1|1990.1|10
1743554700000|2025-04-02 00:45:00|1996.9|1990.9|1996.3|1990.3|1997|1991|1996.1|1990.1|12
1743555000000|2025-04-02 00:50:00|1996.6|1990.6|1997.9|1991.9|1997.9|1991.9|1995.6|1989.6|11
1743555300000|2025-04-02 00:55:00|1997.6|1991.6|1997.1|1991.1|1997.6|1991.6|1997.1|1991.1|9
1743555600000|2025-04-02 01:00:00|1997.8|1991.8|1995|1989|1997.8|1991.8|1994.8|1988.8|31
1743555900000|2025-04-02 01:05:00|1994.9|1988.9|1995.1|1989.1|1996.4|1990.4|1994.8|1988.8|51
1743556200000|2025-04-02 01:10:00|1995.4|1989.4|1995.8|1989.8|1995.8|1989.8|1995.1|1989.1|12
1743556500000|2025-04-02 01:15:00|1995.9|1989.9|1995.8|1989.8|1996|1990|1995.3|1989.3|14
1743556800000|2025-04-02 01:20:00|1996|1990|1995.3|1989.3|1996.3|1990.3|1994.8|1988.8|20
1743557100000|2025-04-02 01:25:00|1995|1989|1998|1992|1998.4|1992.4|1995|1989|18
1743557400000|2025-04-02 01:30:00|1997.8|1991.8|1996.6|1990.6|1998|1992|1996.3|1990.3|26
1743557700000|2025-04-02 01:35:00|1996.5|1990.5|1996.4|1990.4|1996.8|1990.8|1996|1990|10
1743558000000|2025-04-02 01:40:00|1996.3|1990.3|1996.6|1990.6|1996.6|1990.6|1995.9|1989.9|11
1743558300000|2025-04-02 01:45:00|1996.4|1990.4|1997|1991|1997|1991|1994.8|1988.8|27
1743558600000|2025-04-02 01:50:00|1996.8|1990.8|1997.4|1991.4|1997.4|1991.4|1996.5|1990.5|15
1743558900000|2025-04-02 01:55:00|1997.5|1991.5|1996.8|1990.8|1998.3|1992.3|1996.1|1990.1|33
1743559200000|2025-04-02 02:00:00|1997|1991|1996.5|1990.5|1997.5|1991.5|1996.1|1990.1|18
1743559500000|2025-04-02 02:05:00|1996.3|1990.3|1996.5|1990.5|1996.8|1990.8|1995.1|1989.1|26
1743559800000|2025-04-02 02:10:00|1996.3|1990.3|1995.6|1989.6|1996.3|1990.3|1994.9|1988.9|46
1743560100000|2025-04-02 02:15:00|1995.4|1989.4|1997.3|1991.3|1997.3|1991.3|1994.9|1988.9|22
1743560400000|2025-04-02 02:20:00|1997.6|1991.6|1997.3|1991.3|1997.8|1991.8|1996.3|1990.3|17
1743560700000|2025-04-02 02:25:00|1997.5|1991.5|1998.9|1992.9|1999.1|1993.1|1997.5|1991.5|25
1743561000000|2025-04-02 02:30:00|1999.3|1993.3|2001.6|1995.6|2002.4|1996.4|1999|1993|38
1743561300000|2025-04-02 02:35:00|2001.8|1995.8|1999.6|1993.6|2001.8|1995.8|1999.1|1993.1|22
1743561600000|2025-04-02 02:40:00|2000.3|1994.3|1999.1|1993.1|2000.3|1994.3|1998.8|1992.8|24
1743561900000|2025-04-02 02:45:00|1999|1993|1996.8|1990.8|1999.3|1993.3|1996.4|1990.4|27
1743562200000|2025-04-02 02:50:00|1996.5|1990.5|1996.1|1990.1|1996.8|1990.8|1995.6|1989.6|38
1743562500000|2025-04-02 02:55:00|1996.4|1990.4|1995.6|1989.6|1996.4|1990.4|1995.1|1989.1|12
1743562800000|2025-04-02 03:00:00|1995.8|1989.8|1997.8|1991.8|1998|1992|1995.6|1989.6|29
1743563100000|2025-04-02 03:05:00|1997.5|1991.5|1997.8|1991.8|1997.9|1991.9|1997.3|1991.3|24
1743563400000|2025-04-02 03:10:00|1997.9|1991.9|2000.1|1994.1|2000.3|1994.3|1997.8|1991.8|18
1743563700000|2025-04-02 03:15:00|1999.9|1993.9|1998.9|1992.9|1999.9|1993.9|1998|1992|16
1743564000000|2025-04-02 03:20:00|1999|1993|2000.1|1994.1|2000.1|1994.1|1999|1993|9
1743564300000|2025-04-02 03:25:00|2000.4|1994.4|2000.1|1994.1|2000.4|1994.4|1999.8|1993.8|8
1743564600000|2025-04-02 03:30:00|1999.8|1993.8|1999.3|1993.3|1999.8|1993.8|1998.5|1992.5|9
1743564900000|2025-04-02 03:35:00|1999.5|1993.5|2000|1994|2000|1994|1999.5|1993.5|2
1743565200000|2025-04-02 03:40:00|1999.8|1993.8|1999.8|1993.8|1999.8|1993.8|1999.4|1993.4|4
1743565500000|2025-04-02 03:45:00|1999.5|1993.5|2000.3|1994.3|2000.3|1994.3|1999.5|1993.5|5
1743565800000|2025-04-02 03:50:00|2000|1994|2000.4|1994.4|2000.4|1994.4|2000|1994|3
1743566100000|2025-04-02 03:55:00|2000.5|1994.5|2000.9|1994.9|2000.9|1994.9|2000.5|1994.5|3
1743566400000|2025-04-02 04:00:00|2001|1995|2001.1|1995.1|2001.1|1995.1|2001|1995|2
1743566700000|2025-04-02 04:05:00|2001|1995|2000.9|1994.9|2001|1995|2000.5|1994.5|5
1743567000000|2025-04-02 04:10:00|2001|1995|2001.4|1995.4|2001.4|1995.4|2001|1995|3
1743567300000|2025-04-02 04:15:00|2001.6|1995.6|2001.8|1995.8|2001.8|1995.8|2001.5|1995.5|3
1743567600000|2025-04-02 04:20:00|2001.6|1995.6|2001.8|1995.8|2001.9|1995.9|2001.3|1995.3|7
1743567900000|2025-04-02 04:25:00|2001.5|1995.5|2001.5|1995.5|2001.8|1995.8|2001.5|1995.5|5
1743568200000|2025-04-02 04:30:00|2001.4|1995.4|2001.5|1995.5|2001.8|1995.8|2001.4|1995.4|4
1743568500000|2025-04-02 04:35:00|2001.8|1995.8|2001.8|1995.8|2001.8|1995.8|2001.8|1995.8|1
1743568800000|2025-04-02 04:40:00|2001.5|1995.5|2002.3|1996.3|2002.3|1996.3|2001.5|1995.5|8
1743569100000|2025-04-02 04:45:00|2002.5|1996.5|2003|1997|2003|1997|2002.5|1996.5|3
1743569400000|2025-04-02 04:50:00|2002.9|1996.9|2002.3|1996.3|2002.9|1996.9|2001.6|1995.6|6
1743569700000|2025-04-02 04:55:00|2002.5|1996.5|2003|1997|2003|1997|2002.5|1996.5|3
1743570000000|2025-04-02 05:00:00|2002.8|1996.8|2001.9|1995.9|2002.8|1996.8|2001.8|1995.8|6
1743570300000|2025-04-02 05:05:00|2002.1|1996.1|2002.4|1996.4|2002.4|1996.4|2002|1996|4
1743570600000|2025-04-02 05:10:00|2002.1|1996.1|2002.5|1996.5|2002.5|1996.5|2002.1|1996.1|3
1743570900000|2025-04-02 05:15:00|2002|1996|2001.8|1995.8|2002|1996|2001.6|1995.6|6
1743571200000|2025-04-02 05:20:00|2001.4|1995.4|1999.8|1993.8|2001.4|1995.4|1999.8|1993.8|9
1743571500000|2025-04-02 05:25:00|1999.5|1993.5|1998|1992|1999.5|1993.5|1997.3|1991.3|17
1743571800000|2025-04-02 05:30:00|1998.3|1992.3|1996.9|1990.9|1998.4|1992.4|1996.5|1990.5|34
1743572100000|2025-04-02 05:35:00|1996.6|1990.6|1996.5|1990.5|1996.6|1990.6|1995.3|1989.3|17
1743572400000|2025-04-02 05:40:00|1996.4|1990.4|1997.9|1991.9|1997.9|1991.9|1996.1|1990.1|9
1743572700000|2025-04-02 05:45:00|1997.6|1991.6|1997.8|1991.8|1998|1992|1996.6|1990.6|14
1743573000000|2025-04-02 05:50:00|1998|1992|1998.1|1992.1|1998.1|1992.1|1997.6|1991.6|5
1743573300000|2025-04-02 05:55:00|1997.9|1991.9|1997.3|1991.3|1997.9|1991.9|1996.6|1990.6|11
1743573600000|2025-04-02 06:00:00|1997.5|1991.5|1997.3|1991.3|1997.5|1991.5|1996.9|1990.9|13
1743573900000|2025-04-02 06:05:00|1997.1|1991.1|1997.3|1991.3|1997.3|1991.3|1997|1991|3
1743574200000|2025-04-02 06:10:00|1997.1|1991.1|1996.1|1990.1|1997.3|1991.3|1995.8|1989.8|35
1743574500000|2025-04-02 06:15:00|1995.9|1989.9|1997|1991|1997|1991|1995.6|1989.6|23
1743574800000|2025-04-02 06:20:00|1996.8|1990.8|1994.9|1988.9|1996.8|1990.8|1994.4|1988.4|18
1743575100000|2025-04-02 06:25:00|1994.6|1988.6|1993.1|1987.1|1994.8|1988.8|1992.8|1986.8|14
1743575400000|2025-04-02 06:30:00|1993.3|1987.3|1992.5|1986.5|1993.5|1987.5|1992|1986|20
1743575700000|2025-04-02 06:35:00|1991.6|1985.6|1991.3|1985.3|1991.6|1985.6|1990.8|1984.8|8
1743576000000|2025-04-02 06:40:00|1991.6|1985.6|1990.8|1984.8|1991.8|1985.8|1990.5|1984.5|42
1743576300000|2025-04-02 06:45:00|1991.5|1985.5|1991.3|1985.3|1991.5|1985.5|1990.5|1984.5|20
1743576600000|2025-04-02 06:50:00|1991.8|1985.8|1992|1986|1992.1|1986.1|1990.5|1984.5|36
1743576900000|2025-04-02 06:55:00|1990.9|1984.9|1992.6|1986.6|1993.4|1987.4|1990.4|1984.4|49
1743577200000|2025-04-02 07:00:00|1992.5|1986.5|1985.9|1979.9|1992.5|1986.5|1984.6|1978.6|59
1743577500000|2025-04-02 07:05:00|1986.1|1980.1|1984.9|1978.9|1986.9|1980.9|1984.9|1978.9|37
1743577800000|2025-04-02 07:10:00|1984.4|1978.4|1987.4|1981.4|1987.6|1981.6|1984.4|1978.4|27
1743578100000|2025-04-02 07:15:00|1987.6|1981.6|1987.4|1981.4|1988.4|1982.4|1986.6|1980.6|20
1743578400000|2025-04-02 07:20:00|1987.6|1981.6|1986.6|1980.6|1988.6|1982.6|1986.6|1980.6|21
1743578700000|2025-04-02 07:25:00|1986.4|1980.4|1986.1|1980.1|1986.9|1980.9|1985.4|1979.4|23
1743579000000|2025-04-02 07:30:00|1985.9|1979.9|1985.6|1979.6|1985.9|1979.9|1984.6|1978.6|14
1743579300000|2025-04-02 07:35:00|1985.4|1979.4|1983.9|1977.9|1985.4|1979.4|1983.9|1977.9|13
1743579600000|2025-04-02 07:40:00|1983.6|1977.6|1981.1|1975.1|1983.6|1977.6|1980.4|1974.4|25
1743579900000|2025-04-02 07:45:00|1981.4|1975.4|1982.1|1976.1|1982.1|1976.1|1981.4|1975.4|3
1743580200000|2025-04-02 07:50:00|1982.4|1976.4|1984.1|1978.1|1985.4|1979.4|1982.4|1976.4|22
1743580500000|2025-04-02 07:55:00|1983.6|1977.6|1983.6|1977.6|1984.9|1978.9|1983.4|1977.4|20
1743580800000|2025-04-02 08:00:00|1983.4|1977.4|1982.1|1976.1|1984.1|1978.1|1981.9|1975.9|44
1743581100000|2025-04-02 08:05:00|1982.4|1976.4|1981.9|1975.9|1983.9|1977.9|1981.9|1975.9|17
1743581400000|2025-04-02 08:10:00|1982.1|1976.1|1984.1|1978.1|1984.4|1978.4|1981.9|1975.9|20
1743581700000|2025-04-02 08:15:00|1984.4|1978.4|1983.6|1977.6|1984.9|1978.9|1983.6|1977.6|38
1743582000000|2025-04-02 08:20:00|1983.9|1977.9|1985.6|1979.6|1985.6|1979.6|1983.6|1977.6|12
1743582300000|2025-04-02 08:25:00|1985.4|1979.4|1984.4|1978.4|1985.4|1979.4|1984.4|1978.4|20
1743582600000|2025-04-02 08:30:00|1984.1|1978.1|1983.9|1977.9|1984.1|1978.1|1981.6|1975.6|27
1743582900000|2025-04-02 08:35:00|1983.6|1977.6|1985.4|1979.4|1985.6|1979.6|1983.4|1977.4|18
1743583200000|2025-04-02 08:40:00|1985.1|1979.1|1983.1|1977.1|1985.1|1979.1|1983.1|1977.1|19
1743583500000|2025-04-02 08:45:00|1983.4|1977.4|1982.4|1976.4|1983.6|1977.6|1982.4|1976.4|7
1743583800000|2025-04-02 08:50:00|1982.9|1976.9|1982.1|1976.1|1983.1|1977.1|1982.1|1976.1|9
1743584100000|2025-04-02 08:55:00|1981.9|1975.9|1981.9|1975.9|1982.6|1976.6|1981.9|1975.9|5
1743584400000|2025-04-02 09:00:00|1981.6|1975.6|1982.4|1976.4|1982.6|1976.6|1980.1|1974.1|35
1743584700000|2025-04-02 09:05:00|1982.1|1976.1|1981.4|1975.4|1982.1|1976.1|1980.9|1974.9|20
1743585000000|2025-04-02 09:10:00|1981.1|1975.1|1981.4|1975.4|1981.9|1975.9|1980.9|1974.9|12
1743585300000|2025-04-02 09:15:00|1981.1|1975.1|1981.4|1975.4|1981.4|1975.4|1980.6|1974.6|9
1743585600000|2025-04-02 09:20:00|1981.6|1975.6|1983.1|1977.1|1983.6|1977.6|1981.4|1975.4|18
1743585900000|2025-04-02 09:25:00|1982.9|1976.9|1982.9|1976.9|1983.4|1977.4|1981.9|1975.9|12
1743586200000|2025-04-02 09:30:00|1982.6|1976.6|1982.1|1976.1|1982.6|1976.6|1982.1|1976.1|3
1743586500000|2025-04-02 09:35:00|1981.9|1975.9|1982.6|1976.6|1982.6|1976.6|1981.6|1975.6|13
1743586800000|2025-04-02 09:40:00|1982.4|1976.4|1982.1|1976.1|1982.4|1976.4|1982.1|1976.1|6
1743587100000|2025-04-02 09:45:00|1982.4|1976.4|1983.4|1977.4|1984.4|1978.4|1982.4|1976.4|12
1743587400000|2025-04-02 09:50:00|1983.1|1977.1|1983.4|1977.4|1983.4|1977.4|1983.1|1977.1|2
1743587700000|2025-04-02 09:55:00|1983.1|1977.1|1983.4|1977.4|1983.4|1977.4|1983.1|1977.1|2
1743588000000|2025-04-02 10:00:00|1983.6|1977.6|1981.4|1975.4|1983.6|1977.6|1980.4|1974.4|21
1743588300000|2025-04-02 10:05:00|1981.6|1975.6|1981.4|1975.4|1981.6|1975.6|1980.6|1974.6|14
1743588600000|2025-04-02 10:10:00|1981.1|1975.1|1980.9|1974.9|1981.6|1975.6|1980.6|1974.6|14
1743589200000|2025-04-02 10:20:00|1980.6|1974.6|1979.1|1973.1|1980.9|1974.9|1979.1|1973.1|8
1743589500000|2025-04-02 10:25:00|1979.4|1973.4|1979.1|1973.1|1979.9|1973.9|1978.9|1972.9|13
1743589800000|2025-04-02 10:30:00|1979|1973|1978.8|1972.8|1979.3|1973.3|1978.3|1972.3|12
1743590100000|2025-04-02 10:35:00|1978.9|1972.9|1978.8|1972.8|1979.4|1973.4|1978.8|1972.8|13
1743590400000|2025-04-02 10:40:00|1978.5|1972.5|1978.1|1972.1|1978.9|1972.9|1976.8|1970.8|38
1743590700000|2025-04-02 10:45:00|1978|1972|1978.5|1972.5|1978.8|1972.8|1978|1972|9
1743591000000|2025-04-02 10:50:00|1978.3|1972.3|1978.3|1972.3|1978.3|1972.3|1977.9|1971.9|9
1743591300000|2025-04-02 10:55:00|1978|1972|1978.1|1972.1|1978.3|1972.3|1977.6|1971.6|14
1743591600000|2025-04-02 11:00:00|1978.3|1972.3|1976.5|1970.5|1978.5|1972.5|1976.5|1970.5|20
1743591900000|2025-04-02 11:05:00|1976.8|1970.8|1978.1|1972.1|1978.3|1972.3|1976.8|1970.8|17
1743592200000|2025-04-02 11:10:00|1977.9|1971.9|1978|1972|1978.9|1972.9|1976.8|1970.8|30
1743592500000|2025-04-02 11:15:00|1978.3|1972.3|1978.3|1972.3|1978.6|1972.6|1978.3|1972.3|5
1743592800000|2025-04-02 11:20:00|1978.4|1972.4|1978.8|1972.8|1979|1973|1978.4|1972.4|9
1743593100000|2025-04-02 11:25:00|1979|1973|1979.9|1973.9|1980.4|1974.4|1978.4|1972.4|27
1743593400000|2025-04-02 11:30:00|1979.8|1973.8|1980.8|1974.8|1981.1|1975.1|1978.9|1972.9|27
1743593700000|2025-04-02 11:35:00|1980.5|1974.5|1981.3|1975.3|1982|1976|1980.3|1974.3|29
1743594000000|2025-04-02 11:40:00|1981.5|1975.5|1982|1976|1982.3|1976.3|1980.5|1974.5|19
1743594300000|2025-04-02 11:45:00|1982.3|1976.3|1980.8|1974.8|1982.8|1976.8|1980.1|1974.1|45
1743594600000|2025-04-02 11:50:00|1980.5|1974.5|1980.8|1974.8|1981.3|1975.3|1979.8|1973.8|20
1743594900000|2025-04-02 11:55:00|1981.4|1975.4|1981.3|1975.3|1981.9|1975.9|1980.9|1974.9|18
1743595200000|2025-04-02 12:00:00|1980.9|1974.9|1977.8|1971.8|1981.1|1975.1|1976.8|1970.8|59
1743595500000|2025-04-02 12:05:00|1977.9|1971.9|1979.4|1973.4|1979.8|1973.8|1977.8|1971.8|29
1743595800000|2025-04-02 12:10:00|1979.8|1973.8|1977.9|1971.9|1979.8|1973.8|1977.3|1971.3|35
1743596100000|2025-04-02 12:15:00|1977.8|1971.8|1976.8|1970.8|1978.1|1972.1|1976.8|1970.8|13
1743596400000|2025-04-02 12:20:00|1977.1|1971.1|1976.8|1970.8|1977.3|1971.3|1976.8|1970.8|9
1743596700000|2025-04-02 12:25:00|1976.9|1970.9|1977.8|1971.8|1978|1972|1976.9|1970.9|11
1743597000000|2025-04-02 12:30:00|1977.5|1971.5|1977.3|1971.3|1977.8|1971.8|1976.8|1970.8|19
1743597300000|2025-04-02 12:35:00|1977|1971|1976.3|1970.3|1977.5|1971.5|1976.1|1970.1|21
1743597600000|2025-04-02 12:40:00|1976.1|1970.1|1975.6|1969.6|1976.3|1970.3|1975.6|1969.6|5
1743597900000|2025-04-02 12:45:00|1975.3|1969.3|1976.4|1970.4|1976.8|1970.8|1975.1|1969.1|26
1743598200000|2025-04-02 12:50:00|1976.3|1970.3|1971.1|1965.1|1976.3|1970.3|1969.4|1963.4|70
1743598500000|2025-04-02 12:55:00|1971.9|1965.9|1973.4|1967.4|1974.1|1968.1|1971.6|1965.6|31
1743598800000|2025-04-02 13:00:00|1973.5|1967.5|1979.9|1973.9|1981.6|1975.6|1973.5|1967.5|220
1743599100000|2025-04-02 13:05:00|1979.6|1973.6|1980|1974|1981|1975|1978.6|1972.6|79
1743599400000|2025-04-02 13:10:00|1979.8|1973.8|1978|1972|1979.8|1973.8|1976.8|1970.8|90
1743599700000|2025-04-02 13:15:00|1978.1|1972.1|1978.5|1972.5|1980|1974|1977.9|1971.9|80
1743600000000|2025-04-02 13:20:00|1978.4|1972.4|1973.8|1967.8|1978.4|1972.4|1972|1966|93
1743600300000|2025-04-02 13:25:00|1973.5|1967.5|1975.1|1969.1|1975.1|1969.1|1972|1966|41
1743600600000|2025-04-02 13:30:00|1975.3|1969.3|1975.4|1969.4|1976.5|1970.5|1973.8|1967.8|52
1743600900000|2025-04-02 13:35:00|1975.3|1969.3|1975.8|1969.8|1977.1|1971.1|1973.3|1967.3|59
1743601200000|2025-04-02 13:40:00|1975.5|1969.5|1974.1|1968.1|1975.6|1969.6|1973.9|1967.9|66
1743601500000|2025-04-02 13:45:00|1973.9|1967.9|1972.6|1966.6|1973.9|1967.9|1971.9|1965.9|40
1743601800000|2025-04-02 13:50:00|1972.5|1966.5|1971|1965|1972.6|1966.6|1970|1964|37
1743602100000|2025-04-02 13:55:00|1970.9|1964.9|1974|1968|1974|1968|1970.8|1964.8|43
1743602400000|2025-04-02 14:00:00|1973.9|1967.9|1973.8|1967.8|1974.4|1968.4|1971.8|1965.8|48
1743602700000|2025-04-02 14:05:00|1974|1968|1972.1|1966.1|1974|1968|1971.8|1965.8|16
1743603000000|2025-04-02 14:10:00|1972.4|1966.4|1971.5|1965.5|1972.8|1966.8|1971.1|1965.1|35
1743603300000|2025-04-02 14:15:00|1971.3|1965.3|1973.5|1967.5|1974.3|1968.3|1971.1|1965.1|27
1743603600000|2025-04-02 14:20:00|1973.3|1967.3|1973.1|1967.1|1974|1968|1972.8|1966.8|19
1743603900000|2025-04-02 14:25:00|1973.9|1967.9|1975.9|1969.9|1977.1|1971.1|1973.9|1967.9|53
1743604200000|2025-04-02 14:30:00|1975.6|1969.6|1976.8|1970.8|1976.8|1970.8|1974.9|1968.9|25
1743604500000|2025-04-02 14:35:00|1976.9|1970.9|1975.9|1969.9|1978|1972|1974.8|1968.8|67
1743604800000|2025-04-02 14:40:00|1976|1970|1974.5|1968.5|1976.8|1970.8|1974.5|1968.5|33
1743605100000|2025-04-02 14:45:00|1974.9|1968.9|1977.8|1971.8|1979.3|1973.3|1974.9|1968.9|52
1743605400000|2025-04-02 14:50:00|1978|1972|1980.3|1974.3|1982.1|1976.1|1977.8|1971.8|55
1743605700000|2025-04-02 14:55:00|1980.5|1974.5|1977.5|1971.5|1980.8|1974.8|1977.4|1971.4|27
1743606000000|2025-04-02 15:00:00|1977.6|1971.6|1972|1966|1978.1|1972.1|1971.5|1965.5|64
1743606300000|2025-04-02 15:05:00|1971.8|1965.8|1973.8|1967.8|1975.1|1969.1|1970.8|1964.8|52
1743606600000|2025-04-02 15:10:00|1973.5|1967.5|1972.4|1966.4|1973.5|1967.5|1972.3|1966.3|16
1743606900000|2025-04-02 15:15:00|1972.1|1966.1|1973|1967|1973.8|1967.8|1970.6|1964.6|47
1743607200000|2025-04-02 15:20:00|1973.3|1967.3|1976.1|1970.1|1976.6|1970.6|1973.1|1967.1|31
1743607500000|2025-04-02 15:25:00|1975.9|1969.9|1975|1969|1977.1|1971.1|1974.9|1968.9|32
1743607800000|2025-04-02 15:30:00|1975.3|1969.3|1977.8|1971.8|1977.8|1971.8|1975.3|1969.3|21
1743608100000|2025-04-02 15:35:00|1977.9|1971.9|1977.8|1971.8|1978.6|1972.6|1977.3|1971.3|24
1743608400000|2025-04-02 15:40:00|1977.6|1971.6|1977|1971|1979.1|1973.1|1975.4|1969.4|39
1743608700000|2025-04-02 15:45:00|1976.3|1970.3|1976.8|1970.8|1976.8|1970.8|1975.9|1969.9|8
1743609000000|2025-04-02 15:50:00|1976.5|1970.5|1974.9|1968.9|1977.4|1971.4|1974.9|1968.9|25
1743609300000|2025-04-02 15:55:00|1974.6|1968.6|1974|1968|1974.6|1968.6|1971.4|1965.4|60
1743609600000|2025-04-02 16:00:00|1974.1|1968.1|1971.5|1965.5|1974.1|1968.1|1971.5|1965.5|17
1743609900000|2025-04-02 16:05:00|1971.3|1965.3|1971.1|1965.1|1971.6|1965.6|1971.1|1965.1|11
1743610200000|2025-04-02 16:10:00|1970.9|1964.9|1971.6|1965.6|1971.6|1965.6|1970.9|1964.9|4
1743610500000|2025-04-02 16:15:00|1971.4|1965.4|1972.4|1966.4|1972.4|1966.4|1971.1|1965.1|7
1743610800000|2025-04-02 16:20:00|1973.1|1967.1|1972.3|1966.3|1973.6|1967.6|1972.3|1966.3|8
1743611400000|2025-04-02 16:30:00|1972.6|1966.6|1973.5|1967.5|1973.6|1967.6|1972.5|1966.5|17
1743611700000|2025-04-02 16:35:00|1973.3|1967.3|1973.4|1967.4|1973.5|1967.5|1973.3|1967.3|4
1743612000000|2025-04-02 16:40:00|1973.3|1967.3|1974.5|1968.5|1974.5|1968.5|1973.3|1967.3|7
1743612300000|2025-04-02 16:45:00|1974.6|1968.6|1974.4|1968.4|1974.6|1968.6|1974.4|1968.4|3
1743612600000|2025-04-02 16:50:00|1974.6|1968.6|1974.5|1968.5|1974.6|1968.6|1974.5|1968.5|2
1743612900000|2025-04-02 16:55:00|1974.4|1968.4|1973.5|1967.5|1974.4|1968.4|1973.4|1967.4|15
1743613200000|2025-04-02 17:00:00|1973.4|1967.4|1974.4|1968.4|1974.4|1968.4|1973.4|1967.4|8
1743613500000|2025-04-02 17:05:00|1974.1|1968.1|1976.3|1970.3|1976.6|1970.6|1974.1|1968.1|13
1743613800000|2025-04-02 17:10:00|1976.1|1970.1|1977.6|1971.6|1977.8|1971.8|1976.1|1970.1|12
1743614100000|2025-04-02 17:15:00|1977.5|1971.5|1977.3|1971.3|1978.1|1972.1|1977.3|1971.3|9
1743614700000|2025-04-02 17:25:00|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1
1743615000000|2025-04-02 17:30:00|1977.1|1971.1|1977.4|1971.4|1977.4|1971.4|1977.1|1971.1|2
1743615300000|2025-04-02 17:35:00|1977.1|1971.1|1977.1|1971.1|1977.4|1971.4|1977.1|1971.1|3
1743615600000|2025-04-02 17:40:00|1977.4|1971.4|1976.4|1970.4|1977.4|1971.4|1976.4|1970.4|3
1743615900000|2025-04-02 17:45:00|1976.3|1970.3|1976.4|1970.4|1976.4|1970.4|1976.3|1970.3|2
1743616200000|2025-04-02 17:50:00|1976.3|1970.3|1976.4|1970.4|1976.4|1970.4|1976.3|1970.3|4
1743616500000|2025-04-02 17:55:00|1983|1964.3|1983|1964.3|1983.8|1965|1983|1964.3|5
1743638400000|2025-04-03 00:00:00|1975.9|1969.9|1975.6|1969.6|1976.4|1970.4|1974.9|1968.9|32
1743638700000|2025-04-03 00:05:00|1975.1|1969.1|1969.4|1963.4|1975.1|1969.1|1969.4|1963.4|44
1743639000000|2025-04-03 00:10:00|1968.8|1962.8|1970.1|1964.1|1970.6|1964.6|1968.8|1962.8|14
1743639300000|2025-04-03 00:15:00|1969.6|1963.6|1967.6|1961.6|1969.8|1963.8|1967.6|1961.6|14
1743639600000|2025-04-03 00:20:00|1967.9|1961.9|1967.5|1961.5|1968.4|1962.4|1967.3|1961.3|11
1743639900000|2025-04-03 00:25:00|1967.6|1961.6|1967.5|1961.5|1967.8|1961.8|1967.5|1961.5|4
1743640200000|2025-04-03 00:30:00|1967.6|1961.6|1968|1962|1968.1|1962.1|1967.6|1961.6|4
1743640500000|2025-04-03 00:35:00|1968.1|1962.1|1967.6|1961.6|1968.1|1962.1|1967.4|1961.4|5
1743640800000|2025-04-03 00:40:00|1967.8|1961.8|1967.4|1961.4|1967.8|1961.8|1967.4|1961.4|3
1743641100000|2025-04-03 00:45:00|1967.5|1961.5|1967.4|1961.4|1967.6|1961.6|1967.4|1961.4|4
1743641400000|2025-04-03 00:50:00|1967.1|1961.1|1969.8|1963.8|1970.5|1964.5|1966.9|1960.9|16
1743641700000|2025-04-03 00:55:00|1969.9|1963.9|1970.1|1964.1|1970.1|1964.1|1969.6|1963.6|4
1743642000000|2025-04-03 01:00:00|1969.9|1963.9|1965.4|1959.4|1969.9|1963.9|1962.6|1956.6|105
1743642300000|2025-04-03 01:05:00|1965.6|1959.6|1968.9|1962.9|1969.8|1963.8|1965.5|1959.5|42
1743642600000|2025-04-03 01:10:00|1968.6|1962.6|1966.3|1960.3|1968.6|1962.6|1965.6|1959.6|45
1743642900000|2025-04-03 01:15:00|1966.1|1960.1|1966.9|1960.9|1968.8|1962.8|1966.1|1960.1|77
1743643200000|2025-04-03 01:20:00|1966.6|1960.6|1963.9|1957.9|1966.6|1960.6|1963.6|1957.6|27
1743643500000|2025-04-03 01:25:00|1964|1958|1963.6|1957.6|1966.1|1960.1|1963.3|1957.3|41
1743643800000|2025-04-03 01:30:00|1963.5|1957.5|1962.6|1956.6|1963.6|1957.6|1961.9|1955.9|29
1743644100000|2025-04-03 01:35:00|1962.4|1956.4|1963.4|1957.4|1964.3|1958.3|1961.9|1955.9|40
1743644400000|2025-04-03 01:40:00|1963.3|1957.3|1962.9|1956.9|1963.4|1957.4|1961.9|1955.9|34
1743644700000|2025-04-03 01:45:00|1962.6|1956.6|1962.9|1956.9|1963.5|1957.5|1962.6|1956.6|38
1743645000000|2025-04-03 01:50:00|1962.6|1956.6|1961.9|1955.9|1962.9|1956.9|1961.9|1955.9|22
1743645300000|2025-04-03 01:55:00|1961.8|1955.8|1961.4|1955.4|1962.3|1956.3|1961.4|1955.4|7
1743645600000|2025-04-03 02:00:00|1961.3|1955.3|1961.4|1955.4|1962|1956|1961.3|1955.3|39
1743645900000|2025-04-03 02:05:00|1960.9|1954.9|1961.3|1955.3|1961.9|1955.9|1960.9|1954.9|15
1743646200000|2025-04-03 02:10:00|1961|1955|1957.6|1951.6|1961.4|1955.4|1957|1951|51
1743646500000|2025-04-03 02:15:00|1957.8|1951.8|1957.9|1951.9|1958.5|1952.5|1957.8|1951.8|11
1743646800000|2025-04-03 02:20:00|1958|1952|1957.6|1951.6|1958|1952|1957.4|1951.4|23
1743647100000|2025-04-03 02:25:00|1958.4|1952.4|1957.6|1951.6|1958.4|1952.4|1957.4|1951.4|5
1743647400000|2025-04-03 02:30:00|1957.8|1951.8|1957.6|1951.6|1958|1952|1957.4|1951.4|55
1743647700000|2025-04-03 02:35:00|1957.4|1951.4|1957.5|1951.5|1958|1952|1957.4|1951.4|22
1743648000000|2025-04-03 02:40:00|1957.4|1951.4|1957.9|1951.9|1958.4|1952.4|1957.4|1951.4|11
1743648300000|2025-04-03 02:45:00|1958|1952|1957.6|1951.6|1958.5|1952.5|1957.4|1951.4|26
1743648600000|2025-04-03 02:50:00|1957.4|1951.4|1957.4|1951.4|1957.6|1951.6|1956.9|1950.9|20
1743648900000|2025-04-03 02:55:00|1957.1|1951.1|1957.8|1951.8|1958.3|1952.3|1956.9|1950.9|21
1743649200000|2025-04-03 03:00:00|1957.6|1951.6|1957.3|1951.3|1957.8|1951.8|1957.1|1951.1|15
1743649500000|2025-04-03 03:05:00|1956.9|1950.9|1956.5|1950.5|1957.3|1951.3|1956.4|1950.4|29
1743649800000|2025-04-03 03:10:00|1956.6|1950.6|1956.3|1950.3|1956.9|1950.9|1956.3|1950.3|9
1743650100000|2025-04-03 03:15:00|1956.5|1950.5|1957.1|1951.1|1957.5|1951.5|1956.5|1950.5|12
1743650400000|2025-04-03 03:20:00|1956.9|1950.9|1956.6|1950.6|1957|1951|1956.4|1950.4|13
1743650700000|2025-04-03 03:25:00|1956.9|1950.9|1958.3|1952.3|1958.6|1952.6|1956.8|1950.8|16
1743651000000|2025-04-03 03:30:00|1958.5|1952.5|1958.4|1952.4|1959|1953|1958.4|1952.4|6
1743651300000|2025-04-03 03:35:00|1958.5|1952.5|1958.9|1952.9|1959.6|1953.6|1958.3|1952.3|11
1743651600000|2025-04-03 03:40:00|1959.1|1953.1|1958.4|1952.4|1959.1|1953.1|1957.9|1951.9|9
1743651900000|2025-04-03 03:45:00|1958.5|1952.5|1958.6|1952.6|1959|1953|1958.5|1952.5|6
1743652200000|2025-04-03 03:50:00|1958.5|1952.5|1958.9|1952.9|1959.4|1953.4|1958.5|1952.5|12
1743652500000|2025-04-03 03:55:00|1958.8|1952.8|1958.6|1952.6|1958.8|1952.8|1958.6|1952.6|2
1743652800000|2025-04-03 04:00:00|1958.9|1952.9|1958.9|1952.9|1959.1|1953.1|1958.9|1952.9|5
1743653100000|2025-04-03 04:05:00|1958.6|1952.6|1958.6|1952.6|1958.6|1952.6|1958.6|1952.6|1
1743653400000|2025-04-03 04:10:00|1958.5|1952.5|1958.6|1952.6|1958.8|1952.8|1958.4|1952.4|6
1743653700000|2025-04-03 04:15:00|1958.5|1952.5|1958.9|1952.9|1959.4|1953.4|1958.5|1952.5|6
1743654000000|2025-04-03 04:20:00|1959.1|1953.1|1958.9|1952.9|1959.1|1953.1|1958.6|1952.6|4
1743654300000|2025-04-03 04:25:00|1959.1|1953.1|1958.9|1952.9|1959.1|1953.1|1958.9|1952.9|4
1743654600000|2025-04-03 04:30:00|1958.6|1952.6|1959.1|1953.1|1959.1|1953.1|1958.6|1952.6|7
1743654900000|2025-04-03 04:35:00|1958.9|1952.9|1958.9|1952.9|1959.1|1953.1|1958.6|1952.6|13
1743655200000|2025-04-03 04:40:00|1958.6|1952.6|1958.6|1952.6|1958.6|1952.6|1958.6|1952.6|1
1743655500000|2025-04-03 04:45:00|1958.4|1952.4|1958.4|1952.4|1958.6|1952.6|1958.4|1952.4|7
1743655800000|2025-04-03 04:50:00|1958.6|1952.6|1958.6|1952.6|1959.1|1953.1|1958.6|1952.6|13
1743656100000|2025-04-03 04:55:00|1958.4|1952.4|1958.4|1952.4|1958.6|1952.6|1958.4|1952.4|3
1743656400000|2025-04-03 05:00:00|1958.1|1952.1|1957.6|1951.6|1958.1|1952.1|1957.6|1951.6|10
1743656700000|2025-04-03 05:05:00|1957.9|1951.9|1957.6|1951.6|1958|1952|1957.6|1951.6|8
1743657000000|2025-04-03 05:10:00|1957.9|1951.9|1959.9|1953.9|1960.8|1954.8|1957.9|1951.9|18
1743657300000|2025-04-03 05:15:00|1959.8|1953.8|1959|1953|1959.8|1953.8|1958.8|1952.8|11
1743657600000|2025-04-03 05:20:00|1958.9|1952.9|1958.9|1952.9|1959.1|1953.1|1958.9|1952.9|3
1743657900000|2025-04-03 05:25:00|1958.8|1952.8|1958.5|1952.5|1959.6|1953.6|1958.5|1952.5|14
1743658200000|2025-04-03 05:30:00|1958.3|1952.3|1958.3|1952.3|1958.4|1952.4|1958|1952|10
1743658500000|2025-04-03 05:35:00|1958.4|1952.4|1960.4|1954.4|1960.8|1954.8|1958.4|1952.4|22
1743658800000|2025-04-03 05:40:00|1960.1|1954.1|1959.8|1953.8|1960.3|1954.3|1959.8|1953.8|15
1743659100000|2025-04-03 05:45:00|1959.6|1953.6|1960.3|1954.3|1960.8|1954.8|1959.6|1953.6|18
1743659400000|2025-04-03 05:50:00|1960.4|1954.4|1959.1|1953.1|1961|1955|1959.1|1953.1|19
1743659700000|2025-04-03 05:55:00|1958.9|1952.9|1958.1|1952.1|1959.3|1953.3|1958.1|1952.1|11
1743660000000|2025-04-03 06:00:00|1958.3|1952.3|1958.4|1952.4|1959.1|1953.1|1957.6|1951.6|37
1743660300000|2025-04-03 06:05:00|1958.5|1952.5|1958.6|1952.6|1959.1|1953.1|1958.5|1952.5|5
1743660600000|2025-04-03 06:10:00|1958.9|1952.9|1958|1952|1958.9|1952.9|1957.6|1951.6|21
1743660900000|2025-04-03 06:15:00|1957.9|1951.9|1957.1|1951.1|1958|1952|1957.1|1951.1|24
1743661200000|2025-04-03 06:20:00|1956.9|1950.9|1955.9|1949.9|1957.1|1951.1|1955.9|1949.9|26
1743661500000|2025-04-03 06:25:00|1955.8|1949.8|1955.6|1949.6|1956.4|1950.4|1955.6|1949.6|14
1743661800000|2025-04-03 06:30:00|1955.9|1949.9|1958.1|1952.1|1958.3|1952.3|1955.9|1949.9|23
1743662100000|2025-04-03 06:35:00|1958.4|1952.4|1956.9|1950.9|1958.9|1952.9|1956.9|1950.9|18
1743662400000|2025-04-03 06:40:00|1956.6|1950.6|1956.6|1950.6|1956.9|1950.9|1956.6|1950.6|15
1743662700000|2025-04-03 06:45:00|1956.4|1950.4|1955.6|1949.6|1956.6|1950.6|1955.6|1949.6|22
1743663000000|2025-04-03 06:50:00|1955.4|1949.4|1955.3|1949.3|1956.1|1950.1|1954.6|1948.6|27
1743663300000|2025-04-03 06:55:00|1955.5|1949.5|1955.1|1949.1|1957|1951|1955.1|1949.1|28
1743663600000|2025-04-03 07:00:00|1954.8|1948.8|1951.3|1945.3|1954.8|1948.8|1951.3|1945.3|60
1743663900000|2025-04-03 07:05:00|1951.1|1945.1|1951.5|1945.5|1953.1|1947.1|1949.3|1943.3|50
1743664200000|2025-04-03 07:10:00|1951.4|1945.4|1949.5|1943.5|1952.8|1946.8|1949.3|1943.3|36
1743664500000|2025-04-03 07:15:00|1949.3|1943.3|1951.1|1945.1|1953.5|1947.5|1949.3|1943.3|46
1743664800000|2025-04-03 07:20:00|1951|1945|1951.9|1945.9|1953.3|1947.3|1950.9|1944.9|37
1743665100000|2025-04-03 07:25:00|1951.8|1945.8|1951.5|1945.5|1954.5|1948.5|1951.1|1945.1|38
1743665400000|2025-04-03 07:30:00|1951.6|1945.6|1952.1|1946.1|1952.5|1946.5|1951.1|1945.1|41
1743665700000|2025-04-03 07:35:00|1952.3|1946.3|1952|1946|1952.8|1946.8|1951.4|1945.4|16
1743666000000|2025-04-03 07:40:00|1952.3|1946.3|1953|1947|1954.5|1948.5|1952.3|1946.3|38
1743666300000|2025-04-03 07:45:00|1952.8|1946.8|1952.9|1946.9|1955.1|1949.1|1952.3|1946.3|65
1743666600000|2025-04-03 07:50:00|1953.1|1947.1|1952.3|1946.3|1954.8|1948.8|1952.3|1946.3|29
1743666900000|2025-04-03 07:55:00|1952.1|1946.1|1954.1|1948.1|1954.5|1948.5|1951.9|1945.9|19
1743667200000|2025-04-03 08:00:00|1954.3|1948.3|1951|1945|1954.5|1948.5|1949.3|1943.3|61
1743667500000|2025-04-03 08:05:00|1951.1|1945.1|1953.3|1947.3|1955.3|1949.3|1951.1|1945.1|58
1743667800000|2025-04-03 08:10:00|1953|1947|1952.1|1946.1|1953.5|1947.5|1952.1|1946.1|21
1743668100000|2025-04-03 08:15:00|1952|1946|1954.3|1948.3|1955|1949|1951.9|1945.9|35
1743668400000|2025-04-03 08:20:00|1954.1|1948.1|1957.3|1951.3|1959.1|1953.1|1954|1948|51
1743668700000|2025-04-03 08:25:00|1957.4|1951.4|1958.5|1952.5|1958.5|1952.5|1956|1950|30
1743669000000|2025-04-03 08:30:00|1958.3|1952.3|1958.5|1952.5|1960.3|1954.3|1957.8|1951.8|37
1743669300000|2025-04-03 08:35:00|1959.3|1953.3|1958.6|1952.6|1959.4|1953.4|1958.6|1952.6|26
1743669600000|2025-04-03 08:40:00|1958.8|1952.8|1959.6|1953.6|1960.3|1954.3|1958.4|1952.4|46
1743669900000|2025-04-03 08:45:00|1959.5|1953.5|1959|1953|1960.3|1954.3|1959|1953|27
1743670200000|2025-04-03 08:50:00|1958.8|1952.8|1958.6|1952.6|1959.5|1953.5|1958|1952|26
1743670500000|2025-04-03 08:55:00|1958.5|1952.5|1959.3|1953.3|1959.4|1953.4|1958.5|1952.5|14
1743670800000|2025-04-03 09:00:00|1959.4|1953.4|1960.9|1954.9|1961.5|1955.5|1959|1953|27
1743671100000|2025-04-03 09:05:00|1960.5|1954.5|1963.1|1957.1|1963.6|1957.6|1959.8|1953.8|57
1743671400000|2025-04-03 09:10:00|1963|1957|1966.1|1960.1|1967.3|1961.3|1960.5|1954.5|92
1743671700000|2025-04-03 09:15:00|1965.9|1959.9|1962.1|1956.1|1966.3|1960.3|1962.1|1956.1|39
1743672000000|2025-04-03 09:20:00|1962|1956|1959.9|1953.9|1962.3|1956.3|1959.9|1953.9|19
1743672300000|2025-04-03 09:25:00|1960.6|1954.6|1960.1|1954.1|1961.8|1955.8|1959.5|1953.5|30
1743672600000|2025-04-03 09:30:00|1960.4|1954.4|1962.8|1956.8|1963.6|1957.6|1960.4|1954.4|43
1743672900000|2025-04-03 09:35:00|1962.9|1956.9|1964.5|1958.5|1965.3|1959.3|1962.9|1956.9|21
1743673200000|2025-04-03 09:40:00|1964.3|1958.3|1964.5|1958.5|1965.3|1959.3|1963.8|1957.8|18
1743673500000|2025-04-03 09:45:00|1964.3|1958.3|1966.3|1960.3|1966.5|1960.5|1964|1958|31
1743673800000|2025-04-03 09:50:00|1966|1960|1968.1|1962.1|1969.1|1963.1|1966|1960|27
1743674100000|2025-04-03 09:55:00|1968|1962|1965.6|1959.6|1968.1|1962.1|1965.5|1959.5|17
1743674400000|2025-04-03 10:00:00|1965.5|1959.5|1966.3|1960.3|1966.6|1960.6|1964.1|1958.1|25
1743674700000|2025-04-03 10:05:00|1966.5|1960.5|1966.4|1960.4|1968|1962|1966.4|1960.4|42
1743675000000|2025-04-03 10:10:00|1966.3|1960.3|1965|1959|1967.6|1961.6|1963.1|1957.1|53
1743675300000|2025-04-03 10:15:00|1965.3|1959.3|1966.3|1960.3|1966.8|1960.8|1965.3|1959.3|25
1743675600000|2025-04-03 10:20:00|1966|1960|1965|1959|1966.5|1960.5|1964.6|1958.6|41
1743675900000|2025-04-03 10:25:00|1964.8|1958.8|1963.3|1957.3|1964.8|1958.8|1961.6|1955.6|30
1743676200000|2025-04-03 10:30:00|1963.5|1957.5|1960.6|1954.6|1963.5|1957.5|1960.6|1954.6|26
1743676500000|2025-04-03 10:35:00|1960.3|1954.3|1962.5|1956.5|1962.5|1956.5|1960.3|1954.3|28
1743676800000|2025-04-03 10:40:00|1962.4|1956.4|1964|1958|1965.1|1959.1|1962.4|1956.4|36
1743677100000|2025-04-03 10:45:00|1963.9|1957.9|1964.3|1958.3|1965.5|1959.5|1962.8|1956.8|30
1743677400000|2025-04-03 10:50:00|1964.5|1958.5|1963.5|1957.5|1964.5|1958.5|1963.1|1957.1|14
1743677700000|2025-04-03 10:55:00|1963.8|1957.8|1961.6|1955.6|1963.8|1957.8|1960.4|1954.4|40
1743678000000|2025-04-03 11:00:00|1961.9|1955.9|1961.5|1955.5|1963.1|1957.1|1961.5|1955.5|36
1743678300000|2025-04-03 11:05:00|1961.3|1955.3|1960.8|1954.8|1961.5|1955.5|1959.3|1953.3|31
1743678600000|2025-04-03 11:10:00|1960.6|1954.6|1962.5|1956.5|1962.5|1956.5|1958.8|1952.8|42
1743678900000|2025-04-03 11:15:00|1962.6|1956.6|1961.3|1955.3|1962.6|1956.6|1961|1955|19
1743679200000|2025-04-03 11:20:00|1961|1955|1959.6|1953.6|1961.3|1955.3|1959.6|1953.6|19
1743679500000|2025-04-03 11:25:00|1959.4|1953.4|1960.5|1954.5|1960.6|1954.6|1959.3|1953.3|10
1743679800000|2025-04-03 11:30:00|1960.3|1954.3|1961.1|1955.1|1961.3|1955.3|1960.3|1954.3|12
1743680100000|2025-04-03 11:35:00|1961.3|1955.3|1960.5|1954.5|1963.3|1957.3|1960.4|1954.4|30
1743680400000|2025-04-03 11:40:00|1960.3|1954.3|1960.3|1954.3|1961.5|1955.5|1959.8|1953.8|22
1743680700000|2025-04-03 11:45:00|1960.5|1954.5|1958.8|1952.8|1960.5|1954.5|1957.9|1951.9|34
1743681000000|2025-04-03 11:50:00|1958.9|1952.9|1957.9|1951.9|1959.9|1953.9|1957.9|1951.9|37
1743681300000|2025-04-03 11:55:00|1958|1952|1958.5|1952.5|1959.1|1953.1|1957.8|1951.8|23
1743681600000|2025-04-03 12:00:00|1958.4|1952.4|1956.4|1950.4|1958.4|1952.4|1955.3|1949.3|21
1743681900000|2025-04-03 12:05:00|1956.1|1950.1|1954.8|1948.8|1956.6|1950.6|1954.4|1948.4|22
1743682200000|2025-04-03 12:10:00|1954.9|1948.9|1956.8|1950.8|1956.8|1950.8|1954.8|1948.8|28
1743682500000|2025-04-03 12:15:00|1956.6|1950.6|1956.5|1950.5|1957.3|1951.3|1955.5|1949.5|23
1743682800000|2025-04-03 12:20:00|1956.3|1950.3|1955.6|1949.6|1956.5|1950.5|1955.6|1949.6|16
1743683100000|2025-04-03 12:25:00|1955.5|1949.5|1955.5|1949.5|1956.3|1950.3|1955|1949|21
1743683400000|2025-04-03 12:30:00|1955.4|1949.4|1955.5|1949.5|1957.6|1951.6|1954.9|1948.9|56
1743683700000|2025-04-03 12:35:00|1955|1949|1956|1950|1958.3|1952.3|1954.5|1948.5|54
1743684000000|2025-04-03 12:40:00|1956.1|1950.1|1955.1|1949.1|1956.5|1950.5|1955.1|1949.1|33
1743684300000|2025-04-03 12:45:00|1955|1949|1955.8|1949.8|1956.3|1950.3|1954.8|1948.8|22
1743684600000|2025-04-03 12:50:00|1955.5|1949.5|1956.8|1950.8|1957.3|1951.3|1955.5|1949.5|45
1743684900000|2025-04-03 12:55:00|1957.4|1951.4|1956|1950|1957.4|1951.4|1954.3|1948.3|40
1743685200000|2025-04-03 13:00:00|1955.9|1949.9|1954.3|1948.3|1955.9|1949.9|1953.3|1947.3|32
1743685500000|2025-04-03 13:05:00|1954.8|1948.8|1954.4|1948.4|1955.3|1949.3|1954|1948|26
1743685800000|2025-04-03 13:10:00|1954.3|1948.3|1954.8|1948.8|1955|1949|1953.8|1947.8|26
1743686100000|2025-04-03 13:15:00|1955|1949|1955.8|1949.8|1956.3|1950.3|1954.8|1948.8|29
1743686400000|2025-04-03 13:20:00|1955.5|1949.5|1954.1|1948.1|1956|1950|1953.9|1947.9|24
1743686700000|2025-04-03 13:25:00|1954.3|1948.3|1954.1|1948.1|1955.3|1949.3|1953.9|1947.9|25
1743687000000|2025-04-03 13:30:00|1954.4|1948.4|1954.5|1948.5|1955|1949|1953.4|1947.4|36
1743687300000|2025-04-03 13:35:00|1954.3|1948.3|1953.8|1947.8|1955|1949|1953.3|1947.3|44
1743687600000|2025-04-03 13:40:00|1953.5|1947.5|1950.6|1944.6|1953.5|1947.5|1950.4|1944.4|45
1743687900000|2025-04-03 13:45:00|1950.5|1944.5|1950.1|1944.1|1951.4|1945.4|1950|1944|19
1743688200000|2025-04-03 13:50:00|1949.8|1943.8|1950.3|1944.3|1950.8|1944.8|1949.8|1943.8|16
1743688500000|2025-04-03 13:55:00|1950|1944|1952.8|1946.8|1952.8|1946.8|1950|1944|38
1743688800000|2025-04-03 14:00:00|1953|1947|1952.3|1946.3|1953.8|1947.8|1951.3|1945.3|76
1743689100000|2025-04-03 14:05:00|1952|1946|1954.5|1948.5|1954.6|1948.6|1951.8|1945.8|49
1743689400000|2025-04-03 14:10:00|1954.8|1948.8|1958.6|1952.6|1958.6|1952.6|1953.9|1947.9|60
1743689700000|2025-04-03 14:15:00|1959.1|1953.1|1962.1|1956.1|1962.5|1956.5|1958.8|1952.8|59
1743690000000|2025-04-03 14:20:00|1962.3|1956.3|1961.9|1955.9|1964.3|1958.3|1961.3|1955.3|61
1743690300000|2025-04-03 14:25:00|1961.8|1955.8|1961.1|1955.1|1963.8|1957.8|1961.1|1955.1|36
1743690600000|2025-04-03 14:30:00|1960.9|1954.9|1962.6|1956.6|1963.5|1957.5|1960.9|1954.9|23
1743690900000|2025-04-03 14:35:00|1963.4|1957.4|1962.6|1956.6|1965|1959|1962.5|1956.5|39
1743691200000|2025-04-03 14:40:00|1962.8|1956.8|1960.6|1954.6|1962.9|1956.9|1960|1954|42
1743691500000|2025-04-03 14:45:00|1960.5|1954.5|1962.6|1956.6|1964.3|1958.3|1960.3|1954.3|60
1743691800000|2025-04-03 14:50:00|1962.5|1956.5|1961.5|1955.5|1963.5|1957.5|1960.3|1954.3|43
1743692100000|2025-04-03 14:55:00|1961.3|1955.3|1956|1950|1961.3|1955.3|1955.6|1949.6|61
1743692400000|2025-04-03 15:00:00|1955.9|1949.9|1952.1|1946.1|1955.9|1949.9|1951.9|1945.9|51
1743692700000|2025-04-03 15:05:00|1952|1946|1960.5|1954.5|1960.5|1954.5|1951.8|1945.8|50
1743693000000|2025-04-03 15:10:00|1960.3|1954.3|1958.5|1952.5|1961.3|1955.3|1958.1|1952.1|54
1743693300000|2025-04-03 15:15:00|1958.8|1952.8|1962|1956|1962.4|1956.4|1958.5|1952.5|40
1743693600000|2025-04-03 15:20:00|1962.1|1956.1|1961.3|1955.3|1962.4|1956.4|1961.1|1955.1|28
1743693900000|2025-04-03 15:25:00|1961.1|1955.1|1958.5|1952.5|1961.1|1955.1|1956.9|1950.9|47
1743694200000|2025-04-03 15:30:00|1958.8|1952.8|1960.5|1954.5|1961|1955|1956.5|1950.5|105
1743694500000|2025-04-03 15:35:00|1960.8|1954.8|1962.3|1956.3|1962.8|1956.8|1959.4|1953.4|67
1743694800000|2025-04-03 15:40:00|1962.8|1956.8|1962.6|1956.6|1964|1958|1958.8|1952.8|72
1743695100000|2025-04-03 15:45:00|1962.9|1956.9|1961.6|1955.6|1962.9|1956.9|1958.8|1952.8|43
1743695400000|2025-04-03 15:50:00|1961.8|1955.8|1963.6|1957.6|1964.9|1958.9|1961.8|1955.8|50
1743695700000|2025-04-03 15:55:00|1963.1|1957.1|1958|1952|1963.1|1957.1|1956.4|1950.4|122
1743696000000|2025-04-03 16:00:00|1958.3|1952.3|1961.1|1955.1|1961.1|1955.1|1958.3|1952.3|17
1743696300000|2025-04-03 16:05:00|1960.9|1954.9|1960.5|1954.5|1960.9|1954.9|1960.4|1954.4|4
1743696600000|2025-04-03 16:10:00|1960.4|1954.4|1957.1|1951.1|1960.4|1954.4|1956.4|1950.4|10
1743696900000|2025-04-03 16:15:00|1957.3|1951.3|1958.3|1952.3|1958.3|1952.3|1957.3|1951.3|5
1743697200000|2025-04-03 16:20:00|1958|1952|1958.9|1952.9|1959.4|1953.4|1958|1952|6
1743697500000|2025-04-03 16:25:00|1959.8|1953.8|1960.5|1954.5|1960.5|1954.5|1959|1953|12
1743697800000|2025-04-03 16:30:00|1960.3|1954.3|1960.1|1954.1|1960.4|1954.4|1959.9|1953.9|7
1743698100000|2025-04-03 16:35:00|1960|1954|1958.8|1952.8|1960|1954|1958.6|1952.6|16
1743698400000|2025-04-03 16:40:00|1959.3|1953.3|1959.6|1953.6|1959.9|1953.9|1959.3|1953.3|8
1743698700000|2025-04-03 16:45:00|1959.4|1953.4|1956.8|1950.8|1959.4|1953.4|1956.8|1950.8|7
1743699000000|2025-04-03 16:50:00|1957.4|1951.4|1956.8|1950.8|1957.4|1951.4|1956.8|1950.8|2
1743699300000|2025-04-03 16:55:00|1956.5|1950.5|1954.6|1948.6|1956.5|1950.5|1954.4|1948.4|11
1743699600000|2025-04-03 17:00:00|1954.9|1948.9|1955.4|1949.4|1955.4|1949.4|1954.9|1948.9|2
1743699900000|2025-04-03 17:05:00|1955.1|1949.1|1955.3|1949.3|1955.3|1949.3|1954.4|1948.4|7
1743700200000|2025-04-03 17:10:00|1954.9|1948.9|1955.9|1949.9|1956.6|1950.6|1954.9|1948.9|7
1743700500000|2025-04-03 17:15:00|1956.6|1950.6|1955.9|1949.9|1956.6|1950.6|1955.9|1949.9|4
1743700800000|2025-04-03 17:20:00|1955.4|1949.4|1955.1|1949.1|1955.4|1949.4|1955.1|1949.1|2
1743701100000|2025-04-03 17:25:00|1955.4|1949.4|1955.6|1949.6|1955.8|1949.8|1955.4|1949.4|5
1743701400000|2025-04-03 17:30:00|1955.5|1949.5|1955.6|1949.6|1955.6|1949.6|1955.4|1949.4|4
1743701700000|2025-04-03 17:35:00|1955.4|1949.4|1955.4|1949.4|1955.4|1949.4|1955.4|1949.4|1
1743702000000|2025-04-03 17:40:00|1955.1|1949.1|1956.6|1950.6|1956.6|1950.6|1955.1|1949.1|5
1743702300000|2025-04-03 17:45:00|1956.5|1950.5|1956|1950|1956.5|1950.5|1956|1950|2
1743702600000|2025-04-03 17:50:00|1957|1951|1956.1|1950.1|1957|1951|1956|1950|4
1743702900000|2025-04-03 17:55:00|1962.5|1943.8|1962.5|1943.8|1962.5|1943.8|1962.5|1943.8|1
1743724800000|2025-04-04 00:00:00|1958.9|1952.9|1957.8|1951.8|1958.9|1952.9|1957.8|1951.8|11
1743725100000|2025-04-04 00:05:00|1958|1952|1958|1952|1958.3|1952.3|1958|1952|13
1743725400000|2025-04-04 00:10:00|1958.3|1952.3|1957|1951|1958.3|1952.3|1955.9|1949.9|11
1743725700000|2025-04-04 00:15:00|1956.8|1950.8|1957.3|1951.3|1957.8|1951.8|1956.8|1950.8|5
1743726000000|2025-04-04 00:20:00|1957.5|1951.5|1956.3|1950.3|1957.5|1951.5|1956.3|1950.3|17
1743726300000|2025-04-04 00:25:00|1956.5|1950.5|1956.8|1950.8|1957.5|1951.5|1956.3|1950.3|10
1743726600000|2025-04-04 00:30:00|1956.5|1950.5|1956.8|1950.8|1956.8|1950.8|1956.3|1950.3|6
1743726900000|2025-04-04 00:35:00|1956.5|1950.5|1956.8|1950.8|1956.8|1950.8|1956.5|1950.5|2
1743727200000|2025-04-04 00:40:00|1957|1951|1957|1951|1957.5|1951.5|1957|1951|7
1743727500000|2025-04-04 00:45:00|1956.8|1950.8|1955.9|1949.9|1956.8|1950.8|1955.6|1949.6|9
1743727800000|2025-04-04 00:50:00|1955.6|1949.6|1955.4|1949.4|1955.6|1949.6|1955.1|1949.1|9
1743728100000|2025-04-04 00:55:00|1955.8|1949.8|1955.6|1949.6|1955.8|1949.8|1955.6|1949.6|2
1743728400000|2025-04-04 01:00:00|1955.4|1949.4|1954.8|1948.8|1955.4|1949.4|1954.8|1948.8|6
1743728700000|2025-04-04 01:05:00|1955|1949|1954.6|1948.6|1955|1949|1954.6|1948.6|3
1743729000000|2025-04-04 01:10:00|1954.5|1948.5|1954.8|1948.8|1954.9|1948.9|1954.5|1948.5|5
1743729300000|2025-04-04 01:15:00|1954.6|1948.6|1955.4|1949.4|1955.4|1949.4|1954.6|1948.6|8
1743729600000|2025-04-04 01:20:00|1955.6|1949.6|1956.8|1950.8|1956.8|1950.8|1955.5|1949.5|7
1743729900000|2025-04-04 01:25:00|1956.5|1950.5|1955|1949|1956.8|1950.8|1955|1949|13
1743730200000|2025-04-04 01:30:00|1954.8|1948.8|1954.8|1948.8|1955|1949|1954.8|1948.8|3
1743730500000|2025-04-04 01:35:00|1954.5|1948.5|1954.3|1948.3|1954.5|1948.5|1954|1948|5
1743730800000|2025-04-04 01:40:00|1954.4|1948.4|1954.3|1948.3|1955|1949|1954.3|1948.3|10
1743731100000|2025-04-04 01:45:00|1954.4|1948.4|1953.8|1947.8|1954.4|1948.4|1953.8|1947.8|10
1743731400000|2025-04-04 01:50:00|1953.9|1947.9|1954.3|1948.3|1954.3|1948.3|1953.9|1947.9|3
1743731700000|2025-04-04 01:55:00|1954.1|1948.1|1954|1948|1954.1|1948.1|1953.8|1947.8|4
1743732000000|2025-04-04 02:00:00|1954.3|1948.3|1954|1948|1954.5|1948.5|1954|1948|4
1743732300000|2025-04-04 02:05:00|1954.3|1948.3|1954.8|1948.8|1954.8|1948.8|1954.3|1948.3|3
1743732600000|2025-04-04 02:10:00|1955|1949|1954.5|1948.5|1955.6|1949.6|1954.3|1948.3|7
1743732900000|2025-04-04 02:15:00|1954.3|1948.3|1954.1|1948.1|1954.3|1948.3|1954.1|1948.1|2
1743733200000|2025-04-04 02:20:00|1954.3|1948.3|1953.6|1947.6|1954.3|1948.3|1953.6|1947.6|8
1743733500000|2025-04-04 02:25:00|1953.8|1947.8|1954.1|1948.1|1954.3|1948.3|1953.5|1947.5|8
1743733800000|2025-04-04 02:30:00|1954|1948|1954.5|1948.5|1954.5|1948.5|1954|1948|4
1743734400000|2025-04-04 02:40:00|1954.3|1948.3|1953.9|1947.9|1954.3|1948.3|1953.9|1947.9|4
1743734700000|2025-04-04 02:45:00|1953.8|1947.8|1953.9|1947.9|1954.3|1948.3|1953.6|1947.6|7
1743735000000|2025-04-04 02:50:00|1953.6|1947.6|1950.5|1944.5|1953.6|1947.6|1949.3|1943.3|12
1743735300000|2025-04-04 02:55:00|1950.3|1944.3|1951|1945|1951|1945|1950.3|1944.3|5
1743735600000|2025-04-04 03:00:00|1951.3|1945.3|1950.5|1944.5|1951.3|1945.3|1950.5|1944.5|4
1743735900000|2025-04-04 03:05:00|1951.3|1945.3|1950.5|1944.5|1951.3|1945.3|1950.3|1944.3|5
1743736200000|2025-04-04 03:10:00|1950.8|1944.8|1951|1945|1951|1945|1950.5|1944.5|3
1743736500000|2025-04-04 03:15:00|1950.8|1944.8|1950.8|1944.8|1950.8|1944.8|1950.8|1944.8|1
1743736800000|2025-04-04 03:20:00|1951.8|1945.8|1953.1|1947.1|1954.5|1948.5|1951.8|1945.8|26
1743737100000|2025-04-04 03:25:00|1953.8|1947.8|1951.4|1945.4|1954.6|1948.6|1951|1945|27
1743737400000|2025-04-04 03:30:00|1951.5|1945.5|1951|1945|1951.8|1945.8|1951|1945|7
1743737700000|2025-04-04 03:35:00|1951.3|1945.3|1951.5|1945.5|1952|1946|1951|1945|8
1743738000000|2025-04-04 03:40:00|1951.8|1945.8|1951.5|1945.5|1951.8|1945.8|1951.5|1945.5|2
1743738300000|2025-04-04 03:45:00|1951.8|1945.8|1950.6|1944.6|1952|1946|1950.6|1944.6|8
1743738600000|2025-04-04 03:50:00|1951|1945|1950.3|1944.3|1951|1945|1950|1944|10
1743738900000|2025-04-04 03:55:00|1950.1|1944.1|1950.3|1944.3|1950.3|1944.3|1950|1944|3
1743739200000|2025-04-04 04:00:00|1950.1|1944.1|1950.3|1944.3|1950.3|1944.3|1950.1|1944.1|2
1743739500000|2025-04-04 04:05:00|1950|1944|1949.6|1943.6|1950.1|1944.1|1949.6|1943.6|6
1743739800000|2025-04-04 04:10:00|1949.4|1943.4|1948.6|1942.6|1949.6|1943.6|1948.6|1942.6|14
1743740100000|2025-04-04 04:15:00|1949|1943|1949.5|1943.5|1949.5|1943.5|1948.6|1942.6|9
1743740400000|2025-04-04 04:20:00|1949.6|1943.6|1949.4|1943.4|1949.6|1943.6|1949.4|1943.4|4
1743740700000|2025-04-04 04:25:00|1949.5|1943.5|1949.1|1943.1|1949.8|1943.8|1949.1|1943.1|5
1743741000000|2025-04-04 04:30:00|1949|1943|1949.3|1943.3|1949.5|1943.5|1949|1943|7
1743741300000|2025-04-04 04:35:00|1949.4|1943.4|1949.4|1943.4|1949.4|1943.4|1949.4|1943.4|1
1743741600000|2025-04-04 04:40:00|1949.1|1943.1|1949.3|1943.3|1949.3|1943.3|1949|1943|4
1743741900000|2025-04-04 04:45:00|1949.5|1943.5|1949.5|1943.5|1949.5|1943.5|1949.3|1943.3|3
1743742200000|2025-04-04 04:50:00|1949.4|1943.4|1949.4|1943.4|1949.5|1943.5|1948.9|1942.9|9
1743742500000|2025-04-04 04:55:00|1949|1943|1949|1943|1949.3|1943.3|1948.6|1942.6|8
1743742800000|2025-04-04 05:00:00|1949.1|1943.1|1949.5|1943.5|1949.5|1943.5|1949.1|1943.1|2
1743743100000|2025-04-04 05:05:00|1949.6|1943.6|1949.8|1943.8|1949.9|1943.9|1949.6|1943.6|3
1743743400000|2025-04-04 05:10:00|1950.1|1944.1|1949.6|1943.6|1950.1|1944.1|1949.6|1943.6|7
1743743700000|2025-04-04 05:15:00|1949.8|1943.8|1949.9|1943.9|1950|1944|1949.8|1943.8|4
1743744000000|2025-04-04 05:20:00|1950.1|1944.1|1951|1945|1951.3|1945.3|1949.9|1943.9|9
1743744300000|2025-04-04 05:25:00|1951.3|1945.3|1952|1946|1952|1946|1951.3|1945.3|6
1743744600000|2025-04-04 05:30:00|1951.8|1945.8|1949.5|1943.5|1951.8|1945.8|1949.5|1943.5|7
1743744900000|2025-04-04 05:35:00|1949.8|1943.8|1950|1944|1950|1944|1949|1943|9
1743745200000|2025-04-04 05:40:00|1949.8|1943.8|1949.8|1943.8|1949.8|1943.8|1949|1943|11
1743745500000|2025-04-04 05:45:00|1950|1944|1949.5|1943.5|1950|1944|1949.5|1943.5|3
1743745800000|2025-04-04 05:50:00|1949.8|1943.8|1949.5|1943.5|1949.8|1943.8|1949.5|1943.5|2
1743746100000|2025-04-04 05:55:00|1949.8|1943.8|1949.5|1943.5|1949.8|1943.8|1949.5|1943.5|6
1743746400000|2025-04-04 06:00:00|1949.3|1943.3|1949.8|1943.8|1950|1944|1949.3|1943.3|9
1743746700000|2025-04-04 06:05:00|1949.5|1943.5|1949.5|1943.5|1949.5|1943.5|1949.5|1943.5|1
1743747000000|2025-04-04 06:10:00|1949.8|1943.8|1950|1944|1950.5|1944.5|1949.8|1943.8|6
1743747300000|2025-04-04 06:15:00|1950.3|1944.3|1951|1945|1951.3|1945.3|1950.3|1944.3|6
1743747600000|2025-04-04 06:20:00|1950.8|1944.8|1951|1945|1951.5|1945.5|1950.8|1944.8|9
1743747900000|2025-04-04 06:25:00|1950.8|1944.8|1951|1945|1951.3|1945.3|1950|1944|8
1743748200000|2025-04-04 06:30:00|1950.8|1944.8|1950.8|1944.8|1950.8|1944.8|1950.5|1944.5|3
1743748500000|2025-04-04 06:35:00|1949.9|1943.9|1949.8|1943.8|1950.8|1944.8|1949.5|1943.5|14
1743748800000|2025-04-04 06:40:00|1949.5|1943.5|1949.5|1943.5|1949.8|1943.8|1949|1943|7
1743749100000|2025-04-04 06:45:00|1949.8|1943.8|1948.5|1942.5|1950.3|1944.3|1948.3|1942.3|17
1743749400000|2025-04-04 06:50:00|1948.1|1942.1|1948.3|1942.3|1948.5|1942.5|1948.1|1942.1|5
1743749700000|2025-04-04 06:55:00|1947.8|1941.8|1948.3|1942.3|1948.3|1942.3|1947.8|1941.8|2
1743750000000|2025-04-04 07:00:00|1947.9|1941.9|1945|1939|1948.1|1942.1|1944.8|1938.8|32
1743750300000|2025-04-04 07:05:00|1945.3|1939.3|1944.8|1938.8|1945.6|1939.6|1943.8|1937.8|20
1743750600000|2025-04-04 07:10:00|1945|1939|1944.3|1938.3|1946|1940|1943.8|1937.8|17
1743750900000|2025-04-04 07:15:00|1944.1|1938.1|1941.5|1935.5|1944.1|1938.1|1940.1|1934.1|78
1743751200000|2025-04-04 07:20:00|1941.3|1935.3|1941.1|1935.1|1942.5|1936.5|1940.6|1934.6|35
1743751500000|2025-04-04 07:25:00|1941|1935|1940.1|1934.1|1941|1935|1939.9|1933.9|24
1743751800000|2025-04-04 07:30:00|1939.9|1933.9|1939.8|1933.8|1941|1935|1939.3|1933.3|30
1743752100000|2025-04-04 07:35:00|1939.9|1933.9|1938.8|1932.8|1940.1|1934.1|1938.5|1932.5|19
1743752400000|2025-04-04 07:40:00|1938.5|1932.5|1935.8|1929.8|1938.5|1932.5|1935.6|1929.6|43
1743752700000|2025-04-04 07:45:00|1936.1|1930.1|1936.8|1930.8|1936.8|1930.8|1935.3|1929.3|15
1743753000000|2025-04-04 07:50:00|1936.6|1930.6|1938.5|1932.5|1938.9|1932.9|1935.9|1929.9|29
1743753300000|2025-04-04 07:55:00|1938.4|1932.4|1937.8|1931.8|1939.5|1933.5|1937.8|1931.8|38
1743753600000|2025-04-04 08:00:00|1938|1932|1933.1|1927.1|1938.3|1932.3|1932.4|1926.4|52
1743753900000|2025-04-04 08:05:00|1933.3|1927.3|1934.3|1928.3|1934.3|1928.3|1932.8|1926.8|31
1743754200000|2025-04-04 08:10:00|1934.8|1928.8|1936.5|1930.5|1937.5|1931.5|1934.5|1928.5|32
1743754500000|2025-04-04 08:15:00|1936.4|1930.4|1934.8|1928.8|1937.3|1931.3|1934.8|1928.8|43
1743754800000|2025-04-04 08:20:00|1934.5|1928.5|1936.5|1930.5|1936.9|1930.9|1933.4|1927.4|33
1743755100000|2025-04-04 08:25:00|1936.4|1930.4|1936.6|1930.6|1937.1|1931.1|1935.4|1929.4|31
1743755400000|2025-04-04 08:30:00|1936.8|1930.8|1936|1930|1937.1|1931.1|1935.5|1929.5|27
1743755700000|2025-04-04 08:35:00|1935.9|1929.9|1936.9|1930.9|1936.9|1930.9|1935.9|1929.9|14
1743756000000|2025-04-04 08:40:00|1936.8|1930.8|1936.8|1930.8|1936.8|1930.8|1936|1930|10
1743756300000|2025-04-04 08:45:00|1936.5|1930.5|1932.5|1926.5|1936.5|1930.5|1932.5|1926.5|37
1743756600000|2025-04-04 08:50:00|1932.3|1926.3|1931|1925|1932.3|1926.3|1930|1924|37
1743756900000|2025-04-04 08:55:00|1930.9|1924.9|1931.3|1925.3|1932|1926|1930.5|1924.5|19
1743757200000|2025-04-04 09:00:00|1931.1|1925.1|1930.5|1924.5|1931.1|1925.1|1929.9|1923.9|30
1743757500000|2025-04-04 09:05:00|1930.3|1924.3|1932.8|1926.8|1932.8|1926.8|1929.8|1923.8|23
1743757800000|2025-04-04 09:10:00|1932.9|1926.9|1932.5|1926.5|1932.9|1926.9|1931.6|1925.6|38
1743758100000|2025-04-04 09:15:00|1932.3|1926.3|1931.1|1925.1|1932.5|1926.5|1931.1|1925.1|18
1743758400000|2025-04-04 09:20:00|1931.3|1925.3|1931.8|1925.8|1932.8|1926.8|1931.3|1925.3|26
1743758700000|2025-04-04 09:25:00|1931.6|1925.6|1931.3|1925.3|1931.6|1925.6|1931|1925|10
1743759000000|2025-04-04 09:30:00|1931.1|1925.1|1930.5|1924.5|1931.1|1925.1|1930.3|1924.3|20
1743759300000|2025-04-04 09:35:00|1930.4|1924.4|1931.5|1925.5|1931.5|1925.5|1930.3|1924.3|12
1743759600000|2025-04-04 09:40:00|1931.3|1925.3|1930.5|1924.5|1931.5|1925.5|1930.5|1924.5|15
1743759900000|2025-04-04 09:45:00|1930.6|1924.6|1930.8|1924.8|1931|1925|1930.3|1924.3|13
1743760200000|2025-04-04 09:50:00|1930.6|1924.6|1930.8|1924.8|1931.1|1925.1|1930.3|1924.3|21
1743760500000|2025-04-04 09:55:00|1930.9|1924.9|1930.3|1924.3|1930.9|1924.9|1930.3|1924.3|11
1743760800000|2025-04-04 10:00:00|1930.8|1924.8|1930.5|1924.5|1931.3|1925.3|1930.5|1924.5|11
1743761100000|2025-04-04 10:05:00|1930.3|1924.3|1930|1924|1930.8|1924.8|1929.8|1923.8|58
1743761400000|2025-04-04 10:10:00|1930.1|1924.1|1926.4|1920.4|1930.1|1924.1|1926.3|1920.3|62
1743761700000|2025-04-04 10:15:00|1926.3|1920.3|1924.5|1918.5|1926.3|1920.3|1924.3|1918.3|34
1743762000000|2025-04-04 10:20:00|1924.3|1918.3|1925.8|1919.8|1925.8|1919.8|1924.3|1918.3|26
1743762300000|2025-04-04 10:25:00|1926|1920|1928.4|1922.4|1930.1|1924.1|1926|1920|57
1743762600000|2025-04-04 10:30:00|1928.3|1922.3|1928.3|1922.3|1928.4|1922.4|1927.6|1921.6|28
1743762900000|2025-04-04 10:35:00|1928.5|1922.5|1928.8|1922.8|1929|1923|1928.1|1922.1|13
1743763200000|2025-04-04 10:40:00|1928.4|1922.4|1928.6|1922.6|1928.8|1922.8|1928.4|1922.4|15
1743763500000|2025-04-04 10:45:00|1928.8|1922.8|1928.4|1922.4|1928.9|1922.9|1927.5|1921.5|40
1743763800000|2025-04-04 10:50:00|1928.1|1922.1|1927.8|1921.8|1928.4|1922.4|1926.8|1920.8|33
1743764100000|2025-04-04 10:55:00|1928|1922|1928|1922|1928.3|1922.3|1925.8|1919.8|41
1743764400000|2025-04-04 11:00:00|1928.3|1922.3|1930.1|1924.1|1932.3|1926.3|1928.3|1922.3|89
1743764700000|2025-04-04 11:05:00|1929.9|1923.9|1928|1922|1930.3|1924.3|1926.4|1920.4|45
1743765000000|2025-04-04 11:10:00|1927.8|1921.8|1929.3|1923.3|1931.1|1925.1|1927.8|1921.8|60
1743765300000|2025-04-04 11:15:00|1929.5|1923.5|1926.4|1920.4|1929.5|1923.5|1926.4|1920.4|66
1743765600000|2025-04-04 11:20:00|1926.3|1920.3|1925.5|1919.5|1926.3|1920.3|1924.5|1918.5|25
1743765900000|2025-04-04 11:25:00|1925.6|1919.6|1924.1|1918.1|1925.6|1919.6|1924|1918|27
1743766200000|2025-04-04 11:30:00|1924.3|1918.3|1925.5|1919.5|1925.5|1919.5|1923.8|1917.8|31
1743766500000|2025-04-04 11:35:00|1925.8|1919.8|1926.5|1920.5|1927.5|1921.5|1925.8|1919.8|43
1743766800000|2025-04-04 11:40:00|1926.3|1920.3|1926.3|1920.3|1927.1|1921.1|1926|1920|48
1743767100000|2025-04-04 11:45:00|1926.5|1920.5|1919.6|1913.6|1927.3|1921.3|1918.8|1912.8|102
1743767400000|2025-04-04 11:50:00|1919.5|1913.5|1916.5|1910.5|1920.3|1914.3|1916.5|1910.5|78
1743767700000|2025-04-04 11:55:00|1917.1|1911.1|1917.6|1911.6|1919|1913|1916.5|1910.5|62
1743768000000|2025-04-04 12:00:00|1917.3|1911.3|1913.8|1907.8|1917.3|1911.3|1913.8|1907.8|84
1743768300000|2025-04-04 12:05:00|1914|1908|1917.8|1911.8|1917.8|1911.8|1914|1908|73
1743768600000|2025-04-04 12:10:00|1917.3|1911.3|1915.3|1909.3|1917.9|1911.9|1914.4|1908.4|81
1743768900000|2025-04-04 12:15:00|1915.5|1909.5|1917.3|1911.3|1918.1|1912.1|1915|1909|99
1743769200000|2025-04-04 12:20:00|1917.5|1911.5|1920.5|1914.5|1921.4|1915.4|1916.3|1910.3|71
1743769500000|2025-04-04 12:25:00|1920.3|1914.3|1920.9|1914.9|1923.3|1917.3|1920.1|1914.1|51
1743769800000|2025-04-04 12:30:00|1920.4|1914.4|1923|1917|1923.5|1917.5|1917.1|1911.1|89
1743770100000|2025-04-04 12:35:00|1923.3|1917.3|1925.5|1919.5|1927.5|1921.5|1923.3|1917.3|130
1743770400000|2025-04-04 12:40:00|1925.8|1919.8|1922.9|1916.9|1925.8|1919.8|1918.8|1912.8|97
1743770700000|2025-04-04 12:45:00|1923.1|1917.1|1926.3|1920.3|1926.9|1920.9|1921.9|1915.9|120
1743771000000|2025-04-04 12:50:00|1926.5|1920.5|1921|1915|1926.6|1920.6|1919.6|1913.6|116
1743771300000|2025-04-04 12:55:00|1920.8|1914.8|1922.3|1916.3|1922.3|1916.3|1918.6|1912.6|94
1743771600000|2025-04-04 13:00:00|1922|1916|1925.3|1919.3|1925.6|1919.6|1917.3|1911.3|133
1743771900000|2025-04-04 13:05:00|1925.1|1919.1|1929.6|1923.6|1931|1925|1924.5|1918.5|115
1743772200000|2025-04-04 13:10:00|1929.5|1923.5|1923|1917|1929.5|1923.5|1921.9|1915.9|105
1743772500000|2025-04-04 13:15:00|1922.8|1916.8|1920.8|1914.8|1923.5|1917.5|1920.1|1914.1|50
1743772800000|2025-04-04 13:20:00|1920.5|1914.5|1921.5|1915.5|1922.4|1916.4|1920.5|1914.5|60
1743773100000|2025-04-04 13:25:00|1921.4|1915.4|1918.3|1912.3|1921.4|1915.4|1918|1912|53
1743773400000|2025-04-04 13:30:00|1918.1|1912.1|1918.5|1912.5|1919.3|1913.3|1918|1912|40
1743773700000|2025-04-04 13:35:00|1918.6|1912.6|1919.5|1913.5|1922.3|1916.3|1918.6|1912.6|75
1743774000000|2025-04-04 13:40:00|1919.8|1913.8|1921.3|1915.3|1922.8|1916.8|1919.1|1913.1|78
1743774300000|2025-04-04 13:45:00|1921|1915|1919.5|1913.5|1921.3|1915.3|1919.1|1913.1|46
1743774600000|2025-04-04 13:50:00|1919.8|1913.8|1919.5|1913.5|1920.5|1914.5|1918|1912|38
1743774900000|2025-04-04 13:55:00|1919.6|1913.6|1919|1913|1920.3|1914.3|1918.5|1912.5|31
1743775200000|2025-04-04 14:00:00|1919.3|1913.3|1923.9|1917.9|1923.9|1917.9|1919.1|1913.1|70
1743775500000|2025-04-04 14:05:00|1924.1|1918.1|1924.5|1918.5|1928.6|1922.6|1922.3|1916.3|85
1743775800000|2025-04-04 14:10:00|1925.3|1919.3|1925.6|1919.6|1927.3|1921.3|1924.6|1918.6|64
1743776100000|2025-04-04 14:15:00|1925.8|1919.8|1923.3|1917.3|1926.5|1920.5|1922.9|1916.9|51
1743776400000|2025-04-04 14:20:00|1922.9|1916.9|1922.1|1916.1|1924.4|1918.4|1921.5|1915.5|33
1743776700000|2025-04-04 14:25:00|1922|1916|1918.6|1912.6|1922.9|1916.9|1918.6|1912.6|60
1743777000000|2025-04-04 14:30:00|1918.5|1912.5|1918.4|1912.4|1919|1913|1918|1912|40
1743777300000|2025-04-04 14:35:00|1918.3|1912.3|1918|1912|1918.3|1912.3|1917.6|1911.6|45
1743777600000|2025-04-04 14:40:00|1917.8|1911.8|1914.8|1908.8|1918.5|1912.5|1914.8|1908.8|40
1743777900000|2025-04-04 14:45:00|1914.6|1908.6|1915.3|1909.3|1915.8|1909.8|1914.4|1908.4|27
1743778200000|2025-04-04 14:50:00|1915|1909|1917.8|1911.8|1918.8|1912.8|1914.8|1908.8|65
1743778500000|2025-04-04 14:55:00|1917.6|1911.6|1916.8|1910.8|1918.8|1912.8|1916.5|1910.5|69
1743778800000|2025-04-04 15:00:00|1916.5|1910.5|1920.8|1914.8|1922.5|1916.5|1915.6|1909.6|129
1743779100000|2025-04-04 15:05:00|1920.9|1914.9|1921|1915|1921.5|1915.5|1917.9|1911.9|81
1743779400000|2025-04-04 15:10:00|1920.8|1914.8|1922.3|1916.3|1923.8|1917.8|1919.4|1913.4|76
1743779700000|2025-04-04 15:15:00|1921.9|1915.9|1918.9|1912.9|1923.8|1917.8|1918.9|1912.9|84
1743780000000|2025-04-04 15:20:00|1918.6|1912.6|1918|1912|1919|1913|1917.1|1911.1|64
1743780300000|2025-04-04 15:25:00|1917.8|1911.8|1918.5|1912.5|1919.6|1913.6|1917.3|1911.3|82
1743780600000|2025-04-04 15:30:00|1918.4|1912.4|1917.9|1911.9|1919.1|1913.1|1916.9|1910.9|73
1743780900000|2025-04-04 15:35:00|1918.1|1912.1|1916.3|1910.3|1918.3|1912.3|1915|1909|78
1743781200000|2025-04-04 15:40:00|1916|1910|1916.5|1910.5|1917.3|1911.3|1916|1910|31
1743781500000|2025-04-04 15:45:00|1916.8|1910.8|1916.8|1910.8|1918.8|1912.8|1916.6|1910.6|46
1743781800000|2025-04-04 15:50:00|1916.6|1910.6|1914|1908|1917|1911|1913.6|1907.6|65
1743782100000|2025-04-04 15:55:00|1913.8|1907.8|1908|1902|1914|1908|1904.9|1898.9|177
1743782400000|2025-04-04 16:00:00|1908.5|1902.5|1913.3|1907.3|1914.8|1908.8|1908.5|1902.5|46
1743782700000|2025-04-04 16:05:00|1914.3|1908.3|1913|1907|1914.6|1908.6|1911.9|1905.9|39
1743783000000|2025-04-04 16:10:00|1912.9|1906.9|1911.9|1905.9|1912.9|1906.9|1908.9|1902.9|34
1743783300000|2025-04-04 16:15:00|1912.1|1906.1|1911.6|1905.6|1914.6|1908.6|1911.6|1905.6|26
1743783600000|2025-04-04 16:20:00|1911.9|1905.9|1910.4|1904.4|1911.9|1905.9|1909.9|1903.9|12
1743783900000|2025-04-04 16:25:00|1910.1|1904.1|1909.4|1903.4|1910.6|1904.6|1909.1|1903.1|14
1743784200000|2025-04-04 16:30:00|1909.1|1903.1|1909.4|1903.4|1910.1|1904.1|1909.1|1903.1|12
1743784500000|2025-04-04 16:35:00|1909.6|1903.6|1910.6|1904.6|1913.4|1907.4|1909.6|1903.5|16
1743784800000|2025-04-04 16:40:00|1912.1|1906.1|1911.1|1905.1|1913.6|1907.6|1911.1|1905.1|10
1743785100000|2025-04-04 16:45:00|1911.4|1905.4|1913.9|1907.9|1914.1|1908.1|1911.4|1905.4|8
1743785400000|2025-04-04 16:50:00|1913.6|1907.6|1914.1|1908.1|1914.1|1908.1|1912.6|1906.6|7
1743785700000|2025-04-04 16:55:00|1915.8|1906.5|1916.3|1907|1916.3|1907|1914.8|1905.3|7
1743786000000|2025-04-04 17:00:00|1916.5|1907.3|1916.5|1907|1916.8|1907.5|1916.5|1907|7
1743786300000|2025-04-04 17:05:00|1916.3|1907.3|1917.8|1908.5|1917.8|1908.5|1916.3|1907.3|14
1743786600000|2025-04-04 17:10:00|1917.3|1908|1916|1906.5|1917.3|1908|1915.5|1906.3|8
1743786900000|2025-04-04 17:15:00|1915.5|1906.3|1913.8|1904.5|1915.5|1906.3|1913.8|1904.5|5
1743787200000|2025-04-04 17:20:00|1913|1903.5|1913.5|1904.3|1913.5|1904.3|1912|1902.8|4
1743787500000|2025-04-04 17:25:00|1914|1904.8|1914.3|1904.8|1914.3|1904.8|1914|1904.8|2
1743787800000|2025-04-04 17:30:00|1914|1904.5|1913.5|1904.3|1914|1904.5|1913.5|1904.3|3
1743788100000|2025-04-04 17:35:00|1913.8|1904.5|1914|1904.5|1914|1904.5|1913.8|1904.5|2
1743788400000|2025-04-04 17:40:00|1913.8|1905|1914.8|1905.5|1914.8|1905.5|1913.8|1905|4
1743788700000|2025-04-04 17:45:00|1914.3|1905|1914.8|1905.3|1914.8|1905.5|1914.3|1905|3
1743789000000|2025-04-04 17:50:00|1915.3|1905.5|1915.8|1906.3|1915.8|1906.3|1914.8|1905.3|7
1743789300000|2025-04-04 17:55:00|1920.5|1901.8|1920.3|1901.5|1921.3|1902.5|1920.3|1901.5|8
1743984000000|2025-04-07 00:00:00|1887.1|1867.1|1879|1859|1887.1|1871.8|1868|1858.5|33
1743984300000|2025-04-07 00:05:00|1876.6|1856.6|1874.3|1864|1876.6|1864|1862.3|1852|26
1743984600000|2025-04-07 00:10:00|1873.3|1865|1869|1859.5|1874.5|1865|1867|1857.8|14
1743984900000|2025-04-07 00:15:00|1865.8|1859.8|1869.8|1860.5|1873.8|1864.3|1862.5|1852.5|53
1743985200000|2025-04-07 00:20:00|1869.5|1860|1872.8|1863.3|1872.8|1863.5|1869|1859.8|17
1743985500000|2025-04-07 00:25:00|1872|1862.8|1870.3|1860.8|1872|1862.8|1868|1858.8|15
1743985800000|2025-04-07 00:30:00|1870|1860.5|1868.5|1859.3|1870.3|1860.8|1864.3|1855|25
1743986100000|2025-04-07 00:35:00|1868.3|1858.8|1868|1858.8|1868.3|1858.8|1866.5|1857.3|14
1743986400000|2025-04-07 00:40:00|1868.5|1859.3|1867.3|1857.8|1872|1862.8|1867.3|1857.8|19
1743986700000|2025-04-07 00:45:00|1867.5|1858.3|1868.5|1859|1868.5|1859|1867.5|1858.3|6
1743987000000|2025-04-07 00:50:00|1868.8|1859.3|1868.5|1859|1868.8|1859.3|1867.3|1857.8|8
1743987300000|2025-04-07 00:55:00|1868|1858.8|1864.3|1855|1869|1859.8|1863.5|1854.3|24
1743987600000|2025-04-07 01:00:00|1864.8|1855.3|1861.8|1852.3|1868.3|1859|1856.3|1847|250
1743987900000|2025-04-07 01:05:00|1861.5|1852|1864.8|1855.3|1872|1860.5|1856|1846.8|202
1743988200000|2025-04-07 01:10:00|1865|1855.5|1872.3|1863|1873|1863.5|1864.8|1855.3|124
1743988500000|2025-04-07 01:15:00|1872.5|1863.3|1878|1868.5|1878.8|1869.3|1870.3|1860.8|63
1743988800000|2025-04-07 01:20:00|1878.3|1869|1885.3|1876|1886|1876.5|1878.3|1868.8|87
1743989100000|2025-04-07 01:25:00|1885.8|1876.3|1891.5|1882.3|1891.5|1882.3|1885|1875.5|59
1743989400000|2025-04-07 01:30:00|1892|1882.5|1903.3|1894|1903.3|1894|1891.3|1882|59
1743989700000|2025-04-07 01:35:00|1903|1893.5|1905.8|1896.3|1909|1899.8|1902|1892.5|132
1743990000000|2025-04-07 01:40:00|1906.3|1896.8|1909.3|1899.8|1912|1902.5|1902|1892.8|146
1743990300000|2025-04-07 01:45:00|1908.8|1899.5|1913.5|1904|1913.5|1904|1904.5|1895|106
1743990600000|2025-04-07 01:50:00|1913|1903.5|1916|1906.5|1916|1906.5|1909.3|1900|83
1743990900000|2025-04-07 01:55:00|1916.8|1907.3|1913.8|1904.5|1918|1908.5|1912.3|1902.8|63
1743991200000|2025-04-07 02:00:00|1913.5|1904.3|1919.5|1910|1920.8|1911.5|1912.5|1903|47
1743991500000|2025-04-07 02:05:00|1920|1910.8|1924.8|1915.5|1925.3|1915.8|1919.5|1910|46
1743991800000|2025-04-07 02:10:00|1924.5|1915.3|1927.5|1918.3|1928|1918.8|1923.5|1914|31
1743992100000|2025-04-07 02:15:00|1927.3|1917.8|1928.3|1919|1929.3|1919.8|1925|1915.5|25
1743992400000|2025-04-07 02:20:00|1928|1918.5|1926.3|1916.8|1928|1918.5|1924.5|1915|25
1743992700000|2025-04-07 02:25:00|1925.8|1916.5|1924.8|1915.3|1926.8|1917.3|1924.3|1914.8|13
1743993000000|2025-04-07 02:30:00|1925.3|1916|1927.8|1918.3|1928.8|1919.5|1923|1913.8|35
1743993300000|2025-04-07 02:35:00|1928.8|1919.5|1924.8|1915.3|1929.8|1919.8|1924.3|1915|42
1743993600000|2025-04-07 02:40:00|1924.3|1915|1927.5|1918|1927.8|1918.3|1924.3|1915|27
1743993900000|2025-04-07 02:45:00|1927.8|1918.3|1927|1917.5|1928|1918.5|1925.5|1916.3|16
1743994200000|2025-04-07 02:50:00|1926.5|1917.3|1925.3|1915.8|1927|1917.5|1924.8|1915.3|11
1743994500000|2025-04-07 02:55:00|1925.8|1916.3|1921.3|1911.8|1925.8|1916.3|1920.5|1911.3|32
1743994800000|2025-04-07 03:00:00|1920.8|1911.5|1917.8|1908.5|1921.3|1911.8|1916.5|1907|28
1743995100000|2025-04-07 03:05:00|1918|1908.8|1913.3|1903.8|1918.3|1909|1912.8|1903.5|39
1743995400000|2025-04-07 03:10:00|1913.5|1904|1914|1904.5|1914.8|1905.5|1913|1902.8|21
1743995700000|2025-04-07 03:15:00|1914.3|1904.8|1915.5|1906.3|1917.3|1908|1914.3|1904.8|42
1743996000000|2025-04-07 03:20:00|1916|1906.5|1917.3|1907.8|1918.3|1908.5|1916|1906.5|12
1743996300000|2025-04-07 03:25:00|1917|1907.5|1920.5|1911|1921|1911.8|1916.8|1907.3|13
1743996600000|2025-04-07 03:30:00|1920.3|1910.8|1918.5|1909.3|1920.5|1911|1918.3|1908.8|17
1743996900000|2025-04-07 03:35:00|1919|1909.5|1919.8|1910.5|1920.3|1910.8|1918.3|1909|20
1743997200000|2025-04-07 03:40:00|1920.3|1910.8|1918.5|1909|1920.3|1910.8|1918.3|1908.8|9
1743997500000|2025-04-07 03:45:00|1918.3|1908.8|1917.3|1908|1918.3|1908.8|1916.3|1907|19
1743997800000|2025-04-07 03:50:00|1917.5|1908.3|1918|1908.8|1918.8|1909.3|1917.5|1908|10
1743998100000|2025-04-07 03:55:00|1918.3|1908.5|1918.5|1909.3|1918.5|1909.3|1918.3|1908.5|4
1743998400000|2025-04-07 04:00:00|1918.8|1909.5|1924.8|1915.5|1924.8|1915.5|1918.8|1909.5|14
1743998700000|2025-04-07 04:05:00|1925|1915.8|1922.8|1913.5|1925|1915.8|1920.3|1911|19
1743999000000|2025-04-07 04:10:00|1923|1913.8|1921|1911.5|1923.3|1913.8|1920.8|1911.3|8
1743999300000|2025-04-07 04:15:00|1920.8|1911.8|1921.3|1911.8|1921.3|1911.8|1920|1910.8|9
1743999600000|2025-04-07 04:20:00|1921|1911.5|1918.5|1909|1921|1911.5|1918|1908.8|9
1743999900000|2025-04-07 04:25:00|1918|1908.8|1916.5|1907.3|1918|1908.8|1914|1904.8|18
1744000200000|2025-04-07 04:30:00|1916.3|1906.8|1914.8|1905.5|1916.3|1906.8|1911.5|1902.3|18
1744000500000|2025-04-07 04:35:00|1914.3|1905|1911.5|1902.3|1914.3|1905|1911|1901.8|9
1744000800000|2025-04-07 04:40:00|1911.8|1902.5|1912|1902.8|1912.3|1903|1911.8|1902.5|5
1744001100000|2025-04-07 04:45:00|1912.3||1912.3||1912.3||1912.3||1
1744001400000|2025-04-07 04:50:00|1912.5|1903|1912.8|1903.5|1912.8|1903.5|1912.5|1903|2
1744001700000|2025-04-07 04:55:00|1913|1903.3|1913.8|1904.3|1913.8|1904.5|1913|1903.3|6
1744002000000|2025-04-07 05:00:00|1913.5|1904|1912.5|1903|1913.5|1904|1912.5|1903|4
1744002300000|2025-04-07 05:05:00|1911|1901.8|1908.8|1899.3|1911|1901.8|1908.8|1899.3|12
1744002600000|2025-04-07 05:10:00|1908.5|1899|1909.3|1900|1909.3|1900|1908.5|1899|3
1744002900000|2025-04-07 05:15:00|1908.8|1899.5|1916.5|1907|1916.5|1907|1908.5|1899|22
1744003200000|2025-04-07 05:20:00|1916|1906.8|1920.5|1911.3|1921.3|1911.3|1915|1905.8|28
1744003500000|2025-04-07 05:25:00|1920.8|1911|1922.8|1913.3|1923|1913.5|1920.5|1911|9
1744003800000|2025-04-07 05:30:00|1922.3|1913|1917.8|1908.3|1923.8|1914.5|1916.8|1907.3|37
1744004100000|2025-04-07 05:35:00|1917.5|1908|1912|1902.8|1917.5|1908|1912|1902.8|28
1744004400000|2025-04-07 05:40:00|1911.8|1902.5|1911.5|1902.3|1912|1902.5|1911.3|1902|5
1744004700000|2025-04-07 05:45:00|1912|1902.8|1911|1901.5|1913.3|1903.8|1911|1901.5|10
1744005000000|2025-04-07 05:50:00|1910.8|1901|1908.8|1899.3|1910.8|1901|1908|1898.5|11
1744005300000|2025-04-07 05:55:00|1908.5|1898.3|1908.3|1899|1908.5|1899|1907.5|1898.3|8
1744005600000|2025-04-07 06:00:00|1908|1898.8|1910|1900.5|1910.8|1901.3|1907.8|1898.5|17
1744005900000|2025-04-07 06:05:00|1910.3|1901|1909|1899.5|1911.8|1902.3|1909|1899.5|40
1744006200000|2025-04-07 06:10:00|1908.8|1899.3|1907|1897.8|1911|1900.5|1907|1897.8|12
1744006500000|2025-04-07 06:15:00|1907.3|1897.3|1907|1897.5|1907.5|1898.3|1906|1896.5|9
1744006800000|2025-04-07 06:20:00|1907.3|1898|1910.5|1901.3|1911.3|1901.8|1907.3|1898|22
1744007100000|2025-04-07 06:25:00|1910.3|1900.8|1905.3|1895.8|1910.3|1900.8|1904.8|1895.3|26
1744007400000|2025-04-07 06:30:00|1905.5|1896|1907.8|1898.3|1908|1898.5|1905.5|1896|13
1744007700000|2025-04-07 06:35:00|1908|1898.8|1907.3|1897.8|1909.3|1899.8|1907.3|1897.8|11
1744008000000|2025-04-07 06:40:00|1906.8|1897.3|1903.3|1893.8|1906.8|1897.3|1903.3|1893.8|14
1744008300000|2025-04-07 06:45:00|1903|1893.5|1899.5|1890.3|1903|1893.5|1899.3|1890|21
1744008600000|2025-04-07 06:50:00|1899.3|1889.8|1896|1886.8|1899.3|1889.8|1895.3|1885.8|24
1744008900000|2025-04-07 06:55:00|1895.8|1886.3|1889.6|1883.6|1896|1888.1|1889.6|1883.6|42
1744009200000|2025-04-07 07:00:00|1889.8|1883.8|1883.8|1877.8|1890.5|1884.5|1879.4|1873.4|125
1744009500000|2025-04-07 07:05:00|1884.1|1878.1|1882.6|1876.6|1885.6|1879.6|1881|1875|64
1744009800000|2025-04-07 07:10:00|1882.5|1876.5|1880.5|1874.5|1883.9|1877.9|1879.9|1873.9|65
1744010100000|2025-04-07 07:15:00|1880.8|1874.8|1877.1|1871.1|1882.3|1876.3|1874.4|1868.4|72
1744010400000|2025-04-07 07:20:00|1877|1871|1876.1|1870.1|1879.9|1873.9|1875.5|1869.5|78
1744010700000|2025-04-07 07:25:00|1875.9|1869.9|1875.1|1869.1|1876.5|1870.5|1871.4|1865.4|57
1744011000000|2025-04-07 07:30:00|1874.9|1868.9|1869.5|1863.5|1875.1|1869.1|1868.8|1862.8|73
1744011300000|2025-04-07 07:35:00|1869.8|1863.8|1871.8|1865.8|1873|1867|1869.1|1863.1|73
1744011600000|2025-04-07 07:40:00|1872.1|1866.1|1870|1864|1876.5|1870.5|1870|1864|77
1744011900000|2025-04-07 07:45:00|1869.8|1863.8|1877.1|1871.1|1878.9|1872.9|1869.1|1863.1|76
1744012200000|2025-04-07 07:50:00|1876.9|1870.9|1878.5|1872.5|1879.1|1873.1|1875.1|1869.1|49
1744012500000|2025-04-07 07:55:00|1878.1|1872.1|1877.9|1871.9|1879.6|1873.6|1875.5|1869.5|40
1744012800000|2025-04-07 08:00:00|1877.6|1871.6|1885.9|1879.9|1886.4|1880.4|1873.5|1867.5|107
1744013100000|2025-04-07 08:05:00|1886|1880|1890.6|1884.6|1891.5|1885.5|1885.4|1879.4|110
1744013400000|2025-04-07 08:10:00|1890.9|1884.9|1885.5|1879.5|1893.6|1887.6|1884.8|1878.8|69
1744013700000|2025-04-07 08:15:00|1885.9|1879.9|1885.5|1879.5|1890.9|1884.9|1884.3|1878.3|51
1744014000000|2025-04-07 08:20:00|1885.8|1879.8|1882.3|1876.3|1887|1881|1881.8|1875.8|38
1744014300000|2025-04-07 08:25:00|1882|1876|1880.9|1874.9|1882|1876|1880.3|1874.3|27
1744014600000|2025-04-07 08:30:00|1880.8|1874.8|1879.8|1873.8|1881.1|1875.1|1877.4|1871.4|61
1744014900000|2025-04-07 08:35:00|1879.4|1873.4|1878.4|1872.4|1879.4|1873.4|1876.3|1870.3|34
1744015200000|2025-04-07 08:40:00|1878.5|1872.5|1877.4|1871.4|1879.9|1873.9|1877.3|1871.3|42
1744015500000|2025-04-07 08:45:00|1877.6|1871.6|1879|1873|1879.6|1873.6|1877.4|1871.4|28
1744015800000|2025-04-07 08:50:00|1878.8|1872.8|1877.3|1871.3|1879.8|1873.8|1876.9|1870.9|41
1744016100000|2025-04-07 08:55:00|1876.9|1870.9|1875.6|1869.6|1877.4|1871.4|1875.3|1869.3|23
1744016400000|2025-04-07 09:00:00|1875.9|1869.9|1877.4|1871.4|1878.8|1872.8|1874.1|1868.1|49
1744016700000|2025-04-07 09:05:00|1877.1|1871.1|1876|1870|1879.3|1873.3|1874.9|1868.9|72
1744017000000|2025-04-07 09:10:00|1876.3|1870.3|1871.6|1865.6|1877.3|1871.3|1871.4|1865.4|65
1744017300000|2025-04-07 09:15:00|1872.5|1866.5|1873.9|1867.9|1876.5|1870.3|1872.5|1866.5|46
1744017600000|2025-04-07 09:20:00|1874|1868|1873|1867|1875.4|1869.4|1872.3|1866.3|53
1744017900000|2025-04-07 09:25:00|1872.8|1866.8|1872.1|1866.1|1872.8|1866.8|1870.4|1864.4|52
1744018200000|2025-04-07 09:30:00|1872|1866|1872|1866|1876.8|1870.8|1871.6|1865.6|86
1744018500000|2025-04-07 09:35:00|1871.8|1865.8|1877.6|1871.6|1877.6|1871.6|1871.8|1865.8|80
1744018800000|2025-04-07 09:40:00|1877.5|1871.5|1877.5|1871.5|1879.8|1873.8|1875.8|1869.8|84
1744019100000|2025-04-07 09:45:00|1877.3|1871.3|1881.3|1875.3|1883.5|1877.5|1877.3|1871.3|92
1744019400000|2025-04-07 09:50:00|1881.8|1875.8|1876|1870|1881.9|1875.9|1875.9|1869.9|47
1744019700000|2025-04-07 09:55:00|1875.9|1869.9|1877.3|1871.3|1879.4|1873.4|1873.6|1867.6|62
1744020000000|2025-04-07 10:00:00|1877.1|1871.1|1879.3|1873.3|1884.3|1878.3|1875.8|1869.8|71
1744020300000|2025-04-07 10:05:00|1879|1873|1875.8|1869.8|1879.1|1873.1|1874.9|1868.9|56
1744020600000|2025-04-07 10:10:00|1875.5|1869.5|1872.5|1866.5|1876|1870|1872.5|1866.5|31
1744020900000|2025-04-07 10:15:00|1872.6|1866.6|1873.8|1867.8|1875.6|1869.6|1872.6|1866.6|63
1744021200000|2025-04-07 10:20:00|1873.6|1867.6|1875.6|1869.6|1877.9|1871.9|1872.9|1866.9|67
1744021500000|2025-04-07 10:25:00|1875.5|1869.5|1874.5|1868.5|1875.8|1869.8|1873.3|1867.3|60
1744021800000|2025-04-07 10:30:00|1874.3|1868.3|1872.4|1866.4|1874.5|1868.5|1870.4|1864.4|48
1744022100000|2025-04-07 10:35:00|1871.8|1865.8|1879.3|1873.3|1879.9|1873.9|1871.3|1865.3|44
1744022400000|2025-04-07 10:40:00|1879.9|1873.9|1879.5|1873.5|1880|1874|1875.3|1869.3|48
1744022700000|2025-04-07 10:45:00|1879|1873|1876.8|1870.8|1879|1873|1875|1869|44
1744023000000|2025-04-07 10:50:00|1877|1871|1878.6|1872.6|1879.3|1873.3|1877|1871|32
1744023300000|2025-04-07 10:55:00|1878.4|1872.4|1879|1873|1879.1|1873.1|1878.1|1872.1|22
1744023600000|2025-04-07 11:00:00|1878.8|1872.8|1883|1877|1883.3|1877.3|1878.5|1872.5|33
1744023900000|2025-04-07 11:05:00|1881.9|1875.9|1880.3|1874.3|1882.1|1876.1|1879.5|1873.5|31
1744024200000|2025-04-07 11:10:00|1880.1|1874.1|1880.5|1874.5|1881.5|1875.5|1878.5|1872.5|31
1744024500000|2025-04-07 11:15:00|1880.4|1874.4|1879.8|1873.8|1881.4|1875.4|1877.8|1871.8|28
1744024800000|2025-04-07 11:20:00|1880|1874|1880.9|1874.9|1881.4|1875.4|1879.9|1873.9|20
1744025100000|2025-04-07 11:25:00|1881.1|1875.1|1882|1876|1882.6|1876.6|1880.5|1874.5|15
1744025400000|2025-04-07 11:30:00|1881.8|1875.8|1884|1878|1884.9|1878.9|1880.8|1874.8|54
1744025700000|2025-04-07 11:35:00|1884.3|1878.3|1892.1|1886.1|1893.4|1887.4|1884.3|1878.3|57
1744026000000|2025-04-07 11:40:00|1891.9|1885.9|1891.8|1885.8|1892.3|1886.3|1888.8|1882.8|43
1744026300000|2025-04-07 11:45:00|1890.9|1884.9|1889.5|1883.5|1891.3|1885.3|1888.3|1882.3|56
1744026600000|2025-04-07 11:50:00|1889.4|1883.4|1884.4|1878.4|1889.8|1883.8|1883.6|1877.6|70
1744026900000|2025-04-07 11:55:00|1884.5|1878.5|1883.1|1877.1|1884.6|1878.6|1882.9|1876.9|42
1744027200000|2025-04-07 12:00:00|1882.6|1876.6|1878.6|1872.6|1882.6|1876.6|1878.4|1872.4|58
1744027500000|2025-04-07 12:05:00|1878.4|1872.4|1880.3|1874.3|1880.5|1874.5|1878.4|1872.4|21
1744027800000|2025-04-07 12:10:00|1880|1874|1881.6|1875.6|1886.4|1880.4|1879.9|1873.9|92
1744028100000|2025-04-07 12:15:00|1881.8|1875.8|1885.4|1879.4|1885.4|1879.4|1880|1874|67
1744028400000|2025-04-07 12:20:00|1885.1|1879.1|1884.3|1878.3|1885.1|1879.1|1882.5|1876.5|74
1744028700000|2025-04-07 12:25:00|1884|1878|1883.6|1877.6|1884.6|1878.6|1882.4|1876.4|71
1744029000000|2025-04-07 12:30:00|1883.8|1877.8|1881.5|1875.5|1885.3|1879.3|1881.4|1875.4|65
1744029300000|2025-04-07 12:35:00|1881.6|1875.6|1879|1873|1882.4|1876.4|1878.8|1872.8|38
1744029600000|2025-04-07 12:40:00|1878.8|1872.8|1877|1871|1880.1|1874.1|1875.9|1869.9|63
1744029900000|2025-04-07 12:45:00|1876.6|1870.6|1881.3|1875.3|1882.6|1876.6|1876.4|1870.4|45
1744030200000|2025-04-07 12:50:00|1880.4|1874.4|1883|1877|1883.5|1877.5|1879.5|1873.5|22
1744030500000|2025-04-07 12:55:00|1883.1|1877.1|1883.4|1877.4|1885.6|1879.6|1882.8|1876.8|87
1744030800000|2025-04-07 13:00:00|1883.6|1877.6|1900.4|1894.4|1900.4|1894.4|1883.6|1877.6|186
1744031100000|2025-04-07 13:05:00|1900.1|1894.1|1902.3|1896.3|1904.5|1898.5|1898.9|1892.9|70
1744031400000|2025-04-07 13:10:00|1902.6|1896.6|1895.8|1889.8|1904.4|1898.4|1895|1889|97
1744031700000|2025-04-07 13:15:00|1895.6|1889.6|1893.6|1887.6|1895.6|1889.6|1891.6|1885.6|65
1744032000000|2025-04-07 13:20:00|1893.5|1887.5|1896.5|1890.5|1896.6|1890.6|1890.4|1884.4|87
1744032300000|2025-04-07 13:25:00|1896.1|1890.1|1894.1|1888.1|1897.4|1891.4|1893.8|1887.8|74
1744032600000|2025-04-07 13:30:00|1894|1888|1889.5|1883.5|1896.1|1890.1|1888.9|1882.9|103
1744032900000|2025-04-07 13:35:00|1889.4|1883.4|1888.3|1882.3|1890.8|1884.8|1886.5|1880.5|79
1744033200000|2025-04-07 13:40:00|1887.5|1881.5|1888.4|1882.4|1888.8|1882.8|1886.5|1880.5|61
1744033500000|2025-04-07 13:45:00|1888.6|1882.6|1894|1888|1894.1|1888.1|1888.6|1882.6|83
1744033800000|2025-04-07 13:50:00|1894.3|1888.3|1897|1891|1898.1|1892.1|1894.3|1888.3|104
1744034100000|2025-04-07 13:55:00|1896.8|1890.8|1901.9|1895.9|1905.3|1899.3|1895.1|1889.1|72
1744034400000|2025-04-07 14:00:00|1901.6|1895.6|1902.9|1896.9|1906.9|1900.9|1901.1|1895.1|120
1744034700000|2025-04-07 14:05:00|1902.8|1896.8|1897.6|1891.6|1902.9|1896.9|1896.1|1890.1|53
1744035000000|2025-04-07 14:10:00|1897.8|1891.8|1920.4|1914.4|1920.6|1914.6|1897.8|1891.8|206
1744035300000|2025-04-07 14:15:00|1920.1|1914.1|1909.9|1903.9|1920.1|1914.1|1909.8|1903.8|135
1744035600000|2025-04-07 14:20:00|1909.8|1903.8|1906.5|1900.5|1909.8|1903.8|1904.1|1898.1|132
1744035900000|2025-04-07 14:25:00|1906.1|1900.1|1898.5|1892.5|1906.1|1900.1|1895.3|1889.3|140
1744036200000|2025-04-07 14:30:00|1898.3|1892.3|1891.6|1885.6|1898.3|1892.3|1890.8|1884.8|138
1744036500000|2025-04-07 14:35:00|1892.8|1886.8|1887.4|1881.4|1892.8|1886.8|1887.4|1881.4|100
1744036800000|2025-04-07 14:40:00|1887.5|1881.5|1889.3|1883.3|1892|1886|1886.3|1880.3|113
1744037100000|2025-04-07 14:45:00|1889.1|1883.1|1883.9|1877.9|1889.5|1883.5|1883.9|1877.9|77
1744037400000|2025-04-07 14:50:00|1884.1|1878.1|1883.8|1877.8|1887.3|1881.3|1883.5|1877.5|99
1744037700000|2025-04-07 14:55:00|1884.1|1878.1|1882|1876|1887.1|1881.1|1880.6|1874.6|72
1744038000000|2025-04-07 15:00:00|1881.8|1875.8|1885.9|1879.9|1888.4|1882.4|1880.5|1874.5|75
1744038300000|2025-04-07 15:05:00|1885.6|1879.6|1881.1|1875.1|1887.1|1881.1|1881|1875|52
1744038600000|2025-04-07 15:10:00|1881.3|1875.3|1883.4|1877.4|1883.4|1877.4|1880.3|1874.3|55
1744038900000|2025-04-07 15:15:00|1883.1|1877.1|1880.3|1874.3|1884.1|1878.1|1876.9|1870.9|113
1744039200000|2025-04-07 15:20:00|1880.5|1874.5|1879.5|1873.5|1880.9|1874.9|1878.4|1872.4|34
1744039500000|2025-04-07 15:25:00|1879.8|1873.8|1878.1|1872.1|1879.9|1873.9|1877.9|1871.9|28
1744039800000|2025-04-07 15:30:00|1878.3|1872.3|1879|1873|1881|1875|1876.8|1870.8|80
1744040100000|2025-04-07 15:35:00|1879.3|1873.3|1878|1872|1882.3|1876.3|1875.8|1869.8|107
1744040400000|2025-04-07 15:40:00|1878.1|1872.1|1877.9|1871.9|1880.3|1874.3|1876.8|1870.8|73
1744040700000|2025-04-07 15:45:00|1877.6|1871.6|1871.9|1865.9|1879.3|1873.3|1870.6|1864.6|108
1744041000000|2025-04-07 15:50:00|1871.6|1865.6|1872.6|1866.6|1875.5|1869.5|1871.6|1865.6|63
1744041300000|2025-04-07 15:55:00|1872.9|1866.9|1873.9|1867.9|1875.6|1869.6|1869.3|1863.3|171
1744041600000|2025-04-07 16:00:00|1874.6|1868.6|1877.8|1871.8|1878.8|1872.8|1873.9|1867.9|80
1744041900000|2025-04-07 16:05:00|1878.3|1872.3|1880.8|1874.8|1880.8|1874.8|1876.6|1870.6|40
1744042200000|2025-04-07 16:10:00|1880.4|1874.4|1883.3|1877.3|1884.9|1878.9|1880.1|1874.1|32
1744042500000|2025-04-07 16:15:00|1883.1|1877.1|1880.3|1874.3|1883.3|1877.3|1880.1|1874.1|31
1744042800000|2025-04-07 16:20:00|1879.6|1873.6|1880.6|1874.6|1881.4|1875.4|1877.6|1871.6|33
1744043100000|2025-04-07 16:25:00|1881.1|1875.1|1884.8|1878.8|1885.3|1879.3|1881.1|1875.1|11
1744043400000|2025-04-07 16:30:00|1884.9|1878.9|1884.1|1878.1|1886.3|1880.3|1884.1|1878.1|12
1744043700000|2025-04-07 16:35:00|1884.3|1878.3|1885.4|1879.4|1885.4|1879.4|1884.3|1878.3|7
1744044000000|2025-04-07 16:40:00|1885.1|1879.1|1885.4|1879.4|1885.4|1879.4|1885.1|1879.1|2
1744044300000|2025-04-07 16:45:00|1885.3|1879.3|1881.5|1875.5|1885.3|1879.3|1881.5|1875.5|10
1744044600000|2025-04-07 16:50:00|1881.6|1875.6|1881.9|1875.9|1881.9|1875.9|1881.5|1875.5|12
1744044900000|2025-04-07 16:55:00|1882.1|1876.1|1884|1878|1884|1878|1880.4|1874.4|29
1744045200000|2025-04-07 17:00:00|1884.5|1878.5|1885.9|1879.9|1886.3|1880.3|1884.4|1878.4|16
1744045500000|2025-04-07 17:05:00|1884.9|1878.9|1885.9|1879.9|1885.9|1879.9|1881.9|1875.9|15
1744045800000|2025-04-07 17:10:00|1884.4|1878.4|1884.3|1878.3|1884.4|1878.4|1883.3|1877.3|7
1744046100000|2025-04-07 17:15:00|1884.6|1878.6|1881.9|1875.9|1884.6|1878.6|1881.1|1875.1|23
1744046400000|2025-04-07 17:20:00|1883.1|1877.1|1883|1877|1883.1|1877.1|1882.5|1876.5|8
1744046700000|2025-04-07 17:25:00|1882.9|1876.9|1883.1|1877.1|1883.1|1877.1|1882.8|1876.8|9
1744047000000|2025-04-07 17:30:00|1883|1877|1884.3|1878.3|1884.3|1878.3|1883|1877|6
1744047300000|2025-04-07 17:35:00|1884.5|1878.5|1885.6|1879.6|1885.6|1879.6|1883.9|1877.9|12
1744047600000|2025-04-07 17:40:00|1885.9|1879.9|1887.8|1881.8|1887.8|1881.8|1885.6|1879.6|6
1744047900000|2025-04-07 17:45:00|1887.9|1881.9|1888.1|1882.1|1888.1|1882.1|1887.4|1881.4|4
1744048200000|2025-04-07 17:50:00|1887.9|1881.9|1890|1884|1890|1884|1887.6|1881.6|12
1744048500000|2025-04-07 17:55:00|1890.1|1884.1|1897|1878.3|1897|1884.4|1890.1|1877.5|6
1744070400000|2025-04-08 00:00:00|1883.5|1874.3|1883.5|1874.3|1886|1876.5|1881|1871.8|12
1744070700000|2025-04-08 00:05:00|1883.3|1873.8|1886.5|1877|1886.5|1877|1881.5|1872.3|16
1744071000000|2025-04-08 00:10:00|1886.8|1877.5|1892.3|1882.8|1892.3|1882.8|1886.8|1877.5|10
1744071300000|2025-04-08 00:15:00|1892|1882.5|1885|1875.5|1892|1882.5|1885|1875.5|9
1744071600000|2025-04-08 00:20:00|1885.3|1875.8|1886.5|1877.3|1886.5|1877.3|1885.3|1875.5|8
1744071900000|2025-04-08 00:25:00|1886.8|1877.5|1885.8|1876.3|1886.8|1877.5|1885|1875.8|8
1744072200000|2025-04-08 00:30:00|1886|1876.5|1889.3|1879.8|1889.3|1879.8|1886|1876.5|8
1744072500000|2025-04-08 00:35:00|1889.5|1880|1890.3|1880.8|1890.3|1880.8|1889.5|1880|4
1744072800000|2025-04-08 00:40:00|1890.5|1881|1890.8|1881.5|1890.8|1881.5|1890.5|1881|2
1744073100000|2025-04-08 00:45:00|1891|1881.8|1891|1881.8|1891|1881.8|1891|1881.8|1
1744073700000|2025-04-08 00:55:00|1890.8|1881.5|1887.5|1878|1890.8|1881.5|1886.5|1877.3|6
1744074000000|2025-04-08 01:00:00|1887|1877.5|1883.8|1874.3|1887|1877.5|1880.8|1871.3|40
1744074300000|2025-04-08 01:05:00|1884|1874.5|1885|1875.5|1885|1875.5|1883.3|1873.8|11
1744074600000|2025-04-08 01:10:00|1885.3|1876|1886.3|1876.8|1888.5|1879.3|1885.3|1876|27
1744074900000|2025-04-08 01:15:00|1885.8|1876.3|1882.8|1873.5|1885.8|1876.3|1881.5|1872|18
1744075200000|2025-04-08 01:20:00|1882.5|1873|1882.5|1873|1882.5|1873|1882.5|1873|1
1744075500000|2025-04-08 01:25:00|1882.3|1872.8|1882.5|1873.3|1882.8|1873.5|1882.3|1872.8|5
1744075800000|2025-04-08 01:30:00|1883|1873.5|1881.5|1872.3|1883|1873.5|1881.5|1872.3|6
1744076100000|2025-04-08 01:35:00|1881.8|1872.5|1883|1873.8|1883|1873.8|1881.8|1872.5|5
1744076400000|2025-04-08 01:40:00|1882.8|1873.3|1878.8|1869.5|1882.8|1873.3|1878|1868.8|11
1744076700000|2025-04-08 01:45:00|1878.5|1869|1879.3|1869.8|1879.3|1870|1878.5|1869|8
1744077000000|2025-04-08 01:50:00|1879.5|1870.3|1878.8|1869.5|1879.5|1870.3|1878.8|1869.5|4
1744077300000|2025-04-08 01:55:00|1879.3|1869.8|1880.8|1871.3|1880.8|1871.3|1879.3|1869.8|6
1744077600000|2025-04-08 02:00:00|1881|1871.8|1881.3|1871.8|1884.5|1875.3|1881|1871.8|18
1744077900000|2025-04-08 02:05:00|1881.8|1872.3|1879.5|1870.3|1881.8|1872.3|1879.5|1870.3|7
1744078200000|2025-04-08 02:10:00|1879.3|1869.8|1880|1870.8|1880|1870.8|1879|1869.8|5
1744078500000|2025-04-08 02:15:00|1880.3|1871|1880.3|1871|1880.3|1871|1880.3|1870.8|3
1744078800000|2025-04-08 02:20:00|1880.8|1871.3|1880.8|1871.3|1880.8|1871.5|1880.8|1871.3|3
1744079100000|2025-04-08 02:25:00|1881|1871.5|1884|1874.8|1884.5|1875.3|1881|1871.5|15
1744079400000|2025-04-08 02:30:00|1883.8|1874.3|1882|1872.5|1883.8|1874.3|1881|1871.5|6
1744079700000|2025-04-08 02:35:00|1883.3|1873.8|1884.3|1874.8|1884.5|1875|1883.3|1873.8|4
1744080000000|2025-04-08 02:40:00|1884.5|1875|1889.5|1880|1890.5|1881|1884|1874.5|19
1744080300000|2025-04-08 02:45:00|1889.3|1879.8|1887.8|1878.3|1889.3|1879.8|1887.3|1878|6
1744080600000|2025-04-08 02:50:00|1887.5|1878.5|1886.8|1877.5|1887.8|1878.5|1885.8|1876.5|14
1744080900000|2025-04-08 02:55:00|1886.5|1877.3|1887.3|1877.8|1887.3|1877.8|1886.5|1877.3|3
1744081200000|2025-04-08 03:00:00|1886.8|1877.5|1886|1876.8|1886.8|1877.5|1886|1876.8|3
1744081500000|2025-04-08 03:05:00|1885.8|1876.3|1885.3|1875.8|1885.8|1876.3|1885|1875.8|4
1744081800000|2025-04-08 03:10:00|1885|1875.5|1883.5|1874.3|1885|1875.5|1883.5|1874.3|11
1744082100000|2025-04-08 03:15:00|1883.3|1873.8|1884|1874.8|1884.5|1875|1882.8|1873.3|8
1744082400000|2025-04-08 03:20:00|1883.8|1874.3|1883.5|1874.3|1883.8|1874.3|1882|1872.5|9
1744083000000|2025-04-08 03:30:00|1884|1874|1885|1875.5|1885|1875.5|1884|1874|7
1744083300000|2025-04-08 03:35:00|1884.8|1875.3|1883.8|1874.5|1884.8|1875.3|1883.8|1874.5|3
1744083600000|2025-04-08 03:40:00|1884|1874.8|1884|1874.8|1884|1874.8|1884|1874.8|2
1744083900000|2025-04-08 03:45:00|1884.3|1875|1884|1874.8|1884.5|1875|1884|1874.8|3
1744084500000|2025-04-08 03:55:00|1884.3||1884.3||1884.3||1884.3||1
1744084800000|2025-04-08 04:00:00|1884.5|1875|1884.5|1875.3|1884.5|1875.3|1884.5|1875|3
1744085100000|2025-04-08 04:05:00|1884.8|1876.5|1886|1876.5|1887|1876.5|1884.8|1876.5|5
1744085400000|2025-04-08 04:10:00|1885.5|1876|1885.5|1876|1885.5|1876|1885.5|1876|1
1744085700000|2025-04-08 04:15:00|1885.3|1876.3|1882.8|1873.3|1885.3|1876.3|1882.8|1873.3|3
1744086000000|2025-04-08 04:20:00|1883|1873.8|1887|1877.8|1887|1877.8|1883|1873.8|5
1744086300000|2025-04-08 04:25:00|1887.3|1878|1886.8|1877.3|1887.3|1878|1886.8|1877.3|3
1744086600000|2025-04-08 04:30:00|1886.3|1877|1885.3|1875.8|1886.3|1877|1885|1875.8|5
1744086900000|2025-04-08 04:35:00|1884.8|1875.3|1883.8|1874.3|1884.8|1875.3|1883.3|1874|4
1744087200000|2025-04-08 04:40:00|1883|1874.5|1884.3|1875|1884.3|1875|1883|1873.8|4
1744087500000|2025-04-08 04:45:00|1884|1874.8|1884.3|1875|1884.3|1875|1883.8|1874.3|5
1744087800000|2025-04-08 04:50:00||1874.8||1874.8||1874.8||1874.8|1
1744088100000|2025-04-08 04:55:00|1884.5|1875.3|1884.5|1875|1884.5|1875.3|1884.5|1875|4
1744088400000|2025-04-08 05:00:00|1884|1874.5|1883.5|1874|1884|1874.5|1883.5|1874|2
1744088700000|2025-04-08 05:05:00|1883.3|1873.8|1883|1873.5|1883.3|1873.8|1883|1873.5|2
1744089000000|2025-04-08 05:10:00|1883.5|1874|1884|1874.8|1884.3|1874.8|1883.5|1874|3
1744089300000|2025-04-08 05:15:00|1884.3||1884||1884.3||1884||2
1744089600000|2025-04-08 05:20:00||1874.5||1874.5||1874.5||1874.5|1
1744090200000|2025-04-08 05:30:00|1882.3|1873|1882.8|1873.3|1885|1875.8|1882.3|1873|25
1744090500000|2025-04-08 05:35:00|1882.5||1882.8||1882.8||1882.5||2
1744090800000|2025-04-08 05:40:00|1882.5|1873.5|1882|1872.8|1882.5|1873.5|1882|1872.5|6
1744091100000|2025-04-08 05:45:00|1882.3|1873|1885|1875.5|1885|1875.5|1882.3|1873|15
1744091400000|2025-04-08 05:50:00|1884.5|1875|1885|1875.5|1885|1875.5|1883.8|1874.5|7
1744091700000|2025-04-08 05:55:00|1885.3|1875.8|1884|1874.5|1885.3|1875.8|1884|1874.5|15
1744092000000|2025-04-08 06:00:00|1883.5|1874|1884.5|1875.3|1884.5|1875.3|1883|1873.5|29
1744092300000|2025-04-08 06:05:00|1884.8|1875.5|1883.5|1874|1886.8|1877.5|1883.5|1874|19
1744092600000|2025-04-08 06:10:00|1882.5|1873.3|1882.5|1873|1883.3|1874|1881.8|1872.3|6
1744092900000|2025-04-08 06:15:00|1882.3|1873.3|1883.5|1874.3|1883.8|1874.5|1882.3|1873|10
1744093200000|2025-04-08 06:20:00|1883.8|1874|1883.8|1874.5|1883.8|1874.5|1883.3|1874|3
1744093500000|2025-04-08 06:25:00||1874.3||1874.3||1874.3||1874.3|1
1744093800000|2025-04-08 06:30:00|1884.3|1874.8|1882.8|1873.5|1884.3|1874.8|1882.8|1873.5|7
1744094100000|2025-04-08 06:35:00|1882.5|1873.3|1883.3|1873.8|1883.3|1873.8|1882.5|1873.3|6
1744094400000|2025-04-08 06:40:00|1883.5|1874.3|1882.9|1876.9|1885|1876.9|1881.9|1874.3|15
1744094700000|2025-04-08 06:45:00|1882.8|1876.8|1880.6|1874.6|1882.8|1876.8|1880.6|1874.6|11
1744095000000|2025-04-08 06:50:00|1880.5|1874.5|1880.1|1874.1|1881.1|1875.1|1880.1|1874.1|11
1744095300000|2025-04-08 06:55:00|1880.4|1874.4|1872.5|1866.5|1880.6|1874.6|1872.5|1866.5|37
1744095600000|2025-04-08 07:00:00|1873.6|1867.6|1870|1864|1873.9|1867.9|1865.8|1859.8|83
1744095900000|2025-04-08 07:05:00|1869.8|1863.8|1869.3|1863.3|1872.1|1866.1|1867.6|1861.6|39
1744096200000|2025-04-08 07:10:00|1870.1|1864.1|1867.9|1861.9|1873.5|1867.5|1865.5|1859.5|53
1744096500000|2025-04-08 07:15:00|1868.3|1862.3|1868.5|1862.5|1869.8|1863.8|1866.8|1860.8|28
1744096800000|2025-04-08 07:20:00|1868.1|1862.1|1866.8|1860.8|1868.1|1862.1|1866.4|1860.4|16
1744097100000|2025-04-08 07:25:00|1866.6|1860.6|1866.9|1860.9|1867|1861|1866.1|1860.1|18
1744097400000|2025-04-08 07:30:00|1866.8|1860.8|1867.5|1861.5|1868|1862|1866.8|1860.8|19
1744097700000|2025-04-08 07:35:00|1867.4|1861.4|1866.8|1860.8|1867.4|1861.4|1864.4|1858.4|40
1744098000000|2025-04-08 07:40:00|1866.6|1860.6|1868.9|1862.9|1869.4|1863.4|1866.6|1860.6|36
1744098300000|2025-04-08 07:45:00|1868.8|1862.8|1871.6|1865.6|1871.6|1865.6|1868.1|1862.1|47
1744098600000|2025-04-08 07:50:00|1871.4|1865.4|1874.4|1868.4|1874.8|1868.8|1871.4|1865.4|40
1744098900000|2025-04-08 07:55:00|1874.5|1868.5|1871.9|1865.9|1874.9|1868.9|1871.9|1865.9|33
1744099200000|2025-04-08 08:00:00|1872.1|1866.1|1876|1870|1876.8|1870.8|1870|1864|63
1744099500000|2025-04-08 08:05:00|1875.6|1869.6|1877.1|1871.1|1877.1|1871.1|1872.3|1866.3|56
1744099800000|2025-04-08 08:10:00|1877.4|1871.4|1877.3|1871.3|1881.4|1875.4|1873.9|1867.9|60
1744100100000|2025-04-08 08:15:00|1878.1|1872.1|1879|1873|1880.5|1874.5|1876.8|1870.8|43
1744100400000|2025-04-08 08:20:00|1879.1|1873.1|1879.6|1873.6|1881.1|1875.1|1876.5|1870.5|55
1744100700000|2025-04-08 08:25:00|1879.5|1873.5|1882.3|1876.3|1882.3|1876.3|1878.8|1872.8|27
1744101000000|2025-04-08 08:30:00|1882.6|1876.6|1880.4|1874.4|1883|1877|1880.1|1874.1|25
1744101300000|2025-04-08 08:35:00|1880|1874|1879.4|1873.4|1880.5|1874.5|1878.8|1872.8|27
1744101600000|2025-04-08 08:40:00|1879.3|1873.3|1880.1|1874.1|1880.6|1874.6|1878.3|1872.3|24
1744101900000|2025-04-08 08:45:00|1880.4|1874.4|1880|1874|1881.6|1875.6|1878.8|1872.8|34
1744102200000|2025-04-08 08:50:00|1879.8|1873.8|1880.8|1874.8|1880.8|1874.8|1879.3|1873.3|17
1744102500000|2025-04-08 08:55:00|1880.9|1874.9|1880.8|1874.8|1880.9|1874.9|1879.9|1873.9|22
1744102800000|2025-04-08 09:00:00|1880.6|1874.6|1879|1873|1880.6|1874.6|1876.1|1870.1|37
1744103100000|2025-04-08 09:05:00|1879.1|1873.1|1880.5|1874.5|1880.9|1874.9|1878.4|1872.4|24
1744103400000|2025-04-08 09:10:00|1880.4|1874.4|1881.1|1875.1|1882.8|1876.8|1880.4|1874.4|41
1744103700000|2025-04-08 09:15:00|1880.4|1874.4|1878.1|1872.1|1881.1|1875.1|1877.6|1871.6|42
1744104000000|2025-04-08 09:20:00|1878.3|1872.3|1875.8|1869.8|1879.8|1873.8|1875.3|1869.3|30
1744104300000|2025-04-08 09:25:00|1875.6|1869.6|1876.4|1870.4|1876.5|1870.5|1873.5|1867.5|43
1744104600000|2025-04-08 09:30:00|1876.1|1870.1|1876.6|1870.6|1876.8|1870.8|1875.1|1869.1|24
1744104900000|2025-04-08 09:35:00|1876.5|1870.5|1875.6|1869.6|1876.5|1870.5|1874.5|1868.5|36
1744105200000|2025-04-08 09:40:00|1875.5|1869.5|1876.1|1870.1|1876.4|1870.4|1874.3|1868.3|28
1744105500000|2025-04-08 09:45:00|1875.9|1869.9|1874.3|1868.3|1875.9|1869.9|1873.8|1867.8|25
1744105800000|2025-04-08 09:50:00|1874|1868|1875.3|1869.3|1875.5|1869.5|1873.8|1867.8|21
1744106100000|2025-04-08 09:55:00|1875|1869|1875.1|1869.1|1875.6|1869.6|1875|1869|12
1744106400000|2025-04-08 10:00:00|1875|1869|1873.8|1867.8|1875.1|1869.1|1873.4|1867.4|26
1744106700000|2025-04-08 10:05:00|1873.5|1867.5|1874.3|1868.3|1874.3|1868.3|1873.5|1867.5|9
1744107000000|2025-04-08 10:10:00|1874.1|1868.1|1874.5|1868.5|1874.6|1868.6|1873.4|1867.4|13
1744107300000|2025-04-08 10:15:00|1874.6|1868.6|1873.5|1867.5|1874.8|1868.8|1873.5|1867.5|11
1744107600000|2025-04-08 10:20:00|1873.1|1867.1|1873.5|1867.5|1873.8|1867.8|1872.4|1866.4|15
1744107900000|2025-04-08 10:25:00|1873.6|1867.6|1872.6|1866.6|1873.8|1867.8|1872.6|1866.6|12
1744108200000|2025-04-08 10:30:00|1872.4|1866.4|1871.8|1865.8|1872.4|1866.4|1871.3|1865.3|17
1744108500000|2025-04-08 10:35:00|1871.9|1865.9|1874.5|1868.5|1874.5|1868.5|1871.9|1865.9|23
1744108800000|2025-04-08 10:40:00|1874.6|1868.6|1873.4|1867.4|1875.3|1869.3|1873.1|1867.1|13
1744109100000|2025-04-08 10:45:00|1873.1|1867.1|1874.1|1868.1|1874.5|1868.5|1871.8|1865.8|34
1744109400000|2025-04-08 10:50:00|1874.4|1868.4|1875|1869|1875.5|1869.5|1873.9|1867.9|36
1744109700000|2025-04-08 10:55:00|1874.8|1868.8|1874.3|1868.3|1874.8|1868.8|1873.8|1867.8|20
1744110000000|2025-04-08 11:00:00|1874.8|1868.8|1874.3|1868.3|1875.3|1869.3|1873.1|1867.1|29
1744110300000|2025-04-08 11:05:00|1874.4|1868.4|1877.4|1871.4|1877.4|1871.4|1874.4|1868.4|31
1744110600000|2025-04-08 11:10:00|1877.8|1871.8|1881.4|1875.4|1882|1876|1876.3|1870.3|35
1744110900000|2025-04-08 11:15:00|1881.1|1875.1|1883.5|1877.5|1884.4|1878.4|1881.1|1875.1|52
1744111200000|2025-04-08 11:20:00|1883.3|1877.3|1882.4|1876.4|1883.9|1877.9|1881.1|1875.1|37
1744111500000|2025-04-08 11:25:00|1882.5|1876.5|1881.4|1875.4|1882.5|1876.5|1878.6|1872.6|32
1744111800000|2025-04-08 11:30:00|1881.3|1875.3|1882.4|1876.4|1882.4|1876.4|1879.1|1873.1|38
1744112100000|2025-04-08 11:35:00|1882.5|1876.5|1884.3|1878.3|1885.4|1879.4|1881.6|1875.6|56
1744112400000|2025-04-08 11:40:00|1884|1878|1887.8|1881.8|1888.5|1882.5|1883.8|1877.8|40
1744112700000|2025-04-08 11:45:00|1887.5|1881.5|1887.9|1881.9|1888.3|1882.3|1885.8|1879.8|34
1744113000000|2025-04-08 11:50:00|1887.8|1881.8|1887.5|1881.5|1888.8|1882.8|1886.4|1880.4|76
1744113300000|2025-04-08 11:55:00|1887.8|1881.8|1887.9|1881.9|1889|1883|1887.8|1881.8|49
1744113600000|2025-04-08 12:00:00|1887.5|1881.5|1882.4|1876.4|1887.5|1881.5|1881.3|1875.3|72
1744113900000|2025-04-08 12:05:00|1882.5|1876.5|1883.9|1877.9|1885.8|1879.1|1880.3|1874.3|97
1744114200000|2025-04-08 12:10:00|1884.1|1878.1|1886.4|1880.4|1886.9|1880.9|1882.5|1876.5|44
1744114500000|2025-04-08 12:15:00|1886|1880|1888.1|1882.1|1889|1883|1883.5|1877.5|61
1744114800000|2025-04-08 12:20:00|1887.6|1881.6|1887.5|1881.5|1888.4|1882.4|1886.4|1880.4|30
1744115100000|2025-04-08 12:25:00|1887.3|1881.3|1889.5|1883.5|1890.4|1884.4|1886.9|1880.9|48
1744115400000|2025-04-08 12:30:00|1890.4|1884.4|1895.8|1889.8|1895.8|1889.8|1890.4|1884.4|41
1744115700000|2025-04-08 12:35:00|1896|1890|1893.3|1887.3|1896.1|1890.1|1893.1|1887.1|40
1744116000000|2025-04-08 12:40:00|1893|1887|1892|1886|1894.9|1888.9|1892|1886|28
1744116300000|2025-04-08 12:45:00|1892.3|1886.3|1891.1|1885.1|1892.5|1886.5|1890.6|1884.6|25
1744116600000|2025-04-08 12:50:00|1891.3|1885.3|1891|1885|1893.4|1887.4|1890.8|1884.8|35
1744116900000|2025-04-08 12:55:00|1890.8|1884.8|1887.6|1881.6|1891|1885|1887.6|1881.6|39
1744117200000|2025-04-08 13:00:00|1886.1|1880.1|1886.4|1880.4|1890.9|1884.9|1883.5|1877.5|104
1744117500000|2025-04-08 13:05:00|1886.1|1880.1|1891.5|1885.5|1891.6|1885.6|1884|1878|87
1744117800000|2025-04-08 13:10:00|1891.4|1885.4|1892.5|1886.5|1894.5|1888.5|1890.3|1884.3|75
1744118100000|2025-04-08 13:15:00|1892.4|1886.4|1893.3|1887.3|1895.4|1889.4|1890.9|1884.9|66
1744118400000|2025-04-08 13:20:00|1893|1887|1887.5|1881.5|1895|1889|1886.9|1880.9|106
1744118700000|2025-04-08 13:25:00|1887.8|1881.8|1886.1|1880.1|1888.4|1882.4|1885.8|1879.8|55
1744119000000|2025-04-08 13:30:00|1886.3|1880.3|1884.1|1878.1|1886.5|1880.5|1883.3|1877.3|104
1744119300000|2025-04-08 13:35:00|1884.5|1878.5|1886|1880|1887|1881|1883.9|1877.9|122
1744119600000|2025-04-08 13:40:00|1885.8|1879.8|1885.6|1879.6|1886.1|1880.1|1884|1878|63
1744119900000|2025-04-08 13:45:00|1885.5|1879.5|1883.1|1877.1|1885.5|1879.5|1882.8|1876.8|60
1744120200000|2025-04-08 13:50:00|1883.4|1877.4|1881.8|1875.8|1883.4|1877.4|1881.8|1875.8|51
1744120500000|2025-04-08 13:55:00|1882|1876|1881.8|1875.8|1883|1877|1880.9|1874.9|44
1744120800000|2025-04-08 14:00:00|1881.9|1875.9|1881.8|1875.8|1882.8|1876.8|1881.4|1875.4|48
1744121100000|2025-04-08 14:05:00|1881.9|1875.9|1882|1876|1885.4|1879.4|1881.9|1875.9|33
1744121400000|2025-04-08 14:10:00|1882.3|1876.3|1880.5|1874.5|1882.6|1876.6|1880.3|1874.3|34
1744121700000|2025-04-08 14:15:00|1880.6|1874.6|1884|1878|1884|1878|1880.3|1874.3|27
1744122000000|2025-04-08 14:20:00|1884.3|1878.3|1881.8|1875.8|1884.3|1878.3|1881.5|1875.5|37
1744122300000|2025-04-08 14:25:00|1880.9|1874.9|1883.4|1877.4|1883.8|1877.8|1879.5|1873.5|36
1744122600000|2025-04-08 14:30:00|1883.5|1877.5|1886.4|1880.4|1886.9|1880.9|1882|1876|47
1744122900000|2025-04-08 14:35:00|1886.6|1880.6|1884.8|1878.8|1887.8|1881.8|1882.1|1876.1|41
1744123200000|2025-04-08 14:40:00|1884.9|1878.9|1882.3|1876.3|1885.1|1879.1|1881.6|1875.6|37
1744123500000|2025-04-08 14:45:00|1882.5|1876.5|1883|1877|1884.4|1878.4|1882.5|1876.5|36
1744123800000|2025-04-08 14:50:00|1882.8|1876.8|1882.1|1876.1|1882.8|1876.8|1881.6|1875.6|18
1744124100000|2025-04-08 14:55:00|1881.8|1875.8|1879.3|1873.3|1882.8|1876.8|1879.3|1873.3|29
1744124400000|2025-04-08 15:00:00|1879|1873|1880|1874|1880|1874|1875.9|1869.9|45
1744124700000|2025-04-08 15:05:00|1880.3|1874.3|1878.9|1872.9|1880.5|1874.5|1877.6|1871.6|51
1744125000000|2025-04-08 15:10:00|1879|1873|1881|1875|1881.3|1875.3|1877|1871|35
1744125300000|2025-04-08 15:15:00|1882.1|1876.1|1882.1|1876.1|1883.9|1877.9|1881.1|1875.1|46
1744125600000|2025-04-08 15:20:00|1882.3|1876.3|1883.8|1877.8|1885.1|1879.1|1882.3|1876.3|49
1744125900000|2025-04-08 15:25:00|1884|1878|1882.9|1876.9|1884.6|1878.6|1879.4|1873.4|42
1744126200000|2025-04-08 15:30:00|1883.3|1877.3|1881.4|1875.4|1884.6|1878.6|1881|1875|80
1744126500000|2025-04-08 15:35:00|1881.1|1875.1|1881.6|1875.6|1883.5|1877.5|1880|1874|55
1744126800000|2025-04-08 15:40:00|1881.8|1875.8|1878.9|1872.9|1883.9|1877.9|1878.3|1872.3|30
1744127100000|2025-04-08 15:45:00|1879|1873|1876.9|1870.9|1881.6|1875.6|1876.5|1870.5|34
1744127400000|2025-04-08 15:50:00|1876.8|1870.8|1875.8|1869.8|1877.3|1871.3|1870.6|1864.6|88
1744127700000|2025-04-08 15:55:00|1875.5|1869.5|1873.5|1867.5|1875.5|1869.5|1871.6|1865.6|121
1744128000000|2025-04-08 16:00:00|1873.1|1867.1|1873.3|1867.3|1873.4|1867.4|1872.4|1866.4|10
1744128300000|2025-04-08 16:05:00|1874.1|1868.1|1875.3|1869.3|1876.5|1870.5|1874.1|1868.1|29
1744128600000|2025-04-08 16:10:00|1874.9|1868.9|1874.9|1868.9|1875.4|1869.4|1874.3|1868.3|46
1744128900000|2025-04-08 16:15:00|1874.8|1868.8|1872.5|1866.5|1874.8|1868.8|1871.4|1865.4|34
1744129200000|2025-04-08 16:20:00|1872.1|1866.1|1872.3|1866.3|1873.6|1867.6|1872.1|1866.1|12
1744129500000|2025-04-08 16:25:00|1872.5|1866.5|1873.5|1867.5|1874.1|1868.1|1872.5|1866.5|14
1744129800000|2025-04-08 16:30:00|1874.5|1868.5|1874.3|1868.3|1877.1|1871.1|1874.3|1868.3|13
1744130100000|2025-04-08 16:35:00|1874.1|1868.1|1874.1|1868.1|1874.3|1868.3|1873.9|1867.9|7
1744130400000|2025-04-08 16:40:00|1874.4|1868.4|1872.6|1866.6|1874.4|1868.4|1872.1|1866.1|19
1744130700000|2025-04-08 16:45:00|1872.4|1866.4|1871.9|1865.9|1873.4|1867.4|1871.8|1865.8|13
1744131000000|2025-04-08 16:50:00|1871.5|1865.5|1871.1|1865.1|1872.1|1866.1|1870.9|1864.9|11
1744131300000|2025-04-08 16:55:00|1870.9|1864.9|1869.9|1863.9|1871|1865|1869.9|1863.9|11
1744131600000|2025-04-08 17:00:00|1869.8|1863.8|1868.4|1862.4|1869.9|1863.9|1868.4|1862.4|20
1744131900000|2025-04-08 17:05:00|1868.1|1862.1|1868.1|1862.1|1868.1|1862.1|1868.1|1862.1|1
1744132200000|2025-04-08 17:10:00|1867.4|1861.4|1864.6|1858.6|1867.4|1861.4|1863.9|1857.9|14
1744132500000|2025-04-08 17:15:00|1864.9|1858.9|1864.9|1858.9|1864.9|1858.9|1864.4|1858.4|5
1744132800000|2025-04-08 17:20:00|1865.8|1859.8|1869|1863|1871.6|1865.6|1865.8|1859.8|32
1744133100000|2025-04-08 17:25:00|1868.9|1862.9|1869.9|1863.9|1870|1864|1868.8|1862.8|5
1744133400000|2025-04-08 17:30:00|1869.8|1863.8|1869.4|1863.4|1869.9|1863.9|1869.4|1863.4|8
1744133700000|2025-04-08 17:35:00|1870.6|1864.6|1872.1|1866.1|1875.4|1869.4|1870.6|1864.6|30
1744134000000|2025-04-08 17:40:00|1871.9|1865.9|1871.1|1865.1|1872.1|1866.1|1870.3|1864.3|7
1744134300000|2025-04-08 17:45:00|1871|1865|1870.6|1864.6|1871|1865|1870.6|1864.6|3
1744134600000|2025-04-08 17:50:00|1870.4|1864.4|1872.6|1866.6|1872.6|1866.6|1865.4|1859.4|34
1744134900000|2025-04-08 17:55:00|1872.9|1866.9|1878.8|1860|1879.5|1866.9|1872.9|1859.3|8
1744156800000|2025-04-09 00:00:00|1875|1865.8|1874.8|1865.3|1875.3|1866|1874.5|1865.3|7
1744157100000|2025-04-09 00:05:00|1874.5|1865|1871.8|1862.5|1874.5|1865|1871.8|1862.5|7
1744157400000|2025-04-09 00:10:00|1871.5|1862.3|1871.8|1862.3|1871.8|1862.3|1870.5|1861.3|9
1744157700000|2025-04-09 00:15:00|1871.5|1862.5|1870.8|1861.3|1871.5|1862.5|1870.5|1861|8
1744158000000|2025-04-09 00:20:00|1871.3|1861.8|1871.3|1862|1871.8|1862.3|1871.3|1861.8|5
1744158300000|2025-04-09 00:25:00|1871.5|1862.3|1871.3|1862|1871.5|1862.3|1871.3|1862|2
1744158600000|2025-04-09 00:30:00|1871|1861.8|1870.5|1861.3|1871|1861.8|1870.3|1860.8|4
1744158900000|2025-04-09 00:35:00|1870.3|1860.8|1869|1859.8|1870.5|1861|1869|1859.8|8
1744159200000|2025-04-09 00:40:00|1868.5|1859.3|1868.8|1859.5|1868.8|1859.5|1868.5|1859.3|2
1744159500000|2025-04-09 00:45:00|1869|1859.8|1868.8|1859.5|1869|1859.8|1868.8|1859.5|4
1744159800000|2025-04-09 00:50:00|1869.3|1860|1869.8|1860.3|1870.3|1861|1868.8|1859.5|7
1744160100000|2025-04-09 00:55:00|1870|1860.5|1870.3|1860.8|1871.3|1862|1870|1860.5|6
1744160400000|2025-04-09 01:00:00|1869.8|1860.5|1867.5|1858|1869.8|1860.5|1866.5|1857.3|23
1744160700000|2025-04-09 01:05:00|1867|1857.8|1863.8|1854.3|1867.5|1858|1863.8|1854.3|16
1744161000000|2025-04-09 01:10:00|1863.5|1854|1863.8|1854.3|1863.8|1854.3|1863|1853.5|5
1744161300000|2025-04-09 01:15:00|1863.5|1854.5|1863.8|1854.5|1865.5|1856.3|1863.5|1854.5|12
1744161600000|2025-04-09 01:20:00|1864.3|1854.3|1865|1855.8|1865|1855.8|1864.3|1854.3|6
1744161900000|2025-04-09 01:25:00|1865.3|1855.5|1868|1858.5|1868|1858.5|1865.3|1855.5|9
1744162200000|2025-04-09 01:30:00|1867.5|1858|1867.8|1858.3|1868.5|1859|1866.5|1857|16
1744162500000|2025-04-09 01:35:00|1867.3|1858|1868.3|1859|1868.3|1859|1865.3|1856|25
1744162800000|2025-04-09 01:40:00|1868.5|1859.3|1867.5|1858.3|1868.5|1859.3|1866.8|1857.5|19
1744163100000|2025-04-09 01:45:00|1867|1857.8|1866.8|1857.5|1868|1858.5|1866|1856.8|19
1744163400000|2025-04-09 01:50:00|1866.3|1857|1864.3|1855|1867.5|1858.3|1864.3|1855|15
1744163700000|2025-04-09 01:55:00|1864|1854.8|1865|1855.8|1865|1855.8|1864|1854.8|4
1744164000000|2025-04-09 02:00:00|1865.5|1856.3|1867.5|1858|1868.5|1859|1865.5|1856.3|19
1744164300000|2025-04-09 02:05:00|1867.3|1857.8|1866.8|1857.5|1868.3|1858.8|1866.8|1857.5|9
1744164600000|2025-04-09 02:10:00|1866.5|1857|1865.3|1855.8|1866.5|1857|1865.3|1855.8|4
1744164900000|2025-04-09 02:15:00|1865.5|1856.3|1865.3|1856|1866.3|1857|1865.3|1856|5
1744165200000|2025-04-09 02:20:00|1865.5|1856.3|1865.3|1856|1865.5|1856.3|1865.3|1855.8|4
1744165500000|2025-04-09 02:25:00|1865.5|1856.3|1865.5|1856.3|1866|1856.5|1865.5|1856|4
1744165800000|2025-04-09 02:30:00|1865.3|1855.8|1863.3|1853.8|1865.3|1855.8|1862|1852.8|23
1744166100000|2025-04-09 02:35:00|1863.5|1854.3|1863|1853.8|1863.5|1854.3|1862.5|1853.3|9
1744166400000|2025-04-09 02:40:00|1862.5|1853.3|1863.3|1853.8|1864.3|1855|1862.5|1853.3|10
1744166700000|2025-04-09 02:45:00|1864|1854.5|1865.5|1856.3|1865.5|1856.3|1864|1854.5|9
1744167000000|2025-04-09 02:50:00|1865.8|1856.5|1865.8|1856.5|1866.3|1857|1865.3|1855.8|10
1744167300000|2025-04-09 02:55:00|1866|1856.8|1865.5|1856.3|1866.3|1857|1865|1855.8|10
1744167600000|2025-04-09 03:00:00|1865.8|1856.5|1864.5|1855|1866.5|1857.3|1863.8|1854.3|9
1744167900000|2025-04-09 03:05:00|1864.3|1854.8|1864|1854.8|1864.5|1855|1864|1854.8|3
1744168200000|2025-04-09 03:10:00|1864.3|1855|1865.3|1856|1865.3|1856|1864.3|1855|6
1744168500000|2025-04-09 03:15:00|1865.5|1855.8|1864.3|1854.8|1865.8|1856.5|1864.3|1854.8|8
1744168800000|2025-04-09 03:20:00|1863.8|1854.5|1862.3|1852.8|1865.5|1856|1861.8|1852.3|26
1744169100000|2025-04-09 03:25:00|1863|1853.5|1862.8|1853.5|1864.8|1855.5|1862.5|1853.3|15
1744169400000|2025-04-09 03:30:00|1863|1853.8|1862.8|1853.5|1863|1853.8|1862.8|1853.5|2
1744169700000|2025-04-09 03:35:00|1862.5|1853.3|1862|1852.8|1862.5|1853.3|1861.8|1852.5|4
1744170000000|2025-04-09 03:40:00|1861.8|1852.5|1861.8|1852.3|1861.8|1852.5|1861.8|1852.3|2
1744170600000|2025-04-09 03:50:00|1861.5|1852|1861.5|1852.3|1861.5|1852.3|1861.5|1852|2
1744170900000|2025-04-09 03:55:00|1861.3|1852|1861.3|1851.8|1861.3|1852|1861.3|1851.8|2
1744171200000|2025-04-09 04:00:00|1860.8|1851.5|1861|1851.5|1861.3|1851.8|1860.3|1851|5
1744171500000|2025-04-09 04:05:00|1860.5|1851.3|1859.5|1850|1860.5|1851.3|1859|1849.8|3
1744171800000|2025-04-09 04:10:00||1850.3||1850.3||1850.3||1850.3|1
1744172700000|2025-04-09 04:25:00|1859.8|1850.5|1859.8|1850.5|1859.8|1850.5|1859.8|1850.5|1
1744173300000|2025-04-09 04:35:00|1860.3|1850.8|1860.5|1851.3|1861.3|1852|1860.3|1850.8|7
1744173600000|2025-04-09 04:40:00|1860.3|1850.8|1860.8|1851.3|1860.8|1851.3|1860.3|1850.8|3
1744174200000|2025-04-09 04:50:00|1861.3|1852|1861.3|1852|1861.8|1852.5|1861.3|1852|7
1744174500000|2025-04-09 04:55:00|1861.8|1852.5|1861.5|1852|1862|1852.5|1861.5|1852|4
1744174800000|2025-04-09 05:00:00|1861|1851.5|1860|1850.5|1861|1851.5|1860|1850.5|6
1744175400000|2025-04-09 05:10:00|1860.3|1850.8|1860.3|1850.8|1860.3|1850.8|1860.3|1850.8|1
1744175700000|2025-04-09 05:15:00||1851||1851||1851||1850.8|3
1744176000000|2025-04-09 05:20:00|1860.5|1851.3|1861|1851.5|1861|1851.5|1860.5|1851.3|2
1744176300000|2025-04-09 05:25:00|1860.5|1851.3|1861|1851.5|1861|1851.5|1860.5|1851.3|2
1744176600000|2025-04-09 05:30:00|1860.8|1851.3|1858.3|1849|1860.8|1851.3|1857.8|1848.5|12
1744176900000|2025-04-09 05:35:00|1858.8|1849.3|1858.5|1849.3|1859|1849.8|1858.3|1849|10
1744177200000|2025-04-09 05:40:00|1858.8|1849.5|1859|1849.8|1860|1850.8|1858|1848.8|12
1744177500000|2025-04-09 05:45:00|1860.3|1850.8|1860.8|1851.5|1860.8|1851.5|1858.8|1849.5|9
1744177800000|2025-04-09 05:50:00|1861.3|1851.8|1860.5|1851|1863|1853.5|1860.5|1851|13
1744178100000|2025-04-09 05:55:00|1860.3|1851.3|1860.8|1851.5|1861|1851.8|1860.3|1851.3|6
1744178400000|2025-04-09 06:00:00|1861.3|1851.8|1860.5|1851.3|1862.3|1852.8|1860.5|1851.3|6
1744178700000|2025-04-09 06:05:00|1860|1850.8|1860.5|1851|1861|1851.5|1859.5|1850.3|23
1744179000000|2025-04-09 06:10:00|1860.3|1850.8|1860.5|1851|1860.5|1851|1860.3|1850.8|2
1744179300000|2025-04-09 06:15:00|1860.3|1850.8|1861.5|1852|1862|1852.8|1860.3|1850.8|13
1744179600000|2025-04-09 06:20:00|1861|1851.5|1857.8|1848.3|1861|1851.5|1856.8|1847.3|21
1744179900000|2025-04-09 06:25:00|1858|1848.5|1857.8|1848.5|1859|1849.5|1857.8|1848.5|7
1744180200000|2025-04-09 06:30:00|1858.3|1848.8|1858.8|1849.3|1860.5|1851.3|1858|1848.5|17
1744180500000|2025-04-09 06:35:00|1859|1849.8|1859.5|1850.3|1861|1851.5|1858.8|1849.5|20
1744180800000|2025-04-09 06:40:00|1859.3|1849.8|1857.5|1848|1859.8|1850.3|1857.5|1848|10
1744181100000|2025-04-09 06:45:00|1857.3|1847.8|1853.9|1847.9|1857.3|1848.6|1853.6|1847|10
1744181400000|2025-04-09 06:50:00|1853.6|1847.6|1853.4|1847.4|1854.1|1848.1|1853|1847|17
1744181700000|2025-04-09 06:55:00|1853.6|1847.6|1853.6|1847.6|1854.8|1848.8|1853.4|1847.4|15
1744182000000|2025-04-09 07:00:00|1853.4|1847.4|1849.4|1843.4|1856.9|1850.9|1849.4|1843.4|119
1744182300000|2025-04-09 07:05:00|1849.3|1843.3|1850.5|1844.5|1852.9|1846.9|1848.4|1842.4|67
1744182600000|2025-04-09 07:10:00|1850.4|1844.4|1850.9|1844.9|1851.8|1845.8|1848.3|1842.3|44
1744182900000|2025-04-09 07:15:00|1851.1|1845.1|1850.1|1844.1|1853.3|1847.3|1849.9|1843.9|76
1744183200000|2025-04-09 07:20:00|1849.9|1843.9|1851.6|1845.6|1853.3|1847.3|1849.8|1843.8|72
1744183500000|2025-04-09 07:25:00|1852|1846|1855.1|1849.1|1858.1|1852.1|1851|1845|89
1744183800000|2025-04-09 07:30:00|1855|1849|1853.1|1847.1|1855|1849|1850.6|1844.6|32
1744184100000|2025-04-09 07:35:00|1852.9|1846.9|1852.9|1846.9|1854.3|1848.3|1850.9|1844.9|41
1744184400000|2025-04-09 07:40:00|1853|1847|1856|1850|1856.3|1850.3|1853|1847|22
1744184700000|2025-04-09 07:45:00|1855.8|1849.8|1859.6|1853.6|1859.9|1853.9|1855.5|1849.5|34
1744185000000|2025-04-09 07:50:00|1859.5|1853.5|1861.5|1855.5|1863.4|1857.4|1859|1853|50
1744185300000|2025-04-09 07:55:00|1860.5|1854.5|1862.5|1856.5|1863.5|1857.5|1860.5|1854.5|40
1744185600000|2025-04-09 08:00:00|1862.6|1856.6|1861|1855|1864|1858|1860.8|1854.8|61
1744185900000|2025-04-09 08:05:00|1861.1|1855.1|1858.1|1852.1|1861.6|1855.6|1858.1|1852.1|21
1744186200000|2025-04-09 08:10:00|1858.4|1852.4|1861.3|1855.3|1862|1856|1858.4|1852.4|42
1744186500000|2025-04-09 08:15:00|1861.1|1855.1|1859.6|1853.6|1861.1|1855.1|1859.5|1853.5|13
1744186800000|2025-04-09 08:20:00|1859.9|1853.9|1859.8|1853.8|1859.9|1853.9|1858.3|1852.3|23
1744187100000|2025-04-09 08:25:00|1859.6|1853.6|1859|1853|1859.8|1853.8|1857.9|1851.9|34
1744187400000|2025-04-09 08:30:00|1858.8|1852.8|1859.8|1853.8|1862.8|1856.8|1858.8|1852.8|72
1744187700000|2025-04-09 08:35:00|1860.1|1854.1|1858.3|1852.3|1860.8|1854.8|1857.1|1851.1|48
1744188000000|2025-04-09 08:40:00|1858|1852|1857|1851|1858.4|1852.4|1856.8|1850.8|23
1744188300000|2025-04-09 08:45:00|1856.8|1850.8|1857.4|1851.4|1859|1853|1856.8|1850.8|32
1744188600000|2025-04-09 08:50:00|1857.1|1851.1|1857.1|1851.1|1858.5|1852.5|1856.6|1850.6|46
1744188900000|2025-04-09 08:55:00|1857.3|1851.3|1857.5|1851.5|1858.9|1852.9|1857.1|1851.1|30
1744189200000|2025-04-09 09:00:00|1857.8|1851.8|1857|1851|1857.8|1851.8|1856.6|1850.6|38
1744189500000|2025-04-09 09:05:00|1856.8|1850.8|1857|1851|1859.8|1853.8|1856.8|1850.8|30
1744189800000|2025-04-09 09:10:00|1856.4|1850.4|1858.5|1852.5|1858.6|1852.6|1856.4|1850.4|37
1744190100000|2025-04-09 09:15:00|1858.3|1852.3|1858|1852|1858.8|1852.8|1855.9|1849.9|42
1744190400000|2025-04-09 09:20:00|1857.9|1851.9|1858.1|1852.1|1861|1855|1857.6|1851.6|53
1744190700000|2025-04-09 09:25:00|1857.9|1851.9|1855.3|1849.3|1857.9|1851.9|1855.3|1849.3|51
1744191000000|2025-04-09 09:30:00|1856|1850|1854.8|1848.8|1856|1850|1854.3|1848.3|37
1744191300000|2025-04-09 09:35:00|1855.1|1849.1|1854.5|1848.5|1856.4|1850.4|1854.1|1848.1|45
1744191600000|2025-04-09 09:40:00|1854.4|1848.4|1854.9|1848.9|1855.1|1849.1|1853.6|1847.6|53
1744191900000|2025-04-09 09:45:00|1855.4|1849.4|1853.8|1847.8|1855.6|1849.6|1853.3|1847.3|59
1744192200000|2025-04-09 09:50:00|1853.6|1847.6|1852.8|1846.8|1853.9|1847.9|1852.1|1846.1|47
1744192500000|2025-04-09 09:55:00|1853|1847|1853.8|1847.8|1854.1|1848.1|1852.1|1846.1|38
1744192800000|2025-04-09 10:00:00|1853.3|1847.3|1851.9|1845.9|1853.3|1847.3|1851.8|1845.8|42
1744193100000|2025-04-09 10:05:00|1852.4|1846.4|1854|1848|1854.3|1848.3|1851.8|1845.8|43
1744193400000|2025-04-09 10:10:00|1853.9|1847.9|1854|1848|1855.3|1849.3|1851.9|1845.9|69
1744193700000|2025-04-09 10:15:00|1854.1|1848.1|1853|1847|1854.5|1848.5|1853|1847|23
1744194000000|2025-04-09 10:20:00|1853.3|1847.3|1853.1|1847.1|1853.6|1847.6|1852.9|1846.9|14
1744194300000|2025-04-09 10:25:00|1853.3|1847.3|1854|1848|1854.1|1848.1|1853.3|1847.3|5
1744194600000|2025-04-09 10:30:00|1853.9|1847.9|1854|1848|1854.9|1848.9|1853.9|1847.9|14
1744194900000|2025-04-09 10:35:00|1854.3|1848.3|1855|1849|1855|1849|1854.1|1848.1|12
1744195200000|2025-04-09 10:40:00|1855.3|1849.3|1855.3|1849.3|1857.5|1851.5|1855.3|1849.3|30
1744195500000|2025-04-09 10:45:00|1855.4|1849.4|1856|1850|1857.3|1851.3|1855.1|1849.1|24
1744195800000|2025-04-09 10:50:00|1855.9|1849.9|1856.4|1850.4|1856.4|1850.4|1855.5|1849.5|26
1744196100000|2025-04-09 10:55:00|1856.3|1850.3|1856.3|1850.3|1858.1|1852.1|1856|1850|20
1744196400000|2025-04-09 11:00:00|1856.5|1850.5|1850.1|1844.1|1856.8|1850.8|1848|1842|131
1744196700000|2025-04-09 11:05:00|1850.3|1844.3|1850.1|1844.1|1852|1846|1848.9|1842.9|45
1744197000000|2025-04-09 11:10:00|1850|1844|1853.5|1847.5|1854|1848|1849.5|1843.5|33
1744197300000|2025-04-09 11:15:00|1853.3|1847.3|1853.3|1847.3|1854.3|1848.3|1852.9|1846.9|23
1744197600000|2025-04-09 11:20:00|1852.6|1846.6|1853.9|1847.9|1853.9|1847.9|1852.3|1846.3|19
1744197900000|2025-04-09 11:25:00|1854|1848|1853.6|1847.6|1855.6|1849.6|1853.5|1847.5|38
1744198200000|2025-04-09 11:30:00|1853.8|1847.8|1854.4|1848.4|1854.6|1848.6|1853.4|1847.4|22
1744198500000|2025-04-09 11:35:00|1854.3|1848.3|1852.3|1846.3|1854.3|1848.3|1852|1846|23
1744198800000|2025-04-09 11:40:00|1852.8|1846.8|1852.1|1846.1|1854.1|1848.1|1851.6|1845.6|29
1744199100000|2025-04-09 11:45:00|1851.5|1845.5|1850.3|1844.3|1851.6|1845.6|1847.5|1841.5|48
1744199400000|2025-04-09 11:50:00|1850|1844|1852.9|1846.9|1854.6|1848.6|1848.6|1842.6|61
1744199700000|2025-04-09 11:55:00|1852.6|1846.6|1855.3|1849.3|1855.3|1849.3|1852.5|1846.5|18
1744200000000|2025-04-09 12:00:00|1855|1849|1851.9|1845.9|1855|1849|1851.9|1845.9|23
1744200300000|2025-04-09 12:05:00|1852|1846|1852.4|1846.4|1852.6|1846.6|1851.1|1845.1|19
1744200600000|2025-04-09 12:10:00|1852.3|1846.3|1852.3|1846.3|1853.3|1847.3|1851.5|1845.5|14
1744200900000|2025-04-09 12:15:00|1852.1|1846.1|1853.5|1847.5|1853.5|1847.5|1851.9|1845.9|15
1744201200000|2025-04-09 12:20:00|1853.1|1847.1|1853.9|1847.9|1854|1848|1852.8|1846.8|18
1744201500000|2025-04-09 12:25:00|1853.8|1847.8|1854.3|1848.3|1856.3|1850.3|1852.1|1846.1|53
1744201800000|2025-04-09 12:30:00|1853.6|1847.6|1851.6|1845.6|1853.6|1847.6|1851.1|1845.1|24
1744202100000|2025-04-09 12:35:00|1851.5|1845.5|1849|1843|1851.5|1845.5|1848.3|1842.3|30
1744202400000|2025-04-09 12:40:00|1849.1|1843.1|1849.4|1843.4|1849.8|1843.8|1848.4|1842.4|35
1744202700000|2025-04-09 12:45:00|1849.1|1843.1|1851.4|1845.4|1851.4|1845.4|1849.1|1843.1|22
1744203000000|2025-04-09 12:50:00|1851.3|1845.3|1850.4|1844.4|1851.6|1845.6|1848.3|1842.3|35
1744203300000|2025-04-09 12:55:00|1850.3|1844.3|1849.4|1843.4|1852.1|1846.1|1848.8|1842.8|32
1744203600000|2025-04-09 13:00:00|1849.6|1843.6|1855.4|1849.4|1856.9|1850.9|1849.6|1843.6|78
1744203900000|2025-04-09 13:05:00|1855.1|1849.1|1854.4|1848.4|1857.8|1851.8|1853.5|1847.5|67
1744204200000|2025-04-09 13:10:00|1854.1|1848.1|1853.9|1847.9|1854.6|1848.6|1853.3|1847.3|50
1744204500000|2025-04-09 13:15:00|1854.1|1848.1|1854.1|1848.1|1855.9|1849.9|1853.4|1847.4|75
1744204800000|2025-04-09 13:20:00|1853.9|1847.9|1857.6|1851.6|1857.9|1851.9|1853.6|1847.6|51
1744205100000|2025-04-09 13:25:00|1857.9|1851.9|1855.6|1849.6|1857.9|1851.9|1855.3|1849.3|50
1744205400000|2025-04-09 13:30:00|1855.9|1849.9|1857|1851|1859.6|1853.6|1855.9|1849.9|85
1744205700000|2025-04-09 13:35:00|1857.3|1851.3|1859.4|1853.4|1862|1856|1857.1|1851.1|84
1744206000000|2025-04-09 13:40:00|1859.9|1853.9|1857.9|1851.9|1861.8|1855.8|1856.8|1850.8|84
1744206300000|2025-04-09 13:45:00|1857.6|1851.6|1854.1|1848.1|1857.6|1851.6|1853.9|1847.9|50
1744206600000|2025-04-09 13:50:00|1853.9|1847.9|1853.8|1847.8|1854.1|1848.1|1850.5|1844.5|43
1744206900000|2025-04-09 13:55:00|1854|1848|1851.1|1845.1|1854|1848|1851.1|1845.1|35
1744207200000|2025-04-09 14:00:00|1850.9|1844.9|1856.5|1850.5|1858.4|1852.4|1850.9|1844.9|77
1744207500000|2025-04-09 14:05:00|1856.3|1850.3|1856.8|1850.8|1858.4|1852.4|1854|1848|56
1744207800000|2025-04-09 14:10:00|1856.6|1850.6|1852.3|1846.3|1856.6|1850.6|1852.3|1846.3|32
1744208100000|2025-04-09 14:15:00|1851.6|1845.6|1852|1846|1853.4|1847.4|1850.8|1844.8|37
1744208400000|2025-04-09 14:20:00|1851.8|1845.8|1853.8|1847.8|1854.9|1848.9|1851.8|1845.8|47
1744208700000|2025-04-09 14:25:00|1853.5|1847.5|1853|1847|1856|1850|1852.6|1846.6|41
1744209000000|2025-04-09 14:30:00|1853.3|1847.3|1855.6|1849.6|1857|1851|1853.3|1847.3|49
1744209300000|2025-04-09 14:35:00|1856|1850|1855|1849|1856.8|1850.8|1854.6|1848.6|30
1744209600000|2025-04-09 14:40:00|1855.1|1849.1|1854.4|1848.4|1855.5|1849.5|1853.5|1847.5|33
1744209900000|2025-04-09 14:45:00|1854.5|1848.5|1853.3|1847.3|1855.6|1849.6|1853.3|1847.3|22
1744210200000|2025-04-09 14:50:00|1853.1|1847.1|1851|1845|1853.3|1847.3|1850.8|1844.8|46
1744210500000|2025-04-09 14:55:00|1851.3|1845.3|1852.1|1846.1|1852.8|1846.8|1851.3|1845.3|16
1744210800000|2025-04-09 15:00:00|1852|1846|1850.5|1844.5|1852.1|1846.1|1848.9|1842.9|28
1744211100000|2025-04-09 15:05:00|1850.8|1844.8|1851.3|1845.3|1851.8|1845.8|1850.3|1844.3|31
1744211400000|2025-04-09 15:10:00|1851.6|1845.6|1853.3|1847.3|1853.5|1847.5|1851.6|1845.6|43
1744211700000|2025-04-09 15:15:00|1853.1|1847.1|1855.3|1849.3|1855.4|1849.4|1853.1|1847.1|26
1744212000000|2025-04-09 15:20:00|1855.1|1849.1|1853.5|1847.5|1855.1|1849.1|1852.5|1846.5|32
1744212300000|2025-04-09 15:25:00|1854|1848|1853.9|1847.9|1854.3|1848.3|1852.4|1846.4|23
1744212600000|2025-04-09 15:30:00|1853.6|1847.6|1852.3|1846.3|1855.1|1849.1|1852.1|1846.1|50
1744212900000|2025-04-09 15:35:00|1852.1|1846.1|1852.8|1846.8|1852.8|1846.8|1850.3|1844.3|25
1744213200000|2025-04-09 15:40:00|1853.1|1847.1|1849.6|1843.6|1854.3|1848.3|1849.4|1843.4|31
1744213500000|2025-04-09 15:45:00|1850.1|1844.1|1847.8|1841.8|1850.1|1844.1|1846.4|1840.4|41
1744213800000|2025-04-09 15:50:00|1848|1842|1846.1|1840.1|1848.3|1842.3|1843.8|1837.8|44
1744214100000|2025-04-09 15:55:00|1845.6|1839.6|1848|1842|1849|1843|1842.8|1836.8|127
1744214400000|2025-04-09 16:00:00|1848.6|1842.6|1849.6|1843.6|1850.5|1844.5|1847.6|1841.6|20
1744214700000|2025-04-09 16:05:00|1849.5|1843.5|1851.5|1845.5|1851.5|1845.5|1849.5|1843.5|12
1744215000000|2025-04-09 16:10:00|1851.8|1845.8|1851|1845|1852.3|1846.3|1850.3|1844.3|14
1744215300000|2025-04-09 16:15:00|1852.1|1846.1|1853.4|1847.4|1853.6|1847.6|1851.8|1845.8|7
1744215600000|2025-04-09 16:20:00|1853.1|1847.1|1853.9|1847.9|1854.5|1848.5|1852.9|1846.9|9
1744215900000|2025-04-09 16:25:00|1854|1848|1853.8|1847.8|1854.3|1848.3|1853.5|1847.5|11
1744216200000|2025-04-09 16:30:00|1852.9|1846.9|1853.9|1847.9|1853.9|1847.9|1852.9|1846.9|5
1744216500000|2025-04-09 16:35:00|1854.1|1848.1|1852.9|1846.9|1854.5|1848.5|1852.9|1846.9|21
1744216800000|2025-04-09 16:40:00|1852.4|1846.4|1852.9|1846.9|1852.9|1846.9|1852.4|1846.4|6
1744217100000|2025-04-09 16:45:00|1852.4|1846.4|1852.5|1846.5|1852.8|1846.8|1852.4|1846.4|6
1744217400000|2025-04-09 16:50:00|1852.3|1846.3|1852|1846|1852.3|1846.3|1852|1846|4
1744217700000|2025-04-09 16:55:00|1851.6|1845.6|1852|1846|1852.4|1846.4|1851.6|1845.6|4
1744218000000|2025-04-09 17:00:00|1851.4|1845.4|1851.9|1845.9|1852.3|1846.3|1851.4|1845.4|9
1744218300000|2025-04-09 17:05:00|1851.8|1845.8|1851.9|1845.9|1851.9|1845.9|1851.8|1845.8|4
1744218900000|2025-04-09 17:15:00|1852.1|1846.1|1852|1846|1852.6|1846.6|1851.1|1845.1|28
1744219200000|2025-04-09 17:20:00|1852.3|1846.3|1863.5|1854.3|1864|1854.5|1851.3|1845.3|58
1744219500000|2025-04-09 17:25:00|1863.8|1854.5|1864.8|1855.3|1868.5|1857|1863.5|1854.3|25
1744219800000|2025-04-09 17:30:00|1864.5|1855.5|1869|1859.5|1874.3|1861.5|1864.5|1855.5|24
1744220100000|2025-04-09 17:35:00|1873.3|1860|1872.5|1863|1875.3|1864|1872.3|1860|12
1744220400000|2025-04-09 17:40:00|1872.3|1862.8|1873.5|1864.3|1874|1864.8|1872.3|1862.8|9
1744220700000|2025-04-09 17:45:00|1876.3|1864|1876|1866.8|1877.8|1868.3|1873.3|1863.8|16
1744221000000|2025-04-09 17:50:00|1876.8|1867.5|1877.5|1868|1878.8|1869.5|1876.8|1867.5|7
1744221300000|2025-04-09 17:55:00|1882|1863.3|1878.5|1859.8|1885.5|1866.5|1878|1859.3|26
1744243200000|2025-04-10 00:00:00|1882|1872.5|1892.8|1883.3|1892.8|1883.3|1882|1872.5|19
1744243500000|2025-04-10 00:05:00|1892.3|1883|1900|1890.5|1900|1890.5|1892.3|1883|40
1744243800000|2025-04-10 00:10:00|1900.3|1890.8|1896.8|1887.5|1901.3|1892|1896.8|1887.5|27
1744244100000|2025-04-10 00:15:00|1897.3|1887.8|1896.5|1887|1898.5|1889.3|1895.5|1886|14
1744244400000|2025-04-10 00:20:00|1897|1887.5|1895.8|1886.3|1897|1887.5|1894.8|1885.3|13
1744244700000|2025-04-10 00:25:00|1895.5|1885.8|1896.5|1887.3|1896.5|1887.3|1895.3|1885.8|7
1744245000000|2025-04-10 00:30:00|1896.8|1887.5|1891.8|1882.3|1897|1887.5|1891.5|1882.3|14
1744245300000|2025-04-10 00:35:00|1892|1882.5|1892.5|1883.3|1893.5|1884.3|1892|1882.5|11
1744245600000|2025-04-10 00:40:00|1892.3|1883|1891.5|1882|1892.3|1883|1890.3|1880.8|9
1744245900000|2025-04-10 00:45:00||1882.3||1882||1882.3||1882|4
1744246200000|2025-04-10 00:50:00|1891.8|1882.3|1888.8|1879.5|1891.8|1882.3|1888.5|1877.3|11
1744246500000|2025-04-10 00:55:00|1889|1879.3|1885|1875.8|1889|1879.3|1885|1875.8|8
1744246800000|2025-04-10 01:00:00|1884.5|1875.3|1891.5|1882|1894.5|1885.3|1882.5|1873|94
1744247100000|2025-04-10 01:05:00|1891.8|1882.3|1884.3|1875|1894|1884.8|1884.3|1875|31
1744247400000|2025-04-10 01:10:00|1885.5|1876.3|1882.3|1872.8|1886.8|1877.5|1882.3|1872.8|64
1744247700000|2025-04-10 01:15:00|1881.8|1872.5|1885.3|1875.8|1885.3|1875.8|1881.5|1872|25
1744248000000|2025-04-10 01:20:00|1885.5|1876.3|1888.8|1879.5|1890.3|1881|1885.5|1876.3|14
1744248300000|2025-04-10 01:25:00|1889|1879.8|1888.8|1879.3|1889.5|1880.3|1886.8|1877.3|15
1744248600000|2025-04-10 01:30:00|1889|1879.5|1888.8|1879.3|1889.3|1880|1886|1876.8|26
1744248900000|2025-04-10 01:35:00|1888.5|1879|1889.8|1880.5|1891.5|1882|1887.8|1878.3|11
1744249200000|2025-04-10 01:40:00|1890|1880.8|1889.3|1879.8|1890|1880.8|1889|1879.8|10
1744249500000|2025-04-10 01:45:00|1889.5|1880|1890.8|1881.3|1892|1882.5|1889.5|1880|14
1744249800000|2025-04-10 01:50:00|1891.5|1882|1888.3|1879|1891.5|1882|1887.5|1878|12
1744250100000|2025-04-10 01:55:00|1888.5|1880.3|1890.5|1881.3|1890.5|1881.3|1888.5|1880|6
1744250400000|2025-04-10 02:00:00|1891|1881.8|1894|1884.5|1894.3|1884.8|1891|1881.8|21
1744250700000|2025-04-10 02:05:00|1893.8|1884.8|1895.3|1886|1895.3|1886|1893.8|1884.3|9
1744251000000|2025-04-10 02:10:00|1896|1886.5|1896|1886.8|1899.5|1890|1896|1886.5|27
1744251300000|2025-04-10 02:15:00|1896.8|1887.5|1897.8|1888.3|1898.8|1889.5|1896.8|1887.5|10
1744251600000|2025-04-10 02:20:00|1897.5|1887|1897.3|1887.8|1897.5|1887.8|1896.3|1886.8|8
1744251900000|2025-04-10 02:25:00|1897.5|1888|1898.3|1888.8|1898.5|1889|1897.5|1888|9
1744252200000|2025-04-10 02:30:00|1898.5|1889.3|1896|1886.5|1898.5|1889.3|1896|1886.5|8
1744252500000|2025-04-10 02:35:00|1896.3|1887|1895|1885.5|1896.8|1887.5|1893.8|1884.3|15
1744252800000|2025-04-10 02:40:00|1895.5|1886|1896|1886.8|1896|1886.8|1895|1885.5|10
1744253100000|2025-04-10 02:45:00|1896.5|1887|1898.5|1889|1898.8|1889.5|1896.5|1887|14
1744253400000|2025-04-10 02:50:00|1898.3|1889.3|1898.3|1888.8|1899.3|1890|1898.3|1888.8|10
1744253700000|2025-04-10 02:55:00|1898.8|1889|1898.5|1889.3|1900|1890.5|1898.5|1889|19
1744254000000|2025-04-10 03:00:00|1898|1889|1899|1889.8|1900|1890.5|1898|1888.5|9
1744254300000|2025-04-10 03:05:00|1899.3|1890|1901.3|1892|1902.3|1892.8|1899.3|1890|18
1744254600000|2025-04-10 03:10:00|1901.5|1892.3|1900.3|1890.8|1901.5|1892.3|1900.3|1890.8|7
1744254900000|2025-04-10 03:15:00|1900.8|1891.3|1900.5|1891|1901.8|1892.3|1900.5|1891|12
1744255200000|2025-04-10 03:20:00|1900|1890.8|1898.3|1888.8|1900|1890.8|1898|1888.5|16
1744255500000|2025-04-10 03:25:00|1898|1888.5|1898.5|1889.3|1898.5|1889.3|1897.5|1888|12
1744255800000|2025-04-10 03:30:00|1899|1889.5|1899.5|1890|1899.5|1890|1899|1889.5|7
1744256100000|2025-04-10 03:35:00|1899.8|1890.5|1899.3|1890|1899.8|1890.5|1899|1889.8|4
1744256400000|2025-04-10 03:40:00|1899.5|1889.8|1898.8|1889.5|1899.5|1889.8|1898.8|1889.3|4
1744256700000|2025-04-10 03:45:00|1899|1889.8|1900.5|1891|1900.5|1891|1899|1889.8|7
1744257000000|2025-04-10 03:50:00|1901|1891.3|1901.3|1891.8|1901.3|1891.8|1901|1891.3|3
1744257300000|2025-04-10 03:55:00|1901|1891.5|1901.3|1891.8|1901.3|1891.8|1901|1891.5|2
1744257600000|2025-04-10 04:00:00|1901|1891.5|1899.8|1890.3|1901|1891.5|1899.5|1890|5
1744257900000|2025-04-10 04:05:00|1900|1890.5|1899.8|1890.5|1900|1890.5|1899.8|1890.5|4
1744258200000|2025-04-10 04:10:00|1900|1890.3|1899|1889.5|1900|1890.3|1898.5|1889.3|6
1744258500000|2025-04-10 04:15:00|1899.3|1889.8|1899.8|1890.3|1899.8|1890.3|1899.3|1889.8|3
1744258800000|2025-04-10 04:20:00|1900|1890.5|1900|1890.5|1900.8|1891.5|1900|1890.5|4
1744259100000|2025-04-10 04:25:00|1899.8|1890.3|1899.8|1890.5|1899.8|1890.5|1899.5|1890.3|3
1744259400000|2025-04-10 04:30:00|1900|1890.8|1900|1890.8|1900|1890.8|1900|1890.8|2
1744259700000|2025-04-10 04:35:00|1900.3|1891|1900.5|1891.3|1901|1891.8|1900.3|1890.8|10
1744260000000|2025-04-10 04:40:00|1901|1891.5|1901|1891.5|1901|1891.5|1901|1891.5|1
1744260300000|2025-04-10 04:45:00|1901.3|1891.8|1901.5|1892|1901.5|1892.3|1901.3|1891.8|3
1744260600000|2025-04-10 04:50:00|1902|1892.3|1901.8|1892.5|1902|1892.8|1901.5|1892.3|5
1744260900000|2025-04-10 04:55:00|1902.3|1893|1903|1893.8|1903|1893.8|1902.3|1893|4
1744261200000|2025-04-10 05:00:00|1902.8|1893.3|1903|1893.5|1903|1893.8|1901.5|1892|10
1744261500000|2025-04-10 05:05:00|1903.5|1893.8|1903.3|1893.8|1904.3|1894.8|1903.3|1893.8|6
1744261800000|2025-04-10 05:10:00|1903|1893.3|1903.8|1894.5|1904|1894.8|1902.5|1893.3|12
1744262100000|2025-04-10 05:15:00|1903.3|1894|1903.8|1894.5|1904|1894.8|1903.3|1894|11
1744262400000|2025-04-10 05:20:00|1904|1895.3|1904.8|1895.3|1905.3|1896|1904|1895.3|8
1744262700000|2025-04-10 05:25:00|1904.3|1895|1902.3|1893|1904.5|1895|1902.3|1893|11
1744263000000|2025-04-10 05:30:00|1901.8|1892.5|1902|1892.5|1903.3|1893.8|1899.3|1889.8|24
1744263300000|2025-04-10 05:35:00|1902.3|1893|1905|1895.5|1905.5|1896|1902.3|1893|18
1744263600000|2025-04-10 05:40:00|1904.8|1895.3|1905.8|1896.5|1906|1896.8|1904|1894.5|12
1744263900000|2025-04-10 05:45:00|1905.5|1896.3|1906|1896.5|1907|1897.8|1904.5|1895.3|17
1744264200000|2025-04-10 05:50:00|1906.3|1896.8|1906.8|1897.3|1907.5|1898|1906.3|1896.8|9
1744264500000|2025-04-10 05:55:00|1907.3|1898|1906.5|1897.3|1907.5|1898.3|1906.3|1896.8|16
1744264800000|2025-04-10 06:00:00|1907|1897.5|1906.8|1897.3|1907.8|1898.5|1906.3|1896.8|8
1744265100000|2025-04-10 06:05:00|1907.3|1897.8|1908.8|1899.5|1909.3|1900|1906.8|1897.3|15
1744265400000|2025-04-10 06:10:00|1909.3|1899.8|1909.3|1900|1909.5|1900.3|1908.5|1899.3|9
1744265700000|2025-04-10 06:15:00|1908.5|1899|1907.5|1898|1908.8|1899.5|1907.3|1897.8|17
1744266000000|2025-04-10 06:20:00|1906.8|1897.5|1907|1897.5|1907.5|1898.3|1906.5|1897|12
1744266300000|2025-04-10 06:25:00|1906.8|1898|1911.3|1901.8|1912|1902.5|1906.8|1898|12
1744266600000|2025-04-10 06:30:00|1911.5|1902.3|1911.8|1902.3|1914|1904.5|1910.8|1901.3|26
1744266900000|2025-04-10 06:35:00|1911|1901.8|1910.5|1901|1911.5|1902|1910.3|1900.8|14
1744267200000|2025-04-10 06:40:00|1909.8|1900.3|1908.3|1898.8|1909.8|1900.3|1908|1898.5|9
1744267500000|2025-04-10 06:45:00|1908.8|1899.5|1903|1893.5|1908.8|1899.5|1903|1893.5|39
1744267800000|2025-04-10 06:50:00|1903.5|1894.3|1903.3|1893.8|1904.8|1895.3|1900.5|1891.3|33
1744268100000|2025-04-10 06:55:00|1901.4|1895.4|1901.4|1895.4|1901.9|1895.9|1899.4|1893.4|28
1744268400000|2025-04-10 07:00:00|1901.1|1895.1|1902.4|1896.4|1903.1|1897.1|1897.6|1891.6|84
1744268700000|2025-04-10 07:05:00|1902.9|1896.9|1898.1|1892.1|1903.1|1897.1|1897.6|1891.6|80
1744269000000|2025-04-10 07:10:00|1898.9|1892.9|1899.1|1893.1|1900.6|1894.6|1898.1|1892.1|63
1744269300000|2025-04-10 07:15:00|1899.3|1893.3|1902.3|1896.3|1902.9|1896.9|1899.3|1893.3|61
1744269600000|2025-04-10 07:20:00|1903|1897|1899.3|1893.3|1903|1897|1899|1893|64
1744269900000|2025-04-10 07:25:00|1899.4|1893.4|1900.5|1894.5|1902|1896|1897.6|1891.6|64
1744270200000|2025-04-10 07:30:00|1900.8|1894.8|1902.3|1896.3|1902.8|1896.8|1899.3|1893.3|55
1744270500000|2025-04-10 07:35:00|1902.9|1896.9|1904.3|1898.3|1904.3|1898.3|1900.9|1894.9|53
1744270800000|2025-04-10 07:40:00|1904.1|1898.1|1903.8|1897.8|1904.4|1898.4|1902.5|1896.5|47
1744271100000|2025-04-10 07:45:00|1903.9|1897.9|1905.3|1899.3|1905.5|1899.5|1903.8|1897.8|31
1744271400000|2025-04-10 07:50:00|1905.5|1899.5|1903.1|1897.1|1906.1|1900.1|1902.6|1896.6|24
1744271700000|2025-04-10 07:55:00|1902.8|1896.8|1900|1894|1902.8|1896.8|1898.8|1892.8|37
1744272000000|2025-04-10 08:00:00|1900.1|1894.1|1896|1890|1900.8|1894.8|1893.9|1887.9|124
1744272300000|2025-04-10 08:05:00|1896.1|1890.1|1895.3|1889.3|1897.5|1891.5|1894.8|1888.8|63
1744272600000|2025-04-10 08:10:00|1895.5|1889.5|1895|1889|1895.9|1889.9|1895|1889|13
1744272900000|2025-04-10 08:15:00|1894.9|1888.9|1893.9|1887.9|1895.3|1889.3|1893.3|1887.3|31
1744273200000|2025-04-10 08:20:00|1893.6|1887.6|1897.6|1891.6|1898.5|1892.5|1893.4|1887.4|24
1744273500000|2025-04-10 08:25:00|1897.8|1891.8|1893.3|1887.3|1898|1892|1892.5|1886.5|29
1744273800000|2025-04-10 08:30:00|1892.9|1886.9|1892.1|1886.1|1893.1|1887.1|1890.4|1884.4|31
1744274100000|2025-04-10 08:35:00|1892.4|1886.4|1892.1|1886.1|1893.3|1887.3|1891.8|1885.8|22
1744274400000|2025-04-10 08:40:00|1892.4|1886.4|1893.5|1887.5|1893.6|1887.6|1892.4|1886.4|14
1744274700000|2025-04-10 08:45:00|1893.6|1887.6|1892.3|1886.3|1894.1|1888.1|1892.1|1886.1|16
1744275000000|2025-04-10 08:50:00|1892|1886|1891.5|1885.5|1892.8|1886.8|1891.4|1885.4|13
1744275300000|2025-04-10 08:55:00|1891.3|1885.3|1892.5|1886.5|1893|1887|1891.3|1885.3|20
1744275600000|2025-04-10 09:00:00|1892.8|1886.8|1894.4|1888.4|1894.6|1888.6|1892|1886|37
1744275900000|2025-04-10 09:05:00|1894.6|1888.6|1893.3|1887.3|1895.3|1889.3|1893.3|1887.3|30
1744276200000|2025-04-10 09:10:00|1893|1887|1891|1885|1894|1888|1890.6|1884.6|37
1744276500000|2025-04-10 09:15:00|1891.1|1885.1|1894.5|1888.5|1895.8|1889.8|1891.1|1885.1|57
1744276800000|2025-04-10 09:20:00|1894.3|1888.3|1894.3|1888.3|1895.1|1889.1|1893.8|1887.8|28
1744277100000|2025-04-10 09:25:00|1894.5|1888.5|1893.5|1887.5|1894.5|1888.5|1893.4|1887.4|13
1744277400000|2025-04-10 09:30:00|1893.8|1887.8|1892.1|1886.1|1894|1888|1892.1|1886.1|15
1744277700000|2025-04-10 09:35:00|1892|1886|1889.6|1883.6|1892|1886|1889.6|1883.6|25
1744278000000|2025-04-10 09:40:00|1889.5|1883.5|1888.5|1882.5|1889.5|1883.5|1888.5|1882.5|8
1744278300000|2025-04-10 09:45:00|1888.6|1882.6|1889.8|1883.8|1891.4|1885.4|1888.6|1882.6|22
1744278600000|2025-04-10 09:50:00|1889.9|1883.9|1889.9|1883.9|1890.3|1884.3|1889|1883|17
1744278900000|2025-04-10 09:55:00|1889.6|1883.6|1888|1882|1889.6|1883.6|1887.4|1881.4|23
1744279200000|2025-04-10 10:00:00|1888.3|1882.3|1887.8|1881.8|1888.5|1882.5|1887.5|1881.5|25
1744279500000|2025-04-10 10:05:00|1887.6|1881.6|1887.3|1881.3|1887.8|1881.8|1885.1|1879.1|23
1744279800000|2025-04-10 10:10:00|1887|1881|1888.4|1882.4|1888.8|1882.8|1887|1881|24
1744280100000|2025-04-10 10:15:00|1888.5|1882.5|1889|1883|1889.4|1883.4|1888|1882|22
1744280400000|2025-04-10 10:20:00|1888.8|1882.8|1888.3|1882.3|1888.8|1882.8|1888|1882|10
1744280700000|2025-04-10 10:25:00|1888.4|1882.4|1887.8|1881.8|1889.3|1883.3|1887.8|1881.8|18
1744281000000|2025-04-10 10:30:00|1888|1882|1888.5|1882.5|1889.9|1883.9|1887.8|1881.8|30
1744281300000|2025-04-10 10:35:00|1889|1883|1888.4|1882.4|1889.5|1883.5|1887.4|1881.4|33
1744281600000|2025-04-10 10:40:00|1888.5|1882.5|1888.8|1882.8|1889|1883|1888.5|1882.5|8
1744281900000|2025-04-10 10:45:00|1889|1883|1889.1|1883.1|1889.3|1883.3|1888.8|1882.8|8
1744282200000|2025-04-10 10:50:00|1889|1883|1887.8|1881.8|1889.1|1883.1|1887.6|1881.6|7
1744282500000|2025-04-10 10:55:00|1888.1|1882.1|1888.4|1882.4|1888.4|1882.4|1888|1882|6
1744282800000|2025-04-10 11:00:00|1888.1|1882.1|1884|1878|1888.1|1882.1|1884|1878|37
1744283100000|2025-04-10 11:05:00|1883.6|1877.6|1883.3|1877.3|1884.4|1878.4|1879.4|1873.4|61
1744283400000|2025-04-10 11:10:00|1883|1877|1884|1878|1885.3|1879.3|1882.6|1876.6|28
1744283700000|2025-04-10 11:15:00|1883.9|1877.9|1886.5|1880.5|1886.5|1880.5|1883.9|1877.9|17
1744284000000|2025-04-10 11:20:00|1885.9|1879.9|1886|1880|1887.3|1881.3|1885.3|1879.3|13
1744284300000|2025-04-10 11:25:00|1886.1|1880.1|1888.3|1882.3|1888.5|1882.5|1886.1|1880.1|20
1744284600000|2025-04-10 11:30:00|1888.5|1882.5|1889.5|1883.5|1891.4|1885.4|1888.5|1882.5|35
1744284900000|2025-04-10 11:35:00|1889.8|1883.8|1891.6|1885.6|1892.9|1886.9|1889.8|1883.8|31
1744285200000|2025-04-10 11:40:00|1891.4|1885.4|1893.6|1887.6|1893.6|1887.6|1891.4|1885.4|8
1744285500000|2025-04-10 11:45:00|1893.8|1887.8|1894.1|1888.1|1894.1|1888.1|1890.9|1884.9|21
1744285800000|2025-04-10 11:50:00|1894.5|1888.5|1892|1886|1894.9|1888.9|1890.9|1884.9|27
1744286100000|2025-04-10 11:55:00|1892.1|1886.1|1891.5|1885.5|1892.1|1886.1|1891.4|1885.4|11
1744286400000|2025-04-10 12:00:00|1891.6|1885.6|1890.1|1884.1|1891.6|1885.6|1889.6|1883.6|19
1744286700000|2025-04-10 12:05:00|1890.4|1884.4|1891.5|1885.5|1892|1886|1890.4|1884.4|13
1744287000000|2025-04-10 12:10:00|1891.4|1885.4|1890.4|1884.4|1892.4|1886.4|1890.3|1884.3|40
1744287300000|2025-04-10 12:15:00|1890.3|1884.3|1890|1884|1890.6|1884.6|1889.5|1883.5|14
1744287600000|2025-04-10 12:20:00|1890.1|1884.1|1890.5|1884.5|1891.8|1885.8|1890.1|1884.1|26
1744287900000|2025-04-10 12:25:00|1890.1|1884.1|1890|1884|1890.5|1884.5|1889.1|1883.1|15
1744288200000|2025-04-10 12:30:00|1890.3|1884.3|1888.8|1882.8|1890.8|1884.8|1888.8|1882.8|21
1744288500000|2025-04-10 12:35:00|1889.3|1883.3|1889.4|1883.4|1890.3|1884.3|1889.3|1883.3|14
1744288800000|2025-04-10 12:40:00|1889.5|1883.5|1889.3|1883.3|1889.8|1883.8|1887.9|1881.9|16
1744289100000|2025-04-10 12:45:00|1889.5|1883.5|1889.4|1883.4|1890.3|1884.3|1888.6|1882.6|17
1744289400000|2025-04-10 12:50:00|1889.5|1883.5|1888.5|1882.5|1889.5|1883.5|1888.5|1882.5|7
1744289700000|2025-04-10 12:55:00|1888.8|1882.8|1889.3|1883.3|1890.3|1884.3|1888.4|1882.4|37
1744290000000|2025-04-10 13:00:00|1889.4|1883.4|1891.8|1885.8|1895.9|1889.9|1889.4|1883.4|170
1744290300000|2025-04-10 13:05:00|1893|1887|1891.8|1885.8|1893|1887|1888.9|1882.9|61
1744290600000|2025-04-10 13:10:00|1891.6|1885.6|1889.8|1883.8|1892|1886|1888|1882|66
1744290900000|2025-04-10 13:15:00|1890|1884|1892.8|1886.8|1892.8|1886.8|1889.9|1883.9|51
1744291200000|2025-04-10 13:20:00|1892.5|1886.5|1892.3|1886.3|1893.3|1887.3|1891.3|1885.3|45
1744291500000|2025-04-10 13:25:00|1892.1|1886.1|1887.8|1881.8|1892.3|1886.3|1887.6|1881.6|57
1744291800000|2025-04-10 13:30:00|1887.5|1881.5|1885.8|1879.8|1889|1883|1885.1|1879.1|107
1744292100000|2025-04-10 13:35:00|1886|1880|1887.8|1881.8|1887.9|1881.9|1885.4|1879.4|81
1744292400000|2025-04-10 13:40:00|1887.4|1881.4|1888|1882|1889.6|1883.6|1886.5|1880.5|49
1744292700000|2025-04-10 13:45:00|1888.4|1882.4|1890.8|1884.8|1891.1|1885.1|1888.4|1882.4|28
1744293000000|2025-04-10 13:50:00|1890.5|1884.5|1889|1883|1890.8|1884.8|1888.9|1882.9|37
1744293300000|2025-04-10 13:55:00|1888.8|1882.8|1888|1882|1888.8|1882.8|1887.9|1881.9|5
1744293600000|2025-04-10 14:00:00|1887.9|1881.9|1890.4|1884.4|1890.9|1884.9|1887.9|1881.9|48
1744293900000|2025-04-10 14:05:00|1890.6|1884.6|1892.5|1886.5|1892.8|1886.8|1890.6|1884.6|51
1744294200000|2025-04-10 14:10:00|1892.1|1886.1|1891.9|1885.9|1892.6|1886.6|1890.8|1884.8|44
1744294500000|2025-04-10 14:15:00|1891.8|1885.8|1892|1886|1892.5|1886.5|1890.9|1884.9|38
1744294800000|2025-04-10 14:20:00|1892.3|1886.3|1892.6|1886.6|1894.5|1888.5|1892.3|1886.3|49
1744295100000|2025-04-10 14:25:00|1892.4|1886.4|1894.1|1888.1|1895.4|1889.4|1892.4|1886.4|22
1744295400000|2025-04-10 14:30:00|1894.3|1888.3|1894.3|1888.3|1896.1|1890.1|1893.1|1887.1|45
1744295700000|2025-04-10 14:35:00|1894.6|1888.6|1895.8|1889.8|1897.5|1891.5|1894.6|1888.6|50
1744296000000|2025-04-10 14:40:00|1895.3|1889.3|1893|1887|1896.6|1890.6|1893|1887|40
1744296300000|2025-04-10 14:45:00|1893.4|1887.4|1894.1|1888.1|1895|1889|1892.9|1886.9|29
1744296600000|2025-04-10 14:50:00|1894.4|1888.4|1896.3|1890.3|1896.3|1890.3|1894.4|1888.4|28
1744296900000|2025-04-10 14:55:00|1895.9|1889.9|1897.9|1891.9|1899.4|1893.4|1895.1|1889.1|24
1744297200000|2025-04-10 15:00:00|1898.1|1892.1|1897.4|1891.4|1898.9|1892.9|1897.1|1891.1|27
1744297500000|2025-04-10 15:05:00|1897.6|1891.6|1901.8|1895.8|1902.5|1896.5|1897.6|1891.6|41
1744297800000|2025-04-10 15:10:00|1901.5|1895.5|1900.3|1894.3|1901.5|1895.5|1898.4|1892.4|32
1744298100000|2025-04-10 15:15:00|1900.1|1894.1|1896|1890|1900.1|1894.1|1895.3|1889.3|41
1744298400000|2025-04-10 15:20:00|1896.3|1890.3|1898.1|1892.1|1898.3|1892.3|1893.8|1887.8|43
1744298700000|2025-04-10 15:25:00|1898.3|1892.3|1896.9|1890.9|1898.3|1892.3|1895.4|1889.4|20
1744299000000|2025-04-10 15:30:00|1897.1|1891.1|1896.8|1890.8|1897.8|1891.8|1896.4|1890.4|32
1744299300000|2025-04-10 15:35:00|1896.3|1890.3|1896.6|1890.6|1898.3|1892.3|1895.6|1889.6|54
1744299600000|2025-04-10 15:40:00|1896.8|1890.8|1892.8|1886.8|1897.1|1891.1|1892.1|1886.1|73
1744299900000|2025-04-10 15:45:00|1892|1886|1894.6|1888.6|1896.8|1890.8|1891.6|1885.6|74
1744300200000|2025-04-10 15:50:00|1894.5|1888.5|1890.1|1884.1|1894.5|1888.5|1889.8|1883.8|42
1744300500000|2025-04-10 15:55:00|1890.3|1884.3|1896|1890|1897.6|1891.6|1890.3|1884.3|111
1744300800000|2025-04-10 16:00:00|1896.1|1890.1|1890|1884|1896.8|1890.8|1889.9|1883.9|37
1744301100000|2025-04-10 16:05:00|1889.9|1883.9|1889.5|1883.5|1889.9|1883.9|1887.4|1881.4|54
1744301400000|2025-04-10 16:10:00|1889.3|1883.3|1891.5|1885.5|1892.3|1886.3|1889|1883|19
1744301700000|2025-04-10 16:15:00|1890.9|1884.9|1893.4|1887.4|1893.4|1887.4|1890.9|1884.9|14
1744302000000|2025-04-10 16:20:00|1892.9|1886.9|1892.3|1886.3|1894.1|1888.1|1892|1886|21
1744302300000|2025-04-10 16:25:00|1892|1886|1889.5|1883.5|1892.5|1886.5|1889.5|1883.5|24
1744302600000|2025-04-10 16:30:00|1889.8|1883.8|1889.8|1883.8|1890.9|1884.9|1889.8|1883.8|19
1744302900000|2025-04-10 16:35:00|1889.9|1883.9|1889.5|1883.5|1890.1|1884.1|1889.5|1883.5|7
1744303200000|2025-04-10 16:40:00|1889.9|1883.9|1889.5|1883.5|1889.9|1883.9|1889.5|1883.5|4
1744303500000|2025-04-10 16:45:00|1889.3|1883.3|1890.5|1884.5|1890.5|1884.5|1889|1883|10
1744303800000|2025-04-10 16:50:00|1891.9|1885.9|1891.6|1885.6|1893.8|1887.8|1891.6|1885.6|8
1744304100000|2025-04-10 16:55:00|1891.5|1885.5|1893.8|1887.8|1894.9|1888.9|1891.4|1885.4|23
1744304400000|2025-04-10 17:00:00|1893.6|1887.6|1894.6|1888.6|1894.6|1888.6|1891.9|1885.9|13
1744304700000|2025-04-10 17:05:00|1894.1|1888.1|1893|1887|1894.4|1888.4|1893|1887|15
1744305000000|2025-04-10 17:10:00|1892.9|1886.9|1891.8|1885.8|1892.9|1886.9|1891.6|1885.6|4
1744305300000|2025-04-10 17:15:00|1891.5|1885.5|1891.3|1885.3|1891.5|1885.5|1891.1|1885.1|6
1744305600000|2025-04-10 17:20:00|1891.4|1885.4|1891.3|1885.3|1891.4|1885.4|1891.1|1885.1|5
1744305900000|2025-04-10 17:25:00|1891.9|1885.9|1891.9|1885.9|1892.6|1886.6|1891.9|1885.9|8
1744306200000|2025-04-10 17:30:00|1892.1|1886.1|1891.9|1885.9|1892.1|1886.1|1891.9|1885.9|2
1744306500000|2025-04-10 17:35:00|1892.1|1886.1|1891.9|1885.9|1892.1|1886.1|1891.9|1885.9|2
1744306800000|2025-04-10 17:40:00|1892.1|1886.1|1891.9|1885.9|1892.1|1886.1|1891.9|1885.9|2
1744307400000|2025-04-10 17:50:00|1891.1|1885.1|1892.5|1886.5|1892.5|1886.5|1891|1885|6
1744307700000|2025-04-10 17:55:00|1899|1880.3|1899.8|1881|1899.8|1881|1899|1880.3|4
1744329600000|2025-04-11 00:00:00|1895|1885.8|1896|1886.5|1896|1886.5|1895|1885.8|6
1744329900000|2025-04-11 00:05:00|1896.3|1887|1897.5|1888.3|1899.8|1890.3|1896.3|1887|14
1744330200000|2025-04-11 00:10:00|1897.8|1888.8|1898.3|1889|1901|1891.8|1897.8|1888.8|14
1744330500000|2025-04-11 00:15:00|1897.8|1888.5|1897.3|1888|1898.3|1888.8|1897.3|1888|7
1744330800000|2025-04-11 00:20:00|1897.5|1888.5|1898.3|1889|1898.3|1889|1897.5|1888.5|4
1744331100000|2025-04-11 00:25:00|1898|1888.8|1898.3|1888.8|1898.3|1888.8|1898|1888.8|3
1744331400000|2025-04-11 00:30:00|1897.8|1888.5|1897|1887.8|1897.8|1888.5|1897|1887.8|2
1744331700000|2025-04-11 00:35:00|1897.5|1888|1898|1888.5|1898|1888.5|1897.3|1887.8|4
1744332000000|2025-04-11 00:40:00|1898.3|1888.8|1895.5|1886.3|1901.5|1892.3|1895|1885.5|17
1744332300000|2025-04-11 00:45:00|1896|1886.5|1900.5|1891.3|1900.8|1891.3|1896|1886.5|13
1744332600000|2025-04-11 00:50:00|1900|1890.5|1899.3|1889.8|1900|1890.5|1898.5|1889|10
1744332900000|2025-04-11 00:55:00|1899.5|1890|1901.5|1892.3|1901.8|1892.3|1899.5|1890|9
1744333200000|2025-04-11 01:00:00|1901|1891.8|1900.3|1891|1902.3|1893|1898.5|1889.3|51
1744333500000|2025-04-11 01:05:00|1899.8|1890.3|1900|1890.8|1901.3|1892|1899.3|1890|17
1744333800000|2025-04-11 01:10:00|1900.5|1891|1900.8|1891.3|1901.3|1892|1900|1890.8|10
1744334100000|2025-04-11 01:15:00|1900.3|1891|1900.3|1890.8|1901.8|1892.3|1899.3|1889.8|28
1744334400000|2025-04-11 01:20:00|1900.5|1891.3|1901.8|1892.5|1901.8|1892.5|1899.8|1890.5|36
1744334700000|2025-04-11 01:25:00|1902|1892.8|1902.3|1893|1902.8|1893.5|1901.3|1891.8|18
1744335000000|2025-04-11 01:30:00|1901.5|1892.3|1900.3|1891|1901.5|1892.3|1898.3|1888.8|22
1744335300000|2025-04-11 01:35:00|1900|1890.8|1899.3|1890|1901.3|1892|1899.3|1890|9
1744335600000|2025-04-11 01:40:00|1899|1889.8|1898.8|1889.5|1899|1889.8|1898.5|1889.3|3
1744335900000|2025-04-11 01:45:00|1898.5|1889|1898.5|1889.3|1898.8|1889.5|1898|1888.8|6
1744336200000|2025-04-11 01:50:00|1898.8|1889.5|1898.8|1889.5|1899.5|1890.3|1898.5|1889|7
1744336500000|2025-04-11 01:55:00|1899.8|1890.3|1899.8|1890.3|1899.8|1890.3|1898.8|1889.5|3
1744336800000|2025-04-11 02:00:00|1898.8|1889.5|1898.8|1889.5|1899.8|1890.3|1898.5|1889|14
1744337100000|2025-04-11 02:05:00|1898.3|1889|1897|1887.8|1898.3|1889|1896|1886.8|14
1744337400000|2025-04-11 02:10:00|1897.3|1888|1896.5|1887.3|1897.3|1888|1896|1886.8|8
1744337700000|2025-04-11 02:15:00|1897|1887.5|1897|1887.8|1897.5|1888|1896.5|1887.3|6
1744338000000|2025-04-11 02:20:00|1896.8|1887.5|1896.8|1887.5|1896.8|1887.5|1896.8|1887.5|1
1744338300000|2025-04-11 02:25:00|1897.3|1888|1897.5|1888|1897.5|1888|1897.3|1887.8|3
1744338600000|2025-04-11 02:30:00|1897|1887.8|1896.8|1887.5|1897|1887.8|1896|1886.8|5
1744338900000|2025-04-11 02:35:00|1897.3|1887.3|1897.3|1888|1897.8|1888.3|1896|1886.8|10
1744339200000|2025-04-11 02:40:00|1897|1887.5|1896.8|1887.3|1898.3|1889|1896|1885|14
1744339500000|2025-04-11 02:45:00|1896.5|1887.8|1896.8|1887.5|1898|1888|1896.5|1887.3|10
1744339800000|2025-04-11 02:50:00|1898.3|1888.8|1898.3|1888.8|1899.5|1890.3|1897.5|1888|15
1744340100000|2025-04-11 02:55:00|1898|1888.5|1897.3|1887.8|1898|1888.5|1897|1887.5|6
1744340400000|2025-04-11 03:00:00|1897.5|1888|1897.5|1888|1897.5|1888|1897.5|1888|1
1744340700000|2025-04-11 03:05:00|1897.8|1888.3|1898.3|1888.8|1898.3|1888.8|1897.3|1887.8|8
1744341000000|2025-04-11 03:10:00|1898|1888.5|1898|1888.5|1898.8|1889.3|1897.5|1888|10
1744341300000|2025-04-11 03:15:00|1898.3|1889|1899.5|1890|1901.3|1891.8|1898.3|1889|13
1744341600000|2025-04-11 03:20:00|1899.3|1889.8|1899.3|1889.8|1899.3|1889.8|1899.3|1889.8|1
1744341900000|2025-04-11 03:25:00|1899.8|1890.5|1901|1891.5|1901|1891.5|1899.8|1890.5|11
1744342200000|2025-04-11 03:30:00|1900.5|1891.3|1899.8|1890.3|1900.5|1891.3|1899.5|1890|7
1744342500000|2025-04-11 03:35:00|1900|1890.5|1900|1890.5|1900|1890.5|1900|1890.5|1
1744342800000|2025-04-11 03:40:00|1899.3|1890|1899|1889.8|1899.3|1890|1898.5|1889.3|6
1744343100000|2025-04-11 03:45:00|1899.3|1890|1899.3|1890|1899.3|1890|1899.3|1890|2
1744343400000|2025-04-11 03:50:00|1899.8|1890.3|1899.8|1890.3|1900.8|1891.5|1899.8|1890.3|7
1744344000000|2025-04-11 04:00:00|1900|1890.8|1900|1890.8|1900|1890.8|1900|1890.8|1
1744344300000|2025-04-11 04:05:00|1900.5|1891|1900.5|1891|1901|1891.5|1900.3|1891|5
1744344600000|2025-04-11 04:10:00|1900.3|1891.3|1900|1890.5|1900.5|1891.3|1900|1890.5|7
1744345500000|2025-04-11 04:25:00|1899.5|1890.3|1899|1889.5|1899.5|1890.3|1899|1889.5|4
1744345800000|2025-04-11 04:30:00||1889.8||1889.8||1889.8||1889.8|1
1744346100000|2025-04-11 04:35:00|1899.3||1899.3||1899.3||1899.3||1
1744346400000|2025-04-11 04:40:00|1899|1890|1899.3|1890|1899.3|1890|1899|1890|2
1744347300000|2025-04-11 04:55:00|1899.5|1890.3|1899.5|1890.3|1899.5|1890.3|1899.5|1890.3|2
1744348200000|2025-04-11 05:10:00|1899.8|1890.5|1900.3|1890.8|1900.3|1890.8|1899.8|1890.5|3
1744349100000|2025-04-11 05:25:00||1891||1891||1891||1891|1
1744349400000|2025-04-11 05:30:00|1900.5|1891.3|1901|1891.5|1901.8|1892.3|1900|1890.5|29
1744349700000|2025-04-11 05:35:00|1901.3|1892|1901|1891.8|1901.3|1892|1900|1890.5|12
1744350000000|2025-04-11 05:40:00|1901.3|1891.5|1905|1895.8|1905|1895.8|1901.3|1891.5|11
1744350300000|2025-04-11 05:45:00|1905.3|1896|1905.8|1896.5|1906.3|1896.8|1905.3|1896|7
1744350600000|2025-04-11 05:50:00|1907.3|1897.8|1906.5|1897|1909.3|1899.8|1906.3|1897|29
1744350900000|2025-04-11 05:55:00|1906.8|1897.3|1905.5|1896.3|1906.8|1897.5|1905|1895.5|18
1744351200000|2025-04-11 06:00:00|1907|1897.8|1905|1895.5|1907.3|1897.8|1905|1895.5|23
1744351500000|2025-04-11 06:05:00|1905.3|1895.8|1905|1895.8|1905.5|1896.3|1905|1895.5|6
1744351800000|2025-04-11 06:10:00|1905.5|1896|1905|1895.8|1905.5|1896|1904.5|1895|4
1744352100000|2025-04-11 06:15:00|1904.8|1895.3|1903.8|1894.3|1904.8|1895.3|1902.8|1893.3|11
1744352400000|2025-04-11 06:20:00|1904.3|1894.8|1904.3|1894.8|1904.8|1895.3|1904.3|1894.8|6
1744352700000|2025-04-11 06:25:00|1904.5|1895|1906.3|1897|1906.3|1897|1904.5|1895|17
1744353000000|2025-04-11 06:30:00|1907.8|1898.3|1903.8|1894.5|1907.8|1898.3|1903.8|1894.5|19
1744353300000|2025-04-11 06:35:00|1904|1894.8|1905.8|1896.5|1907.5|1898|1903.8|1894.5|16
1744353600000|2025-04-11 06:40:00|1905.3|1896|1904|1894.8|1905.3|1896|1903|1893.5|11
1744353900000|2025-04-11 06:45:00|1903.5|1894|1903.5|1894|1903.5|1894|1902.3|1893|5
1744354200000|2025-04-11 06:50:00|1903|1893.8|1904.8|1895.5|1904.8|1895.5|1903|1893.8|7
1744354500000|2025-04-11 06:55:00|1903.1|1897.1|1903.1|1897.1|1903.6|1897.6|1902.4|1896.4|44
1744354800000|2025-04-11 07:00:00|1902.9|1896.9|1894.9|1888.9|1902.9|1896.9|1894.9|1888.9|47
1744355100000|2025-04-11 07:05:00|1894.6|1888.6|1896.4|1890.4|1896.4|1890.4|1893.1|1887.1|30
1744355400000|2025-04-11 07:10:00|1896.6|1890.6|1900.3|1894.3|1900.4|1894.4|1896.6|1890.6|37
1744355700000|2025-04-11 07:15:00|1900.5|1894.5|1907.6|1901.6|1908.1|1902.1|1900.5|1894.5|52
1744356000000|2025-04-11 07:20:00|1907.8|1901.8|1908.3|1902.3|1910.3|1904.3|1907.8|1901.8|39
1744356300000|2025-04-11 07:25:00|1908.1|1902.1|1909.4|1903.4|1909.9|1903.9|1907.6|1901.6|29
1744356600000|2025-04-11 07:30:00|1909.5|1903.5|1911.5|1905.5|1913.5|1907.5|1909.5|1903.5|37
1744356900000|2025-04-11 07:35:00|1912.1|1906.1|1912.3|1906.3|1914|1908|1911.1|1905.1|37
1744357200000|2025-04-11 07:40:00|1912.4|1906.4|1911.4|1905.4|1912.5|1906.5|1910.3|1904.3|17
1744357500000|2025-04-11 07:45:00|1911.1|1905.1|1911.4|1905.4|1911.8|1905.8|1909.3|1903.3|44
1744357800000|2025-04-11 07:50:00|1911.1|1905.1|1910.3|1904.3|1911.4|1905.4|1910.3|1904.3|18
1744358100000|2025-04-11 07:55:00|1910.5|1904.5|1910.4|1904.4|1910.9|1904.9|1909.1|1903.1|13
1744358400000|2025-04-11 08:00:00|1910.5|1904.5|1905|1899|1910.5|1904.5|1902.4|1896.4|109
1744358700000|2025-04-11 08:05:00|1904.3|1898.3|1903.9|1897.9|1906.4|1900.4|1903.4|1897.4|39
1744359000000|2025-04-11 08:10:00|1904.1|1898.1|1903.5|1897.5|1904.5|1898.5|1900.8|1894.8|72
1744359300000|2025-04-11 08:15:00|1902.9|1896.9|1904.1|1898.1|1904.1|1898.1|1902.1|1896.1|21
1744359600000|2025-04-11 08:20:00|1904|1898|1904.9|1898.9|1905.8|1899.8|1903.4|1897.4|21
1744359900000|2025-04-11 08:25:00|1904.5|1898.5|1905.5|1899.5|1906.9|1900.9|1904.5|1898.5|20
1744360200000|2025-04-11 08:30:00|1905.3|1899.3|1906.3|1900.3|1907|1901|1905.1|1899.1|14
1744360500000|2025-04-11 08:35:00|1906.4|1900.4|1906.9|1900.9|1907.4|1901.4|1906.3|1900.3|37
1744360800000|2025-04-11 08:40:00|1906.8|1900.8|1906.9|1900.9|1907.4|1901.4|1906|1900|22
1744361100000|2025-04-11 08:45:00|1907.1|1901.1|1908.3|1902.3|1909.1|1903.1|1907.1|1901.1|22
1744361400000|2025-04-11 08:50:00|1908|1902|1909.5|1903.5|1911|1905|1908|1902|26
1744361700000|2025-04-11 08:55:00|1909.4|1903.4|1908.1|1902.1|1909.8|1903.8|1907.8|1901.8|33
1744362000000|2025-04-11 09:00:00|1908|1902|1908.9|1902.9|1909|1903|1907.8|1901.8|22
1744362300000|2025-04-11 09:05:00|1909|1903|1907.8|1901.8|1909.5|1903.5|1907.5|1901.5|21
1744362600000|2025-04-11 09:10:00|1907.6|1901.6|1908.8|1902.8|1908.8|1902.8|1906.6|1900.6|22
1744362900000|2025-04-11 09:15:00|1908.5|1902.5|1905.8|1899.8|1908.6|1902.6|1905.1|1899.1|26
1744363200000|2025-04-11 09:20:00|1906|1900|1908.4|1902.4|1908.4|1902.4|1906|1900|22
1744363500000|2025-04-11 09:25:00|1908.5|1902.5|1908.3|1902.3|1909.3|1903.3|1907.5|1901.5|29
1744363800000|2025-04-11 09:30:00|1908.4|1902.4|1908.8|1902.8|1909.5|1903.5|1908.1|1902.1|25
1744364100000|2025-04-11 09:35:00|1909|1903|1909|1903|1910|1904|1908.8|1902.8|31
1744364400000|2025-04-11 09:40:00|1909.3|1903.3|1909.3|1903.3|1909.5|1903.5|1909|1903|13
1744364700000|2025-04-11 09:45:00|1909.4|1903.4|1908.6|1902.6|1909.9|1903.9|1908.3|1902.3|23
1744365000000|2025-04-11 09:50:00|1908.8|1902.8|1909.4|1903.4|1910|1904|1908.8|1902.8|31
1744365300000|2025-04-11 09:55:00|1909.3|1903.3|1909.3|1903.3|1909.6|1903.6|1909|1903|10
1744365600000|2025-04-11 10:00:00|1909.5|1903.5|1909.5|1903.5|1909.9|1903.9|1909.1|1903.1|14
1744365900000|2025-04-11 10:05:00|1909.6|1903.6|1908.3|1902.3|1909.6|1903.6|1908.3|1902.3|14
1744366200000|2025-04-11 10:10:00|1908.5|1902.5|1909.5|1903.5|1909.5|1903.5|1908.5|1902.5|3
1744366500000|2025-04-11 10:15:00|1909.4|1903.4|1911.6|1905.6|1912.8|1906.8|1908.8|1902.8|24
1744366800000|2025-04-11 10:20:00|1911.4|1905.4|1911.1|1905.1|1912.4|1906.4|1910.5|1904.5|18
1744367100000|2025-04-11 10:25:00|1911|1905|1910|1904|1911.1|1905.1|1909.8|1903.8|7
1744367400000|2025-04-11 10:30:00|1910.3|1904.3|1910.3|1904.3|1911|1905|1910|1904|11
1744367700000|2025-04-11 10:35:00|1910|1904|1910.3|1904.3|1910.3|1904.3|1909.8|1903.8|9
1744368000000|2025-04-11 10:40:00|1910.5|1904.5|1909.5|1903.5|1910.9|1904.9|1908.9|1902.9|16
1744368300000|2025-04-11 10:45:00|1909.6|1903.6|1911.1|1905.1|1911.1|1905.1|1909.6|1903.6|8
1744368600000|2025-04-11 10:50:00|1911|1905|1912|1906|1912|1906|1911|1905|10
1744368900000|2025-04-11 10:55:00|1912.3|1906.3|1914.5|1908.5|1914.5|1908.5|1912|1906|21
1744369200000|2025-04-11 11:00:00|1914.6|1908.6|1914.4|1908.4|1915.3|1909.3|1913|1907|29
1744369500000|2025-04-11 11:05:00|1914.3|1908.3|1915|1909|1915.4|1909.4|1914|1908|14
1744369800000|2025-04-11 11:10:00|1914.9|1908.9|1916|1910|1917.5|1911.5|1914.4|1908.4|22
1744370100000|2025-04-11 11:15:00|1915.8|1909.8|1915|1909|1915.8|1909.8|1914.5|1908.5|7
1744370400000|2025-04-11 11:20:00|1915.3|1909.3|1916.5|1910.5|1916.5|1910.5|1915|1909|18
1744370700000|2025-04-11 11:25:00|1916.6|1910.6|1917.5|1911.5|1917.5|1911.5|1916|1910|16
1744371000000|2025-04-11 11:30:00|1917.6|1911.6|1917.9|1911.9|1918.4|1912.4|1917.1|1911.1|14
1744371300000|2025-04-11 11:35:00|1917.6|1911.6|1916.3|1910.3|1917.6|1911.6|1915.9|1909.9|31
1744371600000|2025-04-11 11:40:00|1915.9|1909.9|1915.8|1909.8|1916.4|1910.4|1914.9|1908.9|15
1744371900000|2025-04-11 11:45:00|1915.5|1909.5|1911.3|1905.3|1915.5|1909.5|1910.9|1904.9|39
1744372200000|2025-04-11 11:50:00|1911.5|1905.5|1911.3|1905.3|1911.8|1905.8|1910.1|1904.1|35
1744372500000|2025-04-11 11:55:00|1911.5|1905.5|1911.8|1905.8|1911.9|1905.9|1910.8|1904.8|21
1744372800000|2025-04-11 12:00:00|1912|1906|1912.4|1906.4|1912.4|1906.4|1911.4|1905.4|25
1744373100000|2025-04-11 12:05:00|1912.5|1906.5|1912.6|1906.6|1913.1|1907.1|1910.9|1904.9|19
1744373400000|2025-04-11 12:10:00|1912.5|1906.5|1912.4|1906.4|1912.5|1906.5|1911|1905|13
1744373700000|2025-04-11 12:15:00|1912.3|1906.3|1912.9|1906.9|1914.3|1908.3|1912.3|1906.3|22
1744374000000|2025-04-11 12:20:00|1913.3|1907.3|1913.8|1907.8|1915|1909|1912.5|1906.5|29
1744374300000|2025-04-11 12:25:00|1913.9|1907.9|1914.6|1908.6|1915.4|1909.4|1912.8|1906.8|35
1744374600000|2025-04-11 12:30:00|1914.9|1908.9|1916.3|1910.3|1916.3|1910.3|1914|1908|27
1744374900000|2025-04-11 12:35:00|1916.4|1910.4|1917|1911|1917.5|1911.5|1916.3|1910.3|18
1744375200000|2025-04-11 12:40:00|1916.9|1910.9|1917.1|1911.1|1917.8|1911.8|1916.5|1910.5|6
1744375500000|2025-04-11 12:45:00|1917|1911|1917.1|1911.1|1917.5|1911.5|1916.9|1910.9|14
1744375800000|2025-04-11 12:50:00|1917.4|1911.4|1917.5|1911.5|1917.5|1911.5|1917.1|1911.1|14
1744376100000|2025-04-11 12:55:00|1917.8|1911.8|1918.3|1912.3|1918.5|1912.5|1917.8|1911.8|15
1744376400000|2025-04-11 13:00:00|1918.5|1912.5|1921.1|1915.1|1922|1916|1918.5|1912.5|72
1744376700000|2025-04-11 13:05:00|1921.3|1915.3|1923.6|1917.6|1925.1|1919.1|1921.3|1915.3|53
1744377000000|2025-04-11 13:10:00|1923.8|1917.8|1921.8|1915.8|1924.3|1918.3|1921.5|1915.5|30
1744377300000|2025-04-11 13:15:00|1922.1|1916.1|1923.3|1917.3|1925.4|1919.4|1922.1|1916.1|82
1744377600000|2025-04-11 13:20:00|1923.5|1917.5|1921.9|1915.9|1924.9|1918.9|1921.9|1915.9|37
1744377900000|2025-04-11 13:25:00|1921.8|1915.8|1923|1917|1923.5|1917.5|1921.6|1915.6|20
1744378200000|2025-04-11 13:30:00|1923.3|1917.3|1924.9|1918.9|1925.4|1919.4|1923.1|1917.1|35
1744378500000|2025-04-11 13:35:00|1925|1919|1923|1917|1925.1|1919.1|1921.8|1915.8|72
1744378800000|2025-04-11 13:40:00|1923.3|1917.3|1923.8|1917.8|1923.8|1917.8|1922.1|1916.1|36
1744379100000|2025-04-11 13:45:00|1923.5|1917.5|1922.9|1916.9|1925.4|1919.4|1922.9|1916.9|54
1744379400000|2025-04-11 13:50:00|1922.8|1916.8|1923|1917|1923.4|1917.4|1922.8|1916.8|24
1744379700000|2025-04-11 13:55:00|1923.1|1917.1|1921.1|1915.1|1923.5|1917.5|1921.1|1915.1|42
1744380000000|2025-04-11 14:00:00|1921|1915|1922.8|1916.8|1922.8|1916.8|1919.9|1913.9|72
1744380300000|2025-04-11 14:05:00|1922.9|1916.9|1925.4|1919.4|1925.9|1919.9|1922.9|1916.9|43
1744380600000|2025-04-11 14:10:00|1925.5|1919.5|1923.5|1917.5|1926|1920|1923.3|1917.3|30
1744380900000|2025-04-11 14:15:00|1923.8|1917.8|1924.6|1918.6|1926.1|1920.1|1923.8|1917.8|29
1744381200000|2025-04-11 14:20:00|1924.5|1918.5|1923.3|1917.3|1924.8|1918.8|1922.3|1916.3|30
1744381500000|2025-04-11 14:25:00|1923|1917|1923.3|1917.3|1923.9|1917.9|1922.8|1916.8|18
1744381800000|2025-04-11 14:30:00|1923|1917|1924.4|1918.4|1925.6|1919.6|1923|1917|43
1744382100000|2025-04-11 14:35:00|1924.5|1918.5|1924.8|1918.8|1924.9|1918.9|1922.8|1916.8|45
1744382400000|2025-04-11 14:40:00|1924.5|1918.5|1926.1|1920.1|1926.1|1920.1|1924.5|1918.5|20
1744382700000|2025-04-11 14:45:00|1926.4|1920.4|1925.6|1919.6|1926.4|1920.4|1924.8|1918.8|25
1744383000000|2025-04-11 14:50:00|1925.8|1919.8|1926.1|1920.1|1926.6|1920.6|1924|1918|36
1744383300000|2025-04-11 14:55:00|1926|1920|1923.6|1917.6|1926|1920|1923.6|1917.6|21
1744383600000|2025-04-11 15:00:00|1923.4|1917.4|1924.4|1918.4|1925.6|1919.6|1923.4|1917.4|35
1744383900000|2025-04-11 15:05:00|1924.1|1918.1|1925.1|1919.1|1925.4|1919.4|1923.4|1917.4|29
1744384200000|2025-04-11 15:10:00|1924.9|1918.9|1924.1|1918.1|1925.4|1919.4|1923.6|1917.6|22
1744384500000|2025-04-11 15:15:00|1923.9|1917.9|1925.1|1919.1|1925.1|1919.1|1923.9|1917.9|19
1744384800000|2025-04-11 15:20:00|1924.9|1918.9|1924.4|1918.4|1925.1|1919.1|1923.6|1917.6|15
1744385100000|2025-04-11 15:25:00|1924.1|1918.1|1923.9|1917.9|1924.1|1918.1|1922.9|1916.9|24
1744385400000|2025-04-11 15:30:00|1923.6|1917.6|1923.4|1917.4|1924.6|1918.6|1922.9|1916.9|25
1744385700000|2025-04-11 15:35:00|1922.9|1916.9|1918.3|1912.3|1923.4|1917.4|1917.5|1911.5|113
1744386000000|2025-04-11 15:40:00|1918.4|1912.4|1918.1|1912.1|1919.9|1913.9|1916.9|1910.9|56
1744386300000|2025-04-11 15:45:00|1918.4|1912.4|1921.4|1915.4|1922.4|1916.4|1916.9|1910.9|62
1744386600000|2025-04-11 15:50:00|1921.1|1915.1|1922.4|1916.4|1923.1|1917.1|1919.9|1913.9|78
1744386900000|2025-04-11 15:55:00|1922.1|1916.1|1916.9|1910.9|1922.1|1916.1|1914.8|1908.8|162
1744387200000|2025-04-11 16:00:00|1915.9|1909.9|1919.4|1913.4|1920.4|1914.4|1915.9|1909.9|20
1744387500000|2025-04-11 16:05:00|1920.6|1914.6|1921.4|1915.4|1921.9|1915.9|1919.4|1913.4|20
1744387800000|2025-04-11 16:10:00|1921.1|1915.1|1922.6|1916.6|1923.1|1917.1|1920.9|1914.9|14
1744388100000|2025-04-11 16:15:00|1922.4|1916.4|1922.4|1916.4|1923.1|1917.1|1922.4|1916.4|5
1744388400000|2025-04-11 16:20:00|1921.9|1915.9|1919.9|1913.9|1921.9|1915.9|1919.9|1913.9|24
1744388700000|2025-04-11 16:25:00|1920.6|1914.6|1919.1|1913.1|1920.6|1914.6|1919.1|1913.1|6
1744389000000|2025-04-11 16:30:00|1920.1|1914.1|1919.6|1913.6|1920.4|1914.4|1919.4|1913.4|4
1744389300000|2025-04-11 16:35:00|1919.9|1913.9|1920.1|1914.1|1920.6|1914.6|1919.9|1913.9|8
1744389600000|2025-04-11 16:40:00|1919.9|1913.9|1919.6|1913.6|1919.9|1913.9|1919.6|1913.6|4
1744389900000|2025-04-11 16:45:00|1919.9|1913.9|1920.9|1914.9|1920.9|1914.9|1919.9|1913.9|5
1744390200000|2025-04-11 16:50:00|1919.6|1913.6|1919.6|1913.6|1919.9|1913.9|1919.1|1913.1|7
1744390500000|2025-04-11 16:55:00|1919.4|1913.4|1918.9|1912.9|1919.5|1913.5|1918.6|1912.6|17
1744390800000|2025-04-11 17:00:00|1919.4|1913.4|1919.9|1913.9|1920.1|1914.1|1919.4|1913.4|3
1744391100000|2025-04-11 17:05:00|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1
1744392300000|2025-04-11 17:25:00|1920.4|1914.4|1920.4|1914.4|1920.4|1914.4|1920.4|1914.4|1
1744392600000|2025-04-11 17:30:00|1920.5|1914.5|1920.5|1914.5|1920.8|1914.8|1920.5|1914.5|4
1744392900000|2025-04-11 17:35:00|1920.6|1914.6|1920.8|1914.8|1920.8|1914.8|1920.6|1914.6|2
1744393200000|2025-04-11 17:40:00|1920.6|1914.6|1918.8|1912.8|1920.6|1914.6|1918.8|1912.8|8
1744393500000|2025-04-11 17:45:00|1918.9|1912.9|1916.6|1910.6|1919.4|1913.4|1916.5|1910.5|18
1744393800000|2025-04-11 17:50:00|1916.8|1910.8|1919.8|1913.8|1920.9|1914.9|1916.8|1910.8|16
1744394100000|2025-04-11 17:55:00|1926|1907.3|1924.3|1905.5|1926|1907.3|1924.3|1905.5|5
1744588800000|2025-04-14 00:00:00|1921.1|1915.1|1921|1915|1921.1|1915.1|1921|1915|2
1744589100000|2025-04-14 00:05:00|1921.9|1915.9|1923.4|1917.4|1923.4|1917.4|1921.9|1915.9|8
1744589400000|2025-04-14 00:10:00|1923.5|1917.5|1926.3|1920.3|1926.4|1920.4|1923.5|1917.5|16
1744590000000|2025-04-14 00:20:00|1926.5|1920.5|1926|1920|1926.5|1920.5|1926|1920|3
1744590600000|2025-04-14 00:30:00|1926.1|1920.1|1926|1920|1926.3|1920.3|1926|1920|5
1744591200000|2025-04-14 00:40:00|1925.8|1919.8|1925.8|1919.8|1925.8|1919.8|1925.8|1919.8|1
1744591500000|2025-04-14 00:45:00|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1925.6|1919.6|6
1744591800000|2025-04-14 00:50:00|1925.8|1919.8|1925.6|1919.6|1925.8|1919.8|1925.5|1919.5|4
1744592100000|2025-04-14 00:55:00|1925.8|1919.8|1926.3|1920.3|1926.3|1920.3|1925.8|1919.8|7
1744592400000|2025-04-14 01:00:00|1926|1920|1926.1|1920.1|1926.5|1920.5|1924.3|1918.3|40
1744592700000|2025-04-14 01:05:00|1926|1920|1925.5|1919.5|1926|1920|1925.5|1919.5|3
1744593000000|2025-04-14 01:10:00|1925.6|1919.6|1926|1920|1926.3|1920.3|1925.6|1919.6|6
1744593300000|2025-04-14 01:15:00|1925.9|1919.9|1924.8|1918.8|1925.9|1919.9|1924.4|1918.4|16
1744593600000|2025-04-14 01:20:00|1925|1919|1925.5|1919.5|1925.6|1919.6|1924.6|1918.6|17
1744593900000|2025-04-14 01:25:00|1925.4|1919.4|1925.9|1919.9|1926.1|1920.1|1925.4|1919.4|5
1744594200000|2025-04-14 01:30:00|1926.1|1920.1|1925|1919|1926.1|1920.1|1924.6|1918.6|23
1744594500000|2025-04-14 01:35:00|1925.5|1919.5|1924.8|1918.8|1925.5|1919.5|1924.6|1918.6|8
1744594800000|2025-04-14 01:40:00|1924.4|1918.4|1923.6|1917.6|1924.5|1918.5|1923.5|1917.5|10
1744595100000|2025-04-14 01:45:00|1923.8|1917.8|1919.4|1913.4|1923.9|1917.9|1919.4|1913.4|18
1744595400000|2025-04-14 01:50:00|1919.6|1913.6|1918.5|1912.5|1919.6|1913.6|1916.4|1910.4|23
1744595700000|2025-04-14 01:55:00|1918.8|1912.8|1918.9|1912.9|1920.3|1914.3|1918.3|1912.3|14
1744596000000|2025-04-14 02:00:00|1918.8|1912.8|1920|1914|1920.5|1914.5|1918.8|1912.8|11
1744596300000|2025-04-14 02:05:00|1920.4|1914.4|1920.3|1914.3|1920.8|1914.8|1919|1913|30
1744596600000|2025-04-14 02:10:00|1920|1914|1920.1|1914.1|1921.3|1915.3|1919.5|1913.5|10
1744596900000|2025-04-14 02:15:00|1919.9|1913.9|1918|1912|1919.9|1913.9|1917.9|1911.9|12
1744597200000|2025-04-14 02:20:00|1918.1|1912.1|1918.9|1912.9|1919|1913|1918.1|1912.1|5
1744597800000|2025-04-14 02:30:00|1918.6|1912.6|1917.4|1911.4|1918.6|1912.6|1916.3|1910.3|22
1744598100000|2025-04-14 02:35:00|1917.6|1911.6|1917|1911|1917.6|1911.6|1917|1911|4
1744598400000|2025-04-14 02:40:00|1917.3|1911.3|1918.1|1912.1|1918.3|1912.3|1917|1911|7
1744598700000|2025-04-14 02:45:00|1918.3|1912.3|1918.3|1912.3|1918.3|1912.3|1918.3|1912.3|1
1744599000000|2025-04-14 02:50:00|1918.1|1912.1|1918.4|1912.4|1918.5|1912.5|1918.1|1912.1|7
1744599300000|2025-04-14 02:55:00|1918.1|1912.1|1918.5|1912.5|1918.5|1912.5|1917.9|1911.9|5
1744599600000|2025-04-14 03:00:00|1918.4|1912.4|1918.1|1912.1|1918.4|1912.4|1918.1|1912.1|2
1744600200000|2025-04-14 03:10:00|1917.9|1911.9|1918.1|1912.1|1918.1|1912.1|1917.9|1911.9|2
1744600500000|2025-04-14 03:15:00|1918.3|1912.3|1919.4|1913.4|1919.8|1913.8|1918.3|1912.3|6
1744600800000|2025-04-14 03:20:00|1919.5|1913.5|1918.9|1912.9|1919.5|1913.5|1918.9|1912.9|4
1744601100000|2025-04-14 03:25:00|1919|1913|1918.8|1912.8|1919.5|1913.5|1918.5|1912.5|9
1744601400000|2025-04-14 03:30:00|1918.6|1912.6|1919.6|1913.6|1919.6|1913.6|1918.6|1912.6|5
1744601700000|2025-04-14 03:35:00|1919.5|1913.5|1919.4|1913.4|1919.5|1913.5|1918.5|1912.5|5
1744602000000|2025-04-14 03:40:00|1919.6|1913.6|1920.4|1914.4|1920.4|1914.4|1919.6|1913.6|3
1744602300000|2025-04-14 03:45:00|1920.6|1914.6|1920.4|1914.4|1920.6|1914.6|1920.4|1914.4|2
1744602600000|2025-04-14 03:50:00|1920.5|1914.5|1920.5|1914.5|1920.5|1914.5|1920.5|1914.5|1
1744603500000|2025-04-14 04:05:00|1920.6|1914.6|1920.3|1914.3|1920.6|1914.6|1920.3|1914.3|4
1744603800000|2025-04-14 04:10:00|1920.6|1914.6|1921|1915|1921|1915|1920.4|1914.4|5
1744604100000|2025-04-14 04:15:00|1921.3|1915.3|1921.3|1915.3|1921.3|1915.3|1921.3|1915.3|1
1744605000000|2025-04-14 04:30:00|1922.3|1916.3|1921.9|1915.9|1922.3|1916.3|1921.6|1915.6|9
1744605300000|2025-04-14 04:35:00|1921.8|1915.8|1922.1|1916.1|1922.1|1916.1|1921.8|1915.8|5
1744605900000|2025-04-14 04:45:00|1922|1916|1922|1916|1922|1916|1922|1916|1
1744606200000|2025-04-14 04:50:00|1922.1|1916.1|1922.1|1916.1|1922.1|1916.1|1922.1|1916.1|1
1744606500000|2025-04-14 04:55:00|1921.6|1915.6|1922.1|1916.1|1922.1|1916.1|1921.6|1915.6|3
1744606800000|2025-04-14 05:00:00|1922.4|1916.4|1923.1|1917.1|1923.1|1917.1|1922.4|1916.4|5
1744607700000|2025-04-14 05:15:00|1922.9|1916.9|1922.9|1916.9|1923.1|1917.1|1922.8|1916.8|6
1744608000000|2025-04-14 05:20:00|1922.6|1916.6|1922.5|1916.5|1922.9|1916.9|1922.5|1916.5|5
1744608300000|2025-04-14 05:25:00|1922.6|1916.6|1922.3|1916.3|1922.6|1916.6|1922.3|1916.3|3
1744608600000|2025-04-14 05:30:00|1922.5|1916.5|1922.4|1916.4|1922.8|1916.8|1922|1916|11
1744608900000|2025-04-14 05:35:00|1922.5|1916.5|1922.5|1916.5|1922.5|1916.5|1922.5|1916.5|1
1744609200000|2025-04-14 05:40:00|1922.1|1916.1|1922|1916|1922.1|1916.1|1921.6|1915.6|8
1744609500000|2025-04-14 05:45:00|1922.5|1916.5|1922.5|1916.5|1923.1|1917.1|1922.4|1916.4|13
1744609800000|2025-04-14 05:50:00|1922.6|1916.6|1922.5|1916.5|1922.6|1916.6|1922.5|1916.5|2
1744610100000|2025-04-14 05:55:00|1922.6|1916.6|1923.1|1917.1|1923.1|1917.1|1922.6|1916.6|5
1744610400000|2025-04-14 06:00:00|1923.4|1917.4|1924|1918|1924.3|1918.3|1923.4|1917.4|10
1744610700000|2025-04-14 06:05:00|1924.3|1918.3|1924.4|1918.4|1924.9|1918.9|1924.1|1918.1|7
1744611000000|2025-04-14 06:10:00|1924.3|1918.3|1924.4|1918.4|1924.4|1918.4|1924.3|1918.3|2
1744611300000|2025-04-14 06:15:00|1924.6|1918.6|1924.8|1918.8|1925.3|1919.3|1924.6|1918.6|7
1744611600000|2025-04-14 06:20:00|1925|1919|1926.3|1920.3|1926.3|1920.3|1924.8|1918.8|7
1744611900000|2025-04-14 06:25:00|1926.4|1920.4|1927.4|1921.4|1928.4|1922.4|1926.4|1920.4|18
1744612200000|2025-04-14 06:30:00|1927.1|1921.1|1926.8|1920.8|1927.1|1921.1|1926.8|1920.8|2
1744612500000|2025-04-14 06:35:00|1927.4|1921.4|1926.5|1920.5|1927.4|1921.4|1926.5|1920.5|6
1744612800000|2025-04-14 06:40:00|1927.1|1921.1|1926|1920|1927.1|1921.1|1926|1920|6
1744613100000|2025-04-14 06:45:00|1925.9|1919.9|1925.1|1919.1|1926.6|1920.6|1925.1|1919.1|30
1744613400000|2025-04-14 06:50:00|1925|1919|1925|1919|1925.5|1919.5|1923.4|1917.4|35
1744613700000|2025-04-14 06:55:00|1925.1|1919.1|1923.5|1917.5|1925.1|1919.1|1922.3|1916.3|38
1744614000000|2025-04-14 07:00:00|1923.6|1917.6|1924.6|1918.6|1925.4|1919.4|1921.8|1915.8|53
1744614300000|2025-04-14 07:05:00|1925.1|1919.1|1925.3|1919.3|1926.8|1920.8|1924.3|1918.3|47
1744614600000|2025-04-14 07:10:00|1924.5|1918.5|1923.9|1917.9|1925.1|1919.1|1923.3|1917.3|39
1744614900000|2025-04-14 07:15:00|1923.6|1917.6|1921.6|1915.6|1924.1|1918.1|1921.4|1915.4|33
1744615200000|2025-04-14 07:20:00|1921.9|1915.9|1922.6|1916.6|1922.9|1916.9|1921.6|1915.6|22
1744615500000|2025-04-14 07:25:00|1922.4|1916.4|1923.9|1917.9|1924.1|1918.1|1922.4|1916.4|22
1744615800000|2025-04-14 07:30:00|1923.6|1917.6|1923.6|1917.6|1925.4|1919.4|1923.4|1917.4|20
1744616100000|2025-04-14 07:35:00|1922.5|1916.5|1925.4|1919.4|1925.4|1919.4|1922.5|1916.5|39
1744616400000|2025-04-14 07:40:00|1924.4|1918.4|1924.4|1918.4|1925.1|1919.1|1923.8|1917.8|17
1744616700000|2025-04-14 07:45:00|1924.6|1918.6|1923.9|1917.9|1924.9|1918.9|1923.4|1917.4|11
1744617000000|2025-04-14 07:50:00|1923.4|1917.4|1923.1|1917.1|1923.4|1917.4|1921.4|1915.4|19
1744617300000|2025-04-14 07:55:00|1923.4|1917.4|1922.9|1916.9|1923.9|1917.9|1922.9|1916.9|14
1744617600000|2025-04-14 08:00:00|1923.4|1917.4|1920.1|1914.1|1923.6|1917.6|1919.8|1913.8|65
1744617900000|2025-04-14 08:05:00|1919.9|1913.9|1919.1|1913.1|1919.9|1913.9|1918.4|1912.4|25
1744618200000|2025-04-14 08:10:00|1919.4|1913.4|1918.4|1912.4|1919.6|1913.6|1918.1|1912.1|20
1744618500000|2025-04-14 08:15:00|1918.1|1912.1|1919.4|1913.4|1920.4|1914.4|1917.4|1911.4|25
1744618800000|2025-04-14 08:20:00|1919.9|1913.9|1919.1|1913.1|1919.9|1913.9|1918.4|1912.4|17
1744619100000|2025-04-14 08:25:00|1918.3|1912.3|1918.4|1912.4|1918.6|1912.6|1917.4|1911.4|11
1744619400000|2025-04-14 08:30:00|1918.6|1912.6|1921.9|1915.9|1922.1|1916.1|1918.6|1912.6|17
1744619700000|2025-04-14 08:35:00|1922.1|1916.1|1920.6|1914.6|1922.9|1916.9|1918.6|1912.6|38
1744620000000|2025-04-14 08:40:00|1920.4|1914.4|1919.1|1913.1|1920.4|1914.4|1918.4|1912.4|21
1744620300000|2025-04-14 08:45:00|1918.9|1912.9|1916.6|1910.6|1919.4|1913.4|1916.1|1910.1|29
1744620600000|2025-04-14 08:50:00|1916.1|1910.1|1917.6|1911.6|1917.6|1911.6|1916.1|1910.1|11
1744620900000|2025-04-14 08:55:00|1917.4|1911.4|1916.9|1910.9|1917.6|1911.6|1916.4|1910.4|14
1744621200000|2025-04-14 09:00:00|1916.6|1910.6|1915.4|1909.4|1917.9|1911.9|1915.4|1909.4|23
1744621500000|2025-04-14 09:05:00|1915.1|1909.1|1915.4|1909.4|1916.6|1910.6|1914.9|1908.9|16
1744621800000|2025-04-14 09:10:00|1915.1|1909.1|1914.6|1908.6|1915.1|1909.1|1914.6|1908.6|3
1744622100000|2025-04-14 09:15:00|1914.4|1908.4|1913.4|1907.4|1914.4|1908.4|1911.9|1905.9|17
1744622400000|2025-04-14 09:20:00|1913.1|1907.1|1912.1|1906.1|1913.1|1907.1|1911.6|1905.6|17
1744622700000|2025-04-14 09:25:00|1911.9|1905.9|1914.1|1908.1|1915.6|1909.6|1911.9|1905.9|17
1744623000000|2025-04-14 09:30:00|1914.4|1908.4|1916.1|1910.1|1916.4|1910.4|1914.4|1908.4|14
1744623300000|2025-04-14 09:35:00|1915.9|1909.9|1917.1|1911.1|1917.4|1911.4|1915.9|1909.9|10
1744623600000|2025-04-14 09:40:00|1917.4|1911.4|1917.4|1911.4|1917.9|1911.9|1917.1|1911.1|12
1744623900000|2025-04-14 09:45:00|1917.6|1911.6|1918.1|1912.1|1918.1|1912.1|1917.4|1911.4|9
1744624200000|2025-04-14 09:50:00|1918.4|1912.4|1917.9|1911.9|1919.4|1913.4|1917.6|1911.6|10
1744624500000|2025-04-14 09:55:00|1918.1|1912.1|1918.1|1912.1|1919.6|1913.6|1918.1|1912.1|11
1744624800000|2025-04-14 10:00:00|1918.4|1912.4|1919.9|1913.9|1920.6|1914.6|1918.4|1912.4|24
1744625100000|2025-04-14 10:05:00|1920.1|1914.1|1919.6|1913.6|1920.4|1914.4|1919.6|1913.6|11
1744625400000|2025-04-14 10:10:00|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1919.6|1913.6|5
1744625700000|2025-04-14 10:15:00|1919.6|1913.6|1919.4|1913.4|1920.1|1914.1|1919.4|1913.4|12
1744626000000|2025-04-14 10:20:00|1919.1|1913.1|1917.1|1911.1|1919.1|1913.1|1917.1|1911.1|30
1744626300000|2025-04-14 10:25:00|1917.4|1911.4|1916.9|1910.9|1917.6|1911.6|1916.6|1910.6|8
1744626600000|2025-04-14 10:30:00|1917.1|1911.1|1917.6|1911.6|1918.6|1912.6|1917.1|1911.1|12
1744626900000|2025-04-14 10:35:00|1917.4|1911.4|1917.1|1911.1|1917.6|1911.6|1916.6|1910.6|14
1744627200000|2025-04-14 10:40:00|1917.4|1911.4|1918.1|1912.1|1918.4|1912.4|1917.4|1911.4|13
1744627500000|2025-04-14 10:45:00|1917.9|1911.9|1918.4|1912.4|1918.4|1912.4|1917.1|1911.1|19
1744627800000|2025-04-14 10:50:00|1918.6|1912.6|1918.4|1912.4|1918.6|1912.6|1918.4|1912.4|4
1744628100000|2025-04-14 10:55:00|1918.6|1912.6|1918.9|1912.9|1919.1|1913.1|1918.4|1912.4|9
1744628400000|2025-04-14 11:00:00|1919.1|1913.1|1920.4|1914.4|1920.6|1914.6|1919.1|1913.1|18
1744628700000|2025-04-14 11:05:00|1920.1|1914.1|1919.4|1913.4|1920.1|1914.1|1917.9|1911.9|12
1744629000000|2025-04-14 11:10:00|1919.6|1913.6|1920.4|1914.4|1920.4|1914.4|1919.4|1913.4|14
1744629300000|2025-04-14 11:15:00|1920.6|1914.6|1920.1|1914.1|1920.6|1914.6|1919.6|1913.6|16
1744629600000|2025-04-14 11:20:00|1920.4|1914.4|1920.1|1914.1|1920.9|1914.9|1919.9|1913.9|10
1744629900000|2025-04-14 11:25:00|1920.4|1914.4|1921.4|1915.4|1921.6|1915.6|1920.4|1914.4|15
1744630200000|2025-04-14 11:30:00|1921.6|1915.6|1922.9|1916.9|1924.6|1918.6|1921.4|1915.4|23
1744630500000|2025-04-14 11:35:00|1922.6|1916.6|1923.9|1917.9|1924.9|1918.9|1922.1|1916.1|24
1744630800000|2025-04-14 11:40:00|1923.6|1917.6|1924.4|1918.4|1924.9|1918.9|1923.6|1917.6|14
1744631100000|2025-04-14 11:45:00|1924.6|1918.6|1923|1917|1925.1|1919.1|1922.3|1916.3|42
1744631400000|2025-04-14 11:50:00|1923.3|1917.3|1921.9|1915.9|1923.9|1917.9|1921.5|1915.5|40
1744631700000|2025-04-14 11:55:00|1922.4|1916.4|1920.4|1914.4|1922.4|1916.4|1920.4|1914.4|18
1744632000000|2025-04-14 12:00:00|1920.1|1914.1|1919.9|1913.9|1920.6|1914.6|1919.6|1913.6|17
1744632300000|2025-04-14 12:05:00|1920.1|1914.1|1921.4|1915.4|1921.6|1915.6|1920.1|1914.1|15
1744632600000|2025-04-14 12:10:00|1921.6|1915.6|1921.1|1915.1|1922.1|1916.1|1920.9|1914.9|16
1744632900000|2025-04-14 12:15:00|1921.4|1915.4|1920.4|1914.4|1921.4|1915.4|1920.4|1914.4|13
1744633200000|2025-04-14 12:20:00|1920.1|1914.1|1919.4|1913.4|1921.1|1915.1|1919.1|1913.1|30
1744633500000|2025-04-14 12:25:00|1919.6|1913.6|1918.9|1912.9|1920.1|1914.1|1918.9|1912.9|14
1744633800000|2025-04-14 12:30:00|1919.1|1913.1|1917.1|1911.1|1919.6|1913.6|1915.6|1909.6|39
1744634100000|2025-04-14 12:35:00|1917.4|1911.4|1916.1|1910.1|1917.4|1911.4|1915.6|1909.6|26
1744634400000|2025-04-14 12:40:00|1916.4|1910.4|1915.1|1909.1|1916.9|1910.9|1914.9|1908.9|31
1744634700000|2025-04-14 12:45:00|1914.9|1908.9|1916.4|1910.4|1917.1|1911.1|1914.1|1908.1|27
1744635000000|2025-04-14 12:50:00|1916.1|1910.1|1916.6|1910.6|1917.6|1911.6|1915.6|1909.6|23
1744635300000|2025-04-14 12:55:00|1916.4|1910.4|1914.4|1908.4|1916.6|1910.6|1914.4|1908.4|18
1744635600000|2025-04-14 13:00:00|1913.9|1907.9|1916.1|1910.1|1918.3|1912.3|1912.9|1906.9|78
1744635900000|2025-04-14 13:05:00|1915.9|1909.9|1912.4|1906.4|1915.9|1909.9|1911.9|1905.9|54
1744636200000|2025-04-14 13:10:00|1912.6|1906.6|1912.6|1906.6|1914.9|1908.9|1911.6|1905.6|28
1744636500000|2025-04-14 13:15:00|1912.9|1906.9|1912.9|1906.9|1914.4|1908.4|1912.6|1906.6|17
1744636800000|2025-04-14 13:20:00|1913.1|1907.1|1913.6|1907.6|1914.1|1908.1|1913.1|1907.1|13
1744637100000|2025-04-14 13:25:00|1913.4|1907.4|1914.1|1908.1|1914.9|1908.9|1913.4|1907.4|14
1744637400000|2025-04-14 13:30:00|1914.4|1908.4|1910.4|1904.4|1914.4|1908.4|1909.8|1903.8|39
1744637700000|2025-04-14 13:35:00|1910.1|1904.1|1909.4|1903.4|1910.1|1904.1|1908.4|1902.4|25
1744638000000|2025-04-14 13:40:00|1908.9|1902.9|1909.9|1903.9|1910.6|1904.6|1908.1|1902.1|28
1744638300000|2025-04-14 13:45:00|1910.1|1904.1|1913.4|1907.4|1913.4|1907.4|1910.1|1904.1|54
1744638600000|2025-04-14 13:50:00|1913.1|1907.1|1914.6|1908.6|1914.6|1908.6|1912.1|1906.1|29
1744638900000|2025-04-14 13:55:00|1914.4|1908.4|1916.4|1910.4|1917.1|1911.1|1913.6|1907.6|43
1744639200000|2025-04-14 14:00:00|1916.6|1910.6|1920.6|1914.6|1920.6|1914.6|1916.6|1910.6|50
1744639500000|2025-04-14 14:05:00|1921.1|1915.1|1920.4|1914.4|1921.9|1915.9|1919.9|1913.9|30
1744639800000|2025-04-14 14:10:00|1919.9|1913.9|1922.6|1916.6|1922.6|1916.6|1919.6|1913.6|51
1744640100000|2025-04-14 14:15:00|1922.1|1916.1|1922.6|1916.6|1923.4|1917.4|1921.6|1915.6|34
1744640400000|2025-04-14 14:20:00|1922.9|1916.9|1923.9|1917.9|1924.9|1918.9|1922.6|1916.6|38
1744640700000|2025-04-14 14:25:00|1923.6|1917.6|1925.4|1919.4|1926.4|1920.4|1923.1|1917.1|20
1744641000000|2025-04-14 14:30:00|1924.9|1918.9|1926.1|1920.1|1926.4|1920.4|1924.6|1918.6|37
1744641300000|2025-04-14 14:35:00|1925.9|1919.9|1926.1|1920.1|1927.1|1921.1|1924.6|1918.6|47
1744641600000|2025-04-14 14:40:00|1926.4|1920.4|1925.4|1919.4|1926.6|1920.6|1924.9|1918.9|28
1744641900000|2025-04-14 14:45:00|1925.6|1919.6|1927.4|1921.4|1927.4|1921.4|1925.6|1919.6|25
1744642200000|2025-04-14 14:50:00|1926.9|1920.9|1926.9|1920.9|1927.1|1921.1|1925.4|1919.4|24
1744642500000|2025-04-14 14:55:00|1927.1|1921.1|1925.9|1919.9|1927.6|1921.6|1925.9|1919.9|19
1744642800000|2025-04-14 15:00:00|1925.6|1919.6|1926.1|1920.1|1926.1|1920.1|1925.4|1919.4|20
1744643100000|2025-04-14 15:05:00|1925.9|1919.9|1925.6|1919.6|1926.4|1920.4|1925.4|1919.4|14
1744643400000|2025-04-14 15:10:00|1925.9|1919.9|1926.4|1920.4|1926.4|1920.4|1925.6|1919.6|11
1744643700000|2025-04-14 15:15:00|1926.6|1920.6|1926.1|1920.1|1926.6|1920.6|1925.1|1919.1|41
1744644000000|2025-04-14 15:20:00|1925.9|1919.9|1926.1|1920.1|1926.4|1920.4|1924.6|1918.6|10
1744644300000|2025-04-14 15:25:00|1926.4|1920.4|1926.1|1920.1|1926.4|1920.4|1925.6|1919.6|10
1744644600000|2025-04-14 15:30:00|1926.4|1920.4|1926.6|1920.6|1926.6|1920.6|1925.1|1919.1|25
1744644900000|2025-04-14 15:35:00|1926.9|1920.9|1927.4|1921.4|1927.9|1921.9|1926.9|1920.9|21
1744645200000|2025-04-14 15:40:00|1927.1|1921.1|1922.5|1916.5|1927.1|1921.1|1922.4|1916.4|26
1744645500000|2025-04-14 15:45:00|1922.6|1916.6|1921.6|1915.6|1923.1|1917.1|1920.9|1914.9|32
1744645800000|2025-04-14 15:50:00|1921.4|1915.4|1920.9|1914.9|1922.1|1916.1|1920.9|1914.9|15
1744646100000|2025-04-14 15:55:00|1920.6|1914.6|1918.9|1912.9|1921.1|1915.1|1917.8|1911.8|151
1744646400000|2025-04-14 16:00:00|1918.6|1912.6|1921.6|1915.6|1921.9|1915.9|1918.6|1912.6|15
1744646700000|2025-04-14 16:05:00|1921.9|1915.9|1921.1|1915.1|1922.4|1916.4|1920.9|1914.9|12
1744647000000|2025-04-14 16:10:00|1921.4|1915.4|1920.6|1914.6|1921.9|1915.9|1920.4|1914.4|17
1744647300000|2025-04-14 16:15:00|1920.9|1914.9|1921.9|1915.9|1921.9|1915.9|1920.9|1914.9|5
1744647600000|2025-04-14 16:20:00|1922.1|1916.1|1921.4|1915.4|1922.1|1916.1|1920.9|1914.9|7
1744647900000|2025-04-14 16:25:00|1922.4|1916.4|1922.4|1916.4|1922.9|1916.9|1921.9|1915.9|11
1744648200000|2025-04-14 16:30:00|1921.9|1915.9|1921.9|1915.9|1921.9|1915.9|1921.9|1915.9|1
1744648800000|2025-04-14 16:40:00|1921.6|1915.6|1921.4|1915.4|1922.1|1916.1|1920.6|1914.6|10
1744649400000|2025-04-14 16:50:00|1921.1|1915.1|1921.1|1915.1|1921.1|1915.1|1920.9|1914.9|3
1744649700000|2025-04-14 16:55:00|1921.3|1915.3|1921.3|1915.3|1921.3|1915.3|1920.1|1914.1|11
1744650000000|2025-04-14 17:00:00|1921|1915|1921.3|1915.3|1922|1916|1921|1915|13
1744650300000|2025-04-14 17:05:00|1921.1|1915.1|1921.1|1915.1|1921.1|1915.1|1921.1|1915.1|1
1744650600000|2025-04-14 17:10:00|1920.9|1914.9|1921.3|1915.3|1921.3|1915.3|1920.9|1914.9|3
1744650900000|2025-04-14 17:15:00|1921.1|1915.1|1920.5|1914.5|1921.1|1915.1|1920.5|1914.5|4
1744651200000|2025-04-14 17:20:00|1920.6|1914.6|1921|1915|1921|1915|1920.6|1914.6|3
1744651800000|2025-04-14 17:30:00|1921.3|1915.3|1921|1915|1921.3|1915.3|1921|1915|4
1744652100000|2025-04-14 17:35:00|1920.8|1914.8|1920.9|1914.9|1920.9|1914.9|1920.8|1914.8|2
1744652400000|2025-04-14 17:40:00|1921|1915|1917.4|1911.4|1921|1915|1917.4|1911.4|4
1744652700000|2025-04-14 17:45:00|1917|1911|1916.6|1910.6|1917.4|1911.4|1916.6|1910.6|7
1744653000000|2025-04-14 17:50:00|1917|1911|1917.1|1911.1|1917.1|1911.1|1917|1911|2
1744653300000|2025-04-14 17:55:00|1923.5|1904.8|1921.8|1903|1923.5|1904.8|1921.8|1903|5
1744675200000|2025-04-15 00:00:00|1913.4|1907.4|1913.4|1907.4|1913.4|1907.4|1913.3|1907.3|3
1744675500000|2025-04-15 00:05:00|1913.3|1907.3|1914.9|1908.9|1914.9|1908.9|1913.3|1907.3|8
1744676700000|2025-04-15 00:25:00|1914.8|1908.8|1914.8|1908.8|1914.8|1908.8|1914.8|1908.8|1
1744677300000|2025-04-15 00:35:00|1914.6|1908.6|1912.8|1906.8|1914.6|1908.6|1912.4|1906.4|4
1744678500000|2025-04-15 00:55:00|1913.3|1907.3|1914.5|1908.5|1915|1909|1913|1907|9
1744678800000|2025-04-15 01:00:00|1914.8|1908.8|1915.5|1909.5|1916.8|1910.8|1914.8|1908.8|39
1744679100000|2025-04-15 01:05:00|1915.6|1909.6|1916.5|1910.5|1916.8|1910.8|1915.6|1909.6|11
1744679400000|2025-04-15 01:10:00|1916.8|1910.8|1916.4|1910.4|1917.3|1911.3|1916.4|1910.4|9
1744679700000|2025-04-15 01:15:00|1916.1|1910.1|1918|1912|1918|1912|1916.1|1910.1|15
1744680000000|2025-04-15 01:20:00|1918.4|1912.4|1918.8|1912.8|1918.8|1912.8|1918.1|1912.1|6
1744680300000|2025-04-15 01:25:00|1918.6|1912.6|1918.6|1912.6|1918.6|1912.6|1918.6|1912.6|1
1744680600000|2025-04-15 01:30:00|1918.4|1912.4|1918.5|1912.5|1918.8|1912.8|1917.9|1911.9|10
1744680900000|2025-04-15 01:35:00|1918.8|1912.8|1918.9|1912.9|1918.9|1912.9|1918.6|1912.6|5
1744681200000|2025-04-15 01:40:00|1919|1913|1918.4|1912.4|1919.3|1913.3|1918.4|1912.4|6
1744681500000|2025-04-15 01:45:00|1918.5|1912.5|1918.5|1912.5|1918.5|1912.5|1918.4|1912.4|3
1744681800000|2025-04-15 01:50:00|1918.4|1912.4|1917.6|1911.6|1918.4|1912.4|1917.6|1911.6|5
1744682100000|2025-04-15 01:55:00|1917.5|1911.5|1917.3|1911.3|1918|1912|1916.6|1910.6|16
1744682400000|2025-04-15 02:00:00|1917.5|1911.5|1914.4|1908.4|1917.5|1911.5|1914.4|1908.4|12
1744682700000|2025-04-15 02:05:00|1914.5|1908.5|1914.5|1908.5|1914.6|1908.6|1914.4|1908.4|5
1744683000000|2025-04-15 02:10:00|1914.1|1908.1|1914.1|1908.1|1914.3|1908.3|1913.6|1907.6|8
1744683300000|2025-04-15 02:15:00|1914.4|1908.4|1914.4|1908.4|1914.4|1908.4|1914.4|1908.4|1
1744683600000|2025-04-15 02:20:00|1914.3|1908.3|1913.9|1907.9|1914.3|1908.3|1913.6|1907.6|5
1744683900000|2025-04-15 02:25:00|1913.3|1907.3|1912.6|1906.6|1913.3|1907.3|1912.6|1906.6|5
1744684200000|2025-04-15 02:30:00|1912.4|1906.4|1911.9|1905.9|1912.4|1906.4|1910.8|1904.8|15
1744684500000|2025-04-15 02:35:00|1912|1906|1912|1906|1912|1906|1912|1906|1
1744686300000|2025-04-15 03:05:00|1912.1|1906.1|1911.9|1905.9|1912.1|1906.1|1911.8|1905.8|5
1744686600000|2025-04-15 03:10:00|1912.1|1906.1|1911.6|1905.6|1912.3|1906.3|1911.6|1905.6|5
1744686900000|2025-04-15 03:15:00|1911.9|1905.9|1911.3|1905.3|1912.1|1906.1|1911.3|1905.3|8
1744687200000|2025-04-15 03:20:00|1911.4|1905.4|1912.3|1906.3|1912.3|1906.3|1911.4|1905.4|8
1744687500000|2025-04-15 03:25:00|1912.1|1906.1|1917.3|1911.3|1917.3|1911.3|1912.1|1906.1|31
1744687800000|2025-04-15 03:30:00|1917.5|1911.5|1917.9|1911.9|1918.1|1912.1|1917.5|1911.5|4
1744689000000|2025-04-15 03:50:00|1918.1|1912.1|1918.1|1912.1|1918.1|1912.1|1918.1|1912.1|1
1744689300000|2025-04-15 03:55:00|1918.3|1912.3|1918.3|1912.3|1918.3|1912.3|1918.3|1912.3|1
1744689600000|2025-04-15 04:00:00|1918.9|1912.9|1919.4|1913.4|1919.6|1913.6|1918.9|1912.9|5
1744689900000|2025-04-15 04:05:00|1918.9|1912.9|1921.8|1915.8|1921.8|1915.8|1918.5|1912.5|14
1744690200000|2025-04-15 04:10:00|1921.6|1915.6|1919.9|1913.9|1922.1|1916.1|1919.9|1913.9|15
1744690500000|2025-04-15 04:15:00|1920|1914|1920|1914|1920|1914|1920|1914|1
1744690800000|2025-04-15 04:20:00|1920.3|1914.3|1920.6|1914.6|1920.8|1914.8|1920.3|1914.3|3
1744691400000|2025-04-15 04:30:00|1920.8|1914.8|1920.8|1914.8|1920.8|1914.8|1920.8|1914.8|1
1744691700000|2025-04-15 04:35:00|1920.6|1914.6|1920.6|1914.6|1920.6|1914.6|1920.6|1914.6|1
1744692000000|2025-04-15 04:40:00|1921|1915|1921.8|1915.8|1921.8|1915.8|1921|1915|2
1744692300000|2025-04-15 04:45:00|1921.6|1915.6|1921.6|1915.6|1921.6|1915.6|1921.4|1915.4|7
1744692600000|2025-04-15 04:50:00|1921.8|1915.8|1921.4|1915.4|1921.8|1915.8|1921.4|1915.4|3
1744692900000|2025-04-15 04:55:00|1921.5|1915.5|1920.9|1914.9|1921.5|1915.5|1920.9|1914.9|7
1744693200000|2025-04-15 05:00:00|1921|1915|1921.4|1915.4|1921.4|1915.4|1920.8|1914.8|5
1744693500000|2025-04-15 05:05:00|1921.3|1915.3|1921.4|1915.4|1922.1|1916.1|1921.1|1915.1|5
1744693800000|2025-04-15 05:10:00|1921.6|1915.6|1921.3|1915.3|1921.6|1915.6|1921.3|1915.3|4
1744694100000|2025-04-15 05:15:00|1921.1|1915.1|1921.4|1915.4|1922.4|1916.4|1920.3|1914.3|13
1744694400000|2025-04-15 05:20:00|1921.1|1915.1|1919.6|1913.6|1921.1|1915.1|1919.6|1913.6|7
1744694700000|2025-04-15 05:25:00|1919.8|1913.8|1919.3|1913.3|1920.3|1914.3|1919.3|1913.3|8
1744695000000|2025-04-15 05:30:00|1919|1913|1915.9|1909.9|1919|1913|1915.6|1909.6|50
1744695300000|2025-04-15 05:35:00|1915.6|1909.6|1915.3|1909.3|1915.8|1909.8|1914.4|1908.4|26
1744695600000|2025-04-15 05:40:00|1915.6|1909.6|1916.1|1910.1|1917.3|1911.3|1915.6|1909.6|16
1744695900000|2025-04-15 05:45:00|1916|1910|1916.5|1910.5|1917.1|1911.1|1916|1910|15
1744696200000|2025-04-15 05:50:00|1916.8|1910.8|1916.9|1910.9|1917.3|1911.3|1916.5|1910.5|19
1744696500000|2025-04-15 05:55:00|1917|1911|1917.6|1911.6|1917.8|1911.8|1917|1911|13
1744696800000|2025-04-15 06:00:00|1918|1912|1916.6|1910.6|1918.3|1912.3|1916.6|1910.6|21
1744697100000|2025-04-15 06:05:00|1917|1911|1916.9|1910.9|1917.9|1911.9|1916.9|1910.9|13
1744697400000|2025-04-15 06:10:00|1917|1911|1919|1913|1919|1913|1916.6|1910.6|10
1744697700000|2025-04-15 06:15:00|1919.3|1913.3|1919.5|1913.5|1919.5|1913.5|1919.3|1913.3|4
1744698000000|2025-04-15 06:20:00|1919|1913|1919.3|1913.3|1919.5|1913.5|1918|1912|15
1744698300000|2025-04-15 06:25:00|1919|1913|1919.3|1913.3|1920.4|1914.4|1919|1913|22
1744698600000|2025-04-15 06:30:00|1918.4|1912.4|1919.6|1913.6|1920|1914|1918.3|1912.3|18
1744698900000|2025-04-15 06:35:00|1919.8|1913.8|1920.3|1914.3|1921.1|1915.1|1918.9|1912.9|22
1744699200000|2025-04-15 06:40:00|1920.5|1914.5|1920.3|1914.3|1920.5|1914.5|1919.9|1913.9|5
1744699500000|2025-04-15 06:45:00|1920.5|1914.5|1921|1915|1921.1|1915.1|1920.3|1914.3|7
1744699800000|2025-04-15 06:50:00|1921.1|1915.1|1921.5|1915.5|1921.8|1915.8|1920.9|1914.9|11
1744700100000|2025-04-15 06:55:00|1921.6|1915.6|1924|1918|1924.1|1918.1|1921.6|1915.6|20
1744700400000|2025-04-15 07:00:00|1924.4|1918.4|1927.4|1921.4|1928.8|1922.8|1923.9|1917.9|45
1744700700000|2025-04-15 07:05:00|1926.8|1920.8|1926.9|1920.9|1928.8|1922.8|1926.1|1920.1|46
1744701000000|2025-04-15 07:10:00|1927.1|1921.1|1930.4|1924.4|1930.6|1924.6|1927.1|1921.1|42
1744701300000|2025-04-15 07:15:00|1930.6|1924.6|1930.4|1924.4|1930.8|1924.8|1929.4|1923.4|42
1744701600000|2025-04-15 07:20:00|1930.6|1924.6|1930.4|1924.4|1930.9|1924.9|1929.6|1923.6|27
1744701900000|2025-04-15 07:25:00|1930.6|1924.6|1931.9|1925.9|1931.9|1925.9|1930.4|1924.4|28
1744702200000|2025-04-15 07:30:00|1931.4|1925.4|1933.4|1927.4|1933.4|1927.4|1931.1|1925.1|21
1744702500000|2025-04-15 07:35:00|1933.1|1927.1|1932.4|1926.4|1933.6|1927.6|1931.6|1925.6|44
1744702800000|2025-04-15 07:40:00|1933.1|1927.1|1933.6|1927.6|1934.9|1928.9|1932.6|1926.6|22
1744703100000|2025-04-15 07:45:00|1934.1|1928.1|1933.6|1927.6|1934.9|1928.9|1933.4|1927.4|27
1744703400000|2025-04-15 07:50:00|1933.4|1927.4|1932.9|1926.9|1933.4|1927.4|1932.1|1926.1|12
1744703700000|2025-04-15 07:55:00|1933.1|1927.1|1935.1|1929.1|1935.1|1929.1|1933.1|1927.1|15
1744704000000|2025-04-15 08:00:00|1934.9|1928.9|1933.1|1927.1|1935.1|1929.1|1930.3|1924.3|68
1744704300000|2025-04-15 08:05:00|1932.9|1926.9|1933.9|1927.9|1934.6|1928.6|1932.4|1926.4|31
1744704600000|2025-04-15 08:10:00|1933.6|1927.6|1935.9|1929.9|1935.9|1929.9|1933.6|1927.6|44
1744704900000|2025-04-15 08:15:00|1936.1|1930.1|1939.6|1933.6|1940.3|1934.3|1936.1|1930.1|40
1744705200000|2025-04-15 08:20:00|1939.9|1933.9|1939.6|1933.6|1941.6|1935.6|1939.6|1933.6|15
1744705500000|2025-04-15 08:25:00|1939.9|1933.9|1939.4|1933.4|1940.6|1934.6|1938.4|1932.4|21
1744705800000|2025-04-15 08:30:00|1939.1|1933.1|1937.9|1931.9|1939.1|1933.1|1936.9|1930.9|20
1744706100000|2025-04-15 08:35:00|1938.1|1932.1|1937.6|1931.6|1938.9|1932.9|1936.9|1930.9|16
1744706400000|2025-04-15 08:40:00|1937.9|1931.9|1939.4|1933.4|1939.9|1933.9|1937.9|1931.9|13
1744706700000|2025-04-15 08:45:00|1939.6|1933.6|1940.1|1934.1|1940.1|1934.1|1939.4|1933.4|9
1744707000000|2025-04-15 08:50:00|1939.9|1933.9|1937.9|1931.9|1939.9|1933.9|1937.6|1931.6|20
1744707300000|2025-04-15 08:55:00|1938.1|1932.1|1938.9|1932.9|1939.9|1933.9|1938.1|1932.1|18
1744707600000|2025-04-15 09:00:00|1938.6|1932.6|1937.9|1931.9|1938.9|1932.9|1937.4|1931.4|29
1744707900000|2025-04-15 09:05:00|1937.6|1931.6|1937.6|1931.6|1938.1|1932.1|1936.9|1930.9|14
1744708200000|2025-04-15 09:10:00|1937.9|1931.9|1937.6|1931.6|1937.9|1931.9|1937.4|1931.4|4
1744708500000|2025-04-15 09:15:00|1937.4|1931.4|1937.6|1931.6|1937.6|1931.6|1937.4|1931.4|4
1744708800000|2025-04-15 09:20:00|1937.4|1931.4|1937.6|1931.6|1937.6|1931.6|1937.4|1931.4|6
1744709100000|2025-04-15 09:25:00|1937.9|1931.9|1939.6|1933.6|1939.6|1933.6|1937.6|1931.6|18
1744709400000|2025-04-15 09:30:00|1939.4|1933.4|1937.4|1931.4|1939.4|1933.4|1937.1|1931.1|15
1744709700000|2025-04-15 09:35:00|1937.6|1931.6|1936.6|1930.6|1937.6|1931.6|1936.4|1930.4|9
1744710000000|2025-04-15 09:40:00|1936.4|1930.4|1936.6|1930.6|1936.6|1930.6|1935.6|1929.6|13
1744710300000|2025-04-15 09:45:00|1936.9|1930.9|1936.1|1930.1|1936.9|1930.9|1935.6|1929.6|16
1744710600000|2025-04-15 09:50:00|1935.9|1929.9|1936.4|1930.4|1936.6|1930.6|1935.9|1929.9|8
1744710900000|2025-04-15 09:55:00|1936.1|1930.1|1935.9|1929.9|1936.9|1930.9|1935.9|1929.9|12
1744711200000|2025-04-15 10:00:00|1935.6|1929.6|1936.9|1930.9|1936.9|1930.9|1935.6|1929.6|11
1744711500000|2025-04-15 10:05:00|1936.6|1930.6|1936.6|1930.6|1937.1|1931.1|1936.6|1930.6|7
1744711800000|2025-04-15 10:10:00|1936.9|1930.9|1938.1|1932.1|1938.1|1932.1|1936.9|1930.9|11
1744712100000|2025-04-15 10:15:00|1937.9|1931.9|1937.6|1931.6|1937.9|1931.9|1936.6|1930.6|17
1744712400000|2025-04-15 10:20:00|1937.9|1931.9|1936.6|1930.6|1937.9|1931.9|1936.6|1930.6|5
1744712700000|2025-04-15 10:25:00|1936.9|1930.9|1936.9|1930.9|1937.1|1931.1|1936.9|1930.9|3
1744713000000|2025-04-15 10:30:00|1937.4|1931.4|1936.6|1930.6|1937.4|1931.4|1936.6|1930.6|6
1744713300000|2025-04-15 10:35:00|1936.4|1930.4|1937.1|1931.1|1937.1|1931.1|1936.4|1930.4|4
1744713600000|2025-04-15 10:40:00|1936.6|1930.6|1936.6|1930.6|1937.4|1931.4|1936.6|1930.6|9
1744713900000|2025-04-15 10:45:00|1937.1|1931.1|1936.6|1930.6|1937.1|1931.1|1936.6|1930.6|11
1744714200000|2025-04-15 10:50:00|1936.4|1930.4|1936.4|1930.4|1937.1|1931.1|1936.4|1930.4|7
1744714500000|2025-04-15 10:55:00|1936.1|1930.1|1936.1|1930.1|1936.4|1930.4|1935.9|1929.9|5
1744714800000|2025-04-15 11:00:00|1936.6|1930.6|1936.9|1930.9|1937.4|1931.4|1936.1|1930.1|27
1744715100000|2025-04-15 11:05:00|1937.1|1931.1|1937.1|1931.1|1937.6|1931.6|1936.4|1930.4|14
1744715400000|2025-04-15 11:10:00|1936.9|1930.9|1936.6|1930.6|1937.1|1931.1|1936.1|1930.1|11
1744715700000|2025-04-15 11:15:00|1936.4|1930.4|1935.9|1929.9|1936.4|1930.4|1935.9|1929.9|5
1744716000000|2025-04-15 11:20:00|1936.1|1930.1|1935.6|1929.6|1936.1|1930.1|1935.6|1929.6|3
1744716300000|2025-04-15 11:25:00|1935.4|1929.4|1935.6|1929.6|1935.9|1929.9|1935.4|1929.4|8
1744716600000|2025-04-15 11:30:00|1935.4|1929.4|1934.4|1928.4|1935.6|1929.6|1934.4|1928.4|13
1744716900000|2025-04-15 11:35:00|1934.1|1928.1|1931.9|1925.9|1934.4|1928.4|1931|1925|28
1744717200000|2025-04-15 11:40:00|1932|1926|1930.1|1924.1|1932|1926|1928.9|1922.9|18
1744717500000|2025-04-15 11:45:00|1930.4|1924.4|1932.1|1926.1|1932.4|1926.4|1930.1|1924.1|20
1744717800000|2025-04-15 11:50:00|1931.9|1925.9|1931.9|1925.9|1932.6|1926.6|1929.8|1923.8|40
1744718100000|2025-04-15 11:55:00|1931.6|1925.6|1932.1|1926.1|1932.6|1926.6|1931.4|1925.4|15
1744718400000|2025-04-15 12:00:00|1932.4|1926.4|1930.9|1924.9|1932.9|1926.9|1930.9|1924.9|31
1744718700000|2025-04-15 12:05:00|1931.1|1925.1|1930.1|1924.1|1931.4|1925.4|1928.9|1922.9|28
1744719000000|2025-04-15 12:10:00|1930.4|1924.4|1931.5|1925.5|1931.6|1925.6|1929.9|1923.9|28
1744719300000|2025-04-15 12:15:00|1930.9|1924.9|1931.9|1925.9|1933|1927|1930.8|1924.8|35
1744719600000|2025-04-15 12:20:00|1932.1|1926.1|1931.4|1925.4|1932.4|1926.4|1930.4|1924.4|34
1744719900000|2025-04-15 12:25:00|1931.1|1925.1|1930.8|1924.8|1931.4|1925.4|1930.4|1924.4|16
1744720200000|2025-04-15 12:30:00|1930.9|1924.9|1930.9|1924.9|1931.4|1925.4|1930.8|1924.8|9
1744720500000|2025-04-15 12:35:00|1931.1|1925.1|1931.6|1925.6|1931.9|1925.9|1930.9|1924.9|10
1744720800000|2025-04-15 12:40:00|1931.9|1925.9|1933.6|1927.6|1933.9|1927.9|1931.9|1925.9|15
1744721100000|2025-04-15 12:45:00|1933.9|1927.9|1933.4|1927.4|1934.9|1928.9|1933.4|1927.4|10
1744721400000|2025-04-15 12:50:00|1933.6|1927.6|1934.1|1928.1|1934.4|1928.4|1933.4|1927.4|11
1744721700000|2025-04-15 12:55:00|1933.9|1927.9|1931.4|1925.4|1934.4|1928.4|1931.1|1925.1|26
1744722000000|2025-04-15 13:00:00|1931.1|1925.1|1929.1|1923.1|1931.1|1925.1|1927.5|1921.5|125
1744722300000|2025-04-15 13:05:00|1929.4|1923.4|1930.9|1924.9|1931.3|1925.3|1928.4|1922.4|93
1744722600000|2025-04-15 13:10:00|1931.1|1925.1|1931.4|1925.4|1932.4|1926.4|1930.9|1924.9|60
1744722900000|2025-04-15 13:15:00|1931.1|1925.1|1929.9|1923.9|1932.1|1926.1|1929.9|1923.9|38
1744723200000|2025-04-15 13:20:00|1929.6|1923.6|1929.1|1923.1|1930.1|1924.1|1927.4|1921.4|48
1744723500000|2025-04-15 13:25:00|1929.4|1923.4|1927.6|1921.6|1929.4|1923.4|1926.9|1920.9|26
1744723800000|2025-04-15 13:30:00|1927.9|1921.9|1927.9|1921.9|1928.1|1922.1|1926.4|1920.4|26
1744724100000|2025-04-15 13:35:00|1927.6|1921.6|1928.6|1922.6|1928.9|1922.9|1926.9|1920.9|28
1744724400000|2025-04-15 13:40:00|1928.9|1922.9|1930.1|1924.1|1930.4|1924.4|1928.6|1922.6|31
1744724700000|2025-04-15 13:45:00|1930.4|1924.4|1930.4|1924.4|1931.1|1925.1|1930.1|1924.1|23
1744725000000|2025-04-15 13:50:00|1930.6|1924.6|1929.9|1923.9|1931.1|1925.1|1929.9|1923.9|13
1744725300000|2025-04-15 13:55:00|1930.1|1924.1|1930.9|1924.9|1930.9|1924.9|1929.4|1923.4|18
1744725600000|2025-04-15 14:00:00|1930.6|1924.6|1932.1|1926.1|1932.4|1926.4|1930.6|1924.6|26
1744725900000|2025-04-15 14:05:00|1932.4|1926.4|1932.4|1926.4|1932.9|1926.9|1931.6|1925.6|47
1744726200000|2025-04-15 14:10:00|1932.6|1926.6|1934.9|1928.9|1935.9|1929.9|1932.4|1926.4|30
1744726500000|2025-04-15 14:15:00|1934.6|1928.6|1932.4|1926.4|1935.6|1929.6|1932.4|1926.4|25
1744726800000|2025-04-15 14:20:00|1931.9|1925.9|1934.1|1928.1|1934.4|1928.4|1931.9|1925.9|11
1744727100000|2025-04-15 14:25:00|1934.4|1928.4|1934.9|1928.9|1935.6|1929.6|1933.9|1927.9|18
1744727400000|2025-04-15 14:30:00|1935.1|1929.1|1935.6|1929.6|1935.9|1929.9|1934.6|1928.6|33
1744727700000|2025-04-15 14:35:00|1935.4|1929.4|1934.1|1928.1|1935.6|1929.6|1933.9|1927.9|43
1744728000000|2025-04-15 14:40:00|1934.9|1928.9|1936.4|1930.4|1936.6|1930.6|1934.9|1928.9|18
1744728300000|2025-04-15 14:45:00|1936.6|1930.6|1936.4|1930.4|1936.6|1930.6|1935.6|1929.6|20
1744728600000|2025-04-15 14:50:00|1936.6|1930.6|1937.1|1931.1|1937.1|1931.1|1936.4|1930.4|5
1744728900000|2025-04-15 14:55:00|1936.9|1930.9|1936.1|1930.1|1936.9|1930.9|1936.1|1930.1|12
1744729200000|2025-04-15 15:00:00|1936.4|1930.4|1936.6|1930.6|1936.9|1930.9|1935.9|1929.9|15
1744729500000|2025-04-15 15:05:00|1936.4|1930.4|1934.9|1928.9|1936.4|1930.4|1934.9|1928.9|11
1744729800000|2025-04-15 15:10:00|1935.1|1929.1|1931.4|1925.4|1935.1|1929.1|1931.4|1925.4|26
1744730100000|2025-04-15 15:15:00|1931.6|1925.6|1928.4|1922.4|1931.9|1925.9|1927.6|1921.6|38
1744730400000|2025-04-15 15:20:00|1928.6|1922.6|1930.4|1924.4|1930.9|1924.9|1928.6|1922.6|15
1744730700000|2025-04-15 15:25:00|1930.1|1924.1|1929.4|1923.4|1930.1|1924.1|1929.1|1923.1|11
1744731000000|2025-04-15 15:30:00|1930.1|1924.1|1927.9|1921.9|1930.1|1924.1|1927.9|1921.9|14
1744731300000|2025-04-15 15:35:00|1928.1|1922.1|1925.1|1919.1|1928.6|1922.6|1924.4|1918.4|40
1744731600000|2025-04-15 15:40:00|1925|1919|1925.1|1919.1|1925.4|1919.4|1924.6|1918.6|15
1744731900000|2025-04-15 15:45:00|1924.4|1918.4|1917.3|1911.3|1924.4|1918.4|1917.3|1911.3|63
1744732200000|2025-04-15 15:50:00|1917|1911|1915.1|1909.1|1917|1911|1913.4|1907.4|93
1744732500000|2025-04-15 15:55:00|1915.4|1909.4|1916.6|1910.6|1920.5|1914.5|1915.4|1909.4|137
1744732800000|2025-04-15 16:00:00|1916.9|1910.9|1914.9|1908.9|1916.9|1910.9|1914|1908|34
1744733100000|2025-04-15 16:05:00|1914.6|1908.6|1911.1|1905.1|1914.6|1908.6|1910.5|1904.5|34
1744733400000|2025-04-15 16:10:00|1910.6|1904.6|1911.4|1905.4|1911.6|1905.6|1910.6|1904.6|13
1744733700000|2025-04-15 16:15:00|1911.1|1905.1|1911.1|1905.1|1911.4|1905.4|1910.6|1904.6|10
1744734000000|2025-04-15 16:20:00|1910.9|1904.9|1910.1|1904.1|1911.6|1905.6|1909.4|1903.4|17
1744734300000|2025-04-15 16:25:00|1909.6|1903.6|1907.6|1901.6|1909.6|1903.6|1907.6|1901.6|12
1744734600000|2025-04-15 16:30:00|1907.9|1901.9|1908.6|1902.6|1909.1|1903.1|1907.6|1901.6|9
1744734900000|2025-04-15 16:35:00|1908.9|1902.9|1909.1|1903.1|1909.9|1903.9|1908.9|1902.9|8
1744735200000|2025-04-15 16:40:00|1909.4|1903.4|1909.4|1903.4|1909.6|1903.6|1909.4|1903.4|5
1744735500000|2025-04-15 16:45:00|1909.1|1903.1|1909.9|1903.9|1909.9|1903.9|1909.1|1903.1|6
1744735800000|2025-04-15 16:50:00|1910.1|1904.1|1909.6|1903.6|1910.4|1904.4|1909.6|1903.6|9
1744736100000|2025-04-15 16:55:00|1909.8|1903.8|1906.1|1900.1|1909.8|1903.8|1906.1|1900.1|28
1744736400000|2025-04-15 17:00:00|1906|1900|1906.5|1900.5|1907.5|1901.5|1906|1900|9
1744736700000|2025-04-15 17:05:00|1906.4|1900.4|1906.6|1900.6|1906.6|1900.6|1906.4|1900.4|3
1744737000000|2025-04-15 17:10:00|1906.8|1900.8|1907.4|1901.4|1907.4|1901.4|1906.8|1900.8|3
1744737300000|2025-04-15 17:15:00|1907.6|1901.6|1907.5|1901.5|1907.6|1901.6|1907.5|1901.5|2
1744737600000|2025-04-15 17:20:00|1907.4|1901.4|1907.4|1901.4|1907.4|1901.4|1907.4|1901.4|1
1744737900000|2025-04-15 17:25:00|1907.1|1901.1|1906.8|1900.8|1907.1|1901.1|1906.8|1900.8|2
1744738200000|2025-04-15 17:30:00|1906.9|1900.9|1906.6|1900.6|1906.9|1900.9|1905.6|1899.6|9
1744738800000|2025-04-15 17:40:00|1906.4|1900.4|1906.3|1900.3|1906.9|1900.9|1906.3|1900.3|6
1744739100000|2025-04-15 17:45:00|1906.1|1900.1|1906.1|1900.1|1906.1|1900.1|1906.1|1900.1|1
1744739400000|2025-04-15 17:50:00|1906.4|1900.4|1905.5|1899.5|1906.4|1900.4|1905.3|1899.3|9
1744739700000|2025-04-15 17:55:00|1911.8|1893|1912|1893.3|1912|1893.3|1911.8|1893|2
1744761600000|2025-04-16 00:00:00|1907.6|1901.6|1907.5|1901.5|1907.6|1901.6|1907.5|1901.5|2
1744761900000|2025-04-16 00:05:00|1907.4|1901.4|1907.4|1901.4|1907.4|1901.4|1907.4|1901.4|1
1744763400000|2025-04-16 00:30:00|1908.1|1902.1|1906.4|1900.4|1908.1|1902.1|1906.4|1900.4|5
1744763700000|2025-04-16 00:35:00|1906.6|1900.6|1906.6|1900.6|1906.6|1900.6|1906.6|1900.6|1
1744764900000|2025-04-16 00:55:00|1906.9|1900.9|1907|1901|1907|1901|1906.9|1900.9|2
1744765200000|2025-04-16 01:00:00|1907.5|1901.5|1909.5|1903.5|1909.5|1903.5|1906.9|1900.9|30
1744765500000|2025-04-16 01:05:00|1909.8|1903.8|1911.3|1905.3|1915.6|1909.6|1909.6|1903.6|54
1744765800000|2025-04-16 01:10:00|1911|1905|1910|1904|1911|1905|1910|1904|8
1744766100000|2025-04-16 01:15:00|1909.9|1903.9|1909.8|1903.8|1910|1904|1909.8|1903.8|5
1744766400000|2025-04-16 01:20:00|1910|1904|1910|1904|1910|1904|1910|1904|1
1744766700000|2025-04-16 01:25:00|1910.1|1904.1|1910|1904|1910.1|1904.1|1910|1904|2
1744767000000|2025-04-16 01:30:00|1909.9|1903.9|1908.3|1902.3|1909.9|1903.9|1908.3|1902.3|17
1744767300000|2025-04-16 01:35:00|1908.5|1902.5|1908.6|1902.6|1908.9|1902.9|1908.5|1902.5|17
1744767600000|2025-04-16 01:40:00|1908.9|1902.9|1910.1|1904.1|1910.3|1904.3|1908.9|1902.9|10
1744767900000|2025-04-16 01:45:00|1910|1904|1909.8|1903.8|1910.3|1904.3|1909.8|1903.8|9
1744768200000|2025-04-16 01:50:00|1909.9|1903.9|1909.3|1903.3|1909.9|1903.9|1908.8|1902.8|8
1744768500000|2025-04-16 01:55:00|1909.4|1903.4|1910.3|1904.3|1911.3|1905.3|1909|1903|16
1744768800000|2025-04-16 02:00:00|1910.4|1904.4|1910.4|1904.4|1911.1|1905.1|1910.4|1904.4|9
1744769100000|2025-04-16 02:05:00|1910.3|1904.3|1909.3|1903.3|1910.3|1904.3|1909|1903|12
1744769400000|2025-04-16 02:10:00|1909.4|1903.4|1907.6|1901.6|1909.4|1903.4|1907.6|1901.6|11
1744769700000|2025-04-16 02:15:00|1907.4|1901.4|1907|1901|1907.5|1901.5|1907|1901|20
1744770000000|2025-04-16 02:20:00|1907.1|1901.1|1907.3|1901.3|1907.4|1901.4|1906.3|1900.3|8
1744770300000|2025-04-16 02:25:00|1907.1|1901.1|1907.1|1901.1|1907.4|1901.4|1907|1901|9
1744770600000|2025-04-16 02:30:00|1907|1901|1906.5|1900.5|1907|1901|1906.4|1900.4|9
1744770900000|2025-04-16 02:35:00|1906.8|1900.8|1906.6|1900.6|1906.8|1900.8|1906.3|1900.3|11
1744771200000|2025-04-16 02:40:00|1906.8|1900.8|1906.8|1900.8|1906.8|1900.8|1906.8|1900.8|1
1744771500000|2025-04-16 02:45:00|1906.5|1900.5|1906.8|1900.8|1906.8|1900.8|1906.5|1900.5|2
1744772100000|2025-04-16 02:55:00|1906.6|1900.6|1906.3|1900.3|1906.6|1900.6|1906.3|1900.3|6
1744772400000|2025-04-16 03:00:00|1906.1|1900.1|1905.9|1899.9|1906.3|1900.3|1905.8|1899.8|10
1744772700000|2025-04-16 03:05:00|1905.8|1899.8|1905.5|1899.5|1905.8|1899.8|1905.3|1899.3|9
1744773000000|2025-04-16 03:10:00|1905.8|1899.8|1905.5|1899.5|1905.9|1899.9|1905.5|1899.5|15
1744773300000|2025-04-16 03:15:00|1905.8|1899.8|1905.8|1899.8|1905.9|1899.9|1905.3|1899.3|22
1744773600000|2025-04-16 03:20:00|1905.5|1899.5|1903.9|1897.9|1905.8|1899.8|1903.9|1897.9|10
1744773900000|2025-04-16 03:25:00|1904.1|1898.1|1904.1|1898.1|1904.4|1898.4|1903.9|1897.9|13
1744774200000|2025-04-16 03:30:00|1904.4|1898.4|1904.6|1898.6|1904.9|1898.9|1904.4|1898.4|6
1744775400000|2025-04-16 03:50:00|1904.4|1898.4|1905.3|1899.3|1905.3|1899.3|1904.3|1898.3|8
1744775700000|2025-04-16 03:55:00|1905|1899|1905.5|1899.5|1905.8|1899.8|1905|1899|33
1744776000000|2025-04-16 04:00:00|1905.8|1899.8|1905.5|1899.5|1905.9|1899.9|1905.5|1899.5|8
1744776300000|2025-04-16 04:05:00|1905.6|1899.6|1904.3|1898.3|1905.6|1899.6|1904.1|1898.1|4
1744776600000|2025-04-16 04:10:00|1904.4|1898.4|1904.4|1898.4|1904.9|1898.9|1903.8|1897.8|10
1744776900000|2025-04-16 04:15:00|1904.6|1898.6|1904.9|1898.9|1904.9|1898.9|1904.6|1898.6|5
1744777200000|2025-04-16 04:20:00|1905|1899|1904.9|1898.9|1905|1899|1904.8|1898.8|21
1744778100000|2025-04-16 04:35:00|1904.8|1898.8|1904.8|1898.8|1904.8|1898.8|1904.8|1898.8|1
1744778700000|2025-04-16 04:45:00|1905|1899|1904.6|1898.6|1905|1899|1904.6|1898.6|3
1744779300000|2025-04-16 04:55:00|1904.4|1898.4|1904.6|1898.6|1904.6|1898.6|1904.4|1898.4|2
1744779600000|2025-04-16 05:00:00|1904.9|1898.9|1904.5|1898.5|1904.9|1898.9|1904.5|1898.5|7
1744779900000|2025-04-16 05:05:00|1904.8|1898.8|1904.8|1898.8|1905|1899|1904.8|1898.8|6
1744780500000|2025-04-16 05:15:00|1904.5|1898.5|1904.1|1898.1|1904.5|1898.5|1904.1|1898.1|3
1744780800000|2025-04-16 05:20:00|1904|1898|1904|1898|1904.1|1898.1|1904|1898|3
1744781100000|2025-04-16 05:25:00|1903.9|1897.9|1904|1898|1904|1898|1903.9|1897.9|4
1744781400000|2025-04-16 05:30:00|1904.3|1898.3|1903.9|1897.9|1904.8|1898.8|1902.5|1896.5|31
1744781700000|2025-04-16 05:35:00|1903.6|1897.6|1903.3|1897.3|1904|1898|1902.8|1896.8|18
1744782000000|2025-04-16 05:40:00|1903|1897|1902.5|1896.5|1903.3|1897.3|1901.8|1895.8|14
1744782300000|2025-04-16 05:45:00|1902.3|1896.3|1901.8|1895.8|1903.1|1897.1|1901.8|1895.8|18
1744782600000|2025-04-16 05:50:00|1902|1896|1901.3|1895.3|1902|1896|1900.8|1894.8|15
1744782900000|2025-04-16 05:55:00|1901.5|1895.5|1901.3|1895.3|1901.5|1895.5|1900|1894|16
1744783200000|2025-04-16 06:00:00|1901.5|1895.5|1899.6|1893.6|1901.5|1895.5|1899.6|1893.6|13
1744783500000|2025-04-16 06:05:00|1900.3|1894.3|1900.8|1894.8|1900.8|1894.8|1900.3|1894.3|11
1744783800000|2025-04-16 06:10:00|1901|1895|1901.1|1895.1|1901.3|1895.3|1901|1895|3
1744784100000|2025-04-16 06:15:00|1901.3|1895.3|1901.3|1895.3|1901.6|1895.6|1901.1|1895.1|17
1744784400000|2025-04-16 06:20:00|1901.4|1895.4|1901.8|1895.8|1903.1|1897.1|1900.9|1894.9|25
1744784700000|2025-04-16 06:25:00|1901.5|1895.5|1901.8|1895.8|1901.9|1895.9|1901.5|1895.5|5
1744785000000|2025-04-16 06:30:00|1901.3|1895.3|1901.5|1895.5|1902.5|1896.5|1900.9|1894.9|51
1744785300000|2025-04-16 06:35:00|1901.3|1895.3|1902.3|1896.3|1902.8|1896.8|1901.3|1895.3|21
1744785600000|2025-04-16 06:40:00|1902|1896|1901.5|1895.5|1902|1896|1901.3|1895.3|7
1744785900000|2025-04-16 06:45:00|1901.3|1895.3|1901.3|1895.3|1901.5|1895.5|1901.3|1895.3|9
1744786200000|2025-04-16 06:50:00|1901.4|1895.4|1902.1|1896.1|1902.1|1896.1|1901|1895|11
1744786500000|2025-04-16 06:55:00|1902.4|1896.4|1900.8|1894.8|1902.5|1896.5|1899.9|1893.9|23
1744786800000|2025-04-16 07:00:00|1901.1|1895.1|1898.5|1892.5|1903.9|1897.9|1898.4|1892.4|59
1744787100000|2025-04-16 07:05:00|1898.8|1892.8|1899.1|1893.1|1899.3|1893.3|1897.8|1891.8|31
1744787400000|2025-04-16 07:10:00|1898.9|1892.9|1900.9|1894.9|1901.1|1895.1|1898.9|1892.9|21
1744787700000|2025-04-16 07:15:00|1900.6|1894.6|1900.6|1894.6|1900.9|1894.9|1900.4|1894.4|13
1744788000000|2025-04-16 07:20:00|1900.4|1894.4|1902.5|1896.5|1902.5|1896.5|1900.4|1894.4|27
1744788300000|2025-04-16 07:25:00|1902.4|1896.4|1899.1|1893.1|1902.4|1896.4|1898.9|1892.9|32
1744788600000|2025-04-16 07:30:00|1899.4|1893.4|1899.6|1893.6|1900.6|1894.6|1899.4|1893.4|6
1744788900000|2025-04-16 07:35:00|1899.4|1893.4|1899.6|1893.6|1899.6|1893.6|1898.9|1892.9|9
1744789200000|2025-04-16 07:40:00|1900.6|1894.6|1899.6|1893.6|1900.6|1894.6|1899.4|1893.4|23
1744789500000|2025-04-16 07:45:00|1899.9|1893.9|1899.9|1893.9|1900.1|1894.1|1899.6|1893.6|7
1744789800000|2025-04-16 07:50:00|1899.4|1893.4|1897.9|1891.9|1899.4|1893.4|1897.9|1891.9|12
1744790100000|2025-04-16 07:55:00|1898.1|1892.1|1898.4|1892.4|1898.4|1892.4|1897.1|1891.1|18
1744790400000|2025-04-16 08:00:00|1898.1|1892.1|1894.4|1888.4|1898.4|1892.4|1891.6|1885.6|73
1744790700000|2025-04-16 08:05:00|1894.1|1888.1|1895.1|1889.1|1896.8|1890.8|1893.6|1887.6|30
1744791000000|2025-04-16 08:10:00|1895.4|1889.4|1895.6|1889.6|1896.4|1890.4|1894.6|1888.6|14
1744791300000|2025-04-16 08:15:00|1895.4|1889.4|1896.9|1890.9|1896.9|1890.9|1895.1|1889.1|16
1744791600000|2025-04-16 08:20:00|1896.6|1890.6|1897.1|1891.1|1897.6|1891.6|1896.6|1890.6|21
1744791900000|2025-04-16 08:25:00|1897.4|1891.4|1897.5|1891.5|1902.4|1896.4|1896.4|1890.4|58
1744792200000|2025-04-16 08:30:00|1897.4|1891.4|1897.9|1891.9|1898.1|1892.1|1896.4|1890.4|37
1744792500000|2025-04-16 08:35:00|1898.1|1892.1|1896.6|1890.6|1898.9|1892.9|1896.4|1890.4|42
1744792800000|2025-04-16 08:40:00|1896.9|1890.9|1898.4|1892.4|1899.3|1893.3|1896.6|1890.6|36
1744793100000|2025-04-16 08:45:00|1898.1|1892.1|1897.9|1891.9|1900.5|1894.5|1897.1|1891.1|56
1744793400000|2025-04-16 08:50:00|1897.6|1891.6|1897.4|1891.4|1898.6|1892.6|1895.6|1889.6|39
1744793700000|2025-04-16 08:55:00|1897.6|1891.6|1898.1|1892.1|1898.1|1892.1|1896.1|1890.1|18
1744794000000|2025-04-16 09:00:00|1898.4|1892.4|1896.9|1890.9|1898.6|1892.6|1896.6|1890.6|23
1744794300000|2025-04-16 09:05:00|1896.6|1890.6|1897.6|1891.6|1897.6|1891.6|1896.4|1890.4|15
1744794600000|2025-04-16 09:10:00|1897.4|1891.4|1897.9|1891.9|1898.4|1892.4|1896.9|1890.9|29
1744794900000|2025-04-16 09:15:00|1898.1|1892.1|1900.1|1894.1|1900.1|1894.1|1898.1|1892.1|32
1744795200000|2025-04-16 09:20:00|1900.4|1894.4|1900.6|1894.6|1902.1|1896.1|1899.9|1893.9|37
1744795500000|2025-04-16 09:25:00|1900.4|1894.4|1901.6|1895.6|1901.6|1895.6|1900.4|1894.4|16
1744795800000|2025-04-16 09:30:00|1901.9|1895.9|1903.6|1897.6|1903.9|1897.9|1901.9|1895.9|21
1744796100000|2025-04-16 09:35:00|1903.9|1897.9|1905.4|1899.4|1905.4|1899.4|1903.6|1897.6|11
1744796400000|2025-04-16 09:40:00|1905.6|1899.6|1903.6|1897.6|1905.9|1899.9|1903.1|1897.1|18
1744796700000|2025-04-16 09:45:00|1903.9|1897.9|1906.1|1900.1|1906.1|1900.1|1903.9|1897.9|12
1744797000000|2025-04-16 09:50:00|1906.4|1900.4|1906.6|1900.6|1907.6|1901.6|1906.4|1900.4|10
1744797300000|2025-04-16 09:55:00|1906.9|1900.9|1905.4|1899.4|1907.1|1901.1|1905.4|1899.4|9
1744797600000|2025-04-16 10:00:00|1905.6|1899.6|1904.9|1898.9|1906.1|1900.1|1904.9|1898.9|13
1744797900000|2025-04-16 10:05:00|1905.1|1899.1|1906.6|1900.6|1906.6|1900.6|1905.1|1899.1|11
1744798200000|2025-04-16 10:10:00|1906.9|1900.9|1905.9|1899.9|1907.1|1901.1|1905.1|1899.1|11
1744798500000|2025-04-16 10:15:00|1906.1|1900.1|1906.4|1900.4|1906.6|1900.6|1905.9|1899.9|12
1744798800000|2025-04-16 10:20:00|1906.6|1900.6|1906.4|1900.4|1906.6|1900.6|1906.1|1900.1|8
1744799100000|2025-04-16 10:25:00|1906.1|1900.1|1908.1|1902.1|1908.4|1902.4|1906.1|1900.1|11
1744799400000|2025-04-16 10:30:00|1908.4|1902.4|1908.4|1902.4|1909.1|1903.1|1908.4|1902.4|6
1744799700000|2025-04-16 10:35:00|1908.6|1902.6|1908.9|1902.9|1909.4|1903.4|1908.6|1902.6|6
1744800000000|2025-04-16 10:40:00|1909.1|1903.1|1908.4|1902.4|1909.1|1903.1|1908.4|1902.4|6
1744800300000|2025-04-16 10:45:00|1908.9|1902.9|1907.8|1901.8|1908.9|1902.9|1904.6|1898.6|27
1744800600000|2025-04-16 10:50:00|1907.9|1901.9|1907.9|1901.9|1908.4|1902.4|1907.4|1901.4|10
1744800900000|2025-04-16 10:55:00|1908.6|1902.6|1907.9|1901.9|1908.6|1902.6|1907.6|1901.6|6
1744801200000|2025-04-16 11:00:00|1908.1|1902.1|1908.9|1902.9|1909.9|1903.9|1908.1|1902.1|16
1744801500000|2025-04-16 11:05:00|1909.1|1903.1|1909.9|1903.9|1910.1|1904.1|1908.6|1902.6|24
1744801800000|2025-04-16 11:10:00|1909.6|1903.6|1910.4|1904.4|1910.4|1904.4|1908.9|1902.9|14
1744802100000|2025-04-16 11:15:00|1910.6|1904.6|1911.1|1905.1|1911.6|1905.6|1910.6|1904.6|12
1744802400000|2025-04-16 11:20:00|1910.9|1904.9|1910.1|1904.1|1910.9|1904.9|1909.9|1903.9|8
1744802700000|2025-04-16 11:25:00|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1910.1|1904.1|3
1744803000000|2025-04-16 11:30:00|1910.1|1904.1|1908.9|1902.9|1910.1|1904.1|1908.6|1902.6|4
1744803300000|2025-04-16 11:35:00|1908.6|1902.6|1907.4|1901.4|1908.6|1902.6|1907.1|1901.1|11
1744803600000|2025-04-16 11:40:00|1907.6|1901.6|1906.6|1900.6|1907.6|1901.6|1906.4|1900.4|10
1744803900000|2025-04-16 11:45:00|1906.9|1900.9|1904.6|1898.6|1906.9|1900.9|1902.6|1896.6|36
1744804200000|2025-04-16 11:50:00|1904.9|1898.9|1905.1|1899.1|1905.4|1899.4|1903.4|1897.4|24
1744804500000|2025-04-16 11:55:00|1905.4|1899.4|1902.6|1896.6|1905.6|1899.6|1902.6|1896.6|24
1744804800000|2025-04-16 12:00:00|1902.4|1896.4|1899.9|1893.9|1902.4|1896.4|1899.4|1893.4|41
1744805100000|2025-04-16 12:05:00|1899.6|1893.6|1903.1|1897.1|1903.1|1897.1|1899.6|1893.6|30
1744805400000|2025-04-16 12:10:00|1903.4|1897.4|1903.4|1897.4|1904.1|1898.1|1902.9|1896.9|21
1744805700000|2025-04-16 12:15:00|1903.6|1897.6|1903.6|1897.6|1904.9|1898.9|1903.4|1897.4|22
1744806000000|2025-04-16 12:20:00|1903.9|1897.9|1903.9|1897.9|1904.9|1898.9|1903.1|1897.1|29
1744806300000|2025-04-16 12:25:00|1904.1|1898.1|1903.8|1897.8|1905.6|1899.6|1902.5|1896.5|57
1744806600000|2025-04-16 12:30:00|1903.9|1897.9|1904.6|1898.6|1904.9|1898.9|1903.9|1897.9|10
1744806900000|2025-04-16 12:35:00|1904.4|1898.4|1905.4|1899.4|1905.4|1899.4|1903.6|1897.6|19
1744807200000|2025-04-16 12:40:00|1905.1|1899.1|1905.6|1899.6|1905.9|1899.9|1905.1|1899.1|13
1744807500000|2025-04-16 12:45:00|1905.9|1899.9|1905.9|1899.9|1906.9|1900.9|1905.9|1899.9|11
1744807800000|2025-04-16 12:50:00|1906.1|1900.1|1903.6|1897.6|1906.1|1900.1|1903.4|1897.4|30
1744808100000|2025-04-16 12:55:00|1903.4|1897.4|1905.6|1899.6|1905.6|1899.6|1903.4|1897.4|15
1744808400000|2025-04-16 13:00:00|1905.1|1899.1|1903.1|1897.1|1906.1|1900.1|1902.4|1896.4|39
1744808700000|2025-04-16 13:05:00|1902.9|1896.9|1904.1|1898.1|1904.4|1898.4|1901.9|1895.9|48
1744809000000|2025-04-16 13:10:00|1904.4|1898.4|1904.9|1898.9|1905.6|1899.6|1904.4|1898.4|55
1744809300000|2025-04-16 13:15:00|1905.1|1899.1|1905.6|1899.6|1906.4|1900.4|1904.9|1898.9|28
1744809600000|2025-04-16 13:20:00|1905.4|1899.4|1905.4|1899.4|1905.9|1899.9|1905.1|1899.1|8
1744809900000|2025-04-16 13:25:00|1905.1|1899.1|1904.4|1898.4|1905.9|1899.9|1904.1|1898.1|17
1744810200000|2025-04-16 13:30:00|1904.1|1898.1|1904.9|1898.9|1905.6|1899.6|1903.6|1897.6|32
1744810500000|2025-04-16 13:35:00|1904.6|1898.6|1903.6|1897.6|1905.4|1899.4|1903.6|1897.6|21
1744810800000|2025-04-16 13:40:00|1903.4|1897.4|1904.6|1898.6|1904.6|1898.6|1902.6|1896.6|24
1744811100000|2025-04-16 13:45:00|1904.9|1898.9|1907.9|1901.9|1908.4|1902.4|1904.4|1898.4|27
1744811400000|2025-04-16 13:50:00|1907.6|1901.6|1909.9|1903.9|1910.1|1904.1|1907.4|1901.4|32
1744811700000|2025-04-16 13:55:00|1909.6|1903.6|1909.9|1903.9|1910.9|1904.9|1909.6|1903.6|20
1744812000000|2025-04-16 14:00:00|1910.1|1904.1|1913.1|1907.1|1913.1|1907.1|1910.1|1904.1|12
1744812300000|2025-04-16 14:05:00|1912.6|1906.6|1912.9|1906.9|1913.4|1907.4|1912.4|1906.4|20
1744812600000|2025-04-16 14:10:00|1912.6|1906.6|1912.1|1906.1|1912.6|1906.6|1911.9|1905.9|11
1744812900000|2025-04-16 14:15:00|1912.4|1906.4|1913.4|1907.4|1913.9|1907.9|1912.4|1906.4|11
1744813200000|2025-04-16 14:20:00|1913.1|1907.1|1913.9|1907.9|1914.1|1908.1|1913.1|1907.1|8
1744813500000|2025-04-16 14:25:00|1914.1|1908.1|1915.1|1909.1|1915.6|1909.6|1913.9|1907.9|13
1744813800000|2025-04-16 14:30:00|1914.9|1908.9|1914.6|1908.6|1915.9|1909.9|1914.4|1908.4|22
1744814100000|2025-04-16 14:35:00|1914.9|1908.9|1913.9|1907.9|1915.1|1909.1|1913.6|1907.6|15
1744814400000|2025-04-16 14:40:00|1914.1|1908.1|1916.9|1910.9|1916.9|1910.9|1913.9|1907.9|35
1744814700000|2025-04-16 14:45:00|1916.6|1910.6|1918|1912|1920.1|1914.1|1916.1|1910.1|46
1744815000000|2025-04-16 14:50:00|1917.8|1911.8|1915.4|1909.4|1918|1912|1915.1|1909.1|32
1744815300000|2025-04-16 14:55:00|1915.6|1909.6|1914.9|1908.9|1915.6|1909.6|1914.6|1908.6|16
1744815600000|2025-04-16 15:00:00|1914.6|1908.6|1911.4|1905.4|1914.9|1908.9|1910.9|1904.9|16
1744815900000|2025-04-16 15:05:00|1911.6|1905.6|1911.4|1905.4|1911.6|1905.6|1911.4|1905.4|4
1744816200000|2025-04-16 15:10:00|1911.6|1905.6|1911.9|1905.9|1912.6|1906.6|1911.6|1905.6|9
1744816500000|2025-04-16 15:15:00|1912.1|1906.1|1911.4|1905.4|1912.1|1906.1|1910.9|1904.9|10
1744816800000|2025-04-16 15:20:00|1911.6|1905.6|1913.9|1907.9|1913.9|1907.9|1911.6|1905.6|12
1744817100000|2025-04-16 15:25:00|1914.1|1908.1|1916.4|1910.4|1916.4|1910.4|1914.1|1908.1|15
1744817400000|2025-04-16 15:30:00|1916.1|1910.1|1916.4|1910.4|1917.6|1911.6|1915.1|1909.1|21
1744817700000|2025-04-16 15:35:00|1916.1|1910.1|1915.9|1909.9|1917.9|1911.9|1915.6|1909.6|27
1744818000000|2025-04-16 15:40:00|1915.6|1909.6|1915.4|1909.4|1915.9|1909.9|1914.1|1908.1|21
1744818300000|2025-04-16 15:45:00|1915.6|1909.6|1915.6|1909.6|1915.9|1909.9|1914.4|1908.4|9
1744818600000|2025-04-16 15:50:00|1915.4|1909.4|1914.6|1908.6|1915.4|1909.4|1913.9|1907.9|12
1744818900000|2025-04-16 15:55:00|1914.4|1908.4|1909.9|1903.9|1914.4|1908.4|1909.5|1903.5|142
1744819200000|2025-04-16 16:00:00|1909.6|1903.6|1909.9|1903.9|1909.9|1903.9|1908.6|1902.6|21
1744819500000|2025-04-16 16:05:00|1911.4|1905.4|1910.1|1904.1|1911.4|1905.4|1909.8|1903.8|24
1744819800000|2025-04-16 16:10:00|1909.9|1903.9|1909.4|1903.4|1910.1|1904.1|1909.4|1903.4|5
1744820100000|2025-04-16 16:15:00|1909.1|1903.1|1911.1|1905.1|1911.1|1905.1|1909.1|1903.1|5
1744820400000|2025-04-16 16:20:00|1910.9|1904.9|1911.6|1905.6|1911.6|1905.6|1910.6|1904.6|8
1744820700000|2025-04-16 16:25:00|1911.9|1905.9|1911.9|1905.9|1912.1|1906.1|1911.9|1905.9|3
1744821000000|2025-04-16 16:30:00|1912.1|1906.1|1913.1|1907.1|1914.4|1908.4|1911.9|1905.9|17
1744821300000|2025-04-16 16:35:00|1913.4|1907.4|1912.6|1906.6|1913.4|1907.4|1912.6|1906.6|6
1744821600000|2025-04-16 16:40:00|1912.4|1906.4|1912.4|1906.4|1912.4|1906.4|1912.1|1906.1|3
1744821900000|2025-04-16 16:45:00|1912.6|1906.6|1912.4|1906.4|1912.6|1906.6|1912.1|1906.1|15
1744822200000|2025-04-16 16:50:00|1912.6|1906.6|1912.1|1906.1|1912.6|1906.6|1912.1|1906.1|3
1744822500000|2025-04-16 16:55:00|1912.4|1906.4|1911.3|1905.3|1913.1|1907.1|1911|1905|24
1744822800000|2025-04-16 17:00:00|1912|1906|1911|1905|1912|1906|1911|1905|3
1744823400000|2025-04-16 17:10:00|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1
1744823700000|2025-04-16 17:15:00|1910.1|1904.1|1910.4|1904.4|1910.4|1904.4|1910.1|1904.1|5
1744824000000|2025-04-16 17:20:00|1910.5|1904.5|1910.9|1904.9|1910.9|1904.9|1910.5|1904.5|4
1744824300000|2025-04-16 17:25:00|1910.8|1904.8|1912.1|1906.1|1912.1|1906.1|1910.8|1904.8|9
1744824600000|2025-04-16 17:30:00|1912.5|1906.5|1912.1|1906.1|1913|1907|1912|1906|14
1744825200000|2025-04-16 17:40:00|1911.9|1905.9|1910.5|1904.5|1912.3|1906.3|1910.5|1904.5|7
1744825500000|2025-04-16 17:45:00|1910.8|1904.8|1910|1904|1911|1905|1909.5|1903.5|14
1744825800000|2025-04-16 17:50:00|1910.3|1904.3|1910|1904|1910.3|1904.3|1909.9|1903.9|78
1744826100000|2025-04-16 17:55:00|1916.3|1897.5|1915|1896.3|1916.3|1897.5|1915|1896.3|3
1744848000000|2025-04-17 00:00:00|1915.4|1909.4|1915.5|1909.5|1915.5|1909.5|1915.4|1909.4|2
1744848600000|2025-04-17 00:10:00|1915.9|1909.9|1916.8|1910.8|1917.8|1911.8|1915.9|1909.9|19
1744848900000|2025-04-17 00:15:00|1916.6|1910.6|1916.1|1910.1|1916.6|1910.6|1916.1|1910.1|3
1744849500000|2025-04-17 00:25:00|1916.3|1910.3|1916.3|1910.3|1916.3|1910.3|1916.3|1910.3|1
1744849800000|2025-04-17 00:30:00|1916.4|1910.4|1916.8|1910.8|1916.9|1910.9|1916.4|1910.4|5
1744850100000|2025-04-17 00:35:00|1916.6|1910.6|1919.3|1913.3|1919.3|1913.3|1916.6|1910.6|5
1744850700000|2025-04-17 00:45:00|1919.4|1913.4|1921.6|1915.6|1921.8|1915.8|1919.4|1913.4|11
1744851000000|2025-04-17 00:50:00|1921.8|1915.8|1922.1|1916.1|1922.5|1916.5|1921.8|1915.8|9
1744851300000|2025-04-17 00:55:00|1921.9|1915.9|1921.5|1915.5|1922.5|1916.5|1921.5|1915.5|13
1744851600000|2025-04-17 01:00:00|1921.3|1915.3|1915.4|1909.4|1921.3|1915.3|1915.3|1909.3|52
1744851900000|2025-04-17 01:05:00|1915.6|1909.6|1917.1|1911.1|1917.1|1911.1|1915.6|1909.6|18
1744852200000|2025-04-17 01:10:00|1917.4|1911.4|1918.3|1912.3|1918.9|1912.9|1917.4|1911.4|11
1744852500000|2025-04-17 01:15:00|1918.4|1912.4|1919|1913|1919.1|1913.1|1918.4|1912.4|5
1744852800000|2025-04-17 01:20:00|1919.1|1913.1|1919|1913|1919.1|1913.1|1918.6|1912.6|7
1744853100000|2025-04-17 01:25:00|1918.8|1912.8|1917.3|1911.3|1918.8|1912.8|1917.1|1911.1|10
1744853400000|2025-04-17 01:30:00|1917.5|1911.5|1919.1|1913.1|1919.1|1913.1|1917|1911|23
1744853700000|2025-04-17 01:35:00|1919.3|1913.3|1918.3|1912.3|1919.6|1913.6|1918.3|1912.3|12
1744854000000|2025-04-17 01:40:00|1918.5|1912.5|1918.6|1912.6|1919.5|1913.5|1918.5|1912.5|9
1744854300000|2025-04-17 01:45:00|1918.5|1912.5|1917|1911|1918.6|1912.6|1917|1911|9
1744854600000|2025-04-17 01:50:00|1917.1|1911.1|1917.9|1911.9|1917.9|1911.9|1917|1911|18
1744854900000|2025-04-17 01:55:00|1917.8|1911.8|1917.8|1911.8|1917.9|1911.9|1917.8|1911.8|3
1744855200000|2025-04-17 02:00:00|1918|1912|1920.3|1914.3|1920.4|1914.4|1917.8|1911.8|12
1744855500000|2025-04-17 02:05:00|1920.1|1914.1|1921.8|1915.8|1922.8|1916.8|1920.1|1914.1|11
1744855800000|2025-04-17 02:10:00|1921.6|1915.6|1920.5|1914.5|1921.6|1915.6|1920.3|1914.3|11
1744856100000|2025-04-17 02:15:00|1920.8|1914.8|1921.3|1915.3|1921.3|1915.3|1920.5|1914.5|12
1744856400000|2025-04-17 02:20:00|1921.4|1915.4|1921.6|1915.6|1921.6|1915.6|1921.4|1915.4|2
1744856700000|2025-04-17 02:25:00|1921.9|1915.9|1922.4|1916.4|1922.5|1916.5|1921.9|1915.9|4
1744857000000|2025-04-17 02:30:00|1922.3|1916.3|1919.5|1913.5|1922.3|1916.3|1919.3|1913.3|14
1744857300000|2025-04-17 02:35:00|1919.4|1913.4|1919.5|1913.5|1919.5|1913.5|1919.4|1913.4|2
1744857900000|2025-04-17 02:45:00|1919.8|1913.8|1922.1|1916.1|1922.5|1916.5|1919.8|1913.8|15
1744858200000|2025-04-17 02:50:00|1921.8|1915.8|1921.1|1915.1|1921.8|1915.8|1921.1|1915.1|4
1744858500000|2025-04-17 02:55:00|1920.9|1914.9|1920.9|1914.9|1920.9|1914.9|1920.9|1914.9|1
1744858800000|2025-04-17 03:00:00|1921.1|1915.1|1922.5|1916.5|1922.8|1916.8|1921.1|1915.1|18
1744859100000|2025-04-17 03:05:00|1921.9|1915.9|1922.5|1916.5|1922.5|1916.5|1921.9|1915.9|4
1744859400000|2025-04-17 03:10:00|1922.3|1916.3|1922.8|1916.8|1922.8|1916.8|1922.3|1916.3|5
1744859700000|2025-04-17 03:15:00|1922.5|1916.5|1922.1|1916.1|1922.5|1916.5|1922.1|1916.1|7
1744860000000|2025-04-17 03:20:00|1922|1916|1923.3|1917.3|1923.8|1917.8|1922|1916|13
1744860300000|2025-04-17 03:25:00|1923.1|1917.1|1923.1|1917.1|1923.4|1917.4|1923.1|1917.1|4
1744860600000|2025-04-17 03:30:00|1923.3|1917.3|1922.8|1916.8|1923.3|1917.3|1922.5|1916.5|7
1744862100000|2025-04-17 03:55:00|1922.5|1916.5|1922.5|1916.5|1922.5|1916.5|1922.5|1916.5|1
1744862700000|2025-04-17 04:05:00|1922.3|1916.3|1922.1|1916.1|1922.3|1916.3|1922.1|1916.1|2
1744864500000|2025-04-17 04:35:00|1922.4|1916.4|1922.4|1916.4|1922.4|1916.4|1922.4|1916.4|1
1744866300000|2025-04-17 05:05:00|1922.1|1916.1|1922.6|1916.6|1922.6|1916.6|1922.1|1916.1|3
1744866600000|2025-04-17 05:10:00|1922.8|1916.8|1923|1917|1923.3|1917.3|1922.6|1916.6|8
1744866900000|2025-04-17 05:15:00|1922.8|1916.8|1923|1917|1923|1917|1922.8|1916.8|3
1744867800000|2025-04-17 05:30:00|1922.8|1916.8|1922.6|1916.6|1922.8|1916.8|1920.9|1914.9|23
1744868100000|2025-04-17 05:35:00|1922.8|1916.8|1922|1916|1922.8|1916.8|1921.8|1915.8|14
1744868400000|2025-04-17 05:40:00|1921.8|1915.8|1921.3|1915.3|1921.8|1915.8|1920.9|1914.9|11
1744868700000|2025-04-17 05:45:00|1921.5|1915.5|1921.5|1915.5|1921.5|1915.5|1921.5|1915.5|1
1744869000000|2025-04-17 05:50:00|1921.3|1915.3|1920.6|1914.6|1921.3|1915.3|1920.6|1914.6|3
1744869600000|2025-04-17 06:00:00|1921.5|1915.5|1920|1914|1921.8|1915.8|1919.4|1913.4|19
1744870200000|2025-04-17 06:10:00|1919.5|1913.5|1919.3|1913.3|1919.6|1913.6|1918|1912|24
1744870500000|2025-04-17 06:15:00|1919.4|1913.4|1919.3|1913.3|1919.8|1913.8|1919|1913|16
1744870800000|2025-04-17 06:20:00|1919|1913|1919.3|1913.3|1919.3|1913.3|1919|1913|2
1744871100000|2025-04-17 06:25:00|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1
1744871400000|2025-04-17 06:30:00|1919.5|1913.5|1919|1913|1919.5|1913.5|1918.5|1912.5|9
1744871700000|2025-04-17 06:35:00|1918.9|1912.9|1915.8|1909.8|1919|1913|1915.8|1909.8|16
1744872000000|2025-04-17 06:40:00|1915.5|1909.5|1914.5|1908.5|1915.5|1909.5|1914.3|1908.3|7
1744872300000|2025-04-17 06:45:00|1914.6|1908.6|1914.5|1908.5|1915.6|1909.6|1914.5|1908.5|14
1744872600000|2025-04-17 06:50:00|1914.3|1908.3|1916.4|1910.4|1916.8|1910.8|1913.6|1907.6|20
1744872900000|2025-04-17 06:55:00|1916.6|1910.6|1917|1911|1918.1|1912.1|1916.1|1910.1|26
1744873200000|2025-04-17 07:00:00|1916.9|1910.9|1915.5|1909.5|1917.8|1911.8|1914.5|1908.5|35
1744873500000|2025-04-17 07:05:00|1914.9|1908.9|1913.4|1907.4|1915.3|1909.3|1912.3|1906.3|39
1744873800000|2025-04-17 07:10:00|1913.1|1907.1|1911.9|1905.9|1913.1|1907.1|1911.9|1905.9|6
1744874100000|2025-04-17 07:15:00|1912.1|1906.1|1911.9|1905.9|1912.6|1906.6|1911.4|1905.4|17
1744874400000|2025-04-17 07:20:00|1911.4|1905.4|1913.1|1907.1|1913.1|1907.1|1909.4|1903.4|53
1744874700000|2025-04-17 07:25:00|1913.3|1907.3|1912.6|1906.6|1914.1|1908.1|1911.4|1905.4|44
1744875000000|2025-04-17 07:30:00|1912.4|1906.4|1911.9|1905.9|1913.4|1907.4|1911.4|1905.4|34
1744875300000|2025-04-17 07:35:00|1911.6|1905.6|1910.4|1904.4|1911.9|1905.9|1909.6|1903.6|37
1744875600000|2025-04-17 07:40:00|1909.9|1903.9|1908.9|1902.9|1909.9|1903.9|1908.4|1902.4|24
1744875900000|2025-04-17 07:45:00|1908.6|1902.6|1906.9|1900.9|1908.6|1902.6|1906.9|1900.9|18
1744876200000|2025-04-17 07:50:00|1906.4|1900.4|1905.9|1899.9|1908.1|1902.1|1905.4|1899.4|32
1744876500000|2025-04-17 07:55:00|1905.6|1899.6|1905.1|1899.1|1906.1|1900.1|1905.1|1899.1|15
1744876800000|2025-04-17 08:00:00|1905.6|1899.6|1909.9|1903.9|1909.9|1903.9|1905.4|1899.4|41
1744877100000|2025-04-17 08:05:00|1909.6|1903.6|1910.1|1904.1|1910.6|1904.6|1909.4|1903.4|14
1744877400000|2025-04-17 08:10:00|1910.4|1904.4|1914.9|1908.9|1915.4|1909.4|1910.4|1904.4|32
1744877700000|2025-04-17 08:15:00|1915.1|1909.1|1915.4|1909.4|1915.6|1909.6|1915.1|1909.1|8
1744878000000|2025-04-17 08:20:00|1914.4|1908.4|1917.9|1911.9|1917.9|1911.9|1914.4|1908.4|16
1744878300000|2025-04-17 08:25:00|1918.1|1912.1|1917.9|1911.9|1919.4|1913.4|1917.6|1911.6|17
1744878600000|2025-04-17 08:30:00|1917.6|1911.6|1917.4|1911.4|1917.6|1911.6|1916.9|1910.9|7
1744878900000|2025-04-17 08:35:00|1917.1|1911.1|1917.1|1911.1|1917.1|1911.1|1916.9|1910.9|3
1744879200000|2025-04-17 08:40:00|1917.4|1911.4|1918.6|1912.6|1918.6|1912.6|1917.4|1911.4|4
1744879500000|2025-04-17 08:45:00|1918.9|1912.9|1918.4|1912.4|1918.9|1912.9|1918.4|1912.4|5
1744879800000|2025-04-17 08:50:00|1918.1|1912.1|1917.9|1911.9|1918.9|1912.9|1917.9|1911.9|11
1744880100000|2025-04-17 08:55:00|1918.1|1912.1|1918.4|1912.4|1918.4|1912.4|1917.9|1911.9|4
1744880400000|2025-04-17 09:00:00|1918.1|1912.1|1917.1|1911.1|1918.4|1912.4|1917.1|1911.1|8
1744880700000|2025-04-17 09:05:00|1916.9|1910.9|1915.4|1909.4|1917.6|1911.6|1915.1|1909.1|16
1744881000000|2025-04-17 09:10:00|1915.1|1909.1|1915.4|1909.4|1915.4|1909.4|1915.1|1909.1|6
1744881300000|2025-04-17 09:15:00|1915.6|1909.6|1915.4|1909.4|1915.6|1909.6|1915.4|1909.4|4
1744881600000|2025-04-17 09:20:00|1915.1|1909.1|1917.1|1911.1|1917.4|1911.4|1915.1|1909.1|11
1744881900000|2025-04-17 09:25:00|1916.9|1910.9|1916.9|1910.9|1916.9|1910.9|1916.6|1910.6|3
1744882200000|2025-04-17 09:30:00|1916.6|1910.6|1913.6|1907.6|1916.6|1910.6|1913.6|1907.6|11
1744882500000|2025-04-17 09:35:00|1913.4|1907.4|1911.4|1905.4|1913.6|1907.6|1910.4|1904.4|25
1744882800000|2025-04-17 09:40:00|1911.1|1905.1|1911.1|1905.1|1912.1|1906.1|1910.9|1904.9|11
1744883100000|2025-04-17 09:45:00|1910.9|1904.9|1910.9|1904.9|1911.4|1905.4|1909.6|1903.6|14
1744883400000|2025-04-17 09:50:00|1911.1|1905.1|1910.6|1904.6|1911.1|1905.1|1910.1|1904.1|9
1744883700000|2025-04-17 09:55:00|1910.4|1904.4|1910.4|1904.4|1911.1|1905.1|1910.1|1904.1|7
1744884000000|2025-04-17 10:00:00|1910.1|1904.1|1908.9|1902.9|1910.1|1904.1|1908.9|1902.9|6
1744884300000|2025-04-17 10:05:00|1908.6|1902.6|1910.1|1904.1|1910.1|1904.1|1908.6|1902.6|8
1744884600000|2025-04-17 10:10:00|1909.9|1903.9|1908.4|1902.4|1909.9|1903.9|1908.4|1902.4|7
1744884900000|2025-04-17 10:15:00|1908.9|1902.9|1907.4|1901.4|1909.1|1903.1|1907.4|1901.4|8
1744885200000|2025-04-17 10:20:00|1907.6|1901.6|1908.1|1902.1|1908.6|1902.6|1907.6|1901.6|12
1744885500000|2025-04-17 10:25:00|1907.9|1901.9|1907.6|1901.6|1909.1|1903.1|1907.6|1901.6|10
1744885800000|2025-04-17 10:30:00|1907.4|1901.4|1907.9|1901.9|1907.9|1901.9|1907.1|1901.1|7
1744886100000|2025-04-17 10:35:00|1907.6|1901.6|1906.5|1900.5|1908.1|1902.1|1906.3|1900.3|14
1744886400000|2025-04-17 10:40:00|1906.3|1900.3|1906.1|1900.1|1906.9|1900.9|1906.1|1900.1|11
1744886700000|2025-04-17 10:45:00|1906.4|1900.4|1907.1|1901.1|1907.1|1901.1|1906.4|1900.4|12
1744887000000|2025-04-17 10:50:00|1906.9|1900.9|1905.9|1899.9|1906.9|1900.9|1905.9|1899.9|5
1744887300000|2025-04-17 10:55:00|1906.4|1900.4|1906.4|1900.4|1906.4|1900.4|1905.6|1899.6|11
1744887600000|2025-04-17 11:00:00|1906.6|1900.6|1907.6|1901.6|1908.4|1902.4|1906.6|1900.6|8
1744887900000|2025-04-17 11:05:00|1907.9|1901.9|1908.9|1902.9|1909.1|1903.1|1907.6|1901.6|14
1744888200000|2025-04-17 11:10:00|1909.1|1903.1|1909.1|1903.1|1909.4|1903.4|1908.9|1902.9|7
1744888500000|2025-04-17 11:15:00|1909.4|1903.4|1912.9|1906.9|1912.9|1906.9|1909.4|1903.4|20
1744888800000|2025-04-17 11:20:00|1913.3|1907.3|1913.4|1907.4|1913.4|1907.4|1912.1|1906.1|14
1744889100000|2025-04-17 11:25:00|1913.1|1907.1|1914.4|1908.4|1914.9|1908.9|1913.1|1907.1|9
1744889400000|2025-04-17 11:30:00|1914.1|1908.1|1913.1|1907.1|1914.1|1908.1|1912.9|1906.9|11
1744889700000|2025-04-17 11:35:00|1913.4|1907.4|1913.4|1907.4|1913.6|1907.6|1912.9|1906.9|10
1744890000000|2025-04-17 11:40:00|1913.1|1907.1|1913.6|1907.6|1913.6|1907.6|1912.9|1906.9|5
1744890300000|2025-04-17 11:45:00|1913.4|1907.4|1912.9|1906.9|1914.1|1908.1|1912.4|1906.4|20
1744890600000|2025-04-17 11:50:00|1912.6|1906.6|1911.4|1905.4|1912.6|1906.6|1909.6|1903.6|45
1744890900000|2025-04-17 11:55:00|1911.6|1905.6|1912.4|1906.4|1912.4|1906.4|1911.6|1905.6|6
1744891200000|2025-04-17 12:00:00|1912.1|1906.1|1912.1|1906.1|1914.1|1908.1|1911.9|1905.9|28
1744891500000|2025-04-17 12:05:00|1912.4|1906.4|1912.9|1906.9|1912.9|1906.9|1912.1|1906.1|8
1744891800000|2025-04-17 12:10:00|1913.1|1907.1|1913.6|1907.6|1914.1|1908.1|1912.9|1906.9|14
1744892100000|2025-04-17 12:15:00|1914.6|1908.6|1914.1|1908.1|1915.4|1909.4|1913.8|1907.8|29
1744892400000|2025-04-17 12:20:00|1914.4|1908.4|1915.1|1909.1|1916.4|1910.4|1913.9|1907.9|24
1744892700000|2025-04-17 12:25:00|1914.9|1908.9|1915.4|1909.4|1915.9|1909.9|1914.9|1908.9|12
1744893000000|2025-04-17 12:30:00|1915.6|1909.6|1916.6|1910.6|1916.6|1910.6|1915.6|1909.6|23
1744893300000|2025-04-17 12:35:00|1916.9|1910.9|1917.1|1911.1|1917.9|1911.9|1916.9|1910.9|12
1744893600000|2025-04-17 12:40:00|1916.9|1910.9|1920.1|1914.1|1920.1|1914.1|1916.9|1910.9|21
1744893900000|2025-04-17 12:45:00|1919.9|1913.9|1920.9|1914.9|1920.9|1914.9|1919.6|1913.6|11
1744894200000|2025-04-17 12:50:00|1920.6|1914.6|1920.6|1914.6|1921.6|1915.6|1920.4|1914.4|17
1744894500000|2025-04-17 12:55:00|1920.9|1914.9|1921.6|1915.6|1922.1|1916.1|1920.6|1914.6|22
1744894800000|2025-04-17 13:00:00|1921.9|1915.9|1924.6|1918.6|1924.6|1918.6|1921.9|1915.9|44
1744895100000|2025-04-17 13:05:00|1924.9|1918.9|1925.1|1919.1|1926.1|1920.1|1924.9|1918.9|13
1744895400000|2025-04-17 13:10:00|1924.9|1918.9|1925.1|1919.1|1925.4|1919.4|1923.9|1917.9|27
1744895700000|2025-04-17 13:15:00|1924.9|1918.9|1926.1|1920.1|1926.9|1920.9|1923.6|1917.6|29
1744896000000|2025-04-17 13:20:00|1925.9|1919.9|1924.9|1918.9|1925.9|1919.9|1924.9|1918.9|16
1744896300000|2025-04-17 13:25:00|1925.1|1919.1|1922.9|1916.9|1925.1|1919.1|1922.9|1916.9|21
1744896600000|2025-04-17 13:30:00|1923.1|1917.1|1922.9|1916.9|1924.1|1918.1|1922.9|1916.9|32
1744896900000|2025-04-17 13:35:00|1923.1|1917.1|1922.1|1916.1|1923.4|1917.4|1921.6|1915.6|27
1744897200000|2025-04-17 13:40:00|1922.4|1916.4|1923.4|1917.4|1923.6|1917.6|1922.4|1916.4|22
1744897500000|2025-04-17 13:45:00|1923.1|1917.1|1924.6|1918.6|1924.6|1918.6|1922.5|1916.5|37
1744897800000|2025-04-17 13:50:00|1924.4|1918.4|1922.9|1916.9|1924.4|1918.4|1922.9|1916.9|39
1744898100000|2025-04-17 13:55:00|1922.6|1916.6|1922.4|1916.4|1922.6|1916.6|1921.4|1915.4|23
1744898400000|2025-04-17 14:00:00|1922.1|1916.1|1919.6|1913.6|1922.1|1916.1|1919.1|1913.1|43
1744898700000|2025-04-17 14:05:00|1919.9|1913.9|1920.6|1914.6|1920.9|1914.9|1918.9|1912.9|23
1744899000000|2025-04-17 14:10:00|1920.4|1914.4|1920.4|1914.4|1921.9|1915.9|1920.1|1914.1|47
1744899300000|2025-04-17 14:15:00|1920.6|1914.6|1920.1|1914.1|1921.6|1915.6|1919.6|1913.6|35
1744899600000|2025-04-17 14:20:00|1920.4|1914.4|1919.6|1913.6|1920.4|1914.4|1919.1|1913.1|17
1744899900000|2025-04-17 14:25:00|1919.4|1913.4|1918.9|1912.9|1919.4|1913.4|1918.4|1912.4|19
1744900200000|2025-04-17 14:30:00|1919.1|1913.1|1919.4|1913.4|1919.6|1913.6|1919.1|1913.1|4
1744900500000|2025-04-17 14:35:00|1919.6|1913.6|1921.4|1915.4|1922.1|1916.1|1918.9|1912.9|23
1744900800000|2025-04-17 14:40:00|1921.6|1915.6|1921.9|1915.9|1922.4|1916.4|1921.1|1915.1|17
1744901100000|2025-04-17 14:45:00|1922.1|1916.1|1921.1|1915.1|1922.4|1916.4|1921.1|1915.1|21
1744901400000|2025-04-17 14:50:00|1921.4|1915.4|1920.6|1914.6|1922.1|1916.1|1920.4|1914.4|30
1744901700000|2025-04-17 14:55:00|1920.9|1914.9|1921.1|1915.1|1921.9|1915.9|1920.6|1914.6|7
1744902000000|2025-04-17 15:00:00|1921.4|1915.4|1921.4|1915.4|1922.9|1916.9|1920.9|1914.9|19
1744902300000|2025-04-17 15:05:00|1921.6|1915.6|1921.6|1915.6|1921.9|1915.9|1921.4|1915.4|11
1744902600000|2025-04-17 15:10:00|1921.9|1915.9|1923.4|1917.4|1923.6|1917.6|1921.9|1915.9|18
1744902900000|2025-04-17 15:15:00|1923.1|1917.1|1924.1|1918.1|1924.4|1918.4|1922.9|1916.9|26
1744903200000|2025-04-17 15:20:00|1923.9|1917.9|1925.4|1919.4|1925.4|1919.4|1923.6|1917.6|31
1744903500000|2025-04-17 15:25:00|1925.1|1919.1|1926.4|1920.4|1926.6|1920.6|1925.1|1919.1|20
1744903800000|2025-04-17 15:30:00|1926.1|1920.1|1926.6|1920.6|1927.6|1921.6|1925.6|1919.6|18
1744904100000|2025-04-17 15:35:00|1926.4|1920.4|1926.9|1920.9|1927.4|1921.4|1925.6|1919.6|19
1744904400000|2025-04-17 15:40:00|1926.4|1920.4|1926.4|1920.4|1926.6|1920.6|1926.1|1920.1|7
1744904700000|2025-04-17 15:45:00|1926.1|1920.1|1925.6|1919.6|1926.4|1920.4|1925.5|1919.5|8
1744905000000|2025-04-17 15:50:00|1925.4|1919.4|1922.4|1916.4|1925.9|1919.9|1922.1|1916.1|44
1744905300000|2025-04-17 15:55:00|1922.6|1916.6|1925.1|1919.1|1926.1|1920.1|1922.6|1916.6|72
1744905600000|2025-04-17 16:00:00|1925.4|1919.4|1927.4|1921.4|1927.6|1921.6|1925.1|1919.1|28
1744905900000|2025-04-17 16:05:00|1927.6|1921.6|1927.1|1921.1|1928.6|1922.6|1926.9|1920.9|43
1744906200000|2025-04-17 16:10:00|1926.9|1920.9|1927.4|1921.4|1927.6|1921.6|1926.6|1920.6|19
1744906500000|2025-04-17 16:15:00|1927.6|1921.6|1929.1|1923.1|1929.1|1923.1|1927.6|1921.6|10
1744906800000|2025-04-17 16:20:00|1928.9|1922.9|1928.9|1922.9|1929.1|1923.1|1928.9|1922.9|3
1744907100000|2025-04-17 16:25:00|1928.6|1922.6|1926.9|1920.9|1928.6|1922.6|1926.4|1920.4|9
1744907400000|2025-04-17 16:30:00|1927.1|1921.1|1928.6|1922.6|1928.6|1922.6|1926.6|1920.6|6
1744907700000|2025-04-17 16:35:00|1927.5|1921.5|1927.1|1921.1|1928.5|1922.5|1927.1|1921.1|10
1744908000000|2025-04-17 16:40:00|1926.6|1920.6|1925.1|1919.1|1926.9|1920.9|1925.1|1919.1|11
1744908300000|2025-04-17 16:45:00|1924.9|1918.9|1925.9|1919.9|1925.9|1919.9|1922.9|1916.9|6
1744908600000|2025-04-17 16:50:00|1925.6|1919.6|1925.9|1919.9|1926.1|1920.1|1925.6|1919.6|6
1744908900000|2025-04-17 16:55:00|1926.1|1920.1|1929.6|1923.6|1929.8|1923.8|1926|1920|27
1744909200000|2025-04-17 17:00:00|1930.5|1924.5|1930|1924|1930.6|1924.6|1929.5|1923.5|19
1744909800000|2025-04-17 17:10:00|1929.8|1923.8|1930|1924|1930.1|1924.1|1929.8|1923.8|3
1744910400000|2025-04-17 17:20:00|1929.8|1923.8|1928.1|1922.1|1929.8|1923.8|1928.1|1922.1|10
1744910700000|2025-04-17 17:25:00|1928.3|1922.3|1928.3|1922.3|1928.3|1922.3|1928.3|1922.3|1
1744911000000|2025-04-17 17:30:00|1928.5|1922.5|1928.5|1922.5|1928.5|1922.5|1928.5|1922.5|1
1744911600000|2025-04-17 17:40:00|1928.3|1922.3|1929.3|1923.3|1929.4|1923.4|1928.3|1922.3|8
1744911900000|2025-04-17 17:45:00|1929.1|1923.1|1929.5|1923.5|1929.5|1923.5|1928.8|1922.8|7
1744912200000|2025-04-17 17:50:00|1929.8|1923.8|1929.8|1923.8|1929.8|1923.8|1929.8|1923.8|1
1744912500000|2025-04-17 17:55:00|1936.3|1917.5|1935.5|1916.8|1936.3|1917.5|1935.5|1916.8|3
1745193600000|2025-04-21 00:00:00|1935.3|1916.5|1935.3|1916.5|1935.3|1916.5|1935.3|1916.5|1
1745280000000|2025-04-22 00:00:00|1933.8|1927.8|1934.4|1928.4|1934.5|1928.5|1933.8|1927.8|11
1745280300000|2025-04-22 00:05:00|1934.6|1928.6|1935.5|1929.5|1935.5|1929.5|1934.4|1928.4|4
1745280600000|2025-04-22 00:10:00|1935.6|1929.6|1935.6|1929.6|1935.6|1929.6|1935.6|1929.6|1
1745280900000|2025-04-22 00:15:00|1936.3|1930.3|1937.3|1931.3|1937.3|1931.3|1936.3|1930.3|14
1745281200000|2025-04-22 00:20:00|1937.4|1931.4|1937.9|1931.9|1937.9|1931.9|1937.4|1931.4|5
1745281500000|2025-04-22 00:25:00|1937.5|1931.5|1937.6|1931.6|1937.6|1931.6|1937.5|1931.5|4
1745281800000|2025-04-22 00:30:00|1937.5|1931.5|1937.5|1931.5|1937.5|1931.5|1937.5|1931.5|1
1745282100000|2025-04-22 00:35:00|1936.6|1930.6|1937.1|1931.1|1937.4|1931.4|1936.4|1930.4|8
1745282400000|2025-04-22 00:40:00|1937.3|1931.3|1937.1|1931.1|1937.4|1931.4|1936|1930|4
1745282700000|2025-04-22 00:45:00|1937.4|1931.4|1937.4|1931.4|1937.4|1931.4|1937.4|1931.4|1
1745283000000|2025-04-22 00:50:00|1937.1|1931.1|1937.4|1931.4|1937.4|1931.4|1937.1|1931.1|2
1745283300000|2025-04-22 00:55:00|1938.5|1932.5|1938.5|1932.5|1938.8|1932.8|1937.5|1931.5|6
1745283600000|2025-04-22 01:00:00|1938.8|1932.8|1942.8|1936.8|1943.3|1937.3|1938.5|1932.5|31
1745283900000|2025-04-22 01:05:00|1942.9|1936.9|1943.4|1937.4|1943.9|1937.9|1942.9|1936.9|14
1745284200000|2025-04-22 01:10:00|1943.1|1937.1|1943.8|1937.8|1944|1938|1943.1|1937.1|17
1745284500000|2025-04-22 01:15:00|1944.5|1938.5|1944.3|1938.3|1944.5|1938.5|1943.9|1937.9|9
1745284800000|2025-04-22 01:20:00|1944.4|1938.4|1944.5|1938.5|1945.1|1939.1|1944.4|1938.4|8
1745285100000|2025-04-22 01:25:00|1944.6|1938.6|1945.1|1939.1|1945.4|1939.4|1944.6|1938.6|7
1745285400000|2025-04-22 01:30:00|1945|1939|1945.8|1939.8|1945.8|1939.8|1944.6|1938.6|9
1745285700000|2025-04-22 01:35:00|1945.6|1939.6|1946.3|1940.3|1946.5|1940.5|1945.6|1939.6|22
1745286000000|2025-04-22 01:40:00|1946.5|1940.5|1944.6|1938.6|1946.5|1940.5|1944.5|1938.5|11
1745286300000|2025-04-22 01:45:00|1944.5|1938.5|1945.5|1939.5|1945.5|1939.5|1944.5|1938.5|6
1745286600000|2025-04-22 01:50:00|1945.4|1939.4|1944.4|1938.4|1945.4|1939.4|1944.1|1938.1|5
1745286900000|2025-04-22 01:55:00|1944.6|1938.6|1944.1|1938.1|1944.9|1938.9|1942.8|1936.8|33
1745287200000|2025-04-22 02:00:00|1943.9|1937.9|1943.3|1937.3|1944.5|1938.5|1942.3|1936.3|27
1745287500000|2025-04-22 02:05:00|1942.3|1936.3|1942.9|1936.9|1943.6|1937.6|1942.3|1936.3|20
1745287800000|2025-04-22 02:10:00|1943|1937|1942.1|1936.1|1943.6|1937.6|1942|1936|19
1745288100000|2025-04-22 02:15:00|1942.6|1936.6|1942.4|1936.4|1942.6|1936.6|1942.3|1936.3|4
1745288400000|2025-04-22 02:20:00|1942.3|1936.3|1942.1|1936.1|1942.4|1936.4|1942.1|1936.1|4
1745288700000|2025-04-22 02:25:00|1941.9|1935.9|1941.3|1935.3|1942.5|1936.5|1941.3|1935.3|6
1745289000000|2025-04-22 02:30:00|1941.5|1935.5|1941.5|1935.5|1941.5|1935.5|1941.3|1935.3|3
1745289300000|2025-04-22 02:35:00|1942.1|1936.1|1941.5|1935.5|1942.1|1936.1|1941.3|1935.3|4
1745289600000|2025-04-22 02:40:00|1941.8|1935.8|1941.5|1935.5|1941.8|1935.8|1940.4|1934.4|14
1745290200000|2025-04-22 02:50:00|1941.8|1935.8|1941.5|1935.5|1941.8|1935.8|1941.5|1935.5|2
1745290500000|2025-04-22 02:55:00|1941.6|1935.6|1941.5|1935.5|1941.6|1935.6|1941.5|1935.5|2
1745290800000|2025-04-22 03:00:00|1941.3|1935.3|1941|1935|1941.5|1935.5|1940.5|1934.5|28
1745291100000|2025-04-22 03:05:00|1941.1|1935.1|1941.1|1935.1|1941.1|1935.1|1941.1|1935.1|1
1745291400000|2025-04-22 03:10:00|1941.6|1935.6|1940.5|1934.5|1941.6|1935.6|1940.5|1934.5|6
1745291700000|2025-04-22 03:15:00|1940.8|1934.8|1939.9|1933.9|1940.8|1934.8|1939.9|1933.9|10
1745292000000|2025-04-22 03:20:00|1940.3|1934.3|1939.8|1933.8|1940.3|1934.3|1939.5|1933.5|6
1745292300000|2025-04-22 03:25:00|1939|1933|1939|1933|1939.1|1933.1|1938.5|1932.5|12
1745292600000|2025-04-22 03:30:00|1938.9|1932.9|1939.4|1933.4|1939.4|1933.4|1938.9|1932.9|6
1745292900000|2025-04-22 03:35:00|1939.3|1933.3|1940.1|1934.1|1940.3|1934.3|1939.3|1933.3|7
1745293200000|2025-04-22 03:40:00|1940.3|1934.3|1940.3|1934.3|1940.4|1934.4|1940.1|1934.1|6
1745293500000|2025-04-22 03:45:00|1940.1|1934.1|1940.3|1934.3|1940.3|1934.3|1940.1|1934.1|2
1745293800000|2025-04-22 03:50:00|1940.1|1934.1|1940.3|1934.3|1940.3|1934.3|1940.1|1934.1|2
1745294100000|2025-04-22 03:55:00|1940.1|1934.1|1940.4|1934.4|1940.4|1934.4|1940.1|1934.1|2
1745295900000|2025-04-22 04:25:00|1940.1|1934.1|1940.3|1934.3|1940.3|1934.3|1940.1|1934.1|2
1745296500000|2025-04-22 04:35:00|1940.4|1934.4|1940.8|1934.8|1940.8|1934.8|1940.4|1934.4|2
1745296800000|2025-04-22 04:40:00|1941|1935|1941|1935|1941|1935|1941|1935|1
1745297400000|2025-04-22 04:50:00|1941.1|1935.1|1941.3|1935.3|1941.3|1935.3|1941.1|1935.1|2
1745297700000|2025-04-22 04:55:00|1941.5|1935.5|1941.5|1935.5|1941.5|1935.5|1941.5|1935.5|1
1745298000000|2025-04-22 05:00:00|1941.8|1935.8|1941.8|1935.8|1942.1|1936.1|1941.8|1935.8|4
1745298900000|2025-04-22 05:15:00|1941.6|1935.6|1941.6|1935.6|1941.6|1935.6|1941.6|1935.6|1
1745299200000|2025-04-22 05:20:00|1941.5|1935.5|1941.5|1935.5|1941.8|1935.8|1941.5|1935.5|3
1745299500000|2025-04-22 05:25:00|1941.8|1935.8|1942|1936|1942|1936|1941.8|1935.8|4
1745299800000|2025-04-22 05:30:00|1942.3|1936.3|1943.4|1937.4|1944|1938|1942.3|1936.3|14
1745300100000|2025-04-22 05:35:00|1943.1|1937.1|1942.5|1936.5|1943.1|1937.1|1941.9|1935.9|15
1745300400000|2025-04-22 05:40:00|1942.6|1936.6|1943.8|1937.8|1943.8|1937.8|1942.5|1936.5|13
1745300700000|2025-04-22 05:45:00|1944|1938|1944.4|1938.4|1944.4|1938.4|1943.5|1937.5|8
1745301000000|2025-04-22 05:50:00|1944.3|1938.3|1945.8|1939.8|1945.8|1939.8|1944.3|1938.3|9
1745301300000|2025-04-22 05:55:00|1945.6|1939.6|1945.1|1939.1|1945.6|1939.6|1945.1|1939.1|3
1745301600000|2025-04-22 06:00:00|1944.4|1938.4|1944.4|1938.4|1944.8|1938.8|1944.3|1938.3|11
1745301900000|2025-04-22 06:05:00|1944.5|1938.5|1944.5|1938.5|1944.5|1938.5|1944.5|1938.5|1
1745302200000|2025-04-22 06:10:00|1944.6|1938.6|1944.6|1938.6|1945|1939|1944.3|1938.3|16
1745302500000|2025-04-22 06:15:00|1944.3|1938.3|1943.9|1937.9|1944.3|1938.3|1943.9|1937.9|3
1745302800000|2025-04-22 06:20:00|1943.6|1937.6|1942.4|1936.4|1943.6|1937.6|1942.1|1936.1|37
1745303100000|2025-04-22 06:25:00|1942.5|1936.5|1943.4|1937.4|1943.4|1937.4|1942.1|1936.1|16
1745303400000|2025-04-22 06:30:00|1942.8|1936.8|1943.4|1937.4|1944|1938|1942.6|1936.6|22
1745303700000|2025-04-22 06:35:00|1943.5|1937.5|1943.4|1937.4|1943.6|1937.6|1943|1937|13
1745304000000|2025-04-22 06:40:00|1943.6|1937.6|1943|1937|1943.6|1937.6|1942.4|1936.4|10
1745304300000|2025-04-22 06:45:00|1943.1|1937.1|1944.5|1938.5|1944.5|1938.5|1943.1|1937.1|16
1745304600000|2025-04-22 06:50:00|1944.4|1938.4|1944.9|1938.9|1945|1939|1944.4|1938.4|8
1745304900000|2025-04-22 06:55:00|1945.1|1939.1|1944.9|1938.9|1945.6|1939.6|1944.9|1938.9|9
1745305200000|2025-04-22 07:00:00|1945.1|1939.1|1942.4|1936.4|1946.9|1940.9|1942.4|1936.4|41
1745305500000|2025-04-22 07:05:00|1942.6|1936.6|1936.6|1930.6|1943.1|1937.1|1936.6|1930.6|35
1745305800000|2025-04-22 07:10:00|1936.8|1930.8|1937.9|1931.9|1938.6|1932.6|1936.8|1930.8|19
1745306100000|2025-04-22 07:15:00|1937.4|1931.4|1933.9|1927.9|1937.4|1931.4|1933.9|1927.9|20
1745306400000|2025-04-22 07:20:00|1934.1|1928.1|1934.9|1928.9|1935.1|1929.1|1933.9|1927.9|13
1745306700000|2025-04-22 07:25:00|1934.6|1928.6|1931.8|1925.8|1934.6|1928.6|1931.3|1925.3|35
1745307000000|2025-04-22 07:30:00|1932.1|1926.1|1932.6|1926.6|1932.6|1926.6|1930.9|1924.9|13
1745307300000|2025-04-22 07:35:00|1932.9|1926.9|1931.6|1925.6|1933.1|1927.1|1930.4|1924.4|17
1745307600000|2025-04-22 07:40:00|1931.4|1925.4|1927.5|1921.5|1931.4|1925.4|1926.9|1920.9|41
1745307900000|2025-04-22 07:45:00|1927.8|1921.8|1927.6|1921.6|1927.9|1921.9|1925.4|1919.4|26
1745308200000|2025-04-22 07:50:00|1927.9|1921.9|1927.6|1921.6|1927.9|1921.9|1925.6|1919.6|30
1745308500000|2025-04-22 07:55:00|1927.9|1921.9|1926.6|1920.6|1928.4|1922.4|1926.4|1920.4|18
1745308800000|2025-04-22 08:00:00|1926.4|1920.4|1930.9|1924.9|1930.9|1924.9|1926.4|1920.4|22
1745309100000|2025-04-22 08:05:00|1930.4|1924.4|1927.9|1921.9|1930.6|1924.6|1927.6|1921.6|20
1745309400000|2025-04-22 08:10:00|1927.6|1921.6|1927.9|1921.9|1928.4|1922.4|1927.1|1921.1|21
1745309700000|2025-04-22 08:15:00|1927.6|1921.6|1927.4|1921.4|1927.6|1921.6|1926.1|1920.1|13
1745310000000|2025-04-22 08:20:00|1926.9|1920.9|1928.1|1922.1|1928.1|1922.1|1926.1|1920.1|12
1745310300000|2025-04-22 08:25:00|1928.4|1922.4|1931.6|1925.6|1931.6|1925.6|1928.4|1922.4|13
1745310600000|2025-04-22 08:30:00|1932.4|1926.4|1931.6|1925.6|1932.6|1926.6|1931.1|1925.1|17
1745310900000|2025-04-22 08:35:00|1931.9|1925.9|1929.4|1923.4|1931.9|1925.9|1929.4|1923.4|10
1745311500000|2025-04-22 08:45:00|1929.6|1923.6|1928.6|1922.6|1930.1|1924.1|1928.4|1922.4|17
1745311800000|2025-04-22 08:50:00|1928.9|1922.9|1929.1|1923.1|1929.1|1923.1|1928.6|1922.6|12
1745312100000|2025-04-22 08:55:00|1928.9|1922.9|1929.4|1923.4|1929.4|1923.4|1928.9|1922.9|5
1745312400000|2025-04-22 09:00:00|1929.6|1923.6|1929.6|1923.6|1930.6|1924.6|1929.6|1923.6|10
1745312700000|2025-04-22 09:05:00|1929.4|1923.4|1929.9|1923.9|1929.9|1923.9|1928.9|1922.9|9
1745313000000|2025-04-22 09:10:00|1930.1|1924.1|1929.6|1923.6|1930.9|1924.9|1929.6|1923.6|11
1745313300000|2025-04-22 09:15:00|1929.9|1923.9|1930.6|1924.6|1930.6|1924.6|1929.9|1923.9|6
1745313600000|2025-04-22 09:20:00|1930.9|1924.9|1932.1|1926.1|1932.1|1926.1|1930.9|1924.9|5
1745313900000|2025-04-22 09:25:00|1932.6|1926.6|1935.1|1929.1|1935.4|1929.4|1932.6|1926.6|22
1745314200000|2025-04-22 09:30:00|1935.4|1929.4|1937.9|1931.9|1938.6|1932.6|1935.4|1929.4|18
1745314500000|2025-04-22 09:35:00|1937.6|1931.6|1936.6|1930.6|1937.9|1931.9|1936.4|1930.4|10
1745314800000|2025-04-22 09:40:00|1936.4|1930.4|1936.4|1930.4|1936.4|1930.4|1936.1|1930.1|3
1745315100000|2025-04-22 09:45:00|1936.1|1930.1|1934.4|1928.4|1936.1|1930.1|1934.4|1928.4|14
1745315400000|2025-04-22 09:50:00|1934.6|1928.6|1934.9|1928.9|1935.4|1929.4|1934.6|1928.6|8
1745315700000|2025-04-22 09:55:00|1935.1|1929.1|1932.9|1926.9|1935.1|1929.1|1932.9|1926.9|20
1745316000000|2025-04-22 10:00:00|1933.1|1927.1|1933.4|1927.4|1933.4|1927.4|1932.9|1926.9|4
1745316300000|2025-04-22 10:05:00|1933.6|1927.6|1935.1|1929.1|1935.6|1929.6|1933.6|1927.6|11
1745316600000|2025-04-22 10:10:00|1935.4|1929.4|1937.1|1931.1|1937.6|1931.6|1935.4|1929.4|12
1745316900000|2025-04-22 10:15:00|1937.4|1931.4|1937.1|1931.1|1937.4|1931.4|1936.4|1930.4|17
1745317200000|2025-04-22 10:20:00|1937.4|1931.4|1936.6|1930.6|1937.4|1931.4|1935.4|1929.4|17
1745317500000|2025-04-22 10:25:00|1936.9|1930.9|1937.4|1931.4|1937.6|1931.6|1936.9|1930.9|6
1745317800000|2025-04-22 10:30:00|1937.6|1931.6|1940.3|1934.3|1941.1|1935.1|1937.6|1931.6|31
1745318100000|2025-04-22 10:35:00|1940.1|1934.1|1939.1|1933.1|1940.6|1934.6|1938.9|1932.9|18
1745318400000|2025-04-22 10:40:00|1938.6|1932.6|1939.1|1933.1|1939.1|1933.1|1938.6|1932.6|9
1745318700000|2025-04-22 10:45:00|1939.4|1933.4|1938.9|1932.9|1939.4|1933.4|1938.6|1932.6|14
1745319300000|2025-04-22 10:55:00|1939.1|1933.1|1938.9|1932.9|1939.1|1933.1|1938.9|1932.9|2
1745319600000|2025-04-22 11:00:00|1938.6|1932.6|1938.1|1932.1|1938.6|1932.6|1937.9|1931.9|8
1745319900000|2025-04-22 11:05:00|1937.9|1931.9|1936.9|1930.9|1938.1|1932.1|1935.9|1929.9|18
1745320200000|2025-04-22 11:10:00|1937.1|1931.1|1937.4|1931.4|1937.4|1931.4|1937.1|1931.1|2
1745320500000|2025-04-22 11:15:00|1937.9|1931.9|1937.6|1931.6|1938.4|1932.4|1937.4|1931.4|16
1745320800000|2025-04-22 11:20:00|1937.9|1931.9|1937.9|1931.9|1938.1|1932.1|1937.9|1931.9|3
1745321100000|2025-04-22 11:25:00|1938.1|1932.1|1938.1|1932.1|1938.9|1932.9|1937.9|1931.9|9
1745321400000|2025-04-22 11:30:00|1938.4|1932.4|1937.6|1931.6|1938.9|1932.9|1937.6|1931.6|10
1745321700000|2025-04-22 11:35:00|1937.9|1931.9|1938.4|1932.4|1938.9|1932.9|1937.6|1931.6|12
1745322000000|2025-04-22 11:40:00|1938.6|1932.6|1938.1|1932.1|1939.6|1933.6|1937.9|1931.9|19
1745322300000|2025-04-22 11:45:00|1938.4|1932.4|1934.9|1928.9|1938.4|1932.4|1934.9|1928.9|58
1745322600000|2025-04-22 11:50:00|1935.1|1929.1|1934.6|1928.6|1935.5|1929.5|1931.8|1925.8|49
1745322900000|2025-04-22 11:55:00|1933.9|1927.9|1934.4|1928.4|1934.9|1928.9|1933.9|1927.9|20
1745323200000|2025-04-22 12:00:00|1934.1|1928.1|1932.9|1926.9|1934.4|1928.4|1932.4|1926.4|13
1745323500000|2025-04-22 12:05:00|1932.6|1926.6|1933.6|1927.6|1933.6|1927.6|1932.4|1926.4|8
1745323800000|2025-04-22 12:10:00|1933.9|1927.9|1933.9|1927.9|1934.1|1928.1|1932.9|1926.9|12
1745324100000|2025-04-22 12:15:00|1934.1|1928.1|1937.1|1931.1|1937.4|1931.4|1934.1|1928.1|38
1745324400000|2025-04-22 12:20:00|1937.4|1931.4|1935.6|1929.6|1937.9|1931.9|1934.9|1928.9|31
1745324700000|2025-04-22 12:25:00|1935.9|1929.9|1935.9|1929.9|1936.9|1930.9|1935.1|1929.1|23
1745325000000|2025-04-22 12:30:00|1935.6|1929.6|1934.6|1928.6|1935.6|1929.6|1934.6|1928.6|10
1745325300000|2025-04-22 12:35:00|1934.9|1928.9|1935.9|1929.9|1935.9|1929.9|1934.9|1928.9|11
1745325600000|2025-04-22 12:40:00|1936.1|1930.1|1935.4|1929.4|1936.4|1930.4|1935.1|1929.1|9
1745325900000|2025-04-22 12:45:00|1935.6|1929.6|1934.6|1928.6|1937.1|1931.1|1934.4|1928.4|15
1745326200000|2025-04-22 12:50:00|1934.4|1928.4|1935.4|1929.4|1935.6|1929.6|1934.1|1928.1|17
1745326500000|2025-04-22 12:55:00|1935.1|1929.1|1933.9|1927.9|1935.1|1929.1|1933.9|1927.9|12
1745326800000|2025-04-22 13:00:00|1933.6|1927.6|1927.4|1921.4|1933.9|1927.9|1927.4|1921.4|55
1745327100000|2025-04-22 13:05:00|1927.6|1921.6|1927.9|1921.9|1929.4|1923.4|1926.5|1920.5|43
1745327400000|2025-04-22 13:10:00|1927.6|1921.6|1928.6|1922.6|1928.6|1922.6|1926.6|1920.6|25
1745327700000|2025-04-22 13:15:00|1928.9|1922.9|1927.9|1921.9|1928.9|1922.9|1927.9|1921.9|13
1745328000000|2025-04-22 13:20:00|1928.1|1922.1|1931.9|1925.9|1932.1|1926.1|1928.1|1922.1|15
1745328300000|2025-04-22 13:25:00|1931.6|1925.6|1928.9|1922.9|1931.6|1925.6|1928.9|1922.9|12
1745328600000|2025-04-22 13:30:00|1929.1|1923.1|1926.4|1920.4|1929.1|1923.1|1926.4|1920.4|25
1745328900000|2025-04-22 13:35:00|1927.1|1921.1|1926.9|1920.9|1928.1|1922.1|1926.1|1920.1|22
1745329200000|2025-04-22 13:40:00|1926.6|1920.6|1926.9|1920.9|1927.4|1921.4|1926.4|1920.4|15
1745329500000|2025-04-22 13:45:00|1927.1|1921.1|1926.6|1920.6|1927.4|1921.4|1926.4|1920.4|15
1745329800000|2025-04-22 13:50:00|1926.9|1920.9|1926.9|1920.9|1927.4|1921.4|1926.6|1920.6|11
1745330100000|2025-04-22 13:55:00|1927.1|1921.1|1925.6|1919.6|1927.1|1921.1|1924.9|1918.9|14
1745330400000|2025-04-22 14:00:00|1925.4|1919.4|1927.4|1921.4|1927.6|1921.6|1925.4|1919.4|25
1745330700000|2025-04-22 14:05:00|1927.6|1921.6|1927.1|1921.1|1929.1|1923.1|1926.6|1920.6|25
1745331000000|2025-04-22 14:10:00|1927.4|1921.4|1926.4|1920.4|1927.4|1921.4|1925.6|1919.6|18
1745331300000|2025-04-22 14:15:00|1926.6|1920.6|1925.4|1919.4|1926.9|1920.9|1925.1|1919.1|14
1745331600000|2025-04-22 14:20:00|1925.6|1919.6|1926.1|1920.1|1927.4|1921.4|1925.6|1919.6|13
1745331900000|2025-04-22 14:25:00|1926.4|1920.4|1926.4|1920.4|1927.1|1921.1|1926.4|1920.4|11
1745332200000|2025-04-22 14:30:00|1926.6|1920.6|1930.1|1924.1|1930.1|1924.1|1926.6|1920.6|29
1745332500000|2025-04-22 14:35:00|1930.4|1924.4|1931.1|1925.1|1932.1|1926.1|1929.6|1923.6|20
1745332800000|2025-04-22 14:40:00|1930.9|1924.9|1929.4|1923.4|1930.9|1924.9|1929.1|1923.1|12
1745333100000|2025-04-22 14:45:00|1929.1|1923.1|1930.4|1924.4|1930.9|1924.9|1929.1|1923.1|15
1745333400000|2025-04-22 14:50:00|1930.1|1924.1|1929.4|1923.4|1930.1|1924.1|1928.9|1922.9|12
1745333700000|2025-04-22 14:55:00|1929.6|1923.6|1929.3|1923.3|1930.1|1924.1|1928.4|1922.4|19
1745334000000|2025-04-22 15:00:00|1929.5|1923.5|1928.4|1922.4|1929.5|1923.5|1928.4|1922.4|5
1745334300000|2025-04-22 15:05:00|1928.6|1922.6|1928.6|1922.6|1928.9|1922.9|1928.4|1922.4|9
1745334600000|2025-04-22 15:10:00|1928.4|1922.4|1929.9|1923.9|1930.4|1924.4|1928.4|1922.4|14
1745334900000|2025-04-22 15:15:00|1930.1|1924.1|1927.6|1921.6|1931.9|1925.9|1927.6|1921.6|22
1745335200000|2025-04-22 15:20:00|1927.9|1921.9|1924.6|1918.6|1927.9|1921.9|1924.6|1918.6|18
1745335500000|2025-04-22 15:25:00|1924.4|1918.4|1923.1|1917.1|1924.6|1918.6|1922.6|1916.6|14
1745335800000|2025-04-22 15:30:00|1922.6|1916.6|1923.9|1917.9|1923.9|1917.9|1922.6|1916.6|11
1745336100000|2025-04-22 15:35:00|1923.6|1917.6|1922.9|1916.9|1923.6|1917.6|1922.4|1916.4|9
1745336400000|2025-04-22 15:40:00|1923.1|1917.1|1927.9|1921.9|1927.9|1921.9|1922.9|1916.9|31
1745336700000|2025-04-22 15:45:00|1927.6|1921.6|1926.1|1920.1|1927.6|1921.6|1926.1|1920.1|20
1745337000000|2025-04-22 15:50:00|1926.4|1920.4|1926.9|1920.9|1926.9|1920.9|1925.6|1919.6|19
1745337300000|2025-04-22 15:55:00|1927.1|1921.1|1926.5|1920.5|1928.6|1922.6|1925.1|1919.1|107
1745337600000|2025-04-22 16:00:00|1927.5|1921.5|1927.1|1921.1|1927.5|1921.5|1926.4|1920.4|22
1745337900000|2025-04-22 16:05:00|1927.4|1921.4|1927.6|1921.6|1927.9|1921.9|1927.4|1921.4|4
1745338200000|2025-04-22 16:10:00|1927.9|1921.9|1925.4|1919.4|1928.4|1922.4|1925.4|1919.4|15
1745338500000|2025-04-22 16:15:00|1925.1|1919.1|1925.1|1919.1|1925.1|1919.1|1923.4|1917.4|23
1745338800000|2025-04-22 16:20:00|1924.9|1918.9|1924.6|1918.6|1925.6|1919.6|1924.6|1918.6|11
1745339100000|2025-04-22 16:25:00|1924.4|1918.4|1923.6|1917.6|1924.4|1918.4|1923.6|1917.6|9
1745339400000|2025-04-22 16:30:00|1923.9|1917.9|1922.4|1916.4|1924.1|1918.1|1922.1|1916.1|14
1745339700000|2025-04-22 16:35:00|1922.1|1916.1|1922.1|1916.1|1922.1|1916.1|1921.9|1915.9|17
1745340000000|2025-04-22 16:40:00|1921.9|1915.9|1921.4|1915.4|1922.4|1916.4|1920.9|1914.9|10
1745340300000|2025-04-22 16:45:00|1921.6|1915.6|1921.6|1915.6|1921.6|1915.6|1921.6|1915.6|1
1745340600000|2025-04-22 16:50:00|1921.4|1915.4|1921.4|1915.4|1921.4|1915.4|1921.4|1915.4|1
1745340900000|2025-04-22 16:55:00|1921.5|1915.5|1918.8|1912.8|1921.8|1915.8|1918.3|1912.3|29
1745341200000|2025-04-22 17:00:00|1918.4|1912.4|1921.1|1915.1|1921.3|1915.3|1918.4|1912.4|9
1745341800000|2025-04-22 17:10:00|1921.3|1915.3|1920.1|1914.1|1921.3|1915.3|1920.1|1914.1|5
1745342700000|2025-04-22 17:25:00|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1
1745343600000|2025-04-22 17:40:00|1920.4|1914.4|1920.1|1914.1|1920.9|1914.9|1920.1|1914.1|5
1745344200000|2025-04-22 17:50:00|1920.4|1914.4|1920.4|1914.4|1920.4|1914.4|1920.4|1914.4|1
1745344500000|2025-04-22 17:55:00|1926.8|1908|1925.5|1906.8|1926.8|1908|1925.5|1906.8|3
1745366400000|2025-04-23 00:00:00|1932.8|1926.8|1933.1|1927.1|1933.9|1927.9|1932.8|1926.8|26
1745366700000|2025-04-23 00:05:00|1933.3|1927.3|1936.1|1930.1|1936.4|1930.4|1933.1|1927.1|18
1745367000000|2025-04-23 00:10:00|1936|1930|1935.8|1929.8|1936|1930|1935.5|1929.5|12
1745367300000|2025-04-23 00:15:00|1935.5|1929.5|1934.1|1928.1|1935.5|1929.5|1933.8|1927.8|8
1745367600000|2025-04-23 00:20:00|1934|1928|1936.3|1930.3|1936.3|1930.3|1933.6|1927.6|12
1745367900000|2025-04-23 00:25:00|1936.1|1930.1|1936.8|1930.8|1936.8|1930.8|1936.1|1930.1|4
1745368200000|2025-04-23 00:30:00|1936.9|1930.9|1936|1930|1936.9|1930.9|1936|1930|6
1745368500000|2025-04-23 00:35:00|1936.1|1930.1|1936.8|1930.8|1936.8|1930.8|1936|1930|8
1745368800000|2025-04-23 00:40:00|1937|1931|1936.1|1930.1|1937|1931|1936.1|1930.1|6
1745369100000|2025-04-23 00:45:00|1936.4|1930.4|1936.4|1930.4|1936.8|1930.8|1936.4|1930.4|4
1745369400000|2025-04-23 00:50:00|1936.6|1930.6|1937.1|1931.1|1937.3|1931.3|1936.6|1930.6|11
1745369700000|2025-04-23 00:55:00|1937.3|1931.3|1934.1|1928.1|1938|1932|1934.1|1928.1|17
1745370000000|2025-04-23 01:00:00|1934.4|1928.4|1934.6|1928.6|1936.4|1930.4|1933.8|1927.8|61
1745370300000|2025-04-23 01:05:00|1935.1|1929.1|1934.1|1928.1|1937|1931|1934.1|1928.1|48
1745370600000|2025-04-23 01:10:00|1934.4|1928.4|1935.6|1929.6|1935.9|1929.9|1934.4|1928.4|19
1745370900000|2025-04-23 01:15:00|1935.9|1929.9|1936|1930|1936|1930|1935.4|1929.4|10
1745371200000|2025-04-23 01:20:00|1935.8|1929.8|1935.3|1929.3|1936|1930|1935|1929|12
1745371500000|2025-04-23 01:25:00|1935.5|1929.5|1936.1|1930.1|1936.3|1930.3|1935.5|1929.5|14
1745371800000|2025-04-23 01:30:00|1936.4|1930.4|1933.3|1927.3|1936.4|1930.4|1933|1927|17
1745372100000|2025-04-23 01:35:00|1933|1927|1935.5|1929.5|1935.5|1929.5|1932.9|1926.9|19
1745372400000|2025-04-23 01:40:00|1935.6|1929.6|1936|1930|1936.6|1930.6|1935.4|1929.4|33
1745372700000|2025-04-23 01:45:00|1936.3|1930.3|1936.1|1930.1|1936.5|1930.5|1936|1930|9
1745373000000|2025-04-23 01:50:00|1936.4|1930.4|1934.3|1928.3|1936.8|1930.8|1932.8|1926.8|42
1745373300000|2025-04-23 01:55:00|1934.4|1928.4|1932.3|1926.3|1934.5|1928.5|1931.8|1925.8|20
1745373600000|2025-04-23 02:00:00|1933.1|1927.1|1930.6|1924.6|1933.3|1927.3|1930.6|1924.6|36
1745373900000|2025-04-23 02:05:00|1930.5|1924.5|1930.1|1924.1|1930.5|1924.5|1929.9|1923.9|10
1745374200000|2025-04-23 02:10:00|1929.9|1923.9|1929.4|1923.4|1929.9|1923.9|1929.1|1923.1|7
1745374500000|2025-04-23 02:15:00|1929.6|1923.6|1929.6|1923.6|1929.6|1923.6|1929.4|1923.4|5
1745374800000|2025-04-23 02:20:00|1929.8|1923.8|1930.5|1924.5|1930.5|1924.5|1929.8|1923.8|8
1745375100000|2025-04-23 02:25:00|1930.4|1924.4|1930.3|1924.3|1930.4|1924.4|1930|1924|7
1745375400000|2025-04-23 02:30:00|1930.1|1924.1|1930.3|1924.3|1930.4|1924.4|1929.8|1923.8|20
1745375700000|2025-04-23 02:35:00|1930.5|1924.5|1930.5|1924.5|1930.5|1924.5|1930.4|1924.4|3
1745376000000|2025-04-23 02:40:00|1930.3|1924.3|1931.1|1925.1|1931.1|1925.1|1930.3|1924.3|4
1745376300000|2025-04-23 02:45:00|1930.9|1924.9|1931.1|1925.1|1931.1|1925.1|1930.9|1924.9|4
1745376900000|2025-04-23 02:55:00|1930.9|1924.9|1927.4|1921.4|1930.9|1924.9|1926.3|1920.3|28
1745377200000|2025-04-23 03:00:00|1927|1921|1928.9|1922.9|1929.8|1923.8|1926.8|1920.8|17
1745377500000|2025-04-23 03:05:00|1929|1923|1931.1|1925.1|1931.1|1925.1|1929|1923|19
1745377800000|2025-04-23 03:10:00|1931.4|1925.4|1930.6|1924.6|1931.4|1925.4|1930|1924|18
1745378100000|2025-04-23 03:15:00|1930.4|1924.4|1931.8|1925.8|1932.4|1926.4|1929.1|1923.1|31
1745378400000|2025-04-23 03:20:00|1932|1926|1932.4|1926.4|1932.6|1926.6|1931.5|1925.5|33
1745378700000|2025-04-23 03:25:00|1932.3|1926.3|1933.8|1927.8|1935.6|1929.6|1932.3|1926.3|32
1745379000000|2025-04-23 03:30:00|1934|1928|1933.8|1927.8|1934.4|1928.4|1933.5|1927.5|8
1745379300000|2025-04-23 03:35:00|1934|1928|1934.1|1928.1|1934.1|1928.1|1933.8|1927.8|8
1745379600000|2025-04-23 03:40:00|1934.3|1928.3|1934.6|1928.6|1934.6|1928.6|1934.3|1928.3|3
1745379900000|2025-04-23 03:45:00|1934.8|1928.8|1935.1|1929.1|1935.1|1929.1|1934.8|1928.8|3
1745380200000|2025-04-23 03:50:00|1935.3|1929.3|1935.6|1929.6|1935.9|1929.9|1935.3|1929.3|7
1745380500000|2025-04-23 03:55:00|1935.1|1929.1|1935.4|1929.4|1935.4|1929.4|1935.1|1929.1|2
1745381100000|2025-04-23 04:05:00|1935.1|1929.1|1935.1|1929.1|1935.1|1929.1|1935.1|1929.1|1
1745381400000|2025-04-23 04:10:00|1935|1929|1934.8|1928.8|1935|1929|1934.8|1928.8|4
1745381700000|2025-04-23 04:15:00|1935|1929|1935.5|1929.5|1935.5|1929.5|1935|1929|3
1745382000000|2025-04-23 04:20:00|1935.4|1929.4|1935.5|1929.5|1935.5|1929.5|1935.4|1929.4|2
1745382300000|2025-04-23 04:25:00|1935.6|1929.6|1935.6|1929.6|1935.9|1929.9|1935.4|1929.4|7
1745382600000|2025-04-23 04:30:00|1935.9|1929.9|1936.1|1930.1|1936.1|1930.1|1935.9|1929.9|4
1745382900000|2025-04-23 04:35:00|1935.9|1929.9|1935.1|1929.1|1935.9|1929.9|1935.1|1929.1|12
1745383200000|2025-04-23 04:40:00|1935.4|1929.4|1935.5|1929.5|1935.6|1929.6|1935.4|1929.4|5
1745383500000|2025-04-23 04:45:00|1935.6|1929.6|1934.6|1928.6|1935.6|1929.6|1934.6|1928.6|3
1745383800000|2025-04-23 04:50:00|1934.4|1928.4|1934.4|1928.4|1934.6|1928.6|1934.4|1928.4|3
1745384100000|2025-04-23 04:55:00|1934.6|1928.6|1934.3|1928.3|1934.8|1928.8|1934.3|1928.3|6
1745384400000|2025-04-23 05:00:00|1934.1|1928.1|1934.3|1928.3|1934.3|1928.3|1934|1928|7
1745384700000|2025-04-23 05:05:00|1934|1928|1933.3|1927.3|1934|1928|1933.3|1927.3|3
1745385000000|2025-04-23 05:10:00|1933.1|1927.1|1933.3|1927.3|1933.3|1927.3|1933|1927|3
1745385300000|2025-04-23 05:15:00|1933.5|1927.5|1933.3|1927.3|1933.5|1927.5|1933.3|1927.3|6
1745385600000|2025-04-23 05:20:00|1934|1928|1932.5|1926.5|1934|1928|1932.4|1926.4|26
1745385900000|2025-04-23 05:25:00|1933.1|1927.1|1932.5|1926.5|1933.1|1927.1|1932.5|1926.5|7
1745386200000|2025-04-23 05:30:00|1932.8|1926.8|1931.5|1925.5|1933|1927|1931.5|1925.5|13
1745386500000|2025-04-23 05:35:00|1931.3|1925.3|1930.6|1924.6|1931.5|1925.5|1930.3|1924.3|14
1745386800000|2025-04-23 05:40:00|1930.4|1924.4|1930|1924|1930.4|1924.4|1930|1924|4
1745387100000|2025-04-23 05:45:00|1930.1|1924.1|1927.9|1921.9|1930.1|1924.1|1927.9|1921.9|10
1745387400000|2025-04-23 05:50:00|1927.6|1921.6|1927.5|1921.5|1927.6|1921.6|1926.9|1920.9|20
1745387700000|2025-04-23 05:55:00|1927.8|1921.8|1927.3|1921.3|1927.8|1921.8|1927.1|1921.1|10
1745388000000|2025-04-23 06:00:00|1927|1921|1926.4|1920.4|1927|1921|1926.3|1920.3|25
1745388300000|2025-04-23 06:05:00|1926.3|1920.3|1928.5|1922.5|1928.5|1922.5|1926.3|1920.3|15
1745388600000|2025-04-23 06:10:00|1928.6|1922.6|1930.5|1924.5|1930.5|1924.5|1928.6|1922.6|7
1745388900000|2025-04-23 06:15:00|1930.8|1924.8|1930.8|1924.8|1932|1926|1930.5|1924.5|17
1745389200000|2025-04-23 06:20:00|1930.6|1924.6|1930.5|1924.5|1930.8|1924.8|1930.5|1924.5|8
1745389500000|2025-04-23 06:25:00|1930.3|1924.3|1930.4|1924.4|1930.5|1924.5|1930.3|1924.3|7
1745389800000|2025-04-23 06:30:00|1930.5|1924.5|1931.8|1925.8|1932.1|1926.1|1930.5|1924.5|13
1745390100000|2025-04-23 06:35:00|1931.9|1925.9|1932.3|1926.3|1932.6|1926.6|1931.4|1925.4|21
1745390400000|2025-04-23 06:40:00|1932|1926|1932.8|1926.8|1933|1927|1932|1926|9
1745390700000|2025-04-23 06:45:00|1932.9|1926.9|1935|1929|1935.1|1929.1|1932.9|1926.9|20
1745391000000|2025-04-23 06:50:00|1934.9|1928.9|1935.6|1929.6|1935.6|1929.6|1934.9|1928.9|8
1745391300000|2025-04-23 06:55:00|1935.4|1929.4|1936|1930|1938|1932|1935.4|1929.4|30
1745391600000|2025-04-23 07:00:00|1936.3|1930.3|1934.6|1928.6|1937.3|1931.3|1934.3|1928.3|45
1745391900000|2025-04-23 07:05:00|1934.9|1928.9|1931.9|1925.9|1935.4|1929.4|1931.6|1925.6|39
1745392200000|2025-04-23 07:10:00|1931.6|1925.6|1931.9|1925.9|1932.9|1926.9|1931.1|1925.1|25
1745392500000|2025-04-23 07:15:00|1931.6|1925.6|1931.6|1925.6|1932.4|1926.4|1929.6|1923.6|42
1745392800000|2025-04-23 07:20:00|1931.4|1925.4|1929.4|1923.4|1931.6|1925.6|1927.6|1921.6|31
1745393100000|2025-04-23 07:25:00|1929.6|1923.6|1928.4|1922.4|1929.6|1923.6|1928.1|1922.1|13
1745393400000|2025-04-23 07:30:00|1928.6|1922.6|1929.9|1923.9|1931.1|1925.1|1928.6|1922.6|18
1745393700000|2025-04-23 07:35:00|1929.6|1923.6|1929.9|1923.9|1930.9|1924.9|1929.4|1923.4|15
1745394000000|2025-04-23 07:40:00|1929.4|1923.4|1929.6|1923.6|1929.6|1923.6|1929.4|1923.4|2
1745394300000|2025-04-23 07:45:00|1929.4|1923.4|1930.1|1924.1|1930.6|1924.6|1929.4|1923.4|21
1745394600000|2025-04-23 07:50:00|1930.4|1924.4|1930.9|1924.9|1931.8|1925.8|1929.9|1923.9|17
1745394900000|2025-04-23 07:55:00|1931.1|1925.1|1932.1|1926.1|1932.6|1926.6|1930.9|1924.9|16
1745395200000|2025-04-23 08:00:00|1932.4|1926.4|1931.1|1925.1|1932.6|1926.6|1931.1|1925.1|23
1745395500000|2025-04-23 08:05:00|1931.4|1925.4|1932.6|1926.6|1933.9|1927.9|1930.9|1924.9|46
1745395800000|2025-04-23 08:10:00|1932.9|1926.9|1931.9|1925.9|1933.4|1927.4|1931.9|1925.9|25
1745396100000|2025-04-23 08:15:00|1931.6|1925.6|1932.4|1926.4|1933.6|1927.6|1931.6|1925.6|14
1745396400000|2025-04-23 08:20:00|1932.6|1926.6|1932.6|1926.6|1932.9|1926.9|1932.6|1926.6|3
1745396700000|2025-04-23 08:25:00|1932.9|1926.9|1932.9|1926.9|1933.6|1927.6|1932.6|1926.6|12
1745397000000|2025-04-23 08:30:00|1933.4|1927.4|1933.4|1927.4|1935.1|1929.1|1933.1|1927.1|20
1745397300000|2025-04-23 08:35:00|1933.6|1927.6|1932.6|1926.6|1933.9|1927.9|1931.9|1925.9|36
1745397600000|2025-04-23 08:40:00|1932.4|1926.4|1933.6|1927.6|1933.6|1927.6|1932.4|1926.4|12
1745397900000|2025-04-23 08:45:00|1933.9|1927.9|1935.1|1929.1|1935.1|1929.1|1933.9|1927.9|8
1745398200000|2025-04-23 08:50:00|1934.9|1928.9|1933.6|1927.6|1934.9|1928.9|1933.6|1927.6|8
1745398500000|2025-04-23 08:55:00|1933.9|1927.9|1934.6|1928.6|1934.6|1928.6|1933.9|1927.9|5
1745398800000|2025-04-23 09:00:00|1934.9|1928.9|1936.4|1930.4|1936.6|1930.6|1934.9|1928.9|13
1745399100000|2025-04-23 09:05:00|1936.6|1930.6|1936.4|1930.4|1936.6|1930.6|1935.9|1929.9|4
1745399400000|2025-04-23 09:10:00|1935.6|1929.6|1935.6|1929.6|1935.6|1929.6|1934.4|1928.4|11
1745399700000|2025-04-23 09:15:00|1935.4|1929.4|1935.6|1929.6|1935.6|1929.6|1934.9|1928.9|8
1745400000000|2025-04-23 09:20:00|1935.4|1929.4|1936.4|1930.4|1936.4|1930.4|1935.4|1929.4|5
1745400300000|2025-04-23 09:25:00|1936.1|1930.1|1935.4|1929.4|1936.1|1930.1|1935.4|1929.4|3
1745400600000|2025-04-23 09:30:00|1935.1|1929.1|1935.1|1929.1|1935.4|1929.4|1934.4|1928.4|9
1745400900000|2025-04-23 09:35:00|1935.4|1929.4|1935.4|1929.4|1935.6|1929.6|1935.4|1929.4|5
1745401200000|2025-04-23 09:40:00|1935.1|1929.1|1934.6|1928.6|1935.1|1929.1|1934.4|1928.4|7
1745401500000|2025-04-23 09:45:00|1934.4|1928.4|1934.6|1928.6|1934.6|1928.6|1934.4|1928.4|2
1745401800000|2025-04-23 09:50:00|1934.9|1928.9|1935|1929|1936.1|1930.1|1934.4|1928.4|9
1745402100000|2025-04-23 09:55:00|1934.9|1928.9|1934.4|1928.4|1934.9|1928.9|1934.4|1928.4|5
1745402400000|2025-04-23 10:00:00|1934.1|1928.1|1935.4|1929.4|1935.6|1929.6|1934.1|1928.1|9
1745402700000|2025-04-23 10:05:00|1935.6|1929.6|1935.4|1929.4|1935.6|1929.6|1935.4|1929.4|2
1745403000000|2025-04-23 10:10:00|1934.9|1928.9|1935.3|1929.3|1936|1930|1934.4|1928.4|7
1745403300000|2025-04-23 10:15:00|1935.1|1929.1|1936.1|1930.1|1936.1|1930.1|1935.1|1929.1|5
1745403600000|2025-04-23 10:20:00|1935.9|1929.9|1935.9|1929.9|1935.9|1929.9|1935.9|1929.9|1
1745403900000|2025-04-23 10:25:00|1935.6|1929.6|1932.4|1926.4|1935.9|1929.9|1932.4|1926.4|27
1745404200000|2025-04-23 10:30:00|1932.6|1926.6|1933.8|1927.8|1934.1|1928.1|1932.1|1926.1|15
1745404500000|2025-04-23 10:35:00|1933.6|1927.6|1932.4|1926.4|1933.6|1927.6|1932.1|1926.1|14
1745404800000|2025-04-23 10:40:00|1932.6|1926.6|1933.6|1927.6|1933.6|1927.6|1932.6|1926.6|4
1745405100000|2025-04-23 10:45:00|1933.9|1927.9|1933.9|1927.9|1934.1|1928.1|1933.9|1927.9|5
1745405400000|2025-04-23 10:50:00|1934.1|1928.1|1935.1|1929.1|1935.9|1929.9|1934.1|1928.1|14
1745405700000|2025-04-23 10:55:00|1935.4|1929.4|1934.9|1928.9|1935.6|1929.6|1934.9|1928.9|9
1745406000000|2025-04-23 11:00:00|1935.1|1929.1|1935.1|1929.1|1935.9|1929.9|1933.9|1927.9|24
1745406300000|2025-04-23 11:05:00|1934.9|1928.9|1936.4|1930.4|1936.4|1930.4|1934.6|1928.6|24
1745406600000|2025-04-23 11:10:00|1936.1|1930.1|1936.4|1930.4|1936.9|1930.9|1936.1|1930.1|14
1745406900000|2025-04-23 11:15:00|1936.6|1930.6|1937.4|1931.4|1937.9|1931.9|1936.1|1930.1|16
1745407200000|2025-04-23 11:20:00|1937.1|1931.1|1937.4|1931.4|1937.6|1931.6|1937.1|1931.1|8
1745407500000|2025-04-23 11:25:00|1937.6|1931.6|1937.6|1931.6|1937.9|1931.9|1937.4|1931.4|5
1745407800000|2025-04-23 11:30:00|1937.9|1931.9|1937.9|1931.9|1938.1|1932.1|1937.6|1931.6|11
1745408100000|2025-04-23 11:35:00|1938.1|1932.1|1937.4|1931.4|1938.6|1932.6|1937.4|1931.4|9
1745408400000|2025-04-23 11:40:00|1937.1|1931.1|1937.6|1931.6|1937.9|1931.9|1937.1|1931.1|7
1745408700000|2025-04-23 11:45:00|1937.4|1931.4|1936.1|1930.1|1937.6|1931.6|1936.1|1930.1|31
1745409000000|2025-04-23 11:50:00|1936.4|1930.4|1938.4|1932.4|1938.6|1932.6|1936.4|1930.4|24
1745409300000|2025-04-23 11:55:00|1938.1|1932.1|1940.9|1934.9|1941.1|1935.1|1938.1|1932.1|21
1745409600000|2025-04-23 12:00:00|1940.6|1934.6|1940.4|1934.4|1941.4|1935.4|1940.1|1934.1|26
1745409900000|2025-04-23 12:05:00|1940.6|1934.6|1940.1|1934.1|1940.6|1934.6|1939.1|1933.1|16
1745410200000|2025-04-23 12:10:00|1939.9|1933.9|1939.9|1933.9|1940.4|1934.4|1939.1|1933.1|13
1745410500000|2025-04-23 12:15:00|1940.1|1934.1|1940.4|1934.4|1940.9|1934.9|1939.4|1933.4|12
1745410800000|2025-04-23 12:20:00|1940.1|1934.1|1940.4|1934.4|1941.4|1935.4|1940.1|1934.1|9
1745411100000|2025-04-23 12:25:00|1940.6|1934.6|1939.6|1933.6|1940.6|1934.6|1939.6|1933.6|16
1745411400000|2025-04-23 12:30:00|1939.4|1933.4|1939.6|1933.6|1939.9|1933.9|1939.4|1933.4|11
1745411700000|2025-04-23 12:35:00|1939.4|1933.4|1939.9|1933.9|1940.1|1934.1|1938.9|1932.9|17
1745412000000|2025-04-23 12:40:00|1939.6|1933.6|1939.6|1933.6|1939.9|1933.9|1939.4|1933.4|5
1745412300000|2025-04-23 12:45:00|1939.9|1933.9|1940.6|1934.6|1941.1|1935.1|1939.9|1933.9|13
1745412600000|2025-04-23 12:50:00|1940.4|1934.4|1940.1|1934.1|1941.4|1935.4|1939.9|1933.9|17
1745412900000|2025-04-23 12:55:00|1940.4|1934.4|1939.9|1933.9|1940.4|1934.4|1939.6|1933.6|14
1745413200000|2025-04-23 13:00:00|1940.1|1934.1|1938.4|1932.4|1940.9|1934.9|1937.6|1931.6|34
1745413500000|2025-04-23 13:05:00|1938.6|1932.6|1939.4|1933.4|1939.6|1933.6|1938.6|1932.6|27
1745413800000|2025-04-23 13:10:00|1939.1|1933.1|1939.6|1933.6|1939.9|1933.9|1939.1|1933.1|30
1745414100000|2025-04-23 13:15:00|1939.4|1933.4|1936.4|1930.4|1939.4|1933.4|1936.1|1930.1|25
1745414400000|2025-04-23 13:20:00|1936.6|1930.6|1938.6|1932.6|1938.6|1932.6|1936.4|1930.4|20
1745414700000|2025-04-23 13:25:00|1938.9|1932.9|1938.1|1932.1|1938.9|1932.9|1937.4|1931.4|19
1745415000000|2025-04-23 13:30:00|1937.9|1931.9|1940.1|1934.1|1940.1|1934.1|1937.9|1931.9|31
1745415300000|2025-04-23 13:35:00|1939.9|1933.9|1942|1936|1943.8|1937.8|1939.4|1933.4|70
1745415600000|2025-04-23 13:40:00|1942.1|1936.1|1943.6|1937.6|1944.5|1938.5|1942.1|1936.1|61
1745415900000|2025-04-23 13:45:00|1943.9|1937.9|1944.9|1938.9|1945|1939|1942.9|1936.9|60
1745416200000|2025-04-23 13:50:00|1945.1|1939.1|1945.1|1939.1|1945.9|1939.9|1943.6|1937.6|60
1745416500000|2025-04-23 13:55:00|1945.4|1939.4|1946.4|1940.4|1947.1|1941.1|1945.4|1939.4|33
1745416800000|2025-04-23 14:00:00|1945.9|1939.9|1945.1|1939.1|1946.1|1940.1|1944.9|1938.9|45
1745417100000|2025-04-23 14:05:00|1944.9|1938.9|1946.1|1940.1|1948.4|1942.4|1944.6|1938.6|43
1745417400000|2025-04-23 14:10:00|1946.4|1940.4|1945.4|1939.4|1946.6|1940.6|1944.1|1938.1|53
1745417700000|2025-04-23 14:15:00|1944.9|1938.9|1944.1|1938.1|1945.1|1939.1|1942.6|1936.6|49
1745418000000|2025-04-23 14:20:00|1943.9|1937.9|1944.1|1938.1|1945.6|1939.6|1943.6|1937.6|31
1745418300000|2025-04-23 14:25:00|1943.9|1937.9|1945.4|1939.4|1945.4|1939.4|1943.9|1937.9|34
1745418600000|2025-04-23 14:30:00|1945.1|1939.1|1948.6|1942.6|1949.6|1943.6|1944.9|1938.9|38
1745418900000|2025-04-23 14:35:00|1948.9|1942.9|1948.4|1942.4|1948.9|1942.9|1947.6|1941.6|13
1745419200000|2025-04-23 14:40:00|1948.6|1942.6|1949.4|1943.4|1949.4|1943.4|1948.1|1942.1|10
1745419500000|2025-04-23 14:45:00|1949.6|1943.6|1948.4|1942.4|1950.6|1944.6|1948.4|1942.4|37
1745419800000|2025-04-23 14:50:00|1948.1|1942.1|1947.4|1941.4|1948.4|1942.4|1946.9|1940.9|20
1745420100000|2025-04-23 14:55:00|1947.1|1941.1|1945.4|1939.4|1947.9|1941.9|1945.4|1939.4|25
1745420400000|2025-04-23 15:00:00|1945.1|1939.1|1942.6|1936.6|1945.1|1939.1|1942.4|1936.4|30
1745420700000|2025-04-23 15:05:00|1942.9|1936.9|1941.6|1935.6|1944.1|1938.1|1941.4|1935.4|19
1745421000000|2025-04-23 15:10:00|1941.4|1935.4|1940.4|1934.4|1941.4|1935.4|1939.9|1933.9|20
1745421300000|2025-04-23 15:15:00|1940.1|1934.1|1939.4|1933.4|1940.9|1934.9|1937.9|1931.9|38
1745421600000|2025-04-23 15:20:00|1939.6|1933.6|1939.9|1933.9|1941.4|1935.4|1938.9|1932.9|59
1745421900000|2025-04-23 15:25:00|1940.1|1934.1|1938.9|1932.9|1940.1|1934.1|1938.6|1932.6|24
1745422200000|2025-04-23 15:30:00|1938.6|1932.6|1939.1|1933.1|1939.6|1933.6|1938.6|1932.6|19
1745422500000|2025-04-23 15:35:00|1939.4|1933.4|1940.9|1934.9|1940.9|1934.9|1939.4|1933.4|16
1745422800000|2025-04-23 15:40:00|1941.1|1935.1|1939.4|1933.4|1942.4|1936.4|1938.8|1932.8|32
1745423100000|2025-04-23 15:45:00|1939.6|1933.6|1939.4|1933.4|1940.4|1934.4|1939.1|1933.1|24
1745423400000|2025-04-23 15:50:00|1939.6|1933.6|1943.1|1937.1|1944.4|1938.4|1939.6|1933.6|44
1745423700000|2025-04-23 15:55:00|1943.4|1937.4|1949|1943|1950.8|1944.8|1943.4|1937.4|121
1745424000000|2025-04-23 16:00:00|1948.8|1942.8|1949.1|1943.1|1949.3|1943.3|1948.3|1942.3|27
1745424300000|2025-04-23 16:05:00|1949.4|1943.4|1949.4|1943.4|1950.1|1944.1|1949.4|1943.4|7
1745424600000|2025-04-23 16:10:00|1949.9|1943.9|1949.9|1943.9|1949.9|1943.9|1949.9|1943.9|1
1745424900000|2025-04-23 16:15:00|1950.1|1944.1|1951.1|1945.1|1952.1|1946.1|1949.6|1943.6|20
1745425200000|2025-04-23 16:20:00|1950.6|1944.6|1950.9|1944.9|1951.6|1945.6|1950.6|1944.6|9
1745425500000|2025-04-23 16:25:00|1950.6|1944.6|1950.6|1944.6|1950.6|1944.6|1950.6|1944.6|1
1745425800000|2025-04-23 16:30:00|1950.4|1944.4|1950.1|1944.1|1950.4|1944.4|1950.1|1944.1|2
1745426100000|2025-04-23 16:35:00|1950.4|1944.4|1950.6|1944.6|1950.6|1944.6|1950.4|1944.4|12
1745426400000|2025-04-23 16:40:00|1950.4|1944.4|1950.6|1944.6|1950.6|1944.6|1950.4|1944.4|2
1745426700000|2025-04-23 16:45:00|1950.4|1944.4|1950.6|1944.6|1950.6|1944.6|1950.4|1944.4|4
1745427000000|2025-04-23 16:50:00|1950.4|1944.4|1950.4|1944.4|1950.6|1944.6|1950.4|1944.4|13
1745427300000|2025-04-23 16:55:00|1950.5|1944.5|1951.6|1945.6|1952|1946|1950.5|1944.5|25
1745427600000|2025-04-23 17:00:00|1951.4|1945.4|1951.3|1945.3|1951.4|1945.4|1950.9|1944.9|7
1745428200000|2025-04-23 17:10:00|1951|1945|1951.3|1945.3|1951.6|1945.6|1951|1945|4
1745428500000|2025-04-23 17:15:00|1951|1945|1950.4|1944.4|1951|1945|1950.3|1944.3|36
1745428800000|2025-04-23 17:20:00|1950.5|1944.5|1950.5|1944.5|1950.5|1944.5|1950.3|1944.3|25
1745429100000|2025-04-23 17:25:00|1950.3|1944.3|1950.5|1944.5|1950.5|1944.5|1950.3|1944.3|2
1745429400000|2025-04-23 17:30:00|1950.3|1944.3|1950.3|1944.3|1950.3|1944.3|1950|1944|3
1745430000000|2025-04-23 17:40:00|1950.5|1944.5|1951|1945|1951.1|1945.1|1950.5|1944.5|5
1745430300000|2025-04-23 17:45:00|1951.1|1945.1|1951.5|1945.5|1951.6|1945.6|1951|1945|8
1745430600000|2025-04-23 17:50:00|1951.6|1945.6|1952.1|1946.1|1952.1|1946.1|1951.6|1945.6|6
1745430900000|2025-04-23 17:55:00|1958.5|1939.8|1958.3|1939.5|1958.5|1939.8|1958.3|1939.5|2
1745452800000|2025-04-24 00:00:00|1949.8|1943.8|1949.9|1943.9|1950.1|1944.1|1948.9|1942.9|19
1745453100000|2025-04-24 00:05:00|1949.1|1943.1|1951.3|1945.3|1951.4|1945.4|1948.9|1942.9|13
1745453400000|2025-04-24 00:10:00|1951.6|1945.6|1951|1945|1951.6|1945.6|1951|1945|8
1745453700000|2025-04-24 00:15:00|1950.8|1944.8|1950.3|1944.3|1950.9|1944.9|1949.6|1943.6|18
1745454000000|2025-04-24 00:20:00|1950.1|1944.1|1950|1944|1950.1|1944.1|1950|1944|2
1745454300000|2025-04-24 00:25:00|1950.3|1944.3|1950.5|1944.5|1950.9|1944.9|1950.3|1944.3|10
1745454600000|2025-04-24 00:30:00|1951.1|1945.1|1950.5|1944.5|1951.1|1945.1|1950.3|1944.3|15
1745454900000|2025-04-24 00:35:00|1950.8|1944.8|1950.5|1944.5|1950.8|1944.8|1950.5|1944.5|12
1745455200000|2025-04-24 00:40:00|1950.8|1944.8|1950.3|1944.3|1950.8|1944.8|1950.3|1944.3|10
1745455500000|2025-04-24 00:45:00|1950.1|1944.1|1950.1|1944.1|1950.1|1944.1|1950.1|1944.1|1
1745455800000|2025-04-24 00:50:00|1950.5|1944.5|1950.3|1944.3|1950.5|1944.5|1950.3|1944.3|2
1745456100000|2025-04-24 00:55:00|1950.4|1944.4|1950.3|1944.3|1950.4|1944.4|1950.1|1944.1|3
1745456400000|2025-04-24 01:00:00|1950|1944|1945.3|1939.3|1950.1|1944.1|1944.9|1938.9|28
1745456700000|2025-04-24 01:05:00|1944.9|1938.9|1945|1939|1945.3|1939.3|1944.9|1938.9|3
1745457000000|2025-04-24 01:10:00|1944.9|1938.9|1946.3|1940.3|1946.3|1940.3|1944.9|1938.9|6
1745457300000|2025-04-24 01:15:00|1946.4|1940.4|1946.1|1940.1|1946.4|1940.4|1946.1|1940.1|2
1745457600000|2025-04-24 01:20:00|1945.9|1939.9|1947.3|1941.3|1947.8|1941.8|1945.9|1939.9|11
1745457900000|2025-04-24 01:25:00|1947|1941|1949.1|1943.1|1949.1|1943.1|1946.4|1940.4|16
1745458200000|2025-04-24 01:30:00|1948.9|1942.9|1947.6|1941.6|1948.9|1942.9|1947.6|1941.6|20
1745458500000|2025-04-24 01:35:00|1947.9|1941.9|1947.5|1941.5|1948.3|1942.3|1947.3|1941.3|9
1745458800000|2025-04-24 01:40:00|1947.3|1941.3|1945.5|1939.5|1947.3|1941.3|1945.5|1939.5|16
1745459100000|2025-04-24 01:45:00|1945.8|1939.8|1946.4|1940.4|1947.6|1941.6|1945.8|1939.8|20
1745459400000|2025-04-24 01:50:00|1946.1|1940.1|1945.6|1939.6|1946.8|1940.8|1945.4|1939.4|15
1745459700000|2025-04-24 01:55:00|1945.4|1939.4|1946.9|1940.9|1948|1942|1944.9|1938.9|30
1745460000000|2025-04-24 02:00:00|1947|1941|1946.4|1940.4|1947|1941|1945.4|1939.4|31
1745460300000|2025-04-24 02:05:00|1946.1|1940.1|1945.4|1939.4|1947|1941|1944.6|1938.6|25
1745460600000|2025-04-24 02:10:00|1945.1|1939.1|1943.5|1937.5|1945.1|1939.1|1942.8|1936.8|21
1745460900000|2025-04-24 02:15:00|1943.3|1937.3|1944.6|1938.6|1944.8|1938.8|1943.3|1937.3|18
1745461200000|2025-04-24 02:20:00|1944.9|1938.9|1944.8|1938.8|1944.9|1938.9|1944.3|1938.3|10
1745461500000|2025-04-24 02:25:00|1944.6|1938.6|1944.8|1938.8|1944.8|1938.8|1944.6|1938.6|2
1745461800000|2025-04-24 02:30:00|1944.5|1938.5|1944|1938|1945.5|1939.5|1944|1938|34
1745462100000|2025-04-24 02:35:00|1943.8|1937.8|1943.8|1937.8|1943.9|1937.9|1943.1|1937.1|13
1745462400000|2025-04-24 02:40:00|1943.6|1937.6|1943.8|1937.8|1944.3|1938.3|1943.5|1937.5|24
1745462700000|2025-04-24 02:45:00|1944|1938|1943.8|1937.8|1944.3|1938.3|1943.8|1937.8|15
1745463000000|2025-04-24 02:50:00|1943.6|1937.6|1943.1|1937.1|1943.6|1937.6|1942.8|1936.8|9
1745463300000|2025-04-24 02:55:00|1942.8|1936.8|1943.1|1937.1|1943.3|1937.3|1942.8|1936.8|30
1745463600000|2025-04-24 03:00:00|1942.8|1936.8|1943.1|1937.1|1943.3|1937.3|1941.6|1935.6|21
1745463900000|2025-04-24 03:05:00|1943.3|1937.3|1939.3|1933.3|1943.3|1937.3|1939|1933|22
1745464200000|2025-04-24 03:10:00|1939|1933|1939.8|1933.8|1939.8|1933.8|1938.8|1932.8|14
1745464500000|2025-04-24 03:15:00|1940.3|1934.3|1940.8|1934.8|1941.1|1935.1|1940|1934|12
1745464800000|2025-04-24 03:20:00|1940.9|1934.9|1941.3|1935.3|1941.8|1935.8|1940.9|1934.9|9
1745465100000|2025-04-24 03:25:00|1941|1935|1942.4|1936.4|1942.6|1936.6|1940.9|1934.9|12
1745465400000|2025-04-24 03:30:00|1942.3|1936.3|1942.4|1936.4|1942.4|1936.4|1942.3|1936.3|2
1745468100000|2025-04-24 04:15:00|1942.1|1936.1|1941.5|1935.5|1942.1|1936.1|1941.5|1935.5|2
1745468400000|2025-04-24 04:20:00|1941.6|1935.6|1941.6|1935.6|1941.6|1935.6|1941.6|1935.6|1
1745468700000|2025-04-24 04:25:00|1941.8|1935.8|1941.1|1935.1|1941.8|1935.8|1941.1|1935.1|4
1745469000000|2025-04-24 04:30:00|1941.3|1935.3|1941.3|1935.3|1941.3|1935.3|1941.3|1935.3|1
1745469300000|2025-04-24 04:35:00|1941.5|1935.5|1941.8|1935.8|1942.3|1936.3|1941.5|1935.5|6
1745469600000|2025-04-24 04:40:00|1942.1|1936.1|1941.8|1935.8|1942.3|1936.3|1941.8|1935.8|4
1745469900000|2025-04-24 04:45:00|1942|1936|1942.3|1936.3|1942.6|1936.6|1942|1936|6
1745470200000|2025-04-24 04:50:00|1943.3|1937.3|1943.6|1937.6|1943.6|1937.6|1942.9|1936.9|4
1745470500000|2025-04-24 04:55:00|1943.8|1937.8|1945.5|1939.5|1945.5|1939.5|1943.8|1937.8|4
1745470800000|2025-04-24 05:00:00|1945.8|1939.8|1944.8|1938.8|1945.8|1939.8|1944.8|1938.8|6
1745471100000|2025-04-24 05:05:00|1944.9|1938.9|1944.3|1938.3|1944.9|1938.9|1944.3|1938.3|7
1745471400000|2025-04-24 05:10:00|1944.1|1938.1|1944|1938|1944.1|1938.1|1943.9|1937.9|4
1745471700000|2025-04-24 05:15:00|1943.9|1937.9|1942.5|1936.5|1943.9|1937.9|1941.5|1935.5|16
1745472000000|2025-04-24 05:20:00|1942.3|1936.3|1941.8|1935.8|1942.5|1936.5|1941.5|1935.5|27
1745472300000|2025-04-24 05:25:00|1941.5|1935.5|1941.3|1935.3|1941.8|1935.8|1941.3|1935.3|5
1745472600000|2025-04-24 05:30:00|1941.5|1935.5|1941.8|1935.8|1942.9|1936.9|1941.5|1935.5|30
1745472900000|2025-04-24 05:35:00|1941.6|1935.6|1938.9|1932.9|1941.6|1935.6|1938.4|1932.4|31
1745473200000|2025-04-24 05:40:00|1939|1933|1939.9|1933.9|1940|1934|1938.6|1932.6|20
1745473500000|2025-04-24 05:45:00|1940|1934|1940.5|1934.5|1940.5|1934.5|1939.8|1933.8|9
1745473800000|2025-04-24 05:50:00|1940.4|1934.4|1939.3|1933.3|1940.5|1934.5|1938.6|1932.6|17
1745474100000|2025-04-24 05:55:00|1939.1|1933.1|1935.6|1929.6|1939.1|1933.1|1935.6|1929.6|47
1745474400000|2025-04-24 06:00:00|1935.5|1929.5|1936.3|1930.3|1936.3|1930.3|1935.3|1929.3|29
1745474700000|2025-04-24 06:05:00|1936.5|1930.5|1936.3|1930.3|1937.5|1931.5|1936|1930|15
1745475000000|2025-04-24 06:10:00|1936.4|1930.4|1935.8|1929.8|1936.8|1930.8|1935.8|1929.8|14
1745475300000|2025-04-24 06:15:00|1936|1930|1937.3|1931.3|1937.4|1931.4|1935.8|1929.8|14
1745475600000|2025-04-24 06:20:00|1937.4|1931.4|1936.3|1930.3|1937.4|1931.4|1936|1930|8
1745475900000|2025-04-24 06:25:00|1936.4|1930.4|1938.4|1932.4|1938.4|1932.4|1936.3|1930.3|17
1745476200000|2025-04-24 06:30:00|1938.3|1932.3|1937.3|1931.3|1938.3|1932.3|1936.8|1930.8|21
1745476500000|2025-04-24 06:35:00|1937.4|1931.4|1936.9|1930.9|1937.6|1931.6|1936.3|1930.3|23
1745477100000|2025-04-24 06:45:00|1937.1|1931.1|1937|1931|1937.4|1931.4|1935.9|1929.9|25
1745477400000|2025-04-24 06:50:00|1937.3|1931.3|1938.6|1932.6|1939.3|1933.3|1937.3|1931.3|38
1745477700000|2025-04-24 06:55:00|1938.5|1932.5|1939.5|1933.5|1940.6|1934.6|1938.4|1932.4|33
1745478000000|2025-04-24 07:00:00|1939.3|1933.3|1942.6|1936.6|1943.4|1937.4|1939.1|1933.1|58
1745478300000|2025-04-24 07:05:00|1942.9|1936.9|1941.9|1935.9|1942.9|1936.9|1941.4|1935.4|29
1745478600000|2025-04-24 07:10:00|1941.6|1935.6|1940.1|1934.1|1941.6|1935.6|1940.1|1934.1|13
1745478900000|2025-04-24 07:15:00|1939.9|1933.9|1941.4|1935.4|1941.4|1935.4|1939.9|1933.9|8
1745479200000|2025-04-24 07:20:00|1941.6|1935.6|1942.9|1936.9|1943.1|1937.1|1941.1|1935.1|19
1745479500000|2025-04-24 07:25:00|1942.6|1936.6|1942.1|1936.1|1942.6|1936.6|1940.9|1934.9|22
1745479800000|2025-04-24 07:30:00|1942.4|1936.4|1940.1|1934.1|1942.6|1936.6|1939.4|1933.4|21
1745480100000|2025-04-24 07:35:00|1940.4|1934.4|1940.1|1934.1|1940.9|1934.9|1939.6|1933.6|15
1745480400000|2025-04-24 07:40:00|1940.4|1934.4|1941.4|1935.4|1941.4|1935.4|1940.4|1934.4|8
1745480700000|2025-04-24 07:45:00|1941.1|1935.1|1940.4|1934.4|1941.1|1935.1|1940.4|1934.4|12
1745481000000|2025-04-24 07:50:00|1940.6|1934.6|1940.4|1934.4|1942.6|1936.6|1940.4|1934.4|18
1745481300000|2025-04-24 07:55:00|1940.6|1934.6|1944.6|1938.6|1946.4|1940.4|1940.6|1934.6|76
1745481600000|2025-04-24 08:00:00|1944.9|1938.9|1954.9|1948.9|1955.5|1949.5|1943.9|1937.9|167
1745481900000|2025-04-24 08:05:00|1954.6|1948.6|1958.1|1952.1|1958.6|1952.6|1954.4|1948.4|56
1745482200000|2025-04-24 08:10:00|1958.6|1952.6|1961.6|1955.6|1962.1|1956.1|1958.1|1952.1|61
1745482500000|2025-04-24 08:15:00|1961.9|1955.9|1962.4|1956.4|1964.4|1958.4|1961.9|1955.9|38
1745482800000|2025-04-24 08:20:00|1961.9|1955.9|1961.6|1955.6|1961.9|1955.9|1960.4|1954.4|24
1745483100000|2025-04-24 08:25:00|1961.9|1955.9|1964.4|1958.4|1964.4|1958.4|1961.6|1955.6|44
1745483400000|2025-04-24 08:30:00|1964.6|1958.6|1965.1|1959.1|1965.9|1959.9|1963.6|1957.6|31
1745483700000|2025-04-24 08:35:00|1965.6|1959.6|1962.9|1956.9|1965.6|1959.6|1962.1|1956.1|23
1745484000000|2025-04-24 08:40:00|1962.6|1956.6|1960.4|1954.4|1962.6|1956.6|1959.1|1953.1|56
1745484300000|2025-04-24 08:45:00|1960.6|1954.6|1958.1|1952.1|1961.1|1955.1|1957.4|1951.4|50
1745484600000|2025-04-24 08:50:00|1958.4|1952.4|1959.1|1953.1|1959.6|1953.6|1958.4|1952.4|8
1745484900000|2025-04-24 08:55:00|1958.9|1952.9|1959.1|1953.1|1959.9|1953.9|1956.9|1950.9|31
1745485200000|2025-04-24 09:00:00|1959.4|1953.4|1959.4|1953.4|1959.9|1953.9|1958.9|1952.9|15
1745485500000|2025-04-24 09:05:00|1959.6|1953.6|1960.6|1954.6|1960.6|1954.6|1959.1|1953.1|34
1745485800000|2025-04-24 09:10:00|1960.9|1954.9|1958.9|1952.9|1960.9|1954.9|1957.1|1951.1|26
1745486100000|2025-04-24 09:15:00|1958.6|1952.6|1959.1|1953.1|1959.1|1953.1|1958.4|1952.4|5
1745486400000|2025-04-24 09:20:00|1959.4|1953.4|1960.1|1954.1|1960.1|1954.1|1959.1|1953.1|12
1745486700000|2025-04-24 09:25:00|1960.4|1954.4|1962.1|1956.1|1962.4|1956.4|1960.4|1954.4|20
1745487000000|2025-04-24 09:30:00|1961.9|1955.9|1961.6|1955.6|1962.1|1956.1|1961.6|1955.6|12
1745487300000|2025-04-24 09:35:00|1961.4|1955.4|1960.9|1954.9|1961.4|1955.4|1960.9|1954.9|3
1745487600000|2025-04-24 09:40:00|1961.1|1955.1|1962.4|1956.4|1962.4|1956.4|1961.1|1955.1|13
1745487900000|2025-04-24 09:45:00|1962.1|1956.1|1962.1|1956.1|1962.4|1956.4|1961.4|1955.4|12
1745488200000|2025-04-24 09:50:00|1961.9|1955.9|1961.1|1955.1|1962.4|1956.4|1961.1|1955.1|12
1745488500000|2025-04-24 09:55:00|1960.9|1954.9|1961.6|1955.6|1961.9|1955.9|1960.6|1954.6|10
1745488800000|2025-04-24 10:00:00|1961.9|1955.9|1962.1|1956.1|1962.6|1956.6|1961.9|1955.9|10
1745489100000|2025-04-24 10:05:00|1961.9|1955.9|1962.9|1956.9|1963.1|1957.1|1961.9|1955.9|11
1745489400000|2025-04-24 10:10:00|1963.1|1957.1|1964.6|1958.6|1965.1|1959.1|1962.9|1956.9|36
1745489700000|2025-04-24 10:15:00|1964.4|1958.4|1964.6|1958.6|1965.1|1959.1|1964.1|1958.1|7
1745490000000|2025-04-24 10:20:00|1963.9|1957.9|1963.6|1957.6|1964.4|1958.4|1963.1|1957.1|10
1745490300000|2025-04-24 10:25:00|1963.9|1957.9|1965.1|1959.1|1965.1|1959.1|1963.6|1957.6|13
1745490600000|2025-04-24 10:30:00|1965.4|1959.4|1965.1|1959.1|1965.6|1959.6|1965.1|1959.1|11
1745490900000|2025-04-24 10:35:00|1965.4|1959.4|1964.1|1958.1|1965.4|1959.4|1963.9|1957.9|16
1745491200000|2025-04-24 10:40:00|1963.9|1957.9|1962.4|1956.4|1964.1|1958.1|1962.4|1956.4|6
1745491500000|2025-04-24 10:45:00|1962.6|1956.6|1963.1|1957.1|1963.4|1957.4|1961.9|1955.9|9
1745491800000|2025-04-24 10:50:00|1963.4|1957.4|1963.9|1957.9|1964.4|1958.4|1962.9|1956.9|10
1745492100000|2025-04-24 10:55:00|1963.6|1957.6|1964.1|1958.1|1964.1|1958.1|1963.6|1957.6|15
1745492400000|2025-04-24 11:00:00|1964.4|1958.4|1965.4|1959.4|1965.6|1959.6|1964.4|1958.4|4
1745492700000|2025-04-24 11:05:00|1965.6|1959.6|1965.9|1959.9|1965.9|1959.9|1965.4|1959.4|7
1745493000000|2025-04-24 11:10:00|1966.1|1960.1|1965.4|1959.4|1966.6|1960.6|1965.4|1959.4|13
1745493300000|2025-04-24 11:15:00|1965.6|1959.6|1964.4|1958.4|1965.6|1959.6|1964.4|1958.4|7
1745493600000|2025-04-24 11:20:00|1964.1|1958.1|1960.1|1954.1|1964.1|1958.1|1959.6|1953.6|35
1745493900000|2025-04-24 11:25:00|1959.8|1953.8|1959.1|1953.1|1959.8|1953.8|1957.9|1951.9|37
1745494200000|2025-04-24 11:30:00|1959.4|1953.4|1960.9|1954.9|1960.9|1954.9|1959.4|1953.4|10
1745494500000|2025-04-24 11:35:00|1960.6|1954.6|1960.4|1954.4|1961.1|1955.1|1959.9|1953.9|27
1745494800000|2025-04-24 11:40:00|1960.1|1954.1|1960.4|1954.4|1960.9|1954.9|1959.6|1953.6|16
1745495100000|2025-04-24 11:45:00|1960.6|1954.6|1961.9|1955.9|1962.1|1956.1|1960.4|1954.4|45
1745495400000|2025-04-24 11:50:00|1961.6|1955.6|1960.1|1954.1|1962.4|1956.4|1958.8|1952.8|68
1745495700000|2025-04-24 11:55:00|1959.9|1953.9|1960.1|1954.1|1960.6|1954.6|1959.6|1953.6|31
1745496000000|2025-04-24 12:00:00|1959.9|1953.9|1960.1|1954.1|1960.9|1954.9|1959.6|1953.6|16
1745496300000|2025-04-24 12:05:00|1960.4|1954.4|1960.9|1954.9|1960.9|1954.9|1960.1|1954.1|10
1745496600000|2025-04-24 12:10:00|1960.6|1954.6|1959.6|1953.6|1960.6|1954.6|1959.6|1953.6|5
1745496900000|2025-04-24 12:15:00|1959.4|1953.4|1960.4|1954.4|1960.6|1954.6|1959.4|1953.4|6
1745497200000|2025-04-24 12:20:00|1960.1|1954.1|1958.9|1952.9|1960.1|1954.1|1957.6|1951.6|24
1745497500000|2025-04-24 12:25:00|1959.1|1953.1|1959.1|1953.1|1959.4|1953.4|1958.9|1952.9|11
1745497800000|2025-04-24 12:30:00|1959.4|1953.4|1958.4|1952.4|1959.4|1953.4|1957.4|1951.4|23
1745498100000|2025-04-24 12:35:00|1958.1|1952.1|1957.4|1951.4|1958.1|1952.1|1957.1|1951.1|13
1745498400000|2025-04-24 12:40:00|1957.9|1951.9|1957.4|1951.4|1957.9|1951.9|1957.4|1951.4|2
1745498700000|2025-04-24 12:45:00|1956.9|1950.9|1957.4|1951.4|1957.9|1951.9|1956.4|1950.4|17
1745499000000|2025-04-24 12:50:00|1957.6|1951.6|1957.4|1951.4|1958.4|1952.4|1956.9|1950.9|13
1745499300000|2025-04-24 12:55:00|1957.6|1951.6|1955.1|1949.1|1957.6|1951.6|1954.9|1948.9|44
1745499600000|2025-04-24 13:00:00|1954.9|1948.9|1958.1|1952.1|1958.4|1952.4|1954.4|1948.4|63
1745499900000|2025-04-24 13:05:00|1957.9|1951.9|1958.1|1952.1|1958.1|1952.1|1955.9|1949.9|48
1745500200000|2025-04-24 13:10:00|1958.4|1952.4|1957.4|1951.4|1959.1|1953.1|1955.4|1949.4|39
1745500500000|2025-04-24 13:15:00|1957.1|1951.1|1956.6|1950.6|1957.1|1951.1|1955.9|1949.9|9
1745500800000|2025-04-24 13:20:00|1956.4|1950.4|1958.1|1952.1|1958.4|1952.4|1956.1|1950.1|16
1745501100000|2025-04-24 13:25:00|1958.4|1952.4|1957.6|1951.6|1958.9|1952.9|1957.6|1951.6|12
1745501400000|2025-04-24 13:30:00|1957.9|1951.9|1958.6|1952.6|1959.1|1953.1|1957.1|1951.1|32
1745501700000|2025-04-24 13:35:00|1958.4|1952.4|1959.9|1953.9|1960.1|1954.1|1957.9|1951.9|31
1745502000000|2025-04-24 13:40:00|1960.1|1954.1|1957.6|1951.6|1960.1|1954.1|1957.6|1951.6|37
1745502300000|2025-04-24 13:45:00|1957.9|1951.9|1954.6|1948.6|1958.1|1952.1|1954.6|1948.6|24
1745502600000|2025-04-24 13:50:00|1954.4|1948.4|1954.9|1948.9|1955.4|1949.4|1954.4|1948.4|17
1745502900000|2025-04-24 13:55:00|1955.1|1949.1|1956.6|1950.6|1956.6|1950.6|1954.9|1948.9|20
1745503200000|2025-04-24 14:00:00|1956.9|1950.9|1959.6|1953.6|1959.6|1953.6|1956.9|1950.9|35
1745503500000|2025-04-24 14:05:00|1959.9|1953.9|1960.1|1954.1|1960.4|1954.4|1958.4|1952.4|18
1745503800000|2025-04-24 14:10:00|1959.9|1953.9|1960.6|1954.6|1960.9|1954.9|1959.9|1953.9|12
1745504100000|2025-04-24 14:15:00|1960.4|1954.4|1959.9|1953.9|1960.4|1954.4|1958.9|1952.9|21
1745504400000|2025-04-24 14:20:00|1960.1|1954.1|1961.4|1955.4|1961.6|1955.6|1959.9|1953.9|17
1745504700000|2025-04-24 14:25:00|1961.1|1955.1|1961.9|1955.9|1962.1|1956.1|1960.9|1954.9|20
1745505000000|2025-04-24 14:30:00|1961.6|1955.6|1960.6|1954.6|1962.1|1956.1|1959.4|1953.4|29
1745505300000|2025-04-24 14:35:00|1960.9|1954.9|1961.6|1955.6|1962.1|1956.1|1960.9|1954.9|19
1745505600000|2025-04-24 14:40:00|1961.9|1955.9|1961.6|1955.6|1962.4|1956.4|1961.4|1955.4|15
1745505900000|2025-04-24 14:45:00|1961.9|1955.9|1961.6|1955.6|1961.9|1955.9|1961.4|1955.4|6
1745506200000|2025-04-24 14:50:00|1961.4|1955.4|1961.9|1955.9|1961.9|1955.9|1961.4|1955.4|9
1745506500000|2025-04-24 14:55:00|1962.1|1956.1|1964.4|1958.4|1964.9|1958.9|1961.9|1955.9|27
1745506800000|2025-04-24 15:00:00|1964.6|1958.6|1964.6|1958.6|1964.6|1958.6|1964.1|1958.1|11
1745507100000|2025-04-24 15:05:00|1964.9|1958.9|1964.1|1958.1|1964.9|1958.9|1963.4|1957.4|9
1745507400000|2025-04-24 15:10:00|1964.4|1958.4|1965.4|1959.4|1965.6|1959.6|1964.4|1958.4|8
1745507700000|2025-04-24 15:15:00|1965.6|1959.6|1962.9|1956.9|1965.9|1959.9|1962.9|1956.9|21
1745508000000|2025-04-24 15:20:00|1962.6|1956.6|1959.6|1953.6|1962.6|1956.6|1959.4|1953.4|17
1745508300000|2025-04-24 15:25:00|1959.9|1953.9|1960.6|1954.6|1961.4|1955.4|1959.9|1953.9|20
1745508600000|2025-04-24 15:30:00|1960.9|1954.9|1961.1|1955.1|1961.1|1955.1|1959.6|1953.6|22
1745508900000|2025-04-24 15:35:00|1960.9|1954.9|1958.4|1952.4|1962.3|1956.3|1957.6|1951.6|52
1745509200000|2025-04-24 15:40:00|1959.1|1953.1|1958.1|1952.1|1959.1|1953.1|1957.4|1951.4|27
1745509500000|2025-04-24 15:45:00|1958.4|1952.4|1960.6|1954.6|1961.1|1955.1|1958.4|1952.4|23
1745509800000|2025-04-24 15:50:00|1961.6|1955.6|1963.6|1957.6|1963.6|1957.6|1960.3|1954.3|29
1745510100000|2025-04-24 15:55:00|1963.9|1957.9|1961.6|1955.6|1964.9|1958.9|1960|1954|88
1745510400000|2025-04-24 16:00:00|1961.4|1955.4|1960.4|1954.4|1961.6|1955.6|1959.9|1953.9|13
1745510700000|2025-04-24 16:05:00|1960.1|1954.1|1960.6|1954.6|1961.1|1955.1|1960.1|1954.1|3
1745511000000|2025-04-24 16:10:00|1960.9|1954.9|1961.6|1955.6|1961.6|1955.6|1960.9|1954.9|3
1745511300000|2025-04-24 16:15:00|1962.6|1956.6|1962.9|1956.9|1963.1|1957.1|1961.9|1955.9|6
1745511600000|2025-04-24 16:20:00|1963.1|1957.1|1963.6|1957.6|1964.4|1958.4|1963.1|1957.1|16
1745511900000|2025-04-24 16:25:00|1963.9|1957.9|1964.4|1958.4|1964.4|1958.4|1963.1|1957.1|15
1745512200000|2025-04-24 16:30:00|1964.6|1958.6|1963.8|1957.8|1964.6|1958.6|1962.9|1956.9|14
1745512500000|2025-04-24 16:35:00|1963.6|1957.6|1963.9|1957.9|1964.1|1958.1|1963.6|1957.6|6
1745512800000|2025-04-24 16:40:00|1964.1|1958.1|1964.6|1958.6|1964.9|1958.9|1963.9|1957.9|25
1745513100000|2025-04-24 16:45:00|1964.4|1958.4|1964.4|1958.4|1964.4|1958.4|1964.1|1958.1|3
1745513400000|2025-04-24 16:50:00|1964.6|1958.6|1964.6|1958.6|1964.6|1958.6|1964.4|1958.4|3
1745513700000|2025-04-24 16:55:00|1964.1|1958.1|1961.8|1955.8|1964.1|1958.1|1961|1955|23
1745514000000|2025-04-24 17:00:00|1961.5|1955.5|1963.5|1957.5|1964.1|1958.1|1961.5|1955.5|17
1745514600000|2025-04-24 17:10:00|1963.6|1957.6|1962.9|1956.9|1964|1958|1962.9|1956.9|4
1745514900000|2025-04-24 17:15:00|1962.4|1956.4|1962.6|1956.6|1962.6|1956.6|1962.4|1956.4|5
1745515500000|2025-04-24 17:25:00|1963.8|1957.8|1963.9|1957.9|1964.4|1958.4|1963.8|1957.8|10
1745515800000|2025-04-24 17:30:00|1964.3|1958.3|1963.4|1957.4|1964.4|1958.4|1963.3|1957.3|8
1745516400000|2025-04-24 17:40:00|1963.3|1957.3|1963.4|1957.4|1963.4|1957.4|1963.3|1957.3|2
1745516700000|2025-04-24 17:45:00|1963|1957|1963.1|1957.1|1963.1|1957.1|1963|1957|2
1745517300000|2025-04-24 17:55:00|1969.5|1950.8|1969.5|1950.8|1969.5|1950.8|1969.5|1950.8|1
1745539200000|2025-04-25 00:00:00|1965.1|1959.1|1963.9|1957.9|1965.5|1959.5|1962.9|1956.9|14
1745539500000|2025-04-25 00:05:00|1963.8|1957.8|1964|1958|1964.3|1958.3|1963.5|1957.5|8
1745539800000|2025-04-25 00:10:00|1963.8|1957.8|1965.5|1959.5|1965.5|1959.5|1963.8|1957.8|5
1745540100000|2025-04-25 00:15:00|1965.6|1959.6|1966.4|1960.4|1966.4|1960.4|1965.5|1959.5|9
1745540400000|2025-04-25 00:20:00|1966.5|1960.5|1967|1961|1967|1961|1966.5|1960.5|9
1745540700000|2025-04-25 00:25:00|1966.9|1960.9|1966.6|1960.6|1967|1961|1966.6|1960.6|5
1745541000000|2025-04-25 00:30:00|1966.9|1960.9|1966.5|1960.5|1966.9|1960.9|1966|1960|5
1745541300000|2025-04-25 00:35:00|1966.8|1960.8|1966.6|1960.6|1967|1961|1966.6|1960.6|4
1745541600000|2025-04-25 00:40:00|1966.8|1960.8|1967.3|1961.3|1967.3|1961.3|1966.8|1960.8|8
1745541900000|2025-04-25 00:45:00|1967.1|1961.1|1966.6|1960.6|1967.1|1961.1|1966.6|1960.6|3
1745542200000|2025-04-25 00:50:00|1966.9|1960.9|1966.4|1960.4|1966.9|1960.9|1966.1|1960.1|11
1745542500000|2025-04-25 00:55:00|1966.5|1960.5|1966.5|1960.5|1966.9|1960.9|1966.3|1960.3|9
1745542800000|2025-04-25 01:00:00|1966.3|1960.3|1966.6|1960.6|1966.6|1960.6|1963.9|1957.9|32
1745543100000|2025-04-25 01:05:00|1966.9|1960.9|1966.3|1960.3|1967.1|1961.1|1965.4|1959.4|24
1745543400000|2025-04-25 01:10:00|1965.6|1959.6|1964.4|1958.4|1966.1|1960.1|1964.1|1958.1|17
1745543700000|2025-04-25 01:15:00|1965|1959|1966.4|1960.4|1966.4|1960.4|1965|1959|15
1745544000000|2025-04-25 01:20:00|1966|1960|1965.3|1959.3|1966|1960|1965.1|1959.1|5
1745544300000|2025-04-25 01:25:00|1965|1959|1963.6|1957.6|1965.3|1959.3|1963.3|1957.3|27
1745544600000|2025-04-25 01:30:00|1963.9|1957.9|1964.4|1958.4|1964.5|1958.5|1963.6|1957.6|16
1745544900000|2025-04-25 01:35:00|1964.1|1958.1|1963.6|1957.6|1964.4|1958.4|1963.4|1957.4|20
1745545200000|2025-04-25 01:40:00|1963.4|1957.4|1963.5|1957.5|1963.6|1957.6|1963.3|1957.3|81
1745545500000|2025-04-25 01:45:00|1963.6|1957.6|1960.9|1954.9|1964.6|1958.6|1960.3|1954.3|20
1745545800000|2025-04-25 01:50:00|1960.8|1954.8|1961.3|1955.3|1961.5|1955.5|1959.6|1953.6|10
1745546100000|2025-04-25 01:55:00|1961.5|1955.5|1962.4|1956.4|1962.9|1956.9|1961.5|1955.5|19
1745546400000|2025-04-25 02:00:00|1962.1|1956.1|1963.9|1957.9|1964|1958|1961.6|1955.6|44
1745546700000|2025-04-25 02:05:00|1964|1958|1964.5|1958.5|1965|1959|1963.6|1957.6|39
1745547000000|2025-04-25 02:10:00|1964.6|1958.6|1963.5|1957.5|1965.8|1959.8|1963.1|1957.1|73
1745547300000|2025-04-25 02:15:00|1963.8|1957.8|1964.3|1958.3|1964.6|1958.6|1963.8|1957.8|6
1745547600000|2025-04-25 02:20:00|1964.5|1958.5|1964.5|1958.5|1964.8|1958.8|1964.3|1958.3|7
1745547900000|2025-04-25 02:25:00|1965|1959|1965.1|1959.1|1965.1|1959.1|1965|1959|2
1745548200000|2025-04-25 02:30:00|1965|1959|1965|1959|1965.1|1959.1|1962.4|1956.4|35
1745548500000|2025-04-25 02:35:00|1965.1|1959.1|1965.8|1959.8|1966|1960|1965.1|1959.1|10
1745548800000|2025-04-25 02:40:00|1965.6|1959.6|1965.5|1959.5|1965.8|1959.8|1965.5|1959.5|3
1745549100000|2025-04-25 02:45:00|1965.3|1959.3|1965.3|1959.3|1965.3|1959.3|1964.3|1958.3|16
1745549400000|2025-04-25 02:50:00|1965.5|1959.5|1964.8|1958.8|1965.6|1959.6|1964.8|1958.8|10
1745549700000|2025-04-25 02:55:00|1964.9|1958.9|1965.1|1959.1|1965.4|1959.4|1964.8|1958.8|16
1745550000000|2025-04-25 03:00:00|1965.3|1959.3|1965.3|1959.3|1965.4|1959.4|1965|1959|4
1745550600000|2025-04-25 03:10:00|1965.4|1959.4|1965.8|1959.8|1965.8|1959.8|1965.1|1959.1|4
1745550900000|2025-04-25 03:15:00|1965.5|1959.5|1965.1|1959.1|1965.9|1959.9|1965|1959|12
1745551200000|2025-04-25 03:20:00|1965.5|1959.5|1966.5|1960.5|1966.6|1960.6|1965.5|1959.5|35
1745551500000|2025-04-25 03:25:00|1966.3|1960.3|1966.3|1960.3|1966.3|1960.3|1966.3|1960.3|1
1745551800000|2025-04-25 03:30:00|1966.5|1960.5|1966.5|1960.5|1966.5|1960.5|1966.3|1960.3|4
1745552100000|2025-04-25 03:35:00|1966.6|1960.6|1966.8|1960.8|1967.1|1961.1|1966.6|1960.6|5
1745552400000|2025-04-25 03:40:00|1966.6|1960.6|1966|1960|1966.6|1960.6|1965.8|1959.8|4
1745552700000|2025-04-25 03:45:00|1965.8|1959.8|1965.5|1959.5|1965.8|1959.8|1965.5|1959.5|2
1745553300000|2025-04-25 03:55:00|1965.4|1959.4|1965|1959|1965.4|1959.4|1965|1959|4
1745553600000|2025-04-25 04:00:00|1965.1|1959.1|1965.5|1959.5|1965.5|1959.5|1964.8|1958.8|6
1745553900000|2025-04-25 04:05:00|1965.8|1959.8|1966|1960|1966.4|1960.4|1965.8|1959.8|6
1745554200000|2025-04-25 04:10:00|1966.1|1960.1|1965.8|1959.8|1966.1|1960.1|1965.8|1959.8|3
1745554500000|2025-04-25 04:15:00|1965.3|1959.3|1965.3|1959.3|1965.3|1959.3|1964.6|1958.6|6
1745555100000|2025-04-25 04:25:00|1965|1959|1965|1959|1965|1959|1965|1959|1
1745555400000|2025-04-25 04:30:00|1964.8|1958.8|1964.9|1958.9|1964.9|1958.9|1964.8|1958.8|2
1745556000000|2025-04-25 04:40:00|1964.8|1958.8|1964.5|1958.5|1964.8|1958.8|1964.5|1958.5|2
1745556900000|2025-04-25 04:55:00|1964.8|1958.8|1964.5|1958.5|1965|1959|1964.5|1958.5|6
1745557200000|2025-04-25 05:00:00|1964.8|1958.8|1964.3|1958.3|1964.8|1958.8|1963.9|1957.9|8
1745558100000|2025-04-25 05:15:00|1965|1959|1964.3|1958.3|1965|1959|1964.3|1958.3|4
1745558400000|2025-04-25 05:20:00|1964|1958|1962.5|1956.5|1964|1958|1962.5|1956.5|14
1745558700000|2025-04-25 05:25:00|1962.4|1956.4|1962|1956|1962.4|1956.4|1962|1956|3
1745559000000|2025-04-25 05:30:00|1961.8|1955.8|1959.6|1953.6|1962.8|1956.8|1958.6|1952.6|46
1745559300000|2025-04-25 05:35:00|1959.5|1953.5|1958.8|1952.8|1959.5|1953.5|1957.9|1951.9|26
1745559600000|2025-04-25 05:40:00|1958.6|1952.6|1959.3|1953.3|1959.5|1953.5|1958.4|1952.4|30
1745559900000|2025-04-25 05:45:00|1959.5|1953.5|1958.5|1952.5|1959.5|1953.5|1958.5|1952.5|12
1745560200000|2025-04-25 05:50:00|1958.3|1952.3|1956.6|1950.6|1958.8|1952.8|1956.6|1950.6|15
1745560500000|2025-04-25 05:55:00|1956.5|1950.5|1956.4|1950.4|1956.5|1950.5|1956.4|1950.4|2
1745560800000|2025-04-25 06:00:00|1956.1|1950.1|1956.5|1950.5|1957.1|1951.1|1955.9|1949.9|12
1745561100000|2025-04-25 06:05:00|1956.3|1950.3|1955|1949|1956.5|1950.5|1954.6|1948.6|16
1745561400000|2025-04-25 06:10:00|1955.1|1949.1|1955.1|1949.1|1955.8|1949.8|1955.1|1949.1|19
1745561700000|2025-04-25 06:15:00|1954.9|1948.9|1956.1|1950.1|1956.1|1950.1|1954.9|1948.9|16
1745562000000|2025-04-25 06:20:00|1957.3|1951.3|1956.5|1950.5|1958|1952|1956.5|1950.5|18
1745562300000|2025-04-25 06:25:00|1956.3|1950.3|1956.5|1950.5|1956.5|1950.5|1955.5|1949.5|21
1745562600000|2025-04-25 06:30:00|1957.1|1951.1|1957.9|1951.9|1959|1953|1957|1951|26
1745562900000|2025-04-25 06:35:00|1958|1952|1957.3|1951.3|1959.3|1953.3|1957.1|1951.1|32
1745563200000|2025-04-25 06:40:00|1957.1|1951.1|1955.1|1949.1|1957.1|1951.1|1954.9|1948.9|32
1745563500000|2025-04-25 06:45:00|1955.6|1949.6|1956|1950|1956.4|1950.4|1955.6|1949.6|13
1745563800000|2025-04-25 06:50:00|1955.8|1949.8|1952|1946|1955.9|1949.9|1950.5|1944.5|48
1745564100000|2025-04-25 06:55:00|1951.9|1945.9|1955|1949|1955|1949|1951.9|1945.9|32
1745564400000|2025-04-25 07:00:00|1956.1|1950.1|1959.8|1953.8|1959.9|1953.9|1953.5|1947.5|69
1745564700000|2025-04-25 07:05:00|1959.5|1953.5|1961.4|1955.4|1961.4|1955.4|1959.1|1953.1|35
1745565000000|2025-04-25 07:10:00|1961.1|1955.1|1961.9|1955.9|1961.9|1955.9|1959.9|1953.9|37
1745565300000|2025-04-25 07:15:00|1962.1|1956.1|1964.6|1958.6|1965.1|1959.1|1962.1|1956.1|53
1745565600000|2025-04-25 07:20:00|1964.4|1958.4|1963.1|1957.1|1964.4|1958.4|1962.1|1956.1|38
1745565900000|2025-04-25 07:25:00|1963.4|1957.4|1962.6|1956.6|1963.9|1957.9|1962.1|1956.1|22
1745566200000|2025-04-25 07:30:00|1962.4|1956.4|1963.6|1957.6|1963.6|1957.6|1962.1|1956.1|20
1745566500000|2025-04-25 07:35:00|1963.4|1957.4|1963.9|1957.9|1965.9|1959.9|1962.9|1956.9|31
1745566800000|2025-04-25 07:40:00|1964.1|1958.1|1962.6|1956.6|1964.1|1958.1|1962.6|1956.6|10
1745567100000|2025-04-25 07:45:00|1962.4|1956.4|1963.6|1957.6|1963.6|1957.6|1962.4|1956.4|10
1745567400000|2025-04-25 07:50:00|1963.4|1957.4|1961.4|1955.4|1963.4|1957.4|1960.1|1954.1|15
1745567700000|2025-04-25 07:55:00|1961.1|1955.1|1962.6|1956.6|1962.9|1956.9|1960.9|1954.9|16
1745568000000|2025-04-25 08:00:00|1962.4|1956.4|1956.6|1950.6|1962.4|1956.4|1956.6|1950.6|44
1745568300000|2025-04-25 08:05:00|1956.9|1950.9|1950.6|1944.6|1957.4|1951.4|1950.1|1944.1|72
1745568600000|2025-04-25 08:10:00|1949.9|1943.9|1951.6|1945.6|1952.6|1946.6|1949.4|1943.4|40
1745568900000|2025-04-25 08:15:00|1951.9|1945.9|1954.1|1948.1|1954.1|1948.1|1951.4|1945.4|26
1745569200000|2025-04-25 08:20:00|1954.4|1948.4|1953.1|1947.1|1954.4|1948.4|1952.1|1946.1|21
1745569500000|2025-04-25 08:25:00|1952.9|1946.9|1955.6|1949.6|1956.6|1950.6|1952.9|1946.9|41
1745569800000|2025-04-25 08:30:00|1954.9|1948.9|1956.4|1950.4|1956.6|1950.6|1954.9|1948.9|23
1745570100000|2025-04-25 08:35:00|1956.1|1950.1|1952.9|1946.9|1956.1|1950.1|1952.3|1946.3|28
1745570400000|2025-04-25 08:40:00|1952.6|1946.6|1954.4|1948.4|1954.9|1948.9|1952.6|1946.6|16
1745570700000|2025-04-25 08:45:00|1954.6|1948.6|1956.1|1950.1|1957.1|1951.1|1954.6|1948.6|23
1745571000000|2025-04-25 08:50:00|1956.4|1950.4|1956.6|1950.6|1956.6|1950.6|1955.9|1949.9|13
1745571300000|2025-04-25 08:55:00|1957.1|1951.1|1954.1|1948.1|1957.9|1951.9|1954.1|1948.1|15
1745571600000|2025-04-25 09:00:00|1954.4|1948.4|1954.6|1948.6|1955.4|1949.4|1954.1|1948.1|12
1745571900000|2025-04-25 09:05:00|1954.9|1948.9|1955.6|1949.6|1955.6|1949.6|1954.9|1948.9|12
1745572200000|2025-04-25 09:10:00|1955.4|1949.4|1953.6|1947.6|1955.4|1949.4|1951.9|1945.9|27
1745572500000|2025-04-25 09:15:00|1953.9|1947.9|1954.4|1948.4|1954.6|1948.6|1953.4|1947.4|14
1745572800000|2025-04-25 09:20:00|1954.6|1948.6|1953.6|1947.6|1954.6|1948.6|1953.1|1947.1|10
1745573100000|2025-04-25 09:25:00|1954.1|1948.1|1953.9|1947.9|1954.1|1948.1|1953.9|1947.9|2
1745573400000|2025-04-25 09:30:00|1954.1|1948.1|1954.6|1948.6|1954.6|1948.6|1954.1|1948.1|5
1745573700000|2025-04-25 09:35:00|1954.4|1948.4|1954.4|1948.4|1954.4|1948.4|1954.4|1948.4|1
1745574000000|2025-04-25 09:40:00|1954.6|1948.6|1956.6|1950.6|1956.6|1950.6|1954.4|1948.4|11
1745574300000|2025-04-25 09:45:00|1956.9|1950.9|1956.6|1950.6|1957.4|1951.4|1955.4|1949.4|24
1745574600000|2025-04-25 09:50:00|1956.4|1950.4|1956.4|1950.4|1956.6|1950.6|1956.1|1950.1|8
1745574900000|2025-04-25 09:55:00|1956.6|1950.6|1956.1|1950.1|1956.6|1950.6|1956.1|1950.1|8
1745575200000|2025-04-25 10:00:00|1956.4|1950.4|1957.6|1951.6|1958.1|1952.1|1956.1|1950.1|12
1745575500000|2025-04-25 10:05:00|1957.4|1951.4|1958.1|1952.1|1958.1|1952.1|1957.4|1951.4|9
1745575800000|2025-04-25 10:10:00|1957.9|1951.9|1957.6|1951.6|1958.9|1952.9|1957.6|1951.6|12
1745576100000|2025-04-25 10:15:00|1957.4|1951.4|1958.6|1952.6|1959.4|1953.4|1956.9|1950.9|33
1745576400000|2025-04-25 10:20:00|1958.1|1952.1|1957.9|1951.9|1958.6|1952.6|1957.4|1951.4|11
1745576700000|2025-04-25 10:25:00|1958.1|1952.1|1958.4|1952.4|1959.1|1953.1|1958.1|1952.1|17
1745577000000|2025-04-25 10:30:00|1958.6|1952.6|1958.6|1952.6|1959.1|1953.1|1957.6|1951.6|21
1745577300000|2025-04-25 10:35:00|1958.9|1952.9|1958.6|1952.6|1959.6|1953.6|1958.1|1952.1|18
1745577600000|2025-04-25 10:40:00|1958.4|1952.4|1956.9|1950.9|1958.4|1952.4|1956.9|1950.9|17
1745577900000|2025-04-25 10:45:00|1956.6|1950.6|1955.4|1949.4|1956.9|1950.9|1953.6|1947.6|28
1745578200000|2025-04-25 10:50:00|1955.6|1949.6|1955.6|1949.6|1956.1|1950.1|1954.9|1948.9|18
1745578500000|2025-04-25 10:55:00|1955.9|1949.9|1955.9|1949.9|1956.9|1950.9|1955.6|1949.6|15
1745578800000|2025-04-25 11:00:00|1956.1|1950.1|1955.9|1949.9|1956.9|1950.9|1955.6|1949.6|18
1745579100000|2025-04-25 11:05:00|1955.6|1949.6|1956.9|1950.9|1957.4|1951.4|1955.6|1949.6|21
1745579400000|2025-04-25 11:10:00|1956.4|1950.4|1957.1|1951.1|1957.6|1951.6|1955.9|1949.9|14
1745579700000|2025-04-25 11:15:00|1957.4|1951.4|1957.4|1951.4|1958.4|1952.4|1957.1|1951.1|17
1745580000000|2025-04-25 11:20:00|1957.6|1951.6|1958.1|1952.1|1958.1|1952.1|1957.6|1951.6|5
1745580300000|2025-04-25 11:25:00|1957.9|1951.9|1958.4|1952.4|1958.9|1952.9|1957.9|1951.9|12
1745580600000|2025-04-25 11:30:00|1958.6|1952.6|1959.1|1953.1|1959.6|1953.6|1957.9|1951.9|13
1745580900000|2025-04-25 11:35:00|1959.4|1953.4|1959.1|1953.1|1960.1|1954.1|1958.1|1952.1|16
1745581200000|2025-04-25 11:40:00|1958.9|1952.9|1958.1|1952.1|1959.6|1953.6|1958.1|1952.1|12
1745581500000|2025-04-25 11:45:00|1958.4|1952.4|1961.4|1955.4|1961.9|1955.9|1958.4|1952.4|36
1745581800000|2025-04-25 11:50:00|1961.6|1955.6|1960.1|1954.1|1962.5|1956.5|1960.1|1954.1|40
1745582100000|2025-04-25 11:55:00|1959.9|1953.9|1957.9|1951.9|1959.9|1953.9|1957.9|1951.9|32
1745582400000|2025-04-25 12:00:00|1957.6|1951.6|1959.4|1953.4|1960.4|1954.4|1956.9|1950.9|37
1745582700000|2025-04-25 12:05:00|1959.6|1953.6|1960.4|1954.4|1960.9|1954.9|1959.4|1953.4|24
1745583000000|2025-04-25 12:10:00|1960.1|1954.1|1960.4|1954.4|1960.4|1954.4|1959.9|1953.9|12
1745583300000|2025-04-25 12:15:00|1960.6|1954.6|1958.9|1952.9|1960.9|1954.9|1958.9|1952.9|25
1745583600000|2025-04-25 12:20:00|1958.6|1952.6|1959.4|1953.4|1959.4|1953.4|1957.6|1951.6|33
1745583900000|2025-04-25 12:25:00|1959.6|1953.6|1959.4|1953.4|1959.9|1953.9|1959.1|1953.1|14
1745584200000|2025-04-25 12:30:00|1959.1|1953.1|1959.6|1953.6|1960.1|1954.1|1959.1|1953.1|9
1745584500000|2025-04-25 12:35:00|1959.9|1953.9|1960.9|1954.9|1960.9|1954.9|1959.9|1953.9|9
1745584800000|2025-04-25 12:40:00|1961.1|1955.1|1961.1|1955.1|1961.6|1955.6|1959.6|1953.6|17
1745585100000|2025-04-25 12:45:00|1961.4|1955.4|1961.1|1955.1|1961.4|1955.4|1959.9|1953.9|26
1745585400000|2025-04-25 12:50:00|1960.9|1954.9|1961.1|1955.1|1961.4|1955.4|1960.9|1954.9|16
1745585700000|2025-04-25 12:55:00|1961.4|1955.4|1960.4|1954.4|1962.1|1956.1|1960.4|1954.4|26
1745586000000|2025-04-25 13:00:00|1960.1|1954.1|1955.1|1949.1|1960.1|1954.1|1954.3|1948.3|73
1745586300000|2025-04-25 13:05:00|1955.3|1949.3|1957.6|1951.6|1958.9|1952.9|1955|1949|37
1745586600000|2025-04-25 13:10:00|1957.4|1951.4|1960.1|1954.1|1960.1|1954.1|1956.9|1950.9|38
1745586900000|2025-04-25 13:15:00|1960.4|1954.4|1959.6|1953.6|1961.1|1955.1|1959.3|1953.3|47
1745587200000|2025-04-25 13:20:00|1959.4|1953.4|1957.1|1951.1|1959.9|1953.9|1957.1|1951.1|38
1745587500000|2025-04-25 13:25:00|1957.4|1951.4|1958.4|1952.4|1958.4|1952.4|1956.6|1950.6|21
1745587800000|2025-04-25 13:30:00|1958.6|1952.6|1960.1|1954.1|1960.6|1954.6|1958.1|1952.1|30
1745588100000|2025-04-25 13:35:00|1960.4|1954.4|1959.1|1953.1|1960.6|1954.6|1957.5|1951.5|28
1745588400000|2025-04-25 13:40:00|1959.6|1953.6|1959.3|1953.3|1959.6|1953.6|1957.4|1951.4|19
1745588700000|2025-04-25 13:45:00|1959.1|1953.1|1960.6|1954.6|1961.1|1955.1|1959.1|1953.1|28
1745589000000|2025-04-25 13:50:00|1961.1|1955.1|1960.1|1954.1|1962.6|1956.6|1959.9|1953.9|35
1745589300000|2025-04-25 13:55:00|1959.9|1953.9|1960.1|1954.1|1960.4|1954.4|1959.1|1953.1|29
1745589600000|2025-04-25 14:00:00|1960.4|1954.4|1959.4|1953.4|1961.4|1955.4|1959.4|1953.4|48
1745589900000|2025-04-25 14:05:00|1959.1|1953.1|1958.9|1952.9|1960.1|1954.1|1958.9|1952.9|13
1745590200000|2025-04-25 14:10:00|1958.4|1952.4|1955.6|1949.6|1959.4|1953.4|1955.6|1949.6|51
1745590500000|2025-04-25 14:15:00|1955.9|1949.9|1953.6|1947.6|1956.4|1950.4|1953.1|1947.1|46
1745590800000|2025-04-25 14:20:00|1953.4|1947.4|1956.1|1950.1|1956.1|1950.1|1953.4|1947.4|23
1745591100000|2025-04-25 14:25:00|1955.9|1949.9|1957.4|1951.4|1958.1|1952.1|1955.9|1949.9|21
1745591400000|2025-04-25 14:30:00|1957.1|1951.1|1954.6|1948.6|1957.4|1951.4|1954.4|1948.4|25
1745591700000|2025-04-25 14:35:00|1954.9|1948.9|1954.4|1948.4|1955.1|1949.1|1953.6|1947.6|24
1745592000000|2025-04-25 14:40:00|1954.1|1948.1|1954.6|1948.6|1954.6|1948.6|1953.9|1947.9|7
1745592300000|2025-04-25 14:45:00|1954.9|1948.9|1954.6|1948.6|1954.9|1948.9|1954.1|1948.1|16
1745592600000|2025-04-25 14:50:00|1954.4|1948.4|1954.4|1948.4|1954.4|1948.4|1953.4|1947.4|12
1745592900000|2025-04-25 14:55:00|1954.1|1948.1|1953.9|1947.9|1954.1|1948.1|1953.6|1947.6|11
1745593200000|2025-04-25 15:00:00|1953.4|1947.4|1954.4|1948.4|1954.9|1948.9|1953.4|1947.4|13
1745593500000|2025-04-25 15:05:00|1954.1|1948.1|1954.4|1948.4|1954.9|1948.9|1953.6|1947.6|13
1745593800000|2025-04-25 15:10:00|1954.1|1948.1|1950.8|1944.8|1954.1|1948.1|1949.5|1943.5|46
1745594100000|2025-04-25 15:15:00|1950.5|1944.5|1951.1|1945.1|1952.1|1946.1|1950.5|1944.5|16
1745594400000|2025-04-25 15:20:00|1951.4|1945.4|1951.1|1945.1|1951.6|1945.6|1950.1|1944.1|26
1745594700000|2025-04-25 15:25:00|1951.4|1945.4|1951.4|1945.4|1951.9|1945.9|1950.4|1944.4|30
1745595000000|2025-04-25 15:30:00|1951.6|1945.6|1952.4|1946.4|1953.9|1947.9|1951.6|1945.6|20
1745595300000|2025-04-25 15:35:00|1952.6|1946.6|1954.4|1948.4|1954.4|1948.4|1952.6|1946.6|7
1745595600000|2025-04-25 15:40:00|1954.1|1948.1|1954.4|1948.4|1955.6|1949.6|1953.9|1947.9|15
1745595900000|2025-04-25 15:45:00|1954.6|1948.6|1947.8|1941.8|1954.9|1948.9|1944.9|1938.9|41
1745596200000|2025-04-25 15:50:00|1947.9|1941.9|1947.4|1941.4|1949.5|1943.5|1944.6|1938.6|64
1745596500000|2025-04-25 15:55:00|1947.1|1941.1|1947.1|1941.1|1950.3|1944.3|1945.1|1939.1|106
1745596800000|2025-04-25 16:00:00|1946.9|1940.9|1948.6|1942.6|1948.6|1942.6|1946.4|1940.4|26
1745597100000|2025-04-25 16:05:00|1948.9|1942.9|1949.6|1943.6|1949.6|1943.6|1948.6|1942.6|5
1745598000000|2025-04-25 16:20:00|1949.9|1943.9|1949.9|1943.9|1949.9|1943.9|1949.9|1943.9|1
1745598300000|2025-04-25 16:25:00|1948.9|1942.9|1949.4|1943.4|1949.4|1943.4|1948.9|1942.9|2
1745598600000|2025-04-25 16:30:00|1949.9|1943.9|1950.9|1944.9|1951.1|1945.1|1949.9|1943.9|4
1745598900000|2025-04-25 16:35:00|1950.6|1944.6|1949.6|1943.6|1950.6|1944.6|1949.6|1943.6|2
1745599200000|2025-04-25 16:40:00|1949.9|1943.9|1949.1|1943.1|1949.9|1943.9|1948.6|1942.6|4
1745600100000|2025-04-25 16:55:00|1948.9|1942.9|1948.5|1942.5|1948.9|1942.9|1947.6|1941.6|19
1745600400000|2025-04-25 17:00:00|1948.6|1942.6|1947.9|1941.9|1948.9|1942.9|1947.9|1941.9|7
1745600700000|2025-04-25 17:05:00|1947.3|1941.3|1946.9|1940.9|1947.3|1941.3|1945.6|1939.6|9
1745601000000|2025-04-25 17:10:00|1946.8|1940.8|1947.6|1941.6|1947.6|1941.6|1946.8|1940.8|5
1745601300000|2025-04-25 17:15:00|1947.8|1941.8|1948.5|1942.5|1948.5|1942.5|1947.8|1941.8|4
1745601900000|2025-04-25 17:25:00|1948|1942|1947.9|1941.9|1948|1942|1947.9|1941.9|2
1745602200000|2025-04-25 17:30:00|1947.8|1941.8|1947.4|1941.4|1947.8|1941.8|1947.4|1941.4|2
1745602500000|2025-04-25 17:35:00|1947.1|1941.1|1947.3|1941.3|1947.4|1941.4|1947|1941|13
1745602800000|2025-04-25 17:40:00|1946.8|1940.8|1947|1941|1947|1941|1946.8|1940.8|2
1745603700000|2025-04-25 17:55:00|1947.3|1941.3|1953|1934.3|1953.8|1941.4|1947.3|1932.3|10
1745798400000|2025-04-28 00:00:00|1951.9|1945.9|1952.1|1946.1|1952.3|1946.3|1951.9|1945.9|4
1745798700000|2025-04-28 00:05:00|1951.8|1945.8|1948.6|1942.6|1951.9|1945.9|1948.6|1942.6|8
1745799000000|2025-04-28 00:10:00|1948.4|1942.4|1947.6|1941.6|1948.4|1942.4|1946.5|1940.5|15
1745799300000|2025-04-28 00:15:00|1947.5|1941.5|1946.8|1940.8|1947.5|1941.5|1945|1939|19
1745799600000|2025-04-28 00:20:00|1946.6|1940.6|1947.3|1941.3|1947.5|1941.5|1944.3|1938.3|26
1745799900000|2025-04-28 00:25:00|1947.6|1941.6|1948.8|1942.8|1948.8|1942.8|1947.6|1941.6|10
1745800200000|2025-04-28 00:30:00|1948.5|1942.5|1949.3|1943.3|1949.3|1943.3|1948.5|1942.5|4
1745800500000|2025-04-28 00:35:00|1949|1943|1949.3|1943.3|1949.3|1943.3|1949|1943|6
1745801100000|2025-04-28 00:45:00|1949.5|1943.5|1949.8|1943.8|1949.8|1943.8|1949.5|1943.5|2
1745801400000|2025-04-28 00:50:00|1950|1944|1950.3|1944.3|1950.3|1944.3|1950|1944|2
1745801700000|2025-04-28 00:55:00|1949.9|1943.9|1948.8|1942.8|1950.5|1944.5|1948.3|1942.3|10
1745802000000|2025-04-28 01:00:00|1948.3|1942.3|1950.8|1944.8|1950.8|1944.8|1947.5|1941.5|46
1745802300000|2025-04-28 01:05:00|1951|1945|1952.3|1946.3|1953|1947|1950.9|1944.9|47
1745802600000|2025-04-28 01:10:00|1952.5|1946.5|1949.8|1943.8|1952.8|1946.8|1949.8|1943.8|12
1745802900000|2025-04-28 01:15:00|1950.1|1944.1|1952.6|1946.6|1953.8|1947.8|1950.1|1944.1|34
1745803200000|2025-04-28 01:20:00|1952.8|1946.8|1953|1947|1953.5|1947.5|1952.8|1946.8|8
1745803500000|2025-04-28 01:25:00|1953.3|1947.3|1953.8|1947.8|1954.3|1948.3|1953.3|1947.3|11
1745803800000|2025-04-28 01:30:00|1954|1948|1952.3|1946.3|1954.3|1948.3|1951.6|1945.6|47
1745804100000|2025-04-28 01:35:00|1951.4|1945.4|1948.4|1942.4|1952.3|1946.3|1948.4|1942.4|42
1745804400000|2025-04-28 01:40:00|1948.9|1942.9|1948.8|1942.8|1949.6|1943.6|1947.9|1941.9|32
1745804700000|2025-04-28 01:45:00|1948.9|1942.9|1948.8|1942.8|1949.1|1943.1|1948.8|1942.8|7
1745805000000|2025-04-28 01:50:00|1948.5|1942.5|1946.4|1940.4|1948.5|1942.5|1945.9|1939.9|20
1745805300000|2025-04-28 01:55:00|1946.6|1940.6|1947.3|1941.3|1947.4|1941.4|1946.4|1940.4|16
1745805600000|2025-04-28 02:00:00|1947.1|1941.1|1947.3|1941.3|1947.6|1941.6|1946.9|1940.9|17
1745805900000|2025-04-28 02:05:00|1947|1941|1946.3|1940.3|1947|1941|1945.9|1939.9|9
1745806200000|2025-04-28 02:10:00|1946.1|1940.1|1945.8|1939.8|1946.5|1940.5|1945.5|1939.5|28
1745806500000|2025-04-28 02:15:00|1945.6|1939.6|1946.3|1940.3|1946.8|1940.8|1945.6|1939.6|13
1745806800000|2025-04-28 02:20:00|1946.5|1940.5|1947.8|1941.8|1947.8|1941.8|1946.5|1940.5|8
1745807100000|2025-04-28 02:25:00|1947.3|1941.3|1947.3|1941.3|1947.3|1941.3|1947.1|1941.1|3
1745807400000|2025-04-28 02:30:00|1947.4|1941.4|1948.3|1942.3|1948.8|1942.8|1947.4|1941.4|42
1745807700000|2025-04-28 02:35:00|1948.5|1942.5|1948|1942|1948.5|1942.5|1948|1942|5
1745808000000|2025-04-28 02:40:00|1948.3|1942.3|1949|1943|1949|1943|1947.9|1941.9|6
1745808300000|2025-04-28 02:45:00|1948.8|1942.8|1949.6|1943.6|1949.6|1943.6|1948.5|1942.5|8
1745808600000|2025-04-28 02:50:00|1949.5|1943.5|1949.9|1943.9|1949.9|1943.9|1949.5|1943.5|3
1745808900000|2025-04-28 02:55:00|1949.8|1943.8|1948.5|1942.5|1949.8|1943.8|1947|1941|13
1745809200000|2025-04-28 03:00:00|1948.4|1942.4|1949.8|1943.8|1949.8|1943.8|1947.4|1941.4|18
1745809500000|2025-04-28 03:05:00|1949.9|1943.9|1952.1|1946.1|1952.6|1946.6|1949.9|1943.9|13
1745809800000|2025-04-28 03:10:00|1952.3|1946.3|1952.8|1946.8|1953.4|1947.4|1952.1|1946.1|23
1745810100000|2025-04-28 03:15:00|1952.6|1946.6|1952.8|1946.8|1953.3|1947.3|1951.9|1945.9|13
1745810400000|2025-04-28 03:20:00|1953|1947|1954.3|1948.3|1954.9|1948.9|1953|1947|18
1745810700000|2025-04-28 03:25:00|1954|1948|1955.6|1949.6|1955.8|1949.8|1953.5|1947.5|21
1745811000000|2025-04-28 03:30:00|1955.8|1949.8|1957.3|1951.3|1957.4|1951.4|1955|1949|23
1745811300000|2025-04-28 03:35:00|1957.4|1951.4|1959.3|1953.3|1960.6|1954.6|1957.4|1951.4|19
1745811600000|2025-04-28 03:40:00|1959|1953|1958.8|1952.8|1959|1953|1958.8|1952.8|2
1745811900000|2025-04-28 03:45:00|1958.5|1952.5|1959.3|1953.3|1959.3|1953.3|1958.3|1952.3|9
1745812200000|2025-04-28 03:50:00|1959.4|1953.4|1958.8|1952.8|1960.1|1954.1|1958.8|1952.8|12
1745812500000|2025-04-28 03:55:00|1959|1953|1959|1953|1959|1953|1959|1953|1
1745812800000|2025-04-28 04:00:00|1959.3|1953.3|1959.3|1953.3|1959.3|1953.3|1959.3|1953.3|1
1745813100000|2025-04-28 04:05:00|1958.8|1952.8|1958.3|1952.3|1959.8|1953.8|1958.3|1952.3|8
1745813400000|2025-04-28 04:10:00|1958.5|1952.5|1958.3|1952.3|1958.6|1952.6|1958.3|1952.3|3
1745813700000|2025-04-28 04:15:00|1958.5|1952.5|1958.6|1952.6|1958.6|1952.6|1958.5|1952.5|6
1745814000000|2025-04-28 04:20:00|1958.5|1952.5|1958.8|1952.8|1958.8|1952.8|1958.5|1952.5|3
1745814300000|2025-04-28 04:25:00|1957.8|1951.8|1958.6|1952.6|1958.6|1952.6|1957.8|1951.8|4
1745814600000|2025-04-28 04:30:00|1958.5|1952.5|1958.6|1952.6|1958.6|1952.6|1958.5|1952.5|2
1745814900000|2025-04-28 04:35:00|1958.9|1952.9|1959|1953|1959|1953|1958.9|1952.9|2
1745815200000|2025-04-28 04:40:00|1959.1|1953.1|1959.1|1953.1|1959.1|1953.1|1959|1953|3
1745815500000|2025-04-28 04:45:00|1959.4|1953.4|1960.5|1954.5|1960.5|1954.5|1959.4|1953.4|5
1745815800000|2025-04-28 04:50:00|1960.8|1954.8|1961|1955|1961.3|1955.3|1960.5|1954.5|11
1745816100000|2025-04-28 04:55:00|1960.8|1954.8|1960.5|1954.5|1960.8|1954.8|1960|1954|5
1745816400000|2025-04-28 05:00:00|1960.8|1954.8|1961|1955|1961.3|1955.3|1960.3|1954.3|18
1745816700000|2025-04-28 05:05:00|1961.3|1955.3|1961.3|1955.3|1961.5|1955.5|1960.4|1954.4|12
1745817000000|2025-04-28 05:10:00|1961.4|1955.4|1961.1|1955.1|1961.9|1955.9|1960.6|1954.6|17
1745817300000|2025-04-28 05:15:00|1961.3|1955.3|1962.1|1956.1|1962.1|1956.1|1961.3|1955.3|9
1745817600000|2025-04-28 05:20:00|1962.4|1956.4|1962.4|1956.4|1963|1957|1962.1|1956.1|15
1745817900000|2025-04-28 05:25:00|1962.6|1956.6|1964|1958|1964.3|1958.3|1962.5|1956.5|18
1745818200000|2025-04-28 05:30:00|1963.6|1957.6|1964.1|1958.1|1965.4|1959.4|1963|1957|64
1745818500000|2025-04-28 05:35:00|1963.6|1957.6|1965.8|1959.8|1965.8|1959.8|1962.9|1956.9|32
1745818800000|2025-04-28 05:40:00|1966|1960|1965|1959|1966|1960|1964.9|1958.9|18
1745819100000|2025-04-28 05:45:00|1965.3|1959.3|1965.4|1959.4|1965.4|1959.4|1964.4|1958.4|12
1745819400000|2025-04-28 05:50:00|1965.5|1959.5|1965.9|1959.9|1966.4|1960.4|1964.9|1958.9|21
1745819700000|2025-04-28 05:55:00|1966|1960|1965.6|1959.6|1966.4|1960.4|1965.3|1959.3|25
1745820000000|2025-04-28 06:00:00|1965.9|1959.9|1966.5|1960.5|1967.1|1961.1|1965.9|1959.9|52
1745820300000|2025-04-28 06:05:00|1966.8|1960.8|1966|1960|1966.9|1960.9|1964.9|1958.9|32
1745820600000|2025-04-28 06:10:00|1965.9|1959.9|1965.9|1959.9|1967.1|1961.1|1965.5|1959.5|12
1745820900000|2025-04-28 06:15:00|1965.8|1959.8|1965.6|1959.6|1965.8|1959.8|1965.6|1959.6|2
1745821200000|2025-04-28 06:20:00|1965.5|1959.5|1965.3|1959.3|1965.5|1959.5|1965.3|1959.3|4
1745821500000|2025-04-28 06:25:00|1965.4|1959.4|1964.8|1958.8|1965.4|1959.4|1964.5|1958.5|34
1745821800000|2025-04-28 06:30:00|1964.6|1958.6|1963.6|1957.6|1964.6|1958.6|1962.8|1956.8|54
1745822100000|2025-04-28 06:35:00|1963.8|1957.8|1967.6|1961.6|1967.9|1961.9|1963.8|1957.8|44
1745822400000|2025-04-28 06:40:00|1967.9|1961.9|1967|1961|1967.9|1961.9|1967|1961|15
1745822700000|2025-04-28 06:45:00|1967.3|1961.3|1967.3|1961.3|1967.4|1961.4|1967.3|1961.3|3
1745823000000|2025-04-28 06:50:00|1967.1|1961.1|1966|1960|1967.1|1961.1|1966|1960|10
1745823300000|2025-04-28 06:55:00|1965.4|1959.4|1967|1961|1968.1|1962.1|1965.4|1959.4|30
1745823600000|2025-04-28 07:00:00|1967.1|1961.1|1969.6|1963.6|1970.6|1964.6|1967|1961|33
1745823900000|2025-04-28 07:05:00|1969.9|1963.9|1970.1|1964.1|1970.4|1964.4|1969.9|1963.9|9
1745824200000|2025-04-28 07:10:00|1970.4|1964.4|1969.4|1963.4|1970.4|1964.4|1968.9|1962.9|19
1745824500000|2025-04-28 07:15:00|1969.6|1963.6|1969.9|1963.9|1970.1|1964.1|1968.9|1962.9|14
1745824800000|2025-04-28 07:20:00|1970.1|1964.1|1971.6|1965.6|1971.6|1965.6|1970.1|1964.1|15
1745825100000|2025-04-28 07:25:00|1971.4|1965.4|1969.9|1963.9|1971.4|1965.4|1969.9|1963.9|13
1745825400000|2025-04-28 07:30:00|1970.1|1964.1|1970.6|1964.6|1971.6|1965.6|1970.1|1964.1|17
1745825700000|2025-04-28 07:35:00|1970.9|1964.9|1971.1|1965.1|1971.1|1965.1|1970.9|1964.9|2
1745826000000|2025-04-28 07:40:00|1970.9|1964.9|1969.9|1963.9|1970.9|1964.9|1969.9|1963.9|10
1745826300000|2025-04-28 07:45:00|1970.1|1964.1|1970.6|1964.6|1970.6|1964.6|1969.9|1963.9|13
1745826600000|2025-04-28 07:50:00|1970.9|1964.9|1971.4|1965.4|1971.6|1965.6|1970.6|1964.6|15
1745826900000|2025-04-28 07:55:00|1971.6|1965.6|1970.1|1964.1|1971.9|1965.9|1970.1|1964.1|18
1745827200000|2025-04-28 08:00:00|1968.9|1962.9|1970.6|1964.6|1970.9|1964.9|1968.6|1962.6|39
1745827500000|2025-04-28 08:05:00|1970.4|1964.4|1971.1|1965.1|1971.1|1965.1|1970.1|1964.1|15
1745827800000|2025-04-28 08:10:00|1970.9|1964.9|1969.9|1963.9|1970.9|1964.9|1969.6|1963.6|14
1745828100000|2025-04-28 08:15:00|1969.4|1963.4|1969.1|1963.1|1969.4|1963.4|1968.4|1962.4|14
1745828400000|2025-04-28 08:20:00|1968.9|1962.9|1969.6|1963.6|1969.6|1963.6|1967.6|1961.6|21
1745828700000|2025-04-28 08:25:00|1969.4|1963.4|1966.6|1960.6|1969.6|1963.6|1966.6|1960.6|20
1745829000000|2025-04-28 08:30:00|1966.9|1960.9|1967.1|1961.1|1967.1|1961.1|1966.4|1960.4|14
1745829300000|2025-04-28 08:35:00|1967.4|1961.4|1967.1|1961.1|1967.6|1961.6|1966.4|1960.4|23
1745829600000|2025-04-28 08:40:00|1967.4|1961.4|1968.1|1962.1|1968.1|1962.1|1967.1|1961.1|10
1745829900000|2025-04-28 08:45:00|1967.9|1961.9|1968.4|1962.4|1968.6|1962.6|1967.4|1961.4|11
1745830200000|2025-04-28 08:50:00|1968.6|1962.6|1969.1|1963.1|1969.6|1963.6|1967.6|1961.6|27
1745830500000|2025-04-28 08:55:00|1969.4|1963.4|1969.6|1963.6|1970.1|1964.1|1968.9|1962.9|17
1745830800000|2025-04-28 09:00:00|1969.9|1963.9|1969.9|1963.9|1970.4|1964.4|1969.6|1963.6|15
1745831100000|2025-04-28 09:05:00|1970.1|1964.1|1969.9|1963.9|1970.1|1964.1|1969.9|1963.9|2
1745831400000|2025-04-28 09:10:00|1969.6|1963.6|1969.6|1963.6|1969.6|1963.6|1969.4|1963.4|7
1745831700000|2025-04-28 09:15:00|1969.9|1963.9|1971.4|1965.4|1971.6|1965.6|1969.9|1963.9|16
1745832000000|2025-04-28 09:20:00|1971.1|1965.1|1971.4|1965.4|1971.6|1965.6|1971.1|1965.1|10
1745832300000|2025-04-28 09:25:00|1971.6|1965.6|1970.4|1964.4|1971.6|1965.6|1970.1|1964.1|13
1745832600000|2025-04-28 09:30:00|1970.6|1964.6|1970.1|1964.1|1971.4|1965.4|1969.4|1963.4|19
1745832900000|2025-04-28 09:35:00|1969.9|1963.9|1968.4|1962.4|1970.4|1964.4|1968.4|1962.4|13
1745833200000|2025-04-28 09:40:00|1968.6|1962.6|1968.6|1962.6|1969.4|1963.4|1968.4|1962.4|13
1745833500000|2025-04-28 09:45:00|1968.4|1962.4|1967.6|1961.6|1968.6|1962.6|1965.9|1959.9|38
1745833800000|2025-04-28 09:50:00|1967.9|1961.9|1967.1|1961.1|1968.6|1962.6|1966.6|1960.6|13
1745834100000|2025-04-28 09:55:00|1967.4|1961.4|1967.4|1961.4|1967.9|1961.9|1966.6|1960.6|10
1745834400000|2025-04-28 10:00:00|1967.6|1961.6|1968.1|1962.1|1968.4|1962.4|1967.4|1961.4|10
1745834700000|2025-04-28 10:05:00|1968.4|1962.4|1968.6|1962.6|1969.6|1963.6|1968.4|1962.4|5
1745835000000|2025-04-28 10:10:00|1968.9|1962.9|1969.6|1963.6|1970.1|1964.1|1968.9|1962.9|15
1745835300000|2025-04-28 10:15:00|1969.9|1963.9|1969.6|1963.6|1969.9|1963.9|1969.4|1963.4|8
1745835600000|2025-04-28 10:20:00|1968.9|1962.9|1970.1|1964.1|1970.9|1964.9|1967.9|1961.9|22
1745835900000|2025-04-28 10:25:00|1970.4|1964.4|1970.6|1964.6|1971.1|1965.1|1969.9|1963.9|14
1745836200000|2025-04-28 10:30:00|1971.1|1965.1|1971.6|1965.6|1972.1|1966.1|1970.9|1964.9|16
1745836500000|2025-04-28 10:35:00|1971.9|1965.9|1972.6|1966.6|1973.4|1967.4|1971.9|1965.9|14
1745836800000|2025-04-28 10:40:00|1972.9|1966.9|1972.4|1966.4|1972.9|1966.9|1972.4|1966.4|3
1745837100000|2025-04-28 10:45:00|1972.1|1966.1|1972.1|1966.1|1972.1|1966.1|1971.9|1965.9|3
1745837400000|2025-04-28 10:50:00|1972.4|1966.4|1971.1|1965.1|1972.4|1966.4|1971.1|1965.1|9
1745837700000|2025-04-28 10:55:00|1970.9|1964.9|1971.1|1965.1|1971.4|1965.4|1970.4|1964.4|12
1745838000000|2025-04-28 11:00:00|1971.4|1965.4|1971.4|1965.4|1971.6|1965.6|1970.6|1964.6|19
1745838300000|2025-04-28 11:05:00|1971.1|1965.1|1967.4|1961.4|1971.4|1965.4|1967.4|1961.4|25
1745838600000|2025-04-28 11:10:00|1967.6|1961.6|1968.6|1962.6|1968.6|1962.6|1967.4|1961.4|18
1745838900000|2025-04-28 11:15:00|1968.4|1962.4|1968.4|1962.4|1968.6|1962.6|1967.6|1961.6|10
1745839200000|2025-04-28 11:20:00|1968.1|1962.1|1968.4|1962.4|1968.6|1962.6|1967.9|1961.9|16
1745839500000|2025-04-28 11:25:00|1968.6|1962.6|1968.9|1962.9|1969.1|1963.1|1968.4|1962.4|13
1745839800000|2025-04-28 11:30:00|1969.1|1963.1|1972.1|1966.1|1972.1|1966.1|1968.9|1962.9|19
1745840100000|2025-04-28 11:35:00|1971.6|1965.6|1972.4|1966.4|1973.1|1967.1|1971.6|1965.6|22
1745840400000|2025-04-28 11:40:00|1972.1|1966.1|1972.1|1966.1|1972.9|1966.9|1972.1|1966.1|11
1745840700000|2025-04-28 11:45:00|1972.4|1966.4|1974|1968|1974.6|1968.6|1972.4|1966.4|19
1745841000000|2025-04-28 11:50:00|1974.1|1968.1|1975.4|1969.4|1976.1|1970.1|1974|1968|49
1745841300000|2025-04-28 11:55:00|1975.9|1969.9|1976.1|1970.1|1976.6|1970.6|1975.4|1969.4|23
1745841600000|2025-04-28 12:00:00|1976.4|1970.4|1979.1|1973.1|1979.6|1973.6|1976.4|1970.4|32
1745841900000|2025-04-28 12:05:00|1978.9|1972.9|1978.6|1972.6|1979.1|1973.1|1977.4|1971.4|23
1745842200000|2025-04-28 12:10:00|1978.9|1972.9|1977.1|1971.1|1979.1|1973.1|1976.6|1970.6|25
1745842500000|2025-04-28 12:15:00|1977.4|1971.4|1979.4|1973.4|1979.6|1973.6|1977.4|1971.4|17
1745842800000|2025-04-28 12:20:00|1979.6|1973.6|1980.4|1974.4|1980.6|1974.6|1979.4|1973.4|14
1745843100000|2025-04-28 12:25:00|1980.1|1974.1|1980.1|1974.1|1980.4|1974.4|1979.4|1973.4|11
1745843400000|2025-04-28 12:30:00|1980.4|1974.4|1979.9|1973.9|1980.6|1974.6|1979.6|1973.6|16
1745843700000|2025-04-28 12:35:00|1980.1|1974.1|1979.9|1973.9|1980.6|1974.6|1979.6|1973.6|10
1745844000000|2025-04-28 12:40:00|1979.6|1973.6|1979.6|1973.6|1979.9|1973.9|1978.9|1972.9|14
1745844300000|2025-04-28 12:45:00|1979.9|1973.9|1980.6|1974.6|1980.6|1974.6|1979.4|1973.4|11
1745844600000|2025-04-28 12:50:00|1980.4|1974.4|1980.6|1974.6|1981.1|1975.1|1980.4|1974.4|9
1745844900000|2025-04-28 12:55:00|1980.4|1974.4|1980.9|1974.9|1981.9|1975.9|1979.4|1973.4|47
1745845200000|2025-04-28 13:00:00|1980.4|1974.4|1977.8|1971.8|1980.4|1974.4|1972.9|1966.9|185
1745845500000|2025-04-28 13:05:00|1977.5|1971.5|1975.4|1969.4|1977.6|1971.6|1973.9|1967.9|62
1745845800000|2025-04-28 13:10:00|1975.1|1969.1|1974.9|1968.9|1976.3|1970.3|1974.4|1968.4|63
1745846100000|2025-04-28 13:15:00|1974.6|1968.6|1974.9|1968.9|1975.4|1969.4|1974.6|1968.6|22
1745846400000|2025-04-28 13:20:00|1974.6|1968.6|1974.9|1968.9|1975.4|1969.4|1974.4|1968.4|15
1745846700000|2025-04-28 13:25:00|1975.1|1969.1|1974.1|1968.1|1975.4|1969.4|1973.9|1967.9|31
1745847000000|2025-04-28 13:30:00|1973.9|1967.9|1973.6|1967.6|1975.1|1969.1|1972.9|1966.9|29
1745847300000|2025-04-28 13:35:00|1973.4|1967.4|1974.1|1968.1|1974.1|1968.1|1970.4|1964.4|80
1745847600000|2025-04-28 13:40:00|1973.9|1967.9|1973.9|1967.9|1973.9|1967.9|1972.9|1966.9|20
1745847900000|2025-04-28 13:45:00|1974.1|1968.1|1973.6|1967.6|1974.9|1968.9|1973.4|1967.4|24
1745848200000|2025-04-28 13:50:00|1973.9|1967.9|1973.6|1967.6|1974.4|1968.4|1972.9|1966.9|30
1745848500000|2025-04-28 13:55:00|1973.4|1967.4|1969.6|1963.6|1973.6|1967.6|1969.6|1963.6|28
1745848800000|2025-04-28 14:00:00|1968.9|1962.9|1971.6|1965.6|1971.6|1965.6|1968.4|1962.4|32
1745849100000|2025-04-28 14:05:00|1971.9|1965.9|1974.4|1968.4|1974.9|1968.9|1971.9|1965.9|26
1745849400000|2025-04-28 14:10:00|1973.9|1967.9|1973.9|1967.9|1973.9|1967.9|1973.4|1967.4|8
1745849700000|2025-04-28 14:15:00|1974.1|1968.1|1974.9|1968.9|1975.4|1969.4|1974.1|1968.1|12
1745850000000|2025-04-28 14:20:00|1974.6|1968.6|1976.6|1970.6|1976.6|1970.6|1974.1|1968.1|20
1745850300000|2025-04-28 14:25:00|1976.9|1970.9|1977.6|1971.6|1977.9|1971.9|1976.1|1970.1|15
1745850600000|2025-04-28 14:30:00|1977.4|1971.4|1978.9|1972.9|1979.8|1973.8|1976.6|1970.6|49
1745850900000|2025-04-28 14:35:00|1978.6|1972.6|1979.4|1973.4|1979.9|1973.9|1978.1|1972.1|24
1745851200000|2025-04-28 14:40:00|1979.6|1973.6|1977.9|1971.9|1979.9|1973.9|1977.9|1971.9|28
1745851500000|2025-04-28 14:45:00|1977.6|1971.6|1978.1|1972.1|1978.4|1972.4|1977.1|1971.1|19
1745851800000|2025-04-28 14:50:00|1978.4|1972.4|1974.9|1968.9|1978.4|1972.4|1974.9|1968.9|24
1745852100000|2025-04-28 14:55:00|1974.6|1968.6|1971.4|1965.4|1974.9|1968.9|1971.4|1965.4|50
1745852400000|2025-04-28 15:00:00|1971.1|1965.1|1965.4|1959.4|1971.1|1965.1|1964.6|1958.6|90
1745852700000|2025-04-28 15:05:00|1965.6|1959.6|1963.4|1957.4|1966.4|1960.4|1962.4|1956.4|47
1745853000000|2025-04-28 15:10:00|1963.6|1957.6|1967.1|1961.1|1967.1|1961.1|1963.6|1957.6|22
1745853300000|2025-04-28 15:15:00|1966.9|1960.9|1969.1|1963.1|1969.6|1963.6|1966.4|1960.4|24
1745853600000|2025-04-28 15:20:00|1968.9|1962.9|1968.6|1962.6|1970.1|1964.1|1967.9|1961.9|40
1745853900000|2025-04-28 15:25:00|1968.9|1962.9|1970.4|1964.4|1970.4|1964.4|1967.1|1961.1|29
1745854200000|2025-04-28 15:30:00|1970.6|1964.6|1966.6|1960.6|1970.9|1964.9|1966.1|1960.1|32
1745854500000|2025-04-28 15:35:00|1966.4|1960.4|1966.4|1960.4|1967.4|1961.4|1965.9|1959.9|11
1745854800000|2025-04-28 15:40:00|1966.6|1960.6|1966.4|1960.4|1967.9|1961.9|1966.4|1960.4|16
1745855100000|2025-04-28 15:45:00|1966.6|1960.6|1968.4|1962.4|1968.6|1962.6|1966.6|1960.6|14
1745855400000|2025-04-28 15:50:00|1968.6|1962.6|1970.4|1964.4|1970.4|1964.4|1968.6|1962.6|23
1745855700000|2025-04-28 15:55:00|1970.6|1964.6|1969.9|1963.9|1972.4|1966.4|1968.9|1962.9|84
1745856000000|2025-04-28 16:00:00|1970.1|1964.1|1969.9|1963.9|1970.1|1964.1|1969.4|1963.4|4
1745856300000|2025-04-28 16:05:00|1970.1|1964.1|1971.1|1965.1|1971.1|1965.1|1970.1|1964.1|3
1745856600000|2025-04-28 16:10:00|1971.6|1965.6|1971.6|1965.6|1971.6|1965.6|1971.6|1965.6|1
1745856900000|2025-04-28 16:15:00|1971.9|1965.9|1973.9|1967.9|1974.4|1968.4|1971.6|1965.6|16
1745857200000|2025-04-28 16:20:00|1973.6|1967.6|1973.1|1967.1|1973.6|1967.6|1972.6|1966.6|11
1745857500000|2025-04-28 16:25:00|1973.4|1967.4|1973.9|1967.9|1973.9|1967.9|1973.1|1967.1|5
1745857800000|2025-04-28 16:30:00|1974.1|1968.1|1974.1|1968.1|1974.4|1968.4|1973.6|1967.6|11
1745858100000|2025-04-28 16:35:00|1973.6|1967.6|1974.1|1968.1|1975.4|1969.4|1973.1|1967.1|10
1745858400000|2025-04-28 16:40:00|1973.4|1967.4|1975.1|1969.1|1975.4|1969.4|1973.4|1967.4|7
1745858700000|2025-04-28 16:45:00|1975.4|1969.4|1975.6|1969.6|1975.6|1969.6|1975.4|1969.4|2
1745859000000|2025-04-28 16:50:00|1975.4|1969.4|1975.6|1969.6|1975.6|1969.6|1975.4|1969.4|2
1745859300000|2025-04-28 16:55:00|1975.9|1969.9|1977.6|1971.6|1978.6|1972.6|1975.6|1969.6|23
1745859600000|2025-04-28 17:00:00|1977|1971|1976.4|1970.4|1977|1971|1975.9|1969.9|4
1745860200000|2025-04-28 17:10:00|1977.3|1971.3|1976.6|1970.6|1978.1|1972.1|1976.6|1970.6|6
1745860500000|2025-04-28 17:15:00|1976.5|1970.5|1976.6|1970.6|1976.6|1970.6|1976.5|1970.5|2
1745861700000|2025-04-28 17:35:00|1975.6|1969.6|1976|1970|1976.6|1970.6|1975.6|1969.6|6
1745862000000|2025-04-28 17:40:00|1976.3|1970.3|1976.6|1970.6|1976.6|1970.6|1976.3|1970.3|3
1745862900000|2025-04-28 17:55:00|1976.9|1970.9|1985.5|1966.8|1985.5|1971.5|1976.8|1965|9
1745884800000|2025-04-29 00:00:00|1973.1|1967.1|1975.8|1969.8|1975.8|1969.8|1972.3|1966.3|13
1745885100000|2025-04-29 00:05:00|1975.5|1969.5|1976|1970|1976.3|1970.3|1975.3|1969.3|9
1745885400000|2025-04-29 00:10:00|1975.6|1969.6|1975.5|1969.5|1976|1970|1975.5|1969.5|6
1745885700000|2025-04-29 00:15:00|1975.3|1969.3|1975|1969|1975.3|1969.3|1975|1969|2
1745886000000|2025-04-29 00:20:00|1974.8|1968.8|1974.3|1968.3|1974.8|1968.8|1973.8|1967.8|5
1745886300000|2025-04-29 00:25:00|1974|1968|1974.3|1968.3|1974.3|1968.3|1974|1968|7
1745886600000|2025-04-29 00:30:00|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1
1745886900000|2025-04-29 00:35:00|1974.5|1968.5|1974.5|1968.5|1975.5|1969.5|1974.3|1968.3|9
1745887200000|2025-04-29 00:40:00|1974.6|1968.6|1974.8|1968.8|1974.9|1968.9|1974.6|1968.6|5
1745887500000|2025-04-29 00:45:00|1974.9|1968.9|1974.8|1968.8|1974.9|1968.9|1974|1968|7
1745887800000|2025-04-29 00:50:00|1974.5|1968.5|1974.3|1968.3|1974.5|1968.5|1973.9|1967.9|4
1745888100000|2025-04-29 00:55:00|1974.4|1968.4|1974.3|1968.3|1974.4|1968.4|1974.3|1968.3|2
1745888400000|2025-04-29 01:00:00|1974.5|1968.5|1970.5|1964.5|1974.8|1968.8|1970.4|1964.4|35
1745888700000|2025-04-29 01:05:00|1970.4|1964.4|1970.8|1964.8|1970.9|1964.9|1970.4|1964.4|7
1745889000000|2025-04-29 01:10:00|1971|1965|1971|1965|1971|1965|1971|1965|1
1745889300000|2025-04-29 01:15:00|1970.8|1964.8|1971.5|1965.5|1972|1966|1970.8|1964.8|12
1745889600000|2025-04-29 01:20:00|1971.3|1965.3|1970.4|1964.4|1971.3|1965.3|1970.4|1964.4|4
1745889900000|2025-04-29 01:25:00|1970.8|1964.8|1971.3|1965.3|1971.3|1965.3|1970.8|1964.8|5
1745890200000|2025-04-29 01:30:00|1971|1965|1972.8|1966.8|1973|1967|1970.8|1964.8|15
1745890500000|2025-04-29 01:35:00|1972.9|1966.9|1971.3|1965.3|1973.5|1967.5|1971.3|1965.3|10
1745890800000|2025-04-29 01:40:00|1971.6|1965.6|1971.6|1965.6|1971.6|1965.6|1970.8|1964.8|17
1745891100000|2025-04-29 01:45:00|1971.8|1965.8|1972.8|1966.8|1972.9|1966.9|1971.8|1965.8|10
1745891400000|2025-04-29 01:50:00|1972.5|1966.5|1971.8|1965.8|1972.8|1966.8|1971.5|1965.5|11
1745891700000|2025-04-29 01:55:00|1972|1966|1973.6|1967.6|1973.9|1967.9|1971.9|1965.9|23
1745892000000|2025-04-29 02:00:00|1973.9|1967.9|1976.8|1970.8|1977.6|1971.6|1973.6|1967.6|32
1745892300000|2025-04-29 02:05:00|1977|1971|1975.3|1969.3|1977|1971|1974|1968|28
1745892600000|2025-04-29 02:10:00|1975.4|1969.4|1976.3|1970.3|1976.3|1970.3|1974.6|1968.6|13
1745892900000|2025-04-29 02:15:00|1976.1|1970.1|1976.1|1970.1|1977.3|1971.3|1975.9|1969.9|17
1745893200000|2025-04-29 02:20:00|1975.9|1969.9|1975.4|1969.4|1975.9|1969.9|1975.1|1969.1|7
1745893500000|2025-04-29 02:25:00|1975.1|1969.1|1975.1|1969.1|1975.1|1969.1|1975.1|1969.1|1
1745893800000|2025-04-29 02:30:00|1975|1969|1974.1|1968.1|1975.1|1969.1|1973.4|1967.4|22
1745894100000|2025-04-29 02:35:00|1973.8|1967.8|1973.3|1967.3|1974.5|1968.5|1972.8|1966.8|21
1745894400000|2025-04-29 02:40:00|1973|1967|1972.5|1966.5|1973.5|1967.5|1972.5|1966.5|7
1745894700000|2025-04-29 02:45:00|1972.9|1966.9|1973.6|1967.6|1973.9|1967.9|1972.9|1966.9|9
1745895000000|2025-04-29 02:50:00|1973.5|1967.5|1972|1966|1973.6|1967.6|1971.8|1965.8|17
1745895300000|2025-04-29 02:55:00|1972.3|1966.3|1970.4|1964.4|1972.4|1966.4|1970.4|1964.4|13
1745895600000|2025-04-29 03:00:00|1970.3|1964.3|1969.8|1963.8|1970.4|1964.4|1969.8|1963.8|9
1745895900000|2025-04-29 03:05:00|1969.4|1963.4|1969.5|1963.5|1969.8|1963.8|1969.4|1963.4|9
1745896200000|2025-04-29 03:10:00|1969.8|1963.8|1970.4|1964.4|1970.6|1964.6|1969.8|1963.8|6
1745896500000|2025-04-29 03:15:00|1970.6|1964.6|1971.4|1965.4|1971.4|1965.4|1970.6|1964.6|5
1745896800000|2025-04-29 03:20:00|1971.6|1965.6|1972.1|1966.1|1972.1|1966.1|1971.3|1965.3|15
1745897100000|2025-04-29 03:25:00|1972.3|1966.3|1969.8|1963.8|1972.3|1966.3|1969.5|1963.5|19
1745897400000|2025-04-29 03:30:00|1969.5|1963.5|1970|1964|1970|1964|1969.5|1963.5|14
1745897700000|2025-04-29 03:35:00|1969.8|1963.8|1970.3|1964.3|1970.3|1964.3|1969.8|1963.8|45
1745898000000|2025-04-29 03:40:00|1970|1964|1970.1|1964.1|1970.1|1964.1|1969.9|1963.9|4
1745898300000|2025-04-29 03:45:00|1970.3|1964.3|1969.8|1963.8|1970.3|1964.3|1969.8|1963.8|38
1745898600000|2025-04-29 03:50:00|1969.5|1963.5|1971.1|1965.1|1971.1|1965.1|1969.5|1963.5|5
1745898900000|2025-04-29 03:55:00|1971.4|1965.4|1971.6|1965.6|1971.6|1965.6|1971.4|1965.4|2
1745899200000|2025-04-29 04:00:00|1971.4|1965.4|1971.3|1965.3|1971.4|1965.4|1971.3|1965.3|2
1745899500000|2025-04-29 04:05:00|1971.1|1965.1|1970.3|1964.3|1971.1|1965.1|1970.1|1964.1|6
1745899800000|2025-04-29 04:10:00|1970|1964|1969.8|1963.8|1970|1964|1969.5|1963.5|4
1745900400000|2025-04-29 04:20:00|1969.9|1963.9|1970.3|1964.3|1970.5|1964.5|1969.9|1963.9|5
1745900700000|2025-04-29 04:25:00|1969.9|1963.9|1969.9|1963.9|1969.9|1963.9|1969.9|1963.9|1
1745901000000|2025-04-29 04:30:00|1969.8|1963.8|1969.3|1963.3|1969.8|1963.8|1969.3|1963.3|3
1745901300000|2025-04-29 04:35:00|1969.1|1963.1|1968|1962|1969.1|1963.1|1967.8|1961.8|7
1745901600000|2025-04-29 04:40:00|1968.3|1962.3|1967.8|1961.8|1968.5|1962.5|1967.8|1961.8|4
1745901900000|2025-04-29 04:45:00|1967.3|1961.3|1967.5|1961.5|1967.8|1961.8|1967.3|1961.3|6
1745902200000|2025-04-29 04:50:00|1967.4|1961.4|1967.3|1961.3|1967.8|1961.8|1967.3|1961.3|9
1745902500000|2025-04-29 04:55:00|1967.5|1961.5|1968|1962|1968.3|1962.3|1967.5|1961.5|11
1745902800000|2025-04-29 05:00:00|1967.8|1961.8|1967.3|1961.3|1968.8|1962.8|1967.3|1961.3|17
1745903100000|2025-04-29 05:05:00|1967|1961|1966|1960|1967|1961|1965.8|1959.8|14
1745903400000|2025-04-29 05:10:00|1965.8|1959.8|1965.8|1959.8|1965.8|1959.8|1965.5|1959.5|6
1745903700000|2025-04-29 05:15:00|1965.5|1959.5|1966.5|1960.5|1966.9|1960.9|1965.3|1959.3|17
1745904000000|2025-04-29 05:20:00|1966.4|1960.4|1966.6|1960.6|1966.6|1960.6|1965.5|1959.5|9
1745904300000|2025-04-29 05:25:00|1966.9|1960.9|1966.8|1960.8|1967.1|1961.1|1966.5|1960.5|12
1745904600000|2025-04-29 05:30:00|1966.5|1960.5|1967.3|1961.3|1968|1962|1966.5|1960.5|23
1745904900000|2025-04-29 05:35:00|1967.5|1961.5|1968.6|1962.6|1968.6|1962.6|1967.5|1961.5|11
1745905200000|2025-04-29 05:40:00|1968.5|1962.5|1970.3|1964.3|1970.3|1964.3|1968.5|1962.5|15
1745905500000|2025-04-29 05:45:00|1970.6|1964.6|1968.9|1962.9|1971|1965|1968.9|1962.9|14
1745905800000|2025-04-29 05:50:00|1969.1|1963.1|1968.9|1962.9|1969.3|1963.3|1968.8|1962.8|9
1745906100000|2025-04-29 05:55:00|1969.1|1963.1|1968.6|1962.6|1969.1|1963.1|1967.8|1961.8|10
1745906400000|2025-04-29 06:00:00|1968.4|1962.4|1970.8|1964.8|1970.8|1964.8|1968.4|1962.4|18
1745906700000|2025-04-29 06:05:00|1970.4|1964.4|1969.3|1963.3|1970.4|1964.4|1968.8|1962.8|11
1745907000000|2025-04-29 06:10:00|1969.5|1963.5|1971|1965|1971|1965|1969.5|1963.5|8
1745907300000|2025-04-29 06:15:00|1970.8|1964.8|1971.3|1965.3|1972.1|1966.1|1970.8|1964.8|13
1745907600000|2025-04-29 06:20:00|1971|1965|1969.6|1963.6|1971|1965|1969.6|1963.6|7
1745907900000|2025-04-29 06:25:00|1969.4|1963.4|1968.8|1962.8|1969.9|1963.9|1968.8|1962.8|9
1745908200000|2025-04-29 06:30:00|1968.9|1962.9|1971.8|1965.8|1971.8|1965.8|1968.9|1962.9|21
1745908500000|2025-04-29 06:35:00|1971.5|1965.5|1972.8|1966.8|1972.8|1966.8|1970.3|1964.3|16
1745908800000|2025-04-29 06:40:00|1971.8|1965.8|1972.9|1966.9|1973.1|1967.1|1971.8|1965.8|10
1745909100000|2025-04-29 06:45:00|1972.8|1966.8|1972.3|1966.3|1972.8|1966.8|1972.3|1966.3|2
1745909400000|2025-04-29 06:50:00|1971.8|1965.8|1969.9|1963.9|1971.8|1965.8|1969.8|1963.8|10
1745909700000|2025-04-29 06:55:00|1969.6|1963.6|1970.5|1964.5|1970.9|1964.9|1968.9|1962.9|35
1745910000000|2025-04-29 07:00:00|1970.9|1964.9|1974.4|1968.4|1975.3|1969.3|1970.9|1964.9|34
1745910300000|2025-04-29 07:05:00|1974.1|1968.1|1974.6|1968.6|1974.6|1968.6|1973.4|1967.4|11
1745910600000|2025-04-29 07:10:00|1974.9|1968.9|1975.9|1969.9|1976.9|1970.9|1974.4|1968.4|26
1745910900000|2025-04-29 07:15:00|1976.1|1970.1|1974.6|1968.6|1977.4|1971.4|1974.1|1968.1|52
1745911200000|2025-04-29 07:20:00|1974.9|1968.9|1972.6|1966.6|1975.1|1969.1|1972.6|1966.6|32
1745911500000|2025-04-29 07:25:00|1972.4|1966.4|1973.6|1967.6|1973.9|1967.9|1972.4|1966.4|16
1745911800000|2025-04-29 07:30:00|1973.9|1967.9|1972.9|1966.9|1974.1|1968.1|1971.4|1965.4|27
1745912100000|2025-04-29 07:35:00|1972.6|1966.6|1971.1|1965.1|1973.6|1967.6|1970.6|1964.6|30
1745912400000|2025-04-29 07:40:00|1971.4|1965.4|1971.9|1965.9|1972.4|1966.4|1971.4|1965.4|7
1745912700000|2025-04-29 07:45:00|1972.1|1966.1|1971.9|1965.9|1972.1|1966.1|1971.4|1965.4|12
1745913000000|2025-04-29 07:50:00|1972.1|1966.1|1972.9|1966.9|1974.1|1968.1|1972.1|1966.1|27
1745913300000|2025-04-29 07:55:00|1973.1|1967.1|1973.1|1967.1|1973.4|1967.4|1972.9|1966.9|7
1745913600000|2025-04-29 08:00:00|1973.4|1967.4|1971.4|1965.4|1974.1|1968.1|1971.4|1965.4|24
1745913900000|2025-04-29 08:05:00|1971.1|1965.1|1971.1|1965.1|1971.1|1965.1|1968.6|1962.6|28
1745914200000|2025-04-29 08:10:00|1970.9|1964.9|1971.4|1965.4|1971.6|1965.6|1970.1|1964.1|17
1745914500000|2025-04-29 08:15:00|1971.6|1965.6|1974.6|1968.6|1975.9|1969.9|1971.6|1965.6|23
1745914800000|2025-04-29 08:20:00|1974.9|1968.9|1973.4|1967.4|1974.9|1968.9|1973.4|1967.4|10
1745915100000|2025-04-29 08:25:00|1973.6|1967.6|1973.9|1967.9|1974.4|1968.4|1973.6|1967.6|6
1745915400000|2025-04-29 08:30:00|1974.1|1968.1|1974.1|1968.1|1974.6|1968.6|1974.1|1968.1|9
1745915700000|2025-04-29 08:35:00|1973.9|1967.9|1973.6|1967.6|1974.1|1968.1|1972.9|1966.9|12
1745916000000|2025-04-29 08:40:00|1973.4|1967.4|1973.4|1967.4|1973.6|1967.6|1973.1|1967.1|5
1745916300000|2025-04-29 08:45:00|1973.6|1967.6|1973.9|1967.9|1974.1|1968.1|1973.6|1967.6|4
1745916600000|2025-04-29 08:50:00|1974.1|1968.1|1974.6|1968.6|1976|1970|1973.9|1967.9|12
1745916900000|2025-04-29 08:55:00|1974.9|1968.9|1974.1|1968.1|1974.9|1968.9|1973.4|1967.4|16
1745917200000|2025-04-29 09:00:00|1974.4|1968.4|1975.4|1969.4|1975.6|1969.6|1974.4|1968.4|17
1745917500000|2025-04-29 09:05:00|1975.6|1969.6|1976.1|1970.1|1976.4|1970.4|1975.6|1969.6|15
1745917800000|2025-04-29 09:10:00|1975.9|1969.9|1976.6|1970.6|1976.6|1970.6|1975.9|1969.9|12
1745918100000|2025-04-29 09:15:00|1976.9|1970.9|1976.9|1970.9|1977.1|1971.1|1976.4|1970.4|15
1745918400000|2025-04-29 09:20:00|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1976.9|1970.9|5
1745918700000|2025-04-29 09:25:00|1977.4|1971.4|1977.6|1971.6|1977.6|1971.6|1977.4|1971.4|6
1745919000000|2025-04-29 09:30:00|1977.9|1971.9|1977.9|1971.9|1978.6|1972.6|1977.9|1971.9|18
1745919300000|2025-04-29 09:35:00|1978.1|1972.1|1978.1|1972.1|1978.4|1972.4|1977.9|1971.9|9
1745919600000|2025-04-29 09:40:00|1978.4|1972.4|1978.1|1972.1|1978.9|1972.9|1977.9|1971.9|7
1745919900000|2025-04-29 09:45:00|1977.9|1971.9|1976.6|1970.6|1978.4|1972.4|1976.6|1970.6|16
1745920200000|2025-04-29 09:50:00|1976.4|1970.4|1976.1|1970.1|1976.4|1970.4|1975.6|1969.6|22
1745920500000|2025-04-29 09:55:00|1976.4|1970.4|1976.1|1970.1|1976.9|1970.9|1976.1|1970.1|6
1745920800000|2025-04-29 10:00:00|1975.9|1969.9|1976.1|1970.1|1976.4|1970.4|1975.9|1969.9|4
1745921100000|2025-04-29 10:05:00|1975.9|1969.9|1975.9|1969.9|1976.4|1970.4|1975.9|1969.9|9
1745921400000|2025-04-29 10:10:00|1976.1|1970.1|1974.9|1968.9|1976.1|1970.1|1974.9|1968.9|8
1745921700000|2025-04-29 10:15:00|1975.1|1969.1|1973.9|1967.9|1975.4|1969.4|1973.1|1967.1|17
1745922000000|2025-04-29 10:20:00|1974.1|1968.1|1973.6|1967.6|1974.1|1968.1|1973.4|1967.4|9
1745922300000|2025-04-29 10:25:00|1973.1|1967.1|1973.6|1967.6|1973.6|1967.6|1972.9|1966.9|5
1745922600000|2025-04-29 10:30:00|1973.9|1967.9|1973.6|1967.6|1973.9|1967.9|1973.1|1967.1|9
1745922900000|2025-04-29 10:35:00|1973.9|1967.9|1973.6|1967.6|1973.9|1967.9|1973.1|1967.1|12
1745923200000|2025-04-29 10:40:00|1973.9|1967.9|1973.4|1967.4|1973.9|1967.9|1973.4|1967.4|5
1745923500000|2025-04-29 10:45:00|1973.6|1967.6|1971.9|1965.9|1973.6|1967.6|1971.6|1965.6|20
1745923800000|2025-04-29 10:50:00|1971.6|1965.6|1972.1|1966.1|1972.1|1966.1|1971.6|1965.6|3
1745924100000|2025-04-29 10:55:00|1971.9|1965.9|1970.9|1964.9|1971.9|1965.9|1970.6|1964.6|11
1745924400000|2025-04-29 11:00:00|1971.1|1965.1|1972.6|1966.6|1972.6|1966.6|1971.1|1965.1|10
1745924700000|2025-04-29 11:05:00|1972.9|1966.9|1972.1|1966.1|1973.1|1967.1|1971.4|1965.4|18
1745925000000|2025-04-29 11:10:00|1971.9|1965.9|1972.1|1966.1|1972.1|1966.1|1971.6|1965.6|6
1745925300000|2025-04-29 11:15:00|1971.9|1965.9|1971.6|1965.6|1971.9|1965.9|1971.1|1965.1|8
1745925600000|2025-04-29 11:20:00|1971.4|1965.4|1972.6|1966.6|1972.6|1966.6|1971.4|1965.4|5
1745925900000|2025-04-29 11:25:00|1972.4|1966.4|1971.6|1965.6|1972.6|1966.6|1971.1|1965.1|17
1745926200000|2025-04-29 11:30:00|1971.4|1965.4|1971.6|1965.6|1972.1|1966.1|1970.4|1964.4|24
1745926500000|2025-04-29 11:35:00|1971.9|1965.9|1972.1|1966.1|1972.4|1966.4|1971.9|1965.9|6
1745926800000|2025-04-29 11:40:00|1972.4|1966.4|1971.9|1965.9|1972.6|1966.6|1971.6|1965.6|7
1745927100000|2025-04-29 11:45:00|1972.1|1966.1|1972.6|1966.6|1974.3|1968.3|1972.1|1966.1|16
1745927400000|2025-04-29 11:50:00|1972.9|1966.9|1975.4|1969.4|1975.9|1969.9|1972.9|1966.9|27
1745927700000|2025-04-29 11:55:00|1975.1|1969.1|1974.9|1968.9|1975.4|1969.4|1974.9|1968.9|8
1745928000000|2025-04-29 12:00:00|1975.1|1969.1|1974.9|1968.9|1975.4|1969.4|1973.4|1967.4|26
1745928300000|2025-04-29 12:05:00|1974.6|1968.6|1974.9|1968.9|1974.9|1968.9|1973.9|1967.9|11
1745928600000|2025-04-29 12:10:00|1975.1|1969.1|1975.1|1969.1|1975.1|1969.1|1974.6|1968.6|7
1745928900000|2025-04-29 12:15:00|1974.9|1968.9|1975.1|1969.1|1975.1|1969.1|1974.9|1968.9|2
1745929200000|2025-04-29 12:20:00|1974.9|1968.9|1975.9|1969.9|1975.9|1969.9|1974.9|1968.9|7
1745929500000|2025-04-29 12:25:00|1975.6|1969.6|1975.4|1969.4|1975.6|1969.6|1974.9|1968.9|11
1745929800000|2025-04-29 12:30:00|1975.1|1969.1|1975.9|1969.9|1976.1|1970.1|1974.6|1968.6|12
1745930100000|2025-04-29 12:35:00|1976.1|1970.1|1975.9|1969.9|1976.6|1970.6|1975.9|1969.9|10
1745930400000|2025-04-29 12:40:00|1976.1|1970.1|1977.9|1971.9|1978.4|1972.4|1976.1|1970.1|16
1745930700000|2025-04-29 12:45:00|1978.4|1972.4|1977.6|1971.6|1979.1|1973.1|1977.6|1971.6|8
1745931000000|2025-04-29 12:50:00|1977.4|1971.4|1976.9|1970.9|1978.4|1972.4|1976.6|1970.6|20
1745931300000|2025-04-29 12:55:00|1977.1|1971.1|1976.4|1970.4|1977.1|1971.1|1976.4|1970.4|10
1745931600000|2025-04-29 13:00:00|1976.1|1970.1|1972.4|1966.4|1976.1|1970.1|1971.6|1965.6|203
1745931900000|2025-04-29 13:05:00|1972.1|1966.1|1973.1|1967.1|1973.9|1967.9|1971.9|1965.9|72
1745932200000|2025-04-29 13:10:00|1972.9|1966.9|1972.9|1966.9|1972.9|1966.9|1971.6|1965.6|33
1745932500000|2025-04-29 13:15:00|1973.1|1967.1|1975.1|1969.1|1975.1|1969.1|1971.3|1965.3|38
1745932800000|2025-04-29 13:20:00|1975.4|1969.4|1974.4|1968.4|1975.9|1969.9|1974.1|1968.1|26
1745933100000|2025-04-29 13:25:00|1974.6|1968.6|1974.9|1968.9|1975.6|1969.6|1973.9|1967.9|36
1745933400000|2025-04-29 13:30:00|1974.6|1968.6|1972.9|1966.9|1975.4|1969.4|1972.6|1966.6|36
1745933700000|2025-04-29 13:35:00|1973.1|1967.1|1972.4|1966.4|1973.6|1967.6|1972.1|1966.1|23
1745934000000|2025-04-29 13:40:00|1972.6|1966.6|1975.9|1969.9|1975.9|1969.9|1972.6|1966.6|36
1745934300000|2025-04-29 13:45:00|1976.1|1970.1|1975.1|1969.1|1976.1|1970.1|1974.4|1968.4|25
1745934600000|2025-04-29 13:50:00|1974.9|1968.9|1977.1|1971.1|1977.1|1971.1|1974.9|1968.9|23
1745934900000|2025-04-29 13:55:00|1976.9|1970.9|1976.9|1970.9|1977.1|1971.1|1976.4|1970.4|9
1745935200000|2025-04-29 14:00:00|1977.1|1971.1|1972.6|1966.6|1977.1|1971.1|1972.4|1966.4|33
1745935500000|2025-04-29 14:05:00|1972.9|1966.9|1970.9|1964.9|1973.1|1967.1|1970.9|1964.9|26
1745935800000|2025-04-29 14:10:00|1971.1|1965.1|1970.9|1964.9|1971.4|1965.4|1970.4|1964.4|24
1745936100000|2025-04-29 14:15:00|1971.1|1965.1|1970.1|1964.1|1971.1|1965.1|1969.6|1963.6|54
1745936400000|2025-04-29 14:20:00|1969.9|1963.9|1969.6|1963.6|1970.9|1964.9|1969.6|1963.6|16
1745936700000|2025-04-29 14:25:00|1969.4|1963.4|1970.1|1964.1|1970.4|1964.4|1969.1|1963.1|21
1745937000000|2025-04-29 14:30:00|1970.4|1964.4|1971.1|1965.1|1971.1|1965.1|1970.1|1964.1|14
1745937300000|2025-04-29 14:35:00|1971.4|1965.4|1972.6|1966.6|1973.1|1967.1|1971.4|1965.4|20
1745937600000|2025-04-29 14:40:00|1972.9|1966.9|1971.6|1965.6|1973.1|1967.1|1970.6|1964.6|21
1745937900000|2025-04-29 14:45:00|1971.1|1965.1|1972.4|1966.4|1972.6|1966.6|1971.1|1965.1|12
1745938200000|2025-04-29 14:50:00|1972.1|1966.1|1972.6|1966.6|1973.1|1967.1|1971.1|1965.1|17
1745938500000|2025-04-29 14:55:00|1972.4|1966.4|1974.1|1968.1|1975.4|1969.4|1972.4|1966.4|47
1745938800000|2025-04-29 15:00:00|1973.9|1967.9|1974.4|1968.4|1974.6|1968.6|1973.6|1967.6|25
1745939100000|2025-04-29 15:05:00|1974.6|1968.6|1974.1|1968.1|1974.9|1968.9|1973.4|1967.4|29
1745939400000|2025-04-29 15:10:00|1974.4|1968.4|1974.4|1968.4|1974.6|1968.6|1973.6|1967.6|22
1745939700000|2025-04-29 15:15:00|1974.6|1968.6|1970.6|1964.6|1974.6|1968.6|1970.4|1964.4|27
1745940000000|2025-04-29 15:20:00|1970.9|1964.9|1970.6|1964.6|1971.1|1965.1|1969.3|1963.3|27
1745940300000|2025-04-29 15:25:00|1970.9|1964.9|1974.4|1968.4|1974.9|1968.9|1970.9|1964.9|39
1745940600000|2025-04-29 15:30:00|1974.6|1968.6|1974.6|1968.6|1976.1|1970.1|1974.1|1968.1|23
1745940900000|2025-04-29 15:35:00|1974.9|1968.9|1978.3|1972.3|1979.1|1973.1|1974.1|1968.1|58
1745941200000|2025-04-29 15:40:00|1978|1972|1978.9|1972.9|1979.6|1973.6|1977.6|1971.6|37
1745941500000|2025-04-29 15:45:00|1979.1|1973.1|1978.6|1972.6|1979.1|1973.1|1977.9|1971.9|39
1745941800000|2025-04-29 15:50:00|1978.9|1972.9|1979.6|1973.6|1980.1|1974.1|1978.6|1972.6|26
1745942100000|2025-04-29 15:55:00|1979.9|1973.9|1980.6|1974.6|1980.9|1974.9|1978.9|1972.9|138
1745942400000|2025-04-29 16:00:00|1980.3|1974.3|1978.6|1972.6|1980.3|1974.3|1977.6|1971.6|25
1745942700000|2025-04-29 16:05:00|1978.9|1972.9|1978.9|1972.9|1978.9|1972.9|1978.1|1972.1|122
1745943000000|2025-04-29 16:10:00|1979.4|1973.4|1977.6|1971.6|1979.4|1973.4|1977.6|1971.6|7
1745943300000|2025-04-29 16:15:00|1976.6|1970.6|1975.9|1969.9|1976.6|1970.6|1974.9|1968.9|7
1745943600000|2025-04-29 16:20:00|1976.1|1970.1|1974.9|1968.9|1976.1|1970.1|1974.9|1968.9|2
1745943900000|2025-04-29 16:25:00|1975.1|1969.1|1976.9|1970.9|1976.9|1970.9|1975.1|1969.1|24
1745944200000|2025-04-29 16:30:00|1976.4|1970.4|1977.4|1971.4|1977.6|1971.6|1976.4|1970.4|30
1745944500000|2025-04-29 16:35:00|1976.9|1970.9|1977.1|1971.1|1977.6|1971.6|1976.6|1970.6|6
1745944800000|2025-04-29 16:40:00|1976.9|1970.9|1976.9|1970.9|1976.9|1970.9|1976.9|1970.9|1
1745945700000|2025-04-29 16:55:00|1977.1|1971.1|1978.5|1972.5|1978.8|1972.8|1976.8|1970.8|51
1745946000000|2025-04-29 17:00:00|1978.3|1972.3|1978.8|1972.8|1979.6|1973.6|1978.3|1972.3|12
1745946600000|2025-04-29 17:10:00|1978.9|1972.9|1978.8|1972.8|1978.9|1972.9|1978.8|1972.8|2
1745946900000|2025-04-29 17:15:00|1978.9|1972.9|1978.9|1972.9|1978.9|1972.9|1978.8|1972.8|9
1745947200000|2025-04-29 17:20:00|1978.4|1972.4|1978.3|1972.3|1978.4|1972.4|1978.1|1972.1|3
1745947500000|2025-04-29 17:25:00|1978.1|1972.1|1978.1|1972.1|1978.1|1972.1|1978.1|1972.1|1
1745948400000|2025-04-29 17:40:00|1978.5|1972.5|1982.1|1976.1|1982.1|1976.1|1978.5|1972.5|19
1745948700000|2025-04-29 17:45:00|1982.4|1976.4|1983.9|1977.9|1984.6|1978.6|1982.4|1976.4|20
1745949000000|2025-04-29 17:50:00|1984.1|1978.1|1979.9|1973.9|1984.3|1978.3|1979.9|1973.9|24
1745949300000|2025-04-29 17:55:00|1979.6|1973.6|1985.3|1966.5|1987.3|1973.6|1979.6|1964.8|19
1745971200000|2025-04-30 00:00:00|1979.1|1973.1|1979.3|1973.3|1979.6|1973.6|1976.4|1970.4|10
1745971500000|2025-04-30 00:05:00|1979.5|1973.5|1980.8|1974.8|1981.6|1975.6|1979|1973|32
1745971800000|2025-04-30 00:10:00|1980.6|1974.6|1980.4|1974.4|1981.1|1975.1|1980|1974|15
1745972100000|2025-04-30 00:15:00|1980.3|1974.3|1979.9|1973.9|1980.3|1974.3|1979.8|1973.8|6
1745972400000|2025-04-30 00:20:00|1979.5|1973.5|1979.3|1973.3|1979.9|1973.9|1979.3|1973.3|9
1745972700000|2025-04-30 00:25:00|1979.5|1973.5|1979.5|1973.5|1979.8|1973.8|1979.5|1973.5|3
1745973000000|2025-04-30 00:30:00|1979.3|1973.3|1979|1973|1979.3|1973.3|1978.8|1972.8|13
1745973300000|2025-04-30 00:35:00|1978.8|1972.8|1979.3|1973.3|1979.3|1973.3|1978.8|1972.8|5
1745973600000|2025-04-30 00:40:00|1979|1973|1979|1973|1979|1973|1979|1973|1
1745973900000|2025-04-30 00:45:00|1978.8|1972.8|1978|1972|1978.8|1972.8|1978|1972|9
1745974200000|2025-04-30 00:50:00|1978.3|1972.3|1977.9|1971.9|1978.3|1972.3|1977.9|1971.9|3
1745974500000|2025-04-30 00:55:00|1978|1972|1978.5|1972.5|1978.8|1972.8|1978|1972|5
1745974800000|2025-04-30 01:00:00|1978.8|1972.8|1978.3|1972.3|1978.8|1972.8|1977|1971|55
1745975100000|2025-04-30 01:05:00|1978|1972|1977.8|1971.8|1978.5|1972.5|1977.4|1971.4|13
1745975400000|2025-04-30 01:10:00|1977.6|1971.6|1977.5|1971.5|1977.8|1971.8|1977.5|1971.5|5
1745975700000|2025-04-30 01:15:00|1977.8|1971.8|1979.5|1973.5|1980|1974|1977.8|1971.8|17
1745976000000|2025-04-30 01:20:00|1979.4|1973.4|1978.8|1972.8|1980|1974|1978.8|1972.8|18
1745976300000|2025-04-30 01:25:00|1978.6|1972.6|1978.9|1972.9|1978.9|1972.9|1977.6|1971.6|29
1745976600000|2025-04-30 01:30:00|1979|1973|1980.5|1974.5|1980.5|1974.5|1978.8|1972.8|27
1745976900000|2025-04-30 01:35:00|1980.6|1974.6|1979.8|1973.8|1981.3|1975.3|1979.8|1973.8|33
1745977200000|2025-04-30 01:40:00|1979.5|1973.5|1979.3|1973.3|1980|1974|1978.1|1972.1|27
1745977500000|2025-04-30 01:45:00|1979.5|1973.5|1978.9|1972.9|1979.8|1973.8|1978.6|1972.6|15
1745977800000|2025-04-30 01:50:00|1978.6|1972.6|1977.8|1971.8|1978.8|1972.8|1977.6|1971.6|96
1745978100000|2025-04-30 01:55:00|1977.5|1971.5|1977.5|1971.5|1977.5|1971.5|1976.5|1970.5|41
1745978400000|2025-04-30 02:00:00|1977.3|1971.3|1979.1|1973.1|1979.4|1973.4|1977.3|1971.3|56
1745978700000|2025-04-30 02:05:00|1979.3|1973.3|1978.9|1972.9|1979.5|1973.5|1978.9|1972.9|16
1745979000000|2025-04-30 02:10:00|1979|1973|1979.8|1973.8|1981.3|1975.3|1978.8|1972.8|37
1745979300000|2025-04-30 02:15:00|1979.9|1973.9|1980.8|1974.8|1980.8|1974.8|1979.9|1973.9|4
1745979600000|2025-04-30 02:20:00|1980.9|1974.9|1981.8|1975.8|1981.8|1975.8|1980.9|1974.9|5
1745979900000|2025-04-30 02:25:00|1981.5|1975.5|1980.4|1974.4|1981.5|1975.5|1980.4|1974.4|4
1745980200000|2025-04-30 02:30:00|1980.1|1974.1|1977.9|1971.9|1980.1|1974.1|1977.5|1971.5|33
1745980500000|2025-04-30 02:35:00|1977.8|1971.8|1977.3|1971.3|1977.8|1971.8|1976.8|1970.8|7
1745980800000|2025-04-30 02:40:00|1977.5|1971.5|1976.3|1970.3|1978|1972|1975.9|1969.9|36
1745981100000|2025-04-30 02:45:00|1975.5|1969.5|1975.3|1969.3|1976.8|1970.8|1974.9|1968.9|25
1745981400000|2025-04-30 02:50:00|1975.5|1969.5|1977.5|1971.5|1978|1972|1975.5|1969.5|37
1745981700000|2025-04-30 02:55:00|1977.3|1971.3|1977.6|1971.6|1977.6|1971.6|1976.6|1970.6|22
1745982000000|2025-04-30 03:00:00|1977.4|1971.4|1977.1|1971.1|1977.4|1971.4|1976.1|1970.1|21
1745982300000|2025-04-30 03:05:00|1977.3|1971.3|1977.1|1971.1|1977.8|1971.8|1976.9|1970.9|32
1745982600000|2025-04-30 03:10:00|1976.9|1970.9|1977.8|1971.8|1978.3|1972.3|1976.5|1970.5|22
1745982900000|2025-04-30 03:15:00|1978.3|1972.3|1977.8|1971.8|1978.3|1972.3|1976.9|1970.9|33
1745983200000|2025-04-30 03:20:00|1977.6|1971.6|1976.6|1970.6|1978.1|1972.1|1976.6|1970.6|30
1745983500000|2025-04-30 03:25:00|1977|1971|1976.8|1970.8|1977.1|1971.1|1975.9|1969.9|54
1745983800000|2025-04-30 03:30:00|1977|1971|1977.1|1971.1|1977.3|1971.3|1977|1971|4
1745984100000|2025-04-30 03:35:00|1977.5|1971.5|1977.6|1971.6|1977.6|1971.6|1977.5|1971.5|2
1745984400000|2025-04-30 03:40:00|1977.5|1971.5|1977.4|1971.4|1977.5|1971.5|1977.3|1971.3|4
1745984700000|2025-04-30 03:45:00|1977.6|1971.6|1978.8|1972.8|1978.8|1972.8|1977.6|1971.6|11
1745985000000|2025-04-30 03:50:00|1978.5|1972.5|1978.3|1972.3|1978.8|1972.8|1978.3|1972.3|5
1745985300000|2025-04-30 03:55:00|1978.6|1972.6|1978.3|1972.3|1978.8|1972.8|1978.3|1972.3|4
1745986200000|2025-04-30 04:10:00|1978.5|1972.5|1978.3|1972.3|1978.5|1972.5|1978.3|1972.3|8
1745986500000|2025-04-30 04:15:00|1978.5|1972.5|1978.6|1972.6|1978.6|1972.6|1978.5|1972.5|4
1745987100000|2025-04-30 04:25:00|1978.5|1972.5|1978.5|1972.5|1978.5|1972.5|1978.5|1972.5|1
1745987700000|2025-04-30 04:35:00|1978.8|1972.8|1978.6|1972.6|1978.8|1972.8|1978.5|1972.5|4
1745988000000|2025-04-30 04:40:00|1978.5|1972.5|1978.3|1972.3|1978.5|1972.5|1978.3|1972.3|2
1745988300000|2025-04-30 04:45:00|1978.5|1972.5|1978.3|1972.3|1978.5|1972.5|1978.3|1972.3|2
1745988600000|2025-04-30 04:50:00|1978|1972|1978.1|1972.1|1978.6|1972.6|1978|1972|8
1745988900000|2025-04-30 04:55:00|1978.3|1972.3|1977.9|1971.9|1978.3|1972.3|1977.9|1971.9|3
1745989200000|2025-04-30 05:00:00|1978.1|1972.1|1983.6|1977.6|1983.6|1977.6|1978.1|1972.1|37
1745989500000|2025-04-30 05:05:00|1983.9|1977.9|1984.1|1978.1|1984.1|1978.1|1982.8|1976.8|14
1745989800000|2025-04-30 05:10:00|1984.4|1978.4|1983.3|1977.3|1984.4|1978.4|1982|1976|19
1745990100000|2025-04-30 05:15:00|1983|1977|1981.8|1975.8|1983|1977|1980.3|1974.3|27
1745990400000|2025-04-30 05:20:00|1982|1976|1983|1977|1983|1977|1981.8|1975.8|18
1745990700000|2025-04-30 05:25:00|1983.3|1977.3|1982.8|1976.8|1983.4|1977.4|1982|1976|11
1745991000000|2025-04-30 05:30:00|1983|1977|1983.3|1977.3|1984|1978|1982.5|1976.5|23
1745991300000|2025-04-30 05:35:00|1983|1977|1982.8|1976.8|1983.5|1977.5|1982.8|1976.8|12
1745991600000|2025-04-30 05:40:00|1982.5|1976.5|1982.4|1976.4|1983.3|1977.3|1982|1976|20
1745991900000|2025-04-30 05:45:00|1982.1|1976.1|1982.3|1976.3|1982.3|1976.3|1981.8|1975.8|5
1745992200000|2025-04-30 05:50:00|1982.1|1976.1|1981.6|1975.6|1982.8|1976.8|1981.5|1975.5|27
1745992500000|2025-04-30 05:55:00|1981.9|1975.9|1981.5|1975.5|1981.9|1975.9|1981.4|1975.4|9
1745992800000|2025-04-30 06:00:00|1981.4|1975.4|1980.5|1974.5|1981.4|1975.4|1980.5|1974.5|5
1745993100000|2025-04-30 06:05:00|1980.4|1974.4|1979.4|1973.4|1980.4|1974.4|1979|1973|8
1745993400000|2025-04-30 06:10:00|1979.1|1973.1|1978.9|1972.9|1979.1|1973.1|1978.8|1972.8|3
1745993700000|2025-04-30 06:15:00|1979.1|1973.1|1976.8|1970.8|1979.1|1973.1|1976|1970|20
1745994000000|2025-04-30 06:20:00|1976.6|1970.6|1976.5|1970.5|1977.4|1971.4|1975.3|1969.3|28
1745994300000|2025-04-30 06:25:00|1976.3|1970.3|1975|1969|1976.3|1970.3|1974.3|1968.3|36
1745994600000|2025-04-30 06:30:00|1974.8|1968.8|1972.8|1966.8|1975.5|1969.5|1972.5|1966.5|56
1745994900000|2025-04-30 06:35:00|1972.6|1966.6|1971.3|1965.3|1973|1967|1970.5|1964.5|46
1745995200000|2025-04-30 06:40:00|1971|1965|1969.3|1963.3|1971|1965|1969.3|1963.3|29
1745995500000|2025-04-30 06:45:00|1969.5|1963.5|1970.1|1964.1|1971|1965|1969.5|1963.5|26
1745995800000|2025-04-30 06:50:00|1970.4|1964.4|1973.8|1967.8|1973.8|1967.8|1970.4|1964.4|37
1745996100000|2025-04-30 06:55:00|1974|1968|1975.3|1969.3|1976.1|1970.1|1974|1968|33
1745996400000|2025-04-30 07:00:00|1975.1|1969.1|1973.4|1967.4|1976.3|1970.3|1973|1967|73
1745996700000|2025-04-30 07:05:00|1973.1|1967.1|1974.6|1968.6|1974.6|1968.6|1970.6|1964.6|34
1745997000000|2025-04-30 07:10:00|1974.9|1968.9|1977.6|1971.6|1978.1|1972.1|1974.9|1968.9|39
1745997300000|2025-04-30 07:15:00|1977.9|1971.9|1979.4|1973.4|1980.9|1974.9|1977.6|1971.6|42
1745997600000|2025-04-30 07:20:00|1979.1|1973.1|1979.1|1973.1|1979.4|1973.4|1978.6|1972.6|12
1745997900000|2025-04-30 07:25:00|1978.6|1972.6|1977.1|1971.1|1978.6|1972.6|1977.1|1971.1|16
1745998200000|2025-04-30 07:30:00|1977.4|1971.4|1971.9|1965.9|1977.9|1971.9|1971.4|1965.4|87
1745998500000|2025-04-30 07:35:00|1971.6|1965.6|1971.6|1965.6|1972.9|1966.9|1968.5|1962.5|71
1745998800000|2025-04-30 07:40:00|1971.4|1965.4|1968.6|1962.6|1971.9|1965.9|1968.1|1962.1|30
1745999100000|2025-04-30 07:45:00|1968.4|1962.4|1968.6|1962.6|1968.9|1962.9|1967.9|1961.9|32
1745999400000|2025-04-30 07:50:00|1968.4|1962.4|1967.9|1961.9|1968.6|1962.6|1967.4|1961.4|22
1745999700000|2025-04-30 07:55:00|1967.6|1961.6|1968.6|1962.6|1968.9|1962.9|1967.6|1961.6|17
1746000000000|2025-04-30 08:00:00|1969.1|1963.1|1970.1|1964.1|1970.6|1964.6|1965.4|1959.4|76
1746000300000|2025-04-30 08:05:00|1970.4|1964.4|1967.6|1961.6|1970.9|1964.9|1967.1|1961.1|41
1746000600000|2025-04-30 08:10:00|1967.4|1961.4|1964.9|1958.9|1967.6|1961.6|1964.6|1958.6|45
1746000900000|2025-04-30 08:15:00|1965.1|1959.1|1968.4|1962.4|1968.4|1962.4|1965.1|1959.1|35
1746001200000|2025-04-30 08:20:00|1968.6|1962.6|1968.1|1962.1|1969.4|1963.4|1967.4|1961.4|25
1746001500000|2025-04-30 08:25:00|1967.9|1961.9|1967.1|1961.1|1968.1|1962.1|1966.9|1960.9|19
1746001800000|2025-04-30 08:30:00|1966.9|1960.9|1967.4|1961.4|1967.9|1961.9|1966.9|1960.9|31
1746002100000|2025-04-30 08:35:00|1967.6|1961.6|1967.6|1961.6|1967.6|1961.6|1967.1|1961.1|7
1746002400000|2025-04-30 08:40:00|1967.4|1961.4|1967.6|1961.6|1967.6|1961.6|1966.9|1960.9|14
1746002700000|2025-04-30 08:45:00|1967.9|1961.9|1966.9|1960.9|1967.9|1961.9|1966.6|1960.6|6
1746003000000|2025-04-30 08:50:00|1967.1|1961.1|1967.9|1961.9|1970.4|1964.4|1967.1|1961.1|23
1746003300000|2025-04-30 08:55:00|1967.6|1961.6|1971.6|1965.6|1971.9|1965.9|1967.4|1961.4|41
1746003600000|2025-04-30 09:00:00|1971.4|1965.4|1971.1|1965.1|1971.6|1965.6|1969.1|1963.1|33
1746003900000|2025-04-30 09:05:00|1971.4|1965.4|1971.6|1965.6|1972.1|1966.1|1970.4|1964.4|17
1746004200000|2025-04-30 09:10:00|1971.9|1965.9|1971.1|1965.1|1972.1|1966.1|1970.4|1964.4|19
1746004500000|2025-04-30 09:15:00|1970.9|1964.9|1969.1|1963.1|1970.9|1964.9|1968.6|1962.6|28
1746004800000|2025-04-30 09:20:00|1969.4|1963.4|1970.1|1964.1|1970.9|1964.9|1969.4|1963.4|16
1746005100000|2025-04-30 09:25:00|1970.4|1964.4|1969.9|1963.9|1971.4|1965.4|1969.4|1963.4|20
1746005400000|2025-04-30 09:30:00|1970.1|1964.1|1969.4|1963.4|1970.1|1964.1|1968.9|1962.9|15
1746005700000|2025-04-30 09:35:00|1969.1|1963.1|1969.1|1963.1|1969.4|1963.4|1968.4|1962.4|9
1746006000000|2025-04-30 09:40:00|1968.9|1962.9|1967.1|1961.1|1968.9|1962.9|1966.6|1960.6|20
1746006300000|2025-04-30 09:45:00|1967.4|1961.4|1968.1|1962.1|1968.1|1962.1|1967.4|1961.4|12
1746006600000|2025-04-30 09:50:00|1967.9|1961.9|1965.4|1959.4|1967.9|1961.9|1965.4|1959.4|20
1746006900000|2025-04-30 09:55:00|1965.9|1959.9|1964.4|1958.4|1965.9|1959.9|1963.9|1957.9|11
1746007200000|2025-04-30 10:00:00|1963.6|1957.6|1959.9|1953.9|1963.6|1957.6|1958.9|1952.9|39
1746007500000|2025-04-30 10:05:00|1959.6|1953.6|1962.4|1956.4|1962.6|1956.6|1959.6|1953.6|31
1746007800000|2025-04-30 10:10:00|1962.9|1956.9|1964.4|1958.4|1966.6|1960.6|1962.9|1956.9|31
1746008100000|2025-04-30 10:15:00|1964.1|1958.1|1965.1|1959.1|1965.1|1959.1|1963.9|1957.9|7
1746008400000|2025-04-30 10:20:00|1964.9|1958.9|1963.4|1957.4|1964.9|1958.9|1963.1|1957.1|13
1746008700000|2025-04-30 10:25:00|1963.6|1957.6|1963.9|1957.9|1964.1|1958.1|1963.6|1957.6|8
1746009000000|2025-04-30 10:30:00|1964.1|1958.1|1965.6|1959.6|1966.4|1960.4|1964.1|1958.1|20
1746009300000|2025-04-30 10:35:00|1965.9|1959.9|1965.1|1959.1|1965.9|1959.9|1964.4|1958.4|10
1746009600000|2025-04-30 10:40:00|1965.4|1959.4|1964.1|1958.1|1965.4|1959.4|1963.6|1957.6|39
1746009900000|2025-04-30 10:45:00|1963.9|1957.9|1962.9|1956.9|1964.4|1958.4|1962|1956|23
1746010200000|2025-04-30 10:50:00|1963.1|1957.1|1964.6|1958.6|1964.6|1958.6|1963.1|1957.1|13
1746010500000|2025-04-30 10:55:00|1964.4|1958.4|1962.9|1956.9|1964.4|1958.4|1962.9|1956.9|6
1746010800000|2025-04-30 11:00:00|1963.1|1957.1|1962.4|1956.4|1964.4|1958.4|1961.9|1955.9|23
1746011100000|2025-04-30 11:05:00|1962.6|1956.6|1962.1|1956.1|1962.9|1956.9|1961.4|1955.4|10
1746011400000|2025-04-30 11:10:00|1962.4|1956.4|1962.6|1956.6|1963.4|1957.4|1962.4|1956.4|12
1746011700000|2025-04-30 11:15:00|1962.9|1956.9|1962.9|1956.9|1963.6|1957.6|1962.4|1956.4|12
1746012000000|2025-04-30 11:20:00|1963.1|1957.1|1963.6|1957.6|1963.6|1957.6|1963.1|1957.1|5
1746012300000|2025-04-30 11:25:00|1963.9|1957.9|1962.6|1956.6|1964.1|1958.1|1962.6|1956.6|19
1746012600000|2025-04-30 11:30:00|1962.9|1956.9|1962.9|1956.9|1963.9|1957.9|1962.4|1956.4|24
1746012900000|2025-04-30 11:35:00|1963.1|1957.1|1967.6|1961.6|1970|1964|1963.1|1957.1|39
1746013200000|2025-04-30 11:40:00|1967.9|1961.9|1968.1|1962.1|1968.1|1962.1|1967.6|1961.6|12
1746013500000|2025-04-30 11:45:00|1967.9|1961.9|1967.1|1961.1|1968.1|1962.1|1966.6|1960.6|21
1746013800000|2025-04-30 11:50:00|1966.9|1960.9|1963.6|1957.6|1966.9|1960.9|1962.1|1956.1|43
1746014100000|2025-04-30 11:55:00|1963.9|1957.9|1961.4|1955.4|1966.1|1960.1|1961.4|1955.4|39
1746014400000|2025-04-30 12:00:00|1961.6|1955.6|1964.4|1958.4|1964.4|1958.4|1960.9|1954.9|32
1746014700000|2025-04-30 12:05:00|1964.6|1958.6|1966.4|1960.4|1967.6|1961.6|1964.1|1958.1|49
1746015000000|2025-04-30 12:10:00|1966.6|1960.6|1964.1|1958.1|1966.6|1960.6|1963|1957|31
1746015300000|2025-04-30 12:15:00|1964.4|1958.4|1966.1|1960.1|1966.1|1960.1|1964.1|1958.1|29
1746015600000|2025-04-30 12:20:00|1965.9|1959.9|1965.6|1959.6|1965.9|1959.9|1963.6|1957.6|37
1746015900000|2025-04-30 12:25:00|1965.9|1959.9|1961.4|1955.4|1965.9|1959.9|1961.1|1955.1|46
1746016200000|2025-04-30 12:30:00|1961.6|1955.6|1962.1|1956.1|1965.4|1959.4|1961.6|1955.6|47
1746016500000|2025-04-30 12:35:00|1962.4|1956.4|1961.1|1955.1|1962.9|1956.9|1960.9|1954.9|45
1746016800000|2025-04-30 12:40:00|1960.9|1954.9|1962.1|1956.1|1962.1|1956.1|1960.6|1954.6|27
1746017100000|2025-04-30 12:45:00|1962.4|1956.4|1964.6|1958.6|1964.6|1958.6|1961.6|1955.6|28
1746017400000|2025-04-30 12:50:00|1964.4|1958.4|1963.6|1957.6|1964.6|1958.6|1962.6|1956.6|31
1746017700000|2025-04-30 12:55:00|1963.4|1957.4|1965.6|1959.6|1966.6|1960.6|1963.4|1957.4|25
1746018000000|2025-04-30 13:00:00|1965.4|1959.4|1964.4|1958.4|1965.6|1959.6|1964.1|1958.1|37
1746018300000|2025-04-30 13:05:00|1964.1|1958.1|1960.1|1954.1|1965.1|1959.1|1959.6|1953.6|41
1746018600000|2025-04-30 13:10:00|1959.9|1953.9|1961.6|1955.6|1962.1|1956.1|1959.6|1953.6|39
1746018900000|2025-04-30 13:15:00|1961.4|1955.4|1962.9|1956.9|1963.4|1957.4|1961.1|1955.1|34
1746019200000|2025-04-30 13:20:00|1962.6|1956.6|1963.9|1957.9|1964.1|1958.1|1962.4|1956.4|38
1746019500000|2025-04-30 13:25:00|1963.6|1957.6|1961.9|1955.9|1963.9|1957.9|1960.9|1954.9|40
1746019800000|2025-04-30 13:30:00|1962.1|1956.1|1959.6|1953.6|1962.9|1956.9|1958.1|1952.1|40
1746020100000|2025-04-30 13:35:00|1959.4|1953.4|1959.4|1953.4|1961.1|1955.1|1959.1|1953.1|32
1746020400000|2025-04-30 13:40:00|1959.6|1953.6|1958.6|1952.6|1959.6|1953.6|1955|1949|35
1746020700000|2025-04-30 13:45:00|1958.9|1952.9|1958.4|1952.4|1958.9|1952.9|1957.4|1951.4|22
1746021000000|2025-04-30 13:50:00|1958.6|1952.6|1956.4|1950.4|1959.1|1953.1|1956.4|1950.4|30
1746021300000|2025-04-30 13:55:00|1956.1|1950.1|1953.4|1947.4|1956.6|1950.6|1952.9|1946.9|34
1746021600000|2025-04-30 14:00:00|1953.6|1947.6|1958.4|1952.4|1959.6|1953.6|1953.6|1947.6|74
1746021900000|2025-04-30 14:05:00|1958.6|1952.6|1961.1|1955.1|1961.1|1955.1|1957.9|1951.9|50
1746022200000|2025-04-30 14:10:00|1960.9|1954.9|1960.6|1954.6|1962.9|1956.9|1959.9|1953.9|65
1746022500000|2025-04-30 14:15:00|1960.9|1954.9|1963.6|1957.6|1963.9|1957.9|1960.1|1954.1|51
1746022800000|2025-04-30 14:20:00|1963.9|1957.9|1967.1|1961.1|1967.1|1961.1|1963.1|1957.1|36
1746023100000|2025-04-30 14:25:00|1967.4|1961.4|1964.6|1958.6|1968.4|1962.4|1964.4|1958.4|82
1746023400000|2025-04-30 14:30:00|1964.9|1958.9|1962.6|1956.6|1965.6|1959.6|1962.4|1956.4|45
1746023700000|2025-04-30 14:35:00|1962.9|1956.9|1962.9|1956.9|1964.6|1958.6|1962.6|1956.6|31
1746024000000|2025-04-30 14:40:00|1962.6|1956.6|1964.9|1958.9|1964.9|1958.9|1962.6|1956.6|24
1746024300000|2025-04-30 14:45:00|1965.1|1959.1|1963.4|1957.4|1965.6|1959.6|1962.6|1956.6|39
1746024600000|2025-04-30 14:50:00|1963.1|1957.1|1964.9|1958.9|1964.9|1958.9|1962.1|1956.1|34
1746024900000|2025-04-30 14:55:00|1964.6|1958.6|1965.9|1959.9|1967.1|1961.1|1964.6|1958.6|30
1746025200000|2025-04-30 15:00:00|1966.1|1960.1|1966.4|1960.4|1969.1|1963.1|1965.4|1959.4|44
1746025500000|2025-04-30 15:05:00|1966.6|1960.6|1962.4|1956.4|1966.6|1960.6|1961.1|1955.1|47
1746025800000|2025-04-30 15:10:00|1962.6|1956.6|1961.4|1955.4|1963.1|1957.1|1959.6|1953.6|52
1746026100000|2025-04-30 15:15:00|1961.6|1955.6|1962|1956|1962.3|1956.3|1959.1|1953.1|38
1746026400000|2025-04-30 15:20:00|1961.6|1955.6|1956.9|1950.9|1961.6|1955.6|1955.8|1949.8|76
1746026700000|2025-04-30 15:25:00|1956.6|1950.6|1955.6|1949.6|1956.6|1950.6|1952.6|1946.6|84
1746027000000|2025-04-30 15:30:00|1955.4|1949.4|1954.4|1948.4|1958.4|1952.4|1952.1|1946.1|95
1746027300000|2025-04-30 15:35:00|1954.1|1948.1|1955.4|1949.4|1955.4|1949.4|1951.4|1945.4|74
1746027600000|2025-04-30 15:40:00|1955.1|1949.1|1954.6|1948.6|1956.1|1950.1|1951.9|1945.9|53
1746027900000|2025-04-30 15:45:00|1954.9|1948.9|1953.4|1947.4|1956.1|1950.1|1952.9|1946.9|49
1746028200000|2025-04-30 15:50:00|1953.1|1947.1|1952.9|1946.9|1953.9|1947.9|1951.4|1945.4|42
1746028500000|2025-04-30 15:55:00|1953.1|1947.1|1962.6|1956.6|1964.1|1958.1|1953.1|1947.1|184
1746028800000|2025-04-30 16:00:00|1962.9|1956.9|1959.6|1953.6|1962.9|1956.9|1959.4|1953.4|15
1746029100000|2025-04-30 16:05:00|1959.9|1953.9|1960.4|1954.4|1960.4|1954.4|1958.9|1952.9|14
1746029400000|2025-04-30 16:10:00|1960.1|1954.1|1960.6|1954.6|1960.9|1954.9|1959.4|1953.4|12
1746029700000|2025-04-30 16:15:00|1960.4|1954.4|1959.6|1953.6|1961.4|1955.4|1959.6|1953.6|11
1746030000000|2025-04-30 16:20:00|1960.1|1954.1|1955.1|1949.1|1960.1|1954.1|1952.8|1946.8|46
1746030300000|2025-04-30 16:25:00|1954.9|1948.9|1954.1|1948.1|1954.9|1948.9|1954.1|1948.1|2
1746031200000|2025-04-30 16:40:00|1953.9|1947.9|1954.1|1948.1|1954.4|1948.4|1953.9|1947.9|6
1746031500000|2025-04-30 16:45:00|1954.4|1948.4|1955.6|1949.6|1956.1|1950.1|1954.1|1948.1|7
1746031800000|2025-04-30 16:50:00|1955.9|1949.9|1957.4|1951.4|1958.1|1952.1|1955.6|1949.6|12
1746032100000|2025-04-30 16:55:00|1957.3|1951.3|1957.3|1951.3|1958.1|1952.1|1956|1950|21
1746032400000|2025-04-30 17:00:00|1957|1951|1956.5|1950.5|1957|1951|1956.4|1950.4|12
1746032700000|2025-04-30 17:05:00|1956.3|1950.3|1954|1948|1956.5|1950.5|1953.8|1946.3|10
1746033000000|2025-04-30 17:10:00|1953.8|1947.8|1950.3|1944.3|1953.8|1947.8|1950.3|1943.3|17
1746033300000|2025-04-30 17:15:00|1950.4|1944.4|1950.5|1944.5|1950.5|1944.5|1950|1944|7
1746033600000|2025-04-30 17:20:00|1950.8|1944.8|1951.5|1945.5|1951.5|1945.5|1950.8|1944.8|6
1746034200000|2025-04-30 17:30:00|1951.6|1945.6|1953.1|1947.1|1953.4|1947.4|1951.6|1945.6|10
1746034500000|2025-04-30 17:35:00|1952.9|1946.9|1951.8|1945.8|1952.9|1946.9|1951.8|1945.8|3
1746034800000|2025-04-30 17:40:00|1951.5|1945.5|1950.4|1944.4|1951.8|1945.8|1950.4|1944.4|5
1746035100000|2025-04-30 17:45:00|1950.3|1944.3|1950.3|1944.3|1950.3|1944.3|1949.9|1943.9|13
1746035400000|2025-04-30 17:50:00|1950|1944|1950.3|1944.3|1950.3|1944.3|1950|1944|3
1746035700000|2025-04-30 17:55:00|1956.8|1938|1954.5|1935.8|1956.8|1938|1954.5|1935.8|7
1746057600000|2025-05-01 00:00:00|1951.6|1945.6|1952.1|1946.1|1952.1|1946.1|1951.4|1945.4|4
1746057900000|2025-05-01 00:05:00|1952.4|1946.4|1956.1|1950.1|1956.3|1950.3|1952.4|1946.4|34
1746058200000|2025-05-01 00:10:00|1956|1950|1957.9|1951.9|1957.9|1951.9|1955.8|1949.8|26
1746058500000|2025-05-01 00:15:00|1958.1|1952.1|1958.3|1952.3|1958.9|1952.9|1957.3|1951.3|12
1746058800000|2025-05-01 00:20:00|1959.3|1953.3|1962.1|1956.1|1962.1|1956.1|1959.3|1953.3|27
1746059100000|2025-05-01 00:25:00|1961.9|1955.9|1960.8|1954.8|1962.5|1956.5|1960.8|1954.8|23
1746059400000|2025-05-01 00:30:00|1960.4|1954.4|1959.8|1953.8|1961.3|1955.3|1959.8|1953.8|11
1746059700000|2025-05-01 00:35:00|1959.5|1953.5|1959.4|1953.4|1959.8|1953.8|1957.8|1951.8|18
1746060000000|2025-05-01 00:40:00|1959.5|1953.5|1960|1954|1960|1954|1959.5|1953.5|3
1746060300000|2025-05-01 00:45:00|1960.3|1954.3|1960.3|1954.3|1960.3|1954.3|1960.3|1954.3|1
1746060600000|2025-05-01 00:50:00|1960.5|1954.5|1958.4|1952.4|1960.5|1954.5|1958|1952|18
1746060900000|2025-05-01 00:55:00|1958.5|1952.5|1958.5|1952.5|1959|1953|1958.3|1952.3|8
1746061200000|2025-05-01 01:00:00|1958.8|1952.8|1958.6|1952.6|1958.8|1952.8|1958.1|1952.1|13
1746061500000|2025-05-01 01:05:00|1958.5|1952.5|1957.5|1951.5|1958.5|1952.5|1955.5|1949.5|18
1746061800000|2025-05-01 01:10:00|1957.8|1951.8|1960.1|1954.1|1960.1|1954.1|1957.8|1951.8|9
1746062100000|2025-05-01 01:15:00|1960.4|1954.4|1959.5|1953.5|1960.5|1954.5|1959.3|1953.3|13
1746062400000|2025-05-01 01:20:00|1959.8|1953.8|1960.1|1954.1|1960.6|1954.6|1959.8|1953.8|12
1746062700000|2025-05-01 01:25:00|1960.3|1954.3|1959.1|1953.1|1960.3|1954.3|1959.1|1953.1|8
1746063000000|2025-05-01 01:30:00|1959.5|1953.5|1961.3|1955.3|1961.3|1955.3|1959|1953|11
1746063300000|2025-05-01 01:35:00|1961|1955|1961.6|1955.6|1962|1956|1960.9|1954.9|16
1746063600000|2025-05-01 01:40:00|1961.4|1955.4|1961.8|1955.8|1961.8|1955.8|1961|1955|10
1746063900000|2025-05-01 01:45:00|1962|1956|1959.9|1953.9|1962.8|1956.8|1959.6|1953.6|18
1746064200000|2025-05-01 01:50:00|1960|1954|1962.8|1956.8|1962.8|1956.8|1959.9|1953.9|14
1746064500000|2025-05-01 01:55:00|1963|1957|1963.8|1957.8|1963.9|1957.9|1963|1957|6
1746064800000|2025-05-01 02:00:00|1963.5|1957.5|1961.8|1955.8|1963.5|1957.5|1961.5|1955.5|9
1746065100000|2025-05-01 02:05:00|1961.5|1955.5|1961|1955|1962|1956|1960.8|1954.8|14
1746065400000|2025-05-01 02:10:00|1960.9|1954.9|1961.6|1955.6|1961.6|1955.6|1960.3|1954.3|12
1746065700000|2025-05-01 02:15:00|1961.1|1955.1|1961.3|1955.3|1961.4|1955.4|1961.1|1955.1|13
1746066000000|2025-05-01 02:20:00|1960.9|1954.9|1960.6|1954.6|1961.3|1955.3|1960.6|1954.6|7
1746066300000|2025-05-01 02:25:00|1960.5|1954.5|1960.3|1954.3|1960.5|1954.5|1960|1954|6
1746066600000|2025-05-01 02:30:00|1960.5|1954.5|1960.3|1954.3|1960.5|1954.5|1960.3|1954.3|2
1746066900000|2025-05-01 02:35:00|1960.5|1954.5|1961.3|1955.3|1961.3|1955.3|1960.5|1954.5|5
1746067200000|2025-05-01 02:40:00|1961.5|1955.5|1961.6|1955.6|1961.6|1955.6|1961.3|1955.3|6
1746067500000|2025-05-01 02:45:00|1961.5|1955.5|1959.8|1953.8|1961.8|1955.8|1959.8|1953.8|14
1746067800000|2025-05-01 02:50:00|1959.6|1953.6|1959.5|1953.5|1960|1954|1959.3|1953.3|20
1746068100000|2025-05-01 02:55:00|1959.3|1953.3|1959.4|1953.4|1960.5|1954.5|1959.3|1953.3|12
1746068400000|2025-05-01 03:00:00|1959.3|1953.3|1959.3|1953.3|1959.5|1953.5|1958.9|1952.9|10
1746068700000|2025-05-01 03:05:00|1959.5|1953.5|1958.9|1952.9|1959.5|1953.5|1958.9|1952.9|6
1746069000000|2025-05-01 03:10:00|1958.8|1952.8|1958.8|1952.8|1958.8|1952.8|1958.8|1952.8|1
1746069300000|2025-05-01 03:15:00|1958.5|1952.5|1958.8|1952.8|1958.8|1952.8|1958.5|1952.5|2
1746069600000|2025-05-01 03:20:00|1959|1953|1959.6|1953.6|1959.6|1953.6|1959|1953|4
1746069900000|2025-05-01 03:25:00|1959.5|1953.5|1959.6|1953.6|1960|1954|1959.5|1953.5|4
1746070200000|2025-05-01 03:30:00|1959.8|1953.8|1959.5|1953.5|1959.8|1953.8|1959.5|1953.5|2
1746070500000|2025-05-01 03:35:00|1959.8|1953.8|1959.9|1953.9|1959.9|1953.9|1959.4|1953.4|6
1746070800000|2025-05-01 03:40:00|1959.8|1953.8|1959.4|1953.4|1959.8|1953.8|1959.4|1953.4|3
1746071100000|2025-05-01 03:45:00|1959.6|1953.6|1959.6|1953.6|1959.6|1953.6|1959.6|1953.6|1
1746071700000|2025-05-01 03:55:00|1959.5|1953.5|1959.5|1953.5|1959.5|1953.5|1959.5|1953.5|1
1746072000000|2025-05-01 04:00:00|1959.4|1953.4|1959.4|1953.4|1959.4|1953.4|1959.4|1953.4|1
1746072300000|2025-05-01 04:05:00|1959.5|1953.5|1959.5|1953.5|1959.5|1953.5|1959.5|1953.5|1
1746072600000|2025-05-01 04:10:00|1959.6|1953.6|1959.6|1953.6|1959.6|1953.6|1959.6|1953.6|1
1746072900000|2025-05-01 04:15:00|1959.5|1953.5|1959.4|1953.4|1959.5|1953.5|1959.4|1953.4|2
1746073200000|2025-05-01 04:20:00|1959.3|1953.3|1958.8|1952.8|1959.3|1953.3|1958.6|1952.6|4
1746073800000|2025-05-01 04:30:00|1958.9|1952.9|1959.5|1953.5|1959.5|1953.5|1958.9|1952.9|6
1746074100000|2025-05-01 04:35:00|1959.8|1953.8|1959.8|1953.8|1959.8|1953.8|1959.8|1953.8|1
1746074700000|2025-05-01 04:45:00|1958.9|1952.9|1958.8|1952.8|1959|1953|1958.8|1952.8|3
1746075300000|2025-05-01 04:55:00|1959|1953|1958.8|1952.8|1959.3|1953.3|1958.8|1952.8|6
1746075600000|2025-05-01 05:00:00|1959|1953|1958.8|1952.8|1959.3|1953.3|1958.8|1952.8|14
1746075900000|2025-05-01 05:05:00|1958.6|1952.6|1959.8|1953.8|1959.8|1953.8|1957.6|1951.6|14
1746076200000|2025-05-01 05:10:00|1959.6|1953.6|1959.8|1953.8|1959.8|1953.8|1959.5|1953.5|3
1746077100000|2025-05-01 05:25:00|1959.5|1953.5|1961.3|1955.3|1961.3|1955.3|1959.5|1953.5|11
1746077400000|2025-05-01 05:30:00|1961.5|1955.5|1961.8|1955.8|1962.3|1956.3|1961.5|1955.5|10
1746077700000|2025-05-01 05:35:00|1962|1956|1959.4|1953.4|1962|1956|1959.4|1953.4|13
1746078000000|2025-05-01 05:40:00|1959.3|1953.3|1957|1951|1959.3|1953.3|1956.5|1950.5|15
1746078300000|2025-05-01 05:45:00|1957.1|1951.1|1957.4|1951.4|1957.4|1951.4|1957.1|1951.1|2
1746078600000|2025-05-01 05:50:00|1957|1951|1956.4|1950.4|1957.3|1951.3|1956.4|1950.4|10
1746078900000|2025-05-01 05:55:00|1956.5|1950.5|1956.6|1950.6|1956.6|1950.6|1956.4|1950.4|8
1746079200000|2025-05-01 06:00:00|1956.5|1950.5|1957.3|1951.3|1958.6|1952.6|1956.5|1950.5|16
1746079500000|2025-05-01 06:05:00|1957.1|1951.1|1957.6|1951.6|1957.6|1951.6|1956.9|1950.9|5
1746079800000|2025-05-01 06:10:00|1957.4|1951.4|1957.4|1951.4|1957.6|1951.6|1957.4|1951.4|7
1746080100000|2025-05-01 06:15:00|1957.6|1951.6|1957.6|1951.6|1957.6|1951.6|1957.4|1951.4|9
1746080400000|2025-05-01 06:20:00|1957.8|1951.8|1957.9|1951.9|1957.9|1951.9|1957.4|1951.4|7
1746080700000|2025-05-01 06:25:00|1957.6|1951.6|1959|1953|1959|1953|1957.5|1951.5|26
1746081000000|2025-05-01 06:30:00|1959.3|1953.3|1960.9|1954.9|1961.8|1955.8|1959.3|1953.3|24
1746081300000|2025-05-01 06:35:00|1960.8|1954.8|1960.9|1954.9|1960.9|1954.9|1959.9|1953.9|21
1746081600000|2025-05-01 06:40:00|1961.1|1955.1|1961|1955|1962|1956|1960.9|1954.9|9
1746081900000|2025-05-01 06:45:00|1960.9|1954.9|1959.6|1953.6|1960.9|1954.9|1959.3|1953.3|14
1746082200000|2025-05-01 06:50:00|1959.4|1953.4|1959.9|1953.9|1959.9|1953.9|1959|1953|11
1746082500000|2025-05-01 06:55:00|1959.6|1953.6|1958.1|1952.1|1959.6|1953.6|1957.9|1951.9|38
1746082800000|2025-05-01 07:00:00|1959.5|1953.5|1960.3|1954.3|1961.4|1955.4|1956.5|1950.5|75
1746083100000|2025-05-01 07:05:00|1960.5|1954.5|1962.4|1956.4|1964.5|1958.5|1960.5|1954.5|49
1746083400000|2025-05-01 07:10:00|1962.9|1956.9|1965.1|1959.1|1965.1|1959.1|1962.6|1956.6|43
1746083700000|2025-05-01 07:15:00|1965.4|1959.4|1966.9|1960.9|1966.9|1960.9|1964.4|1958.4|56
1746084000000|2025-05-01 07:20:00|1967.1|1961.1|1969.6|1963.6|1969.9|1963.9|1967.1|1961.1|41
1746084300000|2025-05-01 07:25:00|1969.4|1963.4|1971.4|1965.4|1971.4|1965.4|1969.4|1963.4|42
1746084600000|2025-05-01 07:30:00|1971.6|1965.6|1970.9|1964.9|1971.9|1965.9|1969.6|1963.6|37
1746084900000|2025-05-01 07:35:00|1971.1|1965.1|1965.1|1959.1|1971.1|1965.1|1964.9|1958.9|43
1746085200000|2025-05-01 07:40:00|1965.4|1959.4|1967.9|1961.9|1968.1|1962.1|1965.4|1959.4|39
1746085500000|2025-05-01 07:45:00|1968.1|1962.1|1968.4|1962.4|1969.9|1963.9|1967.6|1961.6|34
1746085800000|2025-05-01 07:50:00|1968.1|1962.1|1964.9|1958.9|1968.1|1962.1|1963.1|1957.1|59
1746086100000|2025-05-01 07:55:00|1964.6|1958.6|1962.4|1956.4|1964.6|1958.6|1961.6|1955.6|47
1746086400000|2025-05-01 08:00:00|1962.1|1956.1|1963.1|1957.1|1963.4|1957.4|1959.6|1953.6|63
1746086700000|2025-05-01 08:05:00|1962.9|1956.9|1961.6|1955.6|1965.4|1959.4|1961.4|1955.4|55
1746087000000|2025-05-01 08:10:00|1961.9|1955.9|1961.1|1955.1|1963.9|1957.9|1960.6|1954.6|73
1746087300000|2025-05-01 08:15:00|1960.9|1954.9|1965.1|1959.1|1965.1|1959.1|1960.6|1954.6|56
1746087600000|2025-05-01 08:20:00|1965.4|1959.4|1964.4|1958.4|1966.1|1960.1|1964.1|1958.1|31
1746087900000|2025-05-01 08:25:00|1964.1|1958.1|1962.9|1956.9|1964.1|1958.1|1962.6|1956.6|14
1746088200000|2025-05-01 08:30:00|1963.1|1957.1|1962.9|1956.9|1963.4|1957.4|1961.4|1955.4|26
1746088500000|2025-05-01 08:35:00|1963.1|1957.1|1962.4|1956.4|1963.1|1957.1|1962.1|1956.1|13
1746088800000|2025-05-01 08:40:00|1962.1|1956.1|1962.4|1956.4|1962.6|1956.6|1960.9|1954.9|19
1746089100000|2025-05-01 08:45:00|1962.6|1956.6|1961.4|1955.4|1964.1|1958.1|1961.4|1955.4|16
1746089400000|2025-05-01 08:50:00|1961.1|1955.1|1961.4|1955.4|1962.1|1956.1|1960.6|1954.6|33
1746089700000|2025-05-01 08:55:00|1961.6|1955.6|1961.1|1955.1|1961.9|1955.9|1960.6|1954.6|22
1746090000000|2025-05-01 09:00:00|1960.6|1954.6|1962.1|1956.1|1962.1|1956.1|1960.4|1954.4|23
1746090300000|2025-05-01 09:05:00|1961.9|1955.9|1964.1|1958.1|1964.9|1958.9|1961.9|1955.9|18
1746090600000|2025-05-01 09:10:00|1963.9|1957.9|1960.9|1954.9|1963.9|1957.9|1960.6|1954.6|18
1746090900000|2025-05-01 09:15:00|1960.6|1954.6|1960.4|1954.4|1961.9|1955.9|1959.9|1953.9|27
1746091200000|2025-05-01 09:20:00|1960.6|1954.6|1961.1|1955.1|1962.1|1956.1|1960.6|1954.6|19
1746091500000|2025-05-01 09:25:00|1960.9|1954.9|1961.1|1955.1|1961.9|1955.9|1960.9|1954.9|14
1746091800000|2025-05-01 09:30:00|1961.4|1955.4|1961.9|1955.9|1962.1|1956.1|1961.4|1955.4|9
1746092100000|2025-05-01 09:35:00|1961.6|1955.6|1958.9|1952.9|1961.6|1955.6|1958.9|1952.9|21
1746092400000|2025-05-01 09:40:00|1958.6|1952.6|1957.9|1951.9|1958.9|1952.9|1957.4|1951.4|21
1746092700000|2025-05-01 09:45:00|1957.6|1951.6|1958.4|1952.4|1958.4|1952.4|1957.4|1951.4|19
1746093000000|2025-05-01 09:50:00|1958.6|1952.6|1958.6|1952.6|1958.9|1952.9|1957.6|1951.6|11
1746093300000|2025-05-01 09:55:00|1958.4|1952.4|1958.1|1952.1|1958.9|1952.9|1957.4|1951.4|28
1746093600000|2025-05-01 10:00:00|1958.4|1952.4|1959.1|1953.1|1959.1|1953.1|1958.4|1952.4|10
1746093900000|2025-05-01 10:05:00|1958.9|1952.9|1958.4|1952.4|1958.9|1952.9|1958.4|1952.4|9
1746094200000|2025-05-01 10:10:00|1958.1|1952.1|1958.4|1952.4|1958.6|1952.6|1958.1|1952.1|10
1746094500000|2025-05-01 10:15:00|1958.1|1952.1|1961.6|1955.6|1961.6|1955.6|1957.6|1951.6|17
1746094800000|2025-05-01 10:20:00|1961.9|1955.9|1961.6|1955.6|1962.1|1956.1|1961.6|1955.6|8
1746095100000|2025-05-01 10:25:00|1961.4|1955.4|1960.6|1954.6|1962.1|1956.1|1960.6|1954.6|15
1746095400000|2025-05-01 10:30:00|1960.9|1954.9|1961.9|1955.9|1961.9|1955.9|1960.9|1954.9|9
1746095700000|2025-05-01 10:35:00|1962.1|1956.1|1961.4|1955.4|1962.1|1956.1|1961.1|1955.1|10
1746096000000|2025-05-01 10:40:00|1961.1|1955.1|1961.6|1955.6|1961.9|1955.9|1960.6|1954.6|11
1746096300000|2025-05-01 10:45:00|1961.4|1955.4|1961.9|1955.9|1962.1|1956.1|1961.4|1955.4|11
1746096600000|2025-05-01 10:50:00|1962.1|1956.1|1962.9|1956.9|1963.1|1957.1|1961.9|1955.9|19
1746096900000|2025-05-01 10:55:00|1963.1|1957.1|1958.5|1952.5|1963.1|1957.1|1957.9|1951.9|36
1746097200000|2025-05-01 11:00:00|1958.6|1952.6|1954.9|1948.9|1959.1|1953.1|1954.9|1948.9|28
1746097500000|2025-05-01 11:05:00|1954.6|1948.6|1954.9|1948.9|1955.6|1949.6|1954.6|1948.6|22
1746097800000|2025-05-01 11:10:00|1954.6|1948.6|1956.6|1950.6|1957.4|1951.4|1954.6|1948.6|31
1746098100000|2025-05-01 11:15:00|1956.4|1950.4|1954.6|1948.6|1956.9|1950.9|1954.6|1948.6|21
1746098400000|2025-05-01 11:20:00|1954.9|1948.9|1956.9|1950.9|1957.4|1951.4|1954.6|1948.6|27
1746098700000|2025-05-01 11:25:00|1956.6|1950.6|1956.1|1950.1|1957.1|1951.1|1956.1|1950.1|11
1746099000000|2025-05-01 11:30:00|1955.9|1949.9|1956.1|1950.1|1956.1|1950.1|1953.9|1947.9|32
1746099300000|2025-05-01 11:35:00|1955.9|1949.9|1953.9|1947.9|1956.6|1950.6|1953.4|1947.4|30
1746099600000|2025-05-01 11:40:00|1953.6|1947.6|1953.4|1947.4|1954.9|1948.9|1952.9|1946.9|25
1746099900000|2025-05-01 11:45:00|1953.6|1947.6|1954.9|1948.9|1955.9|1949.9|1952.9|1946.9|48
1746100200000|2025-05-01 11:50:00|1954.6|1948.6|1958.4|1952.4|1959.6|1953.6|1954.4|1948.4|63
1746100500000|2025-05-01 11:55:00|1958.6|1952.6|1956.4|1950.4|1958.6|1952.6|1955.9|1949.9|49
1746100800000|2025-05-01 12:00:00|1956.1|1950.1|1955.9|1949.9|1956.6|1950.6|1955.4|1949.4|19
1746101100000|2025-05-01 12:05:00|1956.1|1950.1|1955.9|1949.9|1956.9|1950.9|1955.6|1949.6|25
1746101400000|2025-05-01 12:10:00|1956.1|1950.1|1956.6|1950.6|1957.1|1951.1|1955.9|1949.9|18
1746101700000|2025-05-01 12:15:00|1956.4|1950.4|1955.9|1949.9|1956.9|1950.9|1955.9|1949.9|16
1746102000000|2025-05-01 12:20:00|1956.1|1950.1|1957.4|1951.4|1957.6|1951.6|1955.6|1949.6|22
1746102300000|2025-05-01 12:25:00|1957.6|1951.6|1958.6|1952.6|1958.9|1952.9|1957.4|1951.4|29
1746102600000|2025-05-01 12:30:00|1958.4|1952.4|1960.9|1954.9|1960.9|1954.9|1958.1|1952.1|34
1746102900000|2025-05-01 12:35:00|1960.6|1954.6|1958.6|1952.6|1960.6|1954.6|1958.1|1952.1|28
1746103200000|2025-05-01 12:40:00|1958.4|1952.4|1957.4|1951.4|1958.4|1952.4|1957.4|1951.4|17
1746103500000|2025-05-01 12:45:00|1957.6|1951.6|1957.4|1951.4|1958.6|1952.6|1957.4|1951.4|10
1746103800000|2025-05-01 12:50:00|1957.6|1951.6|1958.6|1952.6|1958.9|1952.9|1957.6|1951.6|18
1746104100000|2025-05-01 12:55:00|1958.9|1952.9|1956.1|1950.1|1958.9|1952.9|1955.6|1949.6|15
1746104400000|2025-05-01 13:00:00|1955.9|1949.9|1953.1|1947.1|1955.9|1949.9|1952.6|1946.6|32
1746104700000|2025-05-01 13:05:00|1953.4|1947.4|1952.9|1946.9|1953.6|1947.6|1952.6|1946.6|11
1746105000000|2025-05-01 13:10:00|1952.6|1946.6|1952.1|1946.1|1953.9|1947.9|1952.1|1946.1|23
1746105300000|2025-05-01 13:15:00|1951.9|1945.9|1947.4|1941.4|1952.1|1946.1|1947.4|1941.4|28
1746105600000|2025-05-01 13:20:00|1947.6|1941.6|1947.1|1941.1|1949.1|1943.1|1947.1|1941.1|31
1746105900000|2025-05-01 13:25:00|1947.4|1941.4|1945.9|1939.9|1947.4|1941.4|1945.9|1939.9|22
1746106200000|2025-05-01 13:30:00|1945.6|1939.6|1942.1|1936.1|1946.1|1940.1|1942|1936|47
1746106500000|2025-05-01 13:35:00|1942.3|1936.3|1941.6|1935.6|1945.6|1939.6|1941.6|1935.6|46
1746106800000|2025-05-01 13:40:00|1941.9|1935.9|1944.1|1938.1|1944.4|1938.4|1941.9|1935.9|14
1746107100000|2025-05-01 13:45:00|1944.4|1938.4|1948.9|1942.9|1948.9|1942.9|1943.1|1937.1|49
1746107400000|2025-05-01 13:50:00|1949.3|1943.3|1951.5|1945.5|1953.5|1947.5|1948.4|1942.4|79
1746107700000|2025-05-01 13:55:00|1951.3|1945.3|1949.6|1943.6|1951.5|1945.5|1948.6|1942.6|61
1746108000000|2025-05-01 14:00:00|1949.4|1943.4|1952.6|1946.6|1952.6|1946.6|1947.6|1941.6|74
1746108300000|2025-05-01 14:05:00|1952.9|1946.9|1953.9|1947.9|1954.1|1948.1|1952.4|1946.4|46
1746108600000|2025-05-01 14:10:00|1953.4|1947.4|1955.6|1949.6|1957.1|1951.1|1952.9|1946.9|44
1746108900000|2025-05-01 14:15:00|1955.9|1949.9|1948.6|1942.6|1955.9|1949.9|1947.6|1941.6|37
1746109200000|2025-05-01 14:20:00|1947.6|1941.6|1945.6|1939.6|1947.6|1941.6|1943.4|1937.4|46
1746109500000|2025-05-01 14:25:00|1945.9|1939.9|1946.6|1940.6|1948.6|1942.6|1945.9|1939.9|34
1746109800000|2025-05-01 14:30:00|1946.4|1940.4|1945.6|1939.6|1946.6|1940.6|1945.4|1939.4|30
1746110100000|2025-05-01 14:35:00|1945.4|1939.4|1944.9|1938.9|1945.4|1939.4|1944.4|1938.4|17
1746110400000|2025-05-01 14:40:00|1945.1|1939.1|1950.1|1944.1|1950.6|1944.6|1945.1|1939.1|44
1746110700000|2025-05-01 14:45:00|1950.4|1944.4|1948.9|1942.9|1951.9|1945.9|1948.9|1942.9|37
1746111000000|2025-05-01 14:50:00|1948.6|1942.6|1949.1|1943.1|1949.4|1943.4|1946.9|1940.9|40
1746111300000|2025-05-01 14:55:00|1949.4|1943.4|1949.1|1943.1|1950.6|1944.6|1948.9|1942.9|13
1746111600000|2025-05-01 15:00:00|1949.4|1943.4|1949.4|1943.4|1949.9|1943.9|1948.9|1942.9|21
1746111900000|2025-05-01 15:05:00|1949.6|1943.6|1949.1|1943.1|1949.6|1943.6|1948.9|1942.9|13
1746112200000|2025-05-01 15:10:00|1948.9|1942.9|1949.4|1943.4|1950.1|1944.1|1948.9|1942.9|16
1746112500000|2025-05-01 15:15:00|1949.6|1943.6|1949.1|1943.1|1949.9|1943.9|1948.6|1942.6|19
1746112800000|2025-05-01 15:20:00|1948.9|1942.9|1949.1|1943.1|1949.1|1943.1|1948.6|1942.6|10
1746113100000|2025-05-01 15:25:00|1949.4|1943.4|1949.4|1943.4|1949.6|1943.6|1948.9|1942.9|16
1746113400000|2025-05-01 15:30:00|1949.1|1943.1|1949.6|1943.6|1949.6|1943.6|1948.9|1942.9|27
1746113700000|2025-05-01 15:35:00|1949.4|1943.4|1949.6|1943.6|1949.6|1943.6|1949.4|1943.4|6
1746114000000|2025-05-01 15:40:00|1949.9|1943.9|1948.9|1942.9|1949.9|1943.9|1948.9|1942.9|13
1746114300000|2025-05-01 15:45:00|1949.1|1943.1|1949.4|1943.4|1949.6|1943.6|1947.1|1941.1|29
1746114600000|2025-05-01 15:50:00|1949.6|1943.6|1949.9|1943.9|1950.1|1944.1|1949.4|1943.4|8
1746114900000|2025-05-01 15:55:00|1950.1|1944.1|1953.6|1947.6|1956.9|1950.9|1949.4|1943.4|84
1746115200000|2025-05-01 16:00:00|1952.6|1946.6|1950.9|1944.9|1952.8|1946.8|1950.6|1944.6|13
1746115500000|2025-05-01 16:05:00|1950.6|1944.6|1954|1948|1954.1|1948.1|1950.6|1944.6|46
1746115800000|2025-05-01 16:10:00|1953.9|1947.9|1955.9|1949.9|1956.1|1950.1|1953.9|1947.9|40
1746116100000|2025-05-01 16:15:00|1955.6|1949.6|1957.1|1951.1|1957.1|1951.1|1955.6|1949.6|25
1746116400000|2025-05-01 16:20:00|1956.9|1950.9|1956.1|1950.1|1957.1|1951.1|1956.1|1950.1|18
1746116700000|2025-05-01 16:25:00|1955.9|1949.9|1955.6|1949.6|1955.9|1949.9|1955.6|1949.6|2
1746117000000|2025-05-01 16:30:00|1955.4|1949.4|1955.6|1949.6|1956.1|1950.1|1955.1|1949.1|10
1746117300000|2025-05-01 16:35:00|1956.1|1950.1|1956.6|1950.6|1957.1|1951.1|1956.1|1950.1|19
1746117600000|2025-05-01 16:40:00|1956.4|1950.4|1956.4|1950.4|1956.6|1950.6|1956.1|1950.1|13
1746117900000|2025-05-01 16:45:00|1956.6|1950.6|1956.6|1950.6|1956.9|1950.9|1956.4|1950.4|32
1746118200000|2025-05-01 16:50:00|1956.4|1950.4|1954.6|1948.6|1956.4|1950.4|1954.6|1948.6|3
1746118500000|2025-05-01 16:55:00|1954.8|1948.8|1954.5|1948.5|1955.1|1949.1|1954.5|1948.5|14
1746118800000|2025-05-01 17:00:00|1953.9|1947.9|1953.8|1947.8|1954.1|1948.1|1952.8|1946.8|5
1746119100000|2025-05-01 17:05:00|1953.6|1947.6|1954.3|1948.3|1954.3|1948.3|1953.6|1947.6|3
1746119400000|2025-05-01 17:10:00|1954.5|1948.5|1954.5|1948.5|1954.5|1948.5|1954.5|1948.5|1
1746120000000|2025-05-01 17:20:00|1954.4|1948.4|1954.4|1948.4|1954.4|1948.4|1954.4|1948.4|1
1746121200000|2025-05-01 17:40:00|1954.3|1948.3|1954.4|1948.4|1954.4|1948.4|1954.1|1948.1|3
1746121500000|2025-05-01 17:45:00|1954.6|1948.6|1954.5|1948.5|1954.6|1948.6|1954.4|1948.4|4
1746121800000|2025-05-01 17:50:00|1954.8|1948.8|1958.6|1952.6|1958.6|1952.6|1954.8|1948.8|10
1746122100000|2025-05-01 17:55:00|1965|1946.3|1966.3|1947.5|1966.5|1947.8|1965|1946.3|5
1746057600000|2025-05-01 00:00:00|1951.6|1945.6|1952.1|1946.1|1952.1|1946.1|1951.4|1945.4|4
1746057900000|2025-05-01 00:05:00|1952.4|1946.4|1956.1|1950.1|1956.3|1950.3|1952.4|1946.4|34
1746058200000|2025-05-01 00:10:00|1956|1950|1957.9|1951.9|1957.9|1951.9|1955.8|1949.8|26
1746058500000|2025-05-01 00:15:00|1958.1|1952.1|1958.3|1952.3|1958.9|1952.9|1957.3|1951.3|12
1746058800000|2025-05-01 00:20:00|1959.3|1953.3|1962.1|1956.1|1962.1|1956.1|1959.3|1953.3|27
1746059100000|2025-05-01 00:25:00|1961.9|1955.9|1960.8|1954.8|1962.5|1956.5|1960.8|1954.8|23
1746059400000|2025-05-01 00:30:00|1960.4|1954.4|1959.8|1953.8|1961.3|1955.3|1959.8|1953.8|11
1746059700000|2025-05-01 00:35:00|1959.5|1953.5|1959.4|1953.4|1959.8|1953.8|1957.8|1951.8|18
1746060000000|2025-05-01 00:40:00|1959.5|1953.5|1960|1954|1960|1954|1959.5|1953.5|3
1746060300000|2025-05-01 00:45:00|1960.3|1954.3|1960.3|1954.3|1960.3|1954.3|1960.3|1954.3|1
1746060600000|2025-05-01 00:50:00|1960.5|1954.5|1958.4|1952.4|1960.5|1954.5|1958|1952|18
1746060900000|2025-05-01 00:55:00|1958.5|1952.5|1958.5|1952.5|1959|1953|1958.3|1952.3|8
1746061200000|2025-05-01 01:00:00|1958.8|1952.8|1958.6|1952.6|1958.8|1952.8|1958.1|1952.1|13
1746061500000|2025-05-01 01:05:00|1958.5|1952.5|1957.5|1951.5|1958.5|1952.5|1955.5|1949.5|18
1746061800000|2025-05-01 01:10:00|1957.8|1951.8|1960.1|1954.1|1960.1|1954.1|1957.8|1951.8|9
1746062100000|2025-05-01 01:15:00|1960.4|1954.4|1959.5|1953.5|1960.5|1954.5|1959.3|1953.3|13
1746062400000|2025-05-01 01:20:00|1959.8|1953.8|1960.1|1954.1|1960.6|1954.6|1959.8|1953.8|12
1746062700000|2025-05-01 01:25:00|1960.3|1954.3|1959.1|1953.1|1960.3|1954.3|1959.1|1953.1|8
1746063000000|2025-05-01 01:30:00|1959.5|1953.5|1961.3|1955.3|1961.3|1955.3|1959|1953|11
1746063300000|2025-05-01 01:35:00|1961|1955|1961.6|1955.6|1962|1956|1960.9|1954.9|16
1746063600000|2025-05-01 01:40:00|1961.4|1955.4|1961.8|1955.8|1961.8|1955.8|1961|1955|10
1746063900000|2025-05-01 01:45:00|1962|1956|1959.9|1953.9|1962.8|1956.8|1959.6|1953.6|18
1746064200000|2025-05-01 01:50:00|1960|1954|1962.8|1956.8|1962.8|1956.8|1959.9|1953.9|14
1746064500000|2025-05-01 01:55:00|1963|1957|1963.8|1957.8|1963.9|1957.9|1963|1957|6
1746064800000|2025-05-01 02:00:00|1963.5|1957.5|1961.8|1955.8|1963.5|1957.5|1961.5|1955.5|9
1746065100000|2025-05-01 02:05:00|1961.5|1955.5|1961|1955|1962|1956|1960.8|1954.8|14
1746065400000|2025-05-01 02:10:00|1960.9|1954.9|1961.6|1955.6|1961.6|1955.6|1960.3|1954.3|12
1746065700000|2025-05-01 02:15:00|1961.1|1955.1|1961.3|1955.3|1961.4|1955.4|1961.1|1955.1|13
1746066000000|2025-05-01 02:20:00|1960.9|1954.9|1960.6|1954.6|1961.3|1955.3|1960.6|1954.6|7
1746066300000|2025-05-01 02:25:00|1960.5|1954.5|1960.3|1954.3|1960.5|1954.5|1960|1954|6
1746066600000|2025-05-01 02:30:00|1960.5|1954.5|1960.3|1954.3|1960.5|1954.5|1960.3|1954.3|2
1746066900000|2025-05-01 02:35:00|1960.5|1954.5|1961.3|1955.3|1961.3|1955.3|1960.5|1954.5|5
1746067200000|2025-05-01 02:40:00|1961.5|1955.5|1961.6|1955.6|1961.6|1955.6|1961.3|1955.3|6
1746067500000|2025-05-01 02:45:00|1961.5|1955.5|1959.8|1953.8|1961.8|1955.8|1959.8|1953.8|14
1746067800000|2025-05-01 02:50:00|1959.6|1953.6|1959.5|1953.5|1960|1954|1959.3|1953.3|20
1746068100000|2025-05-01 02:55:00|1959.3|1953.3|1959.4|1953.4|1960.5|1954.5|1959.3|1953.3|12
1746068400000|2025-05-01 03:00:00|1959.3|1953.3|1959.3|1953.3|1959.5|1953.5|1958.9|1952.9|10
1746068700000|2025-05-01 03:05:00|1959.5|1953.5|1958.9|1952.9|1959.5|1953.5|1958.9|1952.9|6
1746069000000|2025-05-01 03:10:00|1958.8|1952.8|1958.8|1952.8|1958.8|1952.8|1958.8|1952.8|1
1746069300000|2025-05-01 03:15:00|1958.5|1952.5|1958.8|1952.8|1958.8|1952.8|1958.5|1952.5|2
1746069600000|2025-05-01 03:20:00|1959|1953|1959.6|1953.6|1959.6|1953.6|1959|1953|4
1746069900000|2025-05-01 03:25:00|1959.5|1953.5|1959.6|1953.6|1960|1954|1959.5|1953.5|4
1746070200000|2025-05-01 03:30:00|1959.8|1953.8|1959.5|1953.5|1959.8|1953.8|1959.5|1953.5|2
1746070500000|2025-05-01 03:35:00|1959.8|1953.8|1959.9|1953.9|1959.9|1953.9|1959.4|1953.4|6
1746070800000|2025-05-01 03:40:00|1959.8|1953.8|1959.4|1953.4|1959.8|1953.8|1959.4|1953.4|3
1746071100000|2025-05-01 03:45:00|1959.6|1953.6|1959.6|1953.6|1959.6|1953.6|1959.6|1953.6|1
1746071700000|2025-05-01 03:55:00|1959.5|1953.5|1959.5|1953.5|1959.5|1953.5|1959.5|1953.5|1
1746072000000|2025-05-01 04:00:00|1959.4|1953.4|1959.4|1953.4|1959.4|1953.4|1959.4|1953.4|1
1746072300000|2025-05-01 04:05:00|1959.5|1953.5|1959.5|1953.5|1959.5|1953.5|1959.5|1953.5|1
1746072600000|2025-05-01 04:10:00|1959.6|1953.6|1959.6|1953.6|1959.6|1953.6|1959.6|1953.6|1
1746072900000|2025-05-01 04:15:00|1959.5|1953.5|1959.4|1953.4|1959.5|1953.5|1959.4|1953.4|2
1746073200000|2025-05-01 04:20:00|1959.3|1953.3|1958.8|1952.8|1959.3|1953.3|1958.6|1952.6|4
1746073800000|2025-05-01 04:30:00|1958.9|1952.9|1959.5|1953.5|1959.5|1953.5|1958.9|1952.9|6
1746074100000|2025-05-01 04:35:00|1959.8|1953.8|1959.8|1953.8|1959.8|1953.8|1959.8|1953.8|1
1746074700000|2025-05-01 04:45:00|1958.9|1952.9|1958.8|1952.8|1959|1953|1958.8|1952.8|3
1746075300000|2025-05-01 04:55:00|1959|1953|1958.8|1952.8|1959.3|1953.3|1958.8|1952.8|6
1746075600000|2025-05-01 05:00:00|1959|1953|1958.8|1952.8|1959.3|1953.3|1958.8|1952.8|14
1746075900000|2025-05-01 05:05:00|1958.6|1952.6|1959.8|1953.8|1959.8|1953.8|1957.6|1951.6|14
1746076200000|2025-05-01 05:10:00|1959.6|1953.6|1959.8|1953.8|1959.8|1953.8|1959.5|1953.5|3
1746077100000|2025-05-01 05:25:00|1959.5|1953.5|1961.3|1955.3|1961.3|1955.3|1959.5|1953.5|11
1746077400000|2025-05-01 05:30:00|1961.5|1955.5|1961.8|1955.8|1962.3|1956.3|1961.5|1955.5|10
1746077700000|2025-05-01 05:35:00|1962|1956|1959.4|1953.4|1962|1956|1959.4|1953.4|13
1746078000000|2025-05-01 05:40:00|1959.3|1953.3|1957|1951|1959.3|1953.3|1956.5|1950.5|15
1746078300000|2025-05-01 05:45:00|1957.1|1951.1|1957.4|1951.4|1957.4|1951.4|1957.1|1951.1|2
1746078600000|2025-05-01 05:50:00|1957|1951|1956.4|1950.4|1957.3|1951.3|1956.4|1950.4|10
1746078900000|2025-05-01 05:55:00|1956.5|1950.5|1956.6|1950.6|1956.6|1950.6|1956.4|1950.4|8
1746079200000|2025-05-01 06:00:00|1956.5|1950.5|1957.3|1951.3|1958.6|1952.6|1956.5|1950.5|16
1746079500000|2025-05-01 06:05:00|1957.1|1951.1|1957.6|1951.6|1957.6|1951.6|1956.9|1950.9|5
1746079800000|2025-05-01 06:10:00|1957.4|1951.4|1957.4|1951.4|1957.6|1951.6|1957.4|1951.4|7
1746080100000|2025-05-01 06:15:00|1957.6|1951.6|1957.6|1951.6|1957.6|1951.6|1957.4|1951.4|9
1746080400000|2025-05-01 06:20:00|1957.8|1951.8|1957.9|1951.9|1957.9|1951.9|1957.4|1951.4|7
1746080700000|2025-05-01 06:25:00|1957.6|1951.6|1959|1953|1959|1953|1957.5|1951.5|26
1746081000000|2025-05-01 06:30:00|1959.3|1953.3|1960.9|1954.9|1961.8|1955.8|1959.3|1953.3|24
1746081300000|2025-05-01 06:35:00|1960.8|1954.8|1960.9|1954.9|1960.9|1954.9|1959.9|1953.9|21
1746081600000|2025-05-01 06:40:00|1961.1|1955.1|1961|1955|1962|1956|1960.9|1954.9|9
1746081900000|2025-05-01 06:45:00|1960.9|1954.9|1959.6|1953.6|1960.9|1954.9|1959.3|1953.3|14
1746082200000|2025-05-01 06:50:00|1959.4|1953.4|1959.9|1953.9|1959.9|1953.9|1959|1953|11
1746082500000|2025-05-01 06:55:00|1959.6|1953.6|1958.1|1952.1|1959.6|1953.6|1957.9|1951.9|38
1746082800000|2025-05-01 07:00:00|1959.5|1953.5|1960.3|1954.3|1961.4|1955.4|1956.5|1950.5|75
1746083100000|2025-05-01 07:05:00|1960.5|1954.5|1962.4|1956.4|1964.5|1958.5|1960.5|1954.5|49
1746083400000|2025-05-01 07:10:00|1962.9|1956.9|1965.1|1959.1|1965.1|1959.1|1962.6|1956.6|43
1746083700000|2025-05-01 07:15:00|1965.4|1959.4|1966.9|1960.9|1966.9|1960.9|1964.4|1958.4|56
1746084000000|2025-05-01 07:20:00|1967.1|1961.1|1969.6|1963.6|1969.9|1963.9|1967.1|1961.1|41
1746084300000|2025-05-01 07:25:00|1969.4|1963.4|1971.4|1965.4|1971.4|1965.4|1969.4|1963.4|42
1746084600000|2025-05-01 07:30:00|1971.6|1965.6|1970.9|1964.9|1971.9|1965.9|1969.6|1963.6|37
1746084900000|2025-05-01 07:35:00|1971.1|1965.1|1965.1|1959.1|1971.1|1965.1|1964.9|1958.9|43
1746085200000|2025-05-01 07:40:00|1965.4|1959.4|1967.9|1961.9|1968.1|1962.1|1965.4|1959.4|39
1746085500000|2025-05-01 07:45:00|1968.1|1962.1|1968.4|1962.4|1969.9|1963.9|1967.6|1961.6|34
1746085800000|2025-05-01 07:50:00|1968.1|1962.1|1964.9|1958.9|1968.1|1962.1|1963.1|1957.1|59
1746086100000|2025-05-01 07:55:00|1964.6|1958.6|1962.4|1956.4|1964.6|1958.6|1961.6|1955.6|47
1746086400000|2025-05-01 08:00:00|1962.1|1956.1|1963.1|1957.1|1963.4|1957.4|1959.6|1953.6|63
1746086700000|2025-05-01 08:05:00|1962.9|1956.9|1961.6|1955.6|1965.4|1959.4|1961.4|1955.4|55
1746087000000|2025-05-01 08:10:00|1961.9|1955.9|1961.1|1955.1|1963.9|1957.9|1960.6|1954.6|73
1746087300000|2025-05-01 08:15:00|1960.9|1954.9|1965.1|1959.1|1965.1|1959.1|1960.6|1954.6|56
1746087600000|2025-05-01 08:20:00|1965.4|1959.4|1964.4|1958.4|1966.1|1960.1|1964.1|1958.1|31
1746087900000|2025-05-01 08:25:00|1964.1|1958.1|1962.9|1956.9|1964.1|1958.1|1962.6|1956.6|14
1746088200000|2025-05-01 08:30:00|1963.1|1957.1|1962.9|1956.9|1963.4|1957.4|1961.4|1955.4|26
1746088500000|2025-05-01 08:35:00|1963.1|1957.1|1962.4|1956.4|1963.1|1957.1|1962.1|1956.1|13
1746088800000|2025-05-01 08:40:00|1962.1|1956.1|1962.4|1956.4|1962.6|1956.6|1960.9|1954.9|19
1746089100000|2025-05-01 08:45:00|1962.6|1956.6|1961.4|1955.4|1964.1|1958.1|1961.4|1955.4|16
1746089400000|2025-05-01 08:50:00|1961.1|1955.1|1961.4|1955.4|1962.1|1956.1|1960.6|1954.6|33
1746089700000|2025-05-01 08:55:00|1961.6|1955.6|1961.1|1955.1|1961.9|1955.9|1960.6|1954.6|22
1746090000000|2025-05-01 09:00:00|1960.6|1954.6|1962.1|1956.1|1962.1|1956.1|1960.4|1954.4|23
1746090300000|2025-05-01 09:05:00|1961.9|1955.9|1964.1|1958.1|1964.9|1958.9|1961.9|1955.9|18
1746090600000|2025-05-01 09:10:00|1963.9|1957.9|1960.9|1954.9|1963.9|1957.9|1960.6|1954.6|18
1746090900000|2025-05-01 09:15:00|1960.6|1954.6|1960.4|1954.4|1961.9|1955.9|1959.9|1953.9|27
1746091200000|2025-05-01 09:20:00|1960.6|1954.6|1961.1|1955.1|1962.1|1956.1|1960.6|1954.6|19
1746091500000|2025-05-01 09:25:00|1960.9|1954.9|1961.1|1955.1|1961.9|1955.9|1960.9|1954.9|14
1746091800000|2025-05-01 09:30:00|1961.4|1955.4|1961.9|1955.9|1962.1|1956.1|1961.4|1955.4|9
1746092100000|2025-05-01 09:35:00|1961.6|1955.6|1958.9|1952.9|1961.6|1955.6|1958.9|1952.9|21
1746092400000|2025-05-01 09:40:00|1958.6|1952.6|1957.9|1951.9|1958.9|1952.9|1957.4|1951.4|21
1746092700000|2025-05-01 09:45:00|1957.6|1951.6|1958.4|1952.4|1958.4|1952.4|1957.4|1951.4|19
1746093000000|2025-05-01 09:50:00|1958.6|1952.6|1958.6|1952.6|1958.9|1952.9|1957.6|1951.6|11
1746093300000|2025-05-01 09:55:00|1958.4|1952.4|1958.1|1952.1|1958.9|1952.9|1957.4|1951.4|28
1746093600000|2025-05-01 10:00:00|1958.4|1952.4|1959.1|1953.1|1959.1|1953.1|1958.4|1952.4|10
1746093900000|2025-05-01 10:05:00|1958.9|1952.9|1958.4|1952.4|1958.9|1952.9|1958.4|1952.4|9
1746094200000|2025-05-01 10:10:00|1958.1|1952.1|1958.4|1952.4|1958.6|1952.6|1958.1|1952.1|10
1746094500000|2025-05-01 10:15:00|1958.1|1952.1|1961.6|1955.6|1961.6|1955.6|1957.6|1951.6|17
1746094800000|2025-05-01 10:20:00|1961.9|1955.9|1961.6|1955.6|1962.1|1956.1|1961.6|1955.6|8
1746095100000|2025-05-01 10:25:00|1961.4|1955.4|1960.6|1954.6|1962.1|1956.1|1960.6|1954.6|15
1746095400000|2025-05-01 10:30:00|1960.9|1954.9|1961.9|1955.9|1961.9|1955.9|1960.9|1954.9|9
1746095700000|2025-05-01 10:35:00|1962.1|1956.1|1961.4|1955.4|1962.1|1956.1|1961.1|1955.1|10
1746096000000|2025-05-01 10:40:00|1961.1|1955.1|1961.6|1955.6|1961.9|1955.9|1960.6|1954.6|11
1746096300000|2025-05-01 10:45:00|1961.4|1955.4|1961.9|1955.9|1962.1|1956.1|1961.4|1955.4|11
1746096600000|2025-05-01 10:50:00|1962.1|1956.1|1962.9|1956.9|1963.1|1957.1|1961.9|1955.9|19
1746096900000|2025-05-01 10:55:00|1963.1|1957.1|1958.5|1952.5|1963.1|1957.1|1957.9|1951.9|36
1746097200000|2025-05-01 11:00:00|1958.6|1952.6|1954.9|1948.9|1959.1|1953.1|1954.9|1948.9|28
1746097500000|2025-05-01 11:05:00|1954.6|1948.6|1954.9|1948.9|1955.6|1949.6|1954.6|1948.6|22
1746097800000|2025-05-01 11:10:00|1954.6|1948.6|1956.6|1950.6|1957.4|1951.4|1954.6|1948.6|31
1746098100000|2025-05-01 11:15:00|1956.4|1950.4|1954.6|1948.6|1956.9|1950.9|1954.6|1948.6|21
1746098400000|2025-05-01 11:20:00|1954.9|1948.9|1956.9|1950.9|1957.4|1951.4|1954.6|1948.6|27
1746098700000|2025-05-01 11:25:00|1956.6|1950.6|1956.1|1950.1|1957.1|1951.1|1956.1|1950.1|11
1746099000000|2025-05-01 11:30:00|1955.9|1949.9|1956.1|1950.1|1956.1|1950.1|1953.9|1947.9|32
1746099300000|2025-05-01 11:35:00|1955.9|1949.9|1953.9|1947.9|1956.6|1950.6|1953.4|1947.4|30
1746099600000|2025-05-01 11:40:00|1953.6|1947.6|1953.4|1947.4|1954.9|1948.9|1952.9|1946.9|25
1746099900000|2025-05-01 11:45:00|1953.6|1947.6|1954.9|1948.9|1955.9|1949.9|1952.9|1946.9|48
1746100200000|2025-05-01 11:50:00|1954.6|1948.6|1958.4|1952.4|1959.6|1953.6|1954.4|1948.4|63
1746100500000|2025-05-01 11:55:00|1958.6|1952.6|1956.4|1950.4|1958.6|1952.6|1955.9|1949.9|49
1746100800000|2025-05-01 12:00:00|1956.1|1950.1|1955.9|1949.9|1956.6|1950.6|1955.4|1949.4|19
1746101100000|2025-05-01 12:05:00|1956.1|1950.1|1955.9|1949.9|1956.9|1950.9|1955.6|1949.6|25
1746101400000|2025-05-01 12:10:00|1956.1|1950.1|1956.6|1950.6|1957.1|1951.1|1955.9|1949.9|18
1746101700000|2025-05-01 12:15:00|1956.4|1950.4|1955.9|1949.9|1956.9|1950.9|1955.9|1949.9|16
1746102000000|2025-05-01 12:20:00|1956.1|1950.1|1957.4|1951.4|1957.6|1951.6|1955.6|1949.6|22
1746102300000|2025-05-01 12:25:00|1957.6|1951.6|1958.6|1952.6|1958.9|1952.9|1957.4|1951.4|29
1746102600000|2025-05-01 12:30:00|1958.4|1952.4|1960.9|1954.9|1960.9|1954.9|1958.1|1952.1|34
1746102900000|2025-05-01 12:35:00|1960.6|1954.6|1958.6|1952.6|1960.6|1954.6|1958.1|1952.1|28
1746103200000|2025-05-01 12:40:00|1958.4|1952.4|1957.4|1951.4|1958.4|1952.4|1957.4|1951.4|17
1746103500000|2025-05-01 12:45:00|1957.6|1951.6|1957.4|1951.4|1958.6|1952.6|1957.4|1951.4|10
1746103800000|2025-05-01 12:50:00|1957.6|1951.6|1958.6|1952.6|1958.9|1952.9|1957.6|1951.6|18
1746104100000|2025-05-01 12:55:00|1958.9|1952.9|1956.1|1950.1|1958.9|1952.9|1955.6|1949.6|15
1746104400000|2025-05-01 13:00:00|1955.9|1949.9|1953.1|1947.1|1955.9|1949.9|1952.6|1946.6|32
1746104700000|2025-05-01 13:05:00|1953.4|1947.4|1952.9|1946.9|1953.6|1947.6|1952.6|1946.6|11
1746105000000|2025-05-01 13:10:00|1952.6|1946.6|1952.1|1946.1|1953.9|1947.9|1952.1|1946.1|23
1746105300000|2025-05-01 13:15:00|1951.9|1945.9|1947.4|1941.4|1952.1|1946.1|1947.4|1941.4|28
1746105600000|2025-05-01 13:20:00|1947.6|1941.6|1947.1|1941.1|1949.1|1943.1|1947.1|1941.1|31
1746105900000|2025-05-01 13:25:00|1947.4|1941.4|1945.9|1939.9|1947.4|1941.4|1945.9|1939.9|22
1746106200000|2025-05-01 13:30:00|1945.6|1939.6|1942.1|1936.1|1946.1|1940.1|1942|1936|47
1746106500000|2025-05-01 13:35:00|1942.3|1936.3|1941.6|1935.6|1945.6|1939.6|1941.6|1935.6|46
1746106800000|2025-05-01 13:40:00|1941.9|1935.9|1944.1|1938.1|1944.4|1938.4|1941.9|1935.9|14
1746107100000|2025-05-01 13:45:00|1944.4|1938.4|1948.9|1942.9|1948.9|1942.9|1943.1|1937.1|49
1746107400000|2025-05-01 13:50:00|1949.3|1943.3|1951.5|1945.5|1953.5|1947.5|1948.4|1942.4|79
1746107700000|2025-05-01 13:55:00|1951.3|1945.3|1949.6|1943.6|1951.5|1945.5|1948.6|1942.6|61
1746108000000|2025-05-01 14:00:00|1949.4|1943.4|1952.6|1946.6|1952.6|1946.6|1947.6|1941.6|74
1746108300000|2025-05-01 14:05:00|1952.9|1946.9|1953.9|1947.9|1954.1|1948.1|1952.4|1946.4|46
1746108600000|2025-05-01 14:10:00|1953.4|1947.4|1955.6|1949.6|1957.1|1951.1|1952.9|1946.9|44
1746108900000|2025-05-01 14:15:00|1955.9|1949.9|1948.6|1942.6|1955.9|1949.9|1947.6|1941.6|37
1746109200000|2025-05-01 14:20:00|1947.6|1941.6|1945.6|1939.6|1947.6|1941.6|1943.4|1937.4|46
1746109500000|2025-05-01 14:25:00|1945.9|1939.9|1946.6|1940.6|1948.6|1942.6|1945.9|1939.9|34
1746109800000|2025-05-01 14:30:00|1946.4|1940.4|1945.6|1939.6|1946.6|1940.6|1945.4|1939.4|30
1746110100000|2025-05-01 14:35:00|1945.4|1939.4|1944.9|1938.9|1945.4|1939.4|1944.4|1938.4|17
1746110400000|2025-05-01 14:40:00|1945.1|1939.1|1950.1|1944.1|1950.6|1944.6|1945.1|1939.1|44
1746110700000|2025-05-01 14:45:00|1950.4|1944.4|1948.9|1942.9|1951.9|1945.9|1948.9|1942.9|37
1746111000000|2025-05-01 14:50:00|1948.6|1942.6|1949.1|1943.1|1949.4|1943.4|1946.9|1940.9|40
1746111300000|2025-05-01 14:55:00|1949.4|1943.4|1949.1|1943.1|1950.6|1944.6|1948.9|1942.9|13
1746111600000|2025-05-01 15:00:00|1949.4|1943.4|1949.4|1943.4|1949.9|1943.9|1948.9|1942.9|21
1746111900000|2025-05-01 15:05:00|1949.6|1943.6|1949.1|1943.1|1949.6|1943.6|1948.9|1942.9|13
1746112200000|2025-05-01 15:10:00|1948.9|1942.9|1949.4|1943.4|1950.1|1944.1|1948.9|1942.9|16
1746112500000|2025-05-01 15:15:00|1949.6|1943.6|1949.1|1943.1|1949.9|1943.9|1948.6|1942.6|19
1746112800000|2025-05-01 15:20:00|1948.9|1942.9|1949.1|1943.1|1949.1|1943.1|1948.6|1942.6|10
1746113100000|2025-05-01 15:25:00|1949.4|1943.4|1949.4|1943.4|1949.6|1943.6|1948.9|1942.9|16
1746113400000|2025-05-01 15:30:00|1949.1|1943.1|1949.6|1943.6|1949.6|1943.6|1948.9|1942.9|27
1746113700000|2025-05-01 15:35:00|1949.4|1943.4|1949.6|1943.6|1949.6|1943.6|1949.4|1943.4|6
1746114000000|2025-05-01 15:40:00|1949.9|1943.9|1948.9|1942.9|1949.9|1943.9|1948.9|1942.9|13
1746114300000|2025-05-01 15:45:00|1949.1|1943.1|1949.4|1943.4|1949.6|1943.6|1947.1|1941.1|29
1746114600000|2025-05-01 15:50:00|1949.6|1943.6|1949.9|1943.9|1950.1|1944.1|1949.4|1943.4|8
1746114900000|2025-05-01 15:55:00|1950.1|1944.1|1953.6|1947.6|1956.9|1950.9|1949.4|1943.4|84
1746115200000|2025-05-01 16:00:00|1952.6|1946.6|1950.9|1944.9|1952.8|1946.8|1950.6|1944.6|13
1746115500000|2025-05-01 16:05:00|1950.6|1944.6|1954|1948|1954.1|1948.1|1950.6|1944.6|46
1746115800000|2025-05-01 16:10:00|1953.9|1947.9|1955.9|1949.9|1956.1|1950.1|1953.9|1947.9|40
1746116100000|2025-05-01 16:15:00|1955.6|1949.6|1957.1|1951.1|1957.1|1951.1|1955.6|1949.6|25
1746116400000|2025-05-01 16:20:00|1956.9|1950.9|1956.1|1950.1|1957.1|1951.1|1956.1|1950.1|18
1746116700000|2025-05-01 16:25:00|1955.9|1949.9|1955.6|1949.6|1955.9|1949.9|1955.6|1949.6|2
1746117000000|2025-05-01 16:30:00|1955.4|1949.4|1955.6|1949.6|1956.1|1950.1|1955.1|1949.1|10
1746117300000|2025-05-01 16:35:00|1956.1|1950.1|1956.6|1950.6|1957.1|1951.1|1956.1|1950.1|19
1746117600000|2025-05-01 16:40:00|1956.4|1950.4|1956.4|1950.4|1956.6|1950.6|1956.1|1950.1|13
1746117900000|2025-05-01 16:45:00|1956.6|1950.6|1956.6|1950.6|1956.9|1950.9|1956.4|1950.4|32
1746118200000|2025-05-01 16:50:00|1956.4|1950.4|1954.6|1948.6|1956.4|1950.4|1954.6|1948.6|3
1746118500000|2025-05-01 16:55:00|1954.8|1948.8|1954.5|1948.5|1955.1|1949.1|1954.5|1948.5|14
1746118800000|2025-05-01 17:00:00|1953.9|1947.9|1953.8|1947.8|1954.1|1948.1|1952.8|1946.8|5
1746119100000|2025-05-01 17:05:00|1953.6|1947.6|1954.3|1948.3|1954.3|1948.3|1953.6|1947.6|3
1746119400000|2025-05-01 17:10:00|1954.5|1948.5|1954.5|1948.5|1954.5|1948.5|1954.5|1948.5|1
1746120000000|2025-05-01 17:20:00|1954.4|1948.4|1954.4|1948.4|1954.4|1948.4|1954.4|1948.4|1
1746121200000|2025-05-01 17:40:00|1954.3|1948.3|1954.4|1948.4|1954.4|1948.4|1954.1|1948.1|3
1746121500000|2025-05-01 17:45:00|1954.6|1948.6|1954.5|1948.5|1954.6|1948.6|1954.4|1948.4|4
1746121800000|2025-05-01 17:50:00|1954.8|1948.8|1958.6|1952.6|1958.6|1952.6|1954.8|1948.8|10
1746122100000|2025-05-01 17:55:00|1965|1946.3|1966.3|1947.5|1966.5|1947.8|1965|1946.3|5
1746144000000|2025-05-02 00:00:00|1957.3|1951.3|1957.8|1951.8|1957.8|1951.8|1957.1|1951.1|6
1746144300000|2025-05-02 00:05:00|1957.6|1951.6|1956|1950|1958.5|1952.5|1956|1950|22
1746144600000|2025-05-02 00:10:00|1956.1|1950.1|1956.5|1950.5|1956.8|1950.8|1956.1|1950.1|11
1746144900000|2025-05-02 00:15:00|1956.8|1950.8|1957.4|1951.4|1957.5|1951.5|1956.8|1950.8|11
1746145200000|2025-05-02 00:20:00|1957.1|1951.1|1957.8|1951.8|1957.8|1951.8|1956.5|1950.5|13
1746145500000|2025-05-02 00:25:00|1957.9|1951.9|1958.3|1952.3|1958.3|1952.3|1957.8|1951.8|9
1746145800000|2025-05-02 00:30:00|1958|1952|1958.8|1952.8|1958.8|1952.8|1958|1952|9
1746146100000|2025-05-02 00:35:00|1958.9|1952.9|1960.5|1954.5|1960.5|1954.5|1958.9|1952.9|8
1746146400000|2025-05-02 00:40:00|1960.4|1954.4|1960.8|1954.8|1960.8|1954.8|1960.4|1954.4|3
1746146700000|2025-05-02 00:45:00|1961|1955|1961.6|1955.6|1961.6|1955.6|1961|1955|7
1746147000000|2025-05-02 00:50:00|1961.4|1955.4|1961.4|1955.4|1961.4|1955.4|1961.4|1955.4|1
1746147600000|2025-05-02 01:00:00|1961.6|1955.6|1961.6|1955.6|1961.6|1955.6|1961.6|1955.6|1
1746148200000|2025-05-02 01:10:00|1961.8|1955.8|1962.4|1956.4|1962.6|1956.6|1961.8|1955.8|7
1746148500000|2025-05-02 01:15:00|1962.3|1956.3|1962.1|1956.1|1962.3|1956.3|1961.8|1955.8|24
1746148800000|2025-05-02 01:20:00|1962|1956|1962.1|1956.1|1962.4|1956.4|1962|1956|10
1746149100000|2025-05-02 01:25:00|1962|1956|1961.8|1955.8|1962.1|1956.1|1961.8|1955.8|17
1746149400000|2025-05-02 01:30:00|1961.5|1955.5|1961.5|1955.5|1961.5|1955.5|1960.5|1954.5|13
1746149700000|2025-05-02 01:35:00|1961.3|1955.3|1961.5|1955.5|1961.6|1955.6|1960.6|1954.6|13
1746150000000|2025-05-02 01:40:00|1961.3|1955.3|1959.5|1953.5|1961.3|1955.3|1959.3|1953.3|12
1746150300000|2025-05-02 01:45:00|1959.6|1953.6|1959.9|1953.9|1960.3|1954.3|1959.6|1953.6|12
1746150600000|2025-05-02 01:50:00|1960|1954|1960.3|1954.3|1960.3|1954.3|1959.9|1953.9|6
1746151200000|2025-05-02 02:00:00|1960.4|1954.4|1964.4|1958.4|1964.4|1958.4|1960.4|1954.4|14
1746151500000|2025-05-02 02:05:00|1964.6|1958.6|1965.1|1959.1|1965.4|1959.4|1964.5|1958.5|13
1746151800000|2025-05-02 02:10:00|1965.4|1959.4|1966|1960|1966|1960|1965|1959|13
1746152100000|2025-05-02 02:15:00|1965.8|1959.8|1966.5|1960.5|1966.5|1960.5|1965.3|1959.3|11
1746152400000|2025-05-02 02:20:00|1966.3|1960.3|1966.8|1960.8|1967|1961|1966.3|1960.3|8
1746152700000|2025-05-02 02:25:00|1966.5|1960.5|1966.1|1960.1|1967.4|1961.4|1965.8|1959.8|31
1746153000000|2025-05-02 02:30:00|1966.3|1960.3|1966.3|1960.3|1966.9|1960.9|1966|1960|16
1746153300000|2025-05-02 02:35:00|1966|1960|1966.5|1960.5|1966.5|1960.5|1966|1960|6
1746153600000|2025-05-02 02:40:00|1966.8|1960.8|1968.5|1962.5|1969.3|1963.3|1966.8|1960.8|11
1746153900000|2025-05-02 02:45:00|1968.8|1962.8|1970.4|1964.4|1970.4|1964.4|1968.8|1962.8|10
1746154200000|2025-05-02 02:50:00|1970.1|1964.1|1967.8|1961.8|1970.1|1964.1|1967.8|1961.8|12
1746154500000|2025-05-02 02:55:00|1967.5|1961.5|1965.9|1959.9|1967.5|1961.5|1965.9|1959.9|10
1746154800000|2025-05-02 03:00:00|1966|1960|1966|1960|1966.1|1960.1|1965.9|1959.9|5
1746155100000|2025-05-02 03:05:00|1966.1|1960.1|1967.3|1961.3|1967.5|1961.5|1966|1960|13
1746155400000|2025-05-02 03:10:00|1967|1961|1967|1961|1967.1|1961.1|1966.8|1960.8|6
1746155700000|2025-05-02 03:15:00|1967.3|1961.3|1967.3|1961.3|1967.3|1961.3|1967.3|1961.3|1
1746156000000|2025-05-02 03:20:00|1967.5|1961.5|1967.5|1961.5|1967.5|1961.5|1967.3|1961.3|3
1746156300000|2025-05-02 03:25:00|1967.8|1961.8|1968.8|1962.8|1968.8|1962.8|1967.8|1961.8|3
1746156600000|2025-05-02 03:30:00|1968.5|1962.5|1969.6|1963.6|1969.8|1963.8|1968.5|1962.5|7
1746156900000|2025-05-02 03:35:00|1969.4|1963.4|1969.6|1963.6|1969.9|1963.9|1969.1|1963.1|7
1746157200000|2025-05-02 03:40:00|1969.9|1963.9|1970.4|1964.4|1970.4|1964.4|1969.9|1963.9|3
1746157800000|2025-05-02 03:50:00|1970.1|1964.1|1970.5|1964.5|1970.9|1964.9|1970.1|1964.1|9
1746158100000|2025-05-02 03:55:00|1970.3|1964.3|1970|1964|1970.3|1964.3|1970|1964|3
1746158400000|2025-05-02 04:00:00|1970.3|1964.3|1969|1963|1970.4|1964.4|1969|1963|33
1746158700000|2025-05-02 04:05:00|1969.3|1963.3|1970.1|1964.1|1970.1|1964.1|1969.3|1963.3|20
1746159000000|2025-05-02 04:10:00|1970|1964|1970.1|1964.1|1970.1|1964.1|1970|1964|2
1746159600000|2025-05-02 04:20:00|1970|1964|1969.3|1963.3|1970|1964|1969.3|1963.3|4
1746159900000|2025-05-02 04:25:00|1968.9|1962.9|1968.6|1962.6|1970.1|1964.1|1968.6|1962.6|9
1746160200000|2025-05-02 04:30:00|1968.9|1962.9|1968.8|1962.8|1969.9|1963.9|1968.8|1962.8|13
1746160500000|2025-05-02 04:35:00|1969|1963|1969.4|1963.4|1969.8|1963.8|1969|1963|11
1746161100000|2025-05-02 04:45:00|1969.3|1963.3|1969.4|1963.4|1969.4|1963.4|1969.3|1963.3|2
1746161400000|2025-05-02 04:50:00|1969.5|1963.5|1968.3|1962.3|1969.5|1963.5|1968.1|1962.1|7
1746162000000|2025-05-02 05:00:00|1968.1|1962.1|1964.8|1958.8|1968.4|1962.4|1964.8|1958.8|25
1746162300000|2025-05-02 05:05:00|1964.6|1958.6|1964.9|1958.9|1965.3|1959.3|1963.8|1957.8|13
1746162600000|2025-05-02 05:10:00|1965.1|1959.1|1964.8|1958.8|1965.6|1959.6|1964.8|1958.8|12
1746162900000|2025-05-02 05:15:00|1964.9|1958.9|1965.5|1959.5|1965.5|1959.5|1964.8|1958.8|7
1746163200000|2025-05-02 05:20:00|1965.4|1959.4|1964.8|1958.8|1965.4|1959.4|1964.6|1958.6|6
1746163500000|2025-05-02 05:25:00|1964.6|1958.6|1964.8|1958.8|1964.8|1958.8|1964.5|1958.5|5
1746163800000|2025-05-02 05:30:00|1965|1959|1965.5|1959.5|1965.5|1959.5|1965|1959|7
1746164100000|2025-05-02 05:35:00|1965.1|1959.1|1965.3|1959.3|1965.5|1959.5|1965|1959|9
1746164400000|2025-05-02 05:40:00|1965.1|1959.1|1964.8|1958.8|1965.1|1959.1|1964.6|1958.6|6
1746164700000|2025-05-02 05:45:00|1965|1959|1967.1|1961.1|1967.1|1961.1|1963.6|1957.6|15
1746165000000|2025-05-02 05:50:00|1967|1961|1967.5|1961.5|1967.5|1961.5|1967|1961|3
1746165300000|2025-05-02 05:55:00|1967.8|1961.8|1966.1|1960.1|1967.8|1961.8|1966.1|1960.1|5
1746165600000|2025-05-02 06:00:00|1966|1960|1963.3|1957.3|1966|1960|1963.3|1957.3|15
1746165900000|2025-05-02 06:05:00|1963.1|1957.1|1969.5|1963.5|1970.1|1964.1|1963.1|1957.1|34
1746166200000|2025-05-02 06:10:00|1970.5|1964.5|1969|1963|1970.6|1964.6|1969|1963|13
1746166500000|2025-05-02 06:15:00|1969.3|1963.3|1971.1|1965.1|1971.1|1965.1|1969.3|1963.3|11
1746166800000|2025-05-02 06:20:00|1971.3|1965.3|1972.3|1966.3|1972.6|1966.6|1971.3|1965.3|18
1746167100000|2025-05-02 06:25:00|1972.4|1966.4|1973.6|1967.6|1973.8|1967.8|1972.1|1966.1|10
1746167400000|2025-05-02 06:30:00|1973.8|1967.8|1973.5|1967.5|1973.9|1967.9|1973.3|1967.3|11
1746167700000|2025-05-02 06:35:00|1973.8|1967.8|1971.6|1965.6|1973.8|1967.8|1971.4|1965.4|21
1746168000000|2025-05-02 06:40:00|1971.4|1965.4|1968|1962|1971.5|1965.5|1967.9|1961.9|25
1746168300000|2025-05-02 06:45:00|1967.9|1961.9|1968.5|1962.5|1968.5|1962.5|1967.9|1961.9|10
1746168600000|2025-05-02 06:50:00|1968.3|1962.3|1969|1963|1969.3|1963.3|1968.3|1962.3|13
1746168900000|2025-05-02 06:55:00|1969.1|1963.1|1968.4|1962.4|1969.4|1963.4|1968.4|1962.4|14
1746169200000|2025-05-02 07:00:00|1968.1|1962.1|1966.8|1960.8|1970.8|1964.8|1965.9|1959.9|102
1746169500000|2025-05-02 07:05:00|1966.5|1960.5|1965.6|1959.6|1968|1962|1965.4|1959.4|28
1746169800000|2025-05-02 07:10:00|1965.9|1959.9|1964.5|1958.5|1967.4|1961.4|1964.5|1958.5|37
1746170100000|2025-05-02 07:15:00|1964.4|1958.4|1967.4|1961.4|1967.4|1961.4|1964.4|1958.4|24
1746170400000|2025-05-02 07:20:00|1967.6|1961.6|1967.1|1961.1|1967.6|1961.6|1966.6|1960.6|9
1746170700000|2025-05-02 07:25:00|1966.9|1960.9|1966.6|1960.6|1967.4|1961.4|1966.4|1960.4|11
1746171000000|2025-05-02 07:30:00|1966.9|1960.9|1967.6|1961.6|1967.6|1961.6|1966.1|1960.1|15
1746171300000|2025-05-02 07:35:00|1968.1|1962.1|1965.9|1959.9|1968.1|1962.1|1965.9|1959.9|9
1746171600000|2025-05-02 07:40:00|1965.6|1959.6|1966.4|1960.4|1966.4|1960.4|1965.4|1959.4|12
1746171900000|2025-05-02 07:45:00|1966.1|1960.1|1967.1|1961.1|1967.4|1961.4|1966.1|1960.1|10
1746172200000|2025-05-02 07:50:00|1966.9|1960.9|1965.6|1959.6|1966.9|1960.9|1965.6|1959.6|6
1746172500000|2025-05-02 07:55:00|1965.9|1959.9|1965.1|1959.1|1966.1|1960.1|1965.1|1959.1|20
1746172800000|2025-05-02 08:00:00|1965.4|1959.4|1969.1|1963.1|1969.1|1963.1|1965.4|1959.4|40
1746173100000|2025-05-02 08:05:00|1969.4|1963.4|1967.9|1961.9|1969.6|1963.6|1967.4|1961.4|45
1746173400000|2025-05-02 08:10:00|1967.6|1961.6|1966.6|1960.6|1967.9|1961.9|1966.1|1960.1|27
1746173700000|2025-05-02 08:15:00|1966.9|1960.9|1964.9|1958.9|1966.9|1960.9|1964.9|1958.9|21
1746174000000|2025-05-02 08:20:00|1965.1|1959.1|1964.1|1958.1|1965.4|1959.4|1962.9|1956.9|18
1746174300000|2025-05-02 08:25:00|1964.4|1958.4|1963.6|1957.6|1965.1|1959.1|1963.6|1957.6|29
1746174600000|2025-05-02 08:30:00|1963.9|1957.9|1964.4|1958.4|1964.6|1958.6|1963.6|1957.6|13
1746174900000|2025-05-02 08:35:00|1964.6|1958.6|1964.9|1958.9|1965.1|1959.1|1962.9|1956.9|26
1746175200000|2025-05-02 08:40:00|1965.1|1959.1|1964.1|1958.1|1965.1|1959.1|1963.9|1957.9|18
1746175500000|2025-05-02 08:45:00|1964.4|1958.4|1965.9|1959.9|1966.9|1960.9|1964.4|1958.4|23
1746175800000|2025-05-02 08:50:00|1966.1|1960.1|1965.6|1959.6|1966.9|1960.9|1965.1|1959.1|28
1746176100000|2025-05-02 08:55:00|1965.4|1959.4|1966.4|1960.4|1967.9|1961.9|1964.9|1958.9|39
1746176400000|2025-05-02 09:00:00|1966.6|1960.6|1966.4|1960.4|1966.9|1960.9|1965.9|1959.9|12
1746176700000|2025-05-02 09:05:00|1965.9|1959.9|1963.4|1957.4|1966.1|1960.1|1963.4|1957.4|18
1746177000000|2025-05-02 09:10:00|1963.1|1957.1|1963.1|1957.1|1963.6|1957.6|1963.1|1957.1|9
1746177300000|2025-05-02 09:15:00|1963.4|1957.4|1963.6|1957.6|1963.6|1957.6|1963.1|1957.1|8
1746177600000|2025-05-02 09:20:00|1963.9|1957.9|1964.6|1958.6|1964.6|1958.6|1963.4|1957.4|11
1746177900000|2025-05-02 09:25:00|1964.9|1958.9|1964.6|1958.6|1964.9|1958.9|1964.6|1958.6|4
1746178200000|2025-05-02 09:30:00|1964.9|1958.9|1966.4|1960.4|1966.4|1960.4|1964.9|1958.9|20
1746178500000|2025-05-02 09:35:00|1966.1|1960.1|1966.6|1960.6|1967.1|1961.1|1965.4|1959.4|17
1746178800000|2025-05-02 09:40:00|1966.4|1960.4|1966.4|1960.4|1966.6|1960.6|1965.1|1959.1|13
1746179100000|2025-05-02 09:45:00|1966.1|1960.1|1965.4|1959.4|1966.1|1960.1|1965.4|1959.4|14
1746179400000|2025-05-02 09:50:00|1965.1|1959.1|1965.6|1959.6|1966.1|1960.1|1964.6|1958.6|26
1746179700000|2025-05-02 09:55:00|1965.4|1959.4|1965.1|1959.1|1965.4|1959.4|1964.9|1958.9|8
1746180000000|2025-05-02 10:00:00|1965.4|1959.4|1965.9|1959.9|1965.9|1959.9|1965.4|1959.4|5
1746180300000|2025-05-02 10:05:00|1966.1|1960.1|1965.1|1959.1|1966.1|1960.1|1965.1|1959.1|10
1746180600000|2025-05-02 10:10:00|1964.9|1958.9|1964.1|1958.1|1964.9|1958.9|1964.1|1958.1|14
1746180900000|2025-05-02 10:15:00|1964.4|1958.4|1963.4|1957.4|1964.4|1958.4|1963.4|1957.4|7
1746181200000|2025-05-02 10:20:00|1963.1|1957.1|1962.6|1956.6|1963.4|1957.4|1961.9|1955.9|28
1746181500000|2025-05-02 10:25:00|1962.4|1956.4|1962.6|1956.6|1963.1|1957.1|1962.4|1956.4|20
1746181800000|2025-05-02 10:30:00|1962.9|1956.9|1962.4|1956.4|1963.1|1957.1|1961.4|1955.4|24
1746182100000|2025-05-02 10:35:00|1962.6|1956.6|1962.4|1956.4|1963.1|1957.1|1962.4|1956.4|8
1746182400000|2025-05-02 10:40:00|1962.1|1956.1|1961.9|1955.9|1962.1|1956.1|1961.4|1955.4|9
1746182700000|2025-05-02 10:45:00|1961.6|1955.6|1961.9|1955.9|1961.9|1955.9|1961.6|1955.6|6
1746183000000|2025-05-02 10:50:00|1962.1|1956.1|1962.9|1956.9|1962.9|1956.9|1962.1|1956.1|10
1746183300000|2025-05-02 10:55:00|1962.6|1956.6|1962.6|1956.6|1962.9|1956.9|1962.1|1956.1|11
1746183600000|2025-05-02 11:00:00|1962.4|1956.4|1962.4|1956.4|1962.9|1956.9|1962.1|1956.1|9
1746183900000|2025-05-02 11:05:00|1962.6|1956.6|1967.1|1961.1|1967.1|1961.1|1962.6|1956.6|19
1746184200000|2025-05-02 11:10:00|1966.9|1960.9|1964.4|1958.4|1966.9|1960.9|1963.4|1957.4|28
1746184500000|2025-05-02 11:15:00|1964.1|1958.1|1964.9|1958.9|1965.6|1959.6|1964.1|1958.1|10
1746184800000|2025-05-02 11:20:00|1964.6|1958.6|1965.4|1959.4|1965.4|1959.4|1963.9|1957.9|17
1746185100000|2025-05-02 11:25:00|1965.1|1959.1|1967.9|1961.9|1968.6|1962.6|1964.9|1958.9|28
1746185400000|2025-05-02 11:30:00|1968|1962|1966.4|1960.4|1968.1|1962.1|1966.4|1960.4|14
1746185700000|2025-05-02 11:35:00|1966.1|1960.1|1961.1|1955.1|1966.1|1960.1|1960.9|1954.9|40
1746186000000|2025-05-02 11:40:00|1960.9|1954.9|1959.9|1953.9|1961.4|1955.4|1959.9|1953.9|26
1746186300000|2025-05-02 11:45:00|1960.1|1954.1|1961.1|1955.1|1961.1|1955.1|1959.6|1953.6|25
1746186600000|2025-05-02 11:50:00|1961.4|1955.4|1959.4|1953.4|1961.4|1955.4|1958.9|1952.9|44
1746186900000|2025-05-02 11:55:00|1959.6|1953.6|1960.6|1954.6|1960.9|1954.9|1959.6|1953.6|30
1746187200000|2025-05-02 12:00:00|1960.4|1954.4|1959.6|1953.6|1960.6|1954.6|1959.1|1953.1|21
1746187500000|2025-05-02 12:05:00|1959.4|1953.4|1960.9|1954.9|1961.1|1955.1|1959.1|1953.1|19
1746187800000|2025-05-02 12:10:00|1961.1|1955.1|1962.9|1956.9|1963.1|1957.1|1959.9|1953.9|45
1746188100000|2025-05-02 12:15:00|1962.6|1956.6|1963.1|1957.1|1963.6|1957.6|1962.1|1956.1|26
1746188400000|2025-05-02 12:20:00|1963.4|1957.4|1964.6|1958.6|1964.6|1958.6|1963.1|1957.1|43
1746188700000|2025-05-02 12:25:00|1964.4|1958.4|1964|1958|1965.6|1959.6|1963.8|1957.8|31
1746189000000|2025-05-02 12:30:00|1963.8|1957.8|1964.6|1958.6|1964.9|1958.9|1963.4|1957.4|27
1746189300000|2025-05-02 12:35:00|1964.4|1958.4|1967.9|1961.9|1968.9|1962.9|1964.1|1958.1|48
1746189600000|2025-05-02 12:40:00|1968.1|1962.1|1967.4|1961.4|1968.1|1962.1|1965.9|1959.9|29
1746189900000|2025-05-02 12:45:00|1967.6|1961.6|1967.6|1961.6|1968.1|1962.1|1966.6|1960.6|47
1746190200000|2025-05-02 12:50:00|1967.4|1961.4|1966.9|1960.9|1967.6|1961.6|1966.4|1960.4|32
1746190500000|2025-05-02 12:55:00|1967.1|1961.1|1966.6|1960.6|1967.9|1961.9|1966.1|1960.1|33
1746190800000|2025-05-02 13:00:00|1966.9|1960.9|1963.6|1957.6|1966.9|1960.9|1963.4|1957.4|34
1746191100000|2025-05-02 13:05:00|1963.9|1957.9|1961.9|1955.9|1964.1|1958.1|1961.1|1955.1|45
1746191400000|2025-05-02 13:10:00|1962.1|1956.1|1961.9|1955.9|1962.6|1956.6|1961.1|1955.1|22
1746191700000|2025-05-02 13:15:00|1962.1|1956.1|1962.6|1956.6|1963.1|1957.1|1961.4|1955.4|33
1746192000000|2025-05-02 13:20:00|1962.4|1956.4|1962.4|1956.4|1962.9|1956.9|1959.9|1953.9|53
1746192300000|2025-05-02 13:25:00|1962.6|1956.6|1962.4|1956.4|1963.1|1957.1|1961.9|1955.9|34
1746192600000|2025-05-02 13:30:00|1962.6|1956.6|1962.6|1956.6|1962.6|1956.6|1961.9|1955.9|21
1746192900000|2025-05-02 13:35:00|1962.9|1956.9|1963.6|1957.6|1963.6|1957.6|1961.6|1955.6|25
1746193200000|2025-05-02 13:40:00|1963.9|1957.9|1962.4|1956.4|1964.4|1958.4|1961.5|1955.5|39
1746193500000|2025-05-02 13:45:00|1962.1|1956.1|1961.6|1955.6|1962.4|1956.4|1958.9|1952.9|27
1746193800000|2025-05-02 13:50:00|1961.4|1955.4|1959.1|1953.1|1961.4|1955.4|1958.6|1952.6|28
1746194100000|2025-05-02 13:55:00|1959.4|1953.4|1960.4|1954.4|1960.6|1954.6|1959.1|1953.1|24
1746194400000|2025-05-02 14:00:00|1960.1|1954.1|1960.1|1954.1|1960.6|1954.6|1959.1|1953.1|50
1746194700000|2025-05-02 14:05:00|1959.9|1953.9|1958.6|1952.6|1960.1|1954.1|1958.4|1952.4|33
1746195000000|2025-05-02 14:10:00|1958.9|1952.9|1960.9|1954.9|1961.4|1955.4|1958.9|1952.9|27
1746195300000|2025-05-02 14:15:00|1960.6|1954.6|1960.6|1954.6|1961.4|1955.4|1960.1|1954.1|23
1746195600000|2025-05-02 14:20:00|1960.4|1954.4|1960.6|1954.6|1960.9|1954.9|1959.1|1953.1|29
1746195900000|2025-05-02 14:25:00|1960.9|1954.9|1960.6|1954.6|1960.9|1954.9|1960.4|1954.4|14
1746196200000|2025-05-02 14:30:00|1960.9|1954.9|1960.9|1954.9|1961.1|1955.1|1959.6|1953.6|34
1746196500000|2025-05-02 14:35:00|1960.6|1954.6|1960.9|1954.9|1960.9|1954.9|1959.6|1953.6|22
1746196800000|2025-05-02 14:40:00|1960.6|1954.6|1960.1|1954.1|1960.6|1954.6|1959.1|1953.1|48
1746197100000|2025-05-02 14:45:00|1960.4|1954.4|1959.9|1953.9|1960.4|1954.4|1959.1|1953.1|36
1746197400000|2025-05-02 14:50:00|1959.6|1953.6|1960.6|1954.6|1961.1|1955.1|1959.6|1953.6|33
1746197700000|2025-05-02 14:55:00|1960.9|1954.9|1960.9|1954.9|1961.1|1955.1|1960.6|1954.6|9
1746198000000|2025-05-02 15:00:00|1960.6|1954.6|1952.5|1946.5|1960.6|1954.6|1952.5|1946.5|32
1746198300000|2025-05-02 15:05:00|1952.8|1946.8|1954.9|1948.9|1955.9|1949.9|1952.8|1946.8|45
1746198600000|2025-05-02 15:10:00|1955.1|1949.1|1952.1|1946.1|1955.1|1949.1|1952.1|1946.1|35
1746198900000|2025-05-02 15:15:00|1951.9|1945.9|1950.4|1944.4|1951.9|1945.9|1948.8|1942.8|37
1746199200000|2025-05-02 15:20:00|1950.6|1944.6|1946.6|1940.6|1951.1|1945.1|1945.9|1939.9|42
1746199500000|2025-05-02 15:25:00|1946.9|1940.9|1946.4|1940.4|1948.1|1942.1|1945.6|1939.6|41
1746199800000|2025-05-02 15:30:00|1946.6|1940.6|1943.9|1937.9|1947.4|1941.4|1943.6|1937.6|49
1746200100000|2025-05-02 15:35:00|1943.6|1937.6|1945.1|1939.1|1946.6|1940.6|1942.9|1936.9|41
1746200400000|2025-05-02 15:40:00|1944.9|1938.9|1939.9|1933.9|1945.4|1939.4|1939.8|1933.8|48
1746200700000|2025-05-02 15:45:00|1940.1|1934.1|1942.3|1936.3|1942.3|1936.3|1937.8|1931.8|83
1746201000000|2025-05-02 15:50:00|1942|1936|1936.9|1930.9|1942|1936|1936.9|1930.9|47
1746201300000|2025-05-02 15:55:00|1937.1|1931.1|1937.4|1931.4|1942.4|1936.4|1935.4|1929.4|156
1746201600000|2025-05-02 16:00:00|1938.3|1932.3|1940.1|1934.1|1941|1935|1938.3|1932.3|25
1746201900000|2025-05-02 16:05:00|1939.9|1933.9|1938.4|1932.4|1939.9|1933.9|1937.9|1931.9|18
1746202200000|2025-05-02 16:10:00|1938.9|1932.9|1936.4|1930.4|1938.9|1932.9|1936.1|1930.1|15
1746202500000|2025-05-02 16:15:00|1936.9|1930.9|1935.4|1929.4|1936.9|1930.9|1934.9|1928.9|11
1746202800000|2025-05-02 16:20:00|1935.6|1929.6|1936.4|1930.4|1936.4|1930.4|1935.4|1929.4|8
1746203100000|2025-05-02 16:25:00|1936.6|1930.6|1937.1|1931.1|1937.1|1931.1|1936.4|1930.4|5
1746203400000|2025-05-02 16:30:00|1937.4|1931.4|1936.1|1930.1|1937.4|1931.4|1936.1|1930.1|7
1746203700000|2025-05-02 16:35:00|1936.4|1930.4|1936.9|1930.9|1936.9|1930.9|1936.4|1930.4|3
1746204000000|2025-05-02 16:40:00|1936.1|1930.1|1936.4|1930.4|1936.6|1930.6|1936.1|1930.1|4
1746204300000|2025-05-02 16:45:00|1936.6|1930.6|1936.4|1930.4|1936.6|1930.6|1936.1|1930.1|4
1746204600000|2025-05-02 16:50:00|1936.6|1930.6|1936.4|1930.4|1937.1|1931.1|1936.4|1930.4|6
1746204900000|2025-05-02 16:55:00|1936.6|1930.6|1936|1930|1937.4|1931.4|1934.4|1928.4|22
1746205200000|2025-05-02 17:00:00|1935.9|1929.9|1935.9|1929.9|1935.9|1929.9|1935.9|1929.9|1
1746205500000|2025-05-02 17:05:00|1936.8|1930.8|1938.1|1932.1|1939.1|1933.1|1936.8|1930.8|16
1746205800000|2025-05-02 17:10:00|1939.3|1933.3|1939.6|1933.6|1939.6|1933.6|1939.3|1933.3|3
1746206100000|2025-05-02 17:15:00|1939.9|1933.9|1940.3|1934.3|1941.5|1935.5|1939.9|1933.9|15
1746206400000|2025-05-02 17:20:00|1940.6|1934.6|1941.3|1935.3|1941.3|1935.3|1940.6|1934.6|3
1746206700000|2025-05-02 17:25:00|1942.5|1936.5|1942|1936|1942.5|1936.5|1941.5|1935.5|4
1746207300000|2025-05-02 17:35:00|1942.1|1936.1|1942.1|1936.1|1942.1|1936.1|1942.1|1936.1|1
1746207600000|2025-05-02 17:40:00|1941.9|1935.9|1940|1934|1941.9|1935.9|1940|1934|10
1746207900000|2025-05-02 17:45:00|1939.8|1930.3|1938.6|1932.6|1939.8|1933.5|1934.6|1928.3|32
1746208200000|2025-05-02 17:50:00|1938.9|1932.9|1940|1934|1941|1935|1938.9|1932.9|8
1746208500000|2025-05-02 17:55:00|1939.8|1933.8|1941|1922.3|1946|1933.8|1939.5|1922.3|12
1746489600000|2025-05-06 00:00:00|1944.9|1938.9|1941.1|1935.1|1945|1939|1940|1934|38
1746489900000|2025-05-06 00:05:00|1940.6|1934.6|1945.6|1939.6|1946.1|1940.1|1940.3|1934.3|51
1746490200000|2025-05-06 00:10:00|1945.8|1939.8|1944.1|1938.1|1948.6|1942.6|1943.9|1937.9|42
1746490500000|2025-05-06 00:15:00|1943.9|1937.9|1941.5|1935.5|1944.8|1938.8|1941.5|1935.5|37
1746490800000|2025-05-06 00:20:00|1941.8|1935.8|1942.3|1936.3|1942.3|1936.3|1940.6|1934.6|17
1746491100000|2025-05-06 00:25:00|1942.5|1936.5|1943.4|1937.4|1944.8|1938.8|1942.5|1936.5|27
1746491400000|2025-05-06 00:30:00|1943.6|1937.6|1943.3|1937.3|1944.9|1938.9|1943.3|1937.3|14
1746491700000|2025-05-06 00:35:00|1943.4|1937.4|1944.3|1938.3|1944.3|1938.3|1943.4|1937.4|12
1746492000000|2025-05-06 00:40:00|1944.4|1938.4|1943.8|1937.8|1944.4|1938.4|1941.8|1935.8|20
1746492300000|2025-05-06 00:45:00|1943.9|1937.9|1945.4|1939.4|1945.4|1939.4|1943.6|1937.6|27
1746492600000|2025-05-06 00:50:00|1945|1939|1946.8|1940.8|1947.1|1941.1|1944.3|1938.3|23
1746492900000|2025-05-06 00:55:00|1947|1941|1950|1944|1950.1|1944.1|1946.9|1940.9|40
1746493200000|2025-05-06 01:00:00|1950.3|1944.3|1951.9|1945.9|1952.1|1946.1|1945.3|1939.3|254
1746493500000|2025-05-06 01:05:00|1951.6|1945.6|1949.6|1943.6|1952.1|1946.1|1948.8|1942.8|88
1746493800000|2025-05-06 01:10:00|1949.9|1943.9|1951.5|1945.5|1952.6|1946.6|1949.9|1943.9|107
1746494100000|2025-05-06 01:15:00|1951.3|1945.3|1949.8|1943.8|1951.3|1945.3|1946.8|1940.8|90
1746494400000|2025-05-06 01:20:00|1949.5|1943.5|1952|1946|1952|1946|1949.5|1943.5|50
1746494700000|2025-05-06 01:25:00|1951.9|1945.9|1951.4|1945.4|1951.9|1945.9|1950.5|1944.5|88
1746495000000|2025-05-06 01:30:00|1951.6|1945.6|1948|1942|1951.6|1945.6|1946.9|1940.9|69
1746495300000|2025-05-06 01:35:00|1947.8|1941.8|1947|1941|1947.8|1941.8|1945.3|1939.3|100
1746495600000|2025-05-06 01:40:00|1946.9|1940.9|1948.5|1942.5|1949.1|1943.1|1946.9|1940.9|51
1746495900000|2025-05-06 01:45:00|1948.8|1942.8|1949|1943|1949.9|1943.9|1948|1942|46
1746496200000|2025-05-06 01:50:00|1948.8|1942.8|1949.6|1943.6|1949.9|1943.9|1948.8|1942.8|25
1746496500000|2025-05-06 01:55:00|1949.9|1943.9|1951.4|1945.4|1951.6|1945.6|1949.9|1943.9|21
1746496800000|2025-05-06 02:00:00|1951.6|1945.6|1950.3|1944.3|1951.6|1945.6|1950.3|1944.3|34
1746497100000|2025-05-06 02:05:00|1950|1944|1946.8|1940.8|1950.1|1944.1|1945.8|1939.8|28
1746497400000|2025-05-06 02:10:00|1946.5|1940.5|1946.1|1940.1|1947.5|1941.5|1945.8|1939.8|47
1746497700000|2025-05-06 02:15:00|1946.3|1940.3|1946|1940|1946.3|1940.3|1945.3|1939.3|15
1746498000000|2025-05-06 02:20:00|1946.3|1940.3|1945.3|1939.3|1946.8|1940.8|1945.3|1939.3|9
1746498300000|2025-05-06 02:25:00|1945.1|1939.1|1945.4|1939.4|1945.6|1939.6|1944.3|1938.3|22
1746498600000|2025-05-06 02:30:00|1945.5|1939.5|1946.9|1940.9|1948|1942|1945.1|1939.1|102
1746498900000|2025-05-06 02:35:00|1946.6|1940.6|1947.8|1941.8|1947.8|1941.8|1945|1939|101
1746499200000|2025-05-06 02:40:00|1947.6|1941.6|1945.6|1939.6|1947.6|1941.6|1945.4|1939.4|29
1746499500000|2025-05-06 02:45:00|1945.4|1939.4|1945|1939|1945.5|1939.5|1944.3|1938.3|26
1746499800000|2025-05-06 02:50:00|1945.3|1939.3|1946.4|1940.4|1947.4|1941.4|1944.8|1938.8|20
1746500100000|2025-05-06 02:55:00|1946.5|1940.5|1945.3|1939.3|1946.5|1940.5|1944.9|1938.9|9
1746500400000|2025-05-06 03:00:00|1945|1939|1944.3|1938.3|1945.1|1939.1|1944.3|1938.3|18
1746500700000|2025-05-06 03:05:00|1944.5|1938.5|1944.9|1938.9|1945.4|1939.4|1944.4|1938.4|7
1746501000000|2025-05-06 03:10:00|1945|1939|1944.5|1938.5|1945.1|1939.1|1943.9|1937.9|25
1746501300000|2025-05-06 03:15:00|1944.3|1938.3|1946.8|1940.8|1946.8|1940.8|1944.1|1938.1|36
1746501600000|2025-05-06 03:20:00|1946.9|1940.9|1948.4|1942.4|1949.3|1943.3|1946.1|1940.1|19
1746501900000|2025-05-06 03:25:00|1947.9|1941.9|1947.3|1941.3|1948.4|1942.4|1947.3|1941.3|11
1746502200000|2025-05-06 03:30:00|1947.1|1941.1|1947.8|1941.8|1947.8|1941.8|1947.1|1941.1|4
1746502500000|2025-05-06 03:35:00|1947.5|1941.5|1947.5|1941.5|1947.5|1941.5|1947.5|1941.5|1
1746503400000|2025-05-06 03:50:00|1946.9|1940.9|1947|1941|1947.3|1941.3|1946.6|1940.6|7
1746503700000|2025-05-06 03:55:00|1946.9|1940.9|1946.8|1940.8|1947.3|1941.3|1946.6|1940.6|9
1746504000000|2025-05-06 04:00:00|1947|1941|1946.8|1940.8|1947|1941|1946.8|1940.8|7
1746504300000|2025-05-06 04:05:00|1946.6|1940.6|1946.3|1940.3|1946.6|1940.6|1946.3|1940.3|3
1746504600000|2025-05-06 04:10:00|1946|1940|1946.3|1940.3|1946.3|1940.3|1946|1940|4
1746504900000|2025-05-06 04:15:00|1946.1|1940.1|1946.3|1940.3|1946.3|1940.3|1946.1|1940.1|2
1746505500000|2025-05-06 04:25:00|1946.1|1940.1|1945.8|1939.8|1946.1|1940.1|1945.8|1939.8|2
1746505800000|2025-05-06 04:30:00|1945.5|1939.5|1945.5|1939.5|1945.5|1939.5|1945.5|1939.5|1
1746507600000|2025-05-06 05:00:00|1945.1|1939.1|1940.8|1934.8|1945.1|1939.1|1940.8|1934.8|45
1746507900000|2025-05-06 05:05:00|1940.6|1934.6|1940.3|1934.3|1940.6|1934.6|1939.6|1933.6|18
1746508200000|2025-05-06 05:10:00|1940.1|1934.1|1941|1935|1941.3|1935.3|1939.8|1933.8|20
1746508500000|2025-05-06 05:15:00|1941.1|1935.1|1940.8|1934.8|1941.8|1935.8|1940.6|1934.6|25
1746508800000|2025-05-06 05:20:00|1941.3|1935.3|1943.5|1937.5|1943.5|1937.5|1941|1935|21
1746509100000|2025-05-06 05:25:00|1943.3|1937.3|1943.8|1937.8|1944.8|1938.8|1943|1937|17
1746509400000|2025-05-06 05:30:00|1944|1938|1942.3|1936.3|1945|1939|1941.4|1935.4|34
1746509700000|2025-05-06 05:35:00|1942|1936|1941.3|1935.3|1942.5|1936.5|1941.1|1935.1|39
1746510000000|2025-05-06 05:40:00|1941.1|1935.1|1939.1|1933.1|1941.1|1935.1|1939.1|1933.1|16
1746510300000|2025-05-06 05:45:00|1939.4|1933.4|1942.3|1936.3|1942.6|1936.6|1939|1933|43
1746510600000|2025-05-06 05:50:00|1942|1936|1941.1|1935.1|1942.3|1936.3|1939.4|1933.4|107
1746510900000|2025-05-06 05:55:00|1940.8|1934.8|1942.8|1936.8|1942.8|1936.8|1940.8|1934.8|22
1746511200000|2025-05-06 06:00:00|1942.5|1936.5|1943|1937|1943.5|1937.5|1942|1936|17
1746511500000|2025-05-06 06:05:00|1942.8|1936.8|1943|1937|1943|1937|1942.8|1936.8|5
1746511800000|2025-05-06 06:10:00|1943.3|1937.3|1943.1|1937.1|1945.3|1939.3|1943.1|1937.1|24
1746512100000|2025-05-06 06:15:00|1942.9|1936.9|1942.5|1936.5|1942.9|1936.9|1942.5|1936.5|27
1746512400000|2025-05-06 06:20:00|1942.3|1936.3|1943|1937|1944.3|1938.3|1941.9|1935.9|18
1746512700000|2025-05-06 06:25:00|1942.8|1936.8|1941.8|1935.8|1943|1937|1941.5|1935.5|15
1746513000000|2025-05-06 06:30:00|1941.5|1935.5|1942.3|1936.3|1942.5|1936.5|1940.8|1934.8|29
1746513300000|2025-05-06 06:35:00|1942|1936|1942.8|1936.8|1943.3|1937.3|1941.8|1935.8|28
1746513600000|2025-05-06 06:40:00|1943|1937|1941.8|1935.8|1943.3|1937.3|1941.8|1935.8|17
1746513900000|2025-05-06 06:45:00|1941.4|1935.4|1941|1935|1941.8|1935.8|1940.4|1934.4|23
1746514200000|2025-05-06 06:50:00|1941.1|1935.1|1941.3|1935.3|1942.3|1936.3|1940.9|1934.9|32
1746514500000|2025-05-06 06:55:00|1941|1935|1941.3|1935.3|1942.6|1936.6|1940.8|1934.8|140
1746514800000|2025-05-06 07:00:00|1941|1935|1941.6|1935.6|1944.3|1938.3|1941|1935|33
1746515100000|2025-05-06 07:05:00|1942.1|1936.1|1939.6|1933.6|1942.9|1936.9|1939.1|1933.1|34
1746515400000|2025-05-06 07:10:00|1939.4|1933.4|1940.1|1934.1|1940.1|1934.1|1938.4|1932.4|21
1746515700000|2025-05-06 07:15:00|1939.9|1933.9|1942.4|1936.4|1942.6|1936.6|1939.4|1933.4|44
1746516000000|2025-05-06 07:20:00|1942.1|1936.1|1941.4|1935.4|1942.4|1936.4|1939.9|1933.9|51
1746516300000|2025-05-06 07:25:00|1940.9|1934.9|1940.9|1934.9|1941.4|1935.4|1939.6|1933.6|18
1746516600000|2025-05-06 07:30:00|1941.1|1935.1|1941.6|1935.6|1941.6|1935.6|1939.9|1933.9|15
1746516900000|2025-05-06 07:35:00|1941.4|1935.4|1940.6|1934.6|1941.6|1935.6|1939.9|1933.9|15
1746517200000|2025-05-06 07:40:00|1940.9|1934.9|1941.1|1935.1|1941.4|1935.4|1940.9|1934.9|6
1746517500000|2025-05-06 07:45:00|1941.4|1935.4|1942.4|1936.4|1942.9|1936.9|1941.4|1935.4|31
1746517800000|2025-05-06 07:50:00|1942.6|1936.6|1942.4|1936.4|1942.6|1936.6|1942.4|1936.4|2
1746518100000|2025-05-06 07:55:00|1942.6|1936.6|1941.9|1935.9|1942.6|1936.6|1941.1|1935.1|15
1746518400000|2025-05-06 08:00:00|1941.6|1935.6|1936.6|1930.6|1941.9|1935.9|1934.9|1928.9|68
1746518700000|2025-05-06 08:05:00|1936.4|1930.4|1938.9|1932.9|1940.1|1934.1|1935.6|1929.6|29
1746519000000|2025-05-06 08:10:00|1938.6|1932.6|1941.4|1935.4|1941.6|1935.6|1937.9|1931.9|42
1746519300000|2025-05-06 08:15:00|1941.6|1935.6|1939.9|1933.9|1941.9|1935.9|1939.6|1933.6|27
1746519600000|2025-05-06 08:20:00|1940.1|1934.1|1938.4|1932.4|1940.4|1934.4|1937.4|1931.4|35
1746519900000|2025-05-06 08:25:00|1938.6|1932.6|1939.6|1933.6|1940.1|1934.1|1938.4|1932.4|32
1746520200000|2025-05-06 08:30:00|1939.4|1933.4|1940.1|1934.1|1940.4|1934.4|1939.4|1933.4|10
1746520500000|2025-05-06 08:35:00|1940.4|1934.4|1940.6|1934.6|1940.9|1934.9|1940.4|1934.4|15
1746520800000|2025-05-06 08:40:00|1940.9|1934.9|1941.4|1935.4|1941.4|1935.4|1940.9|1934.9|13
1746521100000|2025-05-06 08:45:00|1941.1|1935.1|1940.9|1934.9|1941.9|1935.9|1940.6|1934.6|15
1746521400000|2025-05-06 08:50:00|1941.4|1935.4|1940.4|1934.4|1941.6|1935.6|1940.4|1934.4|9
1746521700000|2025-05-06 08:55:00|1940.6|1934.6|1940.1|1934.1|1940.6|1934.6|1939.1|1933.1|14
1746522000000|2025-05-06 09:00:00|1939.9|1933.9|1939.6|1933.6|1940.6|1934.6|1938.9|1932.9|19
1746522300000|2025-05-06 09:05:00|1939.9|1933.9|1938.4|1932.4|1939.9|1933.9|1936.6|1930.6|23
1746522600000|2025-05-06 09:10:00|1938.6|1932.6|1937.4|1931.4|1938.6|1932.6|1937.1|1931.1|10
1746522900000|2025-05-06 09:15:00|1937.6|1931.6|1936.4|1930.4|1938.1|1932.1|1935.9|1929.9|28
1746523200000|2025-05-06 09:20:00|1936.6|1930.6|1937.6|1931.6|1937.9|1931.9|1936.1|1930.1|10
1746523500000|2025-05-06 09:25:00|1937.9|1931.9|1937.1|1931.1|1937.9|1931.9|1935.9|1929.9|23
1746523800000|2025-05-06 09:30:00|1937.4|1931.4|1937.9|1931.9|1938.6|1932.6|1937.4|1931.4|12
1746524100000|2025-05-06 09:35:00|1938.1|1932.1|1940.1|1934.1|1940.1|1934.1|1938.1|1932.1|20
1746524400000|2025-05-06 09:40:00|1940.4|1934.4|1940.9|1934.9|1941.4|1935.4|1940.1|1934.1|89
1746524700000|2025-05-06 09:45:00|1940.6|1934.6|1938.9|1932.9|1940.9|1934.9|1938.9|1932.9|24
1746525000000|2025-05-06 09:50:00|1939.1|1933.1|1941.8|1935.8|1941.9|1935.9|1938.9|1932.9|35
1746525300000|2025-05-06 09:55:00|1941.9|1935.9|1942.4|1936.4|1942.6|1936.6|1941.6|1935.6|26
1746525600000|2025-05-06 10:00:00|1942.1|1936.1|1941.9|1935.9|1942.4|1936.4|1941.4|1935.4|22
1746525900000|2025-05-06 10:05:00|1941.6|1935.6|1941.1|1935.1|1942.4|1936.4|1941.1|1935.1|22
1746526200000|2025-05-06 10:10:00|1940.9|1934.9|1941.6|1935.6|1941.6|1935.6|1940.9|1934.9|8
1746526500000|2025-05-06 10:15:00|1941.4|1935.4|1941.4|1935.4|1941.9|1935.9|1941.1|1935.1|9
1746526800000|2025-05-06 10:20:00|1941.1|1935.1|1940.6|1934.6|1941.1|1935.1|1940.4|1934.4|6
1746527100000|2025-05-06 10:25:00|1940.4|1934.4|1940.6|1934.6|1940.6|1934.6|1939.9|1933.9|5
1746527400000|2025-05-06 10:30:00|1940.9|1934.9|1941.4|1935.4|1942.4|1936.4|1940.9|1934.9|10
1746527700000|2025-05-06 10:35:00|1941.6|1935.6|1941.1|1935.1|1941.6|1935.6|1940.9|1934.9|5
1746528000000|2025-05-06 10:40:00|1940.9|1934.9|1939.1|1933.1|1940.9|1934.9|1938.9|1932.9|17
1746528300000|2025-05-06 10:45:00|1939.4|1933.4|1940.1|1934.1|1940.1|1934.1|1939.4|1933.4|4
1746528600000|2025-05-06 10:50:00|1940.9|1934.9|1942.4|1936.4|1942.6|1936.6|1940.4|1934.4|16
1746528900000|2025-05-06 10:55:00|1942.1|1936.1|1941.9|1935.9|1942.1|1936.1|1941.9|1935.9|2
1746529200000|2025-05-06 11:00:00|1942.1|1936.1|1942.4|1936.4|1942.6|1936.6|1941.9|1935.9|16
1746529500000|2025-05-06 11:05:00|1942.6|1936.6|1942.4|1936.4|1942.6|1936.6|1942.1|1936.1|16
1746529800000|2025-05-06 11:10:00|1942.6|1936.6|1942.9|1936.9|1943.1|1937.1|1942.6|1936.6|6
1746530100000|2025-05-06 11:15:00|1943.1|1937.1|1945.1|1939.1|1945.1|1939.1|1943.1|1937.1|19
1746530400000|2025-05-06 11:20:00|1945.4|1939.4|1944.9|1938.9|1946.1|1940.1|1944.9|1938.9|34
1746530700000|2025-05-06 11:25:00|1944.6|1938.6|1945.1|1939.1|1945.6|1939.6|1944.6|1938.6|12
1746531000000|2025-05-06 11:30:00|1944.9|1938.9|1946.6|1940.6|1946.9|1940.9|1944.9|1938.9|14
1746531300000|2025-05-06 11:35:00|1946.4|1940.4|1945.1|1939.1|1946.9|1940.9|1945.1|1939.1|17
1746531600000|2025-05-06 11:40:00|1944.9|1938.9|1945.4|1939.4|1945.4|1939.4|1944.9|1938.9|7
1746531900000|2025-05-06 11:45:00|1944.9|1938.9|1942.1|1936.1|1945.6|1939.6|1941.4|1935.4|22
1746532200000|2025-05-06 11:50:00|1942.4|1936.4|1941.6|1935.6|1942.9|1936.9|1940.9|1934.9|34
1746532500000|2025-05-06 11:55:00|1941.9|1935.9|1941.9|1935.9|1943.1|1937.1|1940.8|1934.8|24
1746532800000|2025-05-06 12:00:00|1942.1|1936.1|1942.6|1936.6|1942.9|1936.9|1940.9|1934.9|19
1746533100000|2025-05-06 12:05:00|1942.4|1936.4|1944.9|1938.9|1944.9|1938.9|1942.4|1936.4|15
1746533400000|2025-05-06 12:10:00|1944.6|1938.6|1944.6|1938.6|1945.6|1939.6|1943.6|1937.6|23
1746533700000|2025-05-06 12:15:00|1944.9|1938.9|1946.4|1940.4|1946.6|1940.6|1944.9|1938.9|11
1746534000000|2025-05-06 12:20:00|1946.6|1940.6|1945.6|1939.6|1947.1|1941.1|1945.6|1939.6|18
1746534300000|2025-05-06 12:25:00|1945.4|1939.4|1944.4|1938.4|1945.4|1939.4|1943.9|1937.9|20
1746534600000|2025-05-06 12:30:00|1944.6|1938.6|1944.1|1938.1|1944.6|1938.6|1943.9|1937.9|5
1746534900000|2025-05-06 12:35:00|1943.9|1937.9|1943.4|1937.4|1944.1|1938.1|1943.4|1937.4|11
1746535200000|2025-05-06 12:40:00|1943.1|1937.1|1944.1|1938.1|1945.1|1939.1|1943.1|1937.1|17
1746535500000|2025-05-06 12:45:00|1943.9|1937.9|1944.1|1938.1|1944.1|1938.1|1943.1|1937.1|9
1746535800000|2025-05-06 12:50:00|1943.9|1937.9|1944.4|1938.4|1945.1|1939.1|1943.6|1937.6|20
1746536100000|2025-05-06 12:55:00|1944.6|1938.6|1945.6|1939.6|1946.1|1940.1|1944.1|1938.1|23
1746536400000|2025-05-06 13:00:00|1945.4|1939.4|1949.9|1943.9|1951.6|1945.6|1945.4|1939.4|159
1746536700000|2025-05-06 13:05:00|1950.1|1944.1|1950.9|1944.9|1951.4|1945.4|1949.1|1943.1|49
1746537000000|2025-05-06 13:10:00|1951.1|1945.1|1950.9|1944.9|1951.6|1945.6|1949.9|1943.9|30
1746537300000|2025-05-06 13:15:00|1951.1|1945.1|1951.9|1945.9|1952.6|1946.6|1950.9|1944.9|43
1746537600000|2025-05-06 13:20:00|1952.1|1946.1|1952.4|1946.4|1952.6|1946.6|1951.6|1945.6|33
1746537900000|2025-05-06 13:25:00|1952.1|1946.1|1952.4|1946.4|1952.6|1946.6|1951.9|1945.9|34
1746538200000|2025-05-06 13:30:00|1952.6|1946.6|1952.4|1946.4|1952.6|1946.6|1950.9|1944.9|30
1746538500000|2025-05-06 13:35:00|1952.6|1946.6|1952.4|1946.4|1952.9|1946.9|1951.9|1945.9|28
1746538800000|2025-05-06 13:40:00|1952.6|1946.6|1955.4|1949.4|1955.6|1949.6|1952.6|1946.6|38
1746539100000|2025-05-06 13:45:00|1955.1|1949.1|1957.4|1951.4|1957.9|1951.9|1955.1|1949.1|39
1746539400000|2025-05-06 13:50:00|1957.1|1951.1|1951.3|1945.3|1957.4|1951.4|1951.3|1945.3|48
1746539700000|2025-05-06 13:55:00|1951.1|1945.1|1953.1|1947.1|1953.6|1947.6|1950.1|1944.1|37
1746540000000|2025-05-06 14:00:00|1953.4|1947.4|1950.9|1944.9|1954.6|1948.6|1950.6|1944.6|61
1746540300000|2025-05-06 14:05:00|1951.1|1945.1|1952.6|1946.6|1952.6|1946.6|1950.6|1944.6|22
1746540600000|2025-05-06 14:10:00|1952.4|1946.4|1952.9|1946.9|1953.9|1947.9|1951.9|1945.9|41
1746540900000|2025-05-06 14:15:00|1953.1|1947.1|1953.6|1947.6|1954.1|1948.1|1952.6|1946.6|19
1746541200000|2025-05-06 14:20:00|1954.1|1948.1|1954.9|1948.9|1955.6|1949.6|1954.1|1948.1|21
1746541500000|2025-05-06 14:25:00|1954.6|1948.6|1950.1|1944.1|1954.6|1948.6|1950.1|1944.1|33
1746541800000|2025-05-06 14:30:00|1949.9|1943.9|1948.3|1942.3|1949.9|1943.9|1947.6|1941.6|52
1746542100000|2025-05-06 14:35:00|1948.6|1942.6|1948.6|1942.6|1949.1|1943.1|1948.4|1942.4|13
1746542400000|2025-05-06 14:40:00|1948.4|1942.4|1946|1940|1949.4|1943.4|1945.5|1939.5|34
1746542700000|2025-05-06 14:45:00|1946.8|1940.8|1945.9|1939.9|1947.4|1941.4|1945.6|1939.6|56
1746543000000|2025-05-06 14:50:00|1945.6|1939.6|1944.6|1938.6|1945.6|1939.6|1943.9|1937.9|51
1746543300000|2025-05-06 14:55:00|1944.4|1938.4|1942.1|1936.1|1944.9|1938.9|1941.9|1935.9|88
1746543600000|2025-05-06 15:00:00|1942.4|1936.4|1943.6|1937.6|1943.6|1937.6|1941.9|1935.9|36
1746543900000|2025-05-06 15:05:00|1943.4|1937.4|1943.1|1937.1|1943.6|1937.6|1942.9|1936.9|20
1746544200000|2025-05-06 15:10:00|1942.9|1936.9|1942.1|1936.1|1943.1|1937.1|1941.9|1935.9|25
1746544500000|2025-05-06 15:15:00|1942.4|1936.4|1939.6|1933.6|1942.4|1936.4|1939.4|1933.4|68
1746544800000|2025-05-06 15:20:00|1939.4|1933.4|1938.9|1932.9|1940.1|1934.1|1938.1|1932.1|38
1746545100000|2025-05-06 15:25:00|1938.6|1932.6|1936.6|1930.6|1939.1|1933.1|1936.6|1930.6|49
1746545400000|2025-05-06 15:30:00|1936.9|1930.9|1936.6|1930.6|1937.1|1931.1|1936.4|1930.4|34
1746545700000|2025-05-06 15:35:00|1936.9|1930.9|1933.4|1927.4|1937.4|1931.4|1932.5|1926.5|45
1746546000000|2025-05-06 15:40:00|1933.1|1927.1|1930.4|1924.4|1933.5|1927.5|1929.3|1923.3|85
1746546300000|2025-05-06 15:45:00|1930.6|1924.6|1928.4|1922.4|1932.4|1926.4|1927.8|1921.8|57
1746546600000|2025-05-06 15:50:00|1928.6|1922.6|1931.4|1925.4|1931.4|1925.4|1928.4|1922.4|51
1746546900000|2025-05-06 15:55:00|1931.1|1925.1|1925.3|1919.3|1931.1|1925.1|1924.5|1918.5|209
1746547200000|2025-05-06 16:00:00|1926|1920|1927.4|1921.4|1927.9|1921.9|1925.8|1919.8|20
1746547500000|2025-05-06 16:05:00|1927.6|1921.6|1927.4|1921.4|1928.4|1922.4|1927.4|1921.4|9
1746547800000|2025-05-06 16:10:00|1927.1|1921.1|1925.4|1919.4|1927.9|1921.9|1925.4|1919.4|19
1746548100000|2025-05-06 16:15:00|1925.1|1919.1|1921.6|1915.6|1925.1|1919.1|1921.6|1915.6|31
1746548400000|2025-05-06 16:20:00|1921.9|1915.9|1921.9|1915.9|1922.1|1916.1|1920.6|1914.6|124
1746548700000|2025-05-06 16:25:00|1922.1|1916.1|1921.9|1915.9|1922.6|1916.6|1921.6|1915.6|13
1746549000000|2025-05-06 16:30:00|1922.1|1916.1|1921.4|1915.4|1922.6|1916.6|1920.9|1914.9|9
1746549300000|2025-05-06 16:35:00|1921.6|1915.6|1922.3|1916.3|1923.6|1917.6|1920.6|1914.6|25
1746549600000|2025-05-06 16:40:00|1922.4|1916.4|1923.3|1917.3|1924.1|1918.1|1922.4|1916.4|17
1746549900000|2025-05-06 16:45:00|1923.1|1917.1|1924.4|1918.4|1925.1|1919.1|1923.1|1917.1|10
1746550200000|2025-05-06 16:50:00|1923.6|1917.6|1923.6|1917.6|1923.6|1917.6|1922.6|1916.6|7
1746550500000|2025-05-06 16:55:00|1923.5|1917.5|1921.9|1915.9|1923.5|1917.5|1921.8|1915.8|17
1746550800000|2025-05-06 17:00:00|1922.3|1916.3|1922.9|1916.9|1922.9|1916.9|1922.3|1916.3|7
1746551100000|2025-05-06 17:05:00|1923.8|1917.8|1923.6|1917.6|1923.8|1917.8|1923.4|1917.4|3
1746551700000|2025-05-06 17:15:00|1923.9|1917.9|1924.4|1918.4|1924.4|1918.4|1923.9|1917.9|3
1746552000000|2025-05-06 17:20:00|1924.3|1918.3|1924.3|1918.3|1924.3|1918.3|1924.3|1918.3|1
1746552300000|2025-05-06 17:25:00|1924|1918|1923.9|1917.9|1924|1918|1923.9|1917.9|2
1746552600000|2025-05-06 17:30:00|1924.3|1918.3|1924.3|1918.3|1924.5|1918.5|1924.3|1918.3|3
1746553200000|2025-05-06 17:40:00|1924|1918|1922.6|1916.6|1924|1918|1922.5|1916.5|26
1746553500000|2025-05-06 17:45:00|1922.8|1916.8|1922.8|1916.8|1922.8|1916.8|1922.8|1916.8|1
1746553800000|2025-05-06 17:50:00|1922.9|1916.9|1921.8|1915.8|1922.9|1916.9|1921.8|1915.8|7
1746554100000|2025-05-06 17:55:00|1922|1916|1928.5|1909.8|1928.5|1916|1922|1909.5|3
1746576000000|2025-05-07 00:00:00|1924.4|1918.4|1926.8|1920.8|1927.8|1921.8|1923.9|1917.9|19
1746576300000|2025-05-07 00:05:00|1927|1921|1928.8|1922.8|1929.3|1923.3|1927|1921|20
1746576600000|2025-05-07 00:10:00|1929|1923|1928.6|1922.6|1929|1923|1928.6|1922.6|7
1746576900000|2025-05-07 00:15:00|1928.8|1922.8|1929.1|1923.1|1929.3|1923.3|1928.8|1922.8|24
1746577200000|2025-05-07 00:20:00|1929|1923|1928.9|1922.9|1929|1923|1928.9|1922.9|2
1746577500000|2025-05-07 00:25:00|1929|1923|1929.4|1923.4|1929.6|1923.6|1929|1923|8
1746577800000|2025-05-07 00:30:00|1929.5|1923.5|1929.6|1923.6|1930|1924|1929.4|1923.4|13
1746578100000|2025-05-07 00:35:00|1929.4|1923.4|1930.1|1924.1|1930.1|1924.1|1929.4|1923.4|15
1746578400000|2025-05-07 00:40:00|1930|1924|1929.6|1923.6|1930|1924|1929.6|1923.6|3
1746578700000|2025-05-07 00:45:00|1929.9|1923.9|1929.8|1923.8|1930|1924|1929.6|1923.6|6
1746579000000|2025-05-07 00:50:00|1929.5|1923.5|1928|1922|1929.5|1923.5|1927.8|1921.8|9
1746579300000|2025-05-07 00:55:00|1927.9|1921.9|1928.8|1922.8|1929.1|1923.1|1927.9|1921.9|12
1746579600000|2025-05-07 01:00:00|1929|1923|1931.9|1925.9|1932.1|1926.1|1929|1923|68
1746579900000|2025-05-07 01:05:00|1932|1926|1930.3|1924.3|1932.1|1926.1|1930.3|1924.3|57
1746580200000|2025-05-07 01:10:00|1930|1924|1931.6|1925.6|1932.1|1926.1|1929.8|1923.8|41
1746580500000|2025-05-07 01:15:00|1931.9|1925.9|1933.9|1927.9|1934.3|1928.3|1931.9|1925.9|36
1746580800000|2025-05-07 01:20:00|1933.6|1927.6|1930.8|1924.8|1933.9|1927.9|1930.8|1924.8|44
1746581100000|2025-05-07 01:25:00|1930.5|1924.5|1930.5|1924.5|1930.8|1924.8|1929.5|1923.5|17
1746581400000|2025-05-07 01:30:00|1930.3|1924.3|1929.1|1923.1|1930.3|1924.3|1928|1922|76
1746581700000|2025-05-07 01:35:00|1929|1923|1929.9|1923.9|1930.3|1924.3|1928.6|1922.6|31
1746582000000|2025-05-07 01:40:00|1929.5|1923.5|1926.5|1920.5|1929.5|1923.5|1926.5|1920.5|21
1746582300000|2025-05-07 01:45:00|1926.4|1920.4|1925.4|1919.4|1926.4|1920.4|1924.5|1918.5|55
1746582600000|2025-05-07 01:50:00|1925.3|1919.3|1924.5|1918.5|1925.3|1919.3|1924.1|1918.1|14
1746582900000|2025-05-07 01:55:00|1924.3|1918.3|1921.6|1915.6|1924.8|1918.8|1920.8|1914.8|35
1746583200000|2025-05-07 02:00:00|1921.3|1915.3|1921.3|1915.3|1921.6|1915.6|1920.4|1914.4|30
1746583500000|2025-05-07 02:05:00|1921.1|1915.1|1919|1913|1921.3|1915.3|1918.5|1912.5|102
1746583800000|2025-05-07 02:10:00|1919.1|1913.1|1918.9|1912.9|1919.9|1913.9|1918.6|1912.6|84
1746584100000|2025-05-07 02:15:00|1918.8|1912.8|1919|1913|1919.8|1913.8|1918.6|1912.6|19
1746584400000|2025-05-07 02:20:00|1918.9|1912.9|1919.1|1913.1|1919.1|1913.1|1918.9|1912.9|6
1746584700000|2025-05-07 02:25:00|1919.3|1913.3|1919.5|1913.5|1919.8|1913.8|1919.3|1913.3|10
1746585000000|2025-05-07 02:30:00|1919.8|1913.8|1924.6|1918.6|1926.4|1920.4|1919.5|1913.5|157
1746585300000|2025-05-07 02:35:00|1924.3|1918.3|1927|1921|1928.4|1922.4|1924.3|1918.3|75
1746585600000|2025-05-07 02:40:00|1927.5|1921.5|1923.1|1917.1|1927.5|1921.5|1923.1|1917.1|31
1746585900000|2025-05-07 02:45:00|1922.9|1916.9|1921.8|1915.8|1922.9|1916.9|1921.3|1915.3|30
1746586200000|2025-05-07 02:50:00|1921.6|1915.6|1923.8|1917.8|1924.6|1918.6|1921.3|1915.3|52
1746586500000|2025-05-07 02:55:00|1923.6|1917.6|1923.6|1917.6|1925|1919|1922.8|1916.8|74
1746586800000|2025-05-07 03:00:00|1923.5|1917.5|1923.5|1917.5|1924.4|1918.4|1923.4|1917.4|48
1746587100000|2025-05-07 03:05:00|1923.6|1917.6|1923.5|1917.5|1924|1918|1923.5|1917.5|83
1746587400000|2025-05-07 03:10:00|1923.8|1917.8|1923.8|1917.8|1924|1918|1923|1917|206
1746587700000|2025-05-07 03:15:00|1923.5|1917.5|1922.8|1916.8|1923.5|1917.5|1922.8|1916.8|19
1746588000000|2025-05-07 03:20:00|1923|1917|1922.1|1916.1|1923.9|1917.9|1922.1|1916.1|65
1746588300000|2025-05-07 03:25:00|1921.9|1915.9|1922.8|1916.8|1922.8|1916.8|1921.9|1915.9|33
1746588600000|2025-05-07 03:30:00|1922.9|1916.9|1922.8|1916.8|1922.9|1916.9|1922.8|1916.8|2
1746588900000|2025-05-07 03:35:00|1922.5|1916.5|1922.6|1916.6|1922.8|1916.8|1922.5|1916.5|8
1746589200000|2025-05-07 03:40:00|1922.8|1916.8|1922.4|1916.4|1922.8|1916.8|1922.3|1916.3|6
1746589500000|2025-05-07 03:45:00|1922.3|1916.3|1922.3|1916.3|1922.3|1916.3|1922.3|1916.3|1
1746589800000|2025-05-07 03:50:00|1922.1|1916.1|1922.9|1916.9|1923|1917|1922.1|1916.1|6
1746590100000|2025-05-07 03:55:00|1923.1|1917.1|1923.1|1917.1|1923.1|1917.1|1923.1|1917.1|1
1746590400000|2025-05-07 04:00:00|1923.4|1917.4|1924.8|1918.8|1924.8|1918.8|1923.4|1917.4|7
1746591000000|2025-05-07 04:10:00|1924.6|1918.6|1924.8|1918.8|1924.8|1918.8|1924.6|1918.6|2
1746591300000|2025-05-07 04:15:00|1924.6|1918.6|1924.4|1918.4|1924.6|1918.6|1924.4|1918.4|2
1746591600000|2025-05-07 04:20:00|1924.3|1918.3|1924.4|1918.4|1924.4|1918.4|1924.3|1918.3|2
1746591900000|2025-05-07 04:25:00|1924.6|1918.6|1923.8|1917.8|1925.1|1919.1|1923.8|1917.8|13
1746592200000|2025-05-07 04:30:00|1923.5|1917.5|1922.9|1916.9|1923.6|1917.6|1922.9|1916.9|8
1746592500000|2025-05-07 04:35:00|1922.6|1916.6|1922.9|1916.9|1923.1|1917.1|1922.4|1916.4|6
1746592800000|2025-05-07 04:40:00|1922.8|1916.8|1922.9|1916.9|1922.9|1916.9|1922.8|1916.8|2
1746593100000|2025-05-07 04:45:00|1922.8|1916.8|1922.8|1916.8|1922.8|1916.8|1922.8|1916.8|1
1746593700000|2025-05-07 04:55:00|1922.5|1916.5|1922.8|1916.8|1922.8|1916.8|1922.5|1916.5|2
1746594300000|2025-05-07 05:05:00|1923|1917|1923.8|1917.8|1923.8|1917.8|1922.8|1916.8|4
1746594600000|2025-05-07 05:10:00|1923.5|1917.5|1923.4|1917.4|1923.5|1917.5|1923.3|1917.3|4
1746594900000|2025-05-07 05:15:00|1923.5|1917.5|1923.4|1917.4|1923.5|1917.5|1923.4|1917.4|2
1746595200000|2025-05-07 05:20:00|1923.3|1917.3|1923.3|1917.3|1923.3|1917.3|1923.3|1917.3|1
1746595500000|2025-05-07 05:25:00|1923.4|1917.4|1923.5|1917.5|1924|1918|1923.4|1917.4|7
1746595800000|2025-05-07 05:30:00|1923.8|1917.8|1923.5|1917.5|1924|1918|1922.6|1916.6|40
1746596100000|2025-05-07 05:35:00|1923.3|1917.3|1923|1917|1923.5|1917.5|1922.5|1916.5|8
1746596400000|2025-05-07 05:40:00|1922.9|1916.9|1922.8|1916.8|1922.9|1916.9|1921.1|1915.1|19
1746596700000|2025-05-07 05:45:00|1922.9|1916.9|1923|1917|1923.3|1917.3|1922.5|1916.5|23
1746597000000|2025-05-07 05:50:00|1922.9|1916.9|1923|1917|1924|1918|1922.9|1916.9|14
1746597300000|2025-05-07 05:55:00|1922.4|1916.4|1921|1915|1922.4|1916.4|1920.9|1914.9|12
1746597600000|2025-05-07 06:00:00|1921.3|1915.3|1923|1917|1923|1917|1921.3|1915.3|19
1746597900000|2025-05-07 06:05:00|1923.3|1917.3|1922.5|1916.5|1923.4|1917.4|1922.3|1916.3|64
1746598200000|2025-05-07 06:10:00|1922.3|1916.3|1922.4|1916.4|1922.8|1916.8|1921.6|1915.6|32
1746598500000|2025-05-07 06:15:00|1923.1|1917.1|1922.4|1916.4|1923.1|1917.1|1922.3|1916.3|19
1746598800000|2025-05-07 06:20:00|1922.8|1916.8|1922.1|1916.1|1922.8|1916.8|1922.1|1916.1|14
1746599100000|2025-05-07 06:25:00|1922.3|1916.3|1922.9|1916.9|1922.9|1916.9|1921.8|1915.8|29
1746599400000|2025-05-07 06:30:00|1922.8|1916.8|1923|1917|1923|1917|1922.3|1916.3|12
1746599700000|2025-05-07 06:35:00|1923.3|1917.3|1924.3|1918.3|1924.3|1918.3|1923.3|1917.3|8
1746600000000|2025-05-07 06:40:00|1924|1918|1924.9|1918.9|1925.1|1919.1|1924|1918|21
1746600300000|2025-05-07 06:45:00|1924.6|1918.6|1924.1|1918.1|1925|1919|1923.9|1917.9|14
1746600600000|2025-05-07 06:50:00|1923.9|1917.9|1924.3|1918.3|1924.5|1918.5|1923.6|1917.6|13
1746600900000|2025-05-07 06:55:00|1924.4|1918.4|1927.1|1921.1|1927.1|1921.1|1924.4|1918.4|31
1746601200000|2025-05-07 07:00:00|1927.4|1921.4|1931.1|1925.1|1932|1926|1925.8|1919.8|64
1746601500000|2025-05-07 07:05:00|1931.6|1925.6|1932.1|1926.1|1932.6|1926.6|1929|1923|45
1746601800000|2025-05-07 07:10:00|1932.4|1926.4|1935.1|1929.1|1935.9|1929.9|1932.1|1926.1|64
1746602100000|2025-05-07 07:15:00|1934.9|1928.9|1933.9|1927.9|1935.6|1929.6|1932.4|1926.4|41
1746602400000|2025-05-07 07:20:00|1934.1|1928.1|1933.4|1927.4|1934.9|1928.9|1933.4|1927.4|29
1746602700000|2025-05-07 07:25:00|1933.9|1927.9|1935.9|1929.9|1935.9|1929.9|1933.9|1927.9|27
1746603000000|2025-05-07 07:30:00|1935.6|1929.6|1935.1|1929.1|1935.9|1929.9|1934.1|1928.1|23
1746603300000|2025-05-07 07:35:00|1934.9|1928.9|1934.1|1928.1|1936.1|1930.1|1933.9|1927.9|26
1746603600000|2025-05-07 07:40:00|1934.4|1928.4|1932.6|1926.6|1934.6|1928.6|1932.4|1926.4|16
1746603900000|2025-05-07 07:45:00|1932.4|1926.4|1933.9|1927.9|1934.6|1928.6|1931.6|1925.6|28
1746604200000|2025-05-07 07:50:00|1933.6|1927.6|1931.6|1925.6|1933.6|1927.6|1931.6|1925.6|14
1746604500000|2025-05-07 07:55:00|1931.4|1925.4|1930.6|1924.6|1931.6|1925.6|1929.4|1923.4|28
1746604800000|2025-05-07 08:00:00|1930.9|1924.9|1928.1|1922.1|1934.5|1928.5|1927.6|1921.6|97
1746605100000|2025-05-07 08:05:00|1928.6|1922.6|1930.4|1924.4|1932.1|1926.1|1928.4|1922.4|31
1746605400000|2025-05-07 08:10:00|1930.6|1924.6|1932.1|1926.1|1932.6|1926.6|1930.6|1924.6|13
1746605700000|2025-05-07 08:15:00|1932.4|1926.4|1932.1|1926.1|1932.6|1926.6|1931.9|1925.9|14
1746606000000|2025-05-07 08:20:00|1931.9|1925.9|1931.9|1925.9|1932.1|1926.1|1931.9|1925.9|7
1746606300000|2025-05-07 08:25:00|1931.6|1925.6|1932.4|1926.4|1932.6|1926.6|1931.4|1925.4|10
1746606600000|2025-05-07 08:30:00|1932.6|1926.6|1932.4|1926.4|1932.6|1926.6|1932.4|1926.4|8
1746606900000|2025-05-07 08:35:00|1932.1|1926.1|1931.4|1925.4|1932.1|1926.1|1929.4|1923.4|28
1746607200000|2025-05-07 08:40:00|1930.9|1924.9|1931.6|1925.6|1932.6|1926.6|1930.9|1924.9|33
1746607500000|2025-05-07 08:45:00|1931.4|1925.4|1930.4|1924.4|1932.1|1926.1|1929.4|1923.4|33
1746607800000|2025-05-07 08:50:00|1929.9|1923.9|1931.4|1925.4|1931.4|1925.4|1929.1|1923.1|19
1746608100000|2025-05-07 08:55:00|1930.9|1924.9|1932.1|1926.1|1932.1|1926.1|1930.6|1924.6|29
1746608400000|2025-05-07 09:00:00|1931.9|1925.9|1934.9|1928.9|1934.9|1928.9|1931.9|1925.9|17
1746608700000|2025-05-07 09:05:00|1934.6|1928.6|1934.1|1928.1|1935.4|1929.4|1933.1|1927.1|15
1746609000000|2025-05-07 09:10:00|1934.4|1928.4|1935.4|1929.4|1936.9|1930.9|1934.4|1928.4|35
1746609300000|2025-05-07 09:15:00|1935.6|1929.6|1934.9|1928.9|1935.9|1929.9|1933.9|1927.9|29
1746609600000|2025-05-07 09:20:00|1935.1|1929.1|1933.9|1927.9|1936.4|1930.4|1932.9|1926.9|36
1746609900000|2025-05-07 09:25:00|1933.6|1927.6|1933.9|1927.9|1935.6|1929.6|1933.4|1927.4|33
1746610200000|2025-05-07 09:30:00|1933.4|1927.4|1933.4|1927.4|1934.4|1928.4|1931.6|1925.6|35
1746610500000|2025-05-07 09:35:00|1933.6|1927.6|1934.4|1928.4|1934.4|1928.4|1933.6|1927.6|22
1746610800000|2025-05-07 09:40:00|1934.6|1928.6|1935.4|1929.4|1937.1|1931.1|1934.4|1928.4|30
1746611100000|2025-05-07 09:45:00|1935.1|1929.1|1936.4|1930.4|1936.6|1930.6|1935.1|1929.1|22
1746611400000|2025-05-07 09:50:00|1936.6|1930.6|1935.1|1929.1|1936.6|1930.6|1934.4|1928.4|17
1746611700000|2025-05-07 09:55:00|1935.6|1929.6|1936.1|1930.1|1936.6|1930.6|1935.1|1929.1|18
1746612000000|2025-05-07 10:00:00|1936.4|1930.4|1936.6|1930.6|1937.6|1931.6|1936.4|1930.4|15
1746612300000|2025-05-07 10:05:00|1936.4|1930.4|1935.6|1929.6|1936.4|1930.4|1935.4|1929.4|9
1746612600000|2025-05-07 10:10:00|1935.9|1929.9|1935.4|1929.4|1936.6|1930.6|1935.4|1929.4|19
1746612900000|2025-05-07 10:15:00|1935.6|1929.6|1935.4|1929.4|1936.6|1930.6|1935.4|1929.4|12
1746613200000|2025-05-07 10:20:00|1935.1|1929.1|1933.9|1927.9|1935.6|1929.6|1933.4|1927.4|11
1746613500000|2025-05-07 10:25:00|1934.1|1928.1|1934.9|1928.9|1934.9|1928.9|1934.1|1928.1|5
1746613800000|2025-05-07 10:30:00|1934.6|1928.6|1934.4|1928.4|1934.6|1928.6|1932.1|1926.1|16
1746614100000|2025-05-07 10:35:00|1933.9|1927.9|1932.9|1926.9|1934.4|1928.4|1932.9|1926.9|16
1746614400000|2025-05-07 10:40:00|1933.1|1927.1|1934.1|1928.1|1934.4|1928.4|1932.9|1926.9|20
1746614700000|2025-05-07 10:45:00|1933.9|1927.9|1933.9|1927.9|1934.1|1928.1|1933.9|1927.9|3
1746615000000|2025-05-07 10:50:00|1934.1|1928.1|1934.9|1928.9|1935.1|1929.1|1932.9|1926.9|7
1746615300000|2025-05-07 10:55:00|1935.1|1929.1|1934.9|1928.9|1936.1|1930.1|1934.4|1928.4|17
1746615600000|2025-05-07 11:00:00|1934.6|1928.6|1935.6|1929.6|1936.6|1930.6|1934.6|1928.6|12
1746615900000|2025-05-07 11:05:00|1935.9|1929.9|1936.6|1930.6|1937.9|1931.9|1935.9|1929.9|36
1746616200000|2025-05-07 11:10:00|1936.4|1930.4|1935.4|1929.4|1937.1|1931.1|1935.4|1929.4|15
1746616500000|2025-05-07 11:15:00|1935.1|1929.1|1936.6|1930.6|1936.6|1930.6|1934.9|1928.9|9
1746616800000|2025-05-07 11:20:00|1936.4|1930.4|1935.4|1929.4|1936.4|1930.4|1935.1|1929.1|13
1746617100000|2025-05-07 11:25:00|1935.6|1929.6|1934.4|1928.4|1936.1|1930.1|1934.4|1928.4|19
1746617400000|2025-05-07 11:30:00|1934.1|1928.1|1934.4|1928.4|1935.1|1929.1|1934.1|1928.1|14
1746617700000|2025-05-07 11:35:00|1934.6|1928.6|1934.6|1928.6|1934.6|1928.6|1934.4|1928.4|3
1746618000000|2025-05-07 11:40:00|1934.4|1928.4|1934.4|1928.4|1934.6|1928.6|1934.1|1928.1|7
1746618300000|2025-05-07 11:45:00|1934.6|1928.6|1934.6|1928.6|1935.6|1929.6|1934.1|1928.1|13
1746618600000|2025-05-07 11:50:00|1934.4|1928.4|1934.4|1928.4|1934.6|1928.6|1933.9|1927.9|13
1746618900000|2025-05-07 11:55:00|1934.6|1928.6|1934.9|1928.9|1934.9|1928.9|1934.1|1928.1|12
1746619200000|2025-05-07 12:00:00|1934.6|1928.6|1934.4|1928.4|1934.9|1928.9|1934.4|1928.4|10
1746619500000|2025-05-07 12:05:00|1934.1|1928.1|1934.1|1928.1|1934.6|1928.6|1933.9|1927.9|7
1746619800000|2025-05-07 12:10:00|1933.9|1927.9|1933.6|1927.6|1934.4|1928.4|1933.6|1927.6|9
1746620100000|2025-05-07 12:15:00|1933.4|1927.4|1934.6|1928.6|1934.9|1928.9|1933.4|1927.4|18
1746620400000|2025-05-07 12:20:00|1934.9|1928.9|1932.1|1926.1|1935.4|1929.4|1931.6|1925.6|33
1746620700000|2025-05-07 12:25:00|1931.9|1925.9|1932.9|1926.9|1933.1|1927.1|1931.9|1925.9|30
1746621000000|2025-05-07 12:30:00|1932.6|1926.6|1933.4|1927.4|1934.1|1928.1|1932.1|1926.1|19
1746621300000|2025-05-07 12:35:00|1933.6|1927.6|1932.9|1926.9|1934.4|1928.4|1931.4|1925.4|39
1746621600000|2025-05-07 12:40:00|1932.6|1926.6|1933.9|1927.9|1933.9|1927.9|1932.1|1926.1|22
1746621900000|2025-05-07 12:45:00|1933.6|1927.6|1933.4|1927.4|1934.1|1928.1|1932.6|1926.6|24
1746622200000|2025-05-07 12:50:00|1933.6|1927.6|1932.9|1926.9|1933.6|1927.6|1932.4|1926.4|24
1746622500000|2025-05-07 12:55:00|1932.6|1926.6|1932.1|1926.1|1933.6|1927.6|1930.9|1924.9|29
1746622800000|2025-05-07 13:00:00|1931.9|1925.9|1934.4|1928.4|1934.4|1928.4|1929.8|1923.8|85
1746623100000|2025-05-07 13:05:00|1934.1|1928.1|1934.6|1928.6|1936.1|1930.1|1933.4|1927.4|57
1746623400000|2025-05-07 13:10:00|1934.9|1928.9|1936.1|1930.1|1937.4|1931.4|1934.4|1928.4|57
1746623700000|2025-05-07 13:15:00|1936.4|1930.4|1935.6|1929.6|1937.4|1931.4|1935.1|1929.1|29
1746624000000|2025-05-07 13:20:00|1935.9|1929.9|1935.4|1929.4|1936.1|1930.1|1935.1|1929.1|27
1746624300000|2025-05-07 13:25:00|1935.1|1929.1|1934.6|1928.6|1935.4|1929.4|1933.9|1927.9|35
1746624600000|2025-05-07 13:30:00|1934.4|1928.4|1934.1|1928.1|1935.6|1929.6|1933.9|1927.9|34
1746624900000|2025-05-07 13:35:00|1933.9|1927.9|1930.4|1924.4|1933.9|1927.9|1930.1|1924.1|39
1746625200000|2025-05-07 13:40:00|1930.1|1924.1|1930.1|1924.1|1931.1|1925.1|1928.9|1922.9|36
1746625500000|2025-05-07 13:45:00|1930.4|1924.4|1931.1|1925.1|1931.6|1925.6|1930.4|1924.4|22
1746625800000|2025-05-07 13:50:00|1931.4|1925.4|1933.9|1927.9|1934.1|1928.1|1931.4|1925.4|24
1746626100000|2025-05-07 13:55:00|1934.1|1928.1|1936.4|1930.4|1936.9|1930.9|1933.6|1927.6|31
1746626400000|2025-05-07 14:00:00|1936.6|1930.6|1942.1|1936.1|1942.4|1936.4|1936.6|1930.6|55
1746626700000|2025-05-07 14:05:00|1941.9|1935.9|1937.3|1931.3|1941.9|1935.9|1936.6|1930.6|57
1746627000000|2025-05-07 14:10:00|1937.5|1931.5|1936.4|1930.4|1938.3|1932.3|1933.9|1927.9|65
1746627300000|2025-05-07 14:15:00|1936.1|1930.1|1938.6|1932.6|1938.6|1932.6|1935.6|1929.6|15
1746627600000|2025-05-07 14:20:00|1938.9|1932.9|1938.9|1932.9|1940.4|1934.4|1938.4|1932.4|28
1746627900000|2025-05-07 14:25:00|1938.6|1932.6|1938.9|1932.9|1939.4|1933.4|1938.4|1932.4|22
1746628200000|2025-05-07 14:30:00|1938.6|1932.6|1938.4|1932.4|1939.1|1933.1|1937.6|1931.6|31
1746628500000|2025-05-07 14:35:00|1938.1|1932.1|1936.9|1930.9|1938.6|1932.6|1936.9|1930.9|24
1746628800000|2025-05-07 14:40:00|1936.6|1930.6|1936.4|1930.4|1936.6|1930.6|1935.4|1929.4|23
1746629100000|2025-05-07 14:45:00|1936.6|1930.6|1937.6|1931.6|1938.9|1932.9|1936.6|1930.6|27
1746629400000|2025-05-07 14:50:00|1937.4|1931.4|1933.4|1927.4|1937.4|1931.4|1933.4|1927.4|26
1746629700000|2025-05-07 14:55:00|1933.6|1927.6|1935.1|1929.1|1935.1|1929.1|1933.6|1927.6|26
1746630000000|2025-05-07 15:00:00|1934.9|1928.9|1934.4|1928.4|1934.9|1928.9|1933.9|1927.9|23
1746630300000|2025-05-07 15:05:00|1934.1|1928.1|1933.1|1927.1|1934.1|1928.1|1931.6|1925.6|55
1746630600000|2025-05-07 15:10:00|1933.4|1927.4|1931.6|1925.6|1934.1|1928.1|1930.4|1924.4|44
1746630900000|2025-05-07 15:15:00|1931.9|1925.9|1933.9|1927.9|1933.9|1927.9|1931.4|1925.4|36
1746631200000|2025-05-07 15:20:00|1934.1|1928.1|1933.6|1927.6|1934.9|1928.9|1933.4|1927.4|20
1746631500000|2025-05-07 15:25:00|1933.4|1927.4|1935.4|1929.4|1936.1|1930.1|1932.4|1926.4|72
1746631800000|2025-05-07 15:30:00|1935.6|1929.6|1939.4|1933.4|1940.1|1934.1|1935.1|1929.1|49
1746632100000|2025-05-07 15:35:00|1939.6|1933.6|1940.9|1934.9|1941.4|1935.4|1937.4|1931.4|61
1746632400000|2025-05-07 15:40:00|1940.6|1934.6|1948.3|1942.3|1949.6|1943.6|1940.4|1934.4|154
1746632700000|2025-05-07 15:45:00|1947.5|1941.5|1949.8|1943.8|1954.6|1948.6|1947.5|1941.5|141
1746633000000|2025-05-07 15:50:00|1949.6|1943.6|1951.1|1945.1|1952.1|1946.1|1948.4|1942.4|88
1746633300000|2025-05-07 15:55:00|1951.6|1945.6|1960.9|1954.9|1963.3|1957.3|1951.6|1945.6|185
1746633600000|2025-05-07 16:00:00|1960.6|1954.6|1959.6|1953.6|1961.6|1955.6|1959.6|1953.6|28
1746633900000|2025-05-07 16:05:00|1959.9|1953.9|1960.1|1954.1|1960.4|1954.4|1959.9|1953.9|12
1746634200000|2025-05-07 16:10:00|1960.4|1954.4|1961.9|1955.9|1961.9|1955.9|1960.1|1954.1|35
1746634500000|2025-05-07 16:15:00|1962.1|1956.1|1961.9|1955.9|1963.4|1957.4|1961.9|1955.9|41
1746634800000|2025-05-07 16:20:00|1962.1|1956.1|1960.9|1954.9|1962.1|1956.1|1960.6|1954.6|36
1746635100000|2025-05-07 16:25:00|1960.6|1954.6|1960.6|1954.6|1961.1|1955.1|1960.6|1954.6|27
1746635400000|2025-05-07 16:30:00|1960.4|1954.4|1958.9|1952.9|1960.4|1954.4|1958.9|1952.9|33
1746635700000|2025-05-07 16:35:00|1959.1|1953.1|1959.6|1953.6|1959.9|1953.9|1958.9|1952.9|5
1746636000000|2025-05-07 16:40:00|1959.9|1953.9|1959.6|1953.6|1960.1|1954.1|1959.1|1953.1|12
1746636300000|2025-05-07 16:45:00|1959.4|1953.4|1959.9|1953.9|1960.1|1954.1|1959.4|1953.4|14
1746636600000|2025-05-07 16:50:00|1960.1|1954.1|1960.9|1954.9|1961.4|1955.4|1960.1|1954.1|16
1746636900000|2025-05-07 16:55:00|1960.6|1954.6|1960.8|1954.8|1961.6|1955.6|1960.3|1954.3|39
1746637200000|2025-05-07 17:00:00|1960.9|1954.9|1961|1955|1961.5|1955.5|1960.9|1954.9|7
1746637800000|2025-05-07 17:10:00|1960.8|1954.8|1958.9|1952.9|1960.8|1954.8|1958.9|1952.9|8
1746638100000|2025-05-07 17:15:00|1957.9|1951.9|1957.8|1951.8|1959.1|1953.1|1957.4|1951.4|14
1746638700000|2025-05-07 17:25:00|1957|1951|1957.3|1951.3|1957.8|1951.8|1956.5|1950.5|8
1746639000000|2025-05-07 17:30:00|1957.1|1951.1|1956.9|1950.9|1957.1|1951.1|1956.9|1950.9|2
1746639300000|2025-05-07 17:35:00|1956.6|1950.6|1956.3|1950.3|1956.9|1950.9|1955.8|1949.8|8
1746639600000|2025-05-07 17:40:00|1956.5|1950.5|1961.1|1955.1|1961.1|1955.1|1956.5|1950.5|37
1746639900000|2025-05-07 17:45:00|1960.5|1954.5|1961|1955|1961.6|1955.6|1959.9|1953.9|23
1746640200000|2025-05-07 17:50:00|1961.3|1955.3|1960.8|1954.8|1961.3|1955.3|1960.8|1954.8|3
1746640500000|2025-05-07 17:55:00|1967.3|1948.5|1967|1948.3|1968.5|1949.8|1967|1948.3|5
1746662400000|2025-05-08 00:00:00|1956.5|1950.5|1956.3|1950.3|1956.5|1950.5|1954.8|1948.8|17
1746662700000|2025-05-08 00:05:00|1956.6|1950.6|1956.6|1950.6|1956.9|1950.9|1955.8|1949.8|13
1746663000000|2025-05-08 00:10:00|1956.8|1950.8|1956.6|1950.6|1956.8|1950.8|1956.6|1950.6|2
1746663300000|2025-05-08 00:15:00|1956.3|1950.3|1956.3|1950.3|1956.6|1950.6|1955.6|1949.6|9
1746663600000|2025-05-08 00:20:00|1956.4|1950.4|1956.6|1950.6|1956.9|1950.9|1956.4|1950.4|7
1746664500000|2025-05-08 00:35:00|1956.5|1950.5|1955.8|1949.8|1956.5|1950.5|1955.8|1949.8|3
1746664800000|2025-05-08 00:40:00|1955.5|1949.5|1955.3|1949.3|1955.5|1949.5|1955.3|1949.3|2
1746665100000|2025-05-08 00:45:00|1955.5|1949.5|1955.3|1949.3|1955.5|1949.5|1955.3|1949.3|2
1746665400000|2025-05-08 00:50:00|1955|1949|1954.6|1948.6|1955.1|1949.1|1954.6|1948.6|13
1746665700000|2025-05-08 00:55:00|1954.4|1948.4|1954.3|1948.3|1954.6|1948.6|1952.9|1946.9|24
1746666000000|2025-05-08 01:00:00|1954.1|1948.1|1957.1|1951.1|1957.3|1951.3|1954|1948|64
1746666300000|2025-05-08 01:05:00|1956.9|1950.9|1953.6|1947.6|1956.9|1950.9|1953.6|1947.6|43
1746666600000|2025-05-08 01:10:00|1953.9|1947.9|1954.1|1948.1|1954.6|1948.6|1952.8|1946.8|47
1746666900000|2025-05-08 01:15:00|1954.3|1948.3|1955.1|1949.1|1955.1|1949.1|1953.4|1947.4|70
1746667200000|2025-05-08 01:20:00|1955|1949|1954.6|1948.6|1955.3|1949.3|1954|1948|24
1746667500000|2025-05-08 01:25:00|1954.5|1948.5|1951.8|1945.8|1954.5|1948.5|1950|1944|36
1746667800000|2025-05-08 01:30:00|1951.9|1945.9|1952|1946|1953.5|1947.5|1950.9|1944.9|48
1746668100000|2025-05-08 01:35:00|1951.8|1945.8|1952.5|1946.5|1952.8|1946.8|1951.3|1945.3|69
1746668400000|2025-05-08 01:40:00|1952.8|1946.8|1954.8|1948.8|1954.8|1948.8|1952.8|1946.8|35
1746668700000|2025-05-08 01:45:00|1954.6|1948.6|1953.5|1947.5|1954.8|1948.8|1953.5|1947.5|28
1746669000000|2025-05-08 01:50:00|1953.4|1947.4|1952.1|1946.1|1953.6|1947.6|1952|1946|25
1746669300000|2025-05-08 01:55:00|1952.4|1946.4|1954.3|1948.3|1954.3|1948.3|1951.5|1945.5|40
1746669600000|2025-05-08 02:00:00|1954.5|1948.5|1954.6|1948.6|1955.6|1949.6|1954|1948|48
1746669900000|2025-05-08 02:05:00|1954.8|1948.8|1954.5|1948.5|1955.4|1949.4|1954.5|1948.5|49
1746670200000|2025-05-08 02:10:00|1954.6|1948.6|1951.1|1945.1|1954.9|1948.9|1951.1|1945.1|83
1746670500000|2025-05-08 02:15:00|1951.4|1945.4|1954.3|1948.3|1954.6|1948.6|1951.4|1945.4|20
1746670800000|2025-05-08 02:20:00|1954|1948|1953.8|1947.8|1954.3|1948.3|1953.8|1947.8|7
1746671100000|2025-05-08 02:25:00|1954|1948|1953.9|1947.9|1954|1948|1953.5|1947.5|7
1746671400000|2025-05-08 02:30:00|1953.6|1947.6|1953.9|1947.9|1955.1|1949.1|1952.8|1946.8|44
1746671700000|2025-05-08 02:35:00|1953.6|1947.6|1953.1|1947.1|1953.6|1947.6|1952.9|1946.9|24
1746672000000|2025-05-08 02:40:00|1952.9|1946.9|1953.8|1947.8|1954.1|1948.1|1952.9|1946.9|21
1746672300000|2025-05-08 02:45:00|1954|1948|1953.9|1947.9|1954.6|1948.6|1953.5|1947.5|35
1746672600000|2025-05-08 02:50:00|1953.6|1947.6|1952.8|1946.8|1953.6|1947.6|1952.8|1946.8|20
1746672900000|2025-05-08 02:55:00|1953|1947|1953|1947|1953|1947|1952.5|1946.5|9
1746673200000|2025-05-08 03:00:00|1953.3|1947.3|1954.5|1948.5|1955|1949|1952.8|1946.8|20
1746673500000|2025-05-08 03:05:00|1954.8|1948.8|1954.3|1948.3|1954.8|1948.8|1953.4|1947.4|25
1746673800000|2025-05-08 03:10:00|1954.5|1948.5|1955|1949|1955|1949|1954.5|1948.5|4
1746674100000|2025-05-08 03:15:00|1954.8|1948.8|1956.3|1950.3|1956.3|1950.3|1954.8|1948.8|10
1746674400000|2025-05-08 03:20:00|1956.5|1950.5|1956.8|1950.8|1957.3|1951.3|1956.5|1950.5|17
1746674700000|2025-05-08 03:25:00|1956.5|1950.5|1955.3|1949.3|1956.5|1950.5|1954.8|1948.8|24
1746675000000|2025-05-08 03:30:00|1955|1949|1954.8|1948.8|1955|1949|1954.8|1948.8|2
1746675300000|2025-05-08 03:35:00|1955|1949|1954.8|1948.8|1955|1949|1954.8|1948.8|2
1746675600000|2025-05-08 03:40:00|1954.5|1948.5|1954.8|1948.8|1954.8|1948.8|1954.5|1948.5|4
1746677700000|2025-05-08 04:15:00|1955|1949|1955.3|1949.3|1955.5|1949.5|1955|1949|5
1746678000000|2025-05-08 04:20:00|1956.1|1950.1|1955.9|1949.9|1956.3|1950.3|1955.9|1949.9|5
1746678600000|2025-05-08 04:30:00|1955.6|1949.6|1954.9|1948.9|1955.6|1949.6|1954.9|1948.9|4
1746679500000|2025-05-08 04:45:00|1954.6|1948.6|1954.8|1948.8|1954.8|1948.8|1954.5|1948.5|3
1746680400000|2025-05-08 05:00:00|1954.6|1948.6|1952.8|1946.8|1954.6|1948.6|1952.8|1946.8|10
1746680700000|2025-05-08 05:05:00|1952.6|1946.6|1950.5|1944.5|1952.6|1946.6|1950.4|1944.4|23
1746681000000|2025-05-08 05:10:00|1950.4|1944.4|1951.4|1945.4|1951.4|1945.4|1949.3|1943.3|39
1746681600000|2025-05-08 05:20:00|1951.3|1945.3|1950.8|1944.8|1951.3|1945.3|1950.4|1944.4|6
1746681900000|2025-05-08 05:25:00|1951|1945|1951.3|1945.3|1951.3|1945.3|1951|1945|2
1746682200000|2025-05-08 05:30:00|1951|1945|1950.8|1944.8|1951|1945|1949.8|1943.8|19
1746682500000|2025-05-08 05:35:00|1950.5|1944.5|1948.1|1942.1|1950.5|1944.5|1948.1|1942.1|16
1746682800000|2025-05-08 05:40:00|1948.4|1942.4|1947.4|1941.4|1948.5|1942.5|1947.4|1941.4|8
1746683100000|2025-05-08 05:45:00|1947.5|1941.5|1947.3|1941.3|1947.5|1941.5|1946.3|1940.3|10
1746683400000|2025-05-08 05:50:00|1947.4|1941.4|1948.5|1942.5|1949.9|1943.9|1947.4|1941.4|14
1746683700000|2025-05-08 05:55:00|1948.8|1942.8|1951.8|1945.8|1952.1|1946.1|1948.8|1942.8|32
1746684000000|2025-05-08 06:00:00|1951.5|1945.5|1950.5|1944.5|1951.8|1945.8|1950.4|1944.4|33
1746684300000|2025-05-08 06:05:00|1950.4|1944.4|1950.5|1944.5|1950.9|1944.9|1949.8|1943.8|19
1746684600000|2025-05-08 06:10:00|1950.8|1944.8|1949.8|1943.8|1951|1945|1949.8|1943.8|15
1746684900000|2025-05-08 06:15:00|1950|1944|1947.5|1941.5|1950.1|1944.1|1947.3|1941.3|32
1746685200000|2025-05-08 06:20:00|1947.6|1941.6|1946.9|1940.9|1948.3|1942.3|1946.9|1940.9|29
1746685500000|2025-05-08 06:25:00|1946.8|1940.8|1946.6|1940.6|1947|1941|1946.4|1940.4|13
1746685800000|2025-05-08 06:30:00|1946.8|1940.8|1944.5|1938.5|1947.3|1941.3|1944.5|1938.5|51
1746686100000|2025-05-08 06:35:00|1944.3|1938.3|1943.8|1937.8|1945|1939|1942.4|1936.4|42
1746686400000|2025-05-08 06:40:00|1944|1938|1946.3|1940.3|1947.3|1941.3|1944|1938|31
1746686700000|2025-05-08 06:45:00|1946.4|1940.4|1945.4|1939.4|1946.6|1940.6|1945.4|1939.4|19
1746687000000|2025-05-08 06:50:00|1945.5|1939.5|1947.3|1941.3|1948|1942|1945.5|1939.5|39
1746687300000|2025-05-08 06:55:00|1947|1941|1945.9|1939.9|1947.6|1941.6|1945.6|1939.6|33
1746687600000|2025-05-08 07:00:00|1945.8|1939.8|1946.4|1940.4|1947.5|1941.5|1944.9|1938.9|71
1746687900000|2025-05-08 07:05:00|1946.1|1940.1|1945.9|1939.9|1946.9|1940.9|1944.9|1938.9|42
1746688200000|2025-05-08 07:10:00|1945.6|1939.6|1946.4|1940.4|1948.4|1942.4|1945.4|1939.4|42
1746688500000|2025-05-08 07:15:00|1946.6|1940.6|1948.1|1942.1|1948.9|1942.9|1945.4|1939.4|44
1746688800000|2025-05-08 07:20:00|1947.9|1941.9|1947.9|1941.9|1948.4|1942.4|1946.9|1940.9|41
1746689100000|2025-05-08 07:25:00|1947.6|1941.6|1949.4|1943.4|1949.4|1943.4|1946.6|1940.6|36
1746689400000|2025-05-08 07:30:00|1949.1|1943.1|1948.6|1942.6|1949.6|1943.6|1947.6|1941.6|38
1746689700000|2025-05-08 07:35:00|1948.9|1942.9|1949.6|1943.6|1949.9|1943.9|1948.6|1942.6|23
1746690000000|2025-05-08 07:40:00|1950.1|1944.1|1951.6|1945.6|1951.6|1945.6|1948.4|1942.4|33
1746690300000|2025-05-08 07:45:00|1951.9|1945.9|1950.4|1944.4|1952.1|1946.1|1950.1|1944.1|25
1746690600000|2025-05-08 07:50:00|1950.1|1944.1|1948.6|1942.6|1950.1|1944.1|1947.1|1941.1|13
1746690900000|2025-05-08 07:55:00|1948.9|1942.9|1950.4|1944.4|1951.6|1945.6|1948.9|1942.9|27
1746691200000|2025-05-08 08:00:00|1950.6|1944.6|1947.9|1941.9|1951.6|1945.6|1947.4|1941.4|50
1746691500000|2025-05-08 08:05:00|1947.6|1941.6|1946.6|1940.6|1948.1|1942.1|1946.1|1940.1|25
1746691800000|2025-05-08 08:10:00|1946.4|1940.4|1944.6|1938.6|1946.4|1940.4|1944.1|1938.1|45
1746692100000|2025-05-08 08:15:00|1944.4|1938.4|1944.6|1938.6|1944.6|1938.6|1942.9|1936.9|33
1746692400000|2025-05-08 08:20:00|1944.4|1938.4|1945.6|1939.6|1945.9|1939.9|1944.4|1938.4|18
1746692700000|2025-05-08 08:25:00|1945.4|1939.4|1944.9|1938.9|1946.1|1940.1|1944.6|1938.6|19
1746693000000|2025-05-08 08:30:00|1944.6|1938.6|1943.4|1937.4|1944.6|1938.6|1943.1|1937.1|16
1746693300000|2025-05-08 08:35:00|1943.6|1937.6|1944.4|1938.4|1944.4|1938.4|1943.4|1937.4|24
1746693600000|2025-05-08 08:40:00|1944.1|1938.1|1944.9|1938.9|1945.4|1939.4|1943.9|1937.9|20
1746693900000|2025-05-08 08:45:00|1944.6|1938.6|1945.1|1939.1|1945.4|1939.4|1944.4|1938.4|20
1746694200000|2025-05-08 08:50:00|1944.9|1938.9|1944.6|1938.6|1944.9|1938.9|1944.4|1938.4|8
1746694500000|2025-05-08 08:55:00|1944.9|1938.9|1945.1|1939.1|1945.1|1939.1|1944.4|1938.4|14
1746694800000|2025-05-08 09:00:00|1945.4|1939.4|1943.4|1937.4|1945.4|1939.4|1943.4|1937.4|16
1746695100000|2025-05-08 09:05:00|1943.1|1937.1|1943.9|1937.9|1943.9|1937.9|1941.6|1935.6|29
1746695400000|2025-05-08 09:10:00|1943.6|1937.6|1938.9|1932.9|1943.6|1937.6|1938.8|1932.8|23
1746695700000|2025-05-08 09:15:00|1939.1|1933.1|1942.1|1936.1|1943.4|1937.4|1939.1|1933.1|51
1746696000000|2025-05-08 09:20:00|1942.4|1936.4|1942.1|1936.1|1943.1|1937.1|1941.4|1935.4|24
1746696300000|2025-05-08 09:25:00|1941.9|1935.9|1940.9|1934.9|1941.9|1935.9|1940.4|1934.4|20
1746696600000|2025-05-08 09:30:00|1940.6|1934.6|1941.1|1935.1|1941.4|1935.4|1939.9|1933.9|48
1746696900000|2025-05-08 09:35:00|1940.9|1934.9|1940.9|1934.9|1941.1|1935.1|1940.6|1934.6|19
1746697200000|2025-05-08 09:40:00|1940.6|1934.6|1943.1|1937.1|1943.4|1937.4|1940.6|1934.6|29
1746697500000|2025-05-08 09:45:00|1942.9|1936.9|1945.1|1939.1|1945.4|1939.4|1942.9|1936.9|28
1746697800000|2025-05-08 09:50:00|1945.4|1939.4|1945.4|1939.4|1946.4|1940.4|1944.9|1938.9|25
1746698100000|2025-05-08 09:55:00|1945.1|1939.1|1942.9|1936.9|1945.1|1939.1|1942.1|1936.1|17
1746698400000|2025-05-08 10:00:00|1943.1|1937.1|1942.4|1936.4|1943.6|1937.6|1942.1|1936.1|13
1746698700000|2025-05-08 10:05:00|1942.6|1936.6|1943.1|1937.1|1943.4|1937.4|1942.6|1936.6|14
1746699000000|2025-05-08 10:10:00|1942.9|1936.9|1943.1|1937.1|1944.4|1938.4|1942.4|1936.4|22
1746699300000|2025-05-08 10:15:00|1943.4|1937.4|1942.6|1936.6|1945.6|1939.6|1942.6|1936.6|19
1746699600000|2025-05-08 10:20:00|1942.9|1936.9|1942.9|1936.9|1943.1|1937.1|1942.1|1936.1|17
1746699900000|2025-05-08 10:25:00|1943.1|1937.1|1942.1|1936.1|1943.1|1937.1|1941.9|1935.9|14
1746700200000|2025-05-08 10:30:00|1941.9|1935.9|1938.1|1932.1|1941.9|1935.9|1938.1|1932.1|38
1746700500000|2025-05-08 10:35:00|1938.4|1932.4|1938.6|1932.6|1940.6|1934.6|1938.1|1932.1|46
1746700800000|2025-05-08 10:40:00|1938.9|1932.9|1939.6|1933.6|1939.6|1933.6|1938.1|1932.1|14
1746701100000|2025-05-08 10:45:00|1939.4|1933.4|1938.1|1932.1|1939.4|1933.4|1938.1|1932.1|16
1746701400000|2025-05-08 10:50:00|1937.9|1931.9|1937.6|1931.6|1938.6|1932.6|1937.6|1931.6|10
1746701700000|2025-05-08 10:55:00|1937.9|1931.9|1936.6|1930.6|1938.1|1932.1|1936.6|1930.6|17
1746702000000|2025-05-08 11:00:00|1936.4|1930.4|1938.4|1932.4|1938.4|1932.4|1935.9|1929.9|21
1746702300000|2025-05-08 11:05:00|1938.1|1932.1|1937.4|1931.4|1939.1|1933.1|1936.9|1930.9|23
1746702600000|2025-05-08 11:10:00|1937.6|1931.6|1939.4|1933.4|1940.1|1934.1|1937.4|1931.4|15
1746702900000|2025-05-08 11:15:00|1939.6|1933.6|1938.9|1932.9|1940.1|1934.1|1938.9|1932.9|22
1746703200000|2025-05-08 11:20:00|1939.1|1933.1|1939.1|1933.1|1940.4|1934.4|1938.9|1932.9|14
1746703500000|2025-05-08 11:25:00|1938.9|1932.9|1939.4|1933.4|1940.1|1934.1|1938.9|1932.9|15
1746703800000|2025-05-08 11:30:00|1939.6|1933.6|1937.9|1931.9|1940.4|1934.4|1937.9|1931.9|28
1746704100000|2025-05-08 11:35:00|1938.1|1932.1|1936.6|1930.6|1939.1|1933.1|1936.4|1930.4|22
1746704400000|2025-05-08 11:40:00|1936.4|1930.4|1937.4|1931.4|1937.6|1931.6|1935.4|1929.4|17
1746704700000|2025-05-08 11:45:00|1937.1|1931.1|1936.5|1930.5|1938.4|1932.4|1936.1|1930.1|35
1746705000000|2025-05-08 11:50:00|1936.3|1930.3|1937.9|1931.9|1938.3|1932.3|1936.3|1930.3|30
1746705300000|2025-05-08 11:55:00|1937.6|1931.6|1936.6|1930.6|1938.4|1932.4|1936.6|1930.6|16
1746705600000|2025-05-08 12:00:00|1936.4|1930.4|1937.6|1931.6|1937.9|1931.9|1936.4|1930.4|20
1746705900000|2025-05-08 12:05:00|1937.4|1931.4|1937.6|1931.6|1937.6|1931.6|1936.4|1930.4|17
1746706200000|2025-05-08 12:10:00|1937.4|1931.4|1937.9|1931.9|1938.6|1932.6|1936.9|1930.9|15
1746706500000|2025-05-08 12:15:00|1937.6|1931.6|1938.6|1932.6|1939.1|1933.1|1936.4|1930.4|34
1746706800000|2025-05-08 12:20:00|1938.4|1932.4|1938.9|1932.9|1940.1|1934.1|1938.4|1932.4|44
1746707100000|2025-05-08 12:25:00|1939.1|1933.1|1939.4|1933.4|1941.4|1935.4|1938.9|1932.9|42
1746707400000|2025-05-08 12:30:00|1939.6|1933.6|1939.6|1933.6|1941.1|1935.1|1939.6|1933.6|33
1746707700000|2025-05-08 12:35:00|1939.4|1933.4|1939.4|1933.4|1940.4|1934.4|1938.6|1932.6|31
1746708000000|2025-05-08 12:40:00|1939.6|1933.6|1938.4|1932.4|1939.9|1933.9|1938.4|1932.4|16
1746708300000|2025-05-08 12:45:00|1938.1|1932.1|1938.9|1932.9|1938.9|1932.9|1937.6|1931.6|15
1746708600000|2025-05-08 12:50:00|1939.1|1933.1|1938.6|1932.6|1939.4|1933.4|1936.9|1930.9|34
1746708900000|2025-05-08 12:55:00|1938.9|1932.9|1939.6|1933.6|1940.4|1934.4|1938.6|1932.6|33
1746709200000|2025-05-08 13:00:00|1939.4|1933.4|1937.1|1931.1|1939.6|1933.6|1935.6|1929.6|110
1746709500000|2025-05-08 13:05:00|1936.9|1930.9|1940.4|1934.4|1940.4|1934.4|1936.6|1930.6|45
1746709800000|2025-05-08 13:10:00|1940.1|1934.1|1938|1932|1941.4|1935.4|1936.4|1930.4|77
1746710100000|2025-05-08 13:15:00|1938.1|1932.1|1943.1|1937.1|1943.4|1937.4|1938.1|1932.1|63
1746710400000|2025-05-08 13:20:00|1943.6|1937.6|1942.6|1936.6|1943.6|1937.6|1940.6|1934.6|48
1746710700000|2025-05-08 13:25:00|1942.9|1936.9|1943.6|1937.6|1945.4|1939.4|1941.6|1935.6|37
1746711000000|2025-05-08 13:30:00|1943.4|1937.4|1944.9|1938.9|1946.4|1940.4|1942.1|1936.1|51
1746711300000|2025-05-08 13:35:00|1945.1|1939.1|1943.6|1937.6|1946.1|1940.1|1942.9|1936.9|36
1746711600000|2025-05-08 13:40:00|1943.4|1937.4|1944.6|1938.6|1944.6|1938.6|1941.6|1935.6|35
1746711900000|2025-05-08 13:45:00|1944.4|1938.4|1945.4|1939.4|1945.8|1939.8|1943.6|1937.6|22
1746712200000|2025-05-08 13:50:00|1945.6|1939.6|1946.6|1940.6|1947.4|1941.4|1943.4|1937.4|47
1746712500000|2025-05-08 13:55:00|1946.4|1940.4|1946.9|1940.9|1948.1|1942.1|1945.4|1939.4|49
1746712800000|2025-05-08 14:00:00|1946.6|1940.6|1948.9|1942.9|1949.1|1943.1|1946.6|1940.6|49
1746713100000|2025-05-08 14:05:00|1948.6|1942.6|1949.9|1943.9|1951.1|1945.1|1947.6|1941.6|38
1746713400000|2025-05-08 14:10:00|1949.6|1943.6|1949.6|1943.6|1950.1|1944.1|1947.9|1941.9|46
1746713700000|2025-05-08 14:15:00|1949.9|1943.9|1949.1|1943.1|1950.4|1944.4|1948.4|1942.4|17
1746714000000|2025-05-08 14:20:00|1948.6|1942.6|1947.6|1941.6|1948.6|1942.6|1947.1|1941.1|34
1746714300000|2025-05-08 14:25:00|1947.4|1941.4|1948.6|1942.6|1948.9|1942.9|1945.6|1939.6|41
1746714600000|2025-05-08 14:30:00|1948.9|1942.9|1951.1|1945.1|1951.9|1945.9|1948.9|1942.9|42
1746714900000|2025-05-08 14:35:00|1951.4|1945.4|1949.9|1943.9|1952.6|1946.6|1948.9|1942.9|25
1746715200000|2025-05-08 14:40:00|1949.6|1943.6|1951.4|1945.4|1951.6|1945.6|1949.6|1943.6|26
1746715500000|2025-05-08 14:45:00|1951.1|1945.1|1950.1|1944.1|1951.1|1945.1|1948.6|1942.6|38
1746715800000|2025-05-08 14:50:00|1949.9|1943.9|1950.1|1944.1|1950.6|1944.6|1949.1|1943.1|41
1746716100000|2025-05-08 14:55:00|1949.9|1943.9|1948.1|1942.1|1950.6|1944.6|1947.9|1941.9|36
1746716400000|2025-05-08 15:00:00|1947.9|1941.9|1947.6|1941.6|1948.4|1942.4|1946.1|1940.1|31
1746716700000|2025-05-08 15:05:00|1947.4|1941.4|1949.9|1943.9|1950.1|1944.1|1947.4|1941.4|37
1746717000000|2025-05-08 15:10:00|1949.6|1943.6|1942.8|1936.8|1949.6|1943.6|1942.3|1936.3|50
1746717300000|2025-05-08 15:15:00|1943|1937|1949.4|1943.4|1949.9|1943.9|1943|1937|67
1746717600000|2025-05-08 15:20:00|1949.1|1943.1|1948.6|1942.6|1949.6|1943.6|1947.6|1941.6|47
1746717900000|2025-05-08 15:25:00|1948.4|1942.4|1949.9|1943.9|1951.4|1945.4|1948.4|1942.4|31
1746718200000|2025-05-08 15:30:00|1949.6|1943.6|1952.4|1946.4|1953.4|1947.4|1949.4|1943.4|39
1746718500000|2025-05-08 15:35:00|1952.1|1946.1|1950.4|1944.4|1952.4|1946.4|1950.1|1944.1|39
1746718800000|2025-05-08 15:40:00|1950.6|1944.6|1950.1|1944.1|1951.9|1945.9|1948.6|1942.6|22
1746719100000|2025-05-08 15:45:00|1950.4|1944.4|1948.6|1942.6|1950.6|1944.6|1947.9|1941.9|32
1746719400000|2025-05-08 15:50:00|1948.4|1942.4|1948.6|1942.6|1948.6|1942.6|1947.1|1941.1|28
1746719700000|2025-05-08 15:55:00|1948.4|1942.4|1949.6|1943.6|1949.6|1943.6|1945.4|1939.4|126
1746720000000|2025-05-08 16:00:00|1949.4|1943.4|1948.9|1942.9|1953.4|1947.4|1948.6|1942.6|49
1746720300000|2025-05-08 16:05:00|1948.6|1942.6|1953.9|1947.9|1955.1|1949.1|1947.6|1941.6|52
1746720600000|2025-05-08 16:10:00|1954.1|1948.1|1955.1|1949.1|1956.4|1950.4|1953.4|1947.4|39
1746720900000|2025-05-08 16:15:00|1955.4|1949.4|1955.1|1949.1|1955.4|1949.4|1955.1|1949.1|12
1746721200000|2025-05-08 16:20:00|1955.4|1949.4|1955.1|1949.1|1955.4|1949.4|1955.1|1949.1|4
1746721500000|2025-05-08 16:25:00|1955.4|1949.4|1955.6|1949.6|1955.6|1949.6|1954.6|1948.6|8
1746721800000|2025-05-08 16:30:00|1955.9|1949.9|1954.4|1948.4|1955.9|1949.9|1954.4|1948.4|6
1746722100000|2025-05-08 16:35:00|1954.9|1948.9|1955.1|1949.1|1956.1|1950.1|1954.9|1948.9|33
1746722400000|2025-05-08 16:40:00|1955.4|1949.4|1955.1|1949.1|1955.6|1949.6|1955.1|1949.1|12
1746722700000|2025-05-08 16:45:00|1955.4|1949.4|1954.9|1948.9|1955.4|1949.4|1954.6|1948.6|7
1746723000000|2025-05-08 16:50:00|1954.6|1948.6|1955.9|1949.9|1956.6|1950.6|1954.6|1948.6|115
1746723300000|2025-05-08 16:55:00|1955.6|1949.6|1957.3|1951.3|1957.5|1951.5|1955.6|1949.6|173
1746723600000|2025-05-08 17:00:00|1956.9|1950.9|1956.4|1950.4|1956.9|1950.9|1956.4|1950.4|3
1746723900000|2025-05-08 17:05:00|1956.3|1950.3|1956|1950|1956.3|1950.3|1956|1950|2
1746724200000|2025-05-08 17:10:00|1955.8|1949.8|1955.5|1949.5|1955.8|1949.8|1955.5|1949.5|3
1746724800000|2025-05-08 17:20:00|1955.1|1949.1|1957.4|1951.4|1957.4|1951.4|1955.1|1949.1|6
1746725100000|2025-05-08 17:25:00|1957.1|1951.1|1957.3|1951.3|1957.3|1951.3|1957.1|1951.1|2
1746725700000|2025-05-08 17:35:00|1957.4|1951.4|1957.1|1951.1|1957.6|1951.6|1956.9|1950.9|4
1746726000000|2025-05-08 17:40:00|1957.4|1951.4|1957.5|1951.5|1957.5|1951.5|1957.4|1951.4|2
1746726300000|2025-05-08 17:45:00|1957.4|1951.4|1957.1|1951.1|1957.5|1951.5|1957.1|1951.1|10
1746726600000|2025-05-08 17:50:00|1957|1951|1957|1951|1957.3|1951.3|1956.9|1950.9|12
1746726900000|2025-05-08 17:55:00|1963.5|1944.8|1963.3|1944.5|1963.5|1944.8|1963.3|1944.5|2
1746748800000|2025-05-09 00:00:00|1955.6|1949.6|1956|1950|1956|1950|1955.3|1949.3|7
1746749100000|2025-05-09 00:05:00|1956.1|1950.1|1955.4|1949.4|1956.4|1950.4|1955.4|1949.4|11
1746749400000|2025-05-09 00:10:00|1955|1949|1954.5|1948.5|1955.6|1949.6|1954.5|1948.5|12
1746749700000|2025-05-09 00:15:00|1954.6|1948.6|1955.8|1949.8|1955.8|1949.8|1954.6|1948.6|12
1746750000000|2025-05-09 00:20:00|1955.5|1949.5|1956.4|1950.4|1956.4|1950.4|1955|1949|10
1746750300000|2025-05-09 00:25:00|1956.3|1950.3|1957.8|1951.8|1957.8|1951.8|1956.3|1950.3|15
1746750600000|2025-05-09 00:30:00|1957.5|1951.5|1957.8|1951.8|1957.8|1951.8|1957.3|1951.3|9
1746750900000|2025-05-09 00:35:00|1958|1952|1957.8|1951.8|1958|1952|1957.8|1951.8|2
1746751200000|2025-05-09 00:40:00|1958|1952|1959|1953|1959|1953|1957.8|1951.8|7
1746752100000|2025-05-09 00:55:00|1959.3|1953.3|1959|1953|1959.3|1953.3|1959|1953|2
1746752400000|2025-05-09 01:00:00|1958.8|1952.8|1959.3|1953.3|1959.3|1953.3|1955.8|1949.8|28
1746752700000|2025-05-09 01:05:00|1959|1953|1958.8|1952.8|1959|1953|1958.6|1952.6|6
1746753000000|2025-05-09 01:10:00|1958.5|1952.5|1958|1952|1958.8|1952.8|1957.8|1951.8|26
1746753300000|2025-05-09 01:15:00|1957.8|1951.8|1957|1951|1957.8|1951.8|1956.8|1950.8|13
1746753600000|2025-05-09 01:20:00|1956.8|1950.8|1957.5|1951.5|1957.5|1951.5|1956.8|1950.8|18
1746753900000|2025-05-09 01:25:00|1957.4|1951.4|1956.3|1950.3|1957.4|1951.4|1955.4|1949.4|45
1746754200000|2025-05-09 01:30:00|1956.1|1950.1|1957|1951|1957.6|1951.6|1956.1|1950.1|67
1746754500000|2025-05-09 01:35:00|1956.8|1950.8|1955.9|1949.9|1957|1951|1955.5|1949.5|59
1746754800000|2025-05-09 01:40:00|1956.3|1950.3|1956|1950|1956.8|1950.8|1955.5|1949.5|32
1746755100000|2025-05-09 01:45:00|1955.8|1949.8|1956.1|1950.1|1956.3|1950.3|1955.3|1949.3|27
1746755400000|2025-05-09 01:50:00|1956|1950|1955.5|1949.5|1956.8|1950.8|1955.5|1949.5|19
1746755700000|2025-05-09 01:55:00|1955.9|1949.9|1954|1948|1956|1950|1953.3|1947.3|55
1746756000000|2025-05-09 02:00:00|1953.6|1947.6|1953.9|1947.9|1954.9|1948.9|1953.3|1947.3|85
1746756300000|2025-05-09 02:05:00|1954|1948|1953.8|1947.8|1954.4|1948.4|1953|1947|28
1746756600000|2025-05-09 02:10:00|1953.4|1947.4|1951.8|1945.8|1953.8|1947.8|1951.4|1945.4|68
1746756900000|2025-05-09 02:15:00|1951.9|1945.9|1953.3|1947.3|1953.3|1947.3|1951.9|1945.9|15
1746757200000|2025-05-09 02:20:00|1953.4|1947.4|1953.6|1947.6|1954.3|1948.3|1953.3|1947.3|15
1746757500000|2025-05-09 02:25:00|1953.5|1947.5|1953.3|1947.3|1953.8|1947.8|1953.3|1947.3|23
1746757800000|2025-05-09 02:30:00|1953.4|1947.4|1954.9|1948.9|1954.9|1948.9|1953.1|1947.1|26
1746758100000|2025-05-09 02:35:00|1954.8|1948.8|1955.1|1949.1|1955.4|1949.4|1954.5|1948.5|19
1746758400000|2025-05-09 02:40:00|1955.4|1949.4|1955.3|1949.3|1955.5|1949.5|1954.5|1948.5|25
1746758700000|2025-05-09 02:45:00|1955|1949|1955|1949|1955.3|1949.3|1954.8|1948.8|25
1746759000000|2025-05-09 02:50:00|1954.8|1948.8|1956.4|1950.4|1956.8|1950.8|1954.4|1948.4|73
1746759300000|2025-05-09 02:55:00|1956.5|1950.5|1957.5|1951.5|1957.8|1951.8|1956.5|1950.5|112
1746759600000|2025-05-09 03:00:00|1957.3|1951.3|1958.9|1952.9|1959.1|1953.1|1957.1|1951.1|110
1746759900000|2025-05-09 03:05:00|1959|1953|1960.5|1954.5|1961|1955|1958.8|1952.8|38
1746760200000|2025-05-09 03:10:00|1960.3|1954.3|1960.9|1954.9|1961.5|1955.5|1960.3|1954.3|26
1746760500000|2025-05-09 03:15:00|1960.8|1954.8|1960.9|1954.9|1961.1|1955.1|1960.8|1954.8|8
1746760800000|2025-05-09 03:20:00|1961|1955|1964|1958|1964|1958|1961|1955|17
1746761100000|2025-05-09 03:25:00|1963.8|1957.8|1962.8|1956.8|1963.8|1957.8|1962.5|1956.5|48
1746761400000|2025-05-09 03:30:00|1963|1957|1964|1958|1964.1|1958.1|1963|1957|7
1746761700000|2025-05-09 03:35:00|1964.3|1958.3|1963.3|1957.3|1964.3|1958.3|1963|1957|41
1746762000000|2025-05-09 03:40:00|1963|1957|1963.4|1957.4|1963.8|1957.8|1963|1957|12
1746762300000|2025-05-09 03:45:00|1963.5|1957.5|1963.6|1957.6|1963.8|1957.8|1963.5|1957.5|3
1746762600000|2025-05-09 03:50:00|1963.5|1957.5|1963.3|1957.3|1963.5|1957.5|1963.3|1957.3|2
1746762900000|2025-05-09 03:55:00|1963|1957|1963.3|1957.3|1963.3|1957.3|1963|1957|2
1746763200000|2025-05-09 04:00:00|1963.8|1957.8|1963.5|1957.5|1964.3|1958.3|1963.5|1957.5|11
1746763500000|2025-05-09 04:05:00|1963.3|1957.3|1963|1957|1963.3|1957.3|1963|1957|3
1746763800000|2025-05-09 04:10:00|1963.1|1957.1|1963.1|1957.1|1963.3|1957.3|1963.1|1957.1|3
1746764100000|2025-05-09 04:15:00|1963|1957|1962.9|1956.9|1963|1957|1962.6|1956.6|4
1746764400000|2025-05-09 04:20:00|1963|1957|1963|1957|1963.3|1957.3|1962.8|1956.8|10
1746764700000|2025-05-09 04:25:00|1962.8|1956.8|1963.3|1957.3|1963.3|1957.3|1962.8|1956.8|133
1746765000000|2025-05-09 04:30:00|1963.5|1957.5|1963|1957|1963.5|1957.5|1962.9|1956.9|4
1746765300000|2025-05-09 04:35:00|1962.9|1956.9|1963.9|1957.9|1964|1958|1962.9|1956.9|10
1746765600000|2025-05-09 04:40:00|1963.8|1957.8|1963.3|1957.3|1963.8|1957.8|1963|1957|7
1746765900000|2025-05-09 04:45:00|1963.4|1957.4|1964.1|1958.1|1964.1|1958.1|1963.4|1957.4|7
1746766200000|2025-05-09 04:50:00|1962.9|1956.9|1964.1|1958.1|1964.1|1958.1|1962.9|1956.9|11
1746766500000|2025-05-09 04:55:00|1964.3|1958.3|1965|1959|1965.3|1959.3|1964.3|1958.3|31
1746766800000|2025-05-09 05:00:00|1965.3|1959.3|1965|1959|1966.6|1960.6|1965|1959|61
1746767100000|2025-05-09 05:05:00|1965.3|1959.3|1966.5|1960.5|1966.5|1960.5|1965.3|1959.3|16
1746767400000|2025-05-09 05:10:00|1966.3|1960.3|1966.5|1960.5|1966.5|1960.5|1966.3|1960.3|2
1746767700000|2025-05-09 05:15:00|1966.8|1960.8|1966.5|1960.5|1967|1961|1965.8|1959.8|17
1746768000000|2025-05-09 05:20:00|1966.3|1960.3|1966.9|1960.9|1967|1961|1966.3|1960.3|23
1746768300000|2025-05-09 05:25:00|1967|1961|1967|1961|1967.1|1961.1|1966.8|1960.8|8
1746768600000|2025-05-09 05:30:00|1966.8|1960.8|1967|1961|1967.4|1961.4|1966|1960|53
1746768900000|2025-05-09 05:35:00|1967.3|1961.3|1967.5|1961.5|1967.6|1961.6|1966.8|1960.8|23
1746769200000|2025-05-09 05:40:00|1967.8|1961.8|1968.5|1962.5|1968.5|1962.5|1967.8|1961.8|19
1746769500000|2025-05-09 05:45:00|1968.3|1962.3|1967.5|1961.5|1968.5|1962.5|1967.3|1961.3|33
1746769800000|2025-05-09 05:50:00|1967.8|1961.8|1967.5|1961.5|1967.8|1961.8|1967.4|1961.4|6
1746770100000|2025-05-09 05:55:00|1967.8|1961.8|1968.5|1962.5|1968.5|1962.5|1967.8|1961.8|12
1746770400000|2025-05-09 06:00:00|1968.3|1962.3|1968|1962|1969|1963|1968|1962|12
1746770700000|2025-05-09 06:05:00|1967.8|1961.8|1967|1961|1968|1962|1966.5|1960.5|18
1746771000000|2025-05-09 06:10:00|1967.3|1961.3|1966.5|1960.5|1967.4|1961.4|1966.5|1960.5|10
1746771300000|2025-05-09 06:15:00|1966.8|1960.8|1966.8|1960.8|1967.1|1961.1|1966.8|1960.8|11
1746771600000|2025-05-09 06:20:00|1966.5|1960.5|1965.8|1959.8|1966.8|1960.8|1965.6|1959.6|18
1746771900000|2025-05-09 06:25:00|1965.9|1959.9|1966|1960|1966.3|1960.3|1965.8|1959.8|8
1746772200000|2025-05-09 06:30:00|1966.3|1960.3|1964.3|1958.3|1966.5|1960.5|1963.6|1957.6|27
1746772500000|2025-05-09 06:35:00|1964|1958|1963.3|1957.3|1964|1958|1963|1957|24
1746772800000|2025-05-09 06:40:00|1963.5|1957.5|1962.8|1956.8|1963.5|1957.5|1962.8|1956.8|12
1746773100000|2025-05-09 06:45:00|1963.6|1957.6|1963.3|1957.3|1963.6|1957.6|1962.4|1956.4|30
1746773400000|2025-05-09 06:50:00|1963.8|1957.8|1964.8|1958.8|1965.9|1959.9|1963.6|1957.6|29
1746773700000|2025-05-09 06:55:00|1964.6|1958.6|1963.1|1957.1|1964.6|1958.6|1962.3|1956.3|37
1746774000000|2025-05-09 07:00:00|1963.4|1957.4|1965.6|1959.6|1966.5|1960.5|1963.1|1957.1|66
1746774300000|2025-05-09 07:05:00|1965.9|1959.9|1965.4|1959.4|1967.6|1961.6|1965.4|1959.4|38
1746774600000|2025-05-09 07:10:00|1965.6|1959.6|1967.9|1961.9|1967.9|1961.9|1965.6|1959.6|24
1746774900000|2025-05-09 07:15:00|1968.4|1962.4|1969.6|1963.6|1969.6|1963.6|1967.6|1961.6|35
1746775200000|2025-05-09 07:20:00|1969.9|1963.9|1973.9|1967.9|1973.9|1967.9|1969.6|1963.6|37
1746775500000|2025-05-09 07:25:00|1974.1|1968.1|1973.4|1967.4|1975.6|1969.6|1971.9|1965.9|59
1746775800000|2025-05-09 07:30:00|1973.6|1967.6|1975.9|1969.9|1975.9|1969.9|1973.4|1967.4|34
1746776100000|2025-05-09 07:35:00|1976.1|1970.1|1975.4|1969.4|1977.1|1971.1|1974.6|1968.6|119
1746776400000|2025-05-09 07:40:00|1975.6|1969.6|1974.9|1968.9|1976.1|1970.1|1973.9|1967.9|38
1746776700000|2025-05-09 07:45:00|1974.1|1968.1|1974.1|1968.1|1975.1|1969.1|1972.5|1966.5|67
1746777000000|2025-05-09 07:50:00|1974.4|1968.4|1973.1|1967.1|1974.4|1968.4|1972.6|1966.6|41
1746777300000|2025-05-09 07:55:00|1973.4|1967.4|1974.4|1968.4|1975.1|1969.1|1973.4|1967.4|13
1746777600000|2025-05-09 08:00:00|1974.1|1968.1|1972.4|1966.4|1974.6|1968.6|1971.9|1965.9|52
1746777900000|2025-05-09 08:05:00|1972.6|1966.6|1972.4|1966.4|1973.1|1967.1|1971.4|1965.4|30
1746778200000|2025-05-09 08:10:00|1971.9|1965.9|1972.6|1966.6|1972.9|1966.9|1971.9|1965.9|21
1746778500000|2025-05-09 08:15:00|1972.4|1966.4|1971.4|1965.4|1972.9|1966.9|1971.1|1965.1|19
1746778800000|2025-05-09 08:20:00|1971.6|1965.6|1970.9|1964.9|1971.6|1965.6|1970.1|1964.1|15
1746779100000|2025-05-09 08:25:00|1971.1|1965.1|1972.6|1966.6|1973.1|1967.1|1971.1|1965.1|21
1746779400000|2025-05-09 08:30:00|1972.4|1966.4|1973.9|1967.9|1974.4|1968.4|1971.9|1965.9|25
1746779700000|2025-05-09 08:35:00|1973.4|1967.4|1974.9|1968.9|1974.9|1968.9|1971.6|1965.6|31
1746780000000|2025-05-09 08:40:00|1974.6|1968.6|1974.4|1968.4|1975.4|1969.4|1973.9|1967.9|22
1746780300000|2025-05-09 08:45:00|1974.1|1968.1|1974.9|1968.9|1975.4|1969.4|1974.1|1968.1|22
1746780600000|2025-05-09 08:50:00|1975.1|1969.1|1974.6|1968.6|1975.4|1969.4|1974.4|1968.4|15
1746780900000|2025-05-09 08:55:00|1974.9|1968.9|1974.9|1968.9|1975.1|1969.1|1973.1|1967.1|26
1746781200000|2025-05-09 09:00:00|1975.1|1969.1|1975.4|1969.4|1975.4|1969.4|1974.1|1968.1|19
1746781500000|2025-05-09 09:05:00|1975.6|1969.6|1975.6|1969.6|1975.9|1969.9|1975.4|1969.4|7
1746781800000|2025-05-09 09:10:00|1975.9|1969.9|1976.9|1970.9|1977.1|1971.1|1975.9|1969.9|7
1746782100000|2025-05-09 09:15:00|1977.1|1971.1|1977.4|1971.4|1977.6|1971.6|1976.9|1970.9|8
1746782400000|2025-05-09 09:20:00|1977.1|1971.1|1976.9|1970.9|1977.4|1971.4|1976.6|1970.6|8
1746782700000|2025-05-09 09:25:00|1976.6|1970.6|1977.1|1971.1|1977.1|1971.1|1975.9|1969.9|11
1746783000000|2025-05-09 09:30:00|1976.9|1970.9|1977.6|1971.6|1978.4|1972.4|1976.4|1970.4|19
1746783300000|2025-05-09 09:35:00|1977.9|1971.9|1977.9|1971.9|1978.1|1972.1|1976.4|1970.4|16
1746783600000|2025-05-09 09:40:00|1978.1|1972.1|1977.6|1971.6|1978.6|1972.6|1976.6|1970.6|22
1746783900000|2025-05-09 09:45:00|1977.4|1971.4|1977.4|1971.4|1978.1|1972.1|1977.1|1971.1|15
1746784200000|2025-05-09 09:50:00|1977.6|1971.6|1979.1|1973.1|1979.1|1973.1|1977.6|1971.6|14
1746784500000|2025-05-09 09:55:00|1978.9|1972.9|1979.1|1973.1|1979.4|1973.4|1978.6|1972.6|11
1746784800000|2025-05-09 10:00:00|1978.9|1972.9|1979.1|1973.1|1979.1|1973.1|1978.1|1972.1|14
1746785100000|2025-05-09 10:05:00|1978.9|1972.9|1979.1|1973.1|1979.1|1973.1|1977.4|1971.4|24
1746785400000|2025-05-09 10:10:00|1978.9|1972.9|1978.9|1972.9|1979.1|1973.1|1978.4|1972.4|9
1746785700000|2025-05-09 10:15:00|1978.6|1972.6|1979.1|1973.1|1979.6|1973.6|1978.4|1972.4|9
1746786000000|2025-05-09 10:20:00|1978.9|1972.9|1979.1|1973.1|1979.4|1973.4|1978.9|1972.9|8
1746786300000|2025-05-09 10:25:00|1978.9|1972.9|1978.6|1972.6|1978.9|1972.9|1978.4|1972.4|15
1746786600000|2025-05-09 10:30:00|1978.9|1972.9|1979.4|1973.4|1979.6|1973.6|1978.6|1972.6|13
1746786900000|2025-05-09 10:35:00|1979.9|1973.9|1980.4|1974.4|1980.6|1974.6|1979.9|1973.9|11
1746787200000|2025-05-09 10:40:00|1980.1|1974.1|1979.4|1973.4|1980.4|1974.4|1979.4|1973.4|10
1746787500000|2025-05-09 10:45:00|1979.6|1973.6|1979.9|1973.9|1980.6|1974.6|1978.9|1972.9|13
1746787800000|2025-05-09 10:50:00|1979.6|1973.6|1979.6|1973.6|1979.9|1973.9|1978.9|1972.9|18
1746788100000|2025-05-09 10:55:00|1979.9|1973.9|1978.1|1972.1|1980.1|1974.1|1978.1|1972.1|9
1746788400000|2025-05-09 11:00:00|1977.9|1971.9|1978.9|1972.9|1979.1|1973.1|1977.4|1971.4|11
1746788700000|2025-05-09 11:05:00|1979.1|1973.1|1978.4|1972.4|1979.4|1973.4|1977.9|1971.9|27
1746789000000|2025-05-09 11:10:00|1978.1|1972.1|1978.4|1972.4|1978.6|1972.6|1978.1|1972.1|4
1746789300000|2025-05-09 11:15:00|1978.6|1972.6|1978.4|1972.4|1978.6|1972.6|1977.6|1971.6|16
1746789600000|2025-05-09 11:20:00|1978.1|1972.1|1978.4|1972.4|1978.4|1972.4|1978.1|1972.1|24
1746789900000|2025-05-09 11:25:00|1978.1|1972.1|1975.5|1969.5|1978.4|1972.4|1974.5|1968.5|89
1746790200000|2025-05-09 11:30:00|1975.3|1969.3|1973.9|1967.9|1975.9|1969.9|1973.4|1967.4|45
1746790500000|2025-05-09 11:35:00|1973.6|1967.6|1973.9|1967.9|1974.1|1968.1|1972.1|1966.1|24
1746790800000|2025-05-09 11:40:00|1974.1|1968.1|1977.9|1971.9|1979.3|1973.3|1974.1|1968.1|36
1746791100000|2025-05-09 11:45:00|1977.6|1971.6|1979.4|1973.4|1980.5|1974.5|1977.4|1971.4|64
1746791400000|2025-05-09 11:50:00|1979.6|1973.6|1982.1|1976.1|1982.6|1976.6|1979.6|1973.6|54
1746791700000|2025-05-09 11:55:00|1981.9|1975.9|1982.1|1976.1|1982.6|1976.6|1981.6|1975.6|18
1746792000000|2025-05-09 12:00:00|1981.9|1975.9|1981.4|1975.4|1982.6|1976.6|1981.4|1975.4|30
1746792300000|2025-05-09 12:05:00|1981.6|1975.6|1981.1|1975.1|1981.6|1975.6|1981.1|1975.1|7
1746792600000|2025-05-09 12:10:00|1980.4|1974.4|1982.6|1976.6|1982.6|1976.6|1980.4|1974.4|8
1746792900000|2025-05-09 12:15:00|1982.4|1976.4|1982.4|1976.4|1982.6|1976.6|1982.1|1976.1|9
1746793200000|2025-05-09 12:20:00|1982.1|1976.1|1979.9|1973.9|1982.4|1976.4|1979.4|1973.4|42
1746793500000|2025-05-09 12:25:00|1980.1|1974.1|1982.6|1976.6|1982.6|1976.6|1979.6|1973.6|59
1746793800000|2025-05-09 12:30:00|1982.4|1976.4|1982.1|1976.1|1982.6|1976.6|1981.6|1975.6|20
1746794100000|2025-05-09 12:35:00|1982.4|1976.4|1982.1|1976.1|1982.6|1976.6|1981.6|1975.6|34
1746794400000|2025-05-09 12:40:00|1981.9|1975.9|1982.1|1976.1|1982.9|1976.9|1981.9|1975.9|18
1746794700000|2025-05-09 12:45:00|1981.9|1975.9|1981.9|1975.9|1982.1|1976.1|1981.9|1975.9|5
1746795000000|2025-05-09 12:50:00|1982.1|1976.1|1981.6|1975.6|1982.4|1976.4|1981.6|1975.6|17
1746795300000|2025-05-09 12:55:00|1981.9|1975.9|1981.1|1975.1|1981.9|1975.9|1980.6|1974.6|19
1746795600000|2025-05-09 13:00:00|1981.4|1975.4|1977.3|1971.3|1981.6|1975.6|1976.1|1970.1|216
1746795900000|2025-05-09 13:05:00|1977.4|1971.4|1976.9|1970.9|1978.1|1972.1|1976.1|1970.1|79
1746796200000|2025-05-09 13:10:00|1977.1|1971.1|1976.6|1970.6|1978.1|1972.1|1975.6|1969.6|57
1746796500000|2025-05-09 13:15:00|1976.8|1970.8|1976.5|1970.5|1978.1|1972.1|1975.8|1969.8|125
1746796800000|2025-05-09 13:20:00|1976.8|1970.8|1978.1|1972.1|1978.6|1972.6|1976.6|1970.6|59
1746797100000|2025-05-09 13:25:00|1978.4|1972.4|1977.4|1971.4|1979.4|1973.4|1977.1|1971.1|34
1746797400000|2025-05-09 13:30:00|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1975.4|1969.4|62
1746797700000|2025-05-09 13:35:00|1977.9|1971.9|1978.6|1972.6|1979.1|1973.1|1977.1|1971.1|28
1746798000000|2025-05-09 13:40:00|1979.1|1973.1|1978.6|1972.6|1980.6|1974.6|1978.1|1972.1|102
1746798300000|2025-05-09 13:45:00|1978.9|1972.9|1979.6|1973.6|1980.6|1974.6|1978.9|1972.9|31
1746798600000|2025-05-09 13:50:00|1979.4|1973.4|1980.9|1974.9|1981.6|1975.6|1979.4|1973.4|42
1746798900000|2025-05-09 13:55:00|1980.6|1974.6|1981.9|1975.9|1981.9|1975.9|1979.6|1973.6|26
1746799200000|2025-05-09 14:00:00|1982|1976|1983.4|1977.4|1983.6|1977.6|1981.9|1975.9|21
1746799500000|2025-05-09 14:05:00|1983.6|1977.6|1984.4|1978.4|1987.1|1981.1|1983.6|1977.6|61
1746799800000|2025-05-09 14:10:00|1984.6|1978.6|1984.1|1978.1|1985.6|1979.6|1983.6|1977.6|41
1746800100000|2025-05-09 14:15:00|1984.4|1978.4|1984.1|1978.1|1985.1|1979.1|1983.6|1977.6|17
1746800400000|2025-05-09 14:20:00|1984.4|1978.4|1982.6|1976.6|1984.6|1978.6|1980.9|1974.9|41
1746800700000|2025-05-09 14:25:00|1983.1|1977.1|1982.6|1976.6|1984.4|1978.4|1982.6|1976.6|24
1746801000000|2025-05-09 14:30:00|1982.4|1976.4|1980.6|1974.6|1983.4|1977.4|1980.6|1974.6|61
1746801300000|2025-05-09 14:35:00|1980.9|1974.9|1982.9|1976.9|1982.9|1976.9|1980.9|1974.9|40
1746801600000|2025-05-09 14:40:00|1982.6|1976.6|1982.6|1976.6|1982.6|1976.6|1979.6|1973.6|29
1746801900000|2025-05-09 14:45:00|1982.4|1976.4|1981.6|1975.6|1982.4|1976.4|1979.6|1973.6|30
1746802200000|2025-05-09 14:50:00|1981.4|1975.4|1981.4|1975.4|1981.9|1975.9|1980.4|1974.4|16
1746802500000|2025-05-09 14:55:00|1981.6|1975.6|1980.4|1974.4|1982.1|1976.1|1979.9|1973.9|32
1746802800000|2025-05-09 15:00:00|1980.9|1974.9|1980.9|1974.9|1983.1|1977.1|1980.4|1974.4|56
1746803100000|2025-05-09 15:05:00|1980.6|1974.6|1978.1|1972.1|1980.6|1974.6|1977.9|1971.9|24
1746803400000|2025-05-09 15:10:00|1978.4|1972.4|1975.4|1969.4|1978.6|1972.6|1975.1|1969.1|34
1746803700000|2025-05-09 15:15:00|1975.1|1969.1|1979.6|1973.6|1979.9|1973.9|1974.9|1968.9|40
1746804000000|2025-05-09 15:20:00|1979.9|1973.9|1979.6|1973.6|1981.4|1975.4|1978.9|1972.9|24
1746804300000|2025-05-09 15:25:00|1979.9|1973.9|1976.4|1970.4|1981.9|1975.9|1976.4|1970.4|54
1746804600000|2025-05-09 15:30:00|1976.6|1970.6|1976.6|1970.6|1977.9|1971.9|1974.9|1968.9|55
1746804900000|2025-05-09 15:35:00|1976.4|1970.4|1975.4|1969.4|1977.1|1971.1|1974.1|1968.1|30
1746805200000|2025-05-09 15:40:00|1975.1|1969.1|1980.1|1974.1|1980.4|1974.4|1974.9|1968.9|43
1746805500000|2025-05-09 15:45:00|1979.9|1973.9|1981.1|1975.1|1981.1|1975.1|1978.6|1972.6|16
1746805800000|2025-05-09 15:50:00|1980.9|1974.9|1982.4|1976.4|1983.6|1977.6|1980.9|1974.9|17
1746806100000|2025-05-09 15:55:00|1982.1|1976.1|1985.4|1979.4|1985.4|1979.4|1982.1|1976.1|108
1746806400000|2025-05-09 16:00:00|1984.9|1978.9|1985.4|1979.4|1985.4|1979.4|1984.9|1978.9|3
1746806700000|2025-05-09 16:05:00|1985.1|1979.1|1985.9|1979.9|1985.9|1979.9|1984.9|1978.9|12
1746807000000|2025-05-09 16:10:00|1985.6|1979.6|1984.9|1978.9|1985.6|1979.6|1984.9|1978.9|14
1746807300000|2025-05-09 16:15:00|1984.6|1978.6|1984.6|1978.6|1984.6|1978.6|1984.6|1978.6|1
1746807600000|2025-05-09 16:20:00|1984.4|1978.4|1983.1|1977.1|1984.4|1978.4|1983.1|1977.1|6
1746807900000|2025-05-09 16:25:00|1982.9|1976.9|1982.1|1976.1|1982.9|1976.9|1981.9|1975.9|7
1746808200000|2025-05-09 16:30:00|1982.4|1976.4|1982.4|1976.4|1982.6|1976.6|1982.4|1976.4|3
1746808500000|2025-05-09 16:35:00|1982.1|1976.1|1982.1|1976.1|1982.9|1976.9|1981.9|1975.9|10
1746808800000|2025-05-09 16:40:00|1981.9|1975.9|1982.6|1976.6|1983.6|1977.6|1981.4|1975.4|18
1746809100000|2025-05-09 16:45:00|1982.1|1976.1|1982.6|1976.6|1983.6|1977.6|1982.1|1976.1|23
1746809400000|2025-05-09 16:50:00|1982.4|1976.4|1982.4|1976.4|1982.4|1976.4|1982.4|1976.4|1
1746809700000|2025-05-09 16:55:00|1982.5|1976.5|1983.4|1977.4|1984.5|1978.5|1982.4|1976.4|30
1746810000000|2025-05-09 17:00:00|1983.5|1977.5|1983.4|1977.4|1983.5|1977.5|1982.9|1976.9|5
1746810300000|2025-05-09 17:05:00|1984|1978|1984.1|1978.1|1984.1|1978.1|1983.9|1977.9|4
1746810600000|2025-05-09 17:10:00|1985|1979|1985|1979|1985|1979|1985|1979|1
1746810900000|2025-05-09 17:15:00|1985.3|1979.3|1985.9|1979.9|1985.9|1979.9|1985.1|1979.1|4
1746811200000|2025-05-09 17:20:00|1985.6|1979.6|1985.4|1979.4|1985.6|1979.6|1984.6|1978.6|9
1746811500000|2025-05-09 17:25:00|1985.1|1979.1|1985.6|1979.6|1985.6|1979.6|1985.1|1979.1|3
1746811800000|2025-05-09 17:30:00|1985.9|1979.9|1985.8|1979.8|1986.1|1980.1|1985.8|1979.8|4
1746812400000|2025-05-09 17:40:00|1986|1980|1986.4|1980.4|1986.4|1980.4|1986|1980|2
1746812700000|2025-05-09 17:45:00|1986.6|1980.6|1987.9|1981.9|1988.1|1982.1|1986.6|1980.6|23
1746813000000|2025-05-09 17:50:00|1987.6|1981.6|1986.5|1980.5|1987.9|1981.9|1986.4|1980.4|12
1746813300000|2025-05-09 17:55:00|1993|1974.3|1993|1974.3|1993|1974.3|1993|1974.3|1
1747008000000|2025-05-12 00:00:00|1983.5|1977.5|1983.6|1977.6|1983.6|1977.6|1982.6|1976.6|13
1747008300000|2025-05-12 00:05:00|1982.9|1976.9|1985.4|1979.4|1985.4|1979.4|1982.9|1976.9|14
1747008600000|2025-05-12 00:10:00|1985.1|1979.1|1988.1|1982.1|1988.1|1982.1|1985.1|1979.1|24
1747008900000|2025-05-12 00:15:00|1987.9|1981.9|1988.6|1982.6|1990.1|1984.1|1987.4|1981.4|20
1747009200000|2025-05-12 00:20:00|1988.8|1982.8|1987.9|1981.9|1989.1|1983.1|1987.5|1981.5|18
1747009500000|2025-05-12 00:25:00|1988.1|1982.1|1989.9|1983.9|1989.9|1983.9|1988.1|1982.1|7
1747009800000|2025-05-12 00:30:00|1989.6|1983.6|1990.1|1984.1|1990.1|1984.1|1989.6|1983.6|27
1747010100000|2025-05-12 00:35:00|1989.9|1983.9|1991.1|1985.1|1991.1|1985.1|1989.9|1983.9|17
1747010400000|2025-05-12 00:40:00|1990.9|1984.9|1992.1|1986.1|1992.4|1986.4|1990.9|1984.9|11
1747010700000|2025-05-12 00:45:00|1992.4|1986.4|1993.6|1987.6|1993.6|1987.6|1992.4|1986.4|14
1747011000000|2025-05-12 00:50:00|1993.9|1987.9|1995.9|1989.9|1996.1|1990.1|1993.9|1987.9|17
1747011300000|2025-05-12 00:55:00|1995.6|1989.6|1993.8|1987.8|1995.6|1989.6|1993.8|1987.8|12
1747011600000|2025-05-12 01:00:00|1994|1988|1994.1|1988.1|1994.9|1988.9|1991.8|1985.8|71
1747011900000|2025-05-12 01:05:00|1994.4|1988.4|1994.9|1988.9|1995.1|1989.1|1993.9|1987.9|38
1747012200000|2025-05-12 01:10:00|1995.1|1989.1|1994.9|1988.9|1995.6|1989.6|1994.3|1988.3|43
1747012500000|2025-05-12 01:15:00|1994.6|1988.6|1995.9|1989.9|1996.4|1990.4|1994.6|1988.6|26
1747012800000|2025-05-12 01:20:00|1995.8|1989.8|1996.4|1990.4|1996.8|1990.8|1994.8|1988.8|87
1747013100000|2025-05-12 01:25:00|1996.6|1990.6|1995.4|1989.4|1996.6|1990.6|1995.4|1989.4|51
1747013400000|2025-05-12 01:30:00|1995.5|1989.5|1995|1989|1995.8|1989.8|1994.5|1988.5|35
1747013700000|2025-05-12 01:35:00|1994.8|1988.8|1992.4|1986.4|1994.9|1988.9|1992.4|1986.4|43
1747014000000|2025-05-12 01:40:00|1992.5|1986.5|1993.5|1987.5|1993.9|1987.9|1992.5|1986.5|38
1747014300000|2025-05-12 01:45:00|1993.6|1987.6|1993.1|1987.1|1995.1|1989.1|1991.1|1985.1|51
1747014600000|2025-05-12 01:50:00|1993.3|1987.3|1995.4|1989.4|1995.6|1989.6|1992.6|1986.6|39
1747014900000|2025-05-12 01:55:00|1995.6|1989.6|1996.1|1990.1|1996.6|1990.6|1995.4|1989.4|22
1747015200000|2025-05-12 02:00:00|1996.4|1990.4|1996.4|1990.4|1997.6|1991.6|1995.9|1989.9|34
1747015500000|2025-05-12 02:05:00|1996.6|1990.6|1997.9|1991.9|1998.4|1992.4|1996.6|1990.6|21
1747015800000|2025-05-12 02:10:00|1998.1|1992.1|1999.4|1993.4|1999.4|1993.4|1998.1|1992.1|29
1747016100000|2025-05-12 02:15:00|1999.1|1993.1|1999.4|1993.4|1999.4|1993.4|1998.9|1992.9|9
1747016400000|2025-05-12 02:20:00|1999.1|1993.1|1999.4|1993.4|1999.4|1993.4|1998.4|1992.4|21
1747016700000|2025-05-12 02:25:00|1999.1|1993.1|1999.4|1993.4|1999.6|1993.6|1999.1|1993.1|6
1747017000000|2025-05-12 02:30:00|1999.1|1993.1|1997.8|1991.8|1999.1|1993.1|1997.1|1991.1|39
1747017300000|2025-05-12 02:35:00|1997.9|1991.9|1997.6|1991.6|1998.4|1992.4|1997.3|1991.3|13
1747017600000|2025-05-12 02:40:00|1997.5|1991.5|1998.1|1992.1|1998.1|1992.1|1997.5|1991.5|31
1747017900000|2025-05-12 02:45:00|1997.9|1991.9|1998.1|1992.1|1998.1|1992.1|1997.8|1991.8|8
1747018200000|2025-05-12 02:50:00|1998.4|1992.4|1997.3|1991.3|1998.4|1992.4|1997.1|1991.1|9
1747018500000|2025-05-12 02:55:00|1997.4|1991.4|1997.4|1991.4|1997.4|1991.4|1996.9|1990.9|12
1747018800000|2025-05-12 03:00:00|1997.6|1991.6|1997.9|1991.9|1998.4|1992.4|1997.5|1991.5|27
1747019100000|2025-05-12 03:05:00|1997.8|1991.8|1998.6|1992.6|1998.6|1992.6|1997.6|1991.6|29
1747019400000|2025-05-12 03:10:00|1998.5|1992.5|1998.3|1992.3|1998.5|1992.5|1998.3|1992.3|3
1747019700000|2025-05-12 03:15:00|1998.5|1992.5|2000|1994|2000.1|1994.1|1998.5|1992.5|12
1747020000000|2025-05-12 03:20:00|2000.3|1994.3|2000.4|1994.4|2000.6|1994.6|2000.3|1994.3|10
1747020300000|2025-05-12 03:25:00|2000.6|1994.6|2000.4|1994.4|2000.6|1994.6|2000.3|1994.3|10
1747020600000|2025-05-12 03:30:00|2000.5|1994.5|2000.4|1994.4|2000.5|1994.5|2000.4|1994.4|2
1747020900000|2025-05-12 03:35:00|2000.6|1994.6|2000.4|1994.4|2000.6|1994.6|2000.4|1994.4|2
1747021200000|2025-05-12 03:40:00|2000.6|1994.6|2000.4|1994.4|2000.6|1994.6|1999.9|1993.9|4
1747021500000|2025-05-12 03:45:00|2000.1|1994.1|2000.4|1994.4|2000.4|1994.4|2000.1|1994.1|2
1747021800000|2025-05-12 03:50:00|2000.6|1994.6|2001|1995|2001.4|1995.4|1999.9|1993.9|10
1747022100000|2025-05-12 03:55:00|2001.1|1995.1|2001.1|1995.1|2001.1|1995.1|2001|1995|3
1747022700000|2025-05-12 04:05:00|2001|1995|2001.1|1995.1|2001.1|1995.1|2001|1995|2
1747023000000|2025-05-12 04:10:00|2001|1995|2001.1|1995.1|2001.1|1995.1|2001|1995|2
1747023300000|2025-05-12 04:15:00|2001.4|1995.4|2002.4|1996.4|2002.4|1996.4|2001.4|1995.4|7
1747024200000|2025-05-12 04:30:00|2002.6|1996.6|2002.4|1996.4|2002.6|1996.6|2001.8|1995.8|9
1747024500000|2025-05-12 04:35:00|2002.1|1996.1|2002.1|1996.1|2002.1|1996.1|2002|1996|5
1747024800000|2025-05-12 04:40:00|2001.9|1995.9|2002.4|1996.4|2002.4|1996.4|2001.9|1995.9|7
1747025100000|2025-05-12 04:45:00|2002.1|1996.1|2002|1996|2002.1|1996.1|2001.9|1995.9|3
1747025400000|2025-05-12 04:50:00|2001.8|1995.8|2002|1996|2002|1996|2001.8|1995.8|3
1747026000000|2025-05-12 05:00:00|2001.6|1995.6|2001.9|1995.9|2001.9|1995.9|2001.6|1995.6|2
1747026300000|2025-05-12 05:05:00|2001.8|1995.8|2001.6|1995.6|2001.9|1995.9|2001.6|1995.6|10
1747026600000|2025-05-12 05:10:00|2001.5|1995.5|2001.5|1995.5|2001.5|1995.5|2001.5|1995.5|1
1747026900000|2025-05-12 05:15:00|2001.8|1995.8|2001.5|1995.5|2001.8|1995.8|2001.5|1995.5|2
1747027200000|2025-05-12 05:20:00|2001.1|1995.1|2001|1995|2001.4|1995.4|2001|1995|6
1747027500000|2025-05-12 05:25:00|2000.4|1994.4|2000.8|1994.8|2000.9|1994.9|2000.4|1994.4|6
1747027800000|2025-05-12 05:30:00|2001|1995|2001.4|1995.4|2001.6|1995.6|2001|1995|22
1747028100000|2025-05-12 05:35:00|2001.6|1995.6|2002.4|1996.4|2002.4|1996.4|2001.5|1995.5|15
1747028400000|2025-05-12 05:40:00|2002.3|1996.3|2002.4|1996.4|2002.4|1996.4|2002.3|1996.3|4
1747028700000|2025-05-12 05:45:00|2002.3|1996.3|2002.8|1996.8|2002.8|1996.8|2002.3|1996.3|12
1747029000000|2025-05-12 05:50:00|2002.4|1996.4|2002.6|1996.6|2002.6|1996.6|2002.4|1996.4|4
1747029600000|2025-05-12 06:00:00|2002.8|1996.8|2002.6|1996.6|2003.1|1997.1|2002.6|1996.6|6
1747029900000|2025-05-12 06:05:00|2002.4|1996.4|2002.9|1996.9|2002.9|1996.9|2002.3|1996.3|6
1747030200000|2025-05-12 06:10:00|2003.3|1997.3|2002.5|1996.5|2003.3|1997.3|2002.4|1996.4|12
1747030500000|2025-05-12 06:15:00|2002.3|1996.3|2001.8|1995.8|2002.5|1996.5|2001.8|1995.8|11
1747030800000|2025-05-12 06:20:00|2002|1996|2000.4|1994.4|2002|1996|1999.9|1993.9|21
1747031100000|2025-05-12 06:25:00|2000.3|1994.3|2000.9|1994.9|2000.9|1994.9|2000.3|1994.3|10
1747031400000|2025-05-12 06:30:00|2001|1995|1998.1|1992.1|2001|1995|1997.9|1991.9|22
1747031700000|2025-05-12 06:35:00|1997.9|1991.9|1996.9|1990.9|1998.1|1992.1|1996.9|1990.9|24
1747032000000|2025-05-12 06:40:00|1997.4|1991.4|1996.9|1990.9|1998.4|1992.4|1996.9|1990.9|19
1747032300000|2025-05-12 06:45:00|1997.1|1991.1|1997.9|1991.9|1998.3|1992.3|1996.9|1990.9|13
1747032600000|2025-05-12 06:50:00|1998.4|1992.4|1997.9|1991.9|1998.4|1992.4|1997.6|1991.6|7
1747032900000|2025-05-12 06:55:00|1998.3|1992.3|1999.3|1993.3|1999.5|1993.5|1996.9|1990.9|28
1747033200000|2025-05-12 07:00:00|1999.4|1993.4|2000|1994|2002.4|1996.4|1999.1|1993.1|124
1747033500000|2025-05-12 07:05:00|2000.6|1994.6|1999.9|1993.9|2002.3|1996.3|1998.8|1992.8|94
1747033800000|2025-05-12 07:10:00|2000|1994|1999|1993|2000.8|1994.8|1998.3|1992.3|51
1747034100000|2025-05-12 07:15:00|1999.1|1993.1|1999|1993|1999.6|1993.6|1997.8|1991.8|59
1747034400000|2025-05-12 07:20:00|1999.3|1993.3|2001.3|1995.3|2001.3|1995.3|1999.3|1993.3|49
1747034700000|2025-05-12 07:25:00|2001|1995|2002|1996|2002.4|1996.4|2000.8|1994.8|27
1747035000000|2025-05-12 07:30:00|2002.1|1996.1|2000.3|1994.3|2002.6|1996.6|1999.8|1993.8|34
1747035300000|2025-05-12 07:35:00|2000.1|1994.1|2000.3|1994.3|2001.8|1995.8|1999.3|1993.3|54
1747035600000|2025-05-12 07:40:00|2000|1994|2000.9|1994.9|2001|1995|1999.8|1993.8|58
1747035900000|2025-05-12 07:45:00|2001|1995|2001|1995|2001.8|1995.8|2000.5|1994.5|45
1747036200000|2025-05-12 07:50:00|2000.8|1994.8|2001.5|1995.5|2001.8|1995.8|2000.5|1994.5|23
1747036500000|2025-05-12 07:55:00|2001.3|1995.3|2001|1995|2001.5|1995.5|2000.9|1994.9|23
1747036800000|2025-05-12 08:00:00|2001.1|1995.1|2002.3|1996.3|2002.6|1996.6|2000.9|1994.9|38
1747037100000|2025-05-12 08:05:00|2002.1|1996.1|1999|1993|2002.1|1996.1|1998.8|1992.8|59
1747037400000|2025-05-12 08:10:00|1998.8|1992.8|1999.6|1993.6|2000.3|1994.3|1998.5|1992.5|82
1747037700000|2025-05-12 08:15:00|1999.8|1993.8|2000.9|1994.9|2001.5|1995.5|1997.4|1991.4|94
1747038000000|2025-05-12 08:20:00|2000.8|1994.8|2000.9|1994.9|2001|1995|2000.3|1994.3|29
1747038300000|2025-05-12 08:25:00|2001.3|1995.3|2000.9|1994.9|2001.3|1995.3|2000|1994|26
1747038600000|2025-05-12 08:30:00|2001.3|1995.3|2001|1995|2001.8|1995.8|2000.8|1994.8|27
1747038900000|2025-05-12 08:35:00|2000.9|1994.9|2002.3|1996.3|2002.3|1996.3|2000.8|1994.8|40
1747039200000|2025-05-12 08:40:00|2002|1996|2001.3|1995.3|2003.3|1997.3|2001.3|1995.3|27
1747039500000|2025-05-12 08:45:00|2001.5|1995.5|2001.8|1995.8|2002.3|1996.3|2001.5|1995.5|17
1747039800000|2025-05-12 08:50:00|2002.3|1996.3|2002.4|1996.4|2003|1997|2001.8|1995.8|22
1747040100000|2025-05-12 08:55:00|2002.3|1996.3|2001.3|1995.3|2002.4|1996.4|2001|1995|25
1747040400000|2025-05-12 09:00:00|2001.4|1995.4|2002.8|1996.8|2002.9|1996.9|2001.4|1995.4|22
1747040700000|2025-05-12 09:05:00|2002.9|1996.9|2002.5|1996.5|2003.1|1997.1|2002.5|1996.5|11
1747041000000|2025-05-12 09:10:00|2002.6|1996.6|2001.4|1995.4|2002.8|1996.8|2001.1|1995.1|29
1747041300000|2025-05-12 09:15:00|2001.6|1995.6|2002.3|1996.3|2002.8|1996.8|2001.6|1995.6|22
1747041600000|2025-05-12 09:20:00|2000.9|1994.9|2002.5|1996.5|2002.6|1996.6|2000.8|1994.8|33
1747041900000|2025-05-12 09:25:00|2002.6|1996.6|2002.4|1996.4|2003.3|1997.3|2002|1996|22
1747042200000|2025-05-12 09:30:00|2002.1|1996.1|2000.8|1994.8|2002.4|1996.4|2000.3|1994.3|32
1747042500000|2025-05-12 09:35:00|2001|1995|2000.9|1994.9|2001.8|1995.8|2000.5|1994.5|21
1747042800000|2025-05-12 09:40:00|2001|1995|2001.8|1995.8|2001.8|1995.8|2000.9|1994.9|14
1747043100000|2025-05-12 09:45:00|2002.3|1996.3|2002.8|1996.8|2002.8|1996.8|2002.1|1996.1|10
1747043400000|2025-05-12 09:50:00|2002.9|1996.9|2001|1995|2002.9|1996.9|2001|1995|29
1747043700000|2025-05-12 09:55:00|2000.8|1994.8|2001.1|1995.1|2001.4|1995.4|2000.5|1994.5|19
1747044000000|2025-05-12 10:00:00|2001.3|1995.3|2001.5|1995.5|2001.8|1995.8|2001.3|1995.3|17
1747044300000|2025-05-12 10:05:00|2001.6|1995.6|2000.1|1994.1|2001.6|1995.6|1999.6|1993.6|50
1747044600000|2025-05-12 10:10:00|1999.9|1993.9|1999|1993|2000.3|1994.3|1999|1993|24
1747044900000|2025-05-12 10:15:00|1999.1|1993.1|1998.5|1992.5|1999.3|1993.3|1998.5|1992.5|13
1747045200000|2025-05-12 10:20:00|1998.8|1992.8|1997.3|1991.3|1998.8|1992.8|1996.8|1990.8|22
1747045500000|2025-05-12 10:25:00|1997.4|1991.4|1997.4|1991.4|1997.5|1991.5|1997|1991|10
1747045800000|2025-05-12 10:30:00|1997.6|1991.6|1997.9|1991.9|1998.5|1992.5|1997.4|1991.4|26
1747046100000|2025-05-12 10:35:00|1997.8|1991.8|1996.8|1990.8|1997.8|1991.8|1996.8|1990.8|12
1747046400000|2025-05-12 10:40:00|1997|1991|1996.5|1990.5|1997.8|1991.8|1996.5|1990.5|19
1747046700000|2025-05-12 10:45:00|1997|1991|1997.3|1991.3|1997.3|1991.3|1996.5|1990.5|16
1747047000000|2025-05-12 10:50:00|1997.4|1991.4|1998.5|1992.5|1998.8|1992.8|1997.4|1991.4|23
1747047300000|2025-05-12 10:55:00|1998.8|1992.8|1999.1|1993.1|1999.5|1993.5|1998.6|1992.6|19
1747047600000|2025-05-12 11:00:00|1999.3|1993.3|2000.3|1994.3|2000.5|1994.5|1999.3|1993.3|27
1747047900000|2025-05-12 11:05:00|2000|1994|1999.5|1993.5|2000.3|1994.3|1999.5|1993.5|19
1747048200000|2025-05-12 11:10:00|1999.4|1993.4|1999.8|1993.8|2000.1|1994.1|1998.8|1992.8|26
1747048500000|2025-05-12 11:15:00|2000|1994|1999.5|1993.5|2000|1994|1999|1993|23
1747048800000|2025-05-12 11:20:00|1999.6|1993.6|1999|1993|1999.8|1993.8|1998.3|1992.3|17
1747049100000|2025-05-12 11:25:00|1998.9|1992.9|1999|1993|1999|1993|1998.8|1992.8|6
1747049400000|2025-05-12 11:30:00|1999.3|1993.3|1999|1993|1999.3|1993.3|1998.5|1992.5|15
1747049700000|2025-05-12 11:35:00|1999.3|1993.3|1998.5|1992.5|1999.5|1993.5|1998.3|1992.3|23
1747050000000|2025-05-12 11:40:00|1998.8|1992.8|2000|1994|2000|1994|1998.5|1992.5|20
1747050300000|2025-05-12 11:45:00|2000.3|1994.3|1998.5|1992.5|2000.6|1994.6|1998.3|1992.3|35
1747050600000|2025-05-12 11:50:00|1998.6|1992.6|1997.3|1991.3|1999|1993|1996.3|1990.3|75
1747050900000|2025-05-12 11:55:00|1997.5|1991.5|1996.6|1990.6|1997.9|1991.9|1996.3|1990.3|28
1747051200000|2025-05-12 12:00:00|1997.1|1991.1|1996.8|1990.8|1998.6|1992.6|1996.8|1990.8|15
1747051500000|2025-05-12 12:05:00|1996.6|1990.6|1996.1|1990.1|1997.8|1991.8|1996.1|1990.1|16
1747051800000|2025-05-12 12:10:00|1995.8|1989.8|1995.8|1989.8|1996.3|1990.3|1994.5|1988.5|34
1747052100000|2025-05-12 12:15:00|1995.9|1989.9|1996.6|1990.6|1996.8|1990.8|1995.9|1989.9|25
1747052400000|2025-05-12 12:20:00|1996.8|1990.8|1996.1|1990.1|1997.6|1991.6|1996.1|1990.1|31
1747052700000|2025-05-12 12:25:00|1996|1990|1996|1990|1996|1990|1995.8|1989.8|3
1747053000000|2025-05-12 12:30:00|1995.8|1989.8|1995.5|1989.5|1997|1991|1995.5|1989.5|17
1747053300000|2025-05-12 12:35:00|1996.3|1990.3|1996.5|1990.5|1996.6|1990.6|1996.3|1990.3|11
1747053600000|2025-05-12 12:40:00|1996.4|1990.4|1996.5|1990.5|1997.3|1991.3|1995.8|1989.8|13
1747053900000|2025-05-12 12:45:00|1996.8|1990.8|1997.8|1991.8|1997.8|1991.8|1996.5|1990.5|10
1747054200000|2025-05-12 12:50:00|1998|1992|1998.1|1992.1|1998.8|1992.8|1997.5|1991.5|19
1747054500000|2025-05-12 12:55:00|1998.3|1992.3|1996.9|1990.9|1999|1993|1996.8|1990.8|33
1747054800000|2025-05-12 13:00:00|1997|1991|1999.5|1993.5|2000.5|1994.5|1996.5|1990.5|107
1747055100000|2025-05-12 13:05:00|1999|1993|1998|1992|1999.8|1993.8|1998|1992|43
1747055400000|2025-05-12 13:10:00|1998.3|1992.3|1997.5|1991.5|1999.1|1993.1|1997.3|1991.3|48
1747055700000|2025-05-12 13:15:00|1997.3|1991.3|1998.3|1992.3|2000|1994|1997.3|1991.3|35
1747056000000|2025-05-12 13:20:00|1998.4|1992.4|1997.4|1991.4|1998.4|1992.4|1996.1|1990.1|43
1747056300000|2025-05-12 13:25:00|1997.6|1991.6|1995.5|1989.5|1997.9|1991.9|1995.4|1989.4|37
1747056600000|2025-05-12 13:30:00|1995.6|1989.6|1998.5|1992.5|1999|1993|1995.6|1989.6|45
1747056900000|2025-05-12 13:35:00|1998.3|1992.3|1995|1989|1998.3|1992.3|1995|1989|27
1747057200000|2025-05-12 13:40:00|1995.3|1989.3|1993.4|1987.4|1995.3|1989.3|1993.4|1987.4|40
1747057500000|2025-05-12 13:45:00|1993.5|1987.5|1992|1986|1993.6|1987.6|1990.1|1984.1|35
1747057800000|2025-05-12 13:50:00|1992.3|1986.3|1992.4|1986.4|1993.5|1987.5|1992.3|1986.3|22
1747058100000|2025-05-12 13:55:00|1992.3|1986.3|1992.5|1986.5|1993.3|1987.3|1991.8|1985.8|36
1747058400000|2025-05-12 14:00:00|1992.8|1986.8|1992.5|1986.5|1993|1987|1992.5|1986.5|23
1747058700000|2025-05-12 14:05:00|1992.8|1986.8|1993.5|1987.5|1993.5|1987.5|1992.8|1986.8|27
1747059000000|2025-05-12 14:10:00|1993.3|1987.3|1992.3|1986.3|1993.8|1987.8|1991.8|1985.8|46
1747059300000|2025-05-12 14:15:00|1992|1986|1992|1986|1992.3|1986.3|1990|1984|27
1747059600000|2025-05-12 14:20:00|1991.9|1985.9|1991.8|1985.8|1992.3|1986.3|1990.8|1984.8|30
1747059900000|2025-05-12 14:25:00|1992|1986|1992|1986|1992.3|1986.3|1990.5|1984.5|18
1747060200000|2025-05-12 14:30:00|1991.9|1985.9|1990.8|1984.8|1992.3|1986.3|1990.5|1984.5|31
1747060500000|2025-05-12 14:35:00|1990.4|1984.4|1989.5|1983.5|1990.4|1984.4|1989.5|1983.5|20
1747060800000|2025-05-12 14:40:00|1989.8|1983.8|1988.3|1982.3|1989.8|1983.8|1987.3|1981.3|41
1747061100000|2025-05-12 14:45:00|1988.1|1982.1|1989.3|1983.3|1989.5|1983.5|1986.8|1980.8|60
1747061400000|2025-05-12 14:50:00|1989.1|1983.1|1987.8|1981.8|1989.1|1983.1|1987.5|1981.5|32
1747061700000|2025-05-12 14:55:00|1987.9|1981.9|1993.3|1987.3|1993.5|1987.5|1987.5|1981.5|55
1747062000000|2025-05-12 15:00:00|1993|1987|1990.8|1984.8|1994.1|1988.1|1990.1|1984.1|79
1747062300000|2025-05-12 15:05:00|1990.9|1984.9|1991|1985|1991.5|1985.5|1990|1984|38
1747062600000|2025-05-12 15:10:00|1991.3|1985.3|1987.5|1981.5|1991.3|1985.3|1987.5|1981.5|27
1747062900000|2025-05-12 15:15:00|1987.8|1981.8|1986|1980|1988.3|1982.3|1984.9|1978.9|33
1747063200000|2025-05-12 15:20:00|1986.1|1980.1|1984|1978|1986.8|1980.8|1983.6|1977.6|25
1747063500000|2025-05-12 15:25:00|1984.1|1978.1|1985|1979|1985.4|1979.4|1984.1|1978.1|25
1747063800000|2025-05-12 15:30:00|1985.1|1979.1|1983.8|1977.8|1987.3|1981.3|1983.3|1977.3|41
1747064100000|2025-05-12 15:35:00|1983.6|1977.6|1982.5|1976.5|1984.3|1978.3|1981.4|1975.4|32
1747064400000|2025-05-12 15:40:00|1982.8|1976.8|1983.6|1977.6|1984.9|1978.9|1982.3|1976.3|24
1747064700000|2025-05-12 15:45:00|1983.8|1977.8|1983.4|1977.4|1985.3|1979.3|1981.5|1975.5|74
1747065000000|2025-05-12 15:50:00|1983.5|1977.5|1984.5|1978.5|1984.5|1978.5|1982.6|1976.6|30
1747065300000|2025-05-12 15:55:00|1984.3|1978.3|1979.9|1973.9|1984.3|1978.3|1978.1|1972.1|165
1747065600000|2025-05-12 16:00:00|1979.5|1973.5|1979|1973|1979.5|1973.5|1977|1971|12
1747065900000|2025-05-12 16:05:00|1978.8|1972.8|1978.8|1972.8|1980.5|1974.5|1978.8|1972.8|11
1747066200000|2025-05-12 16:10:00|1978.6|1972.6|1977.4|1971.4|1978.8|1972.8|1976.6|1970.6|17
1747066500000|2025-05-12 16:15:00|1977.5|1971.5|1977.5|1971.5|1977.5|1971.5|1977.3|1971.3|5
1747066800000|2025-05-12 16:20:00|1977.4|1971.4|1976.5|1970.5|1977.4|1971.4|1976.1|1970.1|14
1747067100000|2025-05-12 16:25:00|1976.8|1970.8|1976.8|1970.8|1976.8|1970.8|1976.8|1970.8|1
1747067400000|2025-05-12 16:30:00|1977|1971|1977|1971|1977.1|1971.1|1976.8|1970.8|7
1747067700000|2025-05-12 16:35:00|1977.3|1971.3|1980.4|1974.4|1981.1|1975.1|1977.3|1971.3|7
1747068000000|2025-05-12 16:40:00|1980.3|1974.3|1978.1|1972.1|1980.3|1974.3|1978.1|1972.1|16
1747068300000|2025-05-12 16:45:00|1978|1972|1978.5|1972.5|1978.8|1972.8|1977.8|1971.8|124
1747068900000|2025-05-12 16:55:00|1978.1|1972.1|1977|1971|1978.1|1972.1|1976.9|1970.9|19
1747069200000|2025-05-12 17:00:00|1976.9|1970.9|1976.9|1970.9|1977|1971|1976.6|1970.6|205
1747069500000|2025-05-12 17:05:00|1976.6|1970.6|1974.6|1968.6|1976.6|1970.6|1973.6|1967.6|10
1747069800000|2025-05-12 17:10:00|1974.4|1968.4|1972.6|1966.6|1974.4|1968.4|1972.3|1966.3|9
1747070100000|2025-05-12 17:15:00|1972.3|1966.3|1972.1|1966.1|1972.6|1966.6|1972.1|1966.1|180
1747070400000|2025-05-12 17:20:00|1972.5|1966.5|1972.4|1966.4|1973.1|1967.1|1972.1|1966.1|129
1747070700000|2025-05-12 17:25:00|1973.3|1967.3|1972.4|1966.4|1973.3|1967.3|1972.1|1966.1|46
1747071000000|2025-05-12 17:30:00|1972.1|1966.1|1972.1|1966.1|1972.4|1966.4|1972.1|1966.1|39
1747071300000|2025-05-12 17:35:00|1972.4|1966.4|1972.4|1966.4|1972.4|1966.4|1972.1|1966.1|87
1747071600000|2025-05-12 17:40:00|1971.6|1965.6|1970.4|1964.4|1971.6|1965.6|1970.4|1964.4|4
1747071900000|2025-05-12 17:45:00|1970.3|1964.3|1971|1965|1971.1|1965.1|1969.6|1963.6|17
1747072200000|2025-05-12 17:50:00|1971.1|1965.1|1971.1|1965.1|1971.1|1965.1|1971.1|1965.1|1
1747072500000|2025-05-12 17:55:00|1977.5|1958.8|1976|1957.3|1977.5|1958.8|1976|1957.3|3
1747094400000|2025-05-13 00:00:00|1972.9|1966.9|1974.5|1968.5|1974.5|1968.5|1972.4|1966.4|18
1747094700000|2025-05-13 00:05:00|1974.6|1968.6|1975.9|1969.9|1976.9|1970.9|1974.6|1968.6|29
1747095000000|2025-05-13 00:10:00|1975.8|1969.8|1976.9|1970.9|1977.5|1971.5|1975.8|1969.8|14
1747095300000|2025-05-13 00:15:00|1976.4|1970.4|1976|1970|1976.5|1970.5|1975.6|1969.6|13
1747095600000|2025-05-13 00:20:00|1976.4|1970.4|1976.4|1970.4|1977|1971|1976|1970|15
1747095900000|2025-05-13 00:25:00|1976.5|1970.5|1976.4|1970.4|1976.5|1970.5|1976.1|1970.1|6
1747096200000|2025-05-13 00:30:00|1976.8|1970.8|1977.1|1971.1|1977.9|1971.9|1976.8|1970.8|15
1747096500000|2025-05-13 00:35:00|1977.4|1971.4|1977.9|1971.9|1978.1|1972.1|1977.1|1971.1|8
1747096800000|2025-05-13 00:40:00|1978|1972|1977.6|1971.6|1978.4|1972.4|1977.4|1971.4|9
1747097100000|2025-05-13 00:45:00|1977.9|1971.9|1978.4|1972.4|1978.9|1972.9|1977.6|1971.6|12
1747097400000|2025-05-13 00:50:00|1978.6|1972.6|1979.1|1973.1|1979.5|1973.5|1978.6|1972.6|13
1747097700000|2025-05-13 00:55:00|1979|1973|1976.8|1970.8|1979|1973|1976.3|1970.3|12
1747098000000|2025-05-13 01:00:00|1977|1971|1977|1971|1978.5|1972.5|1976|1970|39
1747098300000|2025-05-13 01:05:00|1977.1|1971.1|1978.6|1972.6|1978.9|1972.9|1977.1|1971.1|33
1747098600000|2025-05-13 01:10:00|1978.9|1972.9|1979.6|1973.6|1980.1|1974.1|1978.9|1972.9|15
1747098900000|2025-05-13 01:15:00|1979.5|1973.5|1982.6|1976.6|1982.9|1976.9|1979.5|1973.5|43
1747099200000|2025-05-13 01:20:00|1982.5|1976.5|1981.1|1975.1|1982.5|1976.5|1980.9|1974.9|35
1747099500000|2025-05-13 01:25:00|1980.9|1974.9|1980.6|1974.6|1981.1|1975.1|1980.6|1974.6|13
1747099800000|2025-05-13 01:30:00|1980.4|1974.4|1979|1973|1980.4|1974.4|1977.6|1971.6|24
1747100100000|2025-05-13 01:35:00|1979.1|1973.1|1980.5|1974.5|1980.6|1974.6|1978.6|1972.6|31
1747100400000|2025-05-13 01:40:00|1980.6|1974.6|1982.4|1976.4|1982.9|1976.9|1980.6|1974.6|26
1747100700000|2025-05-13 01:45:00|1982.3|1976.3|1982.6|1976.6|1982.9|1976.9|1982|1976|21
1747101000000|2025-05-13 01:50:00|1982.8|1976.8|1983.5|1977.5|1983.5|1977.5|1982.6|1976.6|30
1747101300000|2025-05-13 01:55:00|1983.6|1977.6|1983.6|1977.6|1983.8|1977.8|1982.1|1976.1|26
1747101600000|2025-05-13 02:00:00|1983.8|1977.8|1985.3|1979.3|1985.3|1979.3|1983.5|1977.5|24
1747101900000|2025-05-13 02:05:00|1985|1979|1983.8|1977.8|1985.3|1979.3|1983.8|1977.8|11
1747102200000|2025-05-13 02:10:00|1983.5|1977.5|1983.4|1977.4|1983.5|1977.5|1982.6|1976.6|16
1747102500000|2025-05-13 02:15:00|1983.5|1977.5|1983.4|1977.4|1984.6|1978.6|1983.4|1977.4|17
1747102800000|2025-05-13 02:20:00|1982.9|1976.9|1983.4|1977.4|1983.5|1977.5|1982.9|1976.9|18
1747103100000|2025-05-13 02:25:00|1983.1|1977.1|1982.9|1976.9|1983.5|1977.5|1982.9|1976.9|16
1747103400000|2025-05-13 02:30:00|1982.6|1976.6|1982.1|1976.1|1983.3|1977.3|1980.3|1974.3|51
1747103700000|2025-05-13 02:35:00|1982.3|1976.3|1982.5|1976.5|1983.4|1977.4|1982.3|1976.3|16
1747104000000|2025-05-13 02:40:00|1982.6|1976.6|1982.5|1976.5|1982.6|1976.6|1982.4|1976.4|3
1747104300000|2025-05-13 02:45:00|1982.6|1976.6|1983.4|1977.4|1983.8|1977.8|1982.5|1976.5|14
1747104600000|2025-05-13 02:50:00|1983.1|1977.1|1982.6|1976.6|1983.3|1977.3|1982.6|1976.6|6
1747104900000|2025-05-13 02:55:00|1981.9|1975.9|1982.9|1976.9|1983.1|1977.1|1981.8|1975.8|38
1747105200000|2025-05-13 03:00:00|1982.6|1976.6|1983.1|1977.1|1984.3|1978.3|1982.6|1976.6|25
1747105500000|2025-05-13 03:05:00|1982.9|1976.9|1983.9|1977.9|1984|1978|1982.6|1976.6|13
1747105800000|2025-05-13 03:10:00|1984|1978|1982.1|1976.1|1984|1978|1981.6|1975.6|18
1747106100000|2025-05-13 03:15:00|1982.3|1976.3|1982.5|1976.5|1983.4|1977.4|1981.6|1975.6|30
1747106400000|2025-05-13 03:20:00|1982.8|1976.8|1983.1|1977.1|1983.6|1977.6|1982.8|1976.8|13
1747106700000|2025-05-13 03:25:00|1983|1977|1984.3|1978.3|1984.6|1978.6|1982.9|1976.9|24
1747107000000|2025-05-13 03:30:00|1984.5|1978.5|1985.1|1979.1|1985.8|1979.8|1984.5|1978.5|12
1747107300000|2025-05-13 03:35:00|1985|1979|1985.1|1979.1|1985.6|1979.6|1984.9|1978.9|12
1747107600000|2025-05-13 03:40:00|1985.4|1979.4|1985.4|1979.4|1985.4|1979.4|1985.4|1979.4|1
1747107900000|2025-05-13 03:45:00|1985.3|1979.3|1985.1|1979.1|1985.6|1979.6|1985|1979|10
1747108200000|2025-05-13 03:50:00|1985|1979|1985.5|1979.5|1985.5|1979.5|1985|1979|4
1747108500000|2025-05-13 03:55:00|1985.3|1979.3|1985.1|1979.1|1985.3|1979.3|1985|1979|5
1747108800000|2025-05-13 04:00:00|1985|1979|1985.3|1979.3|1985.3|1979.3|1985|1979|2
1747109100000|2025-05-13 04:05:00|1985.4|1979.4|1985.3|1979.3|1985.4|1979.4|1985|1979|11
1747109400000|2025-05-13 04:10:00|1985.1|1979.1|1985|1979|1985.1|1979.1|1985|1979|2
1747109700000|2025-05-13 04:15:00|1984.9|1978.9|1985.1|1979.1|1985.1|1979.1|1984.9|1978.9|2
1747110000000|2025-05-13 04:20:00|1985.3|1979.3|1985.3|1979.3|1985.3|1979.3|1985.3|1979.3|1
1747110300000|2025-05-13 04:25:00|1985|1979|1985.5|1979.5|1985.5|1979.5|1985|1979|4
1747110600000|2025-05-13 04:30:00|1985.6|1979.6|1986.4|1980.4|1987.5|1981.5|1985.5|1979.5|13
1747111500000|2025-05-13 04:45:00|1986.1|1980.1|1986.1|1980.1|1986.3|1980.3|1985.9|1979.9|5
1747111800000|2025-05-13 04:50:00|1986.4|1980.4|1986.5|1980.5|1986.5|1980.5|1986.4|1980.4|2
1747112100000|2025-05-13 04:55:00|1986.6|1980.6|1986.5|1980.5|1986.6|1980.6|1986.5|1980.5|2
1747112400000|2025-05-13 05:00:00|1986.9|1980.9|1987.4|1981.4|1988.4|1982.4|1986.6|1980.6|27
1747112700000|2025-05-13 05:05:00|1987.6|1981.6|1988.1|1982.1|1989.1|1983.1|1987.6|1981.6|37
1747113000000|2025-05-13 05:10:00|1988.4|1982.4|1989.6|1983.6|1989.6|1983.6|1988.4|1982.4|15
1747113300000|2025-05-13 05:15:00|1989.5|1983.5|1988.3|1982.3|1989.5|1983.5|1987.6|1981.6|17
1747113600000|2025-05-13 05:20:00|1988.4|1982.4|1988.8|1982.8|1988.8|1982.8|1988.4|1982.4|10
1747113900000|2025-05-13 05:25:00|1989.1|1983.1|1989|1983|1989.8|1983.8|1988.9|1982.9|13
1747114200000|2025-05-13 05:30:00|1988.8|1982.8|1987.3|1981.3|1988.8|1982.8|1987.1|1981.1|31
1747114500000|2025-05-13 05:35:00|1987.1|1981.1|1986.9|1980.9|1987.1|1981.1|1986.6|1980.6|10
1747114800000|2025-05-13 05:40:00|1987.1|1981.1|1987.4|1981.4|1988.3|1982.3|1987|1981|22
1747115100000|2025-05-13 05:45:00|1987.1|1981.1|1987.5|1981.5|1987.5|1981.5|1987|1981|56
1747115400000|2025-05-13 05:50:00|1987.4|1981.4|1988|1982|1988.1|1982.1|1987.4|1981.4|11
1747115700000|2025-05-13 05:55:00|1988.3|1982.3|1990.4|1984.4|1991.9|1985.9|1988.3|1982.3|33
1747116000000|2025-05-13 06:00:00|1990.1|1984.1|1989.6|1983.6|1990.1|1984.1|1989.6|1983.6|4
1747116300000|2025-05-13 06:05:00|1988.6|1982.6|1987.4|1981.4|1988.6|1982.6|1986.9|1980.9|16
1747116600000|2025-05-13 06:10:00|1987.6|1981.6|1989.1|1983.1|1990.3|1984.3|1987.6|1981.6|19
1747116900000|2025-05-13 06:15:00|1988.9|1982.9|1989.3|1983.3|1989.6|1983.6|1988.9|1982.9|16
1747117200000|2025-05-13 06:20:00|1989.4|1983.4|1989.6|1983.6|1990.5|1984.5|1989.4|1983.4|21
1747117500000|2025-05-13 06:25:00|1989.9|1983.9|1990.8|1984.8|1990.8|1984.8|1989.9|1983.9|18
1747117800000|2025-05-13 06:30:00|1990.6|1984.6|1990.5|1984.5|1991.3|1985.3|1989.9|1983.9|34
1747118100000|2025-05-13 06:35:00|1990.4|1984.4|1992|1986|1992.1|1986.1|1990.4|1984.4|20
1747118400000|2025-05-13 06:40:00|1992.1|1986.1|1992.8|1986.8|1993|1987|1991.9|1985.9|15
1747118700000|2025-05-13 06:45:00|1992.9|1986.9|1993|1987|1993.1|1987.1|1992.8|1986.8|15
1747119000000|2025-05-13 06:50:00|1993.1|1987.1|1993.9|1987.9|1993.9|1987.9|1993.1|1987.1|11
1747119300000|2025-05-13 06:55:00|1993.8|1987.8|1995.6|1989.6|1996|1990|1993.8|1987.8|28
1747119600000|2025-05-13 07:00:00|1996|1990|1997.3|1991.3|1999.3|1993.3|1995.5|1989.5|89
1747119900000|2025-05-13 07:05:00|1997.1|1991.1|1996.5|1990.5|1997.1|1991.1|1996|1990|54
1747120200000|2025-05-13 07:10:00|1996.3|1990.3|1994.3|1988.3|1998|1992|1994.3|1988.3|55
1747120500000|2025-05-13 07:15:00|1993.8|1987.8|1996|1990|1996.6|1990.6|1992.6|1986.6|70
1747120800000|2025-05-13 07:20:00|1996.1|1990.1|1995.5|1989.5|1996.1|1990.1|1994.3|1988.3|35
1747121100000|2025-05-13 07:25:00|1995.8|1989.8|1996.5|1990.5|1996.8|1990.8|1995.5|1989.5|34
1747121400000|2025-05-13 07:30:00|1996.4|1990.4|1998|1992|1998.3|1992.3|1996.3|1990.3|51
1747121700000|2025-05-13 07:35:00|1998.3|1992.3|1998|1992|1999.4|1993.4|1997.5|1991.5|26
1747122000000|2025-05-13 07:40:00|1998.3|1992.3|1997.9|1991.9|1998.3|1992.3|1997.5|1991.5|13
1747122300000|2025-05-13 07:45:00|1998.3|1992.3|1997.8|1991.8|1998.6|1992.6|1997.8|1991.8|26
1747122600000|2025-05-13 07:50:00|1997.4|1991.4|1998.3|1992.3|1998.3|1992.3|1997|1991|30
1747122900000|2025-05-13 07:55:00|1998|1992|1998.4|1992.4|1999|1993|1997.4|1991.4|18
1747123200000|2025-05-13 08:00:00|1998.5|1992.5|1998.8|1992.8|1999|1993|1996.8|1990.8|47
1747123500000|2025-05-13 08:05:00|1998.5|1992.5|1996.5|1990.5|1998.5|1992.5|1996|1990|42
1747123800000|2025-05-13 08:10:00|1996.3|1990.3|1995.9|1989.9|1997.1|1991.1|1994.9|1988.9|33
1747124100000|2025-05-13 08:15:00|1995.8|1989.8|1996.5|1990.5|1996.8|1990.8|1994.8|1988.8|37
1747124400000|2025-05-13 08:20:00|1996.3|1990.3|1992.4|1986.4|1996.3|1990.3|1992.1|1986.1|35
1747124700000|2025-05-13 08:25:00|1992.5|1986.5|1992.5|1986.5|1995.1|1989.1|1992.4|1986.4|57
1747125000000|2025-05-13 08:30:00|1992.8|1986.8|1993|1987|1994.1|1988.1|1992|1986|26
1747125300000|2025-05-13 08:35:00|1993.3|1987.3|1992.5|1986.5|1993.3|1987.3|1992.5|1986.5|24
1747125600000|2025-05-13 08:40:00|1992.3|1986.3|1993.5|1987.5|1993.5|1987.5|1991|1985|29
1747125900000|2025-05-13 08:45:00|1993.4|1987.4|1993|1987|1995.1|1989.1|1992.9|1986.9|25
1747126200000|2025-05-13 08:50:00|1993.3|1987.3|1993.4|1987.4|1993.6|1987.6|1993|1987|11
1747126500000|2025-05-13 08:55:00|1993.6|1987.6|1993.6|1987.6|1993.6|1987.6|1993.5|1987.5|3
1747126800000|2025-05-13 09:00:00|1993.4|1987.4|1994.3|1988.3|1994.3|1988.3|1991.9|1985.9|37
1747127100000|2025-05-13 09:05:00|1994.5|1988.5|1994.3|1988.3|1994.6|1988.6|1993.5|1987.5|39
1747127400000|2025-05-13 09:10:00|1994.5|1988.5|1994.5|1988.5|1996.1|1990.1|1994.5|1988.5|29
1747127700000|2025-05-13 09:15:00|1994.8|1988.8|1993.5|1987.5|1995|1989|1993.3|1987.3|15
1747128000000|2025-05-13 09:20:00|1993.6|1987.6|1994.9|1988.9|1995.8|1989.8|1993.4|1987.4|16
1747128300000|2025-05-13 09:25:00|1994.8|1988.8|1996.9|1990.9|1997.3|1991.3|1994.8|1988.8|33
1747128600000|2025-05-13 09:30:00|1996.8|1990.8|1997.5|1991.5|1997.5|1991.5|1996|1990|25
1747128900000|2025-05-13 09:35:00|1997.3|1991.3|1996|1990|1997.3|1991.3|1995.5|1989.5|20
1747129200000|2025-05-13 09:40:00|1996.1|1990.1|1996|1990|1996.8|1990.8|1996|1990|10
1747129500000|2025-05-13 09:45:00|1995.8|1989.8|1996.8|1990.8|1996.8|1990.8|1995.8|1989.8|14
1747129800000|2025-05-13 09:50:00|1996.9|1990.9|1996.9|1990.9|1996.9|1990.9|1996.9|1990.9|1
1747130100000|2025-05-13 09:55:00|1996.8|1990.8|1997.5|1991.5|1997.8|1991.8|1996.8|1990.8|10
1747130400000|2025-05-13 10:00:00|1997.4|1991.4|1997.3|1991.3|1997.8|1991.8|1996.9|1990.9|12
1747130700000|2025-05-13 10:05:00|1997.1|1991.1|1996.6|1990.6|1997.1|1991.1|1995.8|1989.8|16
1747131000000|2025-05-13 10:10:00|1996.8|1990.8|1999|1993|1999.8|1993.8|1996.8|1990.8|26
1747131300000|2025-05-13 10:15:00|1999.1|1993.1|1998.5|1992.5|1999.8|1993.8|1998|1992|34
1747131600000|2025-05-13 10:20:00|1998.8|1992.8|1999|1993|1999.4|1993.4|1998|1992|23
1747131900000|2025-05-13 10:25:00|1999.1|1993.1|1998.5|1992.5|1999.5|1993.5|1998|1992|19
1747132200000|2025-05-13 10:30:00|1998.4|1992.4|1997.9|1991.9|1998.8|1992.8|1997.9|1991.9|5
1747132500000|2025-05-13 10:35:00|1997.8|1991.8|1998.5|1992.5|1998.6|1992.6|1997.8|1991.8|17
1747132800000|2025-05-13 10:40:00|1998.4|1992.4|1998.3|1992.3|1998.4|1992.4|1998.1|1992.1|5
1747133100000|2025-05-13 10:45:00|1998.5|1992.5|1997.9|1991.9|1998.8|1992.8|1997.9|1991.9|6
1747133400000|2025-05-13 10:50:00|1998|1992|1998.4|1992.4|1998.5|1992.5|1998|1992|5
1747133700000|2025-05-13 10:55:00|1998.5|1992.5|1997.9|1991.9|1998.5|1992.5|1997.3|1991.3|24
1747134000000|2025-05-13 11:00:00|1997.8|1991.8|1997.8|1991.8|1998|1992|1997.3|1991.3|9
1747134300000|2025-05-13 11:05:00|1997.5|1991.5|1998|1992|1998|1992|1997.3|1991.3|13
1747134600000|2025-05-13 11:10:00|1997.8|1991.8|1996.5|1990.5|1997.8|1991.8|1995.5|1989.5|25
1747134900000|2025-05-13 11:15:00|1996.4|1990.4|1996.4|1990.4|1996.8|1990.8|1995.6|1989.6|18
1747135200000|2025-05-13 11:20:00|1996.5|1990.5|1996.3|1990.3|1996.8|1990.8|1996.3|1990.3|10
1747135500000|2025-05-13 11:25:00|1996.1|1990.1|1996.3|1990.3|1996.3|1990.3|1995.5|1989.5|26
1747135800000|2025-05-13 11:30:00|1996|1990|1995.9|1989.9|1997.3|1991.3|1995.8|1989.8|28
1747136100000|2025-05-13 11:35:00|1996|1990|1996.4|1990.4|1997|1991|1995.8|1989.8|14
1747136400000|2025-05-13 11:40:00|1996.6|1990.6|1997.5|1991.5|1997.8|1991.8|1996.4|1990.4|14
1747136700000|2025-05-13 11:45:00|1997.3|1991.3|1995.9|1989.9|1997.3|1991.3|1995.8|1989.8|100
1747137000000|2025-05-13 11:50:00|1995.8|1989.8|1993.3|1987.3|1995.8|1989.8|1992.6|1986.6|41
1747137300000|2025-05-13 11:55:00|1993|1987|1991.5|1985.5|1993.4|1987.4|1990.8|1984.8|33
1747137600000|2025-05-13 12:00:00|1991.4|1985.4|1992.9|1986.9|1993.3|1987.3|1991.4|1985.4|34
1747137900000|2025-05-13 12:05:00|1992.8|1986.8|1991.4|1985.4|1992.8|1986.8|1991.4|1985.4|28
1747138200000|2025-05-13 12:10:00|1991.5|1985.5|1989|1983|1991.6|1985.6|1987.8|1981.8|76
1747138500000|2025-05-13 12:15:00|1988.9|1982.9|1988.9|1982.9|1990|1984|1988.9|1982.9|15
1747138800000|2025-05-13 12:20:00|1988.8|1982.8|1990.5|1984.5|1990.6|1984.6|1988.8|1982.8|11
1747139100000|2025-05-13 12:25:00|1990.9|1984.9|1991.3|1985.3|1991.9|1985.9|1990.8|1984.8|27
1747139400000|2025-05-13 12:30:00|1991.4|1985.4|1992.4|1986.4|1992.4|1986.4|1989.8|1983.8|40
1747139700000|2025-05-13 12:35:00|1992.3|1986.3|1993.1|1987.1|1993.6|1987.6|1992|1986|23
1747140000000|2025-05-13 12:40:00|1993.4|1987.4|1992.3|1986.3|1993.5|1987.5|1991.3|1985.3|25
1747140300000|2025-05-13 12:45:00|1992.1|1986.1|1991.5|1985.5|1992.1|1986.1|1991.3|1985.3|15
1747140600000|2025-05-13 12:50:00|1992|1986|1992|1986|1992.3|1986.3|1991.5|1985.5|25
1747140900000|2025-05-13 12:55:00|1991.8|1985.8|1992.4|1986.4|1993.8|1987.8|1991.8|1985.8|29
1747141200000|2025-05-13 13:00:00|1992.3|1986.3|1985.8|1979.8|1992.5|1986.5|1985.3|1979.3|141
1747141500000|2025-05-13 13:05:00|1985.6|1979.6|1990.1|1984.1|1991.8|1985.8|1985.4|1979.4|76
1747141800000|2025-05-13 13:10:00|1989.9|1983.9|1991.6|1985.6|1992|1986|1988|1982|59
1747142100000|2025-05-13 13:15:00|1991.5|1985.5|1992.5|1986.5|1993.3|1987.3|1990.9|1984.9|61
1747142400000|2025-05-13 13:20:00|1992.8|1986.8|1992.5|1986.5|1993.5|1987.5|1991.9|1985.9|40
1747142700000|2025-05-13 13:25:00|1992.3|1986.3|1991|1985|1993.3|1987.3|1990.5|1984.5|34
1747143000000|2025-05-13 13:30:00|1990.8|1984.8|1991.5|1985.5|1992.4|1986.4|1989.9|1983.9|49
1747143300000|2025-05-13 13:35:00|1991.3|1985.3|1990.1|1984.1|1992|1986|1989.3|1983.3|47
1747143600000|2025-05-13 13:40:00|1990.3|1984.3|1992.3|1986.3|1992.8|1986.8|1990.3|1984.3|54
1747143900000|2025-05-13 13:45:00|1992.1|1986.1|1990.3|1984.3|1992.1|1986.1|1989.6|1983.6|42
1747144200000|2025-05-13 13:50:00|1990|1984|1990|1984|1990.8|1984.8|1989.3|1983.3|32
1747144500000|2025-05-13 13:55:00|1989.8|1983.8|1989.5|1983.5|1990.5|1984.5|1988.6|1982.6|42
1747144800000|2025-05-13 14:00:00|1989.8|1983.8|1991.5|1985.5|1991.5|1985.5|1989.1|1983.1|23
1747145100000|2025-05-13 14:05:00|1991.8|1985.8|1992.3|1986.3|1993.3|1987.3|1991.8|1985.8|26
1747145400000|2025-05-13 14:10:00|1991.9|1985.9|1993|1987|1993|1987|1991.5|1985.5|28
1747145700000|2025-05-13 14:15:00|1992.8|1986.8|1994|1988|1994.1|1988.1|1992.8|1986.8|55
1747146000000|2025-05-13 14:20:00|1993.8|1987.8|1993|1987|1993.8|1987.8|1993|1987|17
1747146300000|2025-05-13 14:25:00|1993.3|1987.3|1992.5|1986.5|1993.3|1987.3|1992.5|1986.5|15
1747146600000|2025-05-13 14:30:00|1992.8|1986.8|1993.5|1987.5|1993.8|1987.8|1992.3|1986.3|22
1747146900000|2025-05-13 14:35:00|1993.4|1987.4|1994.5|1988.5|1995.3|1989.3|1993.4|1987.4|37
1747147200000|2025-05-13 14:40:00|1994.3|1988.3|1994.1|1988.1|1994.8|1988.8|1994|1988|46
1747147500000|2025-05-13 14:45:00|1994|1988|1994.9|1988.9|1995.3|1989.3|1992.3|1986.3|71
1747147800000|2025-05-13 14:50:00|1994.8|1988.8|1994.8|1988.8|1995.9|1989.9|1993.6|1987.6|50
1747148100000|2025-05-13 14:55:00|1994.6|1988.6|1993.5|1987.5|1994.6|1988.6|1993|1987|39
1747148400000|2025-05-13 15:00:00|1993.8|1987.8|1992.3|1986.3|1993.8|1987.8|1991.1|1985.1|59
1747148700000|2025-05-13 15:05:00|1992.4|1986.4|1991.5|1985.5|1992.4|1986.4|1990.8|1984.8|41
1747149000000|2025-05-13 15:10:00|1991.4|1985.4|1989.8|1983.8|1991.4|1985.4|1989.1|1983.1|52
1747149300000|2025-05-13 15:15:00|1989.5|1983.5|1989.5|1983.5|1990.6|1984.6|1988.6|1982.6|65
1747149600000|2025-05-13 15:20:00|1989.3|1983.3|1988.1|1982.1|1989.3|1983.3|1986.8|1980.8|62
1747149900000|2025-05-13 15:25:00|1988.4|1982.4|1989|1983|1990.8|1984.8|1988.4|1982.4|24
1747150200000|2025-05-13 15:30:00|1988.9|1982.9|1988.8|1982.8|1989.1|1983.1|1987.8|1981.8|29
1747150500000|2025-05-13 15:35:00|1988.6|1982.6|1989.5|1983.5|1989.9|1983.9|1987|1981|37
1747150800000|2025-05-13 15:40:00|1989.4|1983.4|1990.3|1984.3|1990.5|1984.5|1988.9|1982.9|39
1747151100000|2025-05-13 15:45:00|1990|1984|1989.4|1983.4|1990.3|1984.3|1989.4|1983.4|19
1747151400000|2025-05-13 15:50:00|1989.1|1983.1|1989.5|1983.5|1990|1984|1988|1982|44
1747151700000|2025-05-13 15:55:00|1989.4|1983.4|1994.4|1988.4|1994.8|1988.8|1989.4|1983.4|129
1747152000000|2025-05-13 16:00:00|1994.3|1988.3|1994|1988|1994.4|1988.4|1993.8|1987.8|18
1747152300000|2025-05-13 16:05:00|1993.9|1987.9|1993.9|1987.9|1994|1988|1993.9|1987.9|3
1747152600000|2025-05-13 16:10:00|1993.6|1987.6|1992.3|1986.3|1993.6|1987.6|1990.4|1984.4|23
1747152900000|2025-05-13 16:15:00|1992|1986|1992.9|1986.9|1992.9|1986.9|1992|1986|7
1747153200000|2025-05-13 16:20:00|1992.8|1986.8|1990.9|1984.9|1992.8|1986.8|1990.9|1984.9|17
1747153500000|2025-05-13 16:25:00|1991.1|1985.1|1990.9|1984.9|1991.1|1985.1|1990.9|1984.9|4
1747153800000|2025-05-13 16:30:00|1991.4|1985.4|1991.9|1985.9|1991.9|1985.9|1991.4|1985.4|3
1747154400000|2025-05-13 16:40:00|1992.1|1986.1|1992.6|1986.6|1993.1|1987.1|1992.1|1986.1|3
1747154700000|2025-05-13 16:45:00|1992.4|1986.4|1992.1|1986.1|1992.9|1986.9|1992.1|1986.1|5
1747155000000|2025-05-13 16:50:00|1991.9|1985.9|1993|1987|1994.1|1988.1|1991.9|1985.9|13
1747155300000|2025-05-13 16:55:00|1993.1|1987.1|1992.8|1986.8|1993.1|1987.1|1992.3|1986.3|14
1747155600000|2025-05-13 17:00:00|1993|1987|1993.1|1987.1|1994.1|1988.1|1992.6|1986.6|21
1747155900000|2025-05-13 17:05:00|1993.3|1987.3|1993|1987|1993.3|1987.3|1993|1987|3
1747156200000|2025-05-13 17:10:00|1992.9|1986.9|1993|1987|1993|1987|1992.6|1986.6|9
1747156500000|2025-05-13 17:15:00|1993.1|1987.1|1993.1|1987.1|1993.1|1987.1|1993.1|1987.1|1
1747158000000|2025-05-13 17:40:00|1992.8|1986.8|1993.4|1987.4|1993.6|1987.6|1992.5|1986.5|6
1747158300000|2025-05-13 17:45:00|1993.6|1987.6|1995|1989|1995|1989|1993.4|1987.4|12
1747158900000|2025-05-13 17:55:00|1995.1|1989.1|2002|1983.3|2002|1989.1|1995.1|1982.8|3
1747180800000|2025-05-14 00:00:00|1991.4|1985.4|1992.6|1986.6|1992.9|1986.9|1991.1|1985.1|17
1747181100000|2025-05-14 00:05:00|1992.8|1986.8|1993.8|1987.8|1993.9|1987.9|1992.8|1986.8|5
1747181400000|2025-05-14 00:10:00|1994.1|1988.1|1992.5|1986.5|1994.1|1988.1|1992.5|1986.5|5
1747181700000|2025-05-14 00:15:00|1993|1987|1992.5|1986.5|1993.1|1987.1|1992.5|1986.5|6
1747182000000|2025-05-14 00:20:00|1992.8|1986.8|1992.8|1986.8|1992.8|1986.8|1991.3|1985.3|17
1747182300000|2025-05-14 00:25:00|1993.1|1987.1|1993.3|1987.3|1993.3|1987.3|1992.5|1986.5|29
1747182600000|2025-05-14 00:30:00|1993.5|1987.5|1994.4|1988.4|1994.8|1988.8|1993.5|1987.5|18
1747182900000|2025-05-14 00:35:00|1994.5|1988.5|1995|1989|1995|1989|1994.4|1988.4|9
1747183200000|2025-05-14 00:40:00|1995.3|1989.3|1995.5|1989.5|1995.5|1989.5|1995.3|1989.3|9
1747183500000|2025-05-14 00:45:00|1995.8|1989.8|1996|1990|1996|1990|1995.8|1989.8|2
1747183800000|2025-05-14 00:50:00|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1
1747184100000|2025-05-14 00:55:00|1996|1990|1996|1990|1996|1990|1995.8|1989.8|3
1747184400000|2025-05-14 01:00:00|1995.8|1989.8|1990.8|1984.8|1995.8|1989.8|1990.5|1984.5|29
1747184700000|2025-05-14 01:05:00|1991|1985|1989.1|1983.1|1991|1985|1988.8|1982.8|37
1747185000000|2025-05-14 01:10:00|1989.4|1983.4|1990.1|1984.1|1991.3|1985.3|1989.4|1983.4|28
1747185300000|2025-05-14 01:15:00|1990.3|1984.3|1990.3|1984.3|1990.5|1984.5|1988.5|1982.5|29
1747185600000|2025-05-14 01:20:00|1990.5|1984.5|1990.4|1984.4|1990.8|1984.8|1989.9|1983.9|16
1747185900000|2025-05-14 01:25:00|1990.1|1984.1|1990.8|1984.8|1992|1986|1990.1|1984.1|19
1747186200000|2025-05-14 01:30:00|1990.6|1984.6|1987.1|1981.1|1990.8|1984.8|1987|1981|37
1747186500000|2025-05-14 01:35:00|1987.3|1981.3|1988.3|1982.3|1988.6|1982.6|1985.8|1979.8|39
1747186800000|2025-05-14 01:40:00|1988.4|1982.4|1988.9|1982.9|1989.4|1983.4|1988.4|1982.4|14
1747187100000|2025-05-14 01:45:00|1989.1|1983.1|1987.6|1981.6|1989.5|1983.5|1986|1980|24
1747187400000|2025-05-14 01:50:00|1987.9|1981.9|1987.6|1981.6|1988.4|1982.4|1987.4|1981.4|16
1747187700000|2025-05-14 01:55:00|1987.5|1981.5|1987.5|1981.5|1987.6|1981.6|1984.9|1978.9|39
1747188000000|2025-05-14 02:00:00|1987.3|1981.3|1986.3|1980.3|1987.8|1981.8|1985.8|1979.8|32
1747188300000|2025-05-14 02:05:00|1986.4|1980.4|1986.3|1980.3|1987.3|1981.3|1985.5|1979.5|55
1747188600000|2025-05-14 02:10:00|1986.1|1980.1|1986.8|1980.8|1987.3|1981.3|1986.1|1980.1|23
1747188900000|2025-05-14 02:15:00|1986.6|1980.6|1984.4|1978.4|1986.6|1980.6|1982.6|1976.6|32
1747189200000|2025-05-14 02:20:00|1984.5|1978.5|1984.5|1978.5|1984.5|1978.5|1984.5|1978.5|1
1747189500000|2025-05-14 02:25:00|1984.4|1978.4|1984.4|1978.4|1984.4|1978.4|1983.3|1977.3|18
1747189800000|2025-05-14 02:30:00|1984.3|1978.3|1982.8|1976.8|1985.8|1979.8|1982.8|1976.8|73
1747190100000|2025-05-14 02:35:00|1982.9|1976.9|1982.9|1976.9|1983.9|1977.9|1982|1976|37
1747190400000|2025-05-14 02:40:00|1982.6|1976.6|1984.3|1978.3|1984.3|1978.3|1982.6|1976.6|16
1747190700000|2025-05-14 02:45:00|1984.1|1978.1|1984.3|1978.3|1984.5|1978.5|1984|1978|8
1747191000000|2025-05-14 02:50:00|1984.5|1978.5|1984.5|1978.5|1984.5|1978.5|1984.1|1978.1|42
1747191300000|2025-05-14 02:55:00|1984.8|1978.8|1984.9|1978.9|1985.1|1979.1|1984.5|1978.5|7
1747191600000|2025-05-14 03:00:00|1985.3|1979.3|1984.8|1978.8|1985.5|1979.5|1983.3|1977.3|20
1747191900000|2025-05-14 03:05:00|1984.6|1978.6|1985.1|1979.1|1985.4|1979.4|1983.3|1977.3|18
1747192200000|2025-05-14 03:10:00|1985.4|1979.4|1985.1|1979.1|1985.4|1979.4|1984.9|1978.9|14
1747192500000|2025-05-14 03:15:00|1984.9|1978.9|1985.4|1979.4|1986|1980|1984.4|1978.4|24
1747192800000|2025-05-14 03:20:00|1985.3|1979.3|1985.9|1979.9|1985.9|1979.9|1984.8|1978.8|8
1747193100000|2025-05-14 03:25:00|1985.6|1979.6|1985.4|1979.4|1986.1|1980.1|1985.4|1979.4|19
1747193400000|2025-05-14 03:30:00|1985.5|1979.5|1986.3|1980.3|1986.3|1980.3|1985.5|1979.5|4
1747194000000|2025-05-14 03:40:00|1986.4|1980.4|1986.3|1980.3|1986.4|1980.4|1986.3|1980.3|2
1747194300000|2025-05-14 03:45:00|1986.1|1980.1|1986.1|1980.1|1986.1|1980.1|1986.1|1980.1|1
1747194600000|2025-05-14 03:50:00|1986|1980|1985.9|1979.9|1986|1980|1985.9|1979.9|4
1747194900000|2025-05-14 03:55:00|1986|1980|1986.4|1980.4|1986.4|1980.4|1985.9|1979.9|5
1747195200000|2025-05-14 04:00:00|1986.1|1980.1|1986.8|1980.8|1987.3|1981.3|1986.1|1980.1|3
1747195500000|2025-05-14 04:05:00|1986.6|1980.6|1986.4|1980.4|1986.6|1980.6|1986.4|1980.4|3
1747195800000|2025-05-14 04:10:00|1986.3|1980.3|1985.9|1979.9|1986.5|1980.5|1985.9|1979.9|5
1747197300000|2025-05-14 04:35:00|1986.3|1980.3|1985.6|1979.6|1986.3|1980.3|1985.6|1979.6|4
1747197600000|2025-05-14 04:40:00|1985.9|1979.9|1985.9|1979.9|1985.9|1979.9|1985.9|1979.9|1
1747197900000|2025-05-14 04:45:00|1985.8|1979.8|1984.5|1978.5|1985.9|1979.9|1984.4|1978.4|16
1747198200000|2025-05-14 04:50:00|1984.9|1978.9|1985.3|1979.3|1985.5|1979.5|1984.9|1978.9|5
1747198500000|2025-05-14 04:55:00|1985.5|1979.5|1985.5|1979.5|1985.5|1979.5|1985.1|1979.1|5
1747198800000|2025-05-14 05:00:00|1984.5|1978.5|1981.8|1975.8|1984.5|1978.5|1980.5|1974.5|40
1747199100000|2025-05-14 05:05:00|1981.5|1975.5|1981.3|1975.3|1981.6|1975.6|1980.4|1974.4|17
1747199400000|2025-05-14 05:10:00|1981.1|1975.1|1981.1|1975.1|1982|1976|1980.5|1974.5|18
1747199700000|2025-05-14 05:15:00|1980.9|1974.9|1980|1974|1981.1|1975.1|1979|1973|30
1747200000000|2025-05-14 05:20:00|1979.8|1973.8|1980.1|1974.1|1980.3|1974.3|1979.5|1973.5|34
1747200300000|2025-05-14 05:25:00|1980|1974|1979.8|1973.8|1981.1|1975.1|1979.5|1973.5|24
1747200600000|2025-05-14 05:30:00|1980|1974|1981.5|1975.5|1982.5|1976.5|1980|1974|26
1747200900000|2025-05-14 05:35:00|1981.3|1975.3|1980.8|1974.8|1981.9|1975.9|1980|1974|23
1747201200000|2025-05-14 05:40:00|1980.6|1974.6|1980.1|1974.1|1980.9|1974.9|1979.9|1973.9|9
1747201500000|2025-05-14 05:45:00|1980.4|1974.4|1982|1976|1982|1976|1979.5|1973.5|13
1747201800000|2025-05-14 05:50:00|1981.8|1975.8|1982|1976|1982|1976|1981|1975|11
1747202100000|2025-05-14 05:55:00|1981.8|1975.8|1980.5|1974.5|1981.8|1975.8|1980.4|1974.4|6
1747202400000|2025-05-14 06:00:00|1980.4|1974.4|1979.5|1973.5|1982.1|1976.1|1979.5|1973.5|27
1747202700000|2025-05-14 06:05:00|1980.3|1974.3|1980.6|1974.6|1980.9|1974.9|1980.3|1974.3|14
1747203000000|2025-05-14 06:10:00|1980.9|1974.9|1982.4|1976.4|1983.1|1977.1|1980.9|1974.9|17
1747203300000|2025-05-14 06:15:00|1982.5|1976.5|1983|1977|1983.4|1977.4|1982.4|1976.4|12
1747203600000|2025-05-14 06:20:00|1983.1|1977.1|1984.3|1978.3|1984.3|1978.3|1983.1|1977.1|3
1747203900000|2025-05-14 06:25:00|1984.4|1978.4|1986.5|1980.5|1986.5|1980.5|1984.4|1978.4|23
1747204200000|2025-05-14 06:30:00|1986.3|1980.3|1987.3|1981.3|1988|1982|1986.3|1980.3|40
1747204500000|2025-05-14 06:35:00|1987.4|1981.4|1987.8|1981.8|1988.6|1982.6|1987.4|1981.4|50
1747204800000|2025-05-14 06:40:00|1987.6|1981.6|1988.4|1982.4|1988.9|1982.9|1987.6|1981.6|19
1747205100000|2025-05-14 06:45:00|1988|1982|1988.5|1982.5|1989.3|1983.3|1987.4|1981.4|37
1747205400000|2025-05-14 06:50:00|1988.8|1982.8|1989|1983|1989.5|1983.5|1987.9|1981.9|22
1747205700000|2025-05-14 06:55:00|1988.9|1982.9|1986.5|1980.5|1989.1|1983.1|1986.4|1980.4|16
1747206000000|2025-05-14 07:00:00|1986.8|1980.8|1980.5|1974.5|1988.8|1982.8|1980.3|1974.3|82
1747206300000|2025-05-14 07:05:00|1979.9|1973.9|1980.6|1974.6|1981.8|1975.8|1977.8|1971.8|98
1747206600000|2025-05-14 07:10:00|1980.4|1974.4|1981.8|1975.8|1983.3|1977.3|1977.9|1971.9|52
1747206900000|2025-05-14 07:15:00|1982.1|1976.1|1984.1|1978.1|1985.4|1979.4|1982.1|1976.1|63
1747207200000|2025-05-14 07:20:00|1983.9|1977.9|1983.4|1977.4|1984.9|1978.9|1982.6|1976.6|42
1747207500000|2025-05-14 07:25:00|1982.9|1976.9|1984.6|1978.6|1986.6|1980.6|1982.4|1976.4|50
1747207800000|2025-05-14 07:30:00|1984.4|1978.4|1985.9|1979.9|1987.1|1981.1|1983.9|1977.9|42
1747208100000|2025-05-14 07:35:00|1985.6|1979.6|1988.4|1982.4|1988.9|1982.9|1985.6|1979.6|43
1747208400000|2025-05-14 07:40:00|1988.1|1982.1|1986.9|1980.9|1988.6|1982.6|1986.6|1980.6|32
1747208700000|2025-05-14 07:45:00|1986.6|1980.6|1984.6|1978.6|1987.1|1981.1|1983.9|1977.9|30
1747209000000|2025-05-14 07:50:00|1984.9|1978.9|1990|1984|1991.8|1985.8|1983.9|1977.9|53
1747209300000|2025-05-14 07:55:00|1989.8|1983.8|1991.4|1985.4|1991.6|1985.6|1989.6|1983.6|32
1747209600000|2025-05-14 08:00:00|1991.6|1985.6|1988.6|1982.6|1992.4|1986.4|1988.1|1982.1|80
1747209900000|2025-05-14 08:05:00|1988.4|1982.4|1988.1|1982.1|1989.6|1983.6|1986.9|1980.9|56
1747210200000|2025-05-14 08:10:00|1988.4|1982.4|1990.6|1984.6|1991.1|1985.1|1988.4|1982.4|19
1747210500000|2025-05-14 08:15:00|1990.4|1984.4|1989.1|1983.1|1990.4|1984.4|1987.4|1981.4|29
1747210800000|2025-05-14 08:20:00|1989.4|1983.4|1988.4|1982.4|1990.1|1984.1|1988.1|1982.1|28
1747211100000|2025-05-14 08:25:00|1988.6|1982.6|1990.4|1984.4|1990.6|1984.6|1988.6|1982.6|24
1747211400000|2025-05-14 08:30:00|1990.6|1984.6|1991.9|1985.9|1992.4|1986.4|1990.6|1984.6|25
1747211700000|2025-05-14 08:35:00|1991.6|1985.6|1992.9|1986.9|1992.9|1986.9|1990.6|1984.6|22
1747212000000|2025-05-14 08:40:00|1992.6|1986.6|1993.6|1987.6|1993.6|1987.6|1991.9|1985.9|20
1747212300000|2025-05-14 08:45:00|1993.4|1987.4|1994.4|1988.4|1994.9|1988.9|1993.4|1987.4|25
1747212600000|2025-05-14 08:50:00|1994.1|1988.1|1992.6|1986.6|1994.1|1988.1|1992.1|1986.1|36
1747212900000|2025-05-14 08:55:00|1992.4|1986.4|1992.1|1986.1|1992.4|1986.4|1991.6|1985.6|16
1747213200000|2025-05-14 09:00:00|1992.4|1986.4|1991.9|1985.9|1993.9|1987.9|1990.9|1984.9|34
1747213500000|2025-05-14 09:05:00|1992.1|1986.1|1992.4|1986.4|1992.9|1986.9|1991.6|1985.6|26
1747213800000|2025-05-14 09:10:00|1992.1|1986.1|1993.9|1987.9|1994.4|1988.4|1992.1|1986.1|19
1747214100000|2025-05-14 09:15:00|1994.1|1988.1|1994.1|1988.1|1994.6|1988.6|1993.6|1987.6|17
1747214400000|2025-05-14 09:20:00|1994.4|1988.4|1994.9|1988.9|1994.9|1988.9|1993.9|1987.9|12
1747214700000|2025-05-14 09:25:00|1994.6|1988.6|1995.4|1989.4|1995.9|1989.9|1994.1|1988.1|16
1747215000000|2025-05-14 09:30:00|1995.1|1989.1|1996.1|1990.1|1996.4|1990.4|1995.1|1989.1|12
1747215300000|2025-05-14 09:35:00|1996.4|1990.4|1995.9|1989.9|1996.4|1990.4|1994.6|1988.6|15
1747215600000|2025-05-14 09:40:00|1996.1|1990.1|1996.6|1990.6|1996.9|1990.9|1995.4|1989.4|15
1747215900000|2025-05-14 09:45:00|1996.4|1990.4|1995.6|1989.6|1996.6|1990.6|1995.4|1989.4|13
1747216200000|2025-05-14 09:50:00|1995.9|1989.9|1995.9|1989.9|1996.4|1990.4|1995.4|1989.4|17
1747216500000|2025-05-14 09:55:00|1995.6|1989.6|1994.9|1988.9|1996.4|1990.4|1993.6|1987.6|14
1747216800000|2025-05-14 10:00:00|1994.6|1988.6|1995.4|1989.4|1995.9|1989.9|1994.1|1988.1|24
1747217100000|2025-05-14 10:05:00|1995.1|1989.1|1994.6|1988.6|1995.9|1989.9|1994.4|1988.4|29
1747217400000|2025-05-14 10:10:00|1994.9|1988.9|1994.9|1988.9|1995.4|1989.4|1994.1|1988.1|34
1747217700000|2025-05-14 10:15:00|1994.6|1988.6|1995.9|1989.9|1996.4|1990.4|1994.6|1988.6|15
1747218000000|2025-05-14 10:20:00|1996.1|1990.1|1996.4|1990.4|1997.4|1991.4|1995.6|1989.6|18
1747218300000|2025-05-14 10:25:00|1996.6|1990.6|1995.6|1989.6|1996.6|1990.6|1995.1|1989.1|7
1747218600000|2025-05-14 10:30:00|1995.9|1989.9|1997.1|1991.1|1997.1|1991.1|1995.9|1989.9|13
1747218900000|2025-05-14 10:35:00|1996.9|1990.9|1997.1|1991.1|1997.6|1991.6|1996.6|1990.6|8
1747219200000|2025-05-14 10:40:00|1996.9|1990.9|1996.9|1990.9|1997.1|1991.1|1996.4|1990.4|11
1747219500000|2025-05-14 10:45:00|1997.1|1991.1|1996.4|1990.4|1997.4|1991.4|1996.1|1990.1|13
1747219800000|2025-05-14 10:50:00|1996.1|1990.1|1996.4|1990.4|1996.6|1990.6|1995.1|1989.1|22
1747220100000|2025-05-14 10:55:00|1996.1|1990.1|1996.9|1990.9|1996.9|1990.9|1996.1|1990.1|6
1747220400000|2025-05-14 11:00:00|1997.1|1991.1|1996.6|1990.6|1997.4|1991.4|1995.4|1989.4|29
1747220700000|2025-05-14 11:05:00|1996.9|1990.9|1996.1|1990.1|1997.4|1991.4|1996.1|1990.1|14
1747221000000|2025-05-14 11:10:00|1995.9|1989.9|1996.6|1990.6|1997.1|1991.1|1995.6|1989.6|14
1747221300000|2025-05-14 11:15:00|1996.9|1990.9|1997.4|1991.4|1997.4|1991.4|1996.9|1990.9|9
1747221600000|2025-05-14 11:20:00|1997.1|1991.1|1996.6|1990.6|1997.6|1991.6|1995.9|1989.9|9
1747221900000|2025-05-14 11:25:00|1996.4|1990.4|1996.9|1990.9|1997.1|1991.1|1996.1|1990.1|11
1747222200000|2025-05-14 11:30:00|1997.1|1991.1|1999.6|1993.6|1999.6|1993.6|1997.1|1991.1|20
1747222500000|2025-05-14 11:35:00|1999.4|1993.4|1999.6|1993.6|1999.9|1993.9|1999.4|1993.4|8
1747222800000|2025-05-14 11:40:00|1999.4|1993.4|1999.6|1993.6|1999.6|1993.6|1999.1|1993.1|8
1747223100000|2025-05-14 11:45:00|1999.4|1993.4|2000.1|1994.1|2000.4|1994.4|1999.4|1993.4|10
1747223400000|2025-05-14 11:50:00|1999.9|1993.9|1999.9|1993.9|2000.4|1994.4|1998.1|1992.1|20
1747223700000|2025-05-14 11:55:00|1999.6|1993.6|1999.9|1993.9|2000.6|1994.6|1999.1|1993.1|21
1747224000000|2025-05-14 12:00:00|1999.6|1993.6|1998.9|1992.9|1999.9|1993.9|1998.1|1992.1|30
1747224300000|2025-05-14 12:05:00|1999.1|1993.1|2000.1|1994.1|2000.1|1994.1|1999.1|1993.1|5
1747224600000|2025-05-14 12:10:00|2000.4|1994.4|2001.6|1995.6|2002.1|1996.1|1999.9|1993.9|15
1747224900000|2025-05-14 12:15:00|2001.9|1995.9|2001.9|1995.9|2001.9|1995.9|2000.1|1994.1|34
1747225200000|2025-05-14 12:20:00|2002.1|1996.1|2001.6|1995.6|2002.1|1996.1|2000.9|1994.9|26
1747225500000|2025-05-14 12:25:00|2001.9|1995.9|2001.6|1995.6|2001.9|1995.9|2001.1|1995.1|16
1747225800000|2025-05-14 12:30:00|2001.9|1995.9|2000.9|1994.9|2002.6|1996.6|2000.1|1994.1|29
1747226100000|2025-05-14 12:35:00|2000.6|1994.6|2001.1|1995.1|2001.4|1995.4|2000.1|1994.1|20
1747226400000|2025-05-14 12:40:00|2001.4|1995.4|2001.4|1995.4|2001.6|1995.6|2000.6|1994.6|19
1747226700000|2025-05-14 12:45:00|2001.6|1995.6|2005.1|1999.1|2005.4|1999.4|2001.6|1995.6|20
1747227000000|2025-05-14 12:50:00|2005|1999|2003.6|1997.6|2005.9|1999.9|2003.6|1997.6|21
1747227300000|2025-05-14 12:55:00|2003.9|1997.9|2002.9|1996.9|2003.9|1997.9|2002.1|1996.1|44
1747227600000|2025-05-14 13:00:00|2002.6|1996.6|2003.9|1997.9|2004.4|1998.4|2000.6|1994.6|64
1747227900000|2025-05-14 13:05:00|2003.4|1997.4|2002.4|1996.4|2003.6|1997.6|2001.4|1995.4|47
1747228200000|2025-05-14 13:10:00|2002.1|1996.1|2003.6|1997.6|2004.1|1998.1|2002.1|1996.1|58
1747228500000|2025-05-14 13:15:00|2003.9|1997.9|2004.1|1998.1|2005.8|1999.8|2003.4|1997.4|65
1747228800000|2025-05-14 13:20:00|2004.4|1998.4|2004.4|1998.4|2005.4|1999.4|2003.9|1997.9|69
1747229100000|2025-05-14 13:25:00|2004.1|1998.1|2003.4|1997.4|2004.6|1998.6|2002.9|1996.9|31
1747229400000|2025-05-14 13:30:00|2003.6|1997.6|2005.1|1999.1|2005.6|1999.6|2003.4|1997.4|43
1747229700000|2025-05-14 13:35:00|2004.4|1998.4|2004.6|1998.6|2004.6|1998.6|2002.1|1996.1|38
1747230000000|2025-05-14 13:40:00|2004.4|1998.4|2002.9|1996.9|2005.4|1999.4|2002.6|1996.6|35
1747230300000|2025-05-14 13:45:00|2003.1|1997.1|2004.4|1998.4|2004.6|1998.6|2003.1|1997.1|26
1747230600000|2025-05-14 13:50:00|2004.1|1998.1|2002.1|1996.1|2004.4|1998.4|2001.9|1995.9|31
1747230900000|2025-05-14 13:55:00|2002.4|1996.4|2003.4|1997.4|2004.1|1998.1|2002.1|1996.1|39
1747231200000|2025-05-14 14:00:00|2003.1|1997.1|1999.9|1993.9|2003.1|1997.1|1999.4|1993.4|35
1747231500000|2025-05-14 14:05:00|2000.1|1994.1|1996.9|1990.9|2000.4|1994.4|1996.1|1990.1|54
1747231800000|2025-05-14 14:10:00|1996.6|1990.6|1992.1|1986.1|1996.6|1990.6|1991.4|1985.4|56
1747232100000|2025-05-14 14:15:00|1992.4|1986.4|1992.9|1986.9|1993.4|1987.4|1991.6|1985.6|46
1747232400000|2025-05-14 14:20:00|1993.4|1987.4|1996.4|1990.4|1996.4|1990.4|1993.1|1987.1|51
1747232700000|2025-05-14 14:25:00|1996.1|1990.1|1998.9|1992.9|2000.1|1994.1|1995.9|1989.9|47
1747233000000|2025-05-14 14:30:00|1999.1|1993.1|1995.6|1989.6|1999.4|1993.4|1994.1|1988.1|41
1747233300000|2025-05-14 14:35:00|1995.9|1989.9|1995.4|1989.4|1996.4|1990.4|1995.1|1989.1|27
1747233600000|2025-05-14 14:40:00|1995.6|1989.6|1994.6|1988.6|1997.6|1991.6|1994.6|1988.6|35
1747233900000|2025-05-14 14:45:00|1994.4|1988.4|1994.6|1988.6|1995.1|1989.1|1994.1|1988.1|14
1747234200000|2025-05-14 14:50:00|1994.1|1988.1|1995.1|1989.1|1995.4|1989.4|1992.4|1986.4|44
1747234500000|2025-05-14 14:55:00|1995.6|1989.6|1995.6|1989.6|1996.6|1990.6|1995.1|1989.1|27
1747234800000|2025-05-14 15:00:00|1995.4|1989.4|1994.4|1988.4|1997.6|1991.6|1994.4|1988.4|45
1747235100000|2025-05-14 15:05:00|1994.1|1988.1|1995.6|1989.6|1995.6|1989.6|1989.5|1983.5|51
1747235400000|2025-05-14 15:10:00|1995.4|1989.4|1996.4|1990.4|1997.6|1991.6|1994.6|1988.6|31
1747235700000|2025-05-14 15:15:00|1996.1|1990.1|1996.4|1990.4|1996.6|1990.6|1995.4|1989.4|20
1747236000000|2025-05-14 15:20:00|1996.1|1990.1|1994.9|1988.9|1996.1|1990.1|1994.4|1988.4|18
1747236300000|2025-05-14 15:25:00|1995.1|1989.1|1996.9|1990.9|1996.9|1990.9|1994.6|1988.6|31
1747236600000|2025-05-14 15:30:00|1996.6|1990.6|1998.4|1992.4|1998.4|1992.4|1995.6|1989.6|25
1747236900000|2025-05-14 15:35:00|1998.1|1992.1|2001.3|1995.3|2001.6|1995.6|1998.1|1992.1|31
1747237200000|2025-05-14 15:40:00|2001.4|1995.4|1995.3|1989.3|2001.6|1995.6|1995.3|1989.3|36
1747237500000|2025-05-14 15:45:00|1995.1|1989.1|1998.1|1992.1|2000.5|1994.5|1994.6|1988.6|60
1747237800000|2025-05-14 15:50:00|1998.4|1992.4|1998.4|1992.4|1999.4|1993.4|1996.6|1990.6|43
1747238100000|2025-05-14 15:55:00|1998.9|1992.9|1998.6|1992.6|2002.8|1996.8|1997.6|1991.6|141
1747238400000|2025-05-14 16:00:00|1998.4|1992.4|1993.1|1987.1|1998.4|1992.4|1992.5|1986.5|48
1747238700000|2025-05-14 16:05:00|1992.9|1986.9|1993.9|1987.9|1993.9|1987.9|1992.9|1986.9|8
1747239000000|2025-05-14 16:10:00|1994.1|1988.1|1993.6|1987.6|1994.1|1988.1|1993.1|1987.1|7
1747239300000|2025-05-14 16:15:00|1993.4|1987.4|1993.4|1987.4|1993.6|1987.6|1993.4|1987.4|3
1747239600000|2025-05-14 16:20:00|1993.6|1987.6|1993.6|1987.6|1993.9|1987.9|1993.4|1987.4|5
1747240200000|2025-05-14 16:30:00|1993.4|1987.4|1993.4|1987.4|1994.4|1988.4|1993.4|1987.4|14
1747240800000|2025-05-14 16:40:00|1993.1|1987.1|1992.4|1986.4|1993.1|1987.1|1990.9|1984.9|10
1747241100000|2025-05-14 16:45:00|1992.1|1986.1|1992.6|1986.6|1992.6|1986.6|1992.1|1986.1|5
1747241400000|2025-05-14 16:50:00|1992.4|1986.4|1992.4|1986.4|1992.6|1986.6|1992.1|1986.1|24
1747241700000|2025-05-14 16:55:00|1992.5|1986.5|1995.4|1989.4|1995.4|1989.4|1992.5|1986.5|27
1747242000000|2025-05-14 17:00:00|1995.5|1989.5|1993.1|1987.1|1995.5|1989.5|1993.1|1987.1|14
1747242300000|2025-05-14 17:05:00|1993.4|1987.4|1993.9|1987.9|1993.9|1987.9|1993.4|1987.4|5
1747242600000|2025-05-14 17:10:00|1993.8|1987.8|1993.8|1987.8|1993.8|1987.8|1993.8|1987.8|1
1747242900000|2025-05-14 17:15:00|1994.4|1988.4|1995.1|1989.1|1995.1|1989.1|1994.4|1988.4|4
1747243500000|2025-05-14 17:25:00|1995|1989|1994.9|1988.9|1995|1989|1994.9|1988.9|2
1747243800000|2025-05-14 17:30:00|1995.1|1989.1|1995.1|1989.1|1995.1|1989.1|1995.1|1989.1|1
1747244100000|2025-05-14 17:35:00|1995|1989|1995|1989|1995|1989|1995|1989|1
1747244400000|2025-05-14 17:40:00|1995.1|1989.1|1996.9|1990.9|1996.9|1990.9|1994.9|1988.9|9
1747244700000|2025-05-14 17:45:00|1997|1991|1996.8|1990.8|1999.3|1993.3|1996.8|1990.8|17
1747245000000|2025-05-14 17:50:00|1996.6|1990.6|1995.3|1989.3|1996.8|1990.8|1995.3|1989.3|12
1747245300000|2025-05-14 17:55:00|2001.8|1983|2002|1983.3|2002.8|1984|2001.8|1983|4
1747267200000|2025-05-15 00:00:00|1998|1992|1995.5|1989.5|1998.4|1992.4|1995.5|1989.5|14
1747267500000|2025-05-15 00:05:00|1995.3|1989.3|1994.3|1988.3|1995.3|1989.3|1991.6|1985.6|20
1747267800000|2025-05-15 00:10:00|1994.5|1988.5|1994.8|1988.8|1994.8|1988.8|1994.4|1988.4|5
1747268100000|2025-05-15 00:15:00|1995|1989|1995.3|1989.3|1995.3|1989.3|1994.8|1988.8|14
1747268400000|2025-05-15 00:20:00|1995|1989|1993.6|1987.6|1995.3|1989.3|1993.6|1987.6|10
1747268700000|2025-05-15 00:25:00|1993.5|1987.5|1993.4|1987.4|1993.5|1987.5|1993.4|1987.4|4
1747269000000|2025-05-15 00:30:00|1993.8|1987.8|1994|1988|1994|1988|1993.8|1987.8|2
1747269300000|2025-05-15 00:35:00|1993.8|1987.8|1993.6|1987.6|1993.8|1987.8|1993.3|1987.3|10
1747269600000|2025-05-15 00:40:00|1993.4|1987.4|1993.8|1987.8|1994|1988|1993.4|1987.4|7
1747269900000|2025-05-15 00:45:00|1993.5|1987.5|1993|1987|1993.5|1987.5|1993|1987|4
1747270200000|2025-05-15 00:50:00|1993.3|1987.3|1993|1987|1993.3|1987.3|1993|1987|4
1747270500000|2025-05-15 00:55:00|1992.8|1986.8|1993.3|1987.3|1993.3|1987.3|1992.6|1986.6|6
1747270800000|2025-05-15 01:00:00|1993|1987|1993.3|1987.3|1993.5|1987.5|1992.8|1986.8|25
1747271100000|2025-05-15 01:05:00|1993.1|1987.1|1993.4|1987.4|1994|1988|1992.9|1986.9|23
1747271400000|2025-05-15 01:10:00|1993.1|1987.1|1993.5|1987.5|1993.8|1987.8|1992.9|1986.9|13
1747271700000|2025-05-15 01:15:00|1993.8|1987.8|1993.3|1987.3|1993.8|1987.8|1993.3|1987.3|11
1747272000000|2025-05-15 01:20:00|1993.5|1987.5|1991.3|1985.3|1993.5|1987.5|1990.9|1984.9|19
1747272300000|2025-05-15 01:25:00|1991.5|1985.5|1991|1985|1992.3|1986.3|1989.9|1983.9|37
1747272600000|2025-05-15 01:30:00|1991.1|1985.1|1990.4|1984.4|1992.3|1986.3|1990.4|1984.4|31
1747272900000|2025-05-15 01:35:00|1990.3|1984.3|1988.6|1982.6|1990.3|1984.3|1988.1|1982.1|20
1747273200000|2025-05-15 01:40:00|1988.9|1982.9|1986.8|1980.8|1988.9|1982.9|1986.8|1980.8|25
1747273500000|2025-05-15 01:45:00|1986.9|1980.9|1988.3|1982.3|1988.3|1982.3|1986.8|1980.8|20
1747273800000|2025-05-15 01:50:00|1988.5|1982.5|1989.1|1983.1|1990.5|1984.5|1988.1|1982.1|40
1747274100000|2025-05-15 01:55:00|1989.3|1983.3|1988.9|1982.9|1989.5|1983.5|1988.9|1982.9|18
1747274400000|2025-05-15 02:00:00|1988.5|1982.5|1990.8|1984.8|1991.9|1985.9|1988.5|1982.5|39
1747274700000|2025-05-15 02:05:00|1990.6|1984.6|1991.3|1985.3|1992.3|1986.3|1990.5|1984.5|22
1747275000000|2025-05-15 02:10:00|1991.5|1985.5|1992.3|1986.3|1992.3|1986.3|1991.3|1985.3|14
1747275300000|2025-05-15 02:15:00|1992|1986|1990.5|1984.5|1992.5|1986.5|1989.8|1983.8|21
1747275600000|2025-05-15 02:20:00|1990.8|1984.8|1989.3|1983.3|1991.4|1985.4|1989.3|1983.3|17
1747275900000|2025-05-15 02:25:00|1989.5|1983.5|1988.3|1982.3|1989.5|1983.5|1987.8|1981.8|14
1747276200000|2025-05-15 02:30:00|1988.5|1982.5|1988.8|1982.8|1988.8|1982.8|1986.6|1980.6|41
1747276500000|2025-05-15 02:35:00|1988.5|1982.5|1989.5|1983.5|1989.5|1983.5|1988.3|1982.3|23
1747276800000|2025-05-15 02:40:00|1989.3|1983.3|1988.3|1982.3|1989.3|1983.3|1987.8|1981.8|17
1747277100000|2025-05-15 02:45:00|1988.1|1982.1|1988.6|1982.6|1988.9|1982.9|1988|1982|16
1747277400000|2025-05-15 02:50:00|1988.5|1982.5|1988.8|1982.8|1989|1983|1987.9|1981.9|24
1747277700000|2025-05-15 02:55:00|1989|1983|1989|1983|1989.5|1983.5|1988.8|1982.8|15
1747278000000|2025-05-15 03:00:00|1988.8|1982.8|1988.3|1982.3|1988.8|1982.8|1988.1|1982.1|11
1747278300000|2025-05-15 03:05:00|1988|1982|1987.8|1981.8|1988.1|1982.1|1987.4|1981.4|24
1747278600000|2025-05-15 03:10:00|1987.5|1981.5|1988|1982|1988|1982|1987.5|1981.5|9
1747278900000|2025-05-15 03:15:00|1987.8|1981.8|1987.1|1981.1|1987.8|1981.8|1987.1|1981.1|5
1747279200000|2025-05-15 03:20:00|1986.9|1980.9|1987.8|1981.8|1989|1983|1986.9|1980.9|20
1747279500000|2025-05-15 03:25:00|1987.5|1981.5|1988.5|1982.5|1988.8|1982.8|1986.4|1980.4|48
1747279800000|2025-05-15 03:30:00|1988.8|1982.8|1988.3|1982.3|1989|1983|1988.3|1982.3|14
1747280100000|2025-05-15 03:35:00|1988.1|1982.1|1988|1982|1988.1|1982.1|1988|1982|2
1747280400000|2025-05-15 03:40:00|1988.3|1982.3|1988.4|1982.4|1988.5|1982.5|1988.3|1982.3|4
1747280700000|2025-05-15 03:45:00|1988.5|1982.5|1988.3|1982.3|1988.8|1982.8|1988.3|1982.3|7
1747281300000|2025-05-15 03:55:00|1988|1982|1987.9|1981.9|1988|1982|1987.9|1981.9|2
1747281600000|2025-05-15 04:00:00|1988|1982|1988|1982|1988.3|1982.3|1987.6|1981.6|9
1747281900000|2025-05-15 04:05:00|1987.8|1981.8|1987.8|1981.8|1988|1982|1987.5|1981.5|16
1747282200000|2025-05-15 04:10:00|1987.9|1981.9|1987.8|1981.8|1987.9|1981.9|1987.8|1981.8|2
1747282500000|2025-05-15 04:15:00|1987.6|1981.6|1987.5|1981.5|1987.8|1981.8|1987.5|1981.5|4
1747282800000|2025-05-15 04:20:00|1987.8|1981.8|1987.8|1981.8|1988|1982|1987.8|1981.8|3
1747283100000|2025-05-15 04:25:00|1987.6|1981.6|1987.5|1981.5|1987.6|1981.6|1987.5|1981.5|2
1747283400000|2025-05-15 04:30:00|1987.4|1981.4|1987.3|1981.3|1987.4|1981.4|1987.3|1981.3|2
1747283700000|2025-05-15 04:35:00|1987.1|1981.1|1986.9|1980.9|1987.1|1981.1|1986.9|1980.9|4
1747284000000|2025-05-15 04:40:00|1986.8|1980.8|1986.4|1980.4|1986.8|1980.8|1986.4|1980.4|2
1747284300000|2025-05-15 04:45:00|1985.9|1979.9|1986.4|1980.4|1986.4|1980.4|1985.9|1979.9|2
1747284600000|2025-05-15 04:50:00|1985.9|1979.9|1986.4|1980.4|1986.5|1980.5|1985.9|1979.9|3
1747284900000|2025-05-15 04:55:00|1986.1|1980.1|1985.8|1979.8|1986.4|1980.4|1985.8|1979.8|25
1747285200000|2025-05-15 05:00:00|1985.5|1979.5|1985.5|1979.5|1985.5|1979.5|1984.3|1978.3|8
1747285500000|2025-05-15 05:05:00|1985.6|1979.6|1985.9|1979.9|1986|1980|1985.6|1979.6|7
1747285800000|2025-05-15 05:10:00|1985.6|1979.6|1985.3|1979.3|1985.6|1979.6|1985.3|1979.3|6
1747286100000|2025-05-15 05:15:00|1985.1|1979.1|1984.8|1978.8|1985.1|1979.1|1984.8|1978.8|5
1747286400000|2025-05-15 05:20:00|1984.6|1978.6|1984.3|1978.3|1984.8|1978.8|1984.3|1978.3|9
1747286700000|2025-05-15 05:25:00|1983.9|1977.9|1983|1977|1983.9|1977.9|1982.6|1976.6|19
1747287000000|2025-05-15 05:30:00|1983.3|1977.3|1982.3|1976.3|1984.3|1978.3|1982.3|1976.3|61
1747287300000|2025-05-15 05:35:00|1982.5|1976.5|1982.3|1976.3|1983|1977|1982.3|1976.3|60
1747287600000|2025-05-15 05:40:00|1982|1976|1982.9|1976.9|1983.1|1977.1|1981.5|1975.5|14
1747287900000|2025-05-15 05:45:00|1983.1|1977.1|1983.9|1977.9|1983.9|1977.9|1983.1|1977.1|3
1747288200000|2025-05-15 05:50:00|1984|1978|1984.5|1978.5|1985|1979|1984|1978|12
1747288500000|2025-05-15 05:55:00|1984.3|1978.3|1985|1979|1985|1979|1984.3|1978.3|4
1747288800000|2025-05-15 06:00:00|1984.8|1978.8|1985.9|1979.9|1985.9|1979.9|1984.6|1978.6|15
1747289100000|2025-05-15 06:05:00|1986|1980|1984.9|1978.9|1987|1981|1984.8|1978.8|27
1747289400000|2025-05-15 06:10:00|1984.6|1978.6|1981.9|1975.9|1984.6|1978.6|1981.9|1975.9|19
1747289700000|2025-05-15 06:15:00|1982.1|1976.1|1982|1976|1982.4|1976.4|1981|1975|35
1747290000000|2025-05-15 06:20:00|1981.9|1975.9|1983.9|1977.9|1984.5|1978.5|1981.8|1975.8|82
1747290300000|2025-05-15 06:25:00|1984.1|1978.1|1983.5|1977.5|1984.3|1978.3|1982.3|1976.3|37
1747290600000|2025-05-15 06:30:00|1983.3|1977.3|1981.8|1975.8|1983.8|1977.8|1980.5|1974.5|41
1747290900000|2025-05-15 06:35:00|1981.5|1975.5|1982|1976|1982.1|1976.1|1979.9|1973.9|34
1747291200000|2025-05-15 06:40:00|1982.1|1976.1|1982.5|1976.5|1983.8|1977.8|1982.1|1976.1|15
1747291500000|2025-05-15 06:45:00|1982.4|1976.4|1983.6|1977.6|1983.6|1977.6|1982.4|1976.4|7
1747291800000|2025-05-15 06:50:00|1983.8|1977.8|1981.9|1975.9|1984|1978|1981.4|1975.4|54
1747292100000|2025-05-15 06:55:00|1981.6|1975.6|1986.5|1980.5|1986.5|1980.5|1981.6|1975.6|38
1747292400000|2025-05-15 07:00:00|1986.8|1980.8|1982.3|1976.3|1989.8|1983.8|1980.4|1974.4|111
1747292700000|2025-05-15 07:05:00|1982.6|1976.6|1982.6|1976.6|1985.1|1979.1|1980.9|1974.9|53
1747293000000|2025-05-15 07:10:00|1982.1|1976.1|1983.6|1977.6|1985.9|1979.9|1981.1|1975.1|70
1747293300000|2025-05-15 07:15:00|1983.9|1977.9|1984.1|1978.1|1984.4|1978.4|1981.8|1975.8|67
1747293600000|2025-05-15 07:20:00|1984.4|1978.4|1986.9|1980.9|1987.4|1981.4|1984|1978|69
1747293900000|2025-05-15 07:25:00|1986.6|1980.6|1984.9|1978.9|1987.4|1981.4|1984.4|1978.4|65
1747294200000|2025-05-15 07:30:00|1984.1|1978.1|1986.6|1980.6|1987.6|1981.6|1984.1|1978.1|59
1747294500000|2025-05-15 07:35:00|1986.4|1980.4|1988.6|1982.6|1988.6|1982.6|1985.1|1979.1|48
1747294800000|2025-05-15 07:40:00|1988.4|1982.4|1986.1|1980.1|1988.4|1982.4|1984.6|1978.6|35
1747295100000|2025-05-15 07:45:00|1985.9|1979.9|1987.1|1981.1|1987.1|1981.1|1983.9|1977.9|34
1747295400000|2025-05-15 07:50:00|1986.9|1980.9|1986.6|1980.6|1986.9|1980.9|1984.4|1978.4|37
1747295700000|2025-05-15 07:55:00|1986.4|1980.4|1985.6|1979.6|1986.4|1980.4|1983.6|1977.6|25
1747296000000|2025-05-15 08:00:00|1985.4|1979.4|1984.9|1978.9|1985.9|1979.9|1982.6|1976.6|87
1747296300000|2025-05-15 08:05:00|1984.6|1978.6|1986.1|1980.1|1986.1|1980.1|1983.9|1977.9|30
1747296600000|2025-05-15 08:10:00|1985.9|1979.9|1986.9|1980.9|1989.4|1983.4|1985.4|1979.4|46
1747296900000|2025-05-15 08:15:00|1986.6|1980.6|1985.6|1979.6|1987.4|1981.4|1984.6|1978.6|26
1747297200000|2025-05-15 08:20:00|1985.9|1979.9|1988.4|1982.4|1988.4|1982.4|1985.4|1979.4|34
1747297500000|2025-05-15 08:25:00|1988.1|1982.1|1986.9|1980.9|1988.1|1982.1|1984.9|1978.9|33
1747297800000|2025-05-15 08:30:00|1986.6|1980.6|1989.9|1983.9|1990.6|1984.6|1986.6|1980.6|51
1747298100000|2025-05-15 08:35:00|1990.1|1984.1|1989.9|1983.9|1990.4|1984.4|1989.1|1983.1|22
1747298400000|2025-05-15 08:40:00|1989.6|1983.6|1990.4|1984.4|1990.9|1984.9|1988.6|1982.6|35
1747298700000|2025-05-15 08:45:00|1990.1|1984.1|1991.4|1985.4|1991.6|1985.6|1990.1|1984.1|15
1747299000000|2025-05-15 08:50:00|1991.1|1985.1|1990.4|1984.4|1991.4|1985.4|1990.4|1984.4|18
1747299300000|2025-05-15 08:55:00|1990.6|1984.6|1991.4|1985.4|1992.1|1986.1|1989.9|1983.9|24
1747299600000|2025-05-15 09:00:00|1991.1|1985.1|1991.4|1985.4|1991.9|1985.9|1990.1|1984.1|28
1747299900000|2025-05-15 09:05:00|1991.6|1985.6|1991.4|1985.4|1992.1|1986.1|1990.9|1984.9|24
1747300200000|2025-05-15 09:10:00|1991.6|1985.6|1992.1|1986.1|1992.1|1986.1|1991.1|1985.1|33
1747300500000|2025-05-15 09:15:00|1991.9|1985.9|1991.6|1985.6|1992.6|1986.6|1990.9|1984.9|18
1747300800000|2025-05-15 09:20:00|1991.9|1985.9|1992.6|1986.6|1992.6|1986.6|1991.4|1985.4|22
1747301100000|2025-05-15 09:25:00|1992.4|1986.4|1991.1|1985.1|1992.4|1986.4|1991.1|1985.1|15
1747301400000|2025-05-15 09:30:00|1990.9|1984.9|1991.1|1985.1|1991.4|1985.4|1990.1|1984.1|40
1747301700000|2025-05-15 09:35:00|1990.9|1984.9|1991.4|1985.4|1991.9|1985.9|1989.6|1983.6|38
1747302000000|2025-05-15 09:40:00|1991.1|1985.1|1990.6|1984.6|1991.6|1985.6|1990.4|1984.4|22
1747302300000|2025-05-15 09:45:00|1990.4|1984.4|1990.6|1984.6|1990.9|1984.9|1990.1|1984.1|8
1747302600000|2025-05-15 09:50:00|1990.9|1984.9|1991.4|1985.4|1991.6|1985.6|1989.9|1983.9|17
1747302900000|2025-05-15 09:55:00|1991.1|1985.1|1991.9|1985.9|1991.9|1985.9|1990.6|1984.6|12
1747303200000|2025-05-15 10:00:00|1992.1|1986.1|1992.4|1986.4|1992.6|1986.6|1991.6|1985.6|14
1747303500000|2025-05-15 10:05:00|1992.1|1986.1|1993.6|1987.6|1994.9|1988.9|1992.1|1986.1|22
1747303800000|2025-05-15 10:10:00|1993.4|1987.4|1995.6|1989.6|1995.9|1989.9|1993.4|1987.4|16
1747304100000|2025-05-15 10:15:00|1995.4|1989.4|1995.4|1989.4|1995.6|1989.6|1994.4|1988.4|24
1747304400000|2025-05-15 10:20:00|1995.1|1989.1|1995.4|1989.4|1995.4|1989.4|1994.6|1988.6|16
1747304700000|2025-05-15 10:25:00|1994.9|1988.9|1994.9|1988.9|1995.4|1989.4|1994.1|1988.1|25
1747305000000|2025-05-15 10:30:00|1995.1|1989.1|1996.6|1990.6|1997.1|1991.1|1994.9|1988.9|28
1747305300000|2025-05-15 10:35:00|1996.4|1990.4|1997.4|1991.4|1997.4|1991.4|1994.9|1988.9|21
1747305600000|2025-05-15 10:40:00|1997.1|1991.1|1994.6|1988.6|1997.1|1991.1|1994.4|1988.4|28
1747305900000|2025-05-15 10:45:00|1994.4|1988.4|1993.9|1987.9|1994.4|1988.4|1992.6|1986.6|24
1747306200000|2025-05-15 10:50:00|1993.6|1987.6|1995.1|1989.1|1995.1|1989.1|1993.4|1987.4|14
1747306500000|2025-05-15 10:55:00|1994.6|1988.6|1993.6|1987.6|1994.6|1988.6|1993.1|1987.1|20
1747306800000|2025-05-15 11:00:00|1993.9|1987.9|1994.1|1988.1|1995.1|1989.1|1993.9|1987.9|25
1747307100000|2025-05-15 11:05:00|1994.4|1988.4|1994.6|1988.6|1994.9|1988.9|1994.1|1988.1|19
1747307400000|2025-05-15 11:10:00|1993.9|1987.9|1994.4|1988.4|1994.4|1988.4|1993.1|1987.1|9
1747307700000|2025-05-15 11:15:00|1994.6|1988.6|1993.9|1987.9|1995.1|1989.1|1992.4|1986.4|27
1747308000000|2025-05-15 11:20:00|1993.6|1987.6|1993.4|1987.4|1995.4|1989.4|1992.6|1986.6|21
1747308300000|2025-05-15 11:25:00|1993.9|1987.9|1992.1|1986.1|1994.6|1988.6|1991.1|1985.1|21
1747308600000|2025-05-15 11:30:00|1991.9|1985.9|1992.6|1986.6|1992.6|1986.6|1991.6|1985.6|14
1747308900000|2025-05-15 11:35:00|1992.9|1986.9|1993.1|1987.1|1993.4|1987.4|1992.1|1986.1|19
1747309200000|2025-05-15 11:40:00|1992.9|1986.9|1991.9|1985.9|1993.6|1987.6|1991.9|1985.9|19
1747309500000|2025-05-15 11:45:00|1991.6|1985.6|1990.3|1984.3|1991.9|1985.9|1989.3|1983.3|44
1747309800000|2025-05-15 11:50:00|1990.4|1984.4|1989.4|1983.4|1990.9|1984.9|1989.1|1983.1|38
1747310100000|2025-05-15 11:55:00|1989.6|1983.6|1986.9|1980.9|1990.1|1984.1|1986.1|1980.1|39
1747310400000|2025-05-15 12:00:00|1986.6|1980.6|1987.9|1981.9|1987.9|1981.9|1985.6|1979.6|44
1747310700000|2025-05-15 12:05:00|1987.6|1981.6|1985.4|1979.4|1987.9|1981.9|1985.1|1979.1|26
1747311000000|2025-05-15 12:10:00|1985.6|1979.6|1988.1|1982.1|1988.4|1982.4|1985.6|1979.6|19
1747311300000|2025-05-15 12:15:00|1987.9|1981.9|1987.6|1981.6|1989.4|1983.4|1987.1|1981.1|29
1747311600000|2025-05-15 12:20:00|1987.4|1981.4|1988.4|1982.4|1988.4|1982.4|1986.4|1980.4|33
1747311900000|2025-05-15 12:25:00|1988.1|1982.1|1989.9|1983.9|1990.9|1984.9|1987.6|1981.6|39
1747312200000|2025-05-15 12:30:00|1989.6|1983.6|1990.1|1984.1|1991.1|1985.1|1988.1|1982.1|41
1747312500000|2025-05-15 12:35:00|1989.9|1983.9|1990.9|1984.9|1991.1|1985.1|1989.1|1983.1|27
1747312800000|2025-05-15 12:40:00|1990.6|1984.6|1990.9|1984.9|1992.4|1986.4|1989.9|1983.9|29
1747313100000|2025-05-15 12:45:00|1990.6|1984.6|1990.6|1984.6|1990.9|1984.9|1989.6|1983.6|37
1747313400000|2025-05-15 12:50:00|1990.4|1984.4|1991.6|1985.6|1992.6|1986.6|1989.9|1983.9|32
1747313700000|2025-05-15 12:55:00|1991.4|1985.4|1992.4|1986.4|1992.6|1986.6|1990.4|1984.4|40
1747314000000|2025-05-15 13:00:00|1992.6|1986.6|1992.4|1986.4|1992.6|1986.6|1989.4|1983.4|104
1747314300000|2025-05-15 13:05:00|1992.1|1986.1|1992.6|1986.6|1993.6|1987.6|1990.9|1984.9|51
1747314600000|2025-05-15 13:10:00|1992.4|1986.4|1992.9|1986.9|1993.9|1987.9|1991.9|1985.9|43
1747314900000|2025-05-15 13:15:00|1992.6|1986.6|1992.1|1986.1|1994.1|1988.1|1991.4|1985.4|42
1747315200000|2025-05-15 13:20:00|1991.9|1985.9|1992.6|1986.6|1992.6|1986.6|1991.4|1985.4|28
1747315500000|2025-05-15 13:25:00|1992.4|1986.4|1992.6|1986.6|1992.6|1986.6|1990.6|1984.6|28
1747315800000|2025-05-15 13:30:00|1992.4|1986.4|1990.6|1984.6|1992.4|1986.4|1987.9|1981.9|51
1747316100000|2025-05-15 13:35:00|1990.4|1984.4|1990.9|1984.9|1991.9|1985.9|1989.9|1983.9|45
1747316400000|2025-05-15 13:40:00|1990.6|1984.6|1991.1|1985.1|1991.4|1985.4|1989.6|1983.6|31
1747316700000|2025-05-15 13:45:00|1990.9|1984.9|1990.6|1984.6|1990.9|1984.9|1988.4|1982.4|32
1747317000000|2025-05-15 13:50:00|1990.4|1984.4|1991.6|1985.6|1992.1|1986.1|1990.1|1984.1|32
1747317300000|2025-05-15 13:55:00|1991.4|1985.4|1993.1|1987.1|1994.1|1988.1|1991.1|1985.1|52
1747317600000|2025-05-15 14:00:00|1993.4|1987.4|1994.4|1988.4|1994.9|1988.9|1992.9|1986.9|36
1747317900000|2025-05-15 14:05:00|1994.6|1988.6|1995.4|1989.4|1995.6|1989.6|1994.1|1988.1|35
1747318200000|2025-05-15 14:10:00|1995.1|1989.1|1994.1|1988.1|1995.9|1989.9|1993.6|1987.6|35
1747318500000|2025-05-15 14:15:00|1993.9|1987.9|1994.9|1988.9|1995.1|1989.1|1993.9|1987.9|22
1747318800000|2025-05-15 14:20:00|1995.1|1989.1|1994.6|1988.6|1995.4|1989.4|1993.9|1987.9|26
1747319100000|2025-05-15 14:25:00|1994.9|1988.9|1994.9|1988.9|1995.4|1989.4|1994.1|1988.1|35
1747319400000|2025-05-15 14:30:00|1994.6|1988.6|1994.9|1988.9|1994.9|1988.9|1993.9|1987.9|31
1747319700000|2025-05-15 14:35:00|1995.1|1989.1|1995.6|1989.6|1995.9|1989.9|1994.1|1988.1|30
1747320000000|2025-05-15 14:40:00|1996.1|1990.1|1996.4|1990.4|1997.1|1991.1|1995.9|1989.9|13
1747320300000|2025-05-15 14:45:00|1996.6|1990.6|1997.9|1991.9|1998.1|1992.1|1996.6|1990.6|16
1747320600000|2025-05-15 14:50:00|1997.6|1991.6|1998.4|1992.4|1998.4|1992.4|1997.4|1991.4|12
1747320900000|2025-05-15 14:55:00|1998.1|1992.1|1997.9|1991.9|1998.1|1992.1|1997.1|1991.1|25
1747321200000|2025-05-15 15:00:00|1998.1|1992.1|1997.6|1991.6|1998.6|1992.6|1997.4|1991.4|15
1747321500000|2025-05-15 15:05:00|1997.9|1991.9|1999.1|1993.1|1999.1|1993.1|1997.9|1991.9|21
1747321800000|2025-05-15 15:10:00|1998.9|1992.9|1998.6|1992.6|1998.9|1992.9|1998.4|1992.4|13
1747322100000|2025-05-15 15:15:00|1998.4|1992.4|1998.4|1992.4|1998.6|1992.6|1997.4|1991.4|12
1747322400000|2025-05-15 15:20:00|1998.1|1992.1|1997.6|1991.6|1998.1|1992.1|1997.4|1991.4|11
1747322700000|2025-05-15 15:25:00|1997.9|1991.9|1997.1|1991.1|1997.9|1991.9|1996.6|1990.6|16
1747323000000|2025-05-15 15:30:00|1997.4|1991.4|1999.1|1993.1|2000.4|1994.4|1997.4|1991.4|31
1747323300000|2025-05-15 15:35:00|1999.4|1993.4|1999.1|1993.1|1999.6|1993.6|1999.1|1993.1|18
1747323600000|2025-05-15 15:40:00|1998.9|1992.9|1997.6|1991.6|1999.1|1993.1|1997.6|1991.6|27
1747323900000|2025-05-15 15:45:00|1997.4|1991.4|2001.5|1995.5|2002.4|1996.4|1997.4|1991.4|35
1747324200000|2025-05-15 15:50:00|2001.3|1995.3|2007.1|2001.1|2007.3|2001.3|2001.3|1995.3|56
1747324500000|2025-05-15 15:55:00|2006.4|2000.4|2007|2001|2007.9|2001.9|2005.6|1999.6|85
1747324800000|2025-05-15 16:00:00|2006.4|2000.4|2006.1|2000.1|2006.6|2000.6|2005.4|1999.4|20
1747325100000|2025-05-15 16:05:00|2006.4|2000.4|2006.1|2000.1|2006.9|2000.9|2005.6|1999.6|13
1747325400000|2025-05-15 16:10:00|2006.4|2000.4|2006.1|2000.1|2006.6|2000.6|2005.9|1999.9|6
1747325700000|2025-05-15 16:15:00|2005.9|1999.9|2005.9|1999.9|2005.9|1999.9|2004.9|1998.9|6
1747326000000|2025-05-15 16:20:00|2005.6|1999.6|2005.6|1999.6|2005.6|1999.6|2005.4|1999.4|3
1747326300000|2025-05-15 16:25:00|2005.4|1999.4|2004.1|1998.1|2005.4|1999.4|2003.6|1997.6|9
1747326600000|2025-05-15 16:30:00|2004.4|1998.4|2005.6|1999.6|2006.1|2000.1|2004.1|1998.1|7
1747326900000|2025-05-15 16:35:00|2004.8|1998.8|2004.1|1998.1|2004.9|1998.9|2004.1|1998.1|9
1747327200000|2025-05-15 16:40:00|2003.9|1997.9|2004.9|1998.9|2004.9|1998.9|2003.9|1997.9|7
1747327500000|2025-05-15 16:45:00|2004.4|1998.4|2003.9|1997.9|2004.4|1998.4|2003.9|1997.9|2
1747327800000|2025-05-15 16:50:00|2003.6|1997.6|2004.1|1998.1|2004.1|1998.1|2003.4|1997.4|3
1747328100000|2025-05-15 16:55:00|2004|1998|2005.8|1999.8|2005.9|1999.9|2004|1998|19
1747328400000|2025-05-15 17:00:00|2006|2000|2005|1999|2006|2000|2004.6|1998.6|8
1747328700000|2025-05-15 17:05:00|2004.5|1998.5|2005.3|1999.3|2005.5|1999.5|2004.5|1998.5|6
1747329000000|2025-05-15 17:10:00|2005.5|1999.5|2006.3|2000.3|2006.3|2000.3|2005.1|1999.1|5
1747329300000|2025-05-15 17:15:00|2006.1|2000.1|2006.3|2000.3|2007|2001|2006.1|2000.1|3
1747329600000|2025-05-15 17:20:00|2006.1|2000.1|2006.5|2000.5|2006.5|2000.5|2006.1|2000.1|3
1747329900000|2025-05-15 17:25:00|2006.4|2000.4|2006.6|2000.6|2007.1|2001.1|2006.1|2000.1|15
1747330200000|2025-05-15 17:30:00|2006.4|2000.4|2006.1|2000.1|2006.4|2000.4|2005.9|1999.9|4
1747330500000|2025-05-15 17:35:00|2005.9|1999.9|2006.3|2000.3|2006.3|2000.3|2005.9|1999.9|3
1747330800000|2025-05-15 17:40:00|2006.4|2000.4|2004.9|1998.9|2006.8|2000.8|2004.9|1998.9|9
1747331100000|2025-05-15 17:45:00|2005.1|1999.1|2005.3|1999.3|2005.3|1999.3|2005|1999|8
1747331400000|2025-05-15 17:50:00|2005|1999|2005.8|1999.8|2005.8|1999.8|2005|1999|4
1747331700000|2025-05-15 17:55:00|2012.3|1993.5|2012.8|1994|2012.8|1994|2012.3|1993.5|2
1747353600000|2025-05-16 00:00:00|2002.4|1996.4|1999.9|1993.9|2002.6|1996.6|1999.6|1993.6|33
1747353900000|2025-05-16 00:05:00|1999.5|1993.5|2000.9|1994.9|2001.3|1995.3|1999.5|1993.5|11
1747354200000|2025-05-16 00:10:00|2000.6|1994.6|2001.8|1995.8|2001.9|1995.9|2000.4|1994.4|10
1747354500000|2025-05-16 00:15:00|2002|1996|2002|1996|2002.3|1996.3|2001.8|1995.8|7
1747354800000|2025-05-16 00:20:00|2002.3|1996.3|2002|1996|2002.3|1996.3|2001.8|1995.8|11
1747355100000|2025-05-16 00:25:00|2001.9|1995.9|2001.1|1995.1|2001.9|1995.9|2001.1|1995.1|9
1747355400000|2025-05-16 00:30:00|2001.3|1995.3|2001.5|1995.5|2001.5|1995.5|2001.3|1995.3|2
1747355700000|2025-05-16 00:35:00|2001.4|1995.4|2001.4|1995.4|2001.4|1995.4|2001.4|1995.4|1
1747356000000|2025-05-16 00:40:00|2001.3|1995.3|2000.4|1994.4|2001.3|1995.3|2000.4|1994.4|2
1747356300000|2025-05-16 00:45:00|2000.1|1994.1|1999.4|1993.4|2000.3|1994.3|1999.4|1993.4|8
1747356600000|2025-05-16 00:50:00|1999.6|1993.6|1999.6|1993.6|1999.6|1993.6|1999.6|1993.6|1
1747356900000|2025-05-16 00:55:00|1999.4|1993.4|1999.5|1993.5|1999.5|1993.5|1999.4|1993.4|2
1747357200000|2025-05-16 01:00:00|1999.8|1993.8|2001.1|1995.1|2004|1998|1999.8|1993.8|73
1747357500000|2025-05-16 01:05:00|2001.3|1995.3|2000.1|1994.1|2001.8|1995.8|1999.9|1993.9|23
1747357800000|2025-05-16 01:10:00|2000.3|1994.3|2000.9|1994.9|2001.3|1995.3|2000.1|1994.1|18
1747358100000|2025-05-16 01:15:00|2000.8|1994.8|1999.1|1993.1|2000.8|1994.8|1998.8|1992.8|49
1747358400000|2025-05-16 01:20:00|1999.3|1993.3|2000.3|1994.3|2000.5|1994.5|1999.3|1993.3|22
1747358700000|2025-05-16 01:25:00|2000.1|1994.1|1998.6|1992.6|2000.1|1994.1|1998.4|1992.4|29
1747359000000|2025-05-16 01:30:00|1998.5|1992.5|1999.5|1993.5|1999.5|1993.5|1998.4|1992.4|4
1747359300000|2025-05-16 01:35:00|1999.8|1993.8|1999.6|1993.6|2001|1995|1998.9|1992.9|24
1747359600000|2025-05-16 01:40:00|1999.9|1993.9|1999.5|1993.5|2000.4|1994.4|1999.5|1993.5|20
1747359900000|2025-05-16 01:45:00|1999.3|1993.3|1999.6|1993.6|2001|1995|1999.3|1993.3|18
1747360200000|2025-05-16 01:50:00|1999.4|1993.4|1998.4|1992.4|1999.4|1993.4|1996.8|1990.8|21
1747360500000|2025-05-16 01:55:00|1998.3|1992.3|2000.3|1994.3|2000.3|1994.3|1998.3|1992.3|21
1747360800000|2025-05-16 02:00:00|2001|1995|1998.3|1992.3|2001|1995|1996.9|1990.9|36
1747361100000|2025-05-16 02:05:00|1998.4|1992.4|1998.4|1992.4|1999.5|1993.5|1997.8|1991.8|21
1747361400000|2025-05-16 02:10:00|1998.3|1992.3|1998.3|1992.3|1998.5|1992.5|1997.8|1991.8|20
1747361700000|2025-05-16 02:15:00|1998|1992|1999|1993|1999|1993|1998|1992|10
1747362000000|2025-05-16 02:20:00|1998.8|1992.8|1999.1|1993.1|1999.1|1993.1|1998.6|1992.6|12
1747362300000|2025-05-16 02:25:00|1999.3|1993.3|1999|1993|1999.4|1993.4|1998.6|1992.6|11
1747362600000|2025-05-16 02:30:00|1999.4|1993.4|1999.1|1993.1|1999.4|1993.4|1996.8|1990.8|54
1747362900000|2025-05-16 02:35:00|1998.6|1992.6|1999.1|1993.1|1999.1|1993.1|1998.4|1992.4|10
1747363200000|2025-05-16 02:40:00|1999|1993|1999.9|1993.9|1999.9|1993.9|1998.9|1992.9|15
1747363500000|2025-05-16 02:45:00|2000.1|1994.1|1999.1|1993.1|2000.1|1994.1|1998.8|1992.8|23
1747363800000|2025-05-16 02:50:00|1998.9|1992.9|1998.3|1992.3|1999.1|1993.1|1998.1|1992.1|36
1747364100000|2025-05-16 02:55:00|1998.5|1992.5|1997.8|1991.8|1998.5|1992.5|1997.3|1991.3|18
1747364400000|2025-05-16 03:00:00|1997.5|1991.5|1995.9|1989.9|1997.6|1991.6|1995.6|1989.6|18
1747364700000|2025-05-16 03:05:00|1995.8|1989.8|1995.1|1989.1|1995.9|1989.9|1995.1|1989.1|14
1747365000000|2025-05-16 03:10:00|1994.9|1988.9|1995.6|1989.6|1996.1|1990.1|1994.9|1988.9|17
1747365300000|2025-05-16 03:15:00|1995.8|1989.8|1995.4|1989.4|1996|1990|1995.3|1989.3|9
1747365600000|2025-05-16 03:20:00|1995.1|1989.1|1995.1|1989.1|1995.5|1989.5|1994.9|1988.9|10
1747365900000|2025-05-16 03:25:00|1995.4|1989.4|1996|1990|1996.8|1990.8|1995.4|1989.4|15
1747366200000|2025-05-16 03:30:00|1996.3|1990.3|1996.5|1990.5|1996.8|1990.8|1996|1990|8
1747366500000|2025-05-16 03:35:00|1996.6|1990.6|1996.1|1990.1|1996.6|1990.6|1996.1|1990.1|3
1747366800000|2025-05-16 03:40:00|1995.8|1989.8|1995.9|1989.9|1995.9|1989.9|1995.8|1989.8|2
1747367100000|2025-05-16 03:45:00|1995.4|1989.4|1994.6|1988.6|1995.4|1989.4|1994.6|1988.6|3
1747367400000|2025-05-16 03:50:00|1994.9|1988.9|1993.8|1987.8|1995.1|1989.1|1993.8|1987.8|6
1747367700000|2025-05-16 03:55:00|1993.9|1987.9|1993.4|1987.4|1993.9|1987.9|1992.3|1986.3|9
1747368000000|2025-05-16 04:00:00|1993.5|1987.5|1992.9|1986.9|1993.5|1987.5|1992.6|1986.6|7
1747368300000|2025-05-16 04:05:00|1993.1|1987.1|1994.5|1988.5|1994.8|1988.8|1993.1|1987.1|6
1747368600000|2025-05-16 04:10:00|1994.6|1988.6|1994.6|1988.6|1994.6|1988.6|1994.6|1988.6|1
1747368900000|2025-05-16 04:15:00|1994.8|1988.8|1994.8|1988.8|1994.8|1988.8|1994.8|1988.8|1
1747369200000|2025-05-16 04:20:00|1994.5|1988.5|1994.5|1988.5|1994.5|1988.5|1994.5|1988.5|1
1747369500000|2025-05-16 04:25:00|1994.4|1988.4|1994.4|1988.4|1994.4|1988.4|1994.4|1988.4|1
1747371000000|2025-05-16 04:50:00|1994.3|1988.3|1993.8|1987.8|1994.3|1988.3|1993.8|1987.8|2
1747371300000|2025-05-16 04:55:00|1993.5|1987.5|1993|1987|1993.5|1987.5|1993|1987|3
1747371600000|2025-05-16 05:00:00|1992.9|1986.9|1993.1|1987.1|1993.5|1987.5|1992.9|1986.9|8
1747371900000|2025-05-16 05:05:00|1993|1987|1993.3|1987.3|1993.3|1987.3|1992.4|1986.4|10
1747372200000|2025-05-16 05:10:00|1993|1987|1992|1986|1993|1987|1992|1986|7
1747372500000|2025-05-16 05:15:00|1992.6|1986.6|1992.6|1986.6|1993.6|1987.6|1992.6|1986.6|23
1747372800000|2025-05-16 05:20:00|1992.8|1986.8|1991.8|1985.8|1992.8|1986.8|1991.5|1985.5|37
1747373100000|2025-05-16 05:25:00|1992|1986|1995.8|1989.8|1996.5|1990.5|1992|1986|16
1747373400000|2025-05-16 05:30:00|1996|1990|1991.3|1985.3|1997|1991|1990.9|1984.9|38
1747373700000|2025-05-16 05:35:00|1991.8|1985.8|1991.5|1985.5|1992.6|1986.6|1991.5|1985.5|17
1747374000000|2025-05-16 05:40:00|1991.3|1985.3|1990.9|1984.9|1991.3|1985.3|1990.4|1984.4|20
1747374300000|2025-05-16 05:45:00|1990.8|1984.8|1990.9|1984.9|1991.8|1985.8|1990.4|1984.4|32
1747374600000|2025-05-16 05:50:00|1991.3|1985.3|1989.1|1983.1|1991.3|1985.3|1989.1|1983.1|17
1747374900000|2025-05-16 05:55:00|1989.5|1983.5|1988.9|1982.9|1990.4|1984.4|1988.9|1982.9|19
1747375200000|2025-05-16 06:00:00|1988.8|1982.8|1988.9|1982.9|1989.1|1983.1|1988.1|1982.1|16
1747375500000|2025-05-16 06:05:00|1989.1|1983.1|1989.3|1983.3|1989.3|1983.3|1988|1982|31
1747375800000|2025-05-16 06:10:00|1989|1983|1989|1983|1989.3|1983.3|1988.3|1982.3|27
1747376100000|2025-05-16 06:15:00|1988.8|1982.8|1991.3|1985.3|1992|1986|1988.8|1982.8|42
1747376400000|2025-05-16 06:20:00|1991.5|1985.5|1989.9|1983.9|1992.3|1986.3|1989.9|1983.9|21
1747376700000|2025-05-16 06:25:00|1990|1984|1988.8|1982.8|1990.4|1984.4|1988.4|1982.4|25
1747377000000|2025-05-16 06:30:00|1988.5|1982.5|1990.5|1984.5|1990.5|1984.5|1988.4|1982.4|30
1747377300000|2025-05-16 06:35:00|1990.4|1984.4|1991.3|1985.3|1991.3|1985.3|1990|1984|38
1747377600000|2025-05-16 06:40:00|1991|1985|1990.5|1984.5|1991.6|1985.6|1989.8|1983.8|35
1747377900000|2025-05-16 06:45:00|1990.3|1984.3|1991|1985|1991|1985|1990.3|1984.3|14
1747378200000|2025-05-16 06:50:00|1990.9|1984.9|1989.6|1983.6|1992|1986|1989.3|1983.3|54
1747378500000|2025-05-16 06:55:00|1989.5|1983.5|1990.3|1984.3|1990.3|1984.3|1987.4|1981.4|43
1747378800000|2025-05-16 07:00:00|1990.8|1984.8|1988|1982|1993|1987|1987.9|1981.9|86
1747379100000|2025-05-16 07:05:00|1988.3|1982.3|1988.4|1982.4|1988.4|1982.4|1985.1|1979.1|43
1747379400000|2025-05-16 07:10:00|1988.1|1982.1|1989|1983|1990.6|1984.6|1987.1|1981.1|50
1747379700000|2025-05-16 07:15:00|1989.3|1983.3|1991.4|1985.4|1991.9|1985.9|1989.3|1983.3|58
1747380000000|2025-05-16 07:20:00|1991.1|1985.1|1988.9|1982.9|1992.4|1986.4|1988.4|1982.4|68
1747380300000|2025-05-16 07:25:00|1988.6|1982.6|1989.4|1983.4|1990.6|1984.6|1987.9|1981.9|59
1747380600000|2025-05-16 07:30:00|1989.1|1983.1|1990.4|1984.4|1990.9|1984.9|1988.9|1982.9|68
1747380900000|2025-05-16 07:35:00|1990.6|1984.6|1992.4|1986.4|1992.9|1986.9|1990.4|1984.4|42
1747381200000|2025-05-16 07:40:00|1992.6|1986.6|1992.4|1986.4|1992.6|1986.6|1991.1|1985.1|17
1747381500000|2025-05-16 07:45:00|1992.1|1986.1|1992.9|1986.9|1993.4|1987.4|1992.1|1986.1|27
1747381800000|2025-05-16 07:50:00|1992.6|1986.6|1992.4|1986.4|1993.9|1987.9|1991.6|1985.6|42
1747382100000|2025-05-16 07:55:00|1992.1|1986.1|1994.9|1988.9|1995.1|1989.1|1991.1|1985.1|40
1747382400000|2025-05-16 08:00:00|1994.4|1988.4|1992.9|1986.9|1994.6|1988.6|1992.1|1986.1|50
1747382700000|2025-05-16 08:05:00|1993.1|1987.1|1991.9|1985.9|1993.6|1987.6|1990.1|1984.1|61
1747383000000|2025-05-16 08:10:00|1991.6|1985.6|1993.1|1987.1|1993.4|1987.4|1991.4|1985.4|51
1747383300000|2025-05-16 08:15:00|1992.9|1986.9|1994.1|1988.1|1994.6|1988.6|1992.9|1986.9|26
1747383600000|2025-05-16 08:20:00|1993.9|1987.9|1993.9|1987.9|1994.9|1988.9|1993.4|1987.4|16
1747383900000|2025-05-16 08:25:00|1994.1|1988.1|1994.1|1988.1|1994.4|1988.4|1993.4|1987.4|10
1747384200000|2025-05-16 08:30:00|1994.4|1988.4|1995.9|1989.9|1996.6|1990.6|1994.4|1988.4|52
1747384500000|2025-05-16 08:35:00|1995.6|1989.6|1997.6|1991.6|1998.1|1992.1|1995.6|1989.6|37
1747384800000|2025-05-16 08:40:00|1997.4|1991.4|1997.9|1991.9|1998.9|1992.9|1997.1|1991.1|39
1747385100000|2025-05-16 08:45:00|1997.6|1991.6|1998.1|1992.1|1998.6|1992.6|1997.4|1991.4|25
1747385400000|2025-05-16 08:50:00|1997.9|1991.9|1998.1|1992.1|1998.6|1992.6|1997.4|1991.4|24
1747385700000|2025-05-16 08:55:00|1997.9|1991.9|1999.4|1993.4|1999.4|1993.4|1997.9|1991.9|33
1747386000000|2025-05-16 09:00:00|1999.1|1993.1|1998.6|1992.6|1999.1|1993.1|1997.9|1991.9|21
1747386300000|2025-05-16 09:05:00|1998.9|1992.9|2000.4|1994.4|2000.4|1994.4|1997.6|1991.6|29
1747386600000|2025-05-16 09:10:00|2000.1|1994.1|1999.1|1993.1|2000.1|1994.1|1998.4|1992.4|20
1747386900000|2025-05-16 09:15:00|1998.9|1992.9|1999.1|1993.1|1999.4|1993.4|1998.1|1992.1|20
1747387200000|2025-05-16 09:20:00|1998.9|1992.9|1998.9|1992.9|1999.1|1993.1|1997.6|1991.6|21
1747387500000|2025-05-16 09:25:00|1998.6|1992.6|1998.9|1992.9|1998.9|1992.9|1998.1|1992.1|14
1747387800000|2025-05-16 09:30:00|1998.6|1992.6|1997.9|1991.9|1999.1|1993.1|1997.6|1991.6|13
1747388100000|2025-05-16 09:35:00|1997.6|1991.6|1996.9|1990.9|1997.6|1991.6|1996.6|1990.6|14
1747388400000|2025-05-16 09:40:00|1996.4|1990.4|1997.6|1991.6|1997.9|1991.9|1996.4|1990.4|16
1747388700000|2025-05-16 09:45:00|1998.1|1992.1|1998.1|1992.1|1998.4|1992.4|1997.6|1991.6|16
1747389000000|2025-05-16 09:50:00|1997.9|1991.9|1998.4|1992.4|1998.6|1992.6|1997.9|1991.9|11
1747389300000|2025-05-16 09:55:00|1998.6|1992.6|1998.1|1992.1|1998.6|1992.6|1998.1|1992.1|7
1747389600000|2025-05-16 10:00:00|1998.4|1992.4|1998.6|1992.6|1998.6|1992.6|1998.1|1992.1|14
1747389900000|2025-05-16 10:05:00|1998.4|1992.4|1998.1|1992.1|1998.6|1992.6|1997.4|1991.4|11
1747390200000|2025-05-16 10:10:00|1998.4|1992.4|1998.6|1992.6|1998.6|1992.6|1998.1|1992.1|6
1747390500000|2025-05-16 10:15:00|1999.1|1993.1|1999.6|1993.6|1999.9|1993.9|1999.1|1993.1|3
1747390800000|2025-05-16 10:20:00|1999.4|1993.4|1999.6|1993.6|2000.4|1994.4|1999.4|1993.4|13
1747391100000|2025-05-16 10:25:00|1999.9|1993.9|1999.4|1993.4|1999.9|1993.9|1998.9|1992.9|11
1747391400000|2025-05-16 10:30:00|1999.6|1993.6|1998.9|1992.9|1999.6|1993.6|1998.4|1992.4|12
1747391700000|2025-05-16 10:35:00|1998.6|1992.6|1997.6|1991.6|1998.6|1992.6|1997.1|1991.1|18
1747392000000|2025-05-16 10:40:00|1997.9|1991.9|1998.4|1992.4|1998.4|1992.4|1997.6|1991.6|87
1747392300000|2025-05-16 10:45:00|1998.1|1992.1|1998.6|1992.6|1998.9|1992.9|1997.1|1991.1|30
1747392600000|2025-05-16 10:50:00|1998.4|1992.4|1997.9|1991.9|1998.4|1992.4|1997.6|1991.6|34
1747392900000|2025-05-16 10:55:00|1998.1|1992.1|1999.9|1993.9|1999.9|1993.9|1997.9|1991.9|26
1747393200000|2025-05-16 11:00:00|2000.1|1994.1|1998.9|1992.9|2000.1|1994.1|1998.6|1992.6|31
1747393500000|2025-05-16 11:05:00|1999.1|1993.1|1998.9|1992.9|1999.1|1993.1|1998.6|1992.6|4
1747393800000|2025-05-16 11:10:00|1998.6|1992.6|1998.9|1992.9|1999.6|1993.6|1997.9|1991.9|21
1747394100000|2025-05-16 11:15:00|1999.1|1993.1|1998.9|1992.9|1999.1|1993.1|1998.4|1992.4|6
1747394400000|2025-05-16 11:20:00|1999.1|1993.1|1998.4|1992.4|1999.4|1993.4|1998.4|1992.4|9
1747394700000|2025-05-16 11:25:00|1998.1|1992.1|1998.1|1992.1|1998.4|1992.4|1997.6|1991.6|16
1747395000000|2025-05-16 11:30:00|1997.9|1991.9|1999.1|1993.1|1999.1|1993.1|1997.9|1991.9|14
1747395300000|2025-05-16 11:35:00|1998.9|1992.9|1998.1|1992.1|1998.9|1992.9|1998.1|1992.1|8
1747395600000|2025-05-16 11:40:00|1997.9|1991.9|1998.6|1992.6|1998.9|1992.9|1997.6|1991.6|7
1747395900000|2025-05-16 11:45:00|1998.9|1992.9|1998.1|1992.1|1998.9|1992.9|1998.1|1992.1|12
1747396200000|2025-05-16 11:50:00|1998.4|1992.4|1998.4|1992.4|1998.9|1992.9|1997.6|1991.6|18
1747396500000|2025-05-16 11:55:00|1997.9|1991.9|1997.9|1991.9|1998.4|1992.4|1997.4|1991.4|25
1747396800000|2025-05-16 12:00:00|1997.6|1991.6|1999.4|1993.4|1999.6|1993.6|1997.4|1991.4|35
1747397100000|2025-05-16 12:05:00|1999.1|1993.1|1999.4|1993.4|1999.4|1993.4|1998.1|1992.1|24
1747397400000|2025-05-16 12:10:00|1999.1|1993.1|1999.6|1993.6|2000.1|1994.1|1998.9|1992.9|29
1747397700000|2025-05-16 12:15:00|1999.9|1993.9|1999.9|1993.9|2000.1|1994.1|1999.6|1993.6|9
1747398000000|2025-05-16 12:20:00|2000.1|1994.1|2000.4|1994.4|2000.4|1994.4|1998.9|1992.9|11
1747398300000|2025-05-16 12:25:00|2000.1|1994.1|2003.4|1997.4|2003.6|1997.6|2000.1|1994.1|27
1747398600000|2025-05-16 12:30:00|2003.1|1997.1|2002.9|1996.9|2003.1|1997.1|2002.1|1996.1|19
1747398900000|2025-05-16 12:35:00|2002.6|1996.6|2003.1|1997.1|2003.4|1997.4|2002.6|1996.6|10
1747399200000|2025-05-16 12:40:00|2003.4|1997.4|2004.4|1998.4|2004.4|1998.4|2002.6|1996.6|26
1747399500000|2025-05-16 12:45:00|2004.6|1998.6|2003.9|1997.9|2005.6|1999.6|2003.4|1997.4|33
1747399800000|2025-05-16 12:50:00|2003.6|1997.6|2003.9|1997.9|2004.6|1998.6|2002.9|1996.9|31
1747400100000|2025-05-16 12:55:00|2004.1|1998.1|2001.1|1995.1|2004.9|1998.9|2001.1|1995.1|44
1747400400000|2025-05-16 13:00:00|2001.4|1995.4|2004.6|1998.6|2005.9|1999.9|1999.8|1993.8|154
1747400700000|2025-05-16 13:05:00|2004.9|1998.9|2004.1|1998.1|2005.4|1999.4|2002.3|1996.3|80
1747401000000|2025-05-16 13:10:00|2003.9|1997.9|2005.1|1999.1|2005.6|1999.6|2003.6|1997.6|47
1747401300000|2025-05-16 13:15:00|2005.4|1999.4|2004.9|1998.9|2005.6|1999.6|2004.6|1998.6|47
1747401600000|2025-05-16 13:20:00|2004.6|1998.6|2005.1|1999.1|2005.6|1999.6|2003.9|1997.9|46
1747401900000|2025-05-16 13:25:00|2004.9|1998.9|2004.9|1998.9|2006.4|2000.4|2003.9|1997.9|28
1747402200000|2025-05-16 13:30:00|2004.6|1998.6|2003.1|1997.1|2005.1|1999.1|2002.9|1996.9|54
1747402500000|2025-05-16 13:35:00|2003.4|1997.4|2004.9|1998.9|2005.4|1999.4|2002.6|1996.6|39
1747402800000|2025-05-16 13:40:00|2004.6|1998.6|2004.6|1998.6|2005.9|1999.9|2004.1|1998.1|29
1747403100000|2025-05-16 13:45:00|2004.4|1998.4|2004.9|1998.9|2004.9|1998.9|2004.1|1998.1|21
1747403400000|2025-05-16 13:50:00|2005.1|1999.1|2004.9|1998.9|2005.9|1999.9|2004.6|1998.6|20
1747403700000|2025-05-16 13:55:00|2004.6|1998.6|2005.9|1999.9|2005.9|1999.9|2004.6|1998.6|8
1747404000000|2025-05-16 14:00:00|2005.6|1999.6|2006.6|2000.6|2008.4|2002.4|2005.6|1999.6|35
1747404300000|2025-05-16 14:05:00|2006.9|2000.9|2005.6|1999.6|2006.9|2000.9|2004.9|1998.9|36
1747404600000|2025-05-16 14:10:00|2005.9|1999.9|2003.1|1997.1|2006.1|2000.1|2002.4|1996.4|44
1747404900000|2025-05-16 14:15:00|2003.4|1997.4|2003.6|1997.6|2004.4|1998.4|2001.9|1995.9|22
1747405200000|2025-05-16 14:20:00|2003.9|1997.9|2002.1|1996.1|2003.9|1997.9|2000.9|1994.9|33
1747405500000|2025-05-16 14:25:00|2002.4|1996.4|1999.9|1993.9|2002.4|1996.4|1999.9|1993.9|32
1747405800000|2025-05-16 14:30:00|1999.6|1993.6|1994.6|1988.6|2000.1|1994.1|1994.1|1988.1|71
1747406100000|2025-05-16 14:35:00|1994.4|1988.4|1997.3|1991.3|1997.5|1991.5|1992.1|1986.1|63
1747406400000|2025-05-16 14:40:00|1996.8|1990.8|1997.1|1991.1|1999.9|1993.9|1996.3|1990.3|44
1747406700000|2025-05-16 14:45:00|1996.9|1990.9|1998.1|1992.1|1999.6|1993.6|1996.6|1990.6|28
1747407000000|2025-05-16 14:50:00|1997.9|1991.9|2001.9|1995.9|2002.4|1996.4|1997.9|1991.9|45
1747407300000|2025-05-16 14:55:00|2001.4|1995.4|2002.4|1996.4|2002.9|1996.9|1999.6|1993.6|49
1747407600000|2025-05-16 15:00:00|2002.6|1996.6|1999.9|1993.9|2002.9|1996.9|1998.1|1992.1|29
1747407900000|2025-05-16 15:05:00|1999.6|1993.6|1996.6|1990.6|2000.1|1994.1|1996.1|1990.1|44
1747408200000|2025-05-16 15:10:00|1996.9|1990.9|1996.6|1990.6|1998.1|1992.1|1996.4|1990.4|21
1747408500000|2025-05-16 15:15:00|1997.1|1991.1|1998.1|1992.1|1998.1|1992.1|1995.1|1989.1|35
1747408800000|2025-05-16 15:20:00|1998.4|1992.4|1997.6|1991.6|1999.1|1993.1|1995.9|1989.9|26
1747409100000|2025-05-16 15:25:00|1997.4|1991.4|1998.9|1992.9|1998.9|1992.9|1996.9|1990.9|45
1747409400000|2025-05-16 15:30:00|1998.4|1992.4|2000.1|1994.1|2001.4|1995.4|1998.4|1992.4|35
1747409700000|2025-05-16 15:35:00|1999.9|1993.9|1998.6|1992.6|2000.1|1994.1|1997.9|1991.9|37
1747410000000|2025-05-16 15:40:00|1998.9|1992.9|2002.4|1996.4|2002.4|1996.4|1998.6|1992.6|39
1747410300000|2025-05-16 15:45:00|2002.1|1996.1|2003.6|1997.6|2003.9|1997.9|2000.4|1994.4|61
1747410600000|2025-05-16 15:50:00|2003.4|1997.4|2003.4|1997.4|2004.4|1998.4|2000.6|1994.6|41
1747410900000|2025-05-16 15:55:00|2003.6|1997.6|2006.3|2000.3|2006.5|2000.5|2000.3|1994.3|153
1747411200000|2025-05-16 16:00:00|2005.9|1999.9|2003.1|1997.1|2006.1|2000.1|2002.9|1996.9|20
1747411500000|2025-05-16 16:05:00|2002.9|1996.9|2002.6|1996.6|2002.9|1996.9|2001.6|1995.6|12
1747411800000|2025-05-16 16:10:00|2002.9|1996.9|2001.4|1995.4|2004.1|1998.1|2000.9|1994.9|33
1747412100000|2025-05-16 16:15:00|2001.6|1995.6|2001.9|1995.9|2001.9|1995.9|2000.9|1994.9|12
1747412400000|2025-05-16 16:20:00|2001.6|1995.6|2002.1|1996.1|2002.1|1996.1|2001.6|1995.6|3
1747412700000|2025-05-16 16:25:00|2001.9|1995.9|2001.6|1995.6|2002.1|1996.1|2001.6|1995.6|4
1747413000000|2025-05-16 16:30:00|2001.4|1995.4|1999.5|1993.5|2001.6|1995.6|1997.9|1991.9|17
1747413300000|2025-05-16 16:35:00|1999.6|1993.6|1999.6|1993.6|1999.9|1993.9|1999.4|1993.4|4
1747413600000|2025-05-16 16:40:00|1999.9|1993.9|2000.4|1994.4|2000.4|1994.4|1999.9|1993.9|3
1747413900000|2025-05-16 16:45:00|2000.1|1994.1|2001.1|1995.1|2001.1|1995.1|2000.1|1994.1|5
1747414200000|2025-05-16 16:50:00|2001.4|1995.4|2003.9|1997.9|2004.1|1998.1|2001.4|1995.4|9
1747414500000|2025-05-16 16:55:00|2003.8|1997.8|2003.5|1997.5|2004.9|1998.9|2002.5|1996.5|37
1747414800000|2025-05-16 17:00:00|2003.3|1997.3|2002.9|1996.9|2003.3|1997.3|2002|1996|8
1747415100000|2025-05-16 17:05:00|2002.8|1996.8|2003.4|1997.4|2003.4|1997.4|2002.1|1996.1|9
1747415400000|2025-05-16 17:10:00|2002.4|1996.4|2003.9|1997.9|2003.9|1997.9|2002.4|1996.4|4
1747415700000|2025-05-16 17:15:00|2004.3|1998.3|2004.4|1998.4|2004.4|1998.4|2004.1|1998.1|3
1747416000000|2025-05-16 17:20:00|2003.5|1997.5|2004|1998|2004.4|1998.4|2003.5|1997.5|5
1747416300000|2025-05-16 17:25:00|2003.8|1997.8|2003.6|1997.6|2003.8|1997.8|2003.6|1997.6|2
1747416600000|2025-05-16 17:30:00|2003.4|1997.4|2002.6|1996.6|2003.4|1997.4|2002.6|1996.6|6
1747416900000|2025-05-16 17:35:00|2002.4|1996.4|2002.4|1996.4|2002.4|1996.4|2002.4|1996.4|1
1747417200000|2025-05-16 17:40:00|2002.1|1996.1|2004.6|1998.6|2004.6|1998.6|2002.1|1996.1|4
1747417500000|2025-05-16 17:45:00|2004.4|1998.4|2007.6|2001.6|2008.1|2002.1|2004.4|1998.4|28
1747417800000|2025-05-16 17:50:00|2007.3|2001.3|2007.3|2001.3|2007.5|2001.5|2007.3|2001.3|5
1747418100000|2025-05-16 17:55:00|2013.5|1994.8|2014.5|1995.8|2015.3|1996.5|2013.5|1994.8|7
1747612800000|2025-05-19 00:00:00|2006.1|2000.1|2007.1|2001.1|2007.1|2001.1|2004.1|1998.1|19
1747613100000|2025-05-19 00:05:00|2007.3|2001.3|2008.6|2002.6|2008.9|2002.9|2007.1|2001.1|11
1747613400000|2025-05-19 00:10:00|2008.9|2002.9|2008.6|2002.6|2008.9|2002.9|2008.6|2002.6|2
1747613700000|2025-05-19 00:15:00|2008.5|2002.5|2008.9|2002.9|2008.9|2002.9|2008.5|2002.5|3
1747614000000|2025-05-19 00:20:00|2008.6|2002.6|2008.5|2002.5|2008.6|2002.6|2008.5|2002.5|2
1747614900000|2025-05-19 00:35:00|2008.3|2002.3|2008|2002|2008.3|2002.3|2007.9|2001.9|4
1747615200000|2025-05-19 00:40:00|2008.3|2002.3|2008.4|2002.4|2009|2003|2008|2002|11
1747615500000|2025-05-19 00:45:00|2008.5|2002.5|2008.6|2002.6|2008.6|2002.6|2008.5|2002.5|2
1747615800000|2025-05-19 00:50:00|2008.9|2002.9|2009|2003|2009.4|2003.4|2008.9|2002.9|6
1747616100000|2025-05-19 00:55:00|2008.9|2002.9|2008.5|2002.5|2008.9|2002.9|2008.3|2002.3|4
1747616400000|2025-05-19 01:00:00|2008.9|2002.9|2010.6|2004.6|2011.5|2005.5|2008.9|2002.9|53
1747616700000|2025-05-19 01:05:00|2010.8|2004.8|2010.8|2004.8|2011.1|2005.1|2010.4|2004.4|31
1747617000000|2025-05-19 01:10:00|2010.9|2004.9|2009.5|2003.5|2011.1|2005.1|2008|2002|29
1747617300000|2025-05-19 01:15:00|2009.3|2003.3|2009.4|2003.4|2009.4|2003.4|2008.9|2002.9|27
1747617600000|2025-05-19 01:20:00|2009.5|2003.5|2008.8|2002.8|2009.5|2003.5|2008.6|2002.6|13
1747617900000|2025-05-19 01:25:00|2009|2003|2008.6|2002.6|2009.4|2003.4|2007.8|2001.8|39
1747618200000|2025-05-19 01:30:00|2008.9|2002.9|2006.5|2000.5|2008.9|2002.9|2006.3|2000.3|26
1747618500000|2025-05-19 01:35:00|2006.6|2000.6|2006.8|2000.8|2007.5|2001.5|2006.6|2000.6|11
1747618800000|2025-05-19 01:40:00|2006.5|2000.5|2005.6|1999.6|2007.8|2001.8|2005.5|1999.5|43
1747619100000|2025-05-19 01:45:00|2005.5|1999.5|2003.3|1997.3|2005.9|1999.9|2003.3|1997.3|67
1747619400000|2025-05-19 01:50:00|2003|1997|2005.5|1999.5|2005.8|1999.8|2002.8|1996.8|66
1747619700000|2025-05-19 01:55:00|2005.8|1999.8|2006.3|2000.3|2007|2001|2005.4|1999.4|81
1747620000000|2025-05-19 02:00:00|2006.4|2000.4|2007.5|2001.5|2008|2002|2005.5|1999.5|38
1747620300000|2025-05-19 02:05:00|2007.8|2001.8|2008|2002|2009.3|2003.3|2006.5|2000.5|37
1747620600000|2025-05-19 02:10:00|2007.8|2001.8|2008|2002|2008.3|2002.3|2007.4|2001.4|21
1747620900000|2025-05-19 02:15:00|2008.3|2002.3|2008.5|2002.5|2008.8|2002.8|2008|2002|18
1747621200000|2025-05-19 02:20:00|2008.3|2002.3|2007.5|2001.5|2008.3|2002.3|2007.5|2001.5|11
1747621500000|2025-05-19 02:25:00|2007.4|2001.4|2007.8|2001.8|2007.8|2001.8|2007.4|2001.4|10
1747621800000|2025-05-19 02:30:00|2008|2002|2007.8|2001.8|2008.3|2002.3|2007.3|2001.3|36
1747622100000|2025-05-19 02:35:00|2008|2002|2006.1|2000.1|2008|2002|2006|2000|26
1747622400000|2025-05-19 02:40:00|2006.3|2000.3|2004.5|1998.5|2006.5|2000.5|2004.5|1998.5|18
1747622700000|2025-05-19 02:45:00|2004.3|1998.3|2006.5|2000.5|2006.8|2000.8|2004.3|1998.3|22
1747623000000|2025-05-19 02:50:00|2006.8|2000.8|2005.3|1999.3|2006.8|2000.8|2005.3|1999.3|12
1747623300000|2025-05-19 02:55:00|2005.4|1999.4|2005.5|1999.5|2005.5|1999.5|2004.9|1998.9|10
1747623600000|2025-05-19 03:00:00|2005.4|1999.4|2006.5|2000.5|2006.8|2000.8|2004.4|1998.4|36
1747623900000|2025-05-19 03:05:00|2006.4|2000.4|2005.5|1999.5|2006.4|2000.4|2004.5|1998.5|41
1747624200000|2025-05-19 03:10:00|2005.8|1999.8|2005.5|1999.5|2005.8|1999.8|2005.5|1999.5|6
1747624500000|2025-05-19 03:15:00|2005.8|1999.8|2005.5|1999.5|2006|2000|2005.4|1999.4|11
1747624800000|2025-05-19 03:20:00|2005.3|1999.3|2005|1999|2005.8|1999.8|2004.8|1998.8|14
1747625100000|2025-05-19 03:25:00|2004.8|1998.8|2005.5|1999.5|2005.8|1999.8|2004.8|1998.8|18
1747625400000|2025-05-19 03:30:00|2005.8|1999.8|2004.5|1998.5|2005.8|1999.8|2004.4|1998.4|7
1747625700000|2025-05-19 03:35:00|2004.3|1998.3|2003.3|1997.3|2004.3|1998.3|2003|1997|6
1747626000000|2025-05-19 03:40:00|2003.5|1997.5|2003.8|1997.8|2003.8|1997.8|2003.5|1997.5|2
1747626300000|2025-05-19 03:45:00|2003.5|1997.5|2003.3|1997.3|2003.5|1997.5|2003|1997|4
1747626600000|2025-05-19 03:50:00|2003|1997|2002.8|1996.8|2003|1997|2002.5|1996.5|5
1747626900000|2025-05-19 03:55:00|2002.5|1996.5|2003.1|1997.1|2003.1|1997.1|2002.5|1996.5|9
1747627200000|2025-05-19 04:00:00|2003|1997|2002.8|1996.8|2003|1997|2002.8|1996.8|4
1747627500000|2025-05-19 04:05:00|2003|1997|2003|1997|2003|1997|2003|1997|1
1747627800000|2025-05-19 04:10:00|2002.8|1996.8|2004.3|1998.3|2004.3|1998.3|2002.8|1996.8|8
1747628100000|2025-05-19 04:15:00|2004|1998|2004.3|1998.3|2004.3|1998.3|2004|1998|4
1747628400000|2025-05-19 04:20:00|2004.1|1998.1|2004.1|1998.1|2004.1|1998.1|2004.1|1998.1|1
1747628700000|2025-05-19 04:25:00|2004|1998|2003.5|1997.5|2004.1|1998.1|2003.5|1997.5|7
1747629000000|2025-05-19 04:30:00|2003.4|1997.4|2004|1998|2004.1|1998.1|2002.8|1996.8|20
1747629300000|2025-05-19 04:35:00|2003.8|1997.8|2003|1997|2003.8|1997.8|2003|1997|5
1747629600000|2025-05-19 04:40:00|2002.8|1996.8|2002.1|1996.1|2002.8|1996.8|2002.1|1996.1|8
1747629900000|2025-05-19 04:45:00|2001.9|1995.9|2001.9|1995.9|2001.9|1995.9|2001.9|1995.9|1
1747630500000|2025-05-19 04:55:00|2001.5|1995.5|2001.5|1995.5|2001.9|1995.9|2001.5|1995.5|5
1747630800000|2025-05-19 05:00:00|2001.8|1995.8|2002.6|1996.6|2002.6|1996.6|2001.8|1995.8|4
1747631100000|2025-05-19 05:05:00|2002.4|1996.4|2003.9|1997.9|2003.9|1997.9|2002.4|1996.4|6
1747631400000|2025-05-19 05:10:00|2003.5|1997.5|2003.5|1997.5|2003.5|1997.5|2003.5|1997.5|1
1747631700000|2025-05-19 05:15:00|2003.3|1997.3|2003.4|1997.4|2003.4|1997.4|2003|1997|10
1747632000000|2025-05-19 05:20:00|2003|1997|2003.3|1997.3|2003.3|1997.3|2003|1997|6
1747632300000|2025-05-19 05:25:00|2003.5|1997.5|2004.5|1998.5|2004.8|1998.8|2003.5|1997.5|10
1747632600000|2025-05-19 05:30:00|2004.3|1998.3|2007.3|2001.3|2007.5|2001.5|2004.3|1998.3|12
1747632900000|2025-05-19 05:35:00|2007.5|2001.5|2007.3|2001.3|2007.5|2001.5|2006.5|2000.5|11
1747633200000|2025-05-19 05:40:00|2007|2001|2006.5|2000.5|2007|2001|2006|2000|38
1747633500000|2025-05-19 05:45:00|2006.3|2000.3|2005.3|1999.3|2006.3|2000.3|2005.3|1999.3|8
1747633800000|2025-05-19 05:50:00|2005|1999|2005.5|1999.5|2006.3|2000.3|2005|1999|18
1747634100000|2025-05-19 05:55:00|2005.3|1999.3|2004.3|1998.3|2005.5|1999.5|2004.3|1998.3|11
1747634400000|2025-05-19 06:00:00|2004|1998|2005.3|1999.3|2005.3|1999.3|2002.3|1996.3|20
1747634700000|2025-05-19 06:05:00|2005|1999|2005.4|1999.4|2005.8|1999.8|2005|1999|11
1747635000000|2025-05-19 06:10:00|2005.5|1999.5|2005.3|1999.3|2005.8|1999.8|2005|1999|10
1747635300000|2025-05-19 06:15:00|2005.4|1999.4|2004.8|1998.8|2005.5|1999.5|2004.8|1998.8|12
1747635600000|2025-05-19 06:20:00|2004.5|1998.5|2004.1|1998.1|2004.5|1998.5|2004|1998|7
1747635900000|2025-05-19 06:25:00|2004.3|1998.3|2004|1998|2004.8|1998.8|2003.6|1997.6|21
1747636200000|2025-05-19 06:30:00|2003.9|1997.9|2003.5|1997.5|2004|1998|2001.8|1995.8|57
1747636500000|2025-05-19 06:35:00|2003.4|1997.4|2002|1996|2003.4|1997.4|2001|1995|22
1747636800000|2025-05-19 06:40:00|2001.9|1995.9|2001.3|1995.3|2002.1|1996.1|2000.4|1994.4|32
1747637100000|2025-05-19 06:45:00|2001.1|1995.1|2000.5|1994.5|2001.1|1995.1|2000.3|1994.3|10
1747637400000|2025-05-19 06:50:00|2000.8|1994.8|2000.5|1994.5|2001.3|1995.3|2000|1994|28
1747637700000|2025-05-19 06:55:00|2000.6|1994.6|2001.8|1995.8|2001.8|1995.8|1999.6|1993.6|18
1747638000000|2025-05-19 07:00:00|2001.5|1995.5|2005.4|1999.4|2007.6|2001.6|2001.5|1995.5|89
1747638300000|2025-05-19 07:05:00|2005.6|1999.6|2008.1|2002.1|2008.6|2002.6|2005.5|1999.5|62
1747638600000|2025-05-19 07:10:00|2008.4|2002.4|2006.6|2000.6|2008.9|2002.9|2005.6|1999.6|35
1747638900000|2025-05-19 07:15:00|2006.9|2000.9|2006.9|2000.9|2008.1|2002.1|2005.9|1999.9|41
1747639200000|2025-05-19 07:20:00|2006.6|2000.6|2007.4|2001.4|2007.4|2001.4|2006.1|2000.1|17
1747639500000|2025-05-19 07:25:00|2007.1|2001.1|2007.4|2001.4|2007.6|2001.6|2006.4|2000.4|22
1747639800000|2025-05-19 07:30:00|2007.1|2001.1|2006.4|2000.4|2007.4|2001.4|2005.1|1999.1|42
1747640100000|2025-05-19 07:35:00|2006.1|2000.1|2004.6|1998.6|2006.1|2000.1|2003.4|1997.4|22
1747640400000|2025-05-19 07:40:00|2004.4|1998.4|2004.1|1998.1|2004.9|1998.9|2002.6|1996.6|27
1747640700000|2025-05-19 07:45:00|2003.9|1997.9|2004.1|1998.1|2004.6|1998.6|2002.6|1996.6|16
1747641000000|2025-05-19 07:50:00|2004.4|1998.4|2004.1|1998.1|2004.9|1998.9|2003.6|1997.6|19
1747641300000|2025-05-19 07:55:00|2004.4|1998.4|2003.9|1997.9|2004.4|1998.4|2003.4|1997.4|13
1747641600000|2025-05-19 08:00:00|2003.6|1997.6|1999|1993|2003.6|1997.6|1998|1992|93
1747641900000|2025-05-19 08:05:00|1999.1|1993.1|1997.6|1991.6|1999.4|1993.4|1996.4|1990.4|44
1747642200000|2025-05-19 08:10:00|1997.4|1991.4|1997.4|1991.4|1997.6|1991.6|1996.1|1990.1|31
1747642500000|2025-05-19 08:15:00|1997.1|1991.1|1999.4|1993.4|2000.9|1994.9|1997.1|1991.1|36
1747642800000|2025-05-19 08:20:00|1999.1|1993.1|1996.1|1990.1|1999.1|1993.1|1995.6|1989.6|27
1747643100000|2025-05-19 08:25:00|1995.9|1989.9|1997.1|1991.1|1997.6|1991.6|1995.4|1989.4|32
1747643400000|2025-05-19 08:30:00|1997.4|1991.4|1997.6|1991.6|1998.4|1992.4|1997.4|1991.4|16
1747643700000|2025-05-19 08:35:00|1997.4|1991.4|1994.9|1988.9|1997.6|1991.6|1994.9|1988.9|19
1747644000000|2025-05-19 08:40:00|1995.1|1989.1|1994.6|1988.6|1996.4|1990.4|1994.6|1988.6|28
1747644300000|2025-05-19 08:45:00|1994.4|1988.4|1994.6|1988.6|1994.9|1988.9|1994.1|1988.1|10
1747644600000|2025-05-19 08:50:00|1994.9|1988.9|1995.9|1989.9|1995.9|1989.9|1994.4|1988.4|25
1747644900000|2025-05-19 08:55:00|1996.1|1990.1|1996.9|1990.9|1998.4|1992.4|1996.1|1990.1|37
1747645200000|2025-05-19 09:00:00|1997.1|1991.1|1997.1|1991.1|1998.1|1992.1|1995.9|1989.9|44
1747645500000|2025-05-19 09:05:00|1996.9|1990.9|1997.1|1991.1|1997.6|1991.6|1996.9|1990.9|17
1747645800000|2025-05-19 09:10:00|1997.4|1991.4|1996.9|1990.9|1997.6|1991.6|1996.9|1990.9|19
1747646100000|2025-05-19 09:15:00|1997.1|1991.1|1996.4|1990.4|1997.4|1991.4|1996.1|1990.1|30
1747646400000|2025-05-19 09:20:00|1996.6|1990.6|1996.1|1990.1|1996.6|1990.6|1995.6|1989.6|17
1747646700000|2025-05-19 09:25:00|1996.4|1990.4|1997.6|1991.6|1997.9|1991.9|1996.4|1990.4|20
1747647000000|2025-05-19 09:30:00|1998.1|1992.1|1998.9|1992.9|1999.9|1993.9|1997.9|1991.9|35
1747647300000|2025-05-19 09:35:00|1999.1|1993.1|1998.9|1992.9|1999.1|1993.1|1998.9|1992.9|4
1747647600000|2025-05-19 09:40:00|1998.6|1992.6|1998.6|1992.6|1998.6|1992.6|1997.1|1991.1|21
1747647900000|2025-05-19 09:45:00|1998.4|1992.4|1998.6|1992.6|1998.9|1992.9|1997.9|1991.9|14
1747648200000|2025-05-19 09:50:00|1998.9|1992.9|1999.6|1993.6|1999.6|1993.6|1998.9|1992.9|4
1747648500000|2025-05-19 09:55:00|1999.4|1993.4|1995.9|1989.9|1999.4|1993.4|1995.6|1989.6|34
1747648800000|2025-05-19 10:00:00|1996.1|1990.1|1996.4|1990.4|1997.1|1991.1|1995.6|1989.6|17
1747649100000|2025-05-19 10:05:00|1996.1|1990.1|1993.6|1987.6|1996.1|1990.1|1993.6|1987.6|25
1747649400000|2025-05-19 10:10:00|1993.9|1987.9|1991.6|1985.6|1994.1|1988.1|1991.4|1985.4|23
1747649700000|2025-05-19 10:15:00|1991.4|1985.4|1991.6|1985.6|1992.1|1986.1|1990.9|1984.9|33
1747650000000|2025-05-19 10:20:00|1991.4|1985.4|1992.4|1986.4|1992.6|1986.6|1991.4|1985.4|9
1747650300000|2025-05-19 10:25:00|1992.6|1986.6|1991.1|1985.1|1993.1|1987.1|1991.1|1985.1|21
1747650600000|2025-05-19 10:30:00|1990.9|1984.9|1989.6|1983.6|1991.1|1985.1|1989.4|1983.4|20
1747650900000|2025-05-19 10:35:00|1989.9|1983.9|1990.4|1984.4|1990.9|1984.9|1989.6|1983.6|17
1747651200000|2025-05-19 10:40:00|1990.1|1984.1|1990.4|1984.4|1990.4|1984.4|1989.4|1983.4|14
1747651500000|2025-05-19 10:45:00|1990.6|1984.6|1990.1|1984.1|1990.6|1984.6|1989.9|1983.9|7
1747651800000|2025-05-19 10:50:00|1990.4|1984.4|1991.1|1985.1|1991.1|1985.1|1990.4|1984.4|8
1747652100000|2025-05-19 10:55:00|1990.9|1984.9|1989.9|1983.9|1990.9|1984.9|1989.9|1983.9|9
1747652400000|2025-05-19 11:00:00|1990.1|1984.1|1991.1|1985.1|1991.1|1985.1|1989.9|1983.9|15
1747652700000|2025-05-19 11:05:00|1990.9|1984.9|1991.1|1985.1|1991.9|1985.9|1990.9|1984.9|22
1747653000000|2025-05-19 11:10:00|1990.9|1984.9|1991.6|1985.6|1991.9|1985.9|1990.9|1984.9|13
1747653300000|2025-05-19 11:15:00|1991.4|1985.4|1991.4|1985.4|1991.4|1985.4|1990.9|1984.9|7
1747653600000|2025-05-19 11:20:00|1991.1|1985.1|1990.6|1984.6|1991.1|1985.1|1990.4|1984.4|9
1747653900000|2025-05-19 11:25:00|1990.4|1984.4|1990.4|1984.4|1990.4|1984.4|1990.1|1984.1|3
1747654200000|2025-05-19 11:30:00|1990.1|1984.1|1990.4|1984.4|1991.6|1985.6|1990.1|1984.1|14
1747654500000|2025-05-19 11:35:00|1990.6|1984.6|1990.4|1984.4|1991.4|1985.4|1990.4|1984.4|10
1747654800000|2025-05-19 11:40:00|1990.6|1984.6|1991.6|1985.6|1991.6|1985.6|1990.4|1984.4|11
1747655100000|2025-05-19 11:45:00|1991.9|1985.9|1989.1|1983.1|1991.9|1985.9|1988.9|1982.9|27
1747655400000|2025-05-19 11:50:00|1988.9|1982.9|1989.4|1983.4|1989.6|1983.6|1988.6|1982.6|18
1747655700000|2025-05-19 11:55:00|1989.1|1983.1|1988.6|1982.6|1989.1|1983.1|1988.4|1982.4|13
1747656000000|2025-05-19 12:00:00|1988.4|1982.4|1988.4|1982.4|1988.9|1982.9|1987.6|1981.6|28
1747656300000|2025-05-19 12:05:00|1988.6|1982.6|1988.6|1982.6|1988.9|1982.9|1988.1|1982.1|10
1747656600000|2025-05-19 12:10:00|1988.9|1982.9|1988.9|1982.9|1989.4|1983.4|1988.9|1982.9|7
1747656900000|2025-05-19 12:15:00|1988.6|1982.6|1988.4|1982.4|1988.6|1982.6|1988.1|1982.1|6
1747657200000|2025-05-19 12:20:00|1988.6|1982.6|1988.9|1982.9|1988.9|1982.9|1988.1|1982.1|12
1747657500000|2025-05-19 12:25:00|1989.1|1983.1|1989.1|1983.1|1989.1|1983.1|1989.1|1983.1|1
1747657800000|2025-05-19 12:30:00|1988.9|1982.9|1988.6|1982.6|1989.1|1983.1|1988.1|1982.1|14
1747658100000|2025-05-19 12:35:00|1988.9|1982.9|1988.6|1982.6|1989.1|1983.1|1988.1|1982.1|12
1747658400000|2025-05-19 12:40:00|1988.4|1982.4|1989.1|1983.1|1989.1|1983.1|1988.1|1982.1|7
1747658700000|2025-05-19 12:45:00|1988.9|1982.9|1989.4|1983.4|1989.9|1983.9|1988.9|1982.9|15
1747659000000|2025-05-19 12:50:00|1989.1|1983.1|1988.6|1982.6|1989.4|1983.4|1988.1|1982.1|15
1747659300000|2025-05-19 12:55:00|1988.9|1982.9|1987.9|1981.9|1988.9|1982.9|1987.4|1981.4|23
1747659600000|2025-05-19 13:00:00|1988.1|1982.1|1986.4|1980.4|1991.5|1985.5|1986.1|1980.1|128
1747659900000|2025-05-19 13:05:00|1986.6|1980.6|1987.1|1981.1|1987.4|1981.4|1986.1|1980.1|37
1747660200000|2025-05-19 13:10:00|1986.9|1980.9|1986.1|1980.1|1987.4|1981.4|1985.9|1979.9|34
1747660500000|2025-05-19 13:15:00|1986.4|1980.4|1984.4|1978.4|1986.4|1980.4|1984.4|1978.4|26
1747660800000|2025-05-19 13:20:00|1984.6|1978.6|1984.9|1978.9|1985.1|1979.1|1984.4|1978.4|19
1747661100000|2025-05-19 13:25:00|1985.1|1979.1|1985.4|1979.4|1985.9|1979.9|1984.9|1978.9|18
1747661400000|2025-05-19 13:30:00|1985.6|1979.6|1985.9|1979.9|1985.9|1979.9|1985.1|1979.1|15
1747661700000|2025-05-19 13:35:00|1985.6|1979.6|1985.4|1979.4|1985.6|1979.6|1985.1|1979.1|8
1747662000000|2025-05-19 13:40:00|1985.6|1979.6|1985.1|1979.1|1985.9|1979.9|1985.1|1979.1|17
1747662300000|2025-05-19 13:45:00|1985.4|1979.4|1984.6|1978.6|1985.4|1979.4|1984.6|1978.6|5
1747662600000|2025-05-19 13:50:00|1984.4|1978.4|1981.1|1975.1|1984.4|1978.4|1980.9|1974.9|65
1747662900000|2025-05-19 13:55:00|1981.3|1975.3|1982.9|1976.9|1982.9|1976.9|1981.1|1975.1|24
1747663200000|2025-05-19 14:00:00|1983.1|1977.1|1981.1|1975.1|1983.4|1977.4|1980.6|1974.6|35
1747663500000|2025-05-19 14:05:00|1980.9|1974.9|1979.1|1973.1|1980.9|1974.9|1978.6|1972.6|38
1747663800000|2025-05-19 14:10:00|1979.4|1973.4|1976.6|1970.6|1979.9|1973.9|1976|1970|38
1747664100000|2025-05-19 14:15:00|1976.4|1970.4|1977.9|1971.9|1979.6|1973.6|1976.1|1970.1|33
1747664400000|2025-05-19 14:20:00|1978.1|1972.1|1978.1|1972.1|1979.6|1973.6|1977.1|1971.1|29
1747664700000|2025-05-19 14:25:00|1977.9|1971.9|1976.6|1970.6|1977.9|1971.9|1975.4|1969.4|33
1747665000000|2025-05-19 14:30:00|1976.9|1970.9|1973.5|1967.5|1977.4|1971.4|1972.6|1966.6|62
1747665300000|2025-05-19 14:35:00|1972.9|1966.9|1973.1|1967.1|1974.6|1968.6|1971.9|1965.9|31
1747665600000|2025-05-19 14:40:00|1972.6|1966.6|1974.6|1968.6|1974.6|1968.6|1972.4|1966.4|36
1747665900000|2025-05-19 14:45:00|1974.4|1968.4|1974.1|1968.1|1977.4|1971.4|1974.1|1968.1|43
1747666200000|2025-05-19 14:50:00|1974.4|1968.4|1975.4|1969.4|1977.4|1971.4|1974.4|1968.4|30
1747666500000|2025-05-19 14:55:00|1975.6|1969.6|1974.9|1968.9|1975.9|1969.9|1974.4|1968.4|29
1747666800000|2025-05-19 15:00:00|1975.1|1969.1|1976.9|1970.9|1978.6|1972.6|1975.1|1969.1|28
1747667100000|2025-05-19 15:05:00|1977.1|1971.1|1978.1|1972.1|1979.4|1973.4|1976.9|1970.9|34
1747667400000|2025-05-19 15:10:00|1977.9|1971.9|1976.9|1970.9|1977.9|1971.9|1976.6|1970.6|24
1747667700000|2025-05-19 15:15:00|1977.1|1971.1|1975.9|1969.9|1977.6|1971.6|1974.9|1968.9|31
1747668000000|2025-05-19 15:20:00|1976.1|1970.1|1975.4|1969.4|1976.1|1970.1|1974.4|1968.4|23
1747668300000|2025-05-19 15:25:00|1975.1|1969.1|1975.1|1969.1|1975.1|1969.1|1974.4|1968.4|15
1747668600000|2025-05-19 15:30:00|1975.4|1969.4|1975.4|1969.4|1975.6|1969.6|1974.6|1968.6|28
1747668900000|2025-05-19 15:35:00|1975.1|1969.1|1973.4|1967.4|1976.1|1970.1|1972.1|1966.1|42
1747669200000|2025-05-19 15:40:00|1973.5|1967.5|1972.1|1966.1|1974.4|1968.4|1971.5|1965.5|60
1747669500000|2025-05-19 15:45:00|1972|1966|1967.3|1961.3|1972.4|1966.4|1967.3|1961.3|53
1747669800000|2025-05-19 15:50:00|1967.1|1961.1|1969.1|1963.1|1969.4|1963.4|1967|1961|46
1747670100000|2025-05-19 15:55:00|1969.4|1963.4|1965.9|1959.9|1969.4|1963.4|1961|1955|173
1747670400000|2025-05-19 16:00:00|1965.8|1959.8|1966.4|1960.4|1966.6|1960.6|1963.8|1957.8|20
1747670700000|2025-05-19 16:05:00|1966.6|1960.6|1967.1|1961.1|1967.4|1961.4|1966.6|1960.6|9
1747671000000|2025-05-19 16:10:00|1967.4|1961.4|1967.6|1961.6|1969.6|1963.6|1967.4|1961.4|27
1747671300000|2025-05-19 16:15:00|1967.9|1961.9|1968.9|1962.9|1969.4|1963.4|1967.9|1961.9|17
1747671600000|2025-05-19 16:20:00|1967.6|1961.6|1969.1|1963.1|1969.4|1963.4|1967.1|1961.1|19
1747671900000|2025-05-19 16:25:00|1968.9|1962.9|1968.6|1962.6|1969.1|1963.1|1968.4|1962.4|10
1747672200000|2025-05-19 16:30:00|1968.9|1962.9|1968.9|1962.9|1969.1|1963.1|1968.6|1962.6|5
1747672500000|2025-05-19 16:35:00|1969.4|1963.4|1968.6|1962.6|1969.4|1963.4|1968.4|1962.4|13
1747672800000|2025-05-19 16:40:00|1968.4|1962.4|1971.1|1965.1|1972.1|1966.1|1968.4|1962.4|19
1747673100000|2025-05-19 16:45:00|1970.9|1964.9|1970.4|1964.4|1970.9|1964.9|1970.4|1964.4|9
1747673400000|2025-05-19 16:50:00|1970.6|1964.6|1970.6|1964.6|1970.9|1964.9|1970.1|1964.1|14
1747673700000|2025-05-19 16:55:00|1970.9|1964.9|1971.3|1965.3|1971.8|1965.8|1970.6|1964.6|19
1747674000000|2025-05-19 17:00:00|1971.4|1965.4|1971.3|1965.3|1971.4|1965.4|1971.3|1965.3|2
1747674600000|2025-05-19 17:10:00|1971.4|1965.4|1971.4|1965.4|1971.4|1965.4|1971.4|1965.4|1
1747674900000|2025-05-19 17:15:00|1971.5|1965.5|1971.8|1965.8|1971.8|1965.8|1971.5|1965.5|5
1747675200000|2025-05-19 17:20:00|1972.5|1966.5|1971.5|1965.5|1972.5|1966.5|1971.5|1965.5|7
1747675500000|2025-05-19 17:25:00|1971.8|1965.8|1971.3|1965.3|1971.8|1965.8|1971|1965|8
1747675800000|2025-05-19 17:30:00|1971.6|1965.6|1971.3|1965.3|1971.6|1965.6|1971.3|1965.3|3
1747676400000|2025-05-19 17:40:00|1971|1965|1968.9|1962.9|1971|1965|1968.9|1962.9|9
1747676700000|2025-05-19 17:45:00|1968.8|1962.8|1967.8|1961.8|1968.8|1962.8|1967.8|1961.8|10
1747677000000|2025-05-19 17:50:00|1967.5|1961.5|1968.1|1962.1|1968.4|1962.4|1967.5|1961.5|11
1747677300000|2025-05-19 17:55:00|1974.5|1955.8|1974|1955.3|1974.5|1955.8|1974|1955.3|2
1747699200000|2025-05-20 00:00:00|1966|1960|1965.3|1959.3|1966|1960|1965.1|1959.1|7
1747699500000|2025-05-20 00:05:00|1965.5|1959.5|1967.5|1961.5|1968.1|1962.1|1965.5|1959.5|18
1747699800000|2025-05-20 00:10:00|1967.6|1961.6|1969.6|1963.6|1969.6|1963.6|1967.6|1961.6|20
1747700100000|2025-05-20 00:15:00|1969.4|1963.4|1969|1963|1969.4|1963.4|1968.8|1962.8|8
1747700400000|2025-05-20 00:20:00|1969.3|1963.3|1971.4|1965.4|1971.4|1965.4|1969.3|1963.3|12
1747700700000|2025-05-20 00:25:00|1971.3|1965.3|1971.4|1965.4|1972.1|1966.1|1971|1965|13
1747701000000|2025-05-20 00:30:00|1971.5|1965.5|1971.6|1965.6|1971.8|1965.8|1971.4|1965.4|8
1747701300000|2025-05-20 00:35:00|1971.8|1965.8|1970|1964|1972.1|1966.1|1969.6|1963.6|25
1747701600000|2025-05-20 00:40:00|1970.3|1964.3|1971.5|1965.5|1971.5|1965.5|1969.9|1963.9|13
1747701900000|2025-05-20 00:45:00|1971.8|1965.8|1971.1|1965.1|1972|1966|1971.1|1965.1|5
1747702200000|2025-05-20 00:50:00|1971|1965|1970.4|1964.4|1971.3|1965.3|1969.4|1963.4|12
1747702500000|2025-05-20 00:55:00|1970.5|1964.5|1970|1964|1970.5|1964.5|1969|1963|13
1747702800000|2025-05-20 01:00:00|1970.3|1964.3|1972|1966|1972|1966|1969|1963|83
1747703100000|2025-05-20 01:05:00|1971.5|1965.5|1971|1965|1972.3|1966.3|1970.5|1964.5|41
1747703400000|2025-05-20 01:10:00|1970.8|1964.8|1972.1|1966.1|1972.3|1966.3|1970.1|1964.1|20
1747703700000|2025-05-20 01:15:00|1972.3|1966.3|1970.8|1964.8|1972.6|1966.6|1970|1964|26
1747704000000|2025-05-20 01:20:00|1970.5|1964.5|1969.1|1963.1|1970.5|1964.5|1969|1963|46
1747704300000|2025-05-20 01:25:00|1969.3|1963.3|1970|1964|1970.3|1964.3|1969.3|1963.3|25
1747704600000|2025-05-20 01:30:00|1969.8|1963.8|1970|1964|1970.3|1964.3|1969|1963|28
1747704900000|2025-05-20 01:35:00|1970.3|1964.3|1971|1965|1971.3|1965.3|1970|1964|43
1747705200000|2025-05-20 01:40:00|1970.8|1964.8|1971|1965|1971.4|1965.4|1970.8|1964.8|35
1747705500000|2025-05-20 01:45:00|1970.9|1964.9|1972|1966|1972.4|1966.4|1970.4|1964.4|26
1747705800000|2025-05-20 01:50:00|1972.3|1966.3|1971.6|1965.6|1973.5|1967.5|1971.6|1965.6|66
1747706100000|2025-05-20 01:55:00|1971.8|1965.8|1972.6|1966.6|1973.6|1967.6|1971.8|1965.8|30
1747706400000|2025-05-20 02:00:00|1972.8|1966.8|1973.3|1967.3|1973.8|1967.8|1972.5|1966.5|32
1747706700000|2025-05-20 02:05:00|1973.1|1967.1|1972.5|1966.5|1973.4|1967.4|1972.3|1966.3|20
1747707000000|2025-05-20 02:10:00|1972.3|1966.3|1971|1965|1972.3|1966.3|1970.5|1964.5|20
1747707300000|2025-05-20 02:15:00|1971.1|1965.1|1971.3|1965.3|1971.3|1965.3|1970.5|1964.5|5
1747707600000|2025-05-20 02:20:00|1971|1965|1971.1|1965.1|1971.3|1965.3|1970.8|1964.8|4
1747707900000|2025-05-20 02:25:00|1971.3|1965.3|1971.5|1965.5|1972.3|1966.3|1971.3|1965.3|10
1747708200000|2025-05-20 02:30:00|1971.1|1965.1|1977.3|1971.3|1977.3|1971.3|1970.8|1964.8|52
1747708500000|2025-05-20 02:35:00|1977.1|1971.1|1976.1|1970.1|1978.3|1972.3|1976.1|1970.1|54
1747708800000|2025-05-20 02:40:00|1976.3|1970.3|1976.1|1970.1|1976.6|1970.6|1975.9|1969.9|12
1747709100000|2025-05-20 02:45:00|1976|1970|1976.5|1970.5|1977|1971|1975|1969|25
1747709400000|2025-05-20 02:50:00|1976.8|1970.8|1976.8|1970.8|1977|1971|1976.8|1970.8|5
1747709700000|2025-05-20 02:55:00|1976.6|1970.6|1976.3|1970.3|1976.8|1970.8|1975.5|1969.5|31
1747710000000|2025-05-20 03:00:00|1975.9|1969.9|1976.6|1970.6|1976.8|1970.8|1975.6|1969.6|25
1747710300000|2025-05-20 03:05:00|1976.4|1970.4|1976.6|1970.6|1976.8|1970.8|1975.6|1969.6|18
1747710600000|2025-05-20 03:10:00|1976.8|1970.8|1976.1|1970.1|1976.9|1970.9|1976.1|1970.1|11
1747710900000|2025-05-20 03:15:00|1976.6|1970.6|1975.4|1969.4|1976.8|1970.8|1975.4|1969.4|14
1747711200000|2025-05-20 03:20:00|1975.5|1969.5|1976.8|1970.8|1976.8|1970.8|1975.5|1969.5|9
1747711500000|2025-05-20 03:25:00|1976.6|1970.6|1976.3|1970.3|1976.8|1970.8|1975.9|1969.9|16
1747711800000|2025-05-20 03:30:00|1976|1970|1975.8|1969.8|1976|1970|1975.8|1969.8|12
1747713300000|2025-05-20 03:55:00|1975.6|1969.6|1975.5|1969.5|1975.6|1969.6|1975.5|1969.5|2
1747713600000|2025-05-20 04:00:00|1975.3|1969.3|1975.1|1969.1|1975.3|1969.3|1975.1|1969.1|2
1747713900000|2025-05-20 04:05:00|1974.6|1968.6|1974.6|1968.6|1974.9|1968.9|1974.4|1968.4|7
1747714200000|2025-05-20 04:10:00|1974.8|1968.8|1974.8|1968.8|1974.8|1968.8|1974.8|1968.8|1
1747714800000|2025-05-20 04:20:00|1974.6|1968.6|1974.4|1968.4|1974.6|1968.6|1974.1|1968.1|5
1747715100000|2025-05-20 04:25:00|1974.3|1968.3|1974.8|1968.8|1974.8|1968.8|1974.3|1968.3|3
1747715400000|2025-05-20 04:30:00|1974.6|1968.6|1974.8|1968.8|1974.8|1968.8|1974.1|1968.1|15
1747715700000|2025-05-20 04:35:00|1974.5|1968.5|1974.8|1968.8|1974.8|1968.8|1973.9|1967.9|10
1747716000000|2025-05-20 04:40:00|1974.6|1968.6|1974.8|1968.8|1974.8|1968.8|1974.6|1968.6|4
1747716600000|2025-05-20 04:50:00|1974.6|1968.6|1974.8|1968.8|1974.8|1968.8|1974.6|1968.6|2
1747716900000|2025-05-20 04:55:00|1974.6|1968.6|1974.8|1968.8|1974.8|1968.8|1974.5|1968.5|3
1747717200000|2025-05-20 05:00:00|1974.6|1968.6|1974.3|1968.3|1974.6|1968.6|1973.9|1967.9|11
1747717500000|2025-05-20 05:05:00|1974.1|1968.1|1974.3|1968.3|1974.3|1968.3|1974.1|1968.1|4
1747717800000|2025-05-20 05:10:00|1974.1|1968.1|1974.3|1968.3|1974.3|1968.3|1974.1|1968.1|4
1747718100000|2025-05-20 05:15:00|1974.1|1968.1|1974.5|1968.5|1974.8|1968.8|1974.1|1968.1|10
1747718400000|2025-05-20 05:20:00|1974.6|1968.6|1974.5|1968.5|1974.8|1968.8|1974.3|1968.3|11
1747718700000|2025-05-20 05:25:00|1974.3|1968.3|1974.1|1968.1|1974.6|1968.6|1974.1|1968.1|14
1747719000000|2025-05-20 05:30:00|1974.8|1968.8|1974.8|1968.8|1974.8|1968.8|1974|1968|33
1747719300000|2025-05-20 05:35:00|1974.6|1968.6|1974|1968|1974.9|1968.9|1974|1968|18
1747719600000|2025-05-20 05:40:00|1974.5|1968.5|1973.9|1967.9|1974.6|1968.6|1973.8|1967.8|42
1747719900000|2025-05-20 05:45:00|1974.5|1968.5|1974.6|1968.6|1974.6|1968.6|1973.8|1967.8|23
1747720200000|2025-05-20 05:50:00|1974.1|1968.1|1973|1967|1974.6|1968.6|1973|1967|33
1747720500000|2025-05-20 05:55:00|1973.3|1967.3|1973.1|1967.1|1973.3|1967.3|1972.8|1966.8|10
1747720800000|2025-05-20 06:00:00|1972.9|1966.9|1973.3|1967.3|1973.3|1967.3|1972.9|1966.9|2
1747721100000|2025-05-20 06:05:00|1973.1|1967.1|1973.3|1967.3|1973.3|1967.3|1973|1967|6
1747721400000|2025-05-20 06:10:00|1973.5|1967.5|1973.1|1967.1|1973.8|1967.8|1973.1|1967.1|8
1747721700000|2025-05-20 06:15:00|1973.3|1967.3|1973.6|1967.6|1973.8|1967.8|1973.3|1967.3|9
1747722000000|2025-05-20 06:20:00|1972.8|1966.8|1972.4|1966.4|1973.1|1967.1|1972.4|1966.4|18
1747722300000|2025-05-20 06:25:00|1972.1|1966.1|1973|1967|1973|1967|1972.1|1966.1|7
1747722600000|2025-05-20 06:30:00|1973.3|1967.3|1972.8|1966.8|1973.3|1967.3|1972.8|1966.8|15
1747722900000|2025-05-20 06:35:00|1972.5|1966.5|1973.1|1967.1|1973.6|1967.6|1972.5|1966.5|17
1747723200000|2025-05-20 06:40:00|1972.9|1966.9|1973.3|1967.3|1973.3|1967.3|1972.6|1966.6|12
1747723500000|2025-05-20 06:45:00|1973.5|1967.5|1972.8|1966.8|1973.8|1967.8|1972.8|1966.8|7
1747723800000|2025-05-20 06:50:00|1973.3|1967.3|1973.3|1967.3|1974|1968|1972.9|1966.9|11
1747724100000|2025-05-20 06:55:00|1973.4|1967.4|1975|1969|1975|1969|1973.4|1967.4|34
1747724400000|2025-05-20 07:00:00|1975.3|1969.3|1970.4|1964.4|1975.3|1969.3|1970.3|1964.3|40
1747724700000|2025-05-20 07:05:00|1970.6|1964.6|1971.1|1965.1|1971.6|1965.6|1970.1|1964.1|40
1747725000000|2025-05-20 07:10:00|1970.9|1964.9|1971.4|1965.4|1972|1966|1970.3|1964.3|42
1747725300000|2025-05-20 07:15:00|1971.6|1965.6|1970.6|1964.6|1972.1|1966.1|1969.8|1963.8|23
1747725600000|2025-05-20 07:20:00|1970.8|1964.8|1973.1|1967.1|1973.6|1967.6|1970.8|1964.8|51
1747725900000|2025-05-20 07:25:00|1973.4|1967.4|1971.9|1965.9|1974.1|1968.1|1971.4|1965.4|22
1747726200000|2025-05-20 07:30:00|1972.4|1966.4|1972.6|1966.6|1974.1|1968.1|1972.1|1966.1|26
1747726500000|2025-05-20 07:35:00|1972.4|1966.4|1972.4|1966.4|1972.9|1966.9|1971.6|1965.6|16
1747726800000|2025-05-20 07:40:00|1972.6|1966.6|1972.6|1966.6|1972.6|1966.6|1971.9|1965.9|8
1747727100000|2025-05-20 07:45:00|1972.9|1966.9|1972.6|1966.6|1972.9|1966.9|1972.6|1966.6|6
1747727400000|2025-05-20 07:50:00|1972.9|1966.9|1973.4|1967.4|1974.1|1968.1|1972.6|1966.6|41
1747727700000|2025-05-20 07:55:00|1973.6|1967.6|1973.1|1967.1|1975.1|1969.1|1973.1|1967.1|45
1747728000000|2025-05-20 08:00:00|1973.4|1967.4|1975.6|1969.6|1978.8|1972.8|1973.4|1967.4|62
1747728300000|2025-05-20 08:05:00|1975.9|1969.9|1979.1|1973.1|1979.6|1973.6|1975.9|1969.9|37
1747728600000|2025-05-20 08:10:00|1979.4|1973.4|1979.9|1973.9|1980.9|1974.9|1978.4|1972.4|46
1747728900000|2025-05-20 08:15:00|1980.1|1974.1|1981.6|1975.6|1982.4|1976.4|1980.1|1974.1|28
1747729200000|2025-05-20 08:20:00|1981.4|1975.4|1980.8|1974.8|1982.6|1976.6|1979.6|1973.6|33
1747729500000|2025-05-20 08:25:00|1980.9|1974.9|1980.9|1974.9|1981.1|1975.1|1979.6|1973.6|15
1747729800000|2025-05-20 08:30:00|1980.6|1974.6|1980.6|1974.6|1980.6|1974.6|1980.4|1974.4|11
1747730100000|2025-05-20 08:35:00|1980.4|1974.4|1981.6|1975.6|1981.9|1975.9|1980.4|1974.4|14
1747730400000|2025-05-20 08:40:00|1981.4|1975.4|1980.9|1974.9|1981.6|1975.6|1980.4|1974.4|15
1747730700000|2025-05-20 08:45:00|1980.6|1974.6|1981.6|1975.6|1981.6|1975.6|1980.4|1974.4|10
1747731000000|2025-05-20 08:50:00|1981.4|1975.4|1981.9|1975.9|1981.9|1975.9|1980.4|1974.4|11
1747731300000|2025-05-20 08:55:00|1981.6|1975.6|1981.6|1975.6|1982.1|1976.1|1981.1|1975.1|9
1747731600000|2025-05-20 09:00:00|1981.9|1975.9|1982.1|1976.1|1982.4|1976.4|1981.4|1975.4|26
1747731900000|2025-05-20 09:05:00|1982.4|1976.4|1984.9|1978.9|1986.6|1980.6|1982.4|1976.4|21
1747732200000|2025-05-20 09:10:00|1984.6|1978.6|1984.4|1978.4|1985.1|1979.1|1984.1|1978.1|17
1747732500000|2025-05-20 09:15:00|1984.1|1978.1|1985.1|1979.1|1985.1|1979.1|1984.1|1978.1|20
1747732800000|2025-05-20 09:20:00|1985.4|1979.4|1985.6|1979.6|1986.1|1980.1|1985.4|1979.4|14
1747733100000|2025-05-20 09:25:00|1985.9|1979.9|1985.6|1979.6|1986.1|1980.1|1985.1|1979.1|18
1747733400000|2025-05-20 09:30:00|1985.4|1979.4|1985.6|1979.6|1986.4|1980.4|1985.4|1979.4|22
1747733700000|2025-05-20 09:35:00|1985.4|1979.4|1982.4|1976.4|1985.4|1979.4|1982.4|1976.4|32
1747734000000|2025-05-20 09:40:00|1982.6|1976.6|1981.6|1975.6|1982.9|1976.9|1981.1|1975.1|13
1747734300000|2025-05-20 09:45:00|1981.4|1975.4|1982.4|1976.4|1982.6|1976.6|1980.9|1974.9|13
1747734600000|2025-05-20 09:50:00|1982.1|1976.1|1981.6|1975.6|1982.1|1976.1|1981.4|1975.4|5
1747734900000|2025-05-20 09:55:00|1982.1|1976.1|1982.6|1976.6|1982.6|1976.6|1982.1|1976.1|6
1747735200000|2025-05-20 10:00:00|1982.4|1976.4|1982.1|1976.1|1982.4|1976.4|1980.9|1974.9|24
1747735500000|2025-05-20 10:05:00|1981.9|1975.9|1982.6|1976.6|1982.9|1976.9|1981.9|1975.9|8
1747735800000|2025-05-20 10:10:00|1982.4|1976.4|1982.6|1976.6|1982.9|1976.9|1982.4|1976.4|6
1747736100000|2025-05-20 10:15:00|1982.4|1976.4|1981.9|1975.9|1982.6|1976.6|1981.9|1975.9|8
1747736400000|2025-05-20 10:20:00|1981.6|1975.6|1981.6|1975.6|1982.1|1976.1|1980.4|1974.4|16
1747736700000|2025-05-20 10:25:00|1981.4|1975.4|1982.4|1976.4|1982.6|1976.6|1981.1|1975.1|11
1747737000000|2025-05-20 10:30:00|1982.6|1976.6|1984.1|1978.1|1984.4|1978.4|1982.6|1976.6|25
1747737300000|2025-05-20 10:35:00|1984.4|1978.4|1983.9|1977.9|1984.6|1978.6|1983.9|1977.9|13
1747737600000|2025-05-20 10:40:00|1983.6|1977.6|1983.4|1977.4|1983.6|1977.6|1983.4|1977.4|4
1747737900000|2025-05-20 10:45:00|1982.9|1976.9|1981.6|1975.6|1982.9|1976.9|1981.6|1975.6|4
1747738200000|2025-05-20 10:50:00|1981.4|1975.4|1982.6|1976.6|1982.6|1976.6|1981.1|1975.1|17
1747738500000|2025-05-20 10:55:00|1982.4|1976.4|1983.1|1977.1|1983.9|1977.9|1982.4|1976.4|19
1747738800000|2025-05-20 11:00:00|1983.4|1977.4|1983.6|1977.6|1983.9|1977.9|1983.4|1977.4|10
1747739100000|2025-05-20 11:05:00|1983.9|1977.9|1983.6|1977.6|1984.1|1978.1|1982.1|1976.1|25
1747739400000|2025-05-20 11:10:00|1983.4|1977.4|1984.4|1978.4|1984.6|1978.6|1983.4|1977.4|12
1747739700000|2025-05-20 11:15:00|1984.1|1978.1|1984.6|1978.6|1985.1|1979.1|1984.1|1978.1|14
1747740000000|2025-05-20 11:20:00|1984.9|1978.9|1984.6|1978.6|1984.9|1978.9|1984.6|1978.6|2
1747740300000|2025-05-20 11:25:00|1984.9|1978.9|1984.6|1978.6|1985.1|1979.1|1983.9|1977.9|9
1747740600000|2025-05-20 11:30:00|1984.9|1978.9|1985.6|1979.6|1985.6|1979.6|1984.9|1978.9|8
1747740900000|2025-05-20 11:35:00|1985.9|1979.9|1987.1|1981.1|1987.1|1981.1|1985.4|1979.4|11
1747741200000|2025-05-20 11:40:00|1986.9|1980.9|1984.9|1978.9|1987.1|1981.1|1984.9|1978.9|11
1747741500000|2025-05-20 11:45:00|1985.1|1979.1|1985.1|1979.1|1985.6|1979.6|1984.4|1978.4|18
1747741800000|2025-05-20 11:50:00|1985.4|1979.4|1984.9|1978.9|1986.9|1980.9|1984.6|1978.6|21
1747742100000|2025-05-20 11:55:00|1984.6|1978.6|1985.4|1979.4|1985.4|1979.4|1984.1|1978.1|16
1747742400000|2025-05-20 12:00:00|1984.9|1978.9|1984.9|1978.9|1985.1|1979.1|1984.6|1978.6|7
1747742700000|2025-05-20 12:05:00|1985.1|1979.1|1986.1|1980.1|1986.4|1980.4|1985.1|1979.1|11
1747743000000|2025-05-20 12:10:00|1986.4|1980.4|1986.9|1980.9|1986.9|1980.9|1986.4|1980.4|7
1747743300000|2025-05-20 12:15:00|1986.4|1980.4|1986.9|1980.9|1987.6|1981.6|1986.4|1980.4|10
1747743600000|2025-05-20 12:20:00|1986.1|1980.1|1984.9|1978.9|1987.1|1981.1|1984.4|1978.4|17
1747743900000|2025-05-20 12:25:00|1985.1|1979.1|1985.9|1979.9|1985.9|1979.9|1985.1|1979.1|6
1747744200000|2025-05-20 12:30:00|1986.1|1980.1|1986.4|1980.4|1986.6|1980.6|1986.1|1980.1|10
1747744500000|2025-05-20 12:35:00|1986.1|1980.1|1986.9|1980.9|1986.9|1980.9|1985.9|1979.9|10
1747744800000|2025-05-20 12:40:00|1986.6|1980.6|1986.4|1980.4|1986.9|1980.9|1985.9|1979.9|11
1747745100000|2025-05-20 12:45:00|1985.9|1979.9|1986.4|1980.4|1986.4|1980.4|1985.9|1979.9|3
1747745400000|2025-05-20 12:50:00|1986.6|1980.6|1985.9|1979.9|1986.9|1980.9|1985.6|1979.6|15
1747745700000|2025-05-20 12:55:00|1985.6|1979.6|1985.6|1979.6|1985.9|1979.9|1985.1|1979.1|9
1747746000000|2025-05-20 13:00:00|1985.9|1979.9|1985.4|1979.4|1990.3|1984.3|1984.5|1978.5|109
1747746300000|2025-05-20 13:05:00|1985.1|1979.1|1985.9|1979.9|1986.6|1980.6|1985.1|1979.1|37
1747746600000|2025-05-20 13:10:00|1985.6|1979.6|1986.9|1980.9|1986.9|1980.9|1985.1|1979.1|36
1747746900000|2025-05-20 13:15:00|1986.6|1980.6|1987.9|1981.9|1988.1|1982.1|1986.1|1980.1|39
1747747200000|2025-05-20 13:20:00|1988.1|1982.1|1988.1|1982.1|1988.1|1982.1|1986.9|1980.9|23
1747747500000|2025-05-20 13:25:00|1987.9|1981.9|1986.9|1980.9|1987.9|1981.9|1986.6|1980.6|19
1747747800000|2025-05-20 13:30:00|1987.1|1981.1|1987.9|1981.9|1987.9|1981.9|1987.1|1981.1|10
1747748100000|2025-05-20 13:35:00|1988.1|1982.1|1988.6|1982.6|1989.1|1983.1|1988.1|1982.1|11
1747748400000|2025-05-20 13:40:00|1988.4|1982.4|1990.1|1984.1|1990.1|1984.1|1988.4|1982.4|19
1747748700000|2025-05-20 13:45:00|1990.4|1984.4|1990.9|1984.9|1991.4|1985.4|1989.9|1983.9|23
1747749000000|2025-05-20 13:50:00|1991.1|1985.1|1991.1|1985.1|1991.6|1985.6|1990.9|1984.9|12
1747749300000|2025-05-20 13:55:00|1991.4|1985.4|1991.6|1985.6|1991.6|1985.6|1990.9|1984.9|6
1747749600000|2025-05-20 14:00:00|1991.9|1985.9|1995.6|1989.6|1995.6|1989.6|1991.9|1985.9|31
1747749900000|2025-05-20 14:05:00|1995.9|1989.9|1995.9|1989.9|1997.3|1991.3|1995.4|1989.4|36
1747750200000|2025-05-20 14:10:00|1995.6|1989.6|1993.4|1987.4|1995.6|1989.6|1992.6|1986.6|44
1747750500000|2025-05-20 14:15:00|1993.1|1987.1|1994.6|1988.6|1995.6|1989.6|1992.6|1986.6|27
1747750800000|2025-05-20 14:20:00|1994.4|1988.4|1995.1|1989.1|1995.4|1989.4|1993.4|1987.4|18
1747751100000|2025-05-20 14:25:00|1995.4|1989.4|1994.9|1988.9|1995.6|1989.6|1994.6|1988.6|18
1747751400000|2025-05-20 14:30:00|1995.1|1989.1|1994.9|1988.9|1995.4|1989.4|1994.9|1988.9|12
1747751700000|2025-05-20 14:35:00|1994.6|1988.6|1992.6|1986.6|1994.6|1988.6|1992.4|1986.4|30
1747752000000|2025-05-20 14:40:00|1992.4|1986.4|1989.9|1983.9|1993.1|1987.1|1989.6|1983.6|43
1747752300000|2025-05-20 14:45:00|1990.1|1984.1|1991.9|1985.9|1993.1|1987.1|1990.1|1984.1|28
1747752600000|2025-05-20 14:50:00|1992.1|1986.1|1990.9|1984.9|1992.4|1986.4|1989.9|1983.9|25
1747752900000|2025-05-20 14:55:00|1990.6|1984.6|1987.6|1981.6|1990.6|1984.6|1986.8|1980.8|34
1747753200000|2025-05-20 15:00:00|1987.9|1981.9|1985.6|1979.6|1989.1|1983.1|1985.4|1979.4|32
1747753500000|2025-05-20 15:05:00|1985.9|1979.9|1989.6|1983.6|1990.4|1984.4|1985.9|1979.9|59
1747753800000|2025-05-20 15:10:00|1989.9|1983.9|1990.4|1984.4|1990.4|1984.4|1987.6|1981.6|20
1747754100000|2025-05-20 15:15:00|1990.1|1984.1|1990.9|1984.9|1991.4|1985.4|1989.4|1983.4|25
1747754400000|2025-05-20 15:20:00|1991.1|1985.1|1988.1|1982.1|1991.6|1985.6|1988.1|1982.1|41
1747754700000|2025-05-20 15:25:00|1988.4|1982.4|1989.6|1983.6|1990.1|1984.1|1988.4|1982.4|32
1747755000000|2025-05-20 15:30:00|1989.4|1983.4|1990.6|1984.6|1990.9|1984.9|1989.4|1983.4|14
1747755300000|2025-05-20 15:35:00|1990.4|1984.4|1989.9|1983.9|1990.9|1984.9|1989.9|1983.9|18
1747755600000|2025-05-20 15:40:00|1989.6|1983.6|1990.6|1984.6|1990.6|1984.6|1989.1|1983.1|25
1747755900000|2025-05-20 15:45:00|1990.9|1984.9|1989.8|1983.8|1991.1|1985.1|1989|1983|23
1747756200000|2025-05-20 15:50:00|1989.5|1983.5|1987.6|1981.6|1989.6|1983.6|1987.6|1981.6|51
1747756500000|2025-05-20 15:55:00|1987.9|1981.9|1980.5|1974.5|1987.9|1981.9|1980.3|1974.3|201
1747756800000|2025-05-20 16:00:00|1980.4|1974.4|1981.9|1975.9|1985.1|1979.1|1980|1974|33
1747757100000|2025-05-20 16:05:00|1982.1|1976.1|1984.6|1978.6|1986.1|1980.1|1981.9|1975.9|24
1747757400000|2025-05-20 16:10:00|1984.9|1978.9|1984.6|1978.6|1985.6|1979.6|1984.4|1978.4|8
1747757700000|2025-05-20 16:15:00|1984.4|1978.4|1983.6|1977.6|1984.9|1978.9|1982.6|1976.6|10
1747758000000|2025-05-20 16:20:00|1983.4|1977.4|1981.9|1975.9|1983.4|1977.4|1980.4|1974.4|24
1747758300000|2025-05-20 16:25:00|1982.1|1976.1|1983.9|1977.9|1983.9|1977.9|1982.1|1976.1|8
1747758600000|2025-05-20 16:30:00|1984.1|1978.1|1986.1|1980.1|1986.6|1980.6|1984.1|1978.1|13
1747758900000|2025-05-20 16:35:00|1986.4|1980.4|1985.6|1979.6|1986.6|1980.6|1985.6|1979.6|5
1747759200000|2025-05-20 16:40:00|1985.9|1979.9|1985.6|1979.6|1985.9|1979.9|1985.6|1979.6|6
1747759500000|2025-05-20 16:45:00|1985.9|1979.9|1986.4|1980.4|1986.4|1980.4|1985.6|1979.6|5
1747759800000|2025-05-20 16:50:00|1986.6|1980.6|1986.6|1980.6|1986.9|1980.9|1986.6|1980.6|3
1747760100000|2025-05-20 16:55:00|1986.5|1980.5|1984.1|1978.1|1986.5|1980.5|1982.6|1976.6|22
1747760400000|2025-05-20 17:00:00|1983.9|1977.9|1985.9|1979.9|1985.9|1979.9|1983.9|1977.9|9
1747760700000|2025-05-20 17:05:00|1986|1980|1985.9|1979.9|1986|1980|1985.9|1979.9|2
1747761000000|2025-05-20 17:10:00|1986|1980|1987.3|1981.3|1988.1|1982.1|1985.9|1979.9|12
1747761300000|2025-05-20 17:15:00|1988|1982|1987.5|1981.5|1988|1982|1987.4|1981.4|4
1747761600000|2025-05-20 17:20:00|1987.4|1981.4|1987.4|1981.4|1987.4|1981.4|1987.4|1981.4|1
1747761900000|2025-05-20 17:25:00|1987.3|1981.3|1987.3|1981.3|1987.3|1981.3|1987.3|1981.3|1
1747762200000|2025-05-20 17:30:00|1987.9|1981.9|1987.1|1981.1|1988|1982|1987.1|1981.1|6
1747762500000|2025-05-20 17:35:00|1987.4|1981.4|1987.5|1981.5|1987.5|1981.5|1987.4|1981.4|2
1747762800000|2025-05-20 17:40:00|1987.8|1981.8|1987.5|1981.5|1988.3|1982.3|1987.5|1981.5|4
1747763700000|2025-05-20 17:55:00|1994|1975.3|1994.5|1975.8|1994.5|1975.8|1994|1975.3|4
1747785600000|2025-05-21 00:00:00|1989.6|1983.6|1988.6|1982.6|1989.6|1983.6|1987.6|1981.6|14
1747785900000|2025-05-21 00:05:00|1988.5|1982.5|1986.5|1980.5|1990.4|1984.4|1986.5|1980.5|15
1747786200000|2025-05-21 00:10:00|1985.8|1979.8|1983.5|1977.5|1986.3|1980.3|1983.5|1977.5|14
1747786500000|2025-05-21 00:15:00|1983.3|1977.3|1985.4|1979.4|1986.1|1980.1|1982.8|1976.8|22
1747786800000|2025-05-21 00:20:00|1985.5|1979.5|1987.8|1981.8|1988|1982|1985.5|1979.5|26
1747787100000|2025-05-21 00:25:00|1987.6|1981.6|1988.8|1982.8|1988.8|1982.8|1987.5|1981.5|54
1747787400000|2025-05-21 00:30:00|1989|1983|1989.3|1983.3|1989.3|1983.3|1989|1983|7
1747787700000|2025-05-21 00:35:00|1989.1|1983.1|1990.3|1984.3|1990.3|1984.3|1989|1983|6
1747788000000|2025-05-21 00:40:00|1990|1984|1990|1984|1990|1984|1990|1984|1
1747788300000|2025-05-21 00:45:00|1990.1|1984.1|1990.8|1984.8|1991.1|1985.1|1990.1|1984.1|8
1747788600000|2025-05-21 00:50:00|1991|1985|1991.1|1985.1|1991.3|1985.3|1990.3|1984.3|10
1747788900000|2025-05-21 00:55:00|1991|1985|1989.8|1983.8|1991.6|1985.6|1989.8|1983.8|12
1747789200000|2025-05-21 01:00:00|1989.5|1983.5|1987.5|1981.5|1990.5|1984.5|1987.4|1981.4|39
1747789500000|2025-05-21 01:05:00|1987.6|1981.6|1987.9|1981.9|1988.4|1982.4|1987|1981|15
1747789800000|2025-05-21 01:10:00|1988.1|1982.1|1988|1982|1988.3|1982.3|1987.8|1981.8|10
1747790100000|2025-05-21 01:15:00|1987.9|1981.9|1988.5|1982.5|1988.8|1982.8|1987.9|1981.9|11
1747790400000|2025-05-21 01:20:00|1988.8|1982.8|1987.9|1981.9|1988.8|1982.8|1987.8|1981.8|21
1747790700000|2025-05-21 01:25:00|1987.8|1981.8|1986.5|1980.5|1987.8|1981.8|1986.3|1980.3|13
1747791000000|2025-05-21 01:30:00|1986.3|1980.3|1988.4|1982.4|1988.8|1982.8|1986.1|1980.1|19
1747791300000|2025-05-21 01:35:00|1988.1|1982.1|1988.8|1982.8|1988.8|1982.8|1987.6|1981.6|12
1747791600000|2025-05-21 01:40:00|1988.5|1982.5|1989.3|1983.3|1989.5|1983.5|1988|1982|16
1747791900000|2025-05-21 01:45:00|1989.5|1983.5|1990|1984|1990.1|1984.1|1989.5|1983.5|6
1747792200000|2025-05-21 01:50:00|1990.3|1984.3|1991.4|1985.4|1991.9|1985.9|1990.3|1984.3|11
1747792500000|2025-05-21 01:55:00|1990.9|1984.9|1990.5|1984.5|1991|1985|1990.5|1984.5|9
1747792800000|2025-05-21 02:00:00|1990.8|1984.8|1991.1|1985.1|1991.5|1985.5|1990.8|1984.8|21
1747793100000|2025-05-21 02:05:00|1991.4|1985.4|1991.4|1985.4|1991.4|1985.4|1991.1|1985.1|11
1747793400000|2025-05-21 02:10:00|1991.6|1985.6|1990.6|1984.6|1992.1|1986.1|1990.6|1984.6|12
1747793700000|2025-05-21 02:15:00|1990.8|1984.8|1990.5|1984.5|1990.8|1984.8|1990.3|1984.3|4
1747794000000|2025-05-21 02:20:00|1990.3|1984.3|1990.3|1984.3|1990.5|1984.5|1990|1984|6
1747794300000|2025-05-21 02:25:00|1990.4|1984.4|1989.8|1983.8|1990.5|1984.5|1989.8|1983.8|8
1747794600000|2025-05-21 02:30:00|1990|1984|1989.8|1983.8|1990.1|1984.1|1989.3|1983.3|14
1747794900000|2025-05-21 02:35:00|1989.5|1983.5|1989.8|1983.8|1989.8|1983.8|1989.5|1983.5|5
1747795200000|2025-05-21 02:40:00|1989.9|1983.9|1990.8|1984.8|1990.8|1984.8|1989.8|1983.8|18
1747795500000|2025-05-21 02:45:00|1990.9|1984.9|1990.8|1984.8|1990.9|1984.9|1990.8|1984.8|2
1747795800000|2025-05-21 02:50:00|1990.5|1984.5|1990.8|1984.8|1990.8|1984.8|1990.5|1984.5|4
1747796100000|2025-05-21 02:55:00|1990.9|1984.9|1990.9|1984.9|1991.5|1985.5|1990.8|1984.8|8
1747796400000|2025-05-21 03:00:00|1991|1985|1991|1985|1991.3|1985.3|1991|1985|3
1747796700000|2025-05-21 03:05:00|1991.3|1985.3|1991.5|1985.5|1992.1|1986.1|1991.3|1985.3|10
1747797000000|2025-05-21 03:10:00|1991.6|1985.6|1990.5|1984.5|1991.9|1985.9|1990.5|1984.5|7
1747797300000|2025-05-21 03:15:00|1990.4|1984.4|1990.5|1984.5|1990.5|1984.5|1990.4|1984.4|4
1747797600000|2025-05-21 03:20:00|1990.3|1984.3|1990.3|1984.3|1990.3|1984.3|1990|1984|9
1747797900000|2025-05-21 03:25:00|1990|1984|1989.3|1983.3|1990.3|1984.3|1989.3|1983.3|12
1747798200000|2025-05-21 03:30:00|1989.5|1983.5|1989.3|1983.3|1989.5|1983.5|1989.3|1983.3|2
1747798800000|2025-05-21 03:40:00|1989|1983|1989|1983|1989.3|1983.3|1989|1983|3
1747799100000|2025-05-21 03:45:00|1989.3|1983.3|1989.4|1983.4|1989.4|1983.4|1989|1983|4
1747799400000|2025-05-21 03:50:00|1989.3|1983.3|1989|1983|1989.3|1983.3|1989|1983|4
1747800000000|2025-05-21 04:00:00|1988.8|1982.8|1988.6|1982.6|1988.8|1982.8|1988.6|1982.6|2
1747800900000|2025-05-21 04:15:00|1988.4|1982.4|1983.3|1977.3|1988.4|1982.4|1983.3|1977.3|22
1747801200000|2025-05-21 04:20:00|1983.5|1977.5|1983.8|1977.8|1983.8|1977.8|1983|1977|9
1747801500000|2025-05-21 04:25:00|1983.9|1977.9|1983.8|1977.8|1983.9|1977.9|1983.8|1977.8|2
1747802100000|2025-05-21 04:35:00|1984|1978|1985|1979|1985|1979|1984|1978|5
1747802400000|2025-05-21 04:40:00|1984.8|1978.8|1985.8|1979.8|1986.3|1980.3|1984.8|1978.8|57
1747802700000|2025-05-21 04:45:00|1985.9|1979.9|1985.9|1979.9|1985.9|1979.9|1985.9|1979.9|1
1747803000000|2025-05-21 04:50:00|1985.8|1979.8|1985.5|1979.5|1985.8|1979.8|1985.4|1979.4|8
1747803300000|2025-05-21 04:55:00|1985.8|1979.8|1985.5|1979.5|1985.8|1979.8|1985.5|1979.5|2
1747803600000|2025-05-21 05:00:00|1985.4|1979.4|1984.5|1978.5|1985.8|1979.8|1984.3|1978.3|12
1747803900000|2025-05-21 05:05:00|1984.6|1978.6|1983.9|1977.9|1984.6|1978.6|1983.6|1977.6|13
1747804200000|2025-05-21 05:10:00|1984|1978|1984.6|1978.6|1984.6|1978.6|1983.6|1977.6|17
1747804500000|2025-05-21 05:15:00|1984.9|1978.9|1984.9|1978.9|1985.1|1979.1|1984.6|1978.6|5
1747804800000|2025-05-21 05:20:00|1985|1979|1985.1|1979.1|1985.5|1979.5|1985|1979|5
1747805100000|2025-05-21 05:25:00|1985.3|1979.3|1986|1980|1986.3|1980.3|1985.3|1979.3|19
1747805400000|2025-05-21 05:30:00|1986.3|1980.3|1986.5|1980.5|1987|1981|1986|1980|26
1747805700000|2025-05-21 05:35:00|1986.8|1980.8|1986.5|1980.5|1986.8|1980.8|1986.3|1980.3|17
1747806000000|2025-05-21 05:40:00|1986.8|1980.8|1986.8|1980.8|1987.3|1981.3|1986.5|1980.5|64
1747806300000|2025-05-21 05:45:00|1987|1981|1986.8|1980.8|1987.5|1981.5|1986.8|1980.8|13
1747806600000|2025-05-21 05:50:00|1986.5|1980.5|1986.3|1980.3|1986.6|1980.6|1986.3|1980.3|6
1747806900000|2025-05-21 05:55:00|1986.5|1980.5|1982.5|1976.5|1987.3|1981.3|1982.5|1976.5|31
1747807200000|2025-05-21 06:00:00|1983.4|1977.4|1982.1|1976.1|1983.8|1977.8|1981.9|1975.9|25
1747807500000|2025-05-21 06:05:00|1982.3|1976.3|1981.9|1975.9|1982.5|1976.5|1981.3|1975.3|11
1747807800000|2025-05-21 06:10:00|1982.1|1976.1|1983.8|1977.8|1983.8|1977.8|1982.1|1976.1|27
1747808100000|2025-05-21 06:15:00|1984|1978|1984.5|1978.5|1984.5|1978.5|1983.8|1977.8|7
1747808400000|2025-05-21 06:20:00|1984.6|1978.6|1985|1979|1985|1979|1984.3|1978.3|14
1747808700000|2025-05-21 06:25:00|1985.1|1979.1|1986|1980|1986.1|1980.1|1985.1|1979.1|6
1747809000000|2025-05-21 06:30:00|1986.1|1980.1|1984.5|1978.5|1986.9|1980.9|1984.1|1978.1|27
1747809300000|2025-05-21 06:35:00|1984.8|1978.8|1985.6|1979.6|1985.9|1979.9|1984.8|1978.8|26
1747809600000|2025-05-21 06:40:00|1985.9|1979.9|1985.9|1979.9|1986|1980|1985.6|1979.6|26
1747809900000|2025-05-21 06:45:00|1985.8|1979.8|1985.8|1979.8|1986|1980|1985.3|1979.3|11
1747810200000|2025-05-21 06:50:00|1985.9|1979.9|1986.6|1980.6|1986.9|1980.9|1985.9|1979.9|9
1747810500000|2025-05-21 06:55:00|1986.9|1980.9|1986.9|1980.9|1988|1982|1984.8|1978.8|51
1747810800000|2025-05-21 07:00:00|1987.3|1981.3|1989|1983|1990|1984|1986.8|1980.8|52
1747811100000|2025-05-21 07:05:00|1988.9|1982.9|1989.1|1983.1|1990.1|1984.1|1988.9|1982.9|42
1747811400000|2025-05-21 07:10:00|1989.4|1983.4|1990.1|1984.1|1991.4|1985.4|1989.4|1983.4|42
1747811700000|2025-05-21 07:15:00|1990.4|1984.4|1990.9|1984.9|1991.1|1985.1|1989.9|1983.9|26
1747812000000|2025-05-21 07:20:00|1991.1|1985.1|1994|1988|1994.6|1988.6|1990.9|1984.9|29
1747812300000|2025-05-21 07:25:00|1994.1|1988.1|1994.4|1988.4|1995.6|1989.6|1994|1988|35
1747812600000|2025-05-21 07:30:00|1994.6|1988.6|1992.4|1986.4|1995.1|1989.1|1992.4|1986.4|31
1747812900000|2025-05-21 07:35:00|1992.6|1986.6|1993.4|1987.4|1993.6|1987.6|1992.4|1986.4|24
1747813200000|2025-05-21 07:40:00|1993.1|1987.1|1993.6|1987.6|1994.1|1988.1|1993.1|1987.1|12
1747813500000|2025-05-21 07:45:00|1993.9|1987.9|1995.1|1989.1|1995.6|1989.6|1993.6|1987.6|29
1747813800000|2025-05-21 07:50:00|1995.4|1989.4|1996.1|1990.1|1996.4|1990.4|1995.4|1989.4|18
1747814100000|2025-05-21 07:55:00|1996.6|1990.6|1995.9|1989.9|1996.6|1990.6|1995.9|1989.9|4
1747814400000|2025-05-21 08:00:00|1996.1|1990.1|1985.3|1979.3|1996.1|1990.1|1983.6|1977.6|166
1747814700000|2025-05-21 08:05:00|1985|1979|1981.9|1975.9|1985.3|1979.3|1981.3|1975.3|91
1747815000000|2025-05-21 08:10:00|1981.6|1975.6|1974.4|1968.4|1981.6|1975.6|1974.1|1968.1|118
1747815300000|2025-05-21 08:15:00|1974.6|1968.6|1976.9|1970.9|1977.1|1971.1|1973.1|1967.1|38
1747815600000|2025-05-21 08:20:00|1977.1|1971.1|1976.4|1970.4|1977.4|1971.4|1976.1|1970.1|16
1747815900000|2025-05-21 08:25:00|1976.6|1970.6|1976.4|1970.4|1976.9|1970.9|1975.9|1969.9|22
1747816200000|2025-05-21 08:30:00|1976.1|1970.1|1974.6|1968.6|1978.9|1972.9|1974.6|1968.6|47
1747816500000|2025-05-21 08:35:00|1974.9|1968.9|1974.6|1968.6|1975.6|1969.6|1973.1|1967.1|38
1747816800000|2025-05-21 08:40:00|1974.9|1968.9|1972.4|1966.4|1975.4|1969.4|1972.1|1966.1|23
1747817100000|2025-05-21 08:45:00|1972.6|1966.6|1971.9|1965.9|1973.9|1967.9|1970.6|1964.6|33
1747817400000|2025-05-21 08:50:00|1971.6|1965.6|1966.9|1960.9|1971.6|1965.6|1966.9|1960.9|21
1747817700000|2025-05-21 08:55:00|1966.6|1960.6|1967.9|1961.9|1968.1|1962.1|1965.6|1959.6|41
1747818000000|2025-05-21 09:00:00|1967.6|1961.6|1965.4|1959.4|1967.6|1961.6|1965.4|1959.4|28
1747818300000|2025-05-21 09:05:00|1965.1|1959.1|1964.6|1958.6|1965.4|1959.4|1964.4|1958.4|11
1747818600000|2025-05-21 09:10:00|1964.4|1958.4|1963.4|1957.4|1964.6|1958.6|1963.1|1957.1|19
1747818900000|2025-05-21 09:15:00|1963.6|1957.6|1960.6|1954.6|1963.9|1957.9|1960.6|1954.6|31
1747819200000|2025-05-21 09:20:00|1960.9|1954.9|1958.4|1952.4|1960.9|1954.9|1958.4|1952.4|21
1747819500000|2025-05-21 09:25:00|1958.6|1952.6|1959.6|1953.6|1960.6|1954.6|1958.4|1952.4|21
1747819800000|2025-05-21 09:30:00|1959.9|1953.9|1961.1|1955.1|1962.1|1956.1|1959.9|1953.9|33
1747820100000|2025-05-21 09:35:00|1961.4|1955.4|1962.1|1956.1|1962.4|1956.4|1961.4|1955.4|22
1747820400000|2025-05-21 09:40:00|1962.4|1956.4|1961.4|1955.4|1963.6|1957.6|1961.4|1955.4|33
1747820700000|2025-05-21 09:45:00|1961.6|1955.6|1963.4|1957.4|1963.6|1957.6|1961.4|1955.4|22
1747821000000|2025-05-21 09:50:00|1963.6|1957.6|1963.4|1957.4|1964.1|1958.1|1963.1|1957.1|13
1747821300000|2025-05-21 09:55:00|1963.6|1957.6|1966.6|1960.6|1966.6|1960.6|1963.6|1957.6|28
1747821600000|2025-05-21 10:00:00|1966.4|1960.4|1966.9|1960.9|1967.1|1961.1|1965.9|1959.9|27
1747821900000|2025-05-21 10:05:00|1966.6|1960.6|1968.9|1962.9|1968.9|1962.9|1966.4|1960.4|21
1747822200000|2025-05-21 10:10:00|1968.4|1962.4|1966.9|1960.9|1968.4|1962.4|1966.9|1960.9|7
1747822500000|2025-05-21 10:15:00|1966.6|1960.6|1965.1|1959.1|1966.6|1960.6|1964.9|1958.9|29
1747822800000|2025-05-21 10:20:00|1965.4|1959.4|1967.1|1961.1|1967.4|1961.4|1965.1|1959.1|16
1747823100000|2025-05-21 10:25:00|1967.4|1961.4|1968.9|1962.9|1970.1|1964.1|1967.4|1961.4|20
1747823400000|2025-05-21 10:30:00|1969.1|1963.1|1970.4|1964.4|1971.1|1965.1|1968.9|1962.9|27
1747823700000|2025-05-21 10:35:00|1970.6|1964.6|1971.4|1965.4|1971.9|1965.9|1970.6|1964.6|15
1747824000000|2025-05-21 10:40:00|1971.6|1965.6|1970.6|1964.6|1971.6|1965.6|1970.4|1964.4|21
1747824300000|2025-05-21 10:45:00|1970.4|1964.4|1971.1|1965.1|1971.1|1965.1|1970.4|1964.4|10
1747824600000|2025-05-21 10:50:00|1970.9|1964.9|1972.4|1966.4|1973.4|1967.4|1970.9|1964.9|15
1747824900000|2025-05-21 10:55:00|1972.6|1966.6|1973.4|1967.4|1973.6|1967.6|1972.6|1966.6|14
1747825200000|2025-05-21 11:00:00|1973.6|1967.6|1973.9|1967.9|1974.6|1968.6|1973.4|1967.4|54
1747825500000|2025-05-21 11:05:00|1973.6|1967.6|1974.4|1968.4|1974.4|1968.4|1973.6|1967.6|14
1747825800000|2025-05-21 11:10:00|1974.6|1968.6|1974.4|1968.4|1974.6|1968.6|1973.4|1967.4|23
1747826100000|2025-05-21 11:15:00|1974.1|1968.1|1973.9|1967.9|1975.1|1969.1|1973.6|1967.6|12
1747826400000|2025-05-21 11:20:00|1974.1|1968.1|1975.9|1969.9|1975.9|1969.9|1974.1|1968.1|13
1747826700000|2025-05-21 11:25:00|1975.6|1969.6|1974.6|1968.6|1975.6|1969.6|1973.6|1967.6|27
1747827000000|2025-05-21 11:30:00|1974.9|1968.9|1971.4|1965.4|1975.6|1969.6|1970.9|1964.9|42
1747827300000|2025-05-21 11:35:00|1971.1|1965.1|1970.6|1964.6|1972.1|1966.1|1970.1|1964.1|24
1747827600000|2025-05-21 11:40:00|1970.9|1964.9|1970.6|1964.6|1971.1|1965.1|1969.9|1963.9|17
1747827900000|2025-05-21 11:45:00|1970.9|1964.9|1971.1|1965.1|1971.1|1965.1|1969.6|1963.6|16
1747828200000|2025-05-21 11:50:00|1971.9|1965.9|1976.4|1970.4|1976.4|1970.4|1971.9|1965.9|47
1747828500000|2025-05-21 11:55:00|1975.4|1969.4|1973.1|1967.1|1975.6|1969.6|1973.1|1967.1|40
1747828800000|2025-05-21 12:00:00|1972.9|1966.9|1973.9|1967.9|1973.9|1967.9|1970.4|1964.4|42
1747829100000|2025-05-21 12:05:00|1973.6|1967.6|1972.9|1966.9|1973.6|1967.6|1972.4|1966.4|18
1747829400000|2025-05-21 12:10:00|1973.1|1967.1|1973.9|1967.9|1974.4|1968.4|1973.1|1967.1|21
1747829700000|2025-05-21 12:15:00|1974.1|1968.1|1973.9|1967.9|1974.9|1968.9|1973.4|1967.4|19
1747830000000|2025-05-21 12:20:00|1974.4|1968.4|1974.9|1968.9|1975.4|1969.4|1973.9|1967.9|17
1747830300000|2025-05-21 12:25:00|1974.6|1968.6|1974.6|1968.6|1976.1|1970.1|1974.1|1968.1|14
1747830600000|2025-05-21 12:30:00|1974.4|1968.4|1973.6|1967.6|1974.6|1968.6|1973.1|1967.1|21
1747830900000|2025-05-21 12:35:00|1973.4|1967.4|1974.9|1968.9|1975.4|1969.4|1972.4|1966.4|27
1747831200000|2025-05-21 12:40:00|1975.1|1969.1|1973.9|1967.9|1975.1|1969.1|1972.9|1966.9|17
1747831500000|2025-05-21 12:45:00|1973.6|1967.6|1974.6|1968.6|1974.9|1968.9|1973.1|1967.1|16
1747831800000|2025-05-21 12:50:00|1974.9|1968.9|1975.4|1969.4|1975.9|1969.9|1974.4|1968.4|14
1747832100000|2025-05-21 12:55:00|1974.9|1968.9|1979.5|1973.5|1980.5|1974.5|1974.1|1968.1|47
1747832400000|2025-05-21 13:00:00|1979.8|1973.8|1978.6|1972.6|1979.8|1973.8|1976.1|1970.1|110
1747832700000|2025-05-21 13:05:00|1978.4|1972.4|1977.9|1971.9|1980.1|1974.1|1977.1|1971.1|75
1747833000000|2025-05-21 13:10:00|1977.6|1971.6|1975.4|1969.4|1977.9|1971.9|1975.4|1969.4|52
1747833300000|2025-05-21 13:15:00|1975.6|1969.6|1975.6|1969.6|1976.9|1970.9|1975.1|1969.1|46
1747833600000|2025-05-21 13:20:00|1975.9|1969.9|1974.4|1968.4|1976.6|1970.6|1973.4|1967.4|38
1747833900000|2025-05-21 13:25:00|1974.6|1968.6|1974.6|1968.6|1975.4|1969.4|1974.4|1968.4|21
1747834200000|2025-05-21 13:30:00|1974.1|1968.1|1974.6|1968.6|1974.9|1968.9|1973.9|1967.9|23
1747834500000|2025-05-21 13:35:00|1974.4|1968.4|1973.9|1967.9|1974.9|1968.9|1973.9|1967.9|24
1747834800000|2025-05-21 13:40:00|1974.1|1968.1|1973.1|1967.1|1974.9|1968.9|1972.9|1966.9|23
1747835100000|2025-05-21 13:45:00|1972.9|1966.9|1971.9|1965.9|1972.9|1966.9|1969.9|1963.9|34
1747835400000|2025-05-21 13:50:00|1971.6|1965.6|1974.1|1968.1|1974.6|1968.6|1971.6|1965.6|27
1747835700000|2025-05-21 13:55:00|1974.4|1968.4|1972.9|1966.9|1974.4|1968.4|1971.9|1965.9|17
1747836000000|2025-05-21 14:00:00|1972.6|1966.6|1970.6|1964.6|1972.9|1966.9|1970.4|1964.4|40
1747836300000|2025-05-21 14:05:00|1970.9|1964.9|1972.9|1966.9|1973.6|1967.6|1970.9|1964.9|37
1747836600000|2025-05-21 14:10:00|1973.1|1967.1|1974.4|1968.4|1974.6|1968.6|1972.6|1966.6|23
1747836900000|2025-05-21 14:15:00|1974.1|1968.1|1974.9|1968.9|1975.1|1969.1|1973.1|1967.1|23
1747837200000|2025-05-21 14:20:00|1974.6|1968.6|1971.6|1965.6|1974.6|1968.6|1971.4|1965.4|39
1747837500000|2025-05-21 14:25:00|1971.9|1965.9|1972.6|1966.6|1972.9|1966.9|1971.9|1965.9|14
1747837800000|2025-05-21 14:30:00|1972.4|1966.4|1970.6|1964.6|1972.4|1966.4|1970.6|1964.6|36
1747838100000|2025-05-21 14:35:00|1970.9|1964.9|1971.1|1965.1|1971.1|1965.1|1970.4|1964.4|16
1747838400000|2025-05-21 14:40:00|1970.9|1964.9|1970.4|1964.4|1971.4|1965.4|1969.6|1963.6|26
1747838700000|2025-05-21 14:45:00|1970.6|1964.6|1970.4|1964.4|1971.4|1965.4|1969.4|1963.4|31
1747839000000|2025-05-21 14:50:00|1970.1|1964.1|1970.4|1964.4|1970.6|1964.6|1969.9|1963.9|12
1747839300000|2025-05-21 14:55:00|1970.6|1964.6|1969.9|1963.9|1970.9|1964.9|1969.9|1963.9|14
1747839600000|2025-05-21 15:00:00|1970.1|1964.1|1969.1|1963.1|1970.4|1964.4|1969.1|1963.1|16
1747839900000|2025-05-21 15:05:00|1969.4|1963.4|1969.1|1963.1|1970.1|1964.1|1969.1|1963.1|14
1747840200000|2025-05-21 15:10:00|1969.4|1963.4|1968.1|1962.1|1969.9|1963.9|1968.1|1962.1|21
1747840500000|2025-05-21 15:15:00|1967.9|1961.9|1966.9|1960.9|1967.9|1961.9|1966.6|1960.6|9
1747840800000|2025-05-21 15:20:00|1967.1|1961.1|1967.4|1961.4|1968.1|1962.1|1967.1|1961.1|19
1747841100000|2025-05-21 15:25:00|1967.1|1961.1|1966.4|1960.4|1967.1|1961.1|1965.9|1959.9|16
1747841400000|2025-05-21 15:30:00|1966.6|1960.6|1967.6|1961.6|1968.9|1962.9|1966.6|1960.6|18
1747841700000|2025-05-21 15:35:00|1968.1|1962.1|1969.6|1963.6|1969.9|1963.9|1966.9|1960.9|50
1747842000000|2025-05-21 15:40:00|1968.9|1962.9|1971.1|1965.1|1971.4|1965.4|1968.1|1962.1|21
1747842300000|2025-05-21 15:45:00|1971.4|1965.4|1974.4|1968.4|1975.6|1969.6|1971.4|1965.4|54
1747842600000|2025-05-21 15:50:00|1974.1|1968.1|1975.3|1969.3|1977.4|1971.4|1974.1|1968.1|60
1747842900000|2025-05-21 15:55:00|1975.1|1969.1|1975.8|1969.8|1978.4|1972.4|1975|1969|181
1747843200000|2025-05-21 16:00:00|1976|1970|1976.1|1970.1|1976.9|1970.9|1975.9|1969.9|18
1747843500000|2025-05-21 16:05:00|1976.4|1970.4|1976.9|1970.9|1976.9|1970.9|1975.9|1969.9|18
1747843800000|2025-05-21 16:10:00|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1976.9|1970.9|3
1747844100000|2025-05-21 16:15:00|1976.9|1970.9|1976.1|1970.1|1976.9|1970.9|1975.9|1969.9|10
1747844400000|2025-05-21 16:20:00|1975.9|1969.9|1976.4|1970.4|1977.4|1971.4|1975.9|1969.9|26
1747844700000|2025-05-21 16:25:00|1975.4|1969.4|1976.4|1970.4|1976.4|1970.4|1975.4|1969.4|20
1747845000000|2025-05-21 16:30:00|1976.1|1970.1|1976.9|1970.9|1976.9|1970.9|1975.9|1969.9|6
1747845300000|2025-05-21 16:35:00|1976.6|1970.6|1977.4|1971.4|1977.4|1971.4|1975.9|1969.9|10
1747845600000|2025-05-21 16:40:00|1976.9|1970.9|1977.4|1971.4|1977.4|1971.4|1976.9|1970.9|25
1747845900000|2025-05-21 16:45:00|1977.6|1971.6|1978.4|1972.4|1978.9|1972.9|1977.6|1971.6|7
1747846200000|2025-05-21 16:50:00|1978.6|1972.6|1977.9|1971.9|1978.6|1972.6|1977.9|1971.9|14
1747846500000|2025-05-21 16:55:00|1978.1|1972.1|1979.1|1973.1|1980.1|1974.1|1977.9|1971.9|29
1747846800000|2025-05-21 17:00:00|1979.3|1973.3|1978.8|1972.8|1979.3|1973.3|1978.5|1972.5|9
1747847100000|2025-05-21 17:05:00|1979|1973|1980.6|1974.6|1981.3|1975.3|1979|1973|7
1747847400000|2025-05-21 17:10:00|1980.8|1974.8|1981.1|1975.1|1981.1|1975.1|1979.9|1973.9|10
1747847700000|2025-05-21 17:15:00|1981|1975|1980.3|1974.3|1981.1|1975.1|1980|1974|4
1747848600000|2025-05-21 17:30:00|1980|1974|1979.6|1973.6|1980|1974|1979.6|1973.6|2
1747848900000|2025-05-21 17:35:00|1979.5|1973.5|1978.5|1972.5|1979.5|1973.5|1978.5|1972.5|10
1747849200000|2025-05-21 17:40:00|1978.8|1972.8|1978.8|1972.8|1979|1973|1978.6|1972.6|21
1747849500000|2025-05-21 17:45:00|1979|1973|1979|1973|1979|1973|1978.8|1972.8|9
1747849800000|2025-05-21 17:50:00|1978.8|1972.8|1979|1973|1979|1973|1978.8|1972.8|2
1747850100000|2025-05-21 17:55:00|1985.3|1966.5|1986.3|1967.5|1986.3|1967.5|1985.3|1966.5|4
1747872000000|2025-05-22 00:00:00|1977.1|1971.1|1979.5|1973.5|1979.6|1973.6|1977.1|1971.1|9
1747872300000|2025-05-22 00:05:00|1979.8|1973.8|1979.5|1973.5|1980.3|1974.3|1979.3|1973.3|17
1747872600000|2025-05-22 00:10:00|1979.6|1973.6|1979.3|1973.3|1979.9|1973.9|1979.3|1973.3|13
1747872900000|2025-05-22 00:15:00|1979.1|1973.1|1979.8|1973.8|1980|1974|1978.8|1972.8|13
1747873200000|2025-05-22 00:20:00|1980|1974|1979.8|1973.8|1980.1|1974.1|1979.8|1973.8|4
1747873500000|2025-05-22 00:25:00|1979.6|1973.6|1979.4|1973.4|1979.9|1973.9|1979.4|1973.4|8
1747873800000|2025-05-22 00:30:00|1979.6|1973.6|1979.9|1973.9|1979.9|1973.9|1979.3|1973.3|6
1747874100000|2025-05-22 00:35:00|1979.8|1973.8|1977|1971|1979.8|1973.8|1977|1971|11
1747874400000|2025-05-22 00:40:00|1976.8|1970.8|1974.9|1968.9|1976.8|1970.8|1974.6|1968.6|26
1747874700000|2025-05-22 00:45:00|1974.6|1968.6|1975.1|1969.1|1975.3|1969.3|1974.6|1968.6|6
1747875000000|2025-05-22 00:50:00|1975|1969|1974.8|1968.8|1975|1969|1974.4|1968.4|6
1747875300000|2025-05-22 00:55:00|1974.9|1968.9|1975|1969|1975.1|1969.1|1974.5|1968.5|12
1747875600000|2025-05-22 01:00:00|1974.8|1968.8|1974.6|1968.6|1975.5|1969.5|1973.3|1967.3|56
1747875900000|2025-05-22 01:05:00|1974.8|1968.8|1972.1|1966.1|1974.8|1968.8|1971.5|1965.5|38
1747876200000|2025-05-22 01:10:00|1972.4|1966.4|1972|1966|1973.1|1967.1|1971.8|1965.8|16
1747876500000|2025-05-22 01:15:00|1972.3|1966.3|1972.3|1966.3|1972.5|1966.5|1972.3|1966.3|4
1747876800000|2025-05-22 01:20:00|1972.5|1966.5|1972.6|1966.6|1973|1967|1972.5|1966.5|18
1747877100000|2025-05-22 01:25:00|1972.5|1966.5|1970.5|1964.5|1972.9|1966.9|1970.1|1964.1|24
1747877400000|2025-05-22 01:30:00|1970.4|1964.4|1969.9|1963.9|1971.3|1965.3|1969.9|1963.9|29
1747877700000|2025-05-22 01:35:00|1969.6|1963.6|1969.3|1963.3|1971.3|1965.3|1969.3|1963.3|38
1747878000000|2025-05-22 01:40:00|1969|1963|1969.4|1963.4|1969.8|1963.8|1969|1963|18
1747878300000|2025-05-22 01:45:00|1969.5|1963.5|1969.4|1963.4|1970.3|1964.3|1968.5|1962.5|60
1747878600000|2025-05-22 01:50:00|1969.1|1963.1|1969.3|1963.3|1969.8|1963.8|1968.6|1962.6|31
1747878900000|2025-05-22 01:55:00|1969.5|1963.5|1969.3|1963.3|1970|1964|1969|1963|54
1747879200000|2025-05-22 02:00:00|1969|1963|1968.8|1962.8|1970.1|1964.1|1968.5|1962.5|43
1747879500000|2025-05-22 02:05:00|1968.5|1962.5|1968.3|1962.3|1968.9|1962.9|1968|1962|33
1747879800000|2025-05-22 02:10:00|1967.9|1961.9|1967.9|1961.9|1969|1963|1967|1961|22
1747880100000|2025-05-22 02:15:00|1968|1962|1968.8|1962.8|1969|1963|1968|1962|8
1747880400000|2025-05-22 02:20:00|1968.5|1962.5|1968.3|1962.3|1968.8|1962.8|1968.3|1962.3|9
1747880700000|2025-05-22 02:25:00|1968.5|1962.5|1968.1|1962.1|1969.8|1963.8|1968|1962|29
1747881000000|2025-05-22 02:30:00|1968.3|1962.3|1968.8|1962.8|1969.3|1963.3|1968|1962|34
1747881300000|2025-05-22 02:35:00|1969|1963|1969|1963|1969.3|1963.3|1968.8|1962.8|16
1747881600000|2025-05-22 02:40:00|1969.3|1963.3|1969|1963|1969.6|1963.6|1968.8|1962.8|13
1747881900000|2025-05-22 02:45:00|1969.3|1963.3|1968|1962|1969.4|1963.4|1968|1962|20
1747882200000|2025-05-22 02:50:00|1968.1|1962.1|1968|1962|1968.8|1962.8|1967.8|1961.8|9
1747882500000|2025-05-22 02:55:00|1968.8|1962.8|1967.5|1961.5|1969.3|1963.3|1967.5|1961.5|16
1747882800000|2025-05-22 03:00:00|1967.6|1961.6|1967.8|1961.8|1968.3|1962.3|1966.5|1960.5|31
1747883100000|2025-05-22 03:05:00|1967.5|1961.5|1967.8|1961.8|1969|1963|1966.8|1960.8|36
1747883400000|2025-05-22 03:10:00|1968|1962|1968|1962|1968.9|1962.9|1967.8|1961.8|31
1747883700000|2025-05-22 03:15:00|1968.3|1962.3|1968.3|1962.3|1968.8|1962.8|1967.4|1961.4|13
1747884000000|2025-05-22 03:20:00|1966.9|1960.9|1967.1|1961.1|1967.8|1961.8|1965.8|1959.8|22
1747884300000|2025-05-22 03:25:00|1967.8|1961.8|1965.5|1959.5|1967.8|1961.8|1965.5|1959.5|21
1747884600000|2025-05-22 03:30:00|1965.8|1959.8|1965.4|1959.4|1966.3|1960.3|1965.4|1959.4|26
1747884900000|2025-05-22 03:35:00|1965.5|1959.5|1965|1959|1965.6|1959.6|1965|1959|13
1747885200000|2025-05-22 03:40:00|1965.3|1959.3|1965.5|1959.5|1965.8|1959.8|1965.3|1959.3|7
1747885500000|2025-05-22 03:45:00|1965.8|1959.8|1965.8|1959.8|1965.8|1959.8|1965.5|1959.5|4
1747885800000|2025-05-22 03:50:00|1965.6|1959.6|1966|1960|1966.3|1960.3|1965.6|1959.6|5
1747886100000|2025-05-22 03:55:00|1966.1|1960.1|1966|1960|1966.1|1960.1|1966|1960|6
1747886400000|2025-05-22 04:00:00|1965.8|1959.8|1966.3|1960.3|1966.6|1960.6|1965.8|1959.8|5
1747886700000|2025-05-22 04:05:00|1966.1|1960.1|1966.3|1960.3|1966.5|1960.5|1966.1|1960.1|6
1747887000000|2025-05-22 04:10:00|1966|1960|1965.8|1959.8|1966.3|1960.3|1965.8|1959.8|8
1747887300000|2025-05-22 04:15:00|1966|1960|1965.8|1959.8|1966.3|1960.3|1965.8|1959.8|6
1747887600000|2025-05-22 04:20:00|1965.5|1959.5|1965.8|1959.8|1966|1960|1965.5|1959.5|51
1747887900000|2025-05-22 04:25:00|1966|1960|1965.6|1959.6|1966|1960|1965.6|1959.6|89
1747888200000|2025-05-22 04:30:00|1965.5|1959.5|1965.3|1959.3|1965.6|1959.6|1965.3|1959.3|4
1747888500000|2025-05-22 04:35:00|1965.4|1959.4|1965.5|1959.5|1965.6|1959.6|1965.3|1959.3|6
1747888800000|2025-05-22 04:40:00|1965.6|1959.6|1965.5|1959.5|1965.8|1959.8|1965.3|1959.3|12
1747889100000|2025-05-22 04:45:00|1965.6|1959.6|1966|1960|1966|1960|1965.5|1959.5|25
1747889400000|2025-05-22 04:50:00|1966.3|1960.3|1965.1|1959.1|1966.3|1960.3|1965|1959|15
1747889700000|2025-05-22 04:55:00|1965.4|1959.4|1965.3|1959.3|1966.3|1960.3|1965|1959|20
1747890000000|2025-05-22 05:00:00|1965.4|1959.4|1965|1959|1965.5|1959.5|1964.8|1958.8|11
1747890300000|2025-05-22 05:05:00|1964.8|1958.8|1964.5|1958.5|1964.8|1958.8|1964.5|1958.5|4
1747890600000|2025-05-22 05:10:00|1964.6|1958.6|1964.6|1958.6|1964.6|1958.6|1964.6|1958.6|1
1747890900000|2025-05-22 05:15:00|1964.5|1958.5|1963.8|1957.8|1964.5|1958.5|1963.6|1957.6|10
1747891200000|2025-05-22 05:20:00|1963.6|1957.6|1962.3|1956.3|1963.6|1957.6|1961.9|1955.9|18
1747891500000|2025-05-22 05:25:00|1962|1956|1963|1957|1963.3|1957.3|1962|1956|12
1747891800000|2025-05-22 05:30:00|1962.8|1956.8|1961.1|1955.1|1963.3|1957.3|1960.9|1954.9|38
1747892100000|2025-05-22 05:35:00|1961.4|1955.4|1960.6|1954.6|1961.4|1955.4|1960.5|1954.5|27
1747892400000|2025-05-22 05:40:00|1960.4|1954.4|1960|1954|1960.6|1954.6|1960|1954|21
1747892700000|2025-05-22 05:45:00|1960.3|1954.3|1959.5|1953.5|1960.3|1954.3|1959.5|1953.5|52
1747893000000|2025-05-22 05:50:00|1959.8|1953.8|1960.8|1954.8|1960.8|1954.8|1959|1953|24
1747893300000|2025-05-22 05:55:00|1960.5|1954.5|1961.1|1955.1|1961.9|1955.9|1960.5|1954.5|13
1747893600000|2025-05-22 06:00:00|1961.4|1955.4|1961.5|1955.5|1963.3|1957.3|1961.1|1955.1|68
1747893900000|2025-05-22 06:05:00|1961.3|1955.3|1960.1|1954.1|1961.3|1955.3|1960|1954|25
1747894200000|2025-05-22 06:10:00|1960.4|1954.4|1960.1|1954.1|1960.4|1954.4|1960|1954|68
1747894500000|2025-05-22 06:15:00|1960.3|1954.3|1960.1|1954.1|1960.6|1954.6|1960|1954|46
1747894800000|2025-05-22 06:20:00|1960.3|1954.3|1960.6|1954.6|1960.8|1954.8|1960|1954|99
1747895100000|2025-05-22 06:25:00|1960.9|1954.9|1960|1954|1960.9|1954.9|1960|1954|26
1747895400000|2025-05-22 06:30:00|1959.8|1953.8|1959|1953|1959.8|1953.8|1958.8|1952.8|13
1747895700000|2025-05-22 06:35:00|1958.8|1952.8|1959.5|1953.5|1959.5|1953.5|1958.5|1952.5|37
1747896000000|2025-05-22 06:40:00|1959.4|1953.4|1959.5|1953.5|1959.8|1953.8|1959|1953|21
1747896300000|2025-05-22 06:45:00|1959.3|1953.3|1959|1953|1960.3|1954.3|1959|1953|24
1747896600000|2025-05-22 06:50:00|1959.3|1953.3|1959|1953|1959.3|1953.3|1958.8|1952.8|11
1747896900000|2025-05-22 06:55:00|1959.1|1953.1|1957.5|1951.5|1959.1|1953.1|1957.4|1951.4|31
1747897200000|2025-05-22 07:00:00|1957.3|1951.3|1954.6|1948.6|1957.3|1951.3|1954.6|1948.6|21
1747897500000|2025-05-22 07:05:00|1954.9|1948.9|1953.4|1947.4|1954.9|1948.9|1953.4|1947.4|9
1747897800000|2025-05-22 07:10:00|1953.1|1947.1|1951.1|1945.1|1953.1|1947.1|1950.1|1944.1|61
1747898100000|2025-05-22 07:15:00|1950.9|1944.9|1951.4|1945.4|1952.1|1946.1|1950.6|1944.6|29
1747898400000|2025-05-22 07:20:00|1951.1|1945.1|1954.6|1948.6|1954.9|1948.9|1950.4|1944.4|70
1747898700000|2025-05-22 07:25:00|1954.5|1948.5|1953.6|1947.6|1955.9|1949.9|1953.6|1947.6|43
1747899000000|2025-05-22 07:30:00|1953.4|1947.4|1955.4|1949.4|1955.6|1949.6|1953.4|1947.4|28
1747899300000|2025-05-22 07:35:00|1955.6|1949.6|1957.6|1951.6|1957.9|1951.9|1953.4|1947.4|56
1747899600000|2025-05-22 07:40:00|1957.4|1951.4|1959.9|1953.9|1960.6|1954.6|1956.9|1950.9|39
1747899900000|2025-05-22 07:45:00|1959.6|1953.6|1959.1|1953.1|1959.6|1953.6|1958.4|1952.4|20
1747900200000|2025-05-22 07:50:00|1958.9|1952.9|1956.6|1950.6|1959.1|1953.1|1956.6|1950.6|15
1747900500000|2025-05-22 07:55:00|1956.4|1950.4|1956.4|1950.4|1956.9|1950.9|1955.4|1949.4|29
1747900800000|2025-05-22 08:00:00|1956.6|1950.6|1959.5|1953.5|1959.6|1953.6|1953.1|1947.1|96
1747901100000|2025-05-22 08:05:00|1959.3|1953.3|1958.6|1952.6|1960|1954|1957.9|1951.9|62
1747901400000|2025-05-22 08:10:00|1959.1|1953.1|1958.6|1952.6|1959.4|1953.4|1957.9|1951.9|35
1747901700000|2025-05-22 08:15:00|1959.1|1953.1|1957.6|1951.6|1959.1|1953.1|1953.9|1947.9|68
1747902000000|2025-05-22 08:20:00|1957.4|1951.4|1958.4|1952.4|1959.6|1953.6|1957.1|1951.1|27
1747902300000|2025-05-22 08:25:00|1959.1|1953.1|1958.6|1952.6|1960.4|1954.4|1958.4|1952.4|36
1747902600000|2025-05-22 08:30:00|1958.9|1952.9|1958.6|1952.6|1959.1|1953.1|1957.9|1951.9|22
1747902900000|2025-05-22 08:35:00|1958.4|1952.4|1958.4|1952.4|1959.4|1953.4|1957.4|1951.4|33
1747903200000|2025-05-22 08:40:00|1958.1|1952.1|1955.1|1949.1|1958.1|1952.1|1955.1|1949.1|30
1747903500000|2025-05-22 08:45:00|1954.9|1948.9|1955.6|1949.6|1956.9|1950.9|1954.1|1948.1|46
1747903800000|2025-05-22 08:50:00|1955.9|1949.9|1953.9|1947.9|1956.1|1950.1|1953.6|1947.6|25
1747904100000|2025-05-22 08:55:00|1953.6|1947.6|1954.4|1948.4|1954.9|1948.9|1953.4|1947.4|33
1747904400000|2025-05-22 09:00:00|1954.6|1948.6|1954.4|1948.4|1955.1|1949.1|1953.1|1947.1|48
1747904700000|2025-05-22 09:05:00|1954.1|1948.1|1953.9|1947.9|1955.1|1949.1|1953.6|1947.6|34
1747905000000|2025-05-22 09:10:00|1953.6|1947.6|1955.1|1949.1|1955.6|1949.6|1952.4|1946.4|39
1747905300000|2025-05-22 09:15:00|1954.9|1948.9|1954.6|1948.6|1955.1|1949.1|1954.1|1948.1|13
1747905600000|2025-05-22 09:20:00|1954.4|1948.4|1954.1|1948.1|1954.9|1948.9|1953.9|1947.9|17
1747905900000|2025-05-22 09:25:00|1953.9|1947.9|1954.1|1948.1|1954.9|1948.9|1953.6|1947.6|19
1747906200000|2025-05-22 09:30:00|1954.6|1948.6|1954.6|1948.6|1955.4|1949.4|1954.1|1948.1|30
1747906500000|2025-05-22 09:35:00|1954.4|1948.4|1954.9|1948.9|1956.4|1950.4|1954.1|1948.1|44
1747906800000|2025-05-22 09:40:00|1954.6|1948.6|1953.9|1947.9|1955.6|1949.6|1953.9|1947.9|30
1747907100000|2025-05-22 09:45:00|1954.1|1948.1|1952.1|1946.1|1954.4|1948.4|1952.1|1946.1|22
1747907400000|2025-05-22 09:50:00|1951.9|1945.9|1953.1|1947.1|1953.4|1947.4|1951.9|1945.9|15
1747907700000|2025-05-22 09:55:00|1952.9|1946.9|1953.1|1947.1|1953.4|1947.4|1952.1|1946.1|9
1747908000000|2025-05-22 10:00:00|1952.9|1946.9|1951.6|1945.6|1952.9|1946.9|1951.6|1945.6|14
1747908300000|2025-05-22 10:05:00|1951.9|1945.9|1951.4|1945.4|1952.1|1946.1|1951.1|1945.1|7
1747908600000|2025-05-22 10:10:00|1951.6|1945.6|1952.4|1946.4|1952.9|1946.9|1951.4|1945.4|10
1747908900000|2025-05-22 10:15:00|1951.9|1945.9|1952.4|1946.4|1952.6|1946.6|1951.1|1945.1|12
1747909200000|2025-05-22 10:20:00|1952.6|1946.6|1952.4|1946.4|1953.1|1947.1|1952.4|1946.4|9
1747909500000|2025-05-22 10:25:00|1952.1|1946.1|1952.4|1946.4|1952.9|1946.9|1951.9|1945.9|7
1747909800000|2025-05-22 10:30:00|1952.6|1946.6|1952.4|1946.4|1952.6|1946.6|1952.4|1946.4|6
1747910100000|2025-05-22 10:35:00|1952.6|1946.6|1953.9|1947.9|1954.9|1948.9|1952.6|1946.6|22
1747910400000|2025-05-22 10:40:00|1954.1|1948.1|1954.6|1948.6|1954.6|1948.6|1954.1|1948.1|3
1747910700000|2025-05-22 10:45:00|1954.9|1948.9|1954.1|1948.1|1954.9|1948.9|1954.1|1948.1|10
1747911000000|2025-05-22 10:50:00|1953.9|1947.9|1957.9|1951.9|1957.9|1951.9|1953.9|1947.9|20
1747911300000|2025-05-22 10:55:00|1957.6|1951.6|1956.9|1950.9|1957.6|1951.6|1956.6|1950.6|17
1747911600000|2025-05-22 11:00:00|1956.6|1950.6|1957.6|1951.6|1957.9|1951.9|1955.9|1949.9|25
1747911900000|2025-05-22 11:05:00|1957.4|1951.4|1957.1|1951.1|1957.6|1951.6|1956.9|1950.9|9
1747912200000|2025-05-22 11:10:00|1956.9|1950.9|1956.6|1950.6|1957.1|1951.1|1955.4|1949.4|15
1747912500000|2025-05-22 11:15:00|1956.4|1950.4|1956.6|1950.6|1956.9|1950.9|1956.1|1950.1|6
1747912800000|2025-05-22 11:20:00|1956.4|1950.4|1959.3|1953.3|1959.3|1953.3|1955.9|1949.9|28
1747913100000|2025-05-22 11:25:00|1959.1|1953.1|1958.1|1952.1|1959.6|1953.6|1957.9|1951.9|16
1747913400000|2025-05-22 11:30:00|1957.9|1951.9|1957.9|1951.9|1958.6|1952.6|1957.9|1951.9|5
1747913700000|2025-05-22 11:35:00|1957.6|1951.6|1955.9|1949.9|1957.6|1951.6|1954.6|1948.6|21
1747914000000|2025-05-22 11:40:00|1955.6|1949.6|1955.1|1949.1|1955.6|1949.6|1954.9|1948.9|5
1747914300000|2025-05-22 11:45:00|1954.9|1948.9|1955.6|1949.6|1956.4|1950.4|1954.9|1948.9|16
1747914600000|2025-05-22 11:50:00|1955.1|1949.1|1955.1|1949.1|1955.6|1949.6|1954.9|1948.9|14
1747914900000|2025-05-22 11:55:00|1955.6|1949.6|1954.1|1948.1|1955.6|1949.6|1954.1|1948.1|18
1747915200000|2025-05-22 12:00:00|1953.9|1947.9|1952.9|1946.9|1954.6|1948.6|1952.6|1946.6|22
1747915500000|2025-05-22 12:05:00|1952.6|1946.6|1952.9|1946.9|1952.9|1946.9|1952.1|1946.1|6
1747915800000|2025-05-22 12:10:00|1952.6|1946.6|1952.4|1946.4|1953.6|1947.6|1952.1|1946.1|19
1747916100000|2025-05-22 12:15:00|1952.6|1946.6|1955.1|1949.1|1955.9|1949.9|1952.6|1946.6|15
1747916400000|2025-05-22 12:20:00|1955.4|1949.4|1956.9|1950.9|1957.1|1951.1|1955.4|1949.4|22
1747916700000|2025-05-22 12:25:00|1957.1|1951.1|1955.4|1949.4|1957.1|1951.1|1955.1|1949.1|31
1747917000000|2025-05-22 12:30:00|1955.6|1949.6|1956.9|1950.9|1957.4|1951.4|1955.1|1949.1|17
1747917300000|2025-05-22 12:35:00|1957.1|1951.1|1956.1|1950.1|1957.1|1951.1|1954.6|1948.6|23
1747917600000|2025-05-22 12:40:00|1955.9|1949.9|1959.4|1953.4|1959.9|1953.9|1955.9|1949.9|24
1747917900000|2025-05-22 12:45:00|1959.1|1953.1|1958.4|1952.4|1959.1|1953.1|1956.4|1950.4|33
1747918200000|2025-05-22 12:50:00|1958.1|1952.1|1958.1|1952.1|1958.4|1952.4|1957.1|1951.1|15
1747918500000|2025-05-22 12:55:00|1958.4|1952.4|1962.1|1956.1|1962.1|1956.1|1958.4|1952.4|21
1747918800000|2025-05-22 13:00:00|1961.9|1955.9|1961.1|1955.1|1961.9|1955.9|1958.5|1952.5|86
1747919100000|2025-05-22 13:05:00|1961.4|1955.4|1959.4|1953.4|1961.6|1955.6|1958.9|1952.9|36
1747919400000|2025-05-22 13:10:00|1959.1|1953.1|1958.6|1952.6|1959.1|1953.1|1958.4|1952.4|11
1747919700000|2025-05-22 13:15:00|1958.9|1952.9|1959.9|1953.9|1960.4|1954.4|1958.9|1952.9|20
1747920000000|2025-05-22 13:20:00|1959.6|1953.6|1959.1|1953.1|1960.6|1954.6|1958.9|1952.9|31
1747920300000|2025-05-22 13:25:00|1959.4|1953.4|1959.6|1953.6|1959.6|1953.6|1958.4|1952.4|19
1747920600000|2025-05-22 13:30:00|1959.9|1953.9|1958.6|1952.6|1959.9|1953.9|1958.1|1952.1|41
1747920900000|2025-05-22 13:35:00|1958.9|1952.9|1958.6|1952.6|1959.1|1953.1|1958.4|1952.4|10
1747921200000|2025-05-22 13:40:00|1959.1|1953.1|1959.4|1953.4|1960.9|1954.9|1959.1|1953.1|15
1747921500000|2025-05-22 13:45:00|1959.1|1953.1|1958.6|1952.6|1959.9|1953.9|1958.4|1952.4|20
1747921800000|2025-05-22 13:50:00|1958.1|1952.1|1958.4|1952.4|1958.6|1952.6|1957.4|1951.4|18
1747922100000|2025-05-22 13:55:00|1958.6|1952.6|1958.1|1952.1|1958.6|1952.6|1956.9|1950.9|18
1747922400000|2025-05-22 14:00:00|1957.9|1951.9|1958.1|1952.1|1958.1|1952.1|1955.6|1949.6|28
1747922700000|2025-05-22 14:05:00|1958.4|1952.4|1958.6|1952.6|1959.9|1953.9|1957.4|1951.4|27
1747923000000|2025-05-22 14:10:00|1958.9|1952.9|1958.4|1952.4|1959.1|1953.1|1957.6|1951.6|28
1747923300000|2025-05-22 14:15:00|1958.6|1952.6|1959.9|1953.9|1960.1|1954.1|1958.6|1952.6|28
1747923600000|2025-05-22 14:20:00|1959.6|1953.6|1959.4|1953.4|1959.9|1953.9|1958.6|1952.6|26
1747923900000|2025-05-22 14:25:00|1959.1|1953.1|1959.6|1953.6|1960.6|1954.6|1959.1|1953.1|27
1747924200000|2025-05-22 14:30:00|1959.9|1953.9|1957.9|1951.9|1959.9|1953.9|1957.9|1951.9|26
1747924500000|2025-05-22 14:35:00|1958.1|1952.1|1964.5|1958.5|1964.8|1958.8|1958.1|1952.1|39
1747924800000|2025-05-22 14:40:00|1964|1958|1965.1|1959.1|1967.3|1961.3|1964|1958|55
1747925100000|2025-05-22 14:45:00|1964.9|1958.9|1962.6|1956.6|1965.1|1959.1|1962.6|1956.6|36
1747925400000|2025-05-22 14:50:00|1962.4|1956.4|1961.4|1955.4|1962.6|1956.6|1960.6|1954.6|31
1747925700000|2025-05-22 14:55:00|1961.6|1955.6|1961.6|1955.6|1962.1|1956.1|1960.9|1954.9|20
1747926000000|2025-05-22 15:00:00|1961.4|1955.4|1960.6|1954.6|1961.9|1955.9|1960.6|1954.6|22
1747926300000|2025-05-22 15:05:00|1960.9|1954.9|1959.9|1953.9|1961.4|1955.4|1959.6|1953.6|36
1747926600000|2025-05-22 15:10:00|1960.1|1954.1|1960.4|1954.4|1960.4|1954.4|1958.9|1952.9|27
1747926900000|2025-05-22 15:15:00|1960.6|1954.6|1958.9|1952.9|1961.6|1955.6|1958.6|1952.6|31
1747927200000|2025-05-22 15:20:00|1959.1|1953.1|1961.1|1955.1|1961.4|1955.4|1958.6|1952.6|27
1747927500000|2025-05-22 15:25:00|1960.9|1954.9|1960.1|1954.1|1960.9|1954.9|1959.6|1953.6|32
1747927800000|2025-05-22 15:30:00|1960.4|1954.4|1960.1|1954.1|1961.4|1955.4|1959.9|1953.9|30
1747928100000|2025-05-22 15:35:00|1960.4|1954.4|1965.3|1959.3|1967|1961|1959.6|1953.6|49
1747928400000|2025-05-22 15:40:00|1965.4|1959.4|1970.1|1964.1|1971.4|1965.4|1963.6|1957.6|78
1747928700000|2025-05-22 15:45:00|1969.9|1963.9|1970.3|1964.3|1971.4|1965.4|1967.6|1961.6|51
1747929000000|2025-05-22 15:50:00|1970.4|1964.4|1974.1|1968.1|1975|1969|1969.4|1963.4|82
1747929300000|2025-05-22 15:55:00|1973.6|1967.6|1971.9|1965.9|1976.3|1970.3|1969.9|1963.9|191
1747929600000|2025-05-22 16:00:00|1971.6|1965.6|1969.6|1963.6|1971.8|1965.8|1969.6|1963.6|26
1747929900000|2025-05-22 16:05:00|1969.9|1963.9|1971.1|1965.1|1971.1|1965.1|1967.6|1961.6|12
1747930200000|2025-05-22 16:10:00|1971.6|1965.6|1972.4|1966.4|1972.6|1966.6|1971.6|1965.6|18
1747930500000|2025-05-22 16:15:00|1972.1|1966.1|1971.4|1965.4|1973.9|1967.9|1970.9|1964.9|17
1747930800000|2025-05-22 16:20:00|1971.6|1965.6|1972.1|1966.1|1972.1|1966.1|1971.6|1965.6|5
1747931100000|2025-05-22 16:25:00|1972.4|1966.4|1973.1|1967.1|1973.1|1967.1|1972.4|1966.4|4
1747931400000|2025-05-22 16:30:00|1972.9|1966.9|1970.1|1964.1|1972.9|1966.9|1969.6|1963.6|17
1747931700000|2025-05-22 16:35:00|1969.6|1963.6|1969.9|1963.9|1969.9|1963.9|1968.9|1962.9|8
1747932000000|2025-05-22 16:40:00|1969.6|1963.6|1970.4|1964.4|1970.4|1964.4|1969.1|1963.1|6
1747932300000|2025-05-22 16:45:00|1969.9|1963.9|1969.9|1963.9|1969.9|1963.9|1969.6|1963.6|3
1747932600000|2025-05-22 16:50:00|1970.4|1964.4|1970.6|1964.6|1970.9|1964.9|1970.4|1964.4|3
1747932900000|2025-05-22 16:55:00|1970.4|1964.4|1970.5|1964.5|1971.1|1965.1|1969.9|1963.9|16
1747933200000|2025-05-22 17:00:00|1970.6|1964.6|1971|1965|1971.3|1965.3|1970.6|1964.6|6
1747933500000|2025-05-22 17:05:00|1971.3|1965.3|1971.9|1965.9|1971.9|1965.9|1971.3|1965.3|2
1747933800000|2025-05-22 17:10:00|1972.1|1966.1|1972.4|1966.4|1972.4|1966.4|1971.9|1965.9|10
1747934100000|2025-05-22 17:15:00|1972.1|1966.1|1972.4|1966.4|1972.4|1966.4|1972|1966|7
1747934400000|2025-05-22 17:20:00|1972.3|1966.3|1971.9|1965.9|1972.3|1966.3|1971.9|1965.9|3
1747935000000|2025-05-22 17:30:00|1971.6|1965.6|1971.4|1965.4|1971.6|1965.6|1971.4|1965.4|2
1747935300000|2025-05-22 17:35:00|1970|1964|1968.5|1962.5|1970.4|1964.4|1968.4|1962.4|9
1747935900000|2025-05-22 17:45:00|1968.8|1962.8|1968.8|1962.8|1968.8|1962.8|1968.8|1962.8|1
1747936200000|2025-05-22 17:50:00|1968.6|1962.6|1968.6|1962.6|1968.8|1962.8|1968.4|1962.4|7
1747936500000|2025-05-22 17:55:00|1975|1956.3|1968.9|1962.9|1975|1962.9|1968.4|1956.3|7
1747958400000|2025-05-23 00:00:00|1975|1969|1973.4|1967.4|1975.5|1969.5|1973.1|1967.1|20
1747958700000|2025-05-23 00:05:00|1973.3|1967.3|1973.9|1967.9|1974|1968|1972.9|1966.9|27
1747959000000|2025-05-23 00:10:00|1974|1968|1976|1970|1976.5|1970.5|1974|1968|12
1747959300000|2025-05-23 00:15:00|1976.3|1970.3|1976|1970|1976.3|1970.3|1975.6|1969.6|17
1747959600000|2025-05-23 00:20:00|1976.1|1970.1|1975.9|1969.9|1976.4|1970.4|1975|1969|17
1747959900000|2025-05-23 00:25:00|1975.8|1969.8|1975.8|1969.8|1976.3|1970.3|1975.6|1969.6|12
1747960200000|2025-05-23 00:30:00|1976.3|1970.3|1976.3|1970.3|1976.3|1970.3|1976.3|1970.3|1
1747960500000|2025-05-23 00:35:00|1976.5|1970.5|1976.5|1970.5|1976.5|1970.5|1976.3|1970.3|4
1747960800000|2025-05-23 00:40:00|1976.8|1970.8|1976.5|1970.5|1976.8|1970.8|1976.5|1970.5|2
1747961100000|2025-05-23 00:45:00|1976.8|1970.8|1976.5|1970.5|1976.8|1970.8|1976.5|1970.5|8
1747961400000|2025-05-23 00:50:00|1976.8|1970.8|1976.8|1970.8|1976.8|1970.8|1976.8|1970.8|1
1747962000000|2025-05-23 01:00:00|1976.5|1970.5|1976|1970|1976.5|1970.5|1975|1969|53
1747962300000|2025-05-23 01:05:00|1976.3|1970.3|1976|1970|1977.3|1971.3|1975.6|1969.6|39
1747962600000|2025-05-23 01:10:00|1976.3|1970.3|1976.5|1970.5|1977|1971|1976|1970|16
1747962900000|2025-05-23 01:15:00|1976.3|1970.3|1974.5|1968.5|1976.3|1970.3|1974.5|1968.5|19
1747963200000|2025-05-23 01:20:00|1974.3|1968.3|1975.5|1969.5|1975.6|1969.6|1972.9|1966.9|38
1747963500000|2025-05-23 01:25:00|1975.4|1969.4|1979.3|1973.3|1980|1974|1975.4|1969.4|135
1747963800000|2025-05-23 01:30:00|1979.1|1973.1|1979.6|1973.6|1979.8|1973.8|1978.6|1972.6|47
1747964100000|2025-05-23 01:35:00|1979.4|1973.4|1980.3|1974.3|1980.8|1974.8|1979.3|1973.3|32
1747964400000|2025-05-23 01:40:00|1980|1974|1981|1975|1981|1975|1978.8|1972.8|22
1747964700000|2025-05-23 01:45:00|1981.1|1975.1|1981.8|1975.8|1982.3|1976.3|1981|1975|40
1747965000000|2025-05-23 01:50:00|1981.6|1975.6|1980.1|1974.1|1981.6|1975.6|1979.6|1973.6|46
1747965300000|2025-05-23 01:55:00|1980.3|1974.3|1981.3|1975.3|1981.5|1975.5|1980|1974|26
1747965600000|2025-05-23 02:00:00|1981.1|1975.1|1982|1976|1982.4|1976.4|1981.1|1975.1|21
1747965900000|2025-05-23 02:05:00|1982.1|1976.1|1982.4|1976.4|1982.4|1976.4|1981.1|1975.1|17
1747966200000|2025-05-23 02:10:00|1982.3|1976.3|1982.4|1976.4|1983.8|1977.8|1982|1976|29
1747966500000|2025-05-23 02:15:00|1982.6|1976.6|1982.8|1976.8|1984|1978|1982.6|1976.6|12
1747966800000|2025-05-23 02:20:00|1983|1977|1983.3|1977.3|1983.6|1977.6|1983|1977|12
1747967100000|2025-05-23 02:25:00|1983.5|1977.5|1982.8|1976.8|1983.5|1977.5|1982.8|1976.8|7
1747967400000|2025-05-23 02:30:00|1982.4|1976.4|1982.8|1976.8|1983|1977|1982|1976|21
1747967700000|2025-05-23 02:35:00|1983|1977|1982.9|1976.9|1983|1977|1982.9|1976.9|4
1747968000000|2025-05-23 02:40:00|1982.8|1976.8|1982.9|1976.9|1982.9|1976.9|1982.8|1976.8|2
1747968300000|2025-05-23 02:45:00|1982.6|1976.6|1983|1977|1984|1978|1982.6|1976.6|21
1747968600000|2025-05-23 02:50:00|1983.3|1977.3|1983|1977|1983.3|1977.3|1982.9|1976.9|11
1747968900000|2025-05-23 02:55:00|1982.8|1976.8|1983.8|1977.8|1983.8|1977.8|1982.3|1976.3|26
1747969200000|2025-05-23 03:00:00|1984|1978|1983.5|1977.5|1984.1|1978.1|1983.3|1977.3|13
1747969500000|2025-05-23 03:05:00|1983.6|1977.6|1984.1|1978.1|1984.1|1978.1|1983.6|1977.6|4
1747969800000|2025-05-23 03:10:00|1984|1978|1983.3|1977.3|1984.3|1978.3|1983|1977|11
1747970100000|2025-05-23 03:15:00|1983.5|1977.5|1983.3|1977.3|1984.3|1978.3|1983.3|1977.3|9
1747970400000|2025-05-23 03:20:00|1982.9|1976.9|1982.8|1976.8|1983.3|1977.3|1982.5|1976.5|16
1747970700000|2025-05-23 03:25:00|1983|1977|1982.8|1976.8|1983.5|1977.5|1982.5|1976.5|14
1747971000000|2025-05-23 03:30:00|1983.3|1977.3|1983|1977|1983.8|1977.8|1982.8|1976.8|6
1747972800000|2025-05-23 04:00:00|1982.6|1976.6|1982.8|1976.8|1982.8|1976.8|1982.6|1976.6|2
1747973100000|2025-05-23 04:05:00|1983|1977|1983.3|1977.3|1983.3|1977.3|1983|1977|2
1747973400000|2025-05-23 04:10:00|1983.5|1977.5|1983.8|1977.8|1983.8|1977.8|1983.5|1977.5|2
1747973700000|2025-05-23 04:15:00|1983.6|1977.6|1983.9|1977.9|1983.9|1977.9|1983.3|1977.3|4
1747974600000|2025-05-23 04:30:00|1983.6|1977.6|1984.4|1978.4|1984.4|1978.4|1983.6|1977.6|4
1747974900000|2025-05-23 04:35:00|1983.8|1977.8|1983.9|1977.9|1983.9|1977.9|1983.8|1977.8|2
1747975200000|2025-05-23 04:40:00|1984|1978|1983.9|1977.9|1984.4|1978.4|1983.9|1977.9|4
1747975800000|2025-05-23 04:50:00|1984.1|1978.1|1984.1|1978.1|1984.4|1978.4|1984.1|1978.1|5
1747976100000|2025-05-23 04:55:00|1983.9|1977.9|1984|1978|1984|1978|1983.9|1977.9|4
1747976400000|2025-05-23 05:00:00|1984.1|1978.1|1986.3|1980.3|1986.5|1980.5|1984.1|1978.1|45
1747976700000|2025-05-23 05:05:00|1986.5|1980.5|1987|1981|1987.1|1981.1|1986.5|1980.5|26
1747977000000|2025-05-23 05:10:00|1987.1|1981.1|1987.5|1981.5|1987.8|1981.8|1986.9|1980.9|34
1747977300000|2025-05-23 05:15:00|1987.8|1981.8|1988.3|1982.3|1988.5|1982.5|1987.5|1981.5|33
1747977600000|2025-05-23 05:20:00|1988.4|1982.4|1986.4|1980.4|1988.8|1982.8|1985.4|1979.4|28
1747977900000|2025-05-23 05:25:00|1986.6|1980.6|1988.3|1982.3|1988.4|1982.4|1986.6|1980.6|16
1747978200000|2025-05-23 05:30:00|1988.5|1982.5|1988.9|1982.9|1988.9|1982.9|1987.5|1981.5|36
1747978500000|2025-05-23 05:35:00|1988.6|1982.6|1989.3|1983.3|1989.5|1983.5|1988.5|1982.5|25
1747978800000|2025-05-23 05:40:00|1989|1983|1990|1984|1990.3|1984.3|1988.9|1982.9|16
1747979100000|2025-05-23 05:45:00|1990.3|1984.3|1990|1984|1990.3|1984.3|1990|1984|2
1747979400000|2025-05-23 05:50:00|1990.3|1984.3|1990.5|1984.5|1990.5|1984.5|1989.9|1983.9|12
1747979700000|2025-05-23 05:55:00|1990.6|1984.6|1990.5|1984.5|1990.8|1984.8|1990.4|1984.4|6
1747980000000|2025-05-23 06:00:00|1990.8|1984.8|1989.3|1983.3|1991|1985|1989.3|1983.3|30
1747980300000|2025-05-23 06:05:00|1989|1983|1988.9|1982.9|1989|1983|1988.1|1982.1|11
1747980600000|2025-05-23 06:10:00|1989|1983|1989.5|1983.5|1989.5|1983.5|1989|1983|9
1747980900000|2025-05-23 06:15:00|1989.4|1983.4|1989|1983|1989.4|1983.4|1988.3|1982.3|22
1747981200000|2025-05-23 06:20:00|1988.9|1982.9|1986.9|1980.9|1988.9|1982.9|1986.9|1980.9|15
1747981500000|2025-05-23 06:25:00|1987|1981|1988|1982|1988|1982|1987|1981|4
1747981800000|2025-05-23 06:30:00|1988.1|1982.1|1987.9|1981.9|1988.5|1982.5|1987.6|1981.6|20
1747982100000|2025-05-23 06:35:00|1988.3|1982.3|1988.1|1982.1|1988.5|1982.5|1987.9|1981.9|15
1747982400000|2025-05-23 06:40:00|1988.4|1982.4|1987.6|1981.6|1988.4|1982.4|1987.4|1981.4|11
1747982700000|2025-05-23 06:45:00|1987.5|1981.5|1985.8|1979.8|1987.5|1981.5|1985.4|1979.4|50
1747983000000|2025-05-23 06:50:00|1986.1|1980.1|1986.3|1980.3|1987.1|1981.1|1984.8|1978.8|48
1747983300000|2025-05-23 06:55:00|1986.4|1980.4|1987.8|1981.8|1988.1|1982.1|1985.9|1979.9|59
1747983600000|2025-05-23 07:00:00|1987.9|1981.9|1987.6|1981.6|1989.1|1983.1|1985.6|1979.6|73
1747983900000|2025-05-23 07:05:00|1987.9|1981.9|1987.4|1981.4|1988.6|1982.6|1986.6|1980.6|48
1747984200000|2025-05-23 07:10:00|1987.6|1981.6|1986.9|1980.9|1987.9|1981.9|1985.9|1979.9|41
1747984500000|2025-05-23 07:15:00|1986.6|1980.6|1984.9|1978.9|1987.6|1981.6|1983.4|1977.4|71
1747984800000|2025-05-23 07:20:00|1985.1|1979.1|1986.9|1980.9|1987.1|1981.1|1985.1|1979.1|24
1747985100000|2025-05-23 07:25:00|1987.1|1981.1|1987.4|1981.4|1987.6|1981.6|1986.4|1980.4|17
1747985400000|2025-05-23 07:30:00|1987.1|1981.1|1987.1|1981.1|1987.4|1981.4|1986.9|1980.9|11
1747985700000|2025-05-23 07:35:00|1986.9|1980.9|1987.1|1981.1|1987.6|1981.6|1986.9|1980.9|10
1747986000000|2025-05-23 07:40:00|1986.9|1980.9|1986.4|1980.4|1987.1|1981.1|1985.6|1979.6|25
1747986300000|2025-05-23 07:45:00|1986.1|1980.1|1986.4|1980.4|1986.6|1980.6|1985.9|1979.9|12
1747986600000|2025-05-23 07:50:00|1986.1|1980.1|1986.4|1980.4|1986.9|1980.9|1985.9|1979.9|35
1747986900000|2025-05-23 07:55:00|1986.6|1980.6|1985.6|1979.6|1987.1|1981.1|1985.6|1979.6|17
1747987200000|2025-05-23 08:00:00|1986.4|1980.4|1991.9|1985.9|1992.4|1986.4|1986.4|1980.4|77
1747987500000|2025-05-23 08:05:00|1992.1|1986.1|1991.4|1985.4|1992.4|1986.4|1991.1|1985.1|24
1747987800000|2025-05-23 08:10:00|1991.6|1985.6|1994.1|1988.1|1994.1|1988.1|1990.9|1984.9|30
1747988100000|2025-05-23 08:15:00|1994.4|1988.4|1993.6|1987.6|1994.4|1988.4|1993.4|1987.4|17
1747988400000|2025-05-23 08:20:00|1993.9|1987.9|1990.9|1984.9|1994.1|1988.1|1989.8|1983.8|29
1747988700000|2025-05-23 08:25:00|1991.1|1985.1|1989.9|1983.9|1991.1|1985.1|1989.6|1983.6|24
1747989000000|2025-05-23 08:30:00|1990.1|1984.1|1990.6|1984.6|1990.6|1984.6|1989.1|1983.1|19
1747989300000|2025-05-23 08:35:00|1990.9|1984.9|1991.6|1985.6|1991.6|1985.6|1990.6|1984.6|11
1747989600000|2025-05-23 08:40:00|1991.9|1985.9|1989.9|1983.9|1991.9|1985.9|1989.9|1983.9|21
1747989900000|2025-05-23 08:45:00|1990.1|1984.1|1991.1|1985.1|1991.6|1985.6|1989.9|1983.9|14
1747990200000|2025-05-23 08:50:00|1991.4|1985.4|1989.4|1983.4|1991.6|1985.6|1989.4|1983.4|12
1747990500000|2025-05-23 08:55:00|1989.6|1983.6|1988.9|1982.9|1990.1|1984.1|1987.9|1981.9|23
1747990800000|2025-05-23 09:00:00|1989.1|1983.1|1990.1|1984.1|1990.1|1984.1|1988.9|1982.9|27
1747991100000|2025-05-23 09:05:00|1989.9|1983.9|1989.1|1983.1|1989.9|1983.9|1987.6|1981.6|21
1747991400000|2025-05-23 09:10:00|1989.4|1983.4|1988.6|1982.6|1990.4|1984.4|1988.6|1982.6|15
1747991700000|2025-05-23 09:15:00|1988.9|1982.9|1989.4|1983.4|1989.9|1983.9|1988.4|1982.4|20
1747992000000|2025-05-23 09:20:00|1989.1|1983.1|1989.1|1983.1|1989.4|1983.4|1988.4|1982.4|39
1747992300000|2025-05-23 09:25:00|1988.9|1982.9|1989.6|1983.6|1989.6|1983.6|1988.4|1982.4|12
1747992600000|2025-05-23 09:30:00|1989.9|1983.9|1989.9|1983.9|1990.1|1984.1|1989.6|1983.6|5
1747992900000|2025-05-23 09:35:00|1990.1|1984.1|1991.6|1985.6|1991.6|1985.6|1990.1|1984.1|8
1747993200000|2025-05-23 09:40:00|1991.4|1985.4|1991.9|1985.9|1992.1|1986.1|1991.4|1985.4|11
1747993500000|2025-05-23 09:45:00|1992.1|1986.1|1991.1|1985.1|1992.1|1986.1|1991.1|1985.1|6
1747993800000|2025-05-23 09:50:00|1991.4|1985.4|1991.6|1985.6|1991.9|1985.9|1991.1|1985.1|10
1747994100000|2025-05-23 09:55:00|1991.4|1985.4|1991.1|1985.1|1991.4|1985.4|1990.9|1984.9|3
1747994400000|2025-05-23 10:00:00|1990.4|1984.4|1990.9|1984.9|1990.9|1984.9|1990.1|1984.1|7
1747994700000|2025-05-23 10:05:00|1991.1|1985.1|1990.9|1984.9|1991.6|1985.6|1990.9|1984.9|6
1747995000000|2025-05-23 10:10:00|1991.1|1985.1|1990.1|1984.1|1991.1|1985.1|1989.9|1983.9|7
1747995300000|2025-05-23 10:15:00|1990.4|1984.4|1990.6|1984.6|1990.6|1984.6|1990.4|1984.4|2
1747995600000|2025-05-23 10:20:00|1990.9|1984.9|1990.4|1984.4|1990.9|1984.9|1990.1|1984.1|5
1747995900000|2025-05-23 10:25:00|1990.6|1984.6|1990.4|1984.4|1990.9|1984.9|1990.4|1984.4|4
1747996200000|2025-05-23 10:30:00|1989.9|1983.9|1989.4|1983.4|1990.4|1984.4|1989.4|1983.4|19
1747996500000|2025-05-23 10:35:00|1989.6|1983.6|1990.1|1984.1|1990.6|1984.6|1989.6|1983.6|10
1747996800000|2025-05-23 10:40:00|1990.4|1984.4|1991.9|1985.9|1991.9|1985.9|1990.4|1984.4|12
1747997100000|2025-05-23 10:45:00|1991.6|1985.6|1990.4|1984.4|1991.9|1985.9|1990.1|1984.1|10
1747997400000|2025-05-23 10:50:00|1990.1|1984.1|1990.1|1984.1|1990.4|1984.4|1989.4|1983.4|15
1747997700000|2025-05-23 10:55:00|1989.9|1983.9|1989.9|1983.9|1989.9|1983.9|1989.9|1983.9|1
1747998000000|2025-05-23 11:00:00|1990.1|1984.1|1990.4|1984.4|1991.1|1985.1|1989.9|1983.9|12
1747998300000|2025-05-23 11:05:00|1990.1|1984.1|1990.4|1984.4|1990.6|1984.6|1989.6|1983.6|17
1747998600000|2025-05-23 11:10:00|1990.1|1984.1|1988.6|1982.6|1990.1|1984.1|1988.6|1982.6|13
1747998900000|2025-05-23 11:15:00|1988.9|1982.9|1989.9|1983.9|1990.9|1984.9|1988.9|1982.9|27
1747999200000|2025-05-23 11:20:00|1989.6|1983.6|1990.1|1984.1|1991.1|1985.1|1989.4|1983.4|28
1747999500000|2025-05-23 11:25:00|1990.4|1984.4|1989.4|1983.4|1990.6|1984.6|1988.8|1982.8|15
1747999800000|2025-05-23 11:30:00|1989.6|1983.6|1989.6|1983.6|1990.6|1984.6|1989.4|1983.4|20
1748000100000|2025-05-23 11:35:00|1989.4|1983.4|1990.4|1984.4|1990.6|1984.6|1989.1|1983.1|16
1748000400000|2025-05-23 11:40:00|1990.6|1984.6|1988.4|1982.4|1990.6|1984.6|1987.6|1981.6|37
1748000700000|2025-05-23 11:45:00|1988.1|1982.1|1984.5|1978.5|1988.4|1982.4|1982.4|1976.4|106
1748001000000|2025-05-23 11:50:00|1984.6|1978.6|1981.8|1975.8|1985.1|1979.1|1980.8|1974.8|88
1748001300000|2025-05-23 11:55:00|1982|1976|1982.3|1976.3|1982.6|1976.6|1980.1|1974.1|72
1748001600000|2025-05-23 12:00:00|1982.4|1976.4|1982.1|1976.1|1982.4|1976.4|1980.8|1974.8|53
1748001900000|2025-05-23 12:05:00|1981.9|1975.9|1980.6|1974.6|1982.4|1976.4|1979.6|1973.6|48
1748002200000|2025-05-23 12:10:00|1980.4|1974.4|1980.1|1974.1|1980.9|1974.9|1979.6|1973.6|15
1748002500000|2025-05-23 12:15:00|1980.6|1974.6|1978.6|1972.6|1980.9|1974.9|1975.4|1969.4|77
1748002800000|2025-05-23 12:20:00|1978.9|1972.9|1980.1|1974.1|1980.9|1974.9|1978.1|1972.1|25
1748003100000|2025-05-23 12:25:00|1980.4|1974.4|1981.4|1975.4|1982.4|1976.4|1980.4|1974.4|34
1748003400000|2025-05-23 12:30:00|1981.1|1975.1|1981.6|1975.6|1983.4|1977.4|1980.6|1974.6|51
1748003700000|2025-05-23 12:35:00|1980.6|1974.6|1981.4|1975.4|1982.4|1976.4|1980.4|1974.4|28
1748004000000|2025-05-23 12:40:00|1981.6|1975.6|1981.9|1975.9|1982.4|1976.4|1980.9|1974.9|35
1748004300000|2025-05-23 12:45:00|1982.1|1976.1|1980.6|1974.6|1982.1|1976.1|1979.9|1973.9|33
1748004600000|2025-05-23 12:50:00|1980.9|1974.9|1979.1|1973.1|1980.9|1974.9|1977.9|1971.9|37
1748004900000|2025-05-23 12:55:00|1979.4|1973.4|1982.1|1976.1|1982.6|1976.6|1978.6|1972.6|29
1748005200000|2025-05-23 13:00:00|1982.4|1976.4|1985.1|1979.1|1987.5|1981.5|1982.4|1976.4|140
1748005500000|2025-05-23 13:05:00|1985.4|1979.4|1984.1|1978.1|1985.4|1979.4|1982.9|1976.9|63
1748005800000|2025-05-23 13:10:00|1983.9|1977.9|1984.1|1978.1|1985.9|1979.9|1983.6|1977.6|38
1748006100000|2025-05-23 13:15:00|1983.9|1977.9|1986.4|1980.4|1986.4|1980.4|1983.6|1977.6|38
1748006400000|2025-05-23 13:20:00|1986.1|1980.1|1986.6|1980.6|1988.1|1982.1|1985.6|1979.6|40
1748006700000|2025-05-23 13:25:00|1986.9|1980.9|1987.4|1981.4|1987.9|1981.9|1985.9|1979.9|20
1748007000000|2025-05-23 13:30:00|1987.6|1981.6|1986.9|1980.9|1987.9|1981.9|1986.1|1980.1|31
1748007300000|2025-05-23 13:35:00|1986.6|1980.6|1986.1|1980.1|1987.6|1981.6|1985.9|1979.9|26
1748007600000|2025-05-23 13:40:00|1986.4|1980.4|1986.6|1980.6|1986.9|1980.9|1986.1|1980.1|14
1748007900000|2025-05-23 13:45:00|1986.4|1980.4|1983.1|1977.1|1986.9|1980.9|1983.1|1977.1|42
1748008200000|2025-05-23 13:50:00|1983.4|1977.4|1983.6|1977.6|1984.9|1978.9|1983.4|1977.4|16
1748008500000|2025-05-23 13:55:00|1983.9|1977.9|1983.6|1977.6|1983.9|1977.9|1983.1|1977.1|14
1748008800000|2025-05-23 14:00:00|1983.4|1977.4|1984.1|1978.1|1985.4|1979.4|1982.4|1976.4|50
1748009100000|2025-05-23 14:05:00|1984.4|1978.4|1987.1|1981.1|1987.4|1981.4|1984.4|1978.4|40
1748009400000|2025-05-23 14:10:00|1987.4|1981.4|1988.6|1982.6|1989.9|1983.9|1987.1|1981.1|25
1748009700000|2025-05-23 14:15:00|1988.4|1982.4|1988.9|1982.9|1989.4|1983.4|1988.1|1982.1|21
1748010000000|2025-05-23 14:20:00|1988.6|1982.6|1989.4|1983.4|1990.1|1984.1|1987.4|1981.4|58
1748010300000|2025-05-23 14:25:00|1989.1|1983.1|1986.9|1980.9|1989.9|1983.9|1986.9|1980.9|21
1748010600000|2025-05-23 14:30:00|1987.1|1981.1|1988.1|1982.1|1989.4|1983.4|1987.1|1981.1|44
1748010900000|2025-05-23 14:35:00|1988.4|1982.4|1988.6|1982.6|1989.4|1983.4|1987.9|1981.9|26
1748011200000|2025-05-23 14:40:00|1988.4|1982.4|1989.1|1983.1|1990.4|1984.4|1987.4|1981.4|26
1748011500000|2025-05-23 14:45:00|1988.9|1982.9|1987.9|1981.9|1989.1|1983.1|1987.9|1981.9|25
1748011800000|2025-05-23 14:50:00|1987.6|1981.6|1986.6|1980.6|1987.6|1981.6|1985.6|1979.6|33
1748012100000|2025-05-23 14:55:00|1986.9|1980.9|1986.4|1980.4|1987.1|1981.1|1985.6|1979.6|30
1748012400000|2025-05-23 15:00:00|1986.1|1980.1|1985.9|1979.9|1987.1|1981.1|1983.9|1977.9|48
1748012700000|2025-05-23 15:05:00|1985.6|1979.6|1983.9|1977.9|1985.9|1979.9|1983.4|1977.4|43
1748013000000|2025-05-23 15:10:00|1983.6|1977.6|1985.1|1979.1|1985.1|1979.1|1982.6|1976.6|29
1748013300000|2025-05-23 15:15:00|1984.9|1978.9|1984.9|1978.9|1986.4|1980.4|1983.9|1977.9|33
1748013600000|2025-05-23 15:20:00|1984.6|1978.6|1985.4|1979.4|1985.9|1979.9|1984.6|1978.6|10
1748013900000|2025-05-23 15:25:00|1985.1|1979.1|1986.4|1980.4|1987.4|1981.4|1985.1|1979.1|50
1748014200000|2025-05-23 15:30:00|1986.6|1980.6|1986.6|1980.6|1987.1|1981.1|1986.1|1980.1|23
1748014500000|2025-05-23 15:35:00|1986.4|1980.4|1987.1|1981.1|1987.4|1981.4|1986.4|1980.4|21
1748014800000|2025-05-23 15:40:00|1986.9|1980.9|1990.1|1984.1|1990.1|1984.1|1986.6|1980.6|84
1748015100000|2025-05-23 15:45:00|1989.9|1983.9|1993.8|1987.8|1994.4|1988.4|1989.9|1983.9|58
1748015400000|2025-05-23 15:50:00|1993.9|1987.9|1995.4|1989.4|1995.4|1989.4|1992.6|1986.6|40
1748015700000|2025-05-23 15:55:00|1995.6|1989.6|1991.6|1985.6|1995.6|1989.6|1991.6|1985.6|74
1748016000000|2025-05-23 16:00:00|1991.4|1985.4|1991.9|1985.9|1991.9|1985.9|1990.6|1984.6|20
1748016300000|2025-05-23 16:05:00|1991.6|1985.6|1995.6|1989.6|1995.6|1989.6|1991.6|1985.6|27
1748016600000|2025-05-23 16:10:00|1996.1|1990.1|1994.6|1988.6|1996.6|1990.6|1994.6|1988.6|24
1748016900000|2025-05-23 16:15:00|1994.9|1988.9|1995.1|1989.1|1995.1|1989.1|1993.1|1987.1|13
1748017200000|2025-05-23 16:20:00|1995.4|1989.4|1995.1|1989.1|1995.4|1989.4|1994.9|1988.9|12
1748017500000|2025-05-23 16:25:00|1994.9|1988.9|1994.6|1988.6|1994.9|1988.9|1994.6|1988.6|2
1748017800000|2025-05-23 16:30:00|1994.4|1988.4|1994.1|1988.1|1994.4|1988.4|1993.9|1987.9|5
1748018100000|2025-05-23 16:35:00|1994.4|1988.4|1994.4|1988.4|1995.1|1989.1|1993.6|1987.6|12
1748018400000|2025-05-23 16:40:00|1994.6|1988.6|1994.6|1988.6|1994.6|1988.6|1994.4|1988.4|3
1748018700000|2025-05-23 16:45:00|1994.4|1988.4|1994.4|1988.4|1994.4|1988.4|1994.4|1988.4|1
1748019000000|2025-05-23 16:50:00|1994.1|1988.1|1994.6|1988.6|1994.6|1988.6|1994.1|1988.1|3
1748019300000|2025-05-23 16:55:00|1995.1|1989.1|1995.6|1989.6|1996.5|1990.5|1995|1989|16
1748019600000|2025-05-23 17:00:00|1995.4|1989.4|1995.4|1989.4|1995.4|1989.4|1995.4|1989.4|1
1748020200000|2025-05-23 17:10:00|1995.8|1989.8|1996|1990|1996|1990|1995.6|1989.6|63
1748020500000|2025-05-23 17:15:00|1996.1|1990.1|1996.1|1990.1|1996.5|1990.5|1996.1|1990.1|3
1748021100000|2025-05-23 17:25:00|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1
1748021400000|2025-05-23 17:30:00|1995.9|1989.9|1996.1|1990.1|1996.1|1990.1|1995.9|1989.9|6
1748022000000|2025-05-23 17:40:00|1995.9|1989.9|1996.4|1990.4|1996.4|1990.4|1995.9|1989.9|12
1748022300000|2025-05-23 17:45:00|1996.1|1990.1|1996.1|1990.1|1996.1|1990.1|1995.8|1989.8|12
1748022600000|2025-05-23 17:50:00|1996.3|1990.3|1996.3|1990.3|1996.3|1990.3|1996.3|1990.3|1
1748022900000|2025-05-23 17:55:00|2002.5|1983.8|2002.3|1983.5|2003.3|1984.5|2002.3|1983.5|3
1748304000000|2025-05-27 00:00:00|1994.5|1988.5|1994.8|1988.8|1994.9|1988.9|1994.5|1988.5|4
1748304300000|2025-05-27 00:05:00|1994.9|1988.9|1995.4|1989.4|1995.4|1989.4|1994.5|1988.5|13
1748304600000|2025-05-27 00:10:00|1995.1|1989.1|1995|1989|1995.3|1989.3|1994.9|1988.9|32
1748304900000|2025-05-27 00:15:00|1994.8|1988.8|1994.4|1988.4|1995|1989|1994.3|1988.3|15
1748305200000|2025-05-27 00:20:00|1994.1|1988.1|1993.9|1987.9|1994.4|1988.4|1993.6|1987.6|8
1748305500000|2025-05-27 00:25:00|1993.6|1987.6|1992.9|1986.9|1993.9|1987.9|1992.8|1986.8|18
1748305800000|2025-05-27 00:30:00|1993|1987|1992.9|1986.9|1993.1|1987.1|1992.9|1986.9|4
1748306100000|2025-05-27 00:35:00|1993.1|1987.1|1993.4|1987.4|1993.5|1987.5|1993.1|1987.1|11
1748306400000|2025-05-27 00:40:00|1993.5|1987.5|1993.5|1987.5|1994.1|1988.1|1993.3|1987.3|9
1748306700000|2025-05-27 00:45:00|1993.8|1987.8|1994.4|1988.4|1994.6|1988.6|1993.8|1987.8|11
1748307000000|2025-05-27 00:50:00|1994.5|1988.5|1994.4|1988.4|1994.6|1988.6|1994.3|1988.3|9
1748307300000|2025-05-27 00:55:00|1994.1|1988.1|1994.3|1988.3|1994.4|1988.4|1994.1|1988.1|6
1748307600000|2025-05-27 01:00:00|1994|1988|1989.6|1983.6|1994|1988|1989.6|1983.6|47
1748307900000|2025-05-27 01:05:00|1989.9|1983.9|1989.3|1983.3|1990.3|1984.3|1988.5|1982.5|43
1748308200000|2025-05-27 01:10:00|1989.5|1983.5|1990.4|1984.4|1990.5|1984.5|1989.4|1983.4|53
1748308500000|2025-05-27 01:15:00|1990.1|1984.1|1988.9|1982.9|1990.4|1984.4|1988|1982|44
1748308800000|2025-05-27 01:20:00|1988.6|1982.6|1988.8|1982.8|1989.1|1983.1|1988|1982|38
1748309100000|2025-05-27 01:25:00|1988.5|1982.5|1988.3|1982.3|1988.5|1982.5|1987.8|1981.8|20
1748309400000|2025-05-27 01:30:00|1988.5|1982.5|1988.3|1982.3|1988.9|1982.9|1988|1982|40
1748309700000|2025-05-27 01:35:00|1988.6|1982.6|1987|1981|1988.6|1982.6|1986.9|1980.9|19
1748310000000|2025-05-27 01:40:00|1986.9|1980.9|1986.8|1980.8|1987|1981|1986.3|1980.3|24
1748310300000|2025-05-27 01:45:00|1986.6|1980.6|1987.1|1981.1|1987.3|1981.3|1985.8|1979.8|48
1748310600000|2025-05-27 01:50:00|1987|1981|1986.8|1980.8|1987.3|1981.3|1986.3|1980.3|30
1748310900000|2025-05-27 01:55:00|1986.9|1980.9|1987|1981|1987.5|1981.5|1985.9|1979.9|18
1748311200000|2025-05-27 02:00:00|1986.9|1980.9|1987.4|1981.4|1987.6|1981.6|1986.6|1980.6|63
1748311500000|2025-05-27 02:05:00|1987.6|1981.6|1987.4|1981.4|1988.1|1982.1|1987.4|1981.4|17
1748311800000|2025-05-27 02:10:00|1987.3|1981.3|1987.4|1981.4|1988|1982|1987.3|1981.3|33
1748312100000|2025-05-27 02:15:00|1987.6|1981.6|1988.3|1982.3|1988.5|1982.5|1987.5|1981.5|14
1748312400000|2025-05-27 02:20:00|1988.5|1982.5|1988|1982|1988.5|1982.5|1987.8|1981.8|21
1748312700000|2025-05-27 02:25:00|1987.8|1981.8|1988|1982|1988.5|1982.5|1987.8|1981.8|23
1748313000000|2025-05-27 02:30:00|1987.8|1981.8|1987.5|1981.5|1988|1982|1986.8|1980.8|37
1748313300000|2025-05-27 02:35:00|1987.6|1981.6|1987.5|1981.5|1988.3|1982.3|1987|1981|18
1748313600000|2025-05-27 02:40:00|1987.3|1981.3|1987.5|1981.5|1988.1|1982.1|1987.3|1981.3|39
1748313900000|2025-05-27 02:45:00|1987.3|1981.3|1986.8|1980.8|1987.6|1981.6|1986.8|1980.8|9
1748314200000|2025-05-27 02:50:00|1986.6|1980.6|1986.9|1980.9|1987.4|1981.4|1986.1|1980.1|77
1748314500000|2025-05-27 02:55:00|1987|1981|1986.3|1980.3|1987.4|1981.4|1986|1980|76
1748314800000|2025-05-27 03:00:00|1985.9|1979.9|1986.4|1980.4|1986.8|1980.8|1985.9|1979.9|133
1748315100000|2025-05-27 03:05:00|1986.3|1980.3|1986.3|1980.3|1986.5|1980.5|1985.8|1979.8|77
1748315400000|2025-05-27 03:10:00|1986.5|1980.5|1986.3|1980.3|1986.8|1980.8|1985.8|1979.8|12
1748315700000|2025-05-27 03:15:00|1986.5|1980.5|1986.6|1980.6|1986.6|1980.6|1986.3|1980.3|9
1748316000000|2025-05-27 03:20:00|1986.5|1980.5|1986.4|1980.4|1986.5|1980.5|1986|1980|19
1748316300000|2025-05-27 03:25:00|1986.5|1980.5|1987.4|1981.4|1987.5|1981.5|1986.5|1980.5|6
1748316600000|2025-05-27 03:30:00|1987.3|1981.3|1987.5|1981.5|1987.5|1981.5|1986.8|1980.8|7
1748316900000|2025-05-27 03:35:00|1987.4|1981.4|1987.3|1981.3|1987.4|1981.4|1987.3|1981.3|4
1748317200000|2025-05-27 03:40:00|1987|1981|1986.8|1980.8|1987|1981|1986.5|1980.5|8
1748317500000|2025-05-27 03:45:00|1986.9|1980.9|1986.9|1980.9|1986.9|1980.9|1986.9|1980.9|1
1748317800000|2025-05-27 03:50:00|1987|1981|1986.3|1980.3|1987.1|1981.1|1986.3|1980.3|15
1748318100000|2025-05-27 03:55:00|1986.5|1980.5|1986.5|1980.5|1986.6|1980.6|1986.3|1980.3|7
1748318400000|2025-05-27 04:00:00|1986.3|1980.3|1986.5|1980.5|1986.5|1980.5|1986.3|1980.3|2
1748319000000|2025-05-27 04:10:00|1987|1981|1987|1981|1987|1981|1986.8|1980.8|15
1748319300000|2025-05-27 04:15:00|1986.8|1980.8|1987|1981|1987|1981|1986.8|1980.8|40
1748319600000|2025-05-27 04:20:00|1987.3|1981.3|1986.9|1980.9|1987.8|1981.8|1986.9|1980.9|70
1748320200000|2025-05-27 04:30:00|1986.8|1980.8|1986.3|1980.3|1986.8|1980.8|1986|1980|4
1748320500000|2025-05-27 04:35:00|1986.5|1980.5|1986.5|1980.5|1986.8|1980.8|1986.5|1980.5|3
1748320800000|2025-05-27 04:40:00|1986.3|1980.3|1986.3|1980.3|1986.4|1980.4|1986.1|1980.1|5
1748321100000|2025-05-27 04:45:00|1986.1|1980.1|1986|1980|1986.3|1980.3|1986|1980|8
1748321400000|2025-05-27 04:50:00|1986.1|1980.1|1986.1|1980.1|1986.1|1980.1|1986.1|1980.1|1
1748322000000|2025-05-27 05:00:00|1986|1980|1986.3|1980.3|1986.5|1980.5|1985.9|1979.9|20
1748322300000|2025-05-27 05:05:00|1986.5|1980.5|1986|1980|1986.5|1980.5|1986|1980|11
1748322600000|2025-05-27 05:10:00|1986.3|1980.3|1986|1980|1986.3|1980.3|1986|1980|3
1748322900000|2025-05-27 05:15:00|1985.9|1979.9|1986|1980|1986.5|1980.5|1985.5|1979.5|13
1748323200000|2025-05-27 05:20:00|1985.9|1979.9|1986|1980|1986.1|1980.1|1985.9|1979.9|4
1748323800000|2025-05-27 05:30:00|1985.9|1979.9|1985.4|1979.4|1986|1980|1984.9|1978.9|28
1748324100000|2025-05-27 05:35:00|1985.1|1979.1|1984.9|1978.9|1985.4|1979.4|1984.9|1978.9|27
1748324400000|2025-05-27 05:40:00|1984.6|1978.6|1984.9|1978.9|1984.9|1978.9|1984.6|1978.6|2
1748324700000|2025-05-27 05:45:00|1984.6|1978.6|1982.6|1976.6|1984.8|1978.8|1982.6|1976.6|209
1748325000000|2025-05-27 05:50:00|1982.5|1976.5|1982.9|1976.9|1983.5|1977.5|1982.1|1976.1|17
1748325300000|2025-05-27 05:55:00|1983|1977|1985|1979|1985|1979|1983|1977|11
1748325600000|2025-05-27 06:00:00|1985.1|1979.1|1987.3|1981.3|1987.6|1981.6|1985.1|1979.1|51
1748325900000|2025-05-27 06:05:00|1987.1|1981.1|1986.6|1980.6|1987.3|1981.3|1986.3|1980.3|12
1748326200000|2025-05-27 06:10:00|1986.9|1980.9|1985.8|1979.8|1987.1|1981.1|1985.6|1979.6|17
1748326500000|2025-05-27 06:15:00|1985.9|1979.9|1986.5|1980.5|1987|1981|1985.8|1979.8|26
1748326800000|2025-05-27 06:20:00|1986.8|1980.8|1986.8|1980.8|1986.8|1980.8|1986.5|1980.5|4
1748327100000|2025-05-27 06:25:00|1986.5|1980.5|1986.1|1980.1|1986.5|1980.5|1985.8|1979.8|29
1748327400000|2025-05-27 06:30:00|1986|1980|1986.9|1980.9|1986.9|1980.9|1985.3|1979.3|33
1748327700000|2025-05-27 06:35:00|1986.8|1980.8|1986.3|1980.3|1987.1|1981.1|1986.3|1980.3|20
1748328000000|2025-05-27 06:40:00|1986|1980|1985.3|1979.3|1986.5|1980.5|1985.3|1979.3|22
1748328300000|2025-05-27 06:45:00|1985|1979|1985.8|1979.8|1985.8|1979.8|1984.4|1978.4|29
1748328600000|2025-05-27 06:50:00|1985.6|1979.6|1985.1|1979.1|1985.8|1979.8|1984.8|1978.8|15
1748328900000|2025-05-27 06:55:00|1985.4|1979.4|1986.6|1980.6|1986.9|1980.9|1985.4|1979.4|22
1748329200000|2025-05-27 07:00:00|1986.8|1980.8|1987.4|1981.4|1988.1|1982.1|1986.4|1980.4|39
1748329500000|2025-05-27 07:05:00|1986.9|1980.9|1990.9|1984.9|1991.4|1985.4|1986.9|1980.9|50
1748329800000|2025-05-27 07:10:00|1990.6|1984.6|1988.1|1982.1|1990.6|1984.6|1987.9|1981.9|29
1748330100000|2025-05-27 07:15:00|1987.6|1981.6|1990.4|1984.4|1991.6|1985.6|1987.6|1981.6|42
1748330400000|2025-05-27 07:20:00|1990.1|1984.1|1988.1|1982.1|1990.1|1984.1|1988.1|1982.1|24
1748330700000|2025-05-27 07:25:00|1988.4|1982.4|1986.9|1980.9|1988.4|1982.4|1986.4|1980.4|41
1748331000000|2025-05-27 07:30:00|1986.6|1980.6|1985.9|1979.9|1987.6|1981.6|1985.9|1979.9|43
1748331300000|2025-05-27 07:35:00|1985.6|1979.6|1986.1|1980.1|1987.4|1981.4|1984.9|1978.9|34
1748331600000|2025-05-27 07:40:00|1986.4|1980.4|1985.4|1979.4|1986.4|1980.4|1985.1|1979.1|26
1748331900000|2025-05-27 07:45:00|1985.1|1979.1|1986.6|1980.6|1987.4|1981.4|1984.9|1978.9|20
1748332200000|2025-05-27 07:50:00|1986.4|1980.4|1985.6|1979.6|1986.9|1980.9|1984.9|1978.9|36
1748332500000|2025-05-27 07:55:00|1985.4|1979.4|1983.4|1977.4|1985.4|1979.4|1983.1|1977.1|30
1748332800000|2025-05-27 08:00:00|1983.6|1977.6|1992.6|1986.6|1993|1987|1983.6|1977.6|81
1748333100000|2025-05-27 08:05:00|1992.4|1986.4|1991.6|1985.6|1992.9|1986.9|1991.4|1985.4|21
1748333400000|2025-05-27 08:10:00|1991.4|1985.4|1993.6|1987.6|1993.9|1987.9|1990.6|1984.6|34
1748333700000|2025-05-27 08:15:00|1994.1|1988.1|1992.4|1986.4|1994.1|1988.1|1992.4|1986.4|34
1748334000000|2025-05-27 08:20:00|1992.1|1986.1|1993.6|1987.6|1993.6|1987.6|1991.4|1985.4|20
1748334300000|2025-05-27 08:25:00|1993.4|1987.4|1993.9|1987.9|1995.1|1989.1|1993.4|1987.4|24
1748334600000|2025-05-27 08:30:00|1994.1|1988.1|1993.4|1987.4|1994.4|1988.4|1993.4|1987.4|6
1748334900000|2025-05-27 08:35:00|1992.9|1986.9|1993.1|1987.1|1993.4|1987.4|1992.9|1986.9|29
1748335200000|2025-05-27 08:40:00|1992.9|1986.9|1993.1|1987.1|1993.4|1987.4|1992.4|1986.4|10
1748335500000|2025-05-27 08:45:00|1992.9|1986.9|1992.9|1986.9|1992.9|1986.9|1991.4|1985.4|14
1748335800000|2025-05-27 08:50:00|1992.4|1986.4|1989.9|1983.9|1992.4|1986.4|1988.4|1982.4|43
1748336100000|2025-05-27 08:55:00|1990.1|1984.1|1991.4|1985.4|1991.6|1985.6|1990.1|1984.1|20
1748336400000|2025-05-27 09:00:00|1991.1|1985.1|1990.9|1984.9|1991.9|1985.9|1990.4|1984.4|21
1748336700000|2025-05-27 09:05:00|1991.1|1985.1|1991.4|1985.4|1992.1|1986.1|1991.1|1985.1|13
1748337000000|2025-05-27 09:10:00|1991.6|1985.6|1990.6|1984.6|1992.1|1986.1|1990.6|1984.6|13
1748337300000|2025-05-27 09:15:00|1990.1|1984.1|1989.6|1983.6|1990.4|1984.4|1989.4|1983.4|22
1748337600000|2025-05-27 09:20:00|1989.9|1983.9|1987.9|1981.9|1990.1|1984.1|1987.9|1981.9|11
1748337900000|2025-05-27 09:25:00|1987.6|1981.6|1986.1|1980.1|1988.4|1982.4|1985.1|1979.1|34
1748338200000|2025-05-27 09:30:00|1985.9|1979.9|1984.1|1978.1|1986.1|1980.1|1984.1|1978.1|25
1748338500000|2025-05-27 09:35:00|1983.6|1977.6|1983.6|1977.6|1984.1|1978.1|1982.9|1976.9|21
1748338800000|2025-05-27 09:40:00|1983.4|1977.4|1981.6|1975.6|1983.6|1977.6|1981.4|1975.4|30
1748339100000|2025-05-27 09:45:00|1981.4|1975.4|1981.6|1975.6|1981.6|1975.6|1979.6|1973.6|26
1748339400000|2025-05-27 09:50:00|1981.4|1975.4|1982.9|1976.9|1983.4|1977.4|1980.9|1974.9|10
1748339700000|2025-05-27 09:55:00|1982.6|1976.6|1980.6|1974.6|1982.6|1976.6|1980.4|1974.4|33
1748340000000|2025-05-27 10:00:00|1980.4|1974.4|1980.4|1974.4|1982.9|1976.9|1979.1|1973.1|31
1748340300000|2025-05-27 10:05:00|1980.1|1974.1|1978.6|1972.6|1980.1|1974.1|1978.4|1972.4|26
1748340600000|2025-05-27 10:10:00|1978.4|1972.4|1978.1|1972.1|1978.6|1972.6|1977.4|1971.4|19
1748340900000|2025-05-27 10:15:00|1978.6|1972.6|1978.9|1972.9|1979.1|1973.1|1976.4|1970.4|24
1748341200000|2025-05-27 10:20:00|1978.6|1972.6|1979.6|1973.6|1980.1|1974.1|1978.6|1972.6|11
1748341500000|2025-05-27 10:25:00|1979.9|1973.9|1979.6|1973.6|1980.4|1974.4|1979.6|1973.6|9
1748341800000|2025-05-27 10:30:00|1979.4|1973.4|1978.9|1972.9|1979.4|1973.4|1978.9|1972.9|7
1748342100000|2025-05-27 10:35:00|1978.6|1972.6|1979.9|1973.9|1980.4|1974.4|1978.6|1972.6|18
1748342400000|2025-05-27 10:40:00|1980.1|1974.1|1980.6|1974.6|1980.9|1974.9|1979.9|1973.9|10
1748342700000|2025-05-27 10:45:00|1980.4|1974.4|1980.6|1974.6|1980.6|1974.6|1980.4|1974.4|2
1748343000000|2025-05-27 10:50:00|1980.9|1974.9|1980.6|1974.6|1981.4|1975.4|1980.6|1974.6|10
1748343300000|2025-05-27 10:55:00|1980.4|1974.4|1979.4|1973.4|1980.4|1974.4|1979.1|1973.1|7
1748343600000|2025-05-27 11:00:00|1979.1|1973.1|1982.1|1976.1|1982.1|1976.1|1979.1|1973.1|16
1748343900000|2025-05-27 11:05:00|1982.4|1976.4|1980.4|1974.4|1982.4|1976.4|1980.1|1974.1|12
1748344200000|2025-05-27 11:10:00|1980.6|1974.6|1981.1|1975.1|1981.6|1975.6|1980.6|1974.6|11
1748344500000|2025-05-27 11:15:00|1981.4|1975.4|1981.4|1975.4|1982.4|1976.4|1981.1|1975.1|18
1748344800000|2025-05-27 11:20:00|1981.6|1975.6|1982.6|1976.6|1982.6|1976.6|1979.9|1973.9|16
1748345100000|2025-05-27 11:25:00|1982.9|1976.9|1981.6|1975.6|1983.1|1977.1|1981.4|1975.4|10
1748345400000|2025-05-27 11:30:00|1981.9|1975.9|1983.6|1977.6|1984.6|1978.6|1981.9|1975.9|20
1748345700000|2025-05-27 11:35:00|1983.9|1977.9|1984.6|1978.6|1985.1|1979.1|1983.6|1977.6|10
1748346000000|2025-05-27 11:40:00|1984.4|1978.4|1982.6|1976.6|1984.4|1978.4|1981.4|1975.4|15
1748346300000|2025-05-27 11:45:00|1982.9|1976.9|1983.6|1977.6|1984.1|1978.1|1982.6|1976.6|30
1748346600000|2025-05-27 11:50:00|1983.9|1977.9|1986.4|1980.4|1986.4|1980.4|1983.9|1977.9|44
1748346900000|2025-05-27 11:55:00|1986.6|1980.6|1985.9|1979.9|1986.6|1980.6|1985.6|1979.6|19
1748347200000|2025-05-27 12:00:00|1986.1|1980.1|1986.1|1980.1|1986.9|1980.9|1985.6|1979.6|14
1748347500000|2025-05-27 12:05:00|1986.4|1980.4|1986.4|1980.4|1987.4|1981.4|1986.4|1980.4|13
1748347800000|2025-05-27 12:10:00|1986.1|1980.1|1985.6|1979.6|1987.4|1981.4|1985.6|1979.6|16
1748348100000|2025-05-27 12:15:00|1985.9|1979.9|1985.1|1979.1|1986.4|1980.4|1985.1|1979.1|12
1748348400000|2025-05-27 12:20:00|1985.4|1979.4|1987.9|1981.9|1987.9|1981.9|1985.4|1979.4|11
1748348700000|2025-05-27 12:25:00|1988.1|1982.1|1989.4|1983.4|1989.4|1983.4|1987.4|1981.4|30
1748349000000|2025-05-27 12:30:00|1989.1|1983.1|1987.9|1981.9|1990.4|1984.4|1986.8|1980.8|32
1748349300000|2025-05-27 12:35:00|1988.1|1982.1|1988.9|1982.9|1990.9|1984.9|1987.6|1981.6|27
1748349600000|2025-05-27 12:40:00|1989.1|1983.1|1987.1|1981.1|1989.1|1983.1|1987.1|1981.1|15
1748349900000|2025-05-27 12:45:00|1986.9|1980.9|1984.6|1978.6|1987.9|1981.9|1983.9|1977.9|32
1748350200000|2025-05-27 12:50:00|1984.9|1978.9|1986.4|1980.4|1986.4|1980.4|1984.9|1978.9|18
1748350500000|2025-05-27 12:55:00|1986.6|1980.6|1984.6|1978.6|1987.6|1981.6|1984.4|1978.4|27
1748350800000|2025-05-27 13:00:00|1984.4|1978.4|1983.4|1977.4|1984.9|1978.9|1981.4|1975.4|47
1748351100000|2025-05-27 13:05:00|1982.9|1976.9|1984.6|1978.6|1984.6|1978.6|1981.6|1975.6|42
1748351400000|2025-05-27 13:10:00|1984.4|1978.4|1982.6|1976.6|1984.5|1978.5|1982.4|1976.4|43
1748351700000|2025-05-27 13:15:00|1982.4|1976.4|1982.1|1976.1|1983.6|1977.6|1981.6|1975.6|26
1748352000000|2025-05-27 13:20:00|1981.6|1975.6|1982.1|1976.1|1983.1|1977.1|1981.6|1975.6|33
1748352300000|2025-05-27 13:25:00|1981.9|1975.9|1983.9|1977.9|1984.6|1978.6|1981.9|1975.9|40
1748352600000|2025-05-27 13:30:00|1983.6|1977.6|1984.1|1978.1|1984.4|1978.4|1983.4|1977.4|33
1748352900000|2025-05-27 13:35:00|1984.4|1978.4|1986.9|1980.9|1987.4|1981.4|1984.4|1978.4|22
1748353200000|2025-05-27 13:40:00|1986.6|1980.6|1986.6|1980.6|1987.4|1981.4|1986.1|1980.1|15
1748353500000|2025-05-27 13:45:00|1986.1|1980.1|1984.1|1978.1|1986.6|1980.6|1984.1|1978.1|23
1748353800000|2025-05-27 13:50:00|1984.6|1978.6|1984.1|1978.1|1984.9|1978.9|1983.9|1977.9|7
1748354100000|2025-05-27 13:55:00|1983.9|1977.9|1984.4|1978.4|1984.4|1978.4|1983.9|1977.9|13
1748354400000|2025-05-27 14:00:00|1984.6|1978.6|1982.9|1976.9|1984.6|1978.6|1982.4|1976.4|23
1748354700000|2025-05-27 14:05:00|1982.6|1976.6|1984.9|1978.9|1985.1|1979.1|1982.6|1976.6|12
1748355000000|2025-05-27 14:10:00|1985.1|1979.1|1984.9|1978.9|1985.4|1979.4|1983.9|1977.9|16
1748355300000|2025-05-27 14:15:00|1985.1|1979.1|1983.4|1977.4|1985.1|1979.1|1983.4|1977.4|20
1748355600000|2025-05-27 14:20:00|1983.1|1977.1|1981.6|1975.6|1983.1|1977.1|1981.6|1975.6|19
1748355900000|2025-05-27 14:25:00|1981.9|1975.9|1980.6|1974.6|1981.9|1975.9|1980.4|1974.4|19
1748356200000|2025-05-27 14:30:00|1980.4|1974.4|1980.9|1974.9|1981.1|1975.1|1979.4|1973.4|20
1748356500000|2025-05-27 14:35:00|1980.6|1974.6|1979.9|1973.9|1981.1|1975.1|1978.9|1972.9|22
1748356800000|2025-05-27 14:40:00|1980.1|1974.1|1979.6|1973.6|1980.1|1974.1|1979.1|1973.1|17
1748357100000|2025-05-27 14:45:00|1979.9|1973.9|1980.4|1974.4|1980.9|1974.9|1979.6|1973.6|29
1748357400000|2025-05-27 14:50:00|1980.1|1974.1|1980.4|1974.4|1980.9|1974.9|1979.1|1973.1|15
1748357700000|2025-05-27 14:55:00|1980.1|1974.1|1982.4|1976.4|1982.6|1976.6|1979.4|1973.4|17
1748358000000|2025-05-27 15:00:00|1982.6|1976.6|1983.6|1977.6|1984.1|1978.1|1982.6|1976.6|23
1748358300000|2025-05-27 15:05:00|1983.9|1977.9|1983.9|1977.9|1984.4|1978.4|1983.4|1977.4|16
1748358600000|2025-05-27 15:10:00|1984.1|1978.1|1982.6|1976.6|1984.4|1978.4|1981.6|1975.6|23
1748358900000|2025-05-27 15:15:00|1982.9|1976.9|1981.4|1975.4|1983.4|1977.4|1980.6|1974.6|31
1748359200000|2025-05-27 15:20:00|1981.6|1975.6|1982.1|1976.1|1982.4|1976.4|1981.1|1975.1|16
1748359500000|2025-05-27 15:25:00|1982.4|1976.4|1982.9|1976.9|1982.9|1976.9|1982.1|1976.1|28
1748359800000|2025-05-27 15:30:00|1982.6|1976.6|1981.4|1975.4|1982.9|1976.9|1980.9|1974.9|24
1748360100000|2025-05-27 15:35:00|1981.6|1975.6|1982.6|1976.6|1983.6|1977.6|1981.6|1975.6|48
1748360400000|2025-05-27 15:40:00|1982.4|1976.4|1985.4|1979.4|1985.4|1979.4|1982.4|1976.4|18
1748360700000|2025-05-27 15:45:00|1985.1|1979.1|1989.3|1983.3|1989.4|1983.4|1985.1|1979.1|46
1748361000000|2025-05-27 15:50:00|1989.1|1983.1|1989.1|1983.1|1990.1|1984.1|1985.9|1979.9|76
1748361300000|2025-05-27 15:55:00|1989.6|1983.6|1987.9|1981.9|1990.6|1984.6|1986.4|1980.4|70
1748361600000|2025-05-27 16:00:00|1988.1|1982.1|1987.6|1981.6|1988.4|1982.4|1987.4|1981.4|11
1748361900000|2025-05-27 16:05:00|1987.9|1981.9|1986.4|1980.4|1988.4|1982.4|1986.1|1980.1|11
1748362200000|2025-05-27 16:10:00|1986.6|1980.6|1986.4|1980.4|1986.6|1980.6|1986.4|1980.4|2
1748362500000|2025-05-27 16:15:00|1986.6|1980.6|1986.1|1980.1|1986.6|1980.6|1986.1|1980.1|33
1748362800000|2025-05-27 16:20:00|1986.4|1980.4|1986.4|1980.4|1986.4|1980.4|1986.4|1980.4|1
1748363100000|2025-05-27 16:25:00|1986.1|1980.1|1986.6|1980.6|1986.9|1980.9|1986.1|1980.1|13
1748363400000|2025-05-27 16:30:00|1986.4|1980.4|1986.4|1980.4|1986.9|1980.9|1986.4|1980.4|7
1748363700000|2025-05-27 16:35:00|1986.6|1980.6|1986.4|1980.4|1986.6|1980.6|1986.1|1980.1|4
1748364000000|2025-05-27 16:40:00|1986.6|1980.6|1985.6|1979.6|1986.9|1980.9|1985.6|1979.6|12
1748364300000|2025-05-27 16:45:00|1985.9|1979.9|1985.9|1979.9|1985.9|1979.9|1985.4|1979.4|23
1748364600000|2025-05-27 16:50:00|1985.6|1979.6|1985.6|1979.6|1985.9|1979.9|1985.4|1979.4|17
1748364900000|2025-05-27 16:55:00|1985.9|1979.9|1987.8|1981.8|1988.4|1982.4|1985.9|1979.9|19
1748365200000|2025-05-27 17:00:00|1987.5|1981.5|1987.5|1981.5|1987.5|1981.5|1987.3|1981.3|4
1748365500000|2025-05-27 17:05:00|1987.3|1981.3|1987.3|1981.3|1987.5|1981.5|1987.3|1981.3|3
1748366400000|2025-05-27 17:20:00|1987.5|1981.5|1987.3|1981.3|1987.5|1981.5|1987|1981|4
1748366700000|2025-05-27 17:25:00|1987|1981|1987.3|1981.3|1987.3|1981.3|1987|1981|6
1748367000000|2025-05-27 17:30:00|1987|1981|1987|1981|1987.1|1981.1|1986.4|1980.4|8
1748367300000|2025-05-27 17:35:00|1986.8|1980.8|1987|1981|1987|1981|1986.8|1980.8|2
1748367600000|2025-05-27 17:40:00|1986.9|1980.9|1990|1984|1990.1|1984.1|1986.9|1980.9|11
1748367900000|2025-05-27 17:45:00|1990.3|1984.3|1990.5|1984.5|1990.5|1984.5|1990.3|1984.3|2
1748368500000|2025-05-27 17:55:00|1996.8|1978|1997.5|1978.8|1997.5|1978.8|1996.8|1978|2
1748390400000|2025-05-28 00:00:00|1989.6|1983.6|1990.1|1984.1|1990.4|1984.4|1989.6|1983.6|4
1748390700000|2025-05-28 00:05:00|1990.3|1984.3|1990.3|1984.3|1990.3|1984.3|1990.3|1984.3|1
1748391000000|2025-05-28 00:10:00|1990|1984|1988.5|1982.5|1990.3|1984.3|1988.1|1982.1|11
1748391300000|2025-05-28 00:15:00|1988.8|1982.8|1988.5|1982.5|1988.8|1982.8|1988.5|1982.5|4
1748391600000|2025-05-28 00:20:00|1988.3|1982.3|1988.8|1982.8|1989|1983|1988|1982|25
1748391900000|2025-05-28 00:25:00|1989|1983|1988.5|1982.5|1989.1|1983.1|1988.1|1982.1|16
1748392200000|2025-05-28 00:30:00|1988.3|1982.3|1988.1|1982.1|1988.8|1982.8|1988.1|1982.1|8
1748392500000|2025-05-28 00:35:00|1988.3|1982.3|1988.3|1982.3|1988.3|1982.3|1988.3|1982.3|1
1748392800000|2025-05-28 00:40:00|1988.4|1982.4|1988.1|1982.1|1988.8|1982.8|1988.1|1982.1|7
1748393400000|2025-05-28 00:50:00|1987.9|1981.9|1988.1|1982.1|1988.1|1982.1|1987.9|1981.9|2
1748393700000|2025-05-28 00:55:00|1988.6|1982.6|1988.3|1982.3|1988.6|1982.6|1988.3|1982.3|3
1748394000000|2025-05-28 01:00:00|1988.5|1982.5|1986.5|1980.5|1989.3|1983.3|1986.4|1980.4|70
1748394300000|2025-05-28 01:05:00|1986|1980|1984.6|1978.6|1986.4|1980.4|1984|1978|24
1748394600000|2025-05-28 01:10:00|1984.8|1978.8|1984.4|1978.4|1985|1979|1983.9|1977.9|24
1748394900000|2025-05-28 01:15:00|1984.6|1978.6|1985|1979|1985.3|1979.3|1984.4|1978.4|13
1748395200000|2025-05-28 01:20:00|1984.8|1978.8|1985|1979|1985.3|1979.3|1984.1|1978.1|17
1748395500000|2025-05-28 01:25:00|1984.9|1978.9|1985|1979|1985|1979|1984.8|1978.8|8
1748395800000|2025-05-28 01:30:00|1985.1|1979.1|1984.6|1978.6|1985.5|1979.5|1984.6|1978.6|16
1748396100000|2025-05-28 01:35:00|1984.5|1978.5|1984|1978|1984.6|1978.6|1983.5|1977.5|22
1748396400000|2025-05-28 01:40:00|1983.8|1977.8|1983.4|1977.4|1984.1|1978.1|1983.4|1977.4|14
1748396700000|2025-05-28 01:45:00|1983.3|1977.3|1983.4|1977.4|1983.4|1977.4|1982.1|1976.1|18
1748397000000|2025-05-28 01:50:00|1983.1|1977.1|1982.8|1976.8|1983.3|1977.3|1982.4|1976.4|18
1748397300000|2025-05-28 01:55:00|1983|1977|1983.3|1977.3|1983.3|1977.3|1982.9|1976.9|11
1748397600000|2025-05-28 02:00:00|1983.5|1977.5|1983.3|1977.3|1984.1|1978.1|1982.5|1976.5|22
1748397900000|2025-05-28 02:05:00|1983.1|1977.1|1982.9|1976.9|1983.1|1977.1|1982.1|1976.1|42
1748398200000|2025-05-28 02:10:00|1983|1977|1982.4|1976.4|1983.1|1977.1|1982.4|1976.4|20
1748398500000|2025-05-28 02:15:00|1982.5|1976.5|1982.8|1976.8|1982.8|1976.8|1982.4|1976.4|4
1748398800000|2025-05-28 02:20:00|1982.5|1976.5|1982.8|1976.8|1982.8|1976.8|1982.5|1976.5|2
1748399100000|2025-05-28 02:25:00|1983|1977|1982.8|1976.8|1983.3|1977.3|1982.8|1976.8|9
1748399400000|2025-05-28 02:30:00|1983|1977|1982.4|1976.4|1983.5|1977.5|1982.4|1976.4|13
1748399700000|2025-05-28 02:35:00|1982.1|1976.1|1982|1976|1983.3|1977.3|1981.8|1975.8|13
1748400000000|2025-05-28 02:40:00|1981.9|1975.9|1982.3|1976.3|1982.5|1976.5|1981.8|1975.8|8
1748400300000|2025-05-28 02:45:00|1982.1|1976.1|1982|1976|1982.3|1976.3|1981.6|1975.6|11
1748400600000|2025-05-28 02:50:00|1981.8|1975.8|1981.9|1975.9|1982|1976|1981.6|1975.6|14
1748400900000|2025-05-28 02:55:00|1981.6|1975.6|1981.5|1975.5|1981.6|1975.6|1981|1975|13
1748401200000|2025-05-28 03:00:00|1981.6|1975.6|1981.5|1975.5|1981.8|1975.8|1981|1975|16
1748401500000|2025-05-28 03:05:00|1981.8|1975.8|1981.8|1975.8|1982|1976|1981.5|1975.5|7
1748401800000|2025-05-28 03:10:00|1982|1976|1982|1976|1982|1976|1982|1976|1
1748402100000|2025-05-28 03:15:00|1982.3|1976.3|1981.3|1975.3|1982.3|1976.3|1981.3|1975.3|17
1748402400000|2025-05-28 03:20:00|1980.8|1974.8|1981.6|1975.6|1981.6|1975.6|1980.8|1974.8|6
1748402700000|2025-05-28 03:25:00|1981.5|1975.5|1980.8|1974.8|1981.5|1975.5|1980.8|1974.8|18
1748403000000|2025-05-28 03:30:00|1981|1975|1980.8|1974.8|1981|1975|1980.6|1974.6|12
1748403300000|2025-05-28 03:35:00|1981|1975|1981|1975|1981|1975|1980.8|1974.8|6
1748403900000|2025-05-28 03:45:00|1981.3|1975.3|1981.3|1975.3|1981.3|1975.3|1981.3|1975.3|1
1748404200000|2025-05-28 03:50:00|1981.5|1975.5|1981.3|1975.3|1981.5|1975.5|1981.3|1975.3|2
1748404500000|2025-05-28 03:55:00|1981.5|1975.5|1981.4|1975.4|1981.5|1975.5|1981.3|1975.3|7
1748405100000|2025-05-28 04:05:00|1981.3|1975.3|1981|1975|1981.3|1975.3|1980.8|1974.8|6
1748405400000|2025-05-28 04:10:00|1980.8|1974.8|1980.8|1974.8|1980.8|1974.8|1980.6|1974.6|3
1748406000000|2025-05-28 04:20:00|1981|1975|1980.6|1974.6|1981|1975|1980.6|1974.6|5
1748406300000|2025-05-28 04:25:00|1980.5|1974.5|1980.5|1974.5|1980.5|1974.5|1980.5|1974.5|1
1748406600000|2025-05-28 04:30:00|1980.3|1974.3|1980|1974|1980.5|1974.5|1980|1974|9
1748407200000|2025-05-28 04:40:00|1980.1|1974.1|1980|1974|1980.1|1974.1|1980|1974|2
1748407500000|2025-05-28 04:45:00|1980.3|1974.3|1980.5|1974.5|1980.5|1974.5|1979.9|1973.9|6
1748407800000|2025-05-28 04:50:00|1980.8|1974.8|1980.5|1974.5|1980.8|1974.8|1980.5|1974.5|11
1748408100000|2025-05-28 04:55:00|1980.8|1974.8|1980.6|1974.6|1980.8|1974.8|1980.5|1974.5|6
1748408400000|2025-05-28 05:00:00|1980.8|1974.8|1980.8|1974.8|1981|1975|1980.5|1974.5|11
1748408700000|2025-05-28 05:05:00|1981|1975|1982|1976|1982|1976|1980.8|1974.8|6
1748409000000|2025-05-28 05:10:00|1981.9|1975.9|1981.9|1975.9|1982.4|1976.4|1981.9|1975.9|16
1748409300000|2025-05-28 05:15:00|1982|1976|1982|1976|1982.1|1976.1|1982|1976|9
1748409600000|2025-05-28 05:20:00|1981.8|1975.8|1981.5|1975.5|1982|1976|1981.5|1975.5|18
1748409900000|2025-05-28 05:25:00|1981.8|1975.8|1981.8|1975.8|1982|1976|1981.5|1975.5|11
1748410200000|2025-05-28 05:30:00|1982|1976|1980.6|1974.6|1982|1976|1980.1|1974.1|84
1748410500000|2025-05-28 05:35:00|1980.5|1974.5|1979.6|1973.6|1980.8|1974.8|1979.5|1973.5|29
1748410800000|2025-05-28 05:40:00|1979.8|1973.8|1979.9|1973.9|1980.3|1974.3|1979.4|1973.4|56
1748411100000|2025-05-28 05:45:00|1979.6|1973.6|1979|1973|1980|1974|1978.8|1972.8|47
1748411400000|2025-05-28 05:50:00|1979.3|1973.3|1979|1973|1979.3|1973.3|1978.9|1972.9|89
1748411700000|2025-05-28 05:55:00|1979.1|1973.1|1978.5|1972.5|1979.1|1973.1|1978.5|1972.5|39
1748412000000|2025-05-28 06:00:00|1978.3|1972.3|1977.9|1971.9|1978.5|1972.5|1977.8|1971.8|17
1748412300000|2025-05-28 06:05:00|1978.1|1972.1|1977.5|1971.5|1978.1|1972.1|1977.5|1971.5|12
1748412600000|2025-05-28 06:10:00|1977.8|1971.8|1977.5|1971.5|1977.8|1971.8|1977.5|1971.5|2
1748412900000|2025-05-28 06:15:00|1977.3|1971.3|1978.5|1972.5|1978.5|1972.5|1977|1971|26
1748413200000|2025-05-28 06:20:00|1978.8|1972.8|1978.5|1972.5|1978.8|1972.8|1978.4|1972.4|6
1748413500000|2025-05-28 06:25:00|1978.8|1972.8|1979.8|1973.8|1979.8|1973.8|1978.8|1972.8|20
1748413800000|2025-05-28 06:30:00|1980|1974|1980.5|1974.5|1981.4|1975.4|1979.5|1973.5|37
1748414100000|2025-05-28 06:35:00|1980.3|1974.3|1979.9|1973.9|1980.3|1974.3|1979.4|1973.4|28
1748414400000|2025-05-28 06:40:00|1980|1974|1979.6|1973.6|1980.1|1974.1|1979.4|1973.4|18
1748414700000|2025-05-28 06:45:00|1979.1|1973.1|1980|1974|1980|1974|1978.9|1972.9|12
1748415000000|2025-05-28 06:50:00|1979|1973|1980|1974|1980|1974|1979|1973|7
1748415300000|2025-05-28 06:55:00|1980.6|1974.6|1978.8|1972.8|1980.8|1974.8|1977.8|1971.8|60
1748415600000|2025-05-28 07:00:00|1979|1973|1979.1|1973.1|1979.3|1973.3|1977.4|1971.4|42
1748415900000|2025-05-28 07:05:00|1978.9|1972.9|1979.1|1973.1|1980.6|1974.6|1977.9|1971.9|36
1748416200000|2025-05-28 07:10:00|1978.9|1972.9|1978.6|1972.6|1979|1973|1976.8|1970.8|68
1748416500000|2025-05-28 07:15:00|1978.4|1972.4|1981|1975|1981.3|1975.3|1977.9|1971.9|48
1748416800000|2025-05-28 07:20:00|1981.1|1975.1|1980.4|1974.4|1982.1|1976.1|1980.4|1974.4|28
1748417100000|2025-05-28 07:25:00|1980.1|1974.1|1980.1|1974.1|1981.6|1975.6|1979.9|1973.9|22
1748417400000|2025-05-28 07:30:00|1979.9|1973.9|1979.6|1973.6|1980.1|1974.1|1979.4|1973.4|12
1748417700000|2025-05-28 07:35:00|1979.4|1973.4|1983.1|1977.1|1983.3|1977.3|1978.9|1972.9|23
1748418000000|2025-05-28 07:40:00|1983.4|1977.4|1983.4|1977.4|1983.4|1977.4|1982.4|1976.4|13
1748418300000|2025-05-28 07:45:00|1983.1|1977.1|1982.9|1976.9|1983.1|1977.1|1981.9|1975.9|11
1748418600000|2025-05-28 07:50:00|1982.6|1976.6|1983.4|1977.4|1984.1|1978.1|1982.6|1976.6|14
1748418900000|2025-05-28 07:55:00|1983.1|1977.1|1983.1|1977.1|1983.1|1977.1|1982.1|1976.1|18
1748419200000|2025-05-28 08:00:00|1983.4|1977.4|1985.1|1979.1|1985.4|1979.4|1982.6|1976.6|60
1748419500000|2025-05-28 08:05:00|1984.9|1978.9|1984.6|1978.6|1984.9|1978.9|1983.4|1977.4|18
1748419800000|2025-05-28 08:10:00|1984.9|1978.9|1987.9|1981.9|1987.9|1981.9|1984.9|1978.9|27
1748420100000|2025-05-28 08:15:00|1987.6|1981.6|1984.1|1978.1|1988.1|1982.1|1984.1|1978.1|42
1748420400000|2025-05-28 08:20:00|1983.9|1977.9|1981.6|1975.6|1984.1|1978.1|1981.6|1975.6|33
1748420700000|2025-05-28 08:25:00|1981.4|1975.4|1982.9|1976.9|1983.1|1977.1|1981.4|1975.4|13
1748421000000|2025-05-28 08:30:00|1983.1|1977.1|1983.4|1977.4|1983.9|1977.9|1983.1|1977.1|15
1748421300000|2025-05-28 08:35:00|1983.1|1977.1|1983.1|1977.1|1984.1|1978.1|1982.4|1976.4|36
1748421600000|2025-05-28 08:40:00|1982.9|1976.9|1980.1|1974.1|1982.9|1976.9|1979.6|1973.6|40
1748421900000|2025-05-28 08:45:00|1979.9|1973.9|1982.1|1976.1|1982.6|1976.6|1979.9|1973.9|41
1748422200000|2025-05-28 08:50:00|1981.9|1975.9|1980.6|1974.6|1981.9|1975.9|1980.1|1974.1|19
1748422500000|2025-05-28 08:55:00|1980.9|1974.9|1983.1|1977.1|1983.1|1977.1|1980.4|1974.4|39
1748422800000|2025-05-28 09:00:00|1982.9|1976.9|1982.1|1976.1|1982.9|1976.9|1981.4|1975.4|17
1748423100000|2025-05-28 09:05:00|1981.9|1975.9|1981.6|1975.6|1982.4|1976.4|1981.4|1975.4|10
1748423400000|2025-05-28 09:10:00|1981.9|1975.9|1981.6|1975.6|1982.1|1976.1|1981.4|1975.4|12
1748423700000|2025-05-28 09:15:00|1981.4|1975.4|1981.6|1975.6|1982.6|1976.6|1981.1|1975.1|21
1748424000000|2025-05-28 09:20:00|1981.9|1975.9|1982.4|1976.4|1982.9|1976.9|1981.6|1975.6|16
1748424300000|2025-05-28 09:25:00|1982.6|1976.6|1983.1|1977.1|1983.1|1977.1|1982.6|1976.6|5
1748424600000|2025-05-28 09:30:00|1982.9|1976.9|1983.6|1977.6|1984.4|1978.4|1982.9|1976.9|10
1748424900000|2025-05-28 09:35:00|1983.4|1977.4|1983.1|1977.1|1983.9|1977.9|1982.6|1976.6|16
1748425200000|2025-05-28 09:40:00|1983.4|1977.4|1981.9|1975.9|1983.4|1977.4|1981.9|1975.9|9
1748425500000|2025-05-28 09:45:00|1982.1|1976.1|1982.6|1976.6|1982.9|1976.9|1981.9|1975.9|7
1748425800000|2025-05-28 09:50:00|1982.9|1976.9|1983.1|1977.1|1983.4|1977.4|1982.9|1976.9|4
1748426100000|2025-05-28 09:55:00|1982.9|1976.9|1982.1|1976.1|1982.9|1976.9|1982.1|1976.1|6
1748426400000|2025-05-28 10:00:00|1981.9|1975.9|1981.9|1975.9|1982.1|1976.1|1981.4|1975.4|11
1748427000000|2025-05-28 10:10:00|1982.1|1976.1|1981.9|1975.9|1982.1|1976.1|1981.9|1975.9|2
1748427300000|2025-05-28 10:15:00|1982.1|1976.1|1981.1|1975.1|1982.1|1976.1|1981.1|1975.1|5
1748427600000|2025-05-28 10:20:00|1981.4|1975.4|1981.6|1975.6|1981.9|1975.9|1981.4|1975.4|6
1748427900000|2025-05-28 10:25:00|1981.9|1975.9|1981.9|1975.9|1982.1|1976.1|1981.9|1975.9|3
1748428200000|2025-05-28 10:30:00|1981.6|1975.6|1981.6|1975.6|1981.9|1975.9|1981.4|1975.4|5
1748428500000|2025-05-28 10:35:00|1981.4|1975.4|1981.1|1975.1|1981.4|1975.4|1981.1|1975.1|2
1748428800000|2025-05-28 10:40:00|1981.4|1975.4|1981.6|1975.6|1981.6|1975.6|1981.4|1975.4|4
1748429100000|2025-05-28 10:45:00|1981.4|1975.4|1979.9|1973.9|1981.6|1975.6|1979.6|1973.6|11
1748429400000|2025-05-28 10:50:00|1980.1|1974.1|1981.6|1975.6|1982.1|1976.1|1980.1|1974.1|22
1748429700000|2025-05-28 10:55:00|1981.4|1975.4|1981.1|1975.1|1981.6|1975.6|1981.1|1975.1|6
1748430000000|2025-05-28 11:00:00|1980.9|1974.9|1981.1|1975.1|1981.4|1975.4|1980.9|1974.9|4
1748430300000|2025-05-28 11:05:00|1980.9|1974.9|1980.4|1974.4|1981.1|1975.1|1979.9|1973.9|13
1748430600000|2025-05-28 11:10:00|1980.6|1974.6|1980.4|1974.4|1981.1|1975.1|1980.1|1974.1|14
1748430900000|2025-05-28 11:15:00|1980.1|1974.1|1979.4|1973.4|1980.1|1974.1|1979.4|1973.4|6
1748431200000|2025-05-28 11:20:00|1979.6|1973.6|1979.6|1973.6|1979.6|1973.6|1979.1|1973.1|7
1748431500000|2025-05-28 11:25:00|1979.9|1973.9|1979.9|1973.9|1980.1|1974.1|1979.6|1973.6|13
1748431800000|2025-05-28 11:30:00|1980.4|1974.4|1979.1|1973.1|1980.6|1974.6|1978.9|1972.9|15
1748432100000|2025-05-28 11:35:00|1979.4|1973.4|1978.1|1972.1|1979.6|1973.6|1978.1|1972.1|12
1748432400000|2025-05-28 11:40:00|1978.4|1972.4|1978.1|1972.1|1979.8|1973.8|1977.9|1971.9|31
1748432700000|2025-05-28 11:45:00|1978.4|1972.4|1978.1|1972.1|1978.4|1972.4|1977.6|1971.6|9
1748433000000|2025-05-28 11:50:00|1978.6|1972.6|1979.6|1973.6|1980.9|1974.9|1978.6|1972.6|18
1748433300000|2025-05-28 11:55:00|1979.9|1973.9|1979.6|1973.6|1979.9|1973.9|1979.4|1973.4|6
1748433600000|2025-05-28 12:00:00|1979.9|1973.9|1979.6|1973.6|1980.9|1974.9|1979.6|1973.6|15
1748433900000|2025-05-28 12:05:00|1979.9|1973.9|1980.1|1974.1|1980.1|1974.1|1979.6|1973.6|8
1748434200000|2025-05-28 12:10:00|1979.9|1973.9|1978.6|1972.6|1979.9|1973.9|1978.1|1972.1|9
1748434500000|2025-05-28 12:15:00|1978.9|1972.9|1979.1|1973.1|1979.6|1973.6|1978.4|1972.4|17
1748434800000|2025-05-28 12:20:00|1979.4|1973.4|1979.6|1973.6|1979.6|1973.6|1979.4|1973.4|2
1748435100000|2025-05-28 12:25:00|1979.9|1973.9|1980.6|1974.6|1981.3|1975.3|1979.4|1973.4|23
1748435400000|2025-05-28 12:30:00|1980.4|1974.4|1978.4|1972.4|1980.4|1974.4|1978.4|1972.4|11
1748435700000|2025-05-28 12:35:00|1978.1|1972.1|1977.1|1971.1|1978.1|1972.1|1976.9|1970.9|5
1748436000000|2025-05-28 12:40:00|1976.9|1970.9|1977.1|1971.1|1977.1|1971.1|1976.9|1970.9|2
1748436300000|2025-05-28 12:45:00|1977.4|1971.4|1979.9|1973.9|1979.9|1973.9|1977.4|1971.4|17
1748436600000|2025-05-28 12:50:00|1980.1|1974.1|1979.9|1973.9|1980.9|1974.9|1979.9|1973.9|9
1748436900000|2025-05-28 12:55:00|1979.6|1973.6|1980.4|1974.4|1980.9|1974.9|1979.4|1973.4|22
1748437200000|2025-05-28 13:00:00|1980.6|1974.6|1979.1|1973.1|1981.9|1975.9|1979.1|1973.1|47
1748437500000|2025-05-28 13:05:00|1978.9|1972.9|1978.1|1972.1|1979.1|1973.1|1977.9|1971.9|28
1748437800000|2025-05-28 13:10:00|1977.9|1971.9|1978.1|1972.1|1978.6|1972.6|1977.4|1971.4|31
1748438100000|2025-05-28 13:15:00|1977.9|1971.9|1980.9|1974.9|1981.6|1975.6|1977.9|1971.9|46
1748438400000|2025-05-28 13:20:00|1981.1|1975.1|1980.1|1974.1|1981.1|1975.1|1979.9|1973.9|27
1748438700000|2025-05-28 13:25:00|1980.4|1974.4|1978.9|1972.9|1980.6|1974.6|1978.9|1972.9|13
1748439000000|2025-05-28 13:30:00|1979.1|1973.1|1979.4|1973.4|1979.4|1973.4|1978.6|1972.6|14
1748439300000|2025-05-28 13:35:00|1979.1|1973.1|1978.4|1972.4|1979.1|1973.1|1977.6|1971.6|8
1748439600000|2025-05-28 13:40:00|1978.6|1972.6|1977.6|1971.6|1978.9|1972.9|1977.6|1971.6|13
1748439900000|2025-05-28 13:45:00|1978.1|1972.1|1977.4|1971.4|1978.4|1972.4|1976.9|1970.9|22
1748440200000|2025-05-28 13:50:00|1977.6|1971.6|1977.1|1971.1|1978.1|1972.1|1976.9|1970.9|14
1748440500000|2025-05-28 13:55:00|1976.9|1970.9|1977.4|1971.4|1977.4|1971.4|1976.9|1970.9|13
1748440800000|2025-05-28 14:00:00|1977.6|1971.6|1979.1|1973.1|1979.1|1973.1|1977.6|1971.6|18
1748441100000|2025-05-28 14:05:00|1978.9|1972.9|1979.9|1973.9|1980.1|1974.1|1978.9|1972.9|10
1748441400000|2025-05-28 14:10:00|1979.6|1973.6|1979.4|1973.4|1979.6|1973.6|1978.4|1972.4|12
1748441700000|2025-05-28 14:15:00|1979.6|1973.6|1980.1|1974.1|1980.1|1974.1|1978.9|1972.9|11
1748442000000|2025-05-28 14:20:00|1980.4|1974.4|1979.4|1973.4|1980.6|1974.6|1978.4|1972.4|48
1748442300000|2025-05-28 14:25:00|1979.1|1973.1|1980.4|1974.4|1981.1|1975.1|1978.9|1972.9|18
1748442600000|2025-05-28 14:30:00|1980.6|1974.6|1979.4|1973.4|1980.6|1974.6|1979.4|1973.4|15
1748442900000|2025-05-28 14:35:00|1979.6|1973.6|1979.9|1973.9|1980.1|1974.1|1977.6|1971.6|40
1748443200000|2025-05-28 14:40:00|1980.1|1974.1|1981.1|1975.1|1981.6|1975.6|1979.9|1973.9|29
1748443500000|2025-05-28 14:45:00|1980.9|1974.9|1980.1|1974.1|1981.1|1975.1|1980.1|1974.1|32
1748443800000|2025-05-28 14:50:00|1979.9|1973.9|1981.1|1975.1|1981.9|1975.9|1979.4|1973.4|21
1748444100000|2025-05-28 14:55:00|1981.4|1975.4|1981.4|1975.4|1981.6|1975.6|1980.9|1974.9|17
1748444400000|2025-05-28 15:00:00|1981.1|1975.1|1981.4|1975.4|1981.4|1975.4|1980.6|1974.6|13
1748444700000|2025-05-28 15:05:00|1981.1|1975.1|1981.4|1975.4|1981.6|1975.6|1980.9|1974.9|10
1748445000000|2025-05-28 15:10:00|1981.1|1975.1|1978.4|1972.4|1981.1|1975.1|1977.4|1971.4|26
1748445300000|2025-05-28 15:15:00|1978.6|1972.6|1978.6|1972.6|1978.9|1972.9|1978.4|1972.4|11
1748445600000|2025-05-28 15:20:00|1978.9|1972.9|1978.9|1972.9|1979.6|1973.6|1978.6|1972.6|21
1748445900000|2025-05-28 15:25:00|1978.6|1972.6|1979.6|1973.6|1979.6|1973.6|1978.4|1972.4|23
1748446200000|2025-05-28 15:30:00|1979.4|1973.4|1980.6|1974.6|1981.1|1975.1|1978.9|1972.9|20
1748446500000|2025-05-28 15:35:00|1980.9|1974.9|1978.1|1972.1|1981.1|1975.1|1977.6|1971.6|55
1748446800000|2025-05-28 15:40:00|1978.4|1972.4|1980.1|1974.1|1980.4|1974.4|1978.1|1972.1|34
1748447100000|2025-05-28 15:45:00|1980|1974|1984|1978|1984.1|1978.1|1980|1974|40
1748447400000|2025-05-28 15:50:00|1983.9|1977.9|1985.1|1979.1|1985.1|1979.1|1982.1|1976.1|22
1748447700000|2025-05-28 15:55:00|1985.8|1979.8|1986|1980|1987.6|1981.6|1983.4|1977.4|141
1748448000000|2025-05-28 16:00:00|1985.5|1979.5|1985.9|1979.9|1985.9|1979.9|1983.5|1977.5|69
1748448300000|2025-05-28 16:05:00|1985.6|1979.6|1983.6|1977.6|1985.6|1979.6|1983.6|1977.6|15
1748448600000|2025-05-28 16:10:00|1983.9|1977.9|1987.4|1981.4|1987.6|1981.6|1983.6|1977.6|14
1748448900000|2025-05-28 16:15:00|1987.1|1981.1|1986.9|1980.9|1987.1|1981.1|1986.6|1980.6|6
1748449500000|2025-05-28 16:25:00|1987.6|1981.6|1986.4|1980.4|1987.6|1981.6|1986.4|1980.4|3
1748449800000|2025-05-28 16:30:00|1986.1|1980.1|1986.9|1980.9|1986.9|1980.9|1985.9|1979.9|7
1748450400000|2025-05-28 16:40:00|1986.6|1980.6|1986.6|1980.6|1986.6|1980.6|1986.6|1980.6|1
1748450700000|2025-05-28 16:45:00|1986.4|1980.4|1985.1|1979.1|1986.4|1980.4|1985.1|1979.1|5
1748451000000|2025-05-28 16:50:00|1985.4|1979.4|1986.4|1980.4|1986.4|1980.4|1985.4|1979.4|4
1748451300000|2025-05-28 16:55:00|1986.6|1980.6|1986.8|1980.8|1987.8|1981.8|1986.4|1980.4|20
1748451600000|2025-05-28 17:00:00|1986.5|1980.5|1986.5|1980.5|1986.8|1980.8|1986.5|1980.5|5
1748451900000|2025-05-28 17:05:00|1986.4|1980.4|1986.8|1980.8|1986.9|1980.9|1986.4|1980.4|4
1748452200000|2025-05-28 17:10:00|1987.3|1981.3|1987|1981|1987.6|1981.6|1986.8|1980.8|13
1748453100000|2025-05-28 17:25:00|1986.9|1980.9|1986.9|1980.9|1986.9|1980.9|1986.9|1980.9|1
1748453400000|2025-05-28 17:30:00|1987|1981|1987|1981|1987|1981|1987|1981|1
1748453700000|2025-05-28 17:35:00|1987.1|1981.1|1987.1|1981.1|1987.1|1981.1|1987.1|1981.1|1
1748454000000|2025-05-28 17:40:00|1987|1981|1988.5|1982.5|1989.1|1983.1|1987|1981|12
1748454600000|2025-05-28 17:50:00|1988.3|1982.3|1988.4|1982.4|1988.4|1982.4|1988.3|1982.3|2
1748454900000|2025-05-28 17:55:00|1994.8|1976|1992.5|1973.8|1994.8|1976|1992.5|1973.8|5
1748476800000|2025-05-29 00:00:00|1989|1983|1988|1982|1989|1983|1987.9|1981.9|10
1748477100000|2025-05-29 00:05:00|1987.9|1981.9|1987.4|1981.4|1987.9|1981.9|1986.9|1980.9|15
1748477400000|2025-05-29 00:10:00|1986.8|1980.8|1985.8|1979.8|1986.8|1980.8|1985.8|1979.8|7
1748477700000|2025-05-29 00:15:00|1985.5|1979.5|1985.9|1979.9|1986.6|1980.6|1985.5|1979.5|12
1748478000000|2025-05-29 00:20:00|1986|1980|1986|1980|1986.8|1980.8|1985.9|1979.9|20
1748478300000|2025-05-29 00:25:00|1985.4|1979.4|1985.3|1979.3|1985.8|1979.8|1985.3|1979.3|7
1748478600000|2025-05-29 00:30:00|1985.1|1979.1|1985.3|1979.3|1985.3|1979.3|1984.9|1978.9|8
1748478900000|2025-05-29 00:35:00|1985|1979|1985.5|1979.5|1985.5|1979.5|1984.3|1978.3|18
1748479500000|2025-05-29 00:45:00|1985.8|1979.8|1986|1980|1986.3|1980.3|1985.8|1979.8|4
1748479800000|2025-05-29 00:50:00|1986.3|1980.3|1986.8|1980.8|1986.8|1980.8|1986.3|1980.3|4
1748480100000|2025-05-29 00:55:00|1986.4|1980.4|1986.8|1980.8|1986.8|1980.8|1986.4|1980.4|13
1748480400000|2025-05-29 01:00:00|1986.5|1980.5|1984.5|1978.5|1986.5|1980.5|1983.5|1977.5|58
1748480700000|2025-05-29 01:05:00|1984.6|1978.6|1985.3|1979.3|1985.8|1979.8|1984.6|1978.6|38
1748481000000|2025-05-29 01:10:00|1985|1979|1985|1979|1985.8|1979.8|1985|1979|23
1748481300000|2025-05-29 01:15:00|1985.3|1979.3|1982.6|1976.6|1985.3|1979.3|1982.6|1976.6|28
1748481600000|2025-05-29 01:20:00|1982.8|1976.8|1983|1977|1983.5|1977.5|1982.8|1976.8|13
1748481900000|2025-05-29 01:25:00|1982.8|1976.8|1982.5|1976.5|1982.8|1976.8|1982.5|1976.5|6
1748482200000|2025-05-29 01:30:00|1982.6|1976.6|1981.8|1975.8|1983.5|1977.5|1981.5|1975.5|33
1748482500000|2025-05-29 01:35:00|1982|1976|1983.8|1977.8|1983.8|1977.8|1981.8|1975.8|21
1748482800000|2025-05-29 01:40:00|1983.6|1977.6|1983.1|1977.1|1984|1978|1983.1|1977.1|13
1748483100000|2025-05-29 01:45:00|1983.4|1977.4|1984.3|1978.3|1984.3|1978.3|1983.4|1977.4|24
1748483400000|2025-05-29 01:50:00|1984.5|1978.5|1987|1981|1987.3|1981.3|1984.5|1978.5|43
1748483700000|2025-05-29 01:55:00|1986.8|1980.8|1989.8|1983.8|1990.3|1984.3|1986.8|1980.8|48
1748484000000|2025-05-29 02:00:00|1989.6|1983.6|1988.3|1982.3|1991.4|1985.4|1988.3|1982.3|49
1748484300000|2025-05-29 02:05:00|1988|1982|1988.5|1982.5|1988.8|1982.8|1986.8|1980.8|26
1748484600000|2025-05-29 02:10:00|1988.6|1982.6|1987.8|1981.8|1989|1983|1987.3|1981.3|17
1748484900000|2025-05-29 02:15:00|1988|1982|1988.8|1982.8|1988.8|1982.8|1988|1982|12
1748485200000|2025-05-29 02:20:00|1989|1983|1988.8|1982.8|1989.3|1983.3|1988.8|1982.8|8
1748485500000|2025-05-29 02:25:00|1989|1983|1989|1983|1989|1983|1988.8|1982.8|33
1748485800000|2025-05-29 02:30:00|1988.8|1982.8|1987.8|1981.8|1988.9|1982.9|1987.5|1981.5|37
1748486100000|2025-05-29 02:35:00|1987.5|1981.5|1986.8|1980.8|1987.5|1981.5|1986.8|1980.8|6
1748486400000|2025-05-29 02:40:00|1986.5|1980.5|1986.5|1980.5|1986.5|1980.5|1985.6|1979.6|104
1748486700000|2025-05-29 02:45:00|1986.8|1980.8|1987.8|1981.8|1987.8|1981.8|1986.8|1980.8|5
1748487000000|2025-05-29 02:50:00|1987.5|1981.5|1986.5|1980.5|1987.5|1981.5|1986.3|1980.3|24
1748487300000|2025-05-29 02:55:00|1986.6|1980.6|1986.4|1980.4|1986.9|1980.9|1986.4|1980.4|8
1748487600000|2025-05-29 03:00:00|1986.3|1980.3|1985.4|1979.4|1986.3|1980.3|1985.4|1979.4|16
1748487900000|2025-05-29 03:05:00|1985.1|1979.1|1985|1979|1985.3|1979.3|1984.8|1978.8|19
1748488200000|2025-05-29 03:10:00|1985.3|1979.3|1985.4|1979.4|1985.5|1979.5|1985|1979|17
1748488500000|2025-05-29 03:15:00|1985.3|1979.3|1983.9|1977.9|1985.3|1979.3|1983.4|1977.4|29
1748488800000|2025-05-29 03:20:00|1984|1978|1984.8|1978.8|1985|1979|1984|1978|36
1748489100000|2025-05-29 03:25:00|1984.9|1978.9|1985.3|1979.3|1985.3|1979.3|1984.3|1978.3|13
1748489400000|2025-05-29 03:30:00|1985.5|1979.5|1986.1|1980.1|1986.1|1980.1|1985.5|1979.5|3
1748490000000|2025-05-29 03:40:00|1986.3|1980.3|1986.3|1980.3|1986.3|1980.3|1986.3|1980.3|1
1748490300000|2025-05-29 03:45:00|1986.1|1980.1|1986.1|1980.1|1986.1|1980.1|1986.1|1980.1|1
1748490600000|2025-05-29 03:50:00|1986|1980|1985.9|1979.9|1986.1|1980.1|1985.9|1979.9|3
1748491200000|2025-05-29 04:00:00|1985.8|1979.8|1985.3|1979.3|1985.8|1979.8|1985.1|1979.1|3
1748491500000|2025-05-29 04:05:00|1985.4|1979.4|1985.5|1979.5|1985.6|1979.6|1985.4|1979.4|3
1748491800000|2025-05-29 04:10:00|1985.6|1979.6|1985.6|1979.6|1985.6|1979.6|1985.6|1979.6|1
1748492100000|2025-05-29 04:15:00|1985.5|1979.5|1985.6|1979.6|1985.6|1979.6|1985.5|1979.5|14
1748492400000|2025-05-29 04:20:00|1985.9|1979.9|1986.3|1980.3|1986.3|1980.3|1985.9|1979.9|2
1748492700000|2025-05-29 04:25:00|1986.1|1980.1|1985.9|1979.9|1986.1|1980.1|1985.9|1979.9|4
1748493000000|2025-05-29 04:30:00|1986.1|1980.1|1986.1|1980.1|1986.1|1980.1|1986.1|1980.1|1
1748493300000|2025-05-29 04:35:00|1986.3|1980.3|1986.3|1980.3|1986.3|1980.3|1986.3|1980.3|1
1748493600000|2025-05-29 04:40:00|1986.5|1980.5|1987|1981|1987.1|1981.1|1986.5|1980.5|7
1748493900000|2025-05-29 04:45:00|1986.9|1980.9|1986.6|1980.6|1987.1|1981.1|1986.6|1980.6|13
1748494200000|2025-05-29 04:50:00|1986.5|1980.5|1986.8|1980.8|1986.8|1980.8|1986.3|1980.3|4
1748494500000|2025-05-29 04:55:00|1986.5|1980.5|1986.8|1980.8|1986.8|1980.8|1986.3|1980.3|7
1748494800000|2025-05-29 05:00:00|1986.9|1980.9|1986.8|1980.8|1987.4|1981.4|1986.8|1980.8|10
1748495700000|2025-05-29 05:15:00|1987.1|1981.1|1987|1981|1987.1|1981.1|1986.8|1980.8|4
1748496000000|2025-05-29 05:20:00|1987.3|1981.3|1987.5|1981.5|1987.8|1981.8|1987.3|1981.3|7
1748496300000|2025-05-29 05:25:00|1988.1|1982.1|1986.5|1980.5|1988.1|1982.1|1986.5|1980.5|8
1748496600000|2025-05-29 05:30:00|1986.8|1980.8|1986.3|1980.3|1986.8|1980.8|1984.6|1978.6|47
1748496900000|2025-05-29 05:35:00|1986|1980|1985.5|1979.5|1986.5|1980.5|1985.5|1979.5|51
1748497200000|2025-05-29 05:40:00|1985.8|1979.8|1986|1980|1986|1980|1985.8|1979.8|2
1748497500000|2025-05-29 05:45:00|1986.3|1980.3|1987|1981|1987.5|1981.5|1986.3|1980.3|16
1748497800000|2025-05-29 05:50:00|1986.8|1980.8|1987.1|1981.1|1987.3|1981.3|1986.5|1980.5|31
1748498100000|2025-05-29 05:55:00|1987.3|1981.3|1988.6|1982.6|1989|1983|1987.3|1981.3|27
1748498400000|2025-05-29 06:00:00|1988.8|1982.8|1987.5|1981.5|1989|1983|1987.4|1981.4|58
1748498700000|2025-05-29 06:05:00|1987.8|1981.8|1987.4|1981.4|1988.5|1982.5|1987.4|1981.4|25
1748499000000|2025-05-29 06:10:00|1987.5|1981.5|1988.1|1982.1|1988.1|1982.1|1987|1981|17
1748499300000|2025-05-29 06:15:00|1988.3|1982.3|1988.1|1982.1|1989|1983|1987.9|1981.9|62
1748499600000|2025-05-29 06:20:00|1987.9|1981.9|1988.3|1982.3|1988.5|1982.5|1987.5|1981.5|23
1748499900000|2025-05-29 06:25:00|1988.1|1982.1|1989.3|1983.3|1989.4|1983.4|1987.5|1981.5|54
1748500200000|2025-05-29 06:30:00|1989.4|1983.4|1993.1|1987.1|1994.3|1988.3|1988.8|1982.8|55
1748500500000|2025-05-29 06:35:00|1993.3|1987.3|1990|1984|1993.5|1987.5|1989.6|1983.6|62
1748500800000|2025-05-29 06:40:00|1990.3|1984.3|1991.4|1985.4|1991.5|1985.5|1990|1984|29
1748501100000|2025-05-29 06:45:00|1991.3|1985.3|1991.1|1985.1|1991.4|1985.4|1991.1|1985.1|34
1748501400000|2025-05-29 06:50:00|1991.4|1985.4|1991.9|1985.9|1992.1|1986.1|1991.1|1985.1|22
1748501700000|2025-05-29 06:55:00|1991.8|1985.8|1991.3|1985.3|1991.9|1985.9|1990.9|1984.9|25
1748502000000|2025-05-29 07:00:00|1991|1985|1990.4|1984.4|1992.1|1986.1|1988.9|1982.9|73
1748502300000|2025-05-29 07:05:00|1990.6|1984.6|1990.6|1984.6|1991.9|1985.9|1989.4|1983.4|36
1748502600000|2025-05-29 07:10:00|1990.9|1984.9|1991.9|1985.9|1992.1|1986.1|1990.6|1984.6|18
1748502900000|2025-05-29 07:15:00|1991.6|1985.6|1990.4|1984.4|1992.1|1986.1|1989.9|1983.9|32
1748503200000|2025-05-29 07:20:00|1990.6|1984.6|1993.4|1987.4|1994.1|1988.1|1990.1|1984.1|30
1748503500000|2025-05-29 07:25:00|1993.6|1987.6|1992.6|1986.6|1993.6|1987.6|1992.6|1986.6|13
1748503800000|2025-05-29 07:30:00|1992.4|1986.4|1991.9|1985.9|1993.4|1987.4|1991.6|1985.6|17
1748504100000|2025-05-29 07:35:00|1991.6|1985.6|1990.9|1984.9|1991.6|1985.6|1990.6|1984.6|22
1748504400000|2025-05-29 07:40:00|1990.6|1984.6|1991.1|1985.1|1991.4|1985.4|1990.6|1984.6|9
1748504700000|2025-05-29 07:45:00|1990.9|1984.9|1990.9|1984.9|1991.1|1985.1|1990.6|1984.6|9
1748505000000|2025-05-29 07:50:00|1991.1|1985.1|1992.4|1986.4|1992.4|1986.4|1990.9|1984.9|11
1748505300000|2025-05-29 07:55:00|1992.9|1986.9|1992.1|1986.1|1993.4|1987.4|1992.1|1986.1|19
1748505600000|2025-05-29 08:00:00|1992.4|1986.4|1995.1|1989.1|1995.9|1989.9|1992.4|1986.4|68
1748505900000|2025-05-29 08:05:00|1994.9|1988.9|1994.1|1988.1|1995.1|1989.1|1993.9|1987.9|11
1748506200000|2025-05-29 08:10:00|1994.4|1988.4|1992.1|1986.1|1995.1|1989.1|1991.6|1985.6|25
1748506500000|2025-05-29 08:15:00|1992.4|1986.4|1993.1|1987.1|1994.1|1988.1|1991.4|1985.4|39
1748506800000|2025-05-29 08:20:00|1992.9|1986.9|1991.9|1985.9|1992.9|1986.9|1991.9|1985.9|6
1748507100000|2025-05-29 08:25:00|1991.6|1985.6|1990.1|1984.1|1991.6|1985.6|1990.1|1984.1|9
1748507400000|2025-05-29 08:30:00|1990.4|1984.4|1989.6|1983.6|1990.4|1984.4|1989.4|1983.4|7
1748507700000|2025-05-29 08:35:00|1989.9|1983.9|1988.1|1982.1|1989.9|1983.9|1987.4|1981.4|17
1748508000000|2025-05-29 08:40:00|1988.4|1982.4|1987.4|1981.4|1988.4|1982.4|1986.6|1980.6|14
1748508300000|2025-05-29 08:45:00|1987.6|1981.6|1988.1|1982.1|1988.4|1982.4|1987.1|1981.1|13
1748508600000|2025-05-29 08:50:00|1987.9|1981.9|1988.4|1982.4|1989.6|1983.6|1987.9|1981.9|15
1748508900000|2025-05-29 08:55:00|1988.1|1982.1|1988.9|1982.9|1989.6|1983.6|1988.1|1982.1|12
1748509200000|2025-05-29 09:00:00|1988.6|1982.6|1988.1|1982.1|1988.6|1982.6|1987.1|1981.1|13
1748509500000|2025-05-29 09:05:00|1988.4|1982.4|1987.1|1981.1|1988.4|1982.4|1986.4|1980.4|19
1748509800000|2025-05-29 09:10:00|1986.9|1980.9|1989.1|1983.1|1989.1|1983.1|1986.6|1980.6|13
1748510100000|2025-05-29 09:15:00|1988.9|1982.9|1988.6|1982.6|1989.6|1983.6|1988.4|1982.4|10
1748510400000|2025-05-29 09:20:00|1988.9|1982.9|1987.9|1981.9|1988.9|1982.9|1987.9|1981.9|9
1748510700000|2025-05-29 09:25:00|1987.6|1981.6|1988.1|1982.1|1988.4|1982.4|1987.1|1981.1|13
1748511000000|2025-05-29 09:30:00|1988.4|1982.4|1986.9|1980.9|1988.4|1982.4|1986.9|1980.9|7
1748511300000|2025-05-29 09:35:00|1986.6|1980.6|1985.9|1979.9|1987.1|1981.1|1985.4|1979.4|28
1748511600000|2025-05-29 09:40:00|1986.1|1980.1|1985.6|1979.6|1986.1|1980.1|1985.4|1979.4|17
1748511900000|2025-05-29 09:45:00|1985.9|1979.9|1985.6|1979.6|1985.9|1979.9|1985.1|1979.1|10
1748512200000|2025-05-29 09:50:00|1985.4|1979.4|1986.1|1980.1|1986.4|1980.4|1984.9|1978.9|15
1748512500000|2025-05-29 09:55:00|1986.4|1980.4|1985.4|1979.4|1986.4|1980.4|1985.4|1979.4|17
1748512800000|2025-05-29 10:00:00|1985.6|1979.6|1985.9|1979.9|1986.4|1980.4|1985.4|1979.4|12
1748513100000|2025-05-29 10:05:00|1985.6|1979.6|1985.6|1979.6|1985.6|1979.6|1985.1|1979.1|6
1748513400000|2025-05-29 10:10:00|1985.4|1979.4|1985.1|1979.1|1985.4|1979.4|1984.6|1978.6|10
1748513700000|2025-05-29 10:15:00|1985.4|1979.4|1986.1|1980.1|1986.1|1980.1|1985.4|1979.4|3
1748514000000|2025-05-29 10:20:00|1985.9|1979.9|1985.9|1979.9|1986.1|1980.1|1985.6|1979.6|5
1748514300000|2025-05-29 10:25:00|1986.1|1980.1|1986.6|1980.6|1986.6|1980.6|1986.1|1980.1|5
1748514600000|2025-05-29 10:30:00|1986.9|1980.9|1985.9|1979.9|1986.9|1980.9|1985.6|1979.6|7
1748514900000|2025-05-29 10:35:00|1985.6|1979.6|1985.1|1979.1|1985.6|1979.6|1985.1|1979.1|3
1748515200000|2025-05-29 10:40:00|1985.6|1979.6|1985.4|1979.4|1985.6|1979.6|1985.1|1979.1|4
1748515500000|2025-05-29 10:45:00|1985.6|1979.6|1985.4|1979.4|1985.6|1979.6|1985.4|1979.4|2
1748515800000|2025-05-29 10:50:00|1985.1|1979.1|1984.4|1978.4|1985.1|1979.1|1984.4|1978.4|8
1748516100000|2025-05-29 10:55:00|1983|1977|1981.4|1975.4|1983.3|1977.3|1980.9|1974.9|17
1748516400000|2025-05-29 11:00:00|1981.6|1975.6|1982.4|1976.4|1982.6|1976.6|1981.6|1975.6|10
1748516700000|2025-05-29 11:05:00|1982.1|1976.1|1981.9|1975.9|1982.1|1976.1|1981.9|1975.9|4
1748517000000|2025-05-29 11:10:00|1981.6|1975.6|1980.6|1974.6|1982.1|1976.1|1980.6|1974.6|15
1748517300000|2025-05-29 11:15:00|1980.9|1974.9|1980.6|1974.6|1981.1|1975.1|1980.6|1974.6|7
1748517600000|2025-05-29 11:20:00|1980.9|1974.9|1979.9|1973.9|1980.9|1974.9|1979.9|1973.9|4
1748517900000|2025-05-29 11:25:00|1980.1|1974.1|1979.9|1973.9|1980.1|1974.1|1979.6|1973.6|6
1748518200000|2025-05-29 11:30:00|1980.1|1974.1|1980.4|1974.4|1980.6|1974.6|1980.1|1974.1|7
1748518500000|2025-05-29 11:35:00|1980.1|1974.1|1979.1|1973.1|1981.1|1975.1|1979.1|1973.1|7
1748518800000|2025-05-29 11:40:00|1979.4|1973.4|1979.1|1973.1|1979.6|1973.6|1979.1|1973.1|4
1748519100000|2025-05-29 11:45:00|1979.4|1973.4|1979.9|1973.9|1979.9|1973.9|1979.4|1973.4|11
1748519400000|2025-05-29 11:50:00|1980.1|1974.1|1979.6|1973.6|1981.4|1975.4|1979.6|1973.6|28
1748519700000|2025-05-29 11:55:00|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1978.9|1972.9|4
1748520000000|2025-05-29 12:00:00|1979.9|1973.9|1979.4|1973.4|1980.6|1974.6|1979.1|1973.1|12
1748520300000|2025-05-29 12:05:00|1979.1|1973.1|1979.1|1973.1|1979.9|1973.9|1978.9|1972.9|13
1748520600000|2025-05-29 12:10:00|1979.4|1973.4|1979.1|1973.1|1979.6|1973.6|1978.9|1972.9|11
1748520900000|2025-05-29 12:15:00|1979.4|1973.4|1978.1|1972.1|1979.6|1973.6|1978.1|1972.1|26
1748521200000|2025-05-29 12:20:00|1977.9|1971.9|1976.4|1970.4|1978.1|1972.1|1976.4|1970.4|15
1748521500000|2025-05-29 12:25:00|1976.1|1970.1|1974.9|1968.9|1976.6|1970.6|1974.9|1968.9|18
1748521800000|2025-05-29 12:30:00|1975.1|1969.1|1975.4|1969.4|1975.6|1969.6|1974.9|1968.9|16
1748522100000|2025-05-29 12:35:00|1975.1|1969.1|1974.9|1968.9|1975.4|1969.4|1974.4|1968.4|22
1748522400000|2025-05-29 12:40:00|1974.6|1968.6|1975.1|1969.1|1975.1|1969.1|1973.9|1967.9|16
1748522700000|2025-05-29 12:45:00|1975.4|1969.4|1976.6|1970.6|1977.1|1971.1|1974.9|1968.9|19
1748523000000|2025-05-29 12:50:00|1976.4|1970.4|1976.1|1970.1|1977.1|1971.1|1976.1|1970.1|12
1748523300000|2025-05-29 12:55:00|1975.9|1969.9|1979|1973|1979.6|1973.6|1975.6|1969.6|27
1748523600000|2025-05-29 13:00:00|1978.9|1972.9|1976.5|1970.5|1979.5|1973.5|1976|1970|121
1748523900000|2025-05-29 13:05:00|1976.8|1970.8|1976.4|1970.4|1977.4|1971.4|1975.9|1969.9|51
1748524200000|2025-05-29 13:10:00|1975.9|1969.9|1974.5|1968.5|1976.4|1970.4|1974|1968|31
1748524500000|2025-05-29 13:15:00|1974.4|1968.4|1976.1|1970.1|1976.4|1970.4|1974.4|1968.4|21
1748524800000|2025-05-29 13:20:00|1976.4|1970.4|1977.9|1971.9|1977.9|1971.9|1976.4|1970.4|19
1748525100000|2025-05-29 13:25:00|1978.1|1972.1|1977.1|1971.1|1978.6|1972.6|1976.9|1970.9|28
1748525400000|2025-05-29 13:30:00|1976.9|1970.9|1975.1|1969.1|1976.9|1970.9|1975|1969|25
1748525700000|2025-05-29 13:35:00|1974.4|1968.4|1974.1|1968.1|1974.6|1968.6|1973.9|1967.9|12
1748526000000|2025-05-29 13:40:00|1973.9|1967.9|1974.4|1968.4|1974.9|1968.9|1973.1|1967.1|15
1748526300000|2025-05-29 13:45:00|1974.1|1968.1|1973.4|1967.4|1974.1|1968.1|1973.4|1967.4|14
1748526600000|2025-05-29 13:50:00|1973.1|1967.1|1973.4|1967.4|1974.6|1968.6|1972.9|1966.9|22
1748526900000|2025-05-29 13:55:00|1973.1|1967.1|1973.1|1967.1|1973.1|1967.1|1972.9|1966.9|9
1748527200000|2025-05-29 14:00:00|1973.4|1967.4|1973.9|1967.9|1974.4|1968.4|1973.4|1967.4|21
1748527500000|2025-05-29 14:05:00|1973.6|1967.6|1973.4|1967.4|1973.9|1967.9|1972.9|1966.9|10
1748527800000|2025-05-29 14:10:00|1973.6|1967.6|1972.1|1966.1|1973.6|1967.6|1971.6|1965.6|23
1748528100000|2025-05-29 14:15:00|1972.4|1966.4|1970.4|1964.4|1972.4|1966.4|1970.4|1964.4|7
1748528400000|2025-05-29 14:20:00|1970.6|1964.6|1970.4|1964.4|1971.6|1965.6|1970.4|1964.4|13
1748528700000|2025-05-29 14:25:00|1969.6|1963.6|1967.4|1961.4|1969.6|1963.6|1967.4|1961.4|19
1748529000000|2025-05-29 14:30:00|1967.1|1961.1|1968.4|1962.4|1968.9|1962.9|1966.4|1960.4|47
1748529300000|2025-05-29 14:35:00|1968.1|1962.1|1967.6|1961.6|1968.9|1962.9|1967.4|1961.4|32
1748529600000|2025-05-29 14:40:00|1967.4|1961.4|1969.1|1963.1|1969.6|1963.6|1965.9|1959.9|23
1748529900000|2025-05-29 14:45:00|1968.9|1962.9|1972.4|1966.4|1973.6|1967.6|1967.9|1961.9|54
1748530200000|2025-05-29 14:50:00|1972.1|1966.1|1972.9|1966.9|1974.4|1968.4|1971.4|1965.4|25
1748530500000|2025-05-29 14:55:00|1972.6|1966.6|1974.4|1968.4|1974.4|1968.4|1972.1|1966.1|17
1748530800000|2025-05-29 15:00:00|1974.1|1968.1|1975.4|1969.4|1975.6|1969.6|1974.1|1968.1|18
1748531100000|2025-05-29 15:05:00|1975.1|1969.1|1975.1|1969.1|1975.9|1969.9|1974.6|1968.6|20
1748531400000|2025-05-29 15:10:00|1974.9|1968.9|1975.1|1969.1|1975.9|1969.9|1974.6|1968.6|29
1748531700000|2025-05-29 15:15:00|1974.9|1968.9|1972.1|1966.1|1975.1|1969.1|1972.1|1966.1|18
1748532000000|2025-05-29 15:20:00|1971.9|1965.9|1971.9|1965.9|1972.9|1966.9|1971.4|1965.4|18
1748532300000|2025-05-29 15:25:00|1971.4|1965.4|1968.4|1962.4|1971.4|1965.4|1967.9|1961.9|30
1748532600000|2025-05-29 15:30:00|1968.1|1962.1|1968.1|1962.1|1968.1|1962.1|1967.1|1961.1|18
1748532900000|2025-05-29 15:35:00|1967.9|1961.9|1967.6|1961.6|1968.1|1962.1|1967.1|1961.1|13
1748533200000|2025-05-29 15:40:00|1967.4|1961.4|1968.4|1962.4|1968.4|1962.4|1966.9|1960.9|17
1748533500000|2025-05-29 15:45:00|1968.6|1962.6|1969.6|1963.6|1970.6|1964.6|1967.9|1961.9|36
1748533800000|2025-05-29 15:50:00|1969.9|1963.9|1968.9|1962.9|1970.6|1964.6|1968.6|1962.6|23
1748534100000|2025-05-29 15:55:00|1968.6|1962.6|1965.3|1959.3|1968.6|1962.6|1964.8|1958.8|72
1748534400000|2025-05-29 16:00:00|1965.8|1959.8|1965.4|1959.4|1966.3|1960.3|1965.4|1959.4|7
1748534700000|2025-05-29 16:05:00|1965.1|1959.1|1964.9|1958.9|1965.9|1959.9|1964.6|1958.6|13
1748535000000|2025-05-29 16:10:00|1965.1|1959.1|1967.4|1961.4|1967.4|1961.4|1965.1|1959.1|8
1748535300000|2025-05-29 16:15:00|1967.6|1961.6|1966.6|1960.6|1969.4|1963.4|1966.6|1960.6|19
1748535600000|2025-05-29 16:20:00|1966.4|1960.4|1964.6|1958.6|1966.4|1960.4|1964.6|1958.6|11
1748535900000|2025-05-29 16:25:00|1966|1960|1963.9|1957.9|1966|1960|1963.6|1957.6|11
1748536200000|2025-05-29 16:30:00|1963.6|1957.6|1962.9|1956.9|1963.6|1957.6|1962.6|1956.6|11
1748536500000|2025-05-29 16:35:00|1963.1|1957.1|1960.6|1954.6|1963.1|1957.1|1960.6|1954.6|34
1748536800000|2025-05-29 16:40:00|1960.9|1954.9|1961.4|1955.4|1961.4|1955.4|1960.9|1954.9|4
1748537100000|2025-05-29 16:45:00|1961.9|1955.9|1961.4|1955.4|1961.9|1955.9|1961.4|1955.4|5
1748537400000|2025-05-29 16:50:00|1961.6|1955.6|1962.6|1956.6|1962.6|1956.6|1961.6|1955.6|4
1748537700000|2025-05-29 16:55:00|1962.9|1956.9|1963.5|1957.5|1964|1958|1962.9|1956.9|35
1748538000000|2025-05-29 17:00:00|1963.6|1957.6|1963.5|1957.5|1963.6|1957.6|1963.5|1957.5|2
1748538300000|2025-05-29 17:05:00|1963.8|1957.8|1964.5|1958.5|1964.5|1958.5|1963.8|1957.8|7
1748538600000|2025-05-29 17:10:00|1964.3|1958.3|1965.5|1959.5|1965.5|1959.5|1964.3|1958.3|7
1748538900000|2025-05-29 17:15:00|1965.4|1959.4|1965.5|1959.5|1965.9|1959.9|1965.4|1959.4|8
1748539200000|2025-05-29 17:20:00|1965.4|1959.4|1965.3|1959.3|1965.4|1959.4|1965.3|1959.3|2
1748539500000|2025-05-29 17:25:00|1964.6|1958.6|1964.5|1958.5|1964.6|1958.6|1964.5|1958.5|2
1748539800000|2025-05-29 17:30:00|1964.4|1958.4|1964.5|1958.5|1965.3|1959.3|1964.3|1958.3|14
1748540100000|2025-05-29 17:35:00|1964.4|1958.4|1965.8|1959.8|1966.1|1960.1|1964.1|1958.1|13
1748540400000|2025-05-29 17:40:00|1966.1|1960.1|1965.8|1959.8|1966.1|1960.1|1965.8|1959.8|3
1748540700000|2025-05-29 17:45:00|1965.4|1959.4|1964.4|1958.4|1965.4|1959.4|1964.4|1958.4|7
1748541300000|2025-05-29 17:55:00|1970.8|1952|1971|1952.3|1971|1952.3|1970.8|1952|2
1748563200000|2025-05-30 00:00:00|1966.9|1960.9|1967.1|1961.1|1967.1|1961.1|1966.9|1960.9|4
1748563500000|2025-05-30 00:05:00|1966.9|1960.9|1965.1|1959.1|1966.9|1960.9|1964.6|1958.6|15
1748563800000|2025-05-30 00:10:00|1964.9|1958.9|1964.9|1958.9|1964.9|1958.9|1964.4|1958.4|5
1748564100000|2025-05-30 00:15:00|1964.6|1958.6|1964|1958|1964.6|1958.6|1963.9|1957.9|19
1748564400000|2025-05-30 00:20:00|1964.1|1958.1|1964.1|1958.1|1964.1|1958.1|1963.9|1957.9|6
1748564700000|2025-05-30 00:25:00|1964|1958|1963.9|1957.9|1964|1958|1963.6|1957.6|8
1748565000000|2025-05-30 00:30:00|1963.6|1957.6|1962.8|1956.8|1963.9|1957.9|1962.6|1956.6|11
1748565300000|2025-05-30 00:35:00|1962.9|1956.9|1963.3|1957.3|1963.3|1957.3|1962.8|1956.8|10
1748565600000|2025-05-30 00:40:00|1963.1|1957.1|1962.9|1956.9|1963.1|1957.1|1962.5|1956.5|8
1748565900000|2025-05-30 00:45:00|1963.1|1957.1|1963|1957|1963.1|1957.1|1962.6|1956.6|6
1748566200000|2025-05-30 00:50:00|1962.9|1956.9|1962.6|1956.6|1963|1957|1962.4|1956.4|10
1748566500000|2025-05-30 00:55:00|1962.8|1956.8|1963|1957|1963|1957|1962.8|1956.8|5
1748566800000|2025-05-30 01:00:00|1963.3|1957.3|1959.6|1953.6|1963.3|1957.3|1959.4|1953.4|34
1748567100000|2025-05-30 01:05:00|1959.9|1953.9|1959.9|1953.9|1960.1|1954.1|1959.1|1953.1|14
1748567400000|2025-05-30 01:10:00|1959.4|1953.4|1959.9|1953.9|1960.8|1954.8|1958.9|1952.9|14
1748567700000|2025-05-30 01:15:00|1960|1954|1961.5|1955.5|1961.9|1955.9|1960|1954|22
1748568000000|2025-05-30 01:20:00|1961.6|1955.6|1961.5|1955.5|1961.9|1955.9|1961.5|1955.5|10
1748568300000|2025-05-30 01:25:00|1961.6|1955.6|1960.5|1954.5|1961.6|1955.6|1960.3|1954.3|14
1748568600000|2025-05-30 01:30:00|1960.6|1954.6|1960.1|1954.1|1960.9|1954.9|1959.4|1953.4|25
1748568900000|2025-05-30 01:35:00|1959.9|1953.9|1959.6|1953.6|1960.4|1954.4|1959.4|1953.4|17
1748569200000|2025-05-30 01:40:00|1959.4|1953.4|1958.6|1952.6|1959.4|1953.4|1958.6|1952.6|6
1748569500000|2025-05-30 01:45:00|1958.8|1952.8|1957.6|1951.6|1958.8|1952.8|1957.3|1951.3|13
1748569800000|2025-05-30 01:50:00|1958.3|1952.3|1958.5|1952.5|1958.9|1952.9|1957.6|1951.6|28
1748570100000|2025-05-30 01:55:00|1958.4|1952.4|1958.6|1952.6|1959.9|1953.9|1958.1|1952.1|33
1748570400000|2025-05-30 02:00:00|1958.9|1952.9|1959.1|1953.1|1959.6|1953.6|1958.9|1952.9|14
1748570700000|2025-05-30 02:05:00|1958.9|1952.9|1958.6|1952.6|1958.9|1952.9|1958.6|1952.6|2
1748571000000|2025-05-30 02:10:00|1958.4|1952.4|1958.6|1952.6|1958.8|1952.8|1958.1|1952.1|8
1748571900000|2025-05-30 02:25:00|1958.9|1952.9|1958.6|1952.6|1958.9|1952.9|1958.6|1952.6|2
1748572200000|2025-05-30 02:30:00|1958.4|1952.4|1957.4|1951.4|1958.8|1952.8|1957.4|1951.4|24
1748572500000|2025-05-30 02:35:00|1957.8|1951.8|1957.9|1951.9|1958.1|1952.1|1957.8|1951.8|5
1748572800000|2025-05-30 02:40:00|1957.4|1951.4|1958.1|1952.1|1958.5|1952.5|1957.4|1951.4|14
1748573100000|2025-05-30 02:45:00|1957.4|1951.4|1958.1|1952.1|1958.8|1952.8|1957.3|1951.3|42
1748573400000|2025-05-30 02:50:00|1958|1952|1958.5|1952.5|1958.5|1952.5|1958|1952|18
1748573700000|2025-05-30 02:55:00|1958.4|1952.4|1959.4|1953.4|1959.4|1953.4|1958.4|1952.4|14
1748574000000|2025-05-30 03:00:00|1959.1|1953.1|1961.3|1955.3|1962.1|1956.1|1959.1|1953.1|41
1748574300000|2025-05-30 03:05:00|1962.1|1956.1|1962.5|1956.5|1962.6|1956.6|1961.9|1955.9|23
1748574600000|2025-05-30 03:10:00|1962.4|1956.4|1962.1|1956.1|1963.1|1957.1|1962|1956|19
1748574900000|2025-05-30 03:15:00|1962.3|1956.3|1961.5|1955.5|1962.5|1956.5|1961.5|1955.5|16
1748575200000|2025-05-30 03:20:00|1961.4|1955.4|1960.8|1954.8|1962.6|1956.6|1960.8|1954.8|20
1748575500000|2025-05-30 03:25:00|1960.9|1954.9|1960.1|1954.1|1961|1955|1960.1|1954.1|14
1748575800000|2025-05-30 03:30:00|1960|1954|1960|1954|1960.1|1954.1|1960|1954|3
1748576100000|2025-05-30 03:35:00|1960.1|1954.1|1960.1|1954.1|1960.1|1954.1|1960|1954|3
1748576400000|2025-05-30 03:40:00|1960|1954|1959.9|1953.9|1960|1954|1959.9|1953.9|2
1748576700000|2025-05-30 03:45:00|1959.8|1953.8|1959.5|1953.5|1959.8|1953.8|1959.1|1953.1|14
1748577000000|2025-05-30 03:50:00|1959.6|1953.6|1959.8|1953.8|1959.9|1953.9|1959.4|1953.4|6
1748577300000|2025-05-30 03:55:00|1959.6|1953.6|1960.8|1954.8|1960.9|1954.9|1959.6|1953.6|7
1748577600000|2025-05-30 04:00:00|1960.9|1954.9|1961.1|1955.1|1961.1|1955.1|1960.8|1954.8|18
1748577900000|2025-05-30 04:05:00|1960.9|1954.9|1961.1|1955.1|1961.1|1955.1|1960.8|1954.8|8
1748578500000|2025-05-30 04:15:00|1961.4|1955.4|1961|1955|1961.6|1955.6|1960.9|1954.9|9
1748578800000|2025-05-30 04:20:00|1961.1|1955.1|1961.1|1955.1|1961.1|1955.1|1961.1|1955.1|1
1748579400000|2025-05-30 04:30:00|1960.9|1954.9|1961.1|1955.1|1961.1|1955.1|1960.8|1954.8|5
1748579700000|2025-05-30 04:35:00|1960.9|1954.9|1960.5|1954.5|1960.9|1954.9|1960.5|1954.5|4
1748580000000|2025-05-30 04:40:00|1960.6|1954.6|1960|1954|1960.6|1954.6|1960|1954|4
1748580300000|2025-05-30 04:45:00|1960.3|1954.3|1960.3|1954.3|1960.3|1954.3|1960.3|1954.3|1
1748580600000|2025-05-30 04:50:00|1960.4|1954.4|1960|1954|1960.4|1954.4|1960|1954|3
1748580900000|2025-05-30 04:55:00|1960.1|1954.1|1960|1954|1960.1|1954.1|1960|1954|2
1748581200000|2025-05-30 05:00:00|1959.8|1953.8|1957|1951|1959.8|1953.8|1956.1|1950.1|22
1748581500000|2025-05-30 05:05:00|1956.8|1950.8|1957.5|1951.5|1957.5|1951.5|1956.3|1950.3|19
1748581800000|2025-05-30 05:10:00|1957.6|1951.6|1956.3|1950.3|1957.9|1951.9|1956.1|1950.1|31
1748582100000|2025-05-30 05:15:00|1956.1|1950.1|1955.5|1949.5|1956.1|1950.1|1955.5|1949.5|16
1748582400000|2025-05-30 05:20:00|1955.8|1949.8|1956.4|1950.4|1956.4|1950.4|1955.8|1949.8|3
1748582700000|2025-05-30 05:25:00|1956.1|1950.1|1955.8|1949.8|1956.1|1950.1|1955.8|1949.8|5
1748583000000|2025-05-30 05:30:00|1956|1950|1957.1|1951.1|1958.6|1952.6|1956|1950|26
1748583300000|2025-05-30 05:35:00|1957.4|1951.4|1958.9|1952.9|1959.5|1953.5|1956.9|1950.9|32
1748583600000|2025-05-30 05:40:00|1958.8|1952.8|1958.6|1952.6|1958.8|1952.8|1958.4|1952.4|24
1748583900000|2025-05-30 05:45:00|1958.8|1952.8|1956.5|1950.5|1958.8|1952.8|1956.5|1950.5|24
1748584200000|2025-05-30 05:50:00|1956.4|1950.4|1956.1|1950.1|1956.5|1950.5|1956.1|1950.1|14
1748584500000|2025-05-30 05:55:00|1956.4|1950.4|1956.4|1950.4|1956.9|1950.9|1956.1|1950.1|19
1748584800000|2025-05-30 06:00:00|1956.1|1950.1|1955.4|1949.4|1956.1|1950.1|1955.4|1949.4|6
1748585100000|2025-05-30 06:05:00|1955.6|1949.6|1955.4|1949.4|1955.9|1949.9|1955.4|1949.4|11
1748585400000|2025-05-30 06:10:00|1955|1949|1955.6|1949.6|1955.9|1949.9|1955|1949|10
1748585700000|2025-05-30 06:15:00|1955.4|1949.4|1955.6|1949.6|1956.4|1950.4|1955.4|1949.4|10
1748586000000|2025-05-30 06:20:00|1956.4|1950.4|1957.8|1951.8|1958.4|1952.4|1956.4|1950.4|33
1748586300000|2025-05-30 06:25:00|1957.4|1951.4|1956.8|1950.8|1957.8|1951.8|1956.6|1950.6|12
1748586600000|2025-05-30 06:30:00|1956.9|1950.9|1957.5|1951.5|1958.4|1952.4|1956.9|1950.9|15
1748586900000|2025-05-30 06:35:00|1957.4|1951.4|1957.6|1951.6|1957.9|1951.9|1956.6|1950.6|40
1748587200000|2025-05-30 06:40:00|1957.5|1951.5|1955.5|1949.5|1957.5|1951.5|1955.5|1949.5|9
1748587500000|2025-05-30 06:45:00|1955.3|1949.3|1955.4|1949.4|1955.4|1949.4|1955|1949|4
1748587800000|2025-05-30 06:50:00|1955.9|1949.9|1956|1950|1956.4|1950.4|1955.6|1949.6|15
1748588100000|2025-05-30 06:55:00|1956.1|1950.1|1956.8|1950.8|1957.5|1951.5|1955.3|1949.3|54
1748588400000|2025-05-30 07:00:00|1956.5|1950.5|1956.3|1950.3|1956.5|1950.5|1955.4|1949.4|46
1748588700000|2025-05-30 07:05:00|1956.5|1950.5|1955.5|1949.5|1957.5|1951.5|1955.3|1949.3|57
1748589000000|2025-05-30 07:10:00|1955.3|1949.3|1954.3|1948.3|1955.8|1949.8|1953.9|1947.9|29
1748589300000|2025-05-30 07:15:00|1954.1|1948.1|1953.3|1947.3|1954.5|1948.5|1952.8|1946.8|29
1748589600000|2025-05-30 07:20:00|1953|1947|1952|1946|1953.3|1947.3|1951.6|1945.6|24
1748589900000|2025-05-30 07:25:00|1951.8|1945.8|1953.5|1947.5|1954.1|1948.1|1951.5|1945.5|31
1748590200000|2025-05-30 07:30:00|1953.3|1947.3|1955.1|1949.1|1955.5|1949.5|1952.8|1946.8|59
1748590500000|2025-05-30 07:35:00|1955.3|1949.3|1956.3|1950.3|1956.5|1950.5|1955|1949|37
1748590800000|2025-05-30 07:40:00|1956.4|1950.4|1954.8|1948.8|1956.5|1950.5|1954.8|1948.8|20
1748591100000|2025-05-30 07:45:00|1955|1949|1954.3|1948.3|1955|1949|1954.3|1948.3|12
1748591400000|2025-05-30 07:50:00|1954.5|1948.5|1954.3|1948.3|1954.8|1948.8|1954.1|1948.1|15
1748591700000|2025-05-30 07:55:00|1954|1948|1953.1|1947.1|1954.3|1948.3|1953.1|1947.1|20
1748592000000|2025-05-30 08:00:00|1953.3|1947.3|1953.8|1947.8|1954.8|1948.8|1953.3|1947.3|37
1748592300000|2025-05-30 08:05:00|1953.6|1947.6|1954.6|1948.6|1955.4|1949.4|1953.6|1947.6|41
1748592600000|2025-05-30 08:10:00|1954.9|1948.9|1955.4|1949.4|1956.1|1950.1|1952.9|1946.9|32
1748592900000|2025-05-30 08:15:00|1955.6|1949.6|1957.1|1951.1|1957.4|1951.4|1955.4|1949.4|38
1748593200000|2025-05-30 08:20:00|1956.9|1950.9|1955.9|1949.9|1956.9|1950.9|1954.9|1948.9|19
1748593500000|2025-05-30 08:25:00|1956.1|1950.1|1957.9|1951.9|1958.1|1952.1|1956.1|1950.1|21
1748593800000|2025-05-30 08:30:00|1958.1|1952.1|1957.1|1951.1|1958.4|1952.4|1957.1|1951.1|9
1748594100000|2025-05-30 08:35:00|1957.4|1951.4|1958.6|1952.6|1959.1|1953.1|1957.4|1951.4|9
1748594400000|2025-05-30 08:40:00|1958.4|1952.4|1958.4|1952.4|1958.6|1952.6|1956.9|1950.9|24
1748594700000|2025-05-30 08:45:00|1958.6|1952.6|1960.9|1954.9|1961.1|1955.1|1958.6|1952.6|46
1748595000000|2025-05-30 08:50:00|1961.1|1955.1|1959.1|1953.1|1961.4|1955.4|1958.9|1952.9|23
1748595300000|2025-05-30 08:55:00|1959.4|1953.4|1958.9|1952.9|1960.1|1954.1|1958.6|1952.6|23
1748595600000|2025-05-30 09:00:00|1958.6|1952.6|1960.9|1954.9|1961.1|1955.1|1958.6|1952.6|16
1748595900000|2025-05-30 09:05:00|1961.1|1955.1|1959.6|1953.6|1961.6|1955.6|1959.6|1953.6|26
1748596200000|2025-05-30 09:10:00|1959.4|1953.4|1961.1|1955.1|1961.1|1955.1|1959.1|1953.1|15
1748596500000|2025-05-30 09:15:00|1961.4|1955.4|1961.1|1955.1|1961.9|1955.9|1960.9|1954.9|14
1748596800000|2025-05-30 09:20:00|1961.4|1955.4|1961.9|1955.9|1962.6|1956.6|1960.6|1954.6|18
1748597100000|2025-05-30 09:25:00|1961.6|1955.6|1961.6|1955.6|1962.4|1956.4|1961.6|1955.6|9
1748597400000|2025-05-30 09:30:00|1961.4|1955.4|1960.4|1954.4|1961.4|1955.4|1960.1|1954.1|21
1748597700000|2025-05-30 09:35:00|1959.9|1953.9|1959.9|1953.9|1960.4|1954.4|1959.6|1953.6|8
1748598000000|2025-05-30 09:40:00|1960.1|1954.1|1961.4|1955.4|1961.4|1955.4|1960.1|1954.1|10
1748598300000|2025-05-30 09:45:00|1961.6|1955.6|1961.1|1955.1|1962.1|1956.1|1960.9|1954.9|14
1748598600000|2025-05-30 09:50:00|1961.4|1955.4|1961.9|1955.9|1963.1|1957.1|1961.4|1955.4|11
1748598900000|2025-05-30 09:55:00|1961.6|1955.6|1961.1|1955.1|1961.6|1955.6|1960.9|1954.9|7
1748599200000|2025-05-30 10:00:00|1960.9|1954.9|1961.6|1955.6|1962.6|1956.6|1960.9|1954.9|19
1748599500000|2025-05-30 10:05:00|1961.9|1955.9|1961.6|1955.6|1962.1|1956.1|1961.4|1955.4|5
1748599800000|2025-05-30 10:10:00|1961.4|1955.4|1959.4|1953.4|1961.4|1955.4|1958.4|1952.4|20
1748600100000|2025-05-30 10:15:00|1959.1|1953.1|1959.1|1953.1|1959.1|1953.1|1958.9|1952.9|7
1748600400000|2025-05-30 10:20:00|1958.9|1952.9|1959.1|1953.1|1959.4|1953.4|1958.6|1952.6|6
1748600700000|2025-05-30 10:25:00|1958.9|1952.9|1958.6|1952.6|1959.4|1953.4|1958.4|1952.4|10
1748601000000|2025-05-30 10:30:00|1958.4|1952.4|1958.9|1952.9|1959.1|1953.1|1958.1|1952.1|5
1748601300000|2025-05-30 10:35:00|1959.1|1953.1|1958.6|1952.6|1959.1|1953.1|1958.6|1952.6|3
1748601600000|2025-05-30 10:40:00|1958.9|1952.9|1958.6|1952.6|1959.6|1953.6|1958.6|1952.6|7
1748601900000|2025-05-30 10:45:00|1958.9|1952.9|1958.4|1952.4|1959.1|1953.1|1958.4|1952.4|7
1748602200000|2025-05-30 10:50:00|1958.1|1952.1|1958.4|1952.4|1959.6|1953.6|1957.6|1951.6|16
1748602500000|2025-05-30 10:55:00|1958.6|1952.6|1958.1|1952.1|1958.6|1952.6|1958.1|1952.1|3
1748602800000|2025-05-30 11:00:00|1958.6|1952.6|1958.4|1952.4|1958.9|1952.9|1958.4|1952.4|6
1748603100000|2025-05-30 11:05:00|1958.1|1952.1|1957.6|1951.6|1958.1|1952.1|1957.1|1951.1|13
1748603400000|2025-05-30 11:10:00|1957.9|1951.9|1957.9|1951.9|1958.4|1952.4|1956.9|1950.9|17
1748603700000|2025-05-30 11:15:00|1957.6|1951.6|1956.6|1950.6|1957.6|1951.6|1956.6|1950.6|3
1748604000000|2025-05-30 11:20:00|1956.4|1950.4|1955.4|1949.4|1956.4|1950.4|1955.4|1949.4|11
1748604300000|2025-05-30 11:25:00|1955.6|1949.6|1956.4|1950.4|1957.1|1951.1|1955.6|1949.6|9
1748604600000|2025-05-30 11:30:00|1956.1|1950.1|1957.1|1951.1|1957.4|1951.4|1956.1|1950.1|14
1748604900000|2025-05-30 11:35:00|1956.9|1950.9|1958.6|1952.6|1958.9|1952.9|1956.6|1950.6|10
1748605200000|2025-05-30 11:40:00|1958.4|1952.4|1958.4|1952.4|1958.4|1952.4|1957.9|1951.9|5
1748605500000|2025-05-30 11:45:00|1957.9|1951.9|1956.4|1950.4|1958.1|1952.1|1956.4|1950.4|20
1748605800000|2025-05-30 11:50:00|1956.6|1950.6|1956.4|1950.4|1957.4|1951.4|1955.9|1949.9|15
1748606100000|2025-05-30 11:55:00|1956.6|1950.6|1956.9|1950.9|1957.4|1951.4|1956.6|1950.6|15
1748606400000|2025-05-30 12:00:00|1957.1|1951.1|1956.6|1950.6|1957.1|1951.1|1956.1|1950.1|10
1748606700000|2025-05-30 12:05:00|1956.9|1950.9|1955.6|1949.6|1957.6|1951.6|1955.4|1949.4|12
1748607000000|2025-05-30 12:10:00|1955.4|1949.4|1954.4|1948.4|1955.6|1949.6|1953.9|1947.9|41
1748607300000|2025-05-30 12:15:00|1954.1|1948.1|1956.6|1950.6|1956.6|1950.6|1954.1|1948.1|38
1748607600000|2025-05-30 12:20:00|1956.4|1950.4|1955.6|1949.6|1957.9|1951.9|1955.6|1949.6|23
1748607900000|2025-05-30 12:25:00|1956.1|1950.1|1956.4|1950.4|1957.6|1951.6|1954.9|1948.9|38
1748608200000|2025-05-30 12:30:00|1956.1|1950.1|1956.4|1950.4|1956.6|1950.6|1955.4|1949.4|22
1748608500000|2025-05-30 12:35:00|1956.6|1950.6|1957.9|1951.9|1957.9|1951.9|1956.4|1950.4|10
1748608800000|2025-05-30 12:40:00|1958.1|1952.1|1958.6|1952.6|1959.1|1953.1|1957.1|1951.1|23
1748609100000|2025-05-30 12:45:00|1958.9|1952.9|1957.4|1951.4|1959.6|1953.6|1957.4|1951.4|17
1748609400000|2025-05-30 12:50:00|1957.6|1951.6|1958.6|1952.6|1958.6|1952.6|1956.6|1950.6|27
1748609700000|2025-05-30 12:55:00|1958.4|1952.4|1956.9|1950.9|1958.4|1952.4|1956.4|1950.4|19
1748610000000|2025-05-30 13:00:00|1957.1|1951.1|1955.1|1949.1|1957.1|1951.1|1955.1|1949.1|19
1748610300000|2025-05-30 13:05:00|1955.4|1949.4|1954.4|1948.4|1956.1|1950.1|1954.4|1948.4|8
1748610600000|2025-05-30 13:10:00|1954.9|1948.9|1953.1|1947.1|1954.9|1948.9|1952.6|1946.6|15
1748610900000|2025-05-30 13:15:00|1952.9|1946.9|1955.1|1949.1|1955.6|1949.6|1952.9|1946.9|21
1748611200000|2025-05-30 13:20:00|1954.9|1948.9|1953.4|1947.4|1954.9|1948.9|1953.1|1947.1|23
1748611500000|2025-05-30 13:25:00|1953.6|1947.6|1954.1|1948.1|1954.1|1948.1|1953.4|1947.4|12
1748611800000|2025-05-30 13:30:00|1953.9|1947.9|1953.1|1947.1|1954.9|1948.9|1953.1|1947.1|34
1748612100000|2025-05-30 13:35:00|1953.4|1947.4|1952.1|1946.1|1953.4|1947.4|1951.6|1945.6|21
1748612400000|2025-05-30 13:40:00|1952.6|1946.6|1951.6|1945.6|1953.4|1947.4|1951.6|1945.6|19
1748612700000|2025-05-30 13:45:00|1952.1|1946.1|1952.4|1946.4|1952.6|1946.6|1950.6|1944.6|18
1748613000000|2025-05-30 13:50:00|1952.1|1946.1|1952.6|1946.6|1952.9|1946.9|1951.4|1945.4|16
1748613300000|2025-05-30 13:55:00|1952.4|1946.4|1952.4|1946.4|1953.4|1947.4|1952.1|1946.1|25
1748613600000|2025-05-30 14:00:00|1952.1|1946.1|1949.9|1943.9|1952.1|1946.1|1948.8|1942.8|35
1748613900000|2025-05-30 14:05:00|1950.1|1944.1|1950.9|1944.9|1952.5|1946.5|1949.3|1943.3|40
1748614200000|2025-05-30 14:10:00|1951.1|1945.1|1949.9|1943.9|1952.4|1946.4|1949.9|1943.9|31
1748614500000|2025-05-30 14:15:00|1950.1|1944.1|1951.1|1945.1|1951.6|1945.6|1949.9|1943.9|9
1748614800000|2025-05-30 14:20:00|1950.9|1944.9|1952.6|1946.6|1953.6|1947.6|1950.9|1944.9|18
1748615100000|2025-05-30 14:25:00|1952.4|1946.4|1951.4|1945.4|1952.6|1946.6|1951.1|1945.1|22
1748615400000|2025-05-30 14:30:00|1951.1|1945.1|1951.4|1945.4|1951.6|1945.6|1950.1|1944.1|15
1748615700000|2025-05-30 14:35:00|1951.1|1945.1|1948.9|1942.9|1951.1|1945.1|1948.9|1942.9|25
1748616000000|2025-05-30 14:40:00|1949.1|1943.1|1949.6|1943.6|1949.9|1943.9|1948.6|1942.6|32
1748616300000|2025-05-30 14:45:00|1949.9|1943.9|1949.4|1943.4|1950.4|1944.4|1949.1|1943.1|17
1748616600000|2025-05-30 14:50:00|1949.1|1943.1|1948.6|1942.6|1949.6|1943.6|1948.6|1942.6|16
1748616900000|2025-05-30 14:55:00|1948.4|1942.4|1946.4|1940.4|1948.4|1942.4|1946.4|1940.4|19
1748617200000|2025-05-30 15:00:00|1946.6|1940.6|1949.1|1943.1|1949.1|1943.1|1946.1|1940.1|25
1748617500000|2025-05-30 15:05:00|1949.4|1943.4|1949.9|1943.9|1953.1|1947.1|1949.4|1943.4|71
1748617800000|2025-05-30 15:10:00|1950.1|1944.1|1951.1|1945.1|1951.4|1945.4|1950.1|1944.1|16
1748618100000|2025-05-30 15:15:00|1951.4|1945.4|1947.9|1941.9|1951.4|1945.4|1947.1|1941.1|37
1748618400000|2025-05-30 15:20:00|1948.1|1942.1|1947.4|1941.4|1948.9|1942.9|1947.1|1941.1|15
1748618700000|2025-05-30 15:25:00|1947.6|1941.6|1948.4|1942.4|1948.6|1942.6|1947.4|1941.4|21
1748619000000|2025-05-30 15:30:00|1948.6|1942.6|1948.1|1942.1|1948.9|1942.9|1947.9|1941.9|12
1748619300000|2025-05-30 15:35:00|1948.4|1942.4|1947.9|1941.9|1948.6|1942.6|1947.6|1941.6|13
1748619600000|2025-05-30 15:40:00|1948.1|1942.1|1950.4|1944.4|1950.4|1944.4|1947.1|1941.1|30
1748619900000|2025-05-30 15:45:00|1950.6|1944.6|1954.1|1948.1|1954.1|1948.1|1950.1|1944.1|23
1748620200000|2025-05-30 15:50:00|1954.4|1948.4|1962.6|1956.6|1962.8|1956.8|1954.4|1948.4|79
1748620500000|2025-05-30 15:55:00|1962.9|1956.9|1961.4|1955.4|1962.9|1956.9|1959.5|1953.5|104
1748620800000|2025-05-30 16:00:00|1961.5|1955.5|1963|1957|1963|1957|1958.5|1952.5|94
1748621100000|2025-05-30 16:05:00|1962.9|1956.9|1965.9|1959.9|1966.1|1960.1|1962.1|1956.1|31
1748621400000|2025-05-30 16:10:00|1965.6|1959.6|1962.1|1956.1|1965.6|1959.6|1962.1|1956.1|27
1748621700000|2025-05-30 16:15:00|1962.6|1956.6|1965.1|1959.1|1965.5|1959.5|1962.4|1956.4|28
1748622000000|2025-05-30 16:20:00|1965.4|1959.4|1965.6|1959.6|1965.9|1959.9|1965.4|1959.4|6
1748622300000|2025-05-30 16:25:00|1966.1|1960.1|1966.4|1960.4|1968.4|1962.4|1966.1|1960.1|15
1748622600000|2025-05-30 16:30:00|1966.6|1960.6|1966.6|1960.6|1966.9|1960.9|1966.4|1960.4|15
1748622900000|2025-05-30 16:35:00|1966.4|1960.4|1965.6|1959.6|1966.6|1960.6|1965.6|1959.6|7
1748623200000|2025-05-30 16:40:00|1965.9|1959.9|1965.9|1959.9|1965.9|1959.9|1965.6|1959.6|33
1748623500000|2025-05-30 16:45:00|1965.6|1959.6|1963.4|1957.4|1965.6|1959.6|1963.4|1957.4|11
1748623800000|2025-05-30 16:50:00|1963.6|1957.6|1963.6|1957.6|1963.6|1957.6|1963.6|1957.6|1
1748624100000|2025-05-30 16:55:00|1963.9|1957.9|1966.4|1960.4|1967.3|1961.3|1963.9|1957.9|16
1748624400000|2025-05-30 17:00:00|1966.3|1960.3|1966.3|1960.3|1966.3|1960.3|1966.3|1960.3|1
1748624700000|2025-05-30 17:05:00|1966.1|1960.1|1963.8|1957.8|1966.5|1960.5|1963.3|1957.3|13
1748625300000|2025-05-30 17:15:00|1964|1958|1964|1958|1964|1958|1964|1958|1
1748625600000|2025-05-30 17:20:00|1964.1|1958.1|1964.1|1958.1|1964.1|1958.1|1964.1|1958.1|1
1748626200000|2025-05-30 17:30:00|1963.8|1957.8|1963.4|1957.4|1963.8|1957.8|1963.4|1957.4|3
1748626500000|2025-05-30 17:35:00|1963.6|1957.6|1964.1|1958.1|1964.1|1958.1|1963.6|1957.6|4
1748626800000|2025-05-30 17:40:00|1964.4|1958.4|1966.1|1960.1|1966.3|1960.3|1964.4|1958.4|11
1748627100000|2025-05-30 17:45:00|1966|1960|1966|1960|1966|1960|1966|1960|1
1748627400000|2025-05-30 17:50:00|1966.1|1960.1|1966|1960|1966.8|1960.8|1966|1960|6
1748627700000|2025-05-30 17:55:00|1972.3|1953.5|1972.5|1953.8|1972.5|1953.8|1972.3|1953.5|2
1748822400000|2025-06-02 00:00:00|1969|1963|1973.1|1967.1|1973.6|1967.6|1969|1963|20
1748822700000|2025-06-02 00:05:00|1973.4|1967.4|1974|1968|1974.8|1968.8|1972.9|1966.9|27
1748823000000|2025-06-02 00:10:00|1974.3|1968.3|1976.8|1970.8|1976.9|1970.9|1974|1968|28
1748823300000|2025-06-02 00:15:00|1976.6|1970.6|1976.3|1970.3|1976.6|1970.6|1974.8|1968.8|18
1748823600000|2025-06-02 00:20:00|1976.1|1970.1|1975|1969|1976.3|1970.3|1975|1969|6
1748823900000|2025-06-02 00:25:00|1974.5|1968.5|1973.3|1967.3|1975|1969|1972|1966|26
1748824200000|2025-06-02 00:30:00|1973.1|1967.1|1972.5|1966.5|1973.4|1967.4|1972.5|1966.5|19
1748824500000|2025-06-02 00:35:00|1972.4|1966.4|1970|1964|1973|1967|1970|1964|10
1748824800000|2025-06-02 00:40:00|1970.1|1964.1|1970.6|1964.6|1970.6|1964.6|1970.1|1964.1|8
1748825100000|2025-06-02 00:45:00|1970.5|1964.5|1970.9|1964.9|1971|1965|1970.5|1964.5|4
1748825400000|2025-06-02 00:50:00|1970.8|1964.8|1970.5|1964.5|1970.8|1964.8|1970.3|1964.3|7
1748825700000|2025-06-02 00:55:00|1970.3|1964.3|1969.6|1963.6|1970.8|1964.8|1969.5|1963.5|11
1748826000000|2025-06-02 01:00:00|1970.3|1964.3|1972.3|1966.3|1973.3|1967.3|1970.1|1964.1|40
1748826300000|2025-06-02 01:05:00|1972.5|1966.5|1974.8|1968.8|1975|1969|1972|1966|29
1748826600000|2025-06-02 01:10:00|1975.6|1969.6|1976.4|1970.4|1976.6|1970.6|1975|1969|16
1748826900000|2025-06-02 01:15:00|1976.6|1970.6|1976.1|1970.1|1977.1|1971.1|1976.1|1970.1|11
1748827200000|2025-06-02 01:20:00|1976.4|1970.4|1976.1|1970.1|1976.4|1970.4|1976.1|1970.1|5
1748827500000|2025-06-02 01:25:00|1976|1970|1976.3|1970.3|1976.3|1970.3|1975.1|1969.1|11
1748827800000|2025-06-02 01:30:00|1976.4|1970.4|1974.4|1968.4|1976.4|1970.4|1974|1968|17
1748828100000|2025-06-02 01:35:00|1974.1|1968.1|1972.8|1966.8|1974.1|1968.1|1971.6|1965.6|26
1748828400000|2025-06-02 01:40:00|1972.3|1966.3|1972.5|1966.5|1972.6|1966.6|1971.4|1965.4|8
1748828700000|2025-06-02 01:45:00|1972.4|1966.4|1972.5|1966.5|1972.8|1966.8|1971.3|1965.3|12
1748829000000|2025-06-02 01:50:00|1972.8|1966.8|1971.5|1965.5|1972.8|1966.8|1971|1965|22
1748829300000|2025-06-02 01:55:00|1971.8|1965.8|1971.6|1965.6|1972|1966|1970.5|1964.5|19
1748829600000|2025-06-02 02:00:00|1971.8|1965.8|1972.3|1966.3|1973.3|1967.3|1971.8|1965.8|24
1748829900000|2025-06-02 02:05:00|1972.5|1966.5|1972|1966|1973.5|1967.5|1971.8|1965.8|16
1748830200000|2025-06-02 02:10:00|1971.8|1965.8|1970.8|1964.8|1972.1|1966.1|1970.8|1964.8|11
1748830500000|2025-06-02 02:15:00|1970.6|1964.6|1970.4|1964.4|1971.4|1965.4|1970.4|1964.4|11
1748830800000|2025-06-02 02:20:00|1970.5|1964.5|1970.1|1964.1|1970.9|1964.9|1970.1|1964.1|11
1748831100000|2025-06-02 02:25:00|1969.9|1963.9|1970.4|1964.4|1970.4|1964.4|1969.6|1963.6|8
1748831400000|2025-06-02 02:30:00|1970.5|1964.5|1971.5|1965.5|1971.9|1965.9|1970.5|1964.5|17
1748831700000|2025-06-02 02:35:00|1971.3|1965.3|1971.1|1965.1|1971.4|1965.4|1971.1|1965.1|6
1748832000000|2025-06-02 02:40:00|1971.4|1965.4|1970.3|1964.3|1971.4|1965.4|1970.3|1964.3|6
1748832300000|2025-06-02 02:45:00|1970.4|1964.4|1971.9|1965.9|1971.9|1965.9|1970.4|1964.4|17
1748832600000|2025-06-02 02:50:00|1971.6|1965.6|1970.6|1964.6|1971.9|1965.9|1970.5|1964.5|24
1748832900000|2025-06-02 02:55:00|1970.5|1964.5|1970.8|1964.8|1970.8|1964.8|1970.1|1964.1|11
1748833200000|2025-06-02 03:00:00|1970.4|1964.4|1973.6|1967.6|1973.6|1967.6|1970.1|1964.1|18
1748833500000|2025-06-02 03:05:00|1973.9|1967.9|1972|1966|1974.4|1968.4|1972|1966|14
1748833800000|2025-06-02 03:10:00|1971.8|1965.8|1971.6|1965.6|1971.8|1965.8|1971.3|1965.3|14
1748834100000|2025-06-02 03:15:00|1971.4|1965.4|1971|1965|1971.8|1965.8|1971|1965|12
1748834400000|2025-06-02 03:20:00|1971.3|1965.3|1971.3|1965.3|1971.3|1965.3|1970.8|1964.8|9
1748834700000|2025-06-02 03:25:00|1971|1965|1969.1|1963.1|1971.3|1965.3|1969.1|1963.1|9
1748835000000|2025-06-02 03:30:00|1968.9|1962.9|1967.8|1961.8|1968.9|1962.9|1967.5|1961.5|10
1748835300000|2025-06-02 03:35:00|1968.1|1962.1|1969|1963|1969|1963|1968.1|1962.1|4
1748835600000|2025-06-02 03:40:00|1969.3|1963.3|1970|1964|1970|1964|1969.3|1963.3|3
1748835900000|2025-06-02 03:45:00|1969.9|1963.9|1970|1964|1970|1964|1969.8|1963.8|4
1748836500000|2025-06-02 03:55:00|1969.8|1963.8|1969.8|1963.8|1970|1964|1969.8|1963.8|3
1748836800000|2025-06-02 04:00:00|1970|1964|1970.8|1964.8|1970.8|1964.8|1970|1964|2
1748837100000|2025-06-02 04:05:00|1970.6|1964.6|1969.6|1963.6|1970.6|1964.6|1969.6|1963.6|3
1748837400000|2025-06-02 04:10:00|1969.9|1963.9|1969.8|1963.8|1970|1964|1969.8|1963.8|3
1748837700000|2025-06-02 04:15:00|1969.6|1963.6|1969.3|1963.3|1969.6|1963.6|1969.1|1963.1|7
1748838000000|2025-06-02 04:20:00|1969.5|1963.5|1969.3|1963.3|1969.5|1963.5|1969.1|1963.1|4
1748838300000|2025-06-02 04:25:00|1969.5|1963.5|1969.5|1963.5|1969.5|1963.5|1969.1|1963.1|11
1748838600000|2025-06-02 04:30:00|1969.3|1963.3|1969|1963|1969.3|1963.3|1969|1963|2
1748839200000|2025-06-02 04:40:00|1968.8|1962.8|1968.3|1962.3|1968.8|1962.8|1968.3|1962.3|5
1748839500000|2025-06-02 04:45:00|1968.1|1962.1|1968.9|1962.9|1969.3|1963.3|1968|1962|7
1748839800000|2025-06-02 04:50:00|1968.6|1962.6|1968.6|1962.6|1968.6|1962.6|1968.4|1962.4|7
1748840400000|2025-06-02 05:00:00|1968.5|1962.5|1972.1|1966.1|1973.4|1967.4|1968.4|1962.4|41
1748840700000|2025-06-02 05:05:00|1971.8|1965.8|1971.8|1965.8|1972|1966|1970.9|1964.9|20
1748841000000|2025-06-02 05:10:00|1971.5|1965.5|1972.5|1966.5|1972.5|1966.5|1971.5|1965.5|9
1748841300000|2025-06-02 05:15:00|1972.8|1966.8|1974.3|1968.3|1974.4|1968.4|1972.8|1966.8|19
1748841600000|2025-06-02 05:20:00|1974.5|1968.5|1974.8|1968.8|1974.8|1968.8|1974.3|1968.3|11
1748841900000|2025-06-02 05:25:00|1975|1969|1974|1968|1975.9|1969.9|1973.9|1967.9|25
1748842200000|2025-06-02 05:30:00|1974.1|1968.1|1971.8|1965.8|1974.1|1968.1|1970.1|1964.1|28
1748842500000|2025-06-02 05:35:00|1972|1966|1971.4|1965.4|1972.5|1966.5|1971.3|1965.3|17
1748842800000|2025-06-02 05:40:00|1971.5|1965.5|1972.4|1966.4|1972.6|1966.6|1971.1|1965.1|20
1748843100000|2025-06-02 05:45:00|1972.3|1966.3|1971.9|1965.9|1972.3|1966.3|1971.3|1965.3|12
1748843400000|2025-06-02 05:50:00|1972|1966|1971.5|1965.5|1972|1966|1971.5|1965.5|8
1748843700000|2025-06-02 05:55:00|1971.4|1965.4|1971.3|1965.3|1971.8|1965.8|1971.3|1965.3|9
1748844000000|2025-06-02 06:00:00|1971.4|1965.4|1971.8|1965.8|1971.8|1965.8|1971.4|1965.4|5
1748844300000|2025-06-02 06:05:00|1971.5|1965.5|1971|1965|1971.5|1965.5|1970.5|1964.5|13
1748844600000|2025-06-02 06:10:00|1970.9|1964.9|1970.5|1964.5|1970.9|1964.9|1970.5|1964.5|3
1748844900000|2025-06-02 06:15:00|1970.3|1964.3|1971.5|1965.5|1971.8|1965.8|1969.9|1963.9|16
1748845200000|2025-06-02 06:20:00|1971.8|1965.8|1970.8|1964.8|1972.3|1966.3|1970.8|1964.8|15
1748845500000|2025-06-02 06:25:00|1970.6|1964.6|1970|1964|1970.6|1964.6|1969.4|1963.4|10
1748845800000|2025-06-02 06:30:00|1969.8|1963.8|1968.8|1962.8|1970|1964|1968.3|1962.3|19
1748846100000|2025-06-02 06:35:00|1968.9|1962.9|1968.8|1962.8|1969.5|1963.5|1967.5|1961.5|18
1748846400000|2025-06-02 06:40:00|1968.9|1962.9|1969.8|1963.8|1969.8|1963.8|1968.8|1962.8|9
1748846700000|2025-06-02 06:45:00|1970|1964|1969|1963|1970|1964|1968.9|1962.9|6
1748847000000|2025-06-02 06:50:00|1969.1|1963.1|1969.3|1963.3|1969.6|1963.6|1968.9|1962.9|12
1748847300000|2025-06-02 06:55:00|1969.4|1963.4|1972.9|1966.9|1973|1967|1968.4|1962.4|41
1748847600000|2025-06-02 07:00:00|1972.8|1966.8|1972.5|1966.5|1974.1|1968.1|1968.4|1962.4|88
1748847900000|2025-06-02 07:05:00|1973.1|1967.1|1975.6|1969.6|1976.9|1970.9|1972.3|1966.3|64
1748848200000|2025-06-02 07:10:00|1975.4|1969.4|1977.1|1971.1|1978.4|1972.4|1974.8|1968.8|64
1748848500000|2025-06-02 07:15:00|1976.9|1970.9|1977.1|1971.1|1978.1|1972.1|1976.4|1970.4|50
1748848800000|2025-06-02 07:20:00|1977.4|1971.4|1975.1|1969.1|1977.9|1971.9|1975.1|1969.1|37
1748849100000|2025-06-02 07:25:00|1975.4|1969.4|1977.1|1971.1|1979.6|1973.6|1975.4|1969.4|44
1748849400000|2025-06-02 07:30:00|1976.9|1970.9|1975.6|1969.6|1977.6|1971.6|1975.4|1969.4|31
1748849700000|2025-06-02 07:35:00|1975.4|1969.4|1976.1|1970.1|1976.9|1970.9|1975.1|1969.1|23
1748850000000|2025-06-02 07:40:00|1975.9|1969.9|1976|1970|1976.1|1970.1|1975.1|1969.1|14
1748850300000|2025-06-02 07:45:00|1976.3|1970.3|1979|1973|1979.3|1973.3|1976.3|1970.3|23
1748850600000|2025-06-02 07:50:00|1979.3|1973.3|1980.1|1974.1|1981.3|1975.3|1979.3|1973.3|16
1748850900000|2025-06-02 07:55:00|1980.8|1974.8|1979.6|1973.6|1981|1975|1979.6|1973.6|10
1748851200000|2025-06-02 08:00:00|1980|1974|1981.3|1975.3|1981.8|1975.8|1980|1974|36
1748851500000|2025-06-02 08:05:00|1981.5|1975.5|1981.8|1975.8|1981.8|1975.8|1981|1975|11
1748851800000|2025-06-02 08:10:00|1981.5|1975.5|1978.5|1972.5|1981.5|1975.5|1978.5|1972.5|48
1748852100000|2025-06-02 08:15:00|1978.4|1972.4|1979|1973|1979.5|1973.5|1978|1972|26
1748852400000|2025-06-02 08:20:00|1978.9|1972.9|1979|1973|1979|1973|1976.5|1970.5|38
1748852700000|2025-06-02 08:25:00|1979.3|1973.3|1978.3|1972.3|1979.6|1973.6|1977.1|1971.1|19
1748853000000|2025-06-02 08:30:00|1978|1972|1978|1972|1978.1|1972.1|1977.8|1971.8|8
1748853300000|2025-06-02 08:35:00|1977.9|1971.9|1978.4|1972.4|1979.3|1973.3|1977.9|1971.9|13
1748853600000|2025-06-02 08:40:00|1978.3|1972.3|1976.3|1970.3|1978.3|1972.3|1975|1969|29
1748853900000|2025-06-02 08:45:00|1976.5|1970.5|1977.3|1971.3|1977.8|1971.8|1976.3|1970.3|21
1748854200000|2025-06-02 08:50:00|1977|1971|1975.3|1969.3|1977|1971|1974.5|1968.5|20
1748854500000|2025-06-02 08:55:00|1975|1969|1975.8|1969.8|1976.3|1970.3|1973.9|1967.9|22
1748854800000|2025-06-02 09:00:00|1975.5|1969.5|1976|1970|1976|1970|1974.3|1968.3|35
1748855100000|2025-06-02 09:05:00|1975.8|1969.8|1976|1970|1976.8|1970.8|1975.5|1969.5|10
1748855400000|2025-06-02 09:10:00|1975.9|1969.9|1977.8|1971.8|1977.8|1971.8|1975.9|1969.9|18
1748855700000|2025-06-02 09:15:00|1977.5|1971.5|1979.1|1973.1|1979.1|1973.1|1977.3|1971.3|12
1748856000000|2025-06-02 09:20:00|1978.9|1972.9|1979.3|1973.3|1979.5|1973.5|1978.1|1972.1|20
1748856300000|2025-06-02 09:25:00|1979.1|1973.1|1978.8|1972.8|1979.3|1973.3|1978.8|1972.8|10
1748856600000|2025-06-02 09:30:00|1978.6|1972.6|1978.3|1972.3|1979|1973|1978.3|1972.3|17
1748856900000|2025-06-02 09:35:00|1977.5|1971.5|1978.4|1972.4|1978.5|1972.5|1976.4|1970.4|25
1748857200000|2025-06-02 09:40:00|1978.3|1972.3|1978.1|1972.1|1978.4|1972.4|1977.8|1971.8|17
1748857500000|2025-06-02 09:45:00|1977.9|1971.9|1978.3|1972.3|1978.9|1972.9|1977.9|1971.9|9
1748857800000|2025-06-02 09:50:00|1978.1|1972.1|1978.3|1972.3|1978.3|1972.3|1977.8|1971.8|10
1748858100000|2025-06-02 09:55:00|1978|1972|1978.3|1972.3|1978.4|1972.4|1977.5|1971.5|20
1748858400000|2025-06-02 10:00:00|1978|1972|1977.8|1971.8|1978|1972|1976.8|1970.8|25
1748858700000|2025-06-02 10:05:00|1977.5|1971.5|1977.8|1971.8|1977.9|1971.9|1977.3|1971.3|7
1748859000000|2025-06-02 10:10:00|1977.6|1971.6|1977.5|1971.5|1977.6|1971.6|1977.3|1971.3|6
1748859300000|2025-06-02 10:15:00|1977.3|1971.3|1977.6|1971.6|1977.6|1971.6|1977.3|1971.3|15
1748859600000|2025-06-02 10:20:00|1977.8|1971.8|1977.9|1971.9|1978.3|1972.3|1977.8|1971.8|5
1748859900000|2025-06-02 10:25:00|1978.1|1972.1|1977.9|1971.9|1978.5|1972.5|1977.8|1971.8|17
1748860200000|2025-06-02 10:30:00|1977.6|1971.6|1977.5|1971.5|1977.6|1971.6|1977.3|1971.3|8
1748860500000|2025-06-02 10:35:00|1977.3|1971.3|1977.8|1971.8|1978.4|1972.4|1977.1|1971.1|17
1748860800000|2025-06-02 10:40:00|1978|1972|1978.3|1972.3|1979.1|1973.1|1977.9|1971.9|38
1748861100000|2025-06-02 10:45:00|1978.5|1972.5|1978.5|1972.5|1978.6|1972.6|1977.9|1971.9|17
1748861400000|2025-06-02 10:50:00|1978.8|1972.8|1978.5|1972.5|1979.5|1973.5|1978.5|1972.5|18
1748861700000|2025-06-02 10:55:00|1978.3|1972.3|1978.5|1972.5|1978.8|1972.8|1977.9|1971.9|30
1748862000000|2025-06-02 11:00:00|1978.3|1972.3|1979|1973|1979.1|1973.1|1978.3|1972.3|11
1748862300000|2025-06-02 11:05:00|1978.8|1972.8|1978.3|1972.3|1978.8|1972.8|1978.3|1972.3|9
1748862600000|2025-06-02 11:10:00|1978.5|1972.5|1980|1974|1980|1974|1978.5|1972.5|10
1748862900000|2025-06-02 11:15:00|1979.9|1973.9|1980.4|1974.4|1980.4|1974.4|1979.8|1973.8|32
1748863200000|2025-06-02 11:20:00|1980.6|1974.6|1980.4|1974.4|1980.8|1974.8|1980.4|1974.4|4
1748863500000|2025-06-02 11:25:00|1980.3|1974.3|1980.3|1974.3|1980.6|1974.6|1980.1|1974.1|7
1748863800000|2025-06-02 11:30:00|1980.1|1974.1|1979.5|1973.5|1980.1|1974.1|1979.3|1973.3|21
1748864100000|2025-06-02 11:35:00|1979.8|1973.8|1980.3|1974.3|1980.3|1974.3|1979.5|1973.5|14
1748864400000|2025-06-02 11:40:00|1980|1974|1978.8|1972.8|1980|1974|1978.8|1972.8|15
1748864700000|2025-06-02 11:45:00|1978.6|1972.6|1979.5|1973.5|1979.5|1973.5|1978.5|1972.5|46
1748865000000|2025-06-02 11:50:00|1979.8|1973.8|1979.3|1973.3|1979.8|1973.8|1979.3|1973.3|18
1748865300000|2025-06-02 11:55:00|1979.5|1973.5|1979.3|1973.3|1979.5|1973.5|1979.3|1973.3|12
1748865600000|2025-06-02 12:00:00|1979.5|1973.5|1980.8|1974.8|1981|1975|1979.3|1973.3|13
1748865900000|2025-06-02 12:05:00|1981|1975|1980|1974|1981|1975|1979.8|1973.8|22
1748866200000|2025-06-02 12:10:00|1980.1|1974.1|1980|1974|1980.5|1974.5|1979.6|1973.6|10
1748866500000|2025-06-02 12:15:00|1980.3|1974.3|1980|1974|1980.3|1974.3|1979.4|1973.4|10
1748866800000|2025-06-02 12:20:00|1980.3|1974.3|1980.5|1974.5|1980.8|1974.8|1980.3|1974.3|4
1748867100000|2025-06-02 12:25:00|1980.4|1974.4|1978.4|1972.4|1980.8|1974.8|1977.9|1971.9|24
1748867400000|2025-06-02 12:30:00|1978.5|1972.5|1978.5|1972.5|1979|1973|1977.8|1971.8|35
1748867700000|2025-06-02 12:35:00|1977.9|1971.9|1978.6|1972.6|1978.8|1972.8|1976|1970|21
1748868000000|2025-06-02 12:40:00|1978.5|1972.5|1978.5|1972.5|1979.3|1973.3|1978.3|1972.3|10
1748868300000|2025-06-02 12:45:00|1978.3|1972.3|1978.1|1972.1|1978.8|1972.8|1978.1|1972.1|8
1748868600000|2025-06-02 12:50:00|1978.3|1972.3|1977.5|1971.5|1978.5|1972.5|1977.5|1971.5|13
1748868900000|2025-06-02 12:55:00|1977.4|1971.4|1977.4|1971.4|1977.6|1971.6|1977.3|1971.3|11
1748869200000|2025-06-02 13:00:00|1977.6|1971.6|1979.8|1973.8|1980.8|1974.8|1977.6|1971.6|30
1748869500000|2025-06-02 13:05:00|1979.5|1973.5|1979.8|1973.8|1980.1|1974.1|1979.1|1973.1|12
1748869800000|2025-06-02 13:10:00|1980|1974|1980|1974|1980.3|1974.3|1980|1974|6
1748870100000|2025-06-02 13:15:00|1979.8|1973.8|1980|1974|1980.3|1974.3|1979.3|1973.3|10
1748870400000|2025-06-02 13:20:00|1979.8|1973.8|1979.5|1973.5|1980.3|1974.3|1979.5|1973.5|11
1748870700000|2025-06-02 13:25:00|1979.4|1973.4|1977|1971|1979.4|1973.4|1977|1971|29
1748871000000|2025-06-02 13:30:00|1977.3|1971.3|1977.8|1971.8|1978.1|1972.1|1976.4|1970.4|23
1748871300000|2025-06-02 13:35:00|1977.5|1971.5|1975.8|1969.8|1978.1|1972.1|1975.8|1969.8|28
1748871600000|2025-06-02 13:40:00|1975.5|1969.5|1974.8|1968.8|1975.5|1969.5|1974.3|1968.3|30
1748871900000|2025-06-02 13:45:00|1974.6|1968.6|1973|1967|1975.1|1969.1|1972.6|1966.6|49
1748872200000|2025-06-02 13:50:00|1972.8|1966.8|1975.4|1969.4|1975.4|1969.4|1972.3|1966.3|27
1748872500000|2025-06-02 13:55:00|1975.6|1969.6|1975.8|1969.8|1976.5|1970.5|1975.3|1969.3|20
1748872800000|2025-06-02 14:00:00|1975.9|1969.9|1976.4|1970.4|1977.6|1971.6|1975.9|1969.9|37
1748873100000|2025-06-02 14:05:00|1976.1|1970.1|1977.3|1971.3|1977.3|1971.3|1975.3|1969.3|25
1748873400000|2025-06-02 14:10:00|1976.9|1970.9|1975.5|1969.5|1976.9|1970.9|1974.4|1968.4|48
1748873700000|2025-06-02 14:15:00|1976.3|1970.3|1977|1971|1977.3|1971.3|1975|1969|21
1748874000000|2025-06-02 14:20:00|1976.8|1970.8|1979.6|1973.6|1979.6|1973.6|1976.8|1970.8|45
1748874300000|2025-06-02 14:25:00|1979.4|1973.4|1980.6|1974.6|1980.8|1974.8|1979.1|1973.1|28
1748874600000|2025-06-02 14:30:00|1980.4|1974.4|1980.3|1974.3|1980.8|1974.8|1979.8|1973.8|38
1748874900000|2025-06-02 14:35:00|1980.4|1974.4|1979|1973|1980.8|1974.8|1978.8|1972.8|41
1748875200000|2025-06-02 14:40:00|1978.8|1972.8|1980|1974|1980|1974|1978.5|1972.5|12
1748875500000|2025-06-02 14:45:00|1979.8|1973.8|1980.4|1974.4|1980.6|1974.6|1979.3|1973.3|25
1748875800000|2025-06-02 14:50:00|1980.3|1974.3|1980.8|1974.8|1980.8|1974.8|1979.8|1973.8|12
1748876100000|2025-06-02 14:55:00|1980.6|1974.6|1980.3|1974.3|1980.6|1974.6|1979.8|1973.8|19
1748876400000|2025-06-02 15:00:00|1980|1974|1980.1|1974.1|1980.6|1974.6|1979.8|1973.8|15
1748876700000|2025-06-02 15:05:00|1980.3|1974.3|1981.3|1975.3|1981.3|1975.3|1980.3|1974.3|25
1748877000000|2025-06-02 15:10:00|1981.5|1975.5|1982.5|1976.5|1985.9|1979.9|1981.5|1975.5|44
1748877300000|2025-06-02 15:15:00|1982.4|1976.4|1982.6|1976.6|1982.9|1976.9|1981.5|1975.5|38
1748877600000|2025-06-02 15:20:00|1982.9|1976.9|1984|1978|1985.6|1979.6|1982.9|1976.9|25
1748877900000|2025-06-02 15:25:00|1983.8|1977.8|1982.6|1976.6|1983.8|1977.8|1982.5|1976.5|18
1748878200000|2025-06-02 15:30:00|1982.8|1976.8|1982.5|1976.5|1982.9|1976.9|1982.3|1976.3|9
1748878500000|2025-06-02 15:35:00|1982.4|1976.4|1984.8|1978.8|1984.8|1978.8|1982.3|1976.3|26
1748878800000|2025-06-02 15:40:00|1984.9|1978.9|1984.1|1978.1|1985|1979|1982.9|1976.9|30
1748879100000|2025-06-02 15:45:00|1984.3|1978.3|1984|1978|1984.4|1978.4|1982.6|1976.6|22
1748879400000|2025-06-02 15:50:00|1983.8|1977.8|1984|1978|1985.3|1979.3|1983.5|1977.5|19
1748879700000|2025-06-02 15:55:00|1983.8|1977.8|1983.8|1977.8|1985.4|1979.4|1982.8|1976.8|64
1748880000000|2025-06-02 16:00:00|1984|1978|1984.1|1978.1|1984.5|1978.5|1983.6|1977.6|17
1748880300000|2025-06-02 16:05:00|1983.8|1977.8|1983.9|1977.9|1983.9|1977.9|1983.4|1977.4|5
1748880600000|2025-06-02 16:10:00|1983.6|1977.6|1983.9|1977.9|1983.9|1977.9|1983.6|1977.6|2
1748880900000|2025-06-02 16:15:00|1983.6|1977.6|1983.6|1977.6|1984.3|1978.3|1983.3|1977.3|14
1748881200000|2025-06-02 16:20:00|1983.9|1977.9|1983.6|1977.6|1984.3|1978.3|1983.6|1977.6|8
1748881500000|2025-06-02 16:25:00|1983.1|1977.1|1983.8|1977.8|1983.8|1977.8|1983.1|1977.1|3
1748881800000|2025-06-02 16:30:00|1983|1977|1984.1|1978.1|1984.3|1978.3|1983|1977|7
1748882100000|2025-06-02 16:35:00|1984.3|1978.3|1984.8|1978.8|1985|1979|1984.3|1978.3|6
1748882400000|2025-06-02 16:40:00|1984.5|1978.5|1984.3|1978.3|1984.6|1978.6|1984.3|1978.3|5
1748883300000|2025-06-02 16:55:00|1984.4|1978.4|1985.9|1979.9|1986.1|1980.1|1984.4|1978.4|8
1748883900000|2025-06-02 17:05:00|1984.6|1978.6|1983.6|1977.6|1984.6|1978.6|1983.6|1977.6|11
1748884200000|2025-06-02 17:10:00|1983.4|1977.4|1983.4|1977.4|1984.4|1978.4|1983.4|1977.4|10
1748884500000|2025-06-02 17:15:00|1983.5|1977.5|1983.8|1977.8|1983.8|1977.8|1983.4|1977.4|6
1748884800000|2025-06-02 17:20:00|1983.6|1977.6|1983.6|1977.6|1983.6|1977.6|1983.6|1977.6|1
1748885100000|2025-06-02 17:25:00|1983.4|1977.4|1983.6|1977.6|1983.6|1977.6|1983.4|1977.4|2
1748885400000|2025-06-02 17:30:00|1983.5|1977.5|1983.8|1977.8|1983.9|1977.9|1983.4|1977.4|8
1748886000000|2025-06-02 17:40:00|1983.5|1977.5|1983.5|1977.5|1983.5|1977.5|1983.4|1977.4|3
1748886300000|2025-06-02 17:45:00|1983.6|1977.6|1983.1|1977.1|1983.6|1977.6|1983.1|1977.1|5
1748886600000|2025-06-02 17:50:00|1983.3|1977.3|1983.4|1977.4|1983.6|1977.6|1983.3|1977.3|8
1748886900000|2025-06-02 17:55:00|1989.8|1971|1989.8|1971|1989.8|1971|1989.5|1970.8|3
1748908800000|2025-06-03 00:00:00|1981.4|1975.4|1980.1|1974.1|1981.4|1975.4|1979.9|1973.9|15
1748909100000|2025-06-03 00:05:00|1980.4|1974.4|1980.6|1974.6|1980.6|1974.6|1980.1|1974.1|8
1748909700000|2025-06-03 00:15:00|1980.4|1974.4|1980.6|1974.6|1980.6|1974.6|1980.4|1974.4|4
1748910000000|2025-06-03 00:20:00|1980.4|1974.4|1980.1|1974.1|1980.6|1974.6|1980.1|1974.1|5
1748910300000|2025-06-03 00:25:00|1980.4|1974.4|1979.9|1973.9|1980.6|1974.6|1979.9|1973.9|9
1748910600000|2025-06-03 00:30:00|1979.6|1973.6|1977.8|1971.8|1979.6|1973.6|1977.8|1971.8|15
1748910900000|2025-06-03 00:35:00|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1977.5|1971.5|3
1748911200000|2025-06-03 00:40:00|1977.8|1971.8|1977.8|1971.8|1977.8|1971.8|1977.8|1971.8|1
1748911500000|2025-06-03 00:45:00|1977.9|1971.9|1977.9|1971.9|1978|1972|1977.9|1971.9|3
1748912100000|2025-06-03 00:55:00|1977.6|1971.6|1976.4|1970.4|1977.6|1971.6|1976.4|1970.4|8
1748912400000|2025-06-03 01:00:00|1976.1|1970.1|1973.4|1967.4|1977.3|1971.3|1972.5|1966.5|210
1748912700000|2025-06-03 01:05:00|1974.1|1968.1|1969.6|1963.6|1974.1|1968.1|1969.4|1963.4|80
1748913000000|2025-06-03 01:10:00|1970.1|1964.1|1969.1|1963.1|1971.4|1965.4|1968.9|1962.9|84
1748913300000|2025-06-03 01:15:00|1969.4|1963.4|1968.8|1962.8|1970.5|1964.5|1968.6|1962.6|28
1748913600000|2025-06-03 01:20:00|1968.6|1962.6|1968.1|1962.1|1968.8|1962.8|1967.1|1961.1|30
1748913900000|2025-06-03 01:25:00|1968.3|1962.3|1967.9|1961.9|1968.6|1962.6|1966.1|1960.1|46
1748914200000|2025-06-03 01:30:00|1968.4|1962.4|1968.1|1962.1|1968.4|1962.4|1967|1961|40
1748914500000|2025-06-03 01:35:00|1967.9|1961.9|1968.6|1962.6|1968.6|1962.6|1966|1960|43
1748914800000|2025-06-03 01:40:00|1968.4|1962.4|1967.1|1961.1|1968.4|1962.4|1967|1961|17
1748915100000|2025-06-03 01:45:00|1967|1961|1967.5|1961.5|1967.5|1961.5|1966.6|1960.6|21
1748915400000|2025-06-03 01:50:00|1967.6|1961.6|1969.1|1963.1|1969.1|1963.1|1967.1|1961.1|35
1748915700000|2025-06-03 01:55:00|1969|1963|1969.1|1963.1|1969.3|1963.3|1967.8|1961.8|30
1748916000000|2025-06-03 02:00:00|1969.3|1963.3|1969.1|1963.1|1970.1|1964.1|1968.5|1962.5|57
1748916300000|2025-06-03 02:05:00|1968.9|1962.9|1968.5|1962.5|1969.1|1963.1|1967.9|1961.9|35
1748916600000|2025-06-03 02:10:00|1968.4|1962.4|1968.6|1962.6|1969.1|1963.1|1968.1|1962.1|18
1748916900000|2025-06-03 02:15:00|1968.8|1962.8|1969.3|1963.3|1969.3|1963.3|1968.6|1962.6|6
1748917200000|2025-06-03 02:20:00|1969.4|1963.4|1969.4|1963.4|1969.6|1963.6|1969.4|1963.4|6
1748917500000|2025-06-03 02:25:00|1969.3|1963.3|1969.3|1963.3|1969.3|1963.3|1969.3|1963.3|1
1748917800000|2025-06-03 02:30:00|1969.1|1963.1|1966.6|1960.6|1969.1|1963.1|1966.1|1960.1|25
1748918100000|2025-06-03 02:35:00|1966.9|1960.9|1967.9|1961.9|1967.9|1961.9|1966.9|1960.9|6
1748918400000|2025-06-03 02:40:00|1967.8|1961.8|1968.6|1962.6|1968.6|1962.6|1967.4|1961.4|10
1748918700000|2025-06-03 02:45:00|1969.1|1963.1|1967.9|1961.9|1969.1|1963.1|1967.8|1961.8|13
1748919000000|2025-06-03 02:50:00|1967.8|1961.8|1968.1|1962.1|1968.6|1962.6|1967.5|1961.5|18
1748919300000|2025-06-03 02:55:00|1968.4|1962.4|1968.6|1962.6|1968.6|1962.6|1968.1|1962.1|7
1748919600000|2025-06-03 03:00:00|1968.5|1962.5|1969.6|1963.6|1969.6|1963.6|1968.4|1962.4|16
1748919900000|2025-06-03 03:05:00|1969.5|1963.5|1968.5|1962.5|1969.5|1963.5|1968.5|1962.5|9
1748920200000|2025-06-03 03:10:00|1968.8|1962.8|1966.9|1960.9|1968.8|1962.8|1966.9|1960.9|10
1748920500000|2025-06-03 03:15:00|1966.8|1960.8|1966.8|1960.8|1967.3|1961.3|1966.8|1960.8|11
1748920800000|2025-06-03 03:20:00|1966.6|1960.6|1966.1|1960.1|1966.6|1960.6|1965.9|1959.9|22
1748921100000|2025-06-03 03:25:00|1966|1960|1966.5|1960.5|1967.1|1961.1|1966|1960|9
1748921400000|2025-06-03 03:30:00|1966.8|1960.8|1968.6|1962.6|1968.9|1962.9|1966.8|1960.8|16
1748921700000|2025-06-03 03:35:00|1968.5|1962.5|1968.9|1962.9|1968.9|1962.9|1968.4|1962.4|10
1748922000000|2025-06-03 03:40:00|1968.6|1962.6|1968.5|1962.5|1968.9|1962.9|1968.5|1962.5|72
1748922300000|2025-06-03 03:45:00|1968.6|1962.6|1968.5|1962.5|1968.6|1962.6|1968.4|1962.4|3
1748922600000|2025-06-03 03:50:00|1968.6|1962.6|1968|1962|1968.8|1962.8|1968|1962|4
1748922900000|2025-06-03 03:55:00|1967.9|1961.9|1967.8|1961.8|1967.9|1961.9|1967.8|1961.8|2
1748923200000|2025-06-03 04:00:00|1967.5|1961.5|1967.6|1961.6|1967.8|1961.8|1967.5|1961.5|3
1748923500000|2025-06-03 04:05:00|1967.8|1961.8|1967.4|1961.4|1967.8|1961.8|1966.9|1960.9|60
1748924100000|2025-06-03 04:15:00|1967.5|1961.5|1967.4|1961.4|1967.8|1961.8|1967.4|1961.4|6
1748924400000|2025-06-03 04:20:00|1967.5|1961.5|1967.4|1961.4|1967.5|1961.5|1967.4|1961.4|2
1748924700000|2025-06-03 04:25:00|1967.1|1961.1|1966.9|1960.9|1967.1|1961.1|1966.9|1960.9|2
1748925900000|2025-06-03 04:45:00|1967|1961|1967.1|1961.1|1967.1|1961.1|1967|1961|2
1748926200000|2025-06-03 04:50:00|1967.3|1961.3|1967.4|1961.4|1968.1|1962.1|1967.3|1961.3|9
1748926500000|2025-06-03 04:55:00|1967.5|1961.5|1967.1|1961.1|1967.5|1961.5|1967|1961|8
1748926800000|2025-06-03 05:00:00|1967|1961|1965.1|1959.1|1967.3|1961.3|1963.5|1957.5|26
1748927100000|2025-06-03 05:05:00|1964.9|1958.9|1965.4|1959.4|1965.5|1959.5|1964.6|1958.6|23
1748927400000|2025-06-03 05:10:00|1965.6|1959.6|1964.5|1958.5|1965.6|1959.6|1964.5|1958.5|11
1748927700000|2025-06-03 05:15:00|1964.4|1958.4|1964|1958|1964.4|1958.4|1964|1958|10
1748928000000|2025-06-03 05:20:00|1963.9|1957.9|1964.1|1958.1|1964.5|1958.5|1963.9|1957.9|19
1748928300000|2025-06-03 05:25:00|1964|1958|1963.8|1957.8|1964.1|1958.1|1963.6|1957.6|21
1748928600000|2025-06-03 05:30:00|1963.5|1957.5|1963.9|1957.9|1964.4|1958.4|1962.1|1956.1|42
1748928900000|2025-06-03 05:35:00|1963.6|1957.6|1965|1959|1965.4|1959.4|1963.4|1957.4|29
1748929200000|2025-06-03 05:40:00|1964.8|1958.8|1966.4|1960.4|1966.6|1960.6|1964.6|1958.6|21
1748929500000|2025-06-03 05:45:00|1966.5|1960.5|1965.6|1959.6|1966.5|1960.5|1965.1|1959.1|24
1748929800000|2025-06-03 05:50:00|1965.9|1959.9|1965.9|1959.9|1966.1|1960.1|1965.1|1959.1|22
1748930100000|2025-06-03 05:55:00|1965.6|1959.6|1965.4|1959.4|1966.1|1960.1|1965.1|1959.1|16
1748930400000|2025-06-03 06:00:00|1965.3|1959.3|1964.9|1958.9|1965.3|1959.3|1964.6|1958.6|15
1748930700000|2025-06-03 06:05:00|1964.8|1958.8|1965.1|1959.1|1965.1|1959.1|1964.5|1958.5|14
1748931000000|2025-06-03 06:10:00|1964.9|1958.9|1964.5|1958.5|1964.9|1958.9|1964.3|1958.3|7
1748931300000|2025-06-03 06:15:00|1964.8|1958.8|1964.9|1958.9|1965|1959|1964.8|1958.8|10
1748931600000|2025-06-03 06:20:00|1965.1|1959.1|1966|1960|1966.1|1960.1|1965.1|1959.1|12
1748931900000|2025-06-03 06:25:00|1965.6|1959.6|1965.1|1959.1|1965.6|1959.6|1964.9|1958.9|5
1748932200000|2025-06-03 06:30:00|1964.9|1958.9|1963.9|1957.9|1965.1|1959.1|1963.9|1957.9|13
1748932500000|2025-06-03 06:35:00|1964.3|1958.3|1968.1|1962.1|1968.9|1962.9|1964.3|1958.3|21
1748932800000|2025-06-03 06:40:00|1967.9|1961.9|1967|1961|1967.9|1961.9|1966.9|1960.9|8
1748933100000|2025-06-03 06:45:00|1967.1|1961.1|1967.9|1961.9|1967.9|1961.9|1966.1|1960.1|9
1748933400000|2025-06-03 06:50:00|1967.6|1961.6|1969.9|1963.9|1970.4|1964.4|1967.4|1961.4|16
1748933700000|2025-06-03 06:55:00|1970|1964|1970.4|1964.4|1970.6|1964.6|1968.4|1962.4|17
1748934000000|2025-06-03 07:00:00|1970.6|1964.6|1967.5|1961.5|1973.4|1967.4|1967|1961|67
1748934300000|2025-06-03 07:05:00|1967.3|1961.3|1968.5|1962.5|1968.8|1962.8|1965.9|1959.9|42
1748934600000|2025-06-03 07:10:00|1968.6|1962.6|1969|1963|1969.4|1963.4|1967.6|1961.6|33
1748934900000|2025-06-03 07:15:00|1968.9|1962.9|1967.9|1961.9|1969.8|1963.8|1967.9|1961.9|29
1748935200000|2025-06-03 07:20:00|1967.8|1961.8|1968|1962|1969.6|1963.6|1967.3|1961.3|40
1748935500000|2025-06-03 07:25:00|1967.8|1961.8|1968.3|1962.3|1969.3|1963.3|1967.8|1961.8|26
1748935800000|2025-06-03 07:30:00|1968.4|1962.4|1970.3|1964.3|1971.1|1965.1|1968.4|1962.4|39
1748936100000|2025-06-03 07:35:00|1970|1964|1970.3|1964.3|1971.1|1965.1|1969.9|1963.9|25
1748936400000|2025-06-03 07:40:00|1970.4|1964.4|1969.9|1963.9|1971.1|1965.1|1969.9|1963.9|23
1748936700000|2025-06-03 07:45:00|1970|1964|1970.3|1964.3|1971.8|1965.8|1969.8|1963.8|28
1748937000000|2025-06-03 07:50:00|1970.5|1964.5|1970.5|1964.5|1971|1965|1969.4|1963.4|18
1748937300000|2025-06-03 07:55:00|1970.8|1964.8|1969.5|1963.5|1971.1|1965.1|1969.5|1963.5|29
1748937600000|2025-06-03 08:00:00|1969.8|1963.8|1973.5|1967.5|1973.5|1967.5|1969.8|1963.8|74
1748937900000|2025-06-03 08:05:00|1973.8|1967.8|1972.5|1966.5|1975|1969|1971.1|1965.1|42
1748938200000|2025-06-03 08:10:00|1972.3|1966.3|1972.9|1966.9|1973.8|1967.8|1971.5|1965.5|52
1748938500000|2025-06-03 08:15:00|1972.5|1966.5|1970.3|1964.3|1972.5|1966.5|1970.3|1964.3|36
1748938800000|2025-06-03 08:20:00|1970|1964|1969.3|1963.3|1971.3|1965.3|1969.3|1963.3|24
1748939100000|2025-06-03 08:25:00|1969.5|1963.5|1970.3|1964.3|1971.3|1965.3|1969.5|1963.5|32
1748939400000|2025-06-03 08:30:00|1970.5|1964.5|1972.6|1966.6|1972.6|1966.6|1970.5|1964.5|14
1748939700000|2025-06-03 08:35:00|1972.9|1966.9|1975|1969|1975.1|1969.1|1972.9|1966.9|20
1748940000000|2025-06-03 08:40:00|1974.9|1968.9|1973.3|1967.3|1975.1|1969.1|1973.3|1967.3|21
1748940300000|2025-06-03 08:45:00|1973|1967|1972.3|1966.3|1973|1967|1971.8|1965.8|15
1748940600000|2025-06-03 08:50:00|1972|1966|1972.8|1966.8|1972.8|1966.8|1971.8|1965.8|11
1748940900000|2025-06-03 08:55:00|1972.6|1966.6|1971.5|1965.5|1973|1967|1971.5|1965.5|14
1748941200000|2025-06-03 09:00:00|1971.4|1965.4|1971.8|1965.8|1972.3|1966.3|1971.1|1965.1|20
1748941500000|2025-06-03 09:05:00|1972|1966|1972.8|1966.8|1973.3|1967.3|1972|1966|17
1748941800000|2025-06-03 09:10:00|1972.6|1966.6|1973|1967|1973.1|1967.1|1972.5|1966.5|8
1748942100000|2025-06-03 09:15:00|1973.1|1967.1|1974|1968|1974.6|1968.6|1973|1967|9
1748942400000|2025-06-03 09:20:00|1973.8|1967.8|1974.3|1968.3|1974.5|1968.5|1973.8|1967.8|10
1748942700000|2025-06-03 09:25:00|1974.4|1968.4|1973.8|1967.8|1975|1969|1973.8|1967.8|13
1748943000000|2025-06-03 09:30:00|1973.5|1967.5|1974|1968|1975|1969|1972.9|1966.9|14
1748943300000|2025-06-03 09:35:00|1974.3|1968.3|1974|1968|1974.5|1968.5|1973.8|1967.8|13
1748943600000|2025-06-03 09:40:00|1974.3|1968.3|1974.8|1968.8|1975.8|1969.8|1974|1968|19
1748943900000|2025-06-03 09:45:00|1974.9|1968.9|1974.8|1968.8|1974.9|1968.9|1974.5|1968.5|14
1748944200000|2025-06-03 09:50:00|1974.6|1968.6|1974.8|1968.8|1974.8|1968.8|1974.5|1968.5|4
1748944500000|2025-06-03 09:55:00|1974.9|1968.9|1975|1969|1975.4|1969.4|1974.9|1968.9|6
1748944800000|2025-06-03 10:00:00|1975.1|1969.1|1974.8|1968.8|1975.3|1969.3|1974.8|1968.8|7
1748945100000|2025-06-03 10:05:00|1974.6|1968.6|1975|1969|1975|1969|1974.4|1968.4|10
1748945400000|2025-06-03 10:10:00|1975.1|1969.1|1975|1969|1975.1|1969.1|1975|1969|8
1748945700000|2025-06-03 10:15:00|1975.3|1969.3|1975.3|1969.3|1975.3|1969.3|1975|1969|3
1748946000000|2025-06-03 10:20:00|1975.5|1969.5|1975.8|1969.8|1975.8|1969.8|1975.3|1969.3|11
1748946300000|2025-06-03 10:25:00|1975.6|1969.6|1975.8|1969.8|1975.8|1969.8|1975.6|1969.6|2
1748946600000|2025-06-03 10:30:00|1976|1970|1976.1|1970.1|1976.3|1970.3|1976|1970|5
1748946900000|2025-06-03 10:35:00|1976.3|1970.3|1976.3|1970.3|1976.8|1970.8|1976.1|1970.1|10
1748947200000|2025-06-03 10:40:00|1976.5|1970.5|1976.3|1970.3|1976.6|1970.6|1976.3|1970.3|7
1748947500000|2025-06-03 10:45:00|1976.1|1970.1|1975.6|1969.6|1976.1|1970.1|1975.6|1969.6|7
1748947800000|2025-06-03 10:50:00|1975.3|1969.3|1975.8|1969.8|1975.8|1969.8|1975.3|1969.3|8
1748948100000|2025-06-03 10:55:00|1976|1970|1976|1970|1976.8|1970.8|1976|1970|12
1748948400000|2025-06-03 11:00:00|1976.1|1970.1|1977.4|1971.4|1977.4|1971.4|1976|1970|9
1748948700000|2025-06-03 11:05:00|1977.3|1971.3|1977|1971|1977.3|1971.3|1976.8|1970.8|9
1748949000000|2025-06-03 11:10:00|1977.3|1971.3|1977.3|1971.3|1977.3|1971.3|1977|1971|9
1748949300000|2025-06-03 11:15:00|1977.4|1971.4|1976.3|1970.3|1977.4|1971.4|1976.3|1970.3|9
1748949600000|2025-06-03 11:20:00|1976|1970|1976.5|1970.5|1976.5|1970.5|1976|1970|2
1748949900000|2025-06-03 11:25:00|1976.8|1970.8|1976.5|1970.5|1976.8|1970.8|1976.5|1970.5|4
1748950200000|2025-06-03 11:30:00|1976.8|1970.8|1976.8|1970.8|1976.8|1970.8|1976.3|1970.3|8
1748950500000|2025-06-03 11:35:00|1976.9|1970.9|1976.5|1970.5|1977.4|1971.4|1976.5|1970.5|10
1748950800000|2025-06-03 11:40:00|1976.8|1970.8|1977.3|1971.3|1977.3|1971.3|1976.8|1970.8|3
1748951400000|2025-06-03 11:50:00|1977|1971|1973.4|1967.4|1977|1971|1973.4|1967.4|28
1748951700000|2025-06-03 11:55:00|1973.5|1967.5|1974|1968|1974|1968|1972.9|1966.9|13
1748952000000|2025-06-03 12:00:00|1973.9|1967.9|1974.4|1968.4|1974.9|1968.9|1973.8|1967.8|15
1748952300000|2025-06-03 12:05:00|1974.5|1968.5|1973.8|1967.8|1974.5|1968.5|1973.3|1967.3|7
1748952600000|2025-06-03 12:10:00|1974|1968|1973.9|1967.9|1974.9|1968.9|1973.9|1967.9|15
1748952900000|2025-06-03 12:15:00|1974|1968|1974.3|1968.3|1974.3|1968.3|1974|1968|12
1748953200000|2025-06-03 12:20:00|1974.5|1968.5|1974.8|1968.8|1975|1969|1974.5|1968.5|5
1748953500000|2025-06-03 12:25:00|1974.9|1968.9|1975|1969|1975|1969|1974.8|1968.8|6
1748953800000|2025-06-03 12:30:00|1974.8|1968.8|1976|1970|1976|1970|1974.8|1968.8|9
1748954100000|2025-06-03 12:35:00|1976.3|1970.3|1977.3|1971.3|1977.3|1971.3|1976|1970|5
1748954400000|2025-06-03 12:40:00|1977.5|1971.5|1977.3|1971.3|1978.3|1972.3|1977.1|1971.1|15
1748954700000|2025-06-03 12:45:00|1977.1|1971.1|1976.1|1970.1|1977.3|1971.3|1975.8|1969.8|21
1748955000000|2025-06-03 12:50:00|1975.9|1969.9|1976.8|1970.8|1976.8|1970.8|1975.8|1969.8|7
1748955300000|2025-06-03 12:55:00|1976.3|1970.3|1975.1|1969.1|1976.5|1970.5|1975.1|1969.1|24
1748955600000|2025-06-03 13:00:00|1974.9|1968.9|1978.1|1972.1|1978.3|1972.3|1972.1|1966.1|94
1748955900000|2025-06-03 13:05:00|1977.9|1971.9|1977.1|1971.1|1978.1|1972.1|1976.8|1970.8|34
1748956200000|2025-06-03 13:10:00|1977.3|1971.3|1978.5|1972.5|1979|1973|1977.3|1971.3|20
1748956500000|2025-06-03 13:15:00|1978.3|1972.3|1980.1|1974.1|1980.3|1974.3|1978.1|1972.1|26
1748956800000|2025-06-03 13:20:00|1980.4|1974.4|1980.4|1974.4|1982.4|1976.4|1979.6|1973.6|41
1748957100000|2025-06-03 13:25:00|1980.6|1974.6|1980.1|1974.1|1981.9|1975.9|1980.1|1974.1|17
1748957400000|2025-06-03 13:30:00|1979.9|1973.9|1980.4|1974.4|1980.9|1974.9|1978.9|1972.9|17
1748957700000|2025-06-03 13:35:00|1980.6|1974.6|1980.1|1974.1|1983.6|1977.6|1980.1|1974.1|44
1748958000000|2025-06-03 13:40:00|1979.9|1973.9|1980.1|1974.1|1980.4|1974.4|1979.4|1973.4|22
1748958300000|2025-06-03 13:45:00|1980.4|1974.4|1979.6|1973.6|1980.4|1974.4|1979.4|1973.4|13
1748958600000|2025-06-03 13:50:00|1979.9|1973.9|1980.4|1974.4|1980.4|1974.4|1978.6|1972.6|26
1748958900000|2025-06-03 13:55:00|1980.1|1974.1|1979.1|1973.1|1980.6|1974.6|1979.1|1973.1|11
1748959200000|2025-06-03 14:00:00|1978.9|1972.9|1979.9|1973.9|1980.4|1974.4|1977.9|1971.9|34
1748959500000|2025-06-03 14:05:00|1979.6|1973.6|1980.1|1974.1|1980.4|1974.4|1978.1|1972.1|20
1748959800000|2025-06-03 14:10:00|1980.4|1974.4|1979.9|1973.9|1980.4|1974.4|1978.9|1972.9|15
1748960100000|2025-06-03 14:15:00|1980.1|1974.1|1979.9|1973.9|1980.1|1974.1|1978.9|1972.9|16
1748960400000|2025-06-03 14:20:00|1979.6|1973.6|1976.4|1970.4|1980.1|1974.1|1976.4|1970.4|38
1748960700000|2025-06-03 14:25:00|1976.5|1970.5|1979.1|1973.1|1979.4|1973.4|1976.5|1970.5|29
1748961000000|2025-06-03 14:30:00|1979.4|1973.4|1978.1|1972.1|1980.4|1974.4|1977.6|1971.6|40
1748961300000|2025-06-03 14:35:00|1978.4|1972.4|1978.6|1972.6|1979.9|1973.9|1978.4|1972.4|23
1748961600000|2025-06-03 14:40:00|1978.9|1972.9|1979.9|1973.9|1980.1|1974.1|1978.6|1972.6|23
1748961900000|2025-06-03 14:45:00|1979.4|1973.4|1978.9|1972.9|1979.4|1973.4|1978.1|1972.1|12
1748962200000|2025-06-03 14:50:00|1979.1|1973.1|1978.9|1972.9|1980.4|1974.4|1978.6|1972.6|18
1748962500000|2025-06-03 14:55:00|1979.1|1973.1|1980.1|1974.1|1980.1|1974.1|1978.9|1972.9|20
1748962800000|2025-06-03 15:00:00|1980.4|1974.4|1979.6|1973.6|1980.6|1974.6|1979.4|1973.4|20
1748963100000|2025-06-03 15:05:00|1979.4|1973.4|1978.9|1972.9|1979.4|1973.4|1978.4|1972.4|13
1748963400000|2025-06-03 15:10:00|1979.1|1973.1|1981.1|1975.1|1982.4|1976.4|1978.9|1972.9|20
1748963700000|2025-06-03 15:15:00|1980.6|1974.6|1979.9|1973.9|1981.4|1975.4|1979.1|1973.1|20
1748964000000|2025-06-03 15:20:00|1979.6|1973.6|1979.1|1973.1|1979.6|1973.6|1978.6|1972.6|13
1748964300000|2025-06-03 15:25:00|1979.4|1973.4|1979.1|1973.1|1980.1|1974.1|1979.1|1973.1|12
1748964600000|2025-06-03 15:30:00|1979.4|1973.4|1979.9|1973.9|1980.1|1974.1|1979.1|1973.1|13
1748964900000|2025-06-03 15:35:00|1980.4|1974.4|1982.6|1976.6|1982.6|1976.6|1979.9|1973.9|20
1748965200000|2025-06-03 15:40:00|1982.9|1976.9|1982.9|1976.9|1983.4|1977.4|1980.4|1974.4|19
1748965500000|2025-06-03 15:45:00|1983.1|1977.1|1983.9|1977.9|1984.1|1978.1|1982.9|1976.9|21
1748965800000|2025-06-03 15:50:00|1984.1|1978.1|1986.1|1980.1|1986.4|1980.4|1984.1|1978.1|30
1748966100000|2025-06-03 15:55:00|1985.9|1979.9|1988.6|1982.6|1989.3|1983.3|1985.1|1979.1|81
1748966400000|2025-06-03 16:00:00|1988.9|1982.9|1986.5|1980.5|1988.9|1982.9|1985.8|1979.8|34
1748966700000|2025-06-03 16:05:00|1986.4|1980.4|1986.6|1980.6|1986.6|1980.6|1986.1|1980.1|4
1748967000000|2025-06-03 16:10:00|1986.4|1980.4|1986.4|1980.4|1986.4|1980.4|1986.4|1980.4|1
1748967300000|2025-06-03 16:15:00|1986.6|1980.6|1987.1|1981.1|1988.1|1982.1|1986.6|1980.6|24
1748967600000|2025-06-03 16:20:00|1987.4|1981.4|1988.1|1982.1|1989.1|1983.1|1987.1|1981.1|14
1748967900000|2025-06-03 16:25:00|1988.4|1982.4|1986.4|1980.4|1988.4|1982.4|1985.1|1979.1|21
1748968200000|2025-06-03 16:30:00|1986.1|1980.1|1985.6|1979.6|1986.1|1980.1|1985.4|1979.4|5
1748968500000|2025-06-03 16:35:00|1985.4|1979.4|1985.9|1979.9|1985.9|1979.9|1985.4|1979.4|3
1748968800000|2025-06-03 16:40:00|1985.6|1979.6|1983.6|1977.6|1985.9|1979.9|1983.6|1977.6|20
1748969100000|2025-06-03 16:45:00|1983.9|1977.9|1983.1|1977.1|1984.4|1978.4|1983.1|1977.1|9
1748969400000|2025-06-03 16:50:00|1982.9|1976.9|1983.1|1977.1|1983.1|1977.1|1982.9|1976.9|4
1748969700000|2025-06-03 16:55:00|1983.3|1977.3|1987|1981|1987|1981|1983.3|1977.3|19
1748970000000|2025-06-03 17:00:00|1987.3|1981.3|1986.1|1980.1|1987.3|1981.3|1985.8|1979.8|10
1748970300000|2025-06-03 17:05:00|1985.4|1979.4|1984.1|1978.1|1985.4|1979.4|1984.1|1978.1|13
1748970600000|2025-06-03 17:10:00|1983.8|1977.8|1982.9|1976.9|1984.5|1978.5|1982.6|1976.6|8
1748970900000|2025-06-03 17:15:00|1983|1977|1984.5|1978.5|1984.5|1978.5|1982.6|1976.6|7
1748971200000|2025-06-03 17:20:00|1984.8|1978.8|1984.6|1978.6|1984.8|1978.8|1984.6|1978.6|2
1748971500000|2025-06-03 17:25:00|1984.5|1978.5|1984.5|1978.5|1984.5|1978.5|1984.5|1978.5|1
1748971800000|2025-06-03 17:30:00|1984.4|1978.4|1984.4|1978.4|1984.4|1978.4|1984.4|1978.4|1
1748972400000|2025-06-03 17:40:00|1985.6|1979.6|1985.8|1979.8|1986|1980|1984.8|1978.8|7
1748972700000|2025-06-03 17:45:00|1986|1980|1986.8|1980.8|1986.8|1980.8|1986|1980|4
1748973000000|2025-06-03 17:50:00|1986.9|1980.9|1987.8|1981.8|1987.8|1981.8|1986.9|1980.9|5
1748973300000|2025-06-03 17:55:00|1987.9|1981.9|1994.3|1975.5|1994.3|1981.9|1987.6|1975.3|4
1748995200000|2025-06-04 00:00:00|1986.1|1980.1|1987.1|1981.1|1987.1|1981.1|1986|1980|17
1748995500000|2025-06-04 00:05:00|1988|1982|1988.5|1982.5|1988.9|1982.9|1987.6|1981.6|29
1748995800000|2025-06-04 00:10:00|1988.4|1982.4|1987.8|1981.8|1988.5|1982.5|1987.6|1981.6|20
1748996100000|2025-06-04 00:15:00|1988|1982|1989.4|1983.4|1989.4|1983.4|1988|1982|10
1748996400000|2025-06-04 00:20:00|1989.1|1983.1|1989.4|1983.4|1989.4|1983.4|1989.1|1983.1|5
1748996700000|2025-06-04 00:25:00|1989.5|1983.5|1989.4|1983.4|1989.5|1983.5|1989.4|1983.4|2
1748997000000|2025-06-04 00:30:00|1989.3|1983.3|1989.4|1983.4|1989.4|1983.4|1989.1|1983.1|5
1748997300000|2025-06-04 00:35:00|1989.1|1983.1|1989.1|1983.1|1989.5|1983.5|1989.1|1983.1|9
1748997600000|2025-06-04 00:40:00|1988.9|1982.9|1988.5|1982.5|1988.9|1982.9|1988.5|1982.5|7
1748997900000|2025-06-04 00:45:00|1988.8|1982.8|1988.5|1982.5|1988.9|1982.9|1988.5|1982.5|5
1748998200000|2025-06-04 00:50:00|1988.6|1982.6|1988.5|1982.5|1988.8|1982.8|1988.5|1982.5|4
1748998500000|2025-06-04 00:55:00|1988.3|1982.3|1988|1982|1988.3|1982.3|1988|1982|2
1748998800000|2025-06-04 01:00:00|1988.3|1982.3|1988.4|1982.4|1988.5|1982.5|1986|1980|78
1748999100000|2025-06-04 01:05:00|1989.1|1983.1|1989.4|1983.4|1989.6|1983.6|1988.3|1982.3|36
1748999400000|2025-06-04 01:10:00|1989.6|1983.6|1990.1|1984.1|1990.1|1984.1|1989.4|1983.4|16
1748999700000|2025-06-04 01:15:00|1990.3|1984.3|1989.4|1983.4|1990.6|1984.6|1989.3|1983.3|24
1749000000000|2025-06-04 01:20:00|1989.5|1983.5|1989.8|1983.8|1989.8|1983.8|1988.8|1982.8|14
1749000300000|2025-06-04 01:25:00|1989.9|1983.9|1989.1|1983.1|1990|1984|1989.1|1983.1|12
1749000600000|2025-06-04 01:30:00|1989|1983|1990.6|1984.6|1990.6|1984.6|1988.8|1982.8|37
1749000900000|2025-06-04 01:35:00|1990.4|1984.4|1991.1|1985.1|1991.3|1985.3|1990.3|1984.3|15
1749001200000|2025-06-04 01:40:00|1990.9|1984.9|1988.5|1982.5|1990.9|1984.9|1988.5|1982.5|10
1749001500000|2025-06-04 01:45:00|1988.8|1982.8|1988.9|1982.9|1989|1983|1988.3|1982.3|30
1749001800000|2025-06-04 01:50:00|1988.8|1982.8|1989.4|1983.4|1989.5|1983.5|1988.8|1982.8|42
1749002100000|2025-06-04 01:55:00|1989.1|1983.1|1989|1983|1989.6|1983.6|1989|1983|14
1749002400000|2025-06-04 02:00:00|1989.1|1983.1|1988.9|1982.9|1989.8|1983.8|1988.5|1982.5|18
1749002700000|2025-06-04 02:05:00|1988.6|1982.6|1989.8|1983.8|1989.9|1983.9|1988.4|1982.4|24
1749003000000|2025-06-04 02:10:00|1989.5|1983.5|1989.3|1983.3|1989.8|1983.8|1987.6|1981.6|26
1749003300000|2025-06-04 02:15:00|1989.5|1983.5|1989.3|1983.3|1989.5|1983.5|1989.3|1983.3|2
1749003600000|2025-06-04 02:20:00|1989.5|1983.5|1989.9|1983.9|1989.9|1983.9|1989.5|1983.5|2
1749003900000|2025-06-04 02:25:00|1990|1984|1989|1983|1990.4|1984.4|1989|1983|14
1749004200000|2025-06-04 02:30:00|1989.1|1983.1|1988|1982|1989.3|1983.3|1987.9|1981.9|26
1749004500000|2025-06-04 02:35:00|1988.1|1982.1|1988|1982|1988.5|1982.5|1988|1982|11
1749004800000|2025-06-04 02:40:00|1987.8|1981.8|1988|1982|1988|1982|1987.8|1981.8|14
1749005100000|2025-06-04 02:45:00|1988.3|1982.3|1988.3|1982.3|1988.5|1982.5|1988.1|1982.1|5
1749005400000|2025-06-04 02:50:00|1988.4|1982.4|1989.1|1983.1|1989.4|1983.4|1988.4|1982.4|7
1749005700000|2025-06-04 02:55:00|1989.4|1983.4|1989|1983|1989.4|1983.4|1988.5|1982.5|8
1749006000000|2025-06-04 03:00:00|1987.9|1981.9|1988.9|1982.9|1989.1|1983.1|1987.6|1981.6|20
1749006300000|2025-06-04 03:05:00|1989.1|1983.1|1988.9|1982.9|1989.5|1983.5|1988.8|1982.8|15
1749006600000|2025-06-04 03:10:00|1989.1|1983.1|1988.6|1982.6|1989.3|1983.3|1988.6|1982.6|5
1749006900000|2025-06-04 03:15:00|1988.9|1982.9|1989.1|1983.1|1989.4|1983.4|1988.9|1982.9|15
1749007200000|2025-06-04 03:20:00|1989.4|1983.4|1989.4|1983.4|1989.4|1983.4|1988.9|1982.9|5
1749007500000|2025-06-04 03:25:00|1989.6|1983.6|1989.4|1983.4|1989.6|1983.6|1989.1|1983.1|13
1749007800000|2025-06-04 03:30:00|1989.6|1983.6|1989|1983|1989.6|1983.6|1989|1983|10
1749008100000|2025-06-04 03:35:00|1989.1|1983.1|1989|1983|1989.4|1983.4|1989|1983|8
1749008700000|2025-06-04 03:45:00|1988.9|1982.9|1989|1983|1989|1983|1988.9|1982.9|2
1749009000000|2025-06-04 03:50:00|1989.1|1983.1|1988.9|1982.9|1989.1|1983.1|1988.9|1982.9|25
1749009300000|2025-06-04 03:55:00|1989.1|1983.1|1989|1983|1989.1|1983.1|1989|1983|12
1749009600000|2025-06-04 04:00:00|1989.1|1983.1|1989|1983|1989.1|1983.1|1988.9|1982.9|17
1749009900000|2025-06-04 04:05:00|1989.1|1983.1|1989.5|1983.5|1989.5|1983.5|1989|1983|9
1749010200000|2025-06-04 04:10:00|1989.6|1983.6|1989.6|1983.6|1989.9|1983.9|1989.4|1983.4|6
1749010500000|2025-06-04 04:15:00|1989.4|1983.4|1989.4|1983.4|1989.6|1983.6|1989.4|1983.4|4
1749010800000|2025-06-04 04:20:00|1989.6|1983.6|1989.9|1983.9|1989.9|1983.9|1989.6|1983.6|2
1749011100000|2025-06-04 04:25:00|1989.6|1983.6|1989.6|1983.6|1989.9|1983.9|1989.6|1983.6|4
1749011400000|2025-06-04 04:30:00|1989.4|1983.4|1989.1|1983.1|1989.5|1983.5|1989.1|1983.1|6
1749011700000|2025-06-04 04:35:00|1989.3|1983.3|1989.3|1983.3|1989.3|1983.3|1989.3|1983.3|1
1749012000000|2025-06-04 04:40:00|1989.1|1983.1|1989|1983|1989.1|1983.1|1989|1983|2
1749012300000|2025-06-04 04:45:00|1989.1|1983.1|1989.3|1983.3|1989.3|1983.3|1989.1|1983.1|4
1749013200000|2025-06-04 05:00:00|1989.4|1983.4|1991|1985|1991.3|1985.3|1989.4|1983.4|22
1749013500000|2025-06-04 05:05:00|1991.3|1985.3|1990.5|1984.5|1991.8|1985.8|1990.1|1984.1|23
1749013800000|2025-06-04 05:10:00|1990.3|1984.3|1990.3|1984.3|1990.8|1984.8|1990.3|1984.3|19
1749014100000|2025-06-04 05:15:00|1990.6|1984.6|1991|1985|1991.5|1985.5|1990.5|1984.5|13
1749014400000|2025-06-04 05:20:00|1991.3|1985.3|1991.6|1985.6|1991.6|1985.6|1991|1985|11
1749014700000|2025-06-04 05:25:00|1991.5|1985.5|1992|1986|1992.1|1986.1|1991.5|1985.5|22
1749015000000|2025-06-04 05:30:00|1991.8|1985.8|1992.1|1986.1|1992.1|1986.1|1991|1985|21
1749015300000|2025-06-04 05:35:00|1992|1986|1991.8|1985.8|1992|1986|1991.5|1985.5|36
1749015600000|2025-06-04 05:40:00|1991.9|1985.9|1992.3|1986.3|1992.5|1986.5|1991.8|1985.8|14
1749015900000|2025-06-04 05:45:00|1992.5|1986.5|1991.8|1985.8|1993.3|1987.3|1991.8|1985.8|36
1749016200000|2025-06-04 05:50:00|1991.1|1985.1|1989.6|1983.6|1991.1|1985.1|1988.9|1982.9|19
1749016500000|2025-06-04 05:55:00|1989.9|1983.9|1989.6|1983.6|1989.9|1983.9|1989.3|1983.3|8
1749016800000|2025-06-04 06:00:00|1989.9|1983.9|1990.5|1984.5|1991.4|1985.4|1989.9|1983.9|23
1749017100000|2025-06-04 06:05:00|1990.6|1984.6|1990.9|1984.9|1991.3|1985.3|1990.6|1984.6|9
1749017400000|2025-06-04 06:10:00|1991|1985|1991.6|1985.6|1991.6|1985.6|1991|1985|7
1749017700000|2025-06-04 06:15:00|1991.5|1985.5|1991.9|1985.9|1991.9|1985.9|1991.5|1985.5|11
1749018000000|2025-06-04 06:20:00|1991.3|1985.3|1990.9|1984.9|1991.3|1985.3|1990.8|1984.8|10
1749018300000|2025-06-04 06:25:00|1991|1985|1991|1985|1991.3|1985.3|1990|1984|17
1749018600000|2025-06-04 06:30:00|1991.3|1985.3|1991.9|1985.9|1991.9|1985.9|1991.3|1985.3|11
1749018900000|2025-06-04 06:35:00|1991.3|1985.3|1992|1986|1992|1986|1991.3|1985.3|8
1749019200000|2025-06-04 06:40:00|1991.9|1985.9|1991.3|1985.3|1992|1986|1991.3|1985.3|19
1749019500000|2025-06-04 06:45:00|1991.4|1985.4|1991.5|1985.5|1991.8|1985.8|1991.3|1985.3|10
1749019800000|2025-06-04 06:50:00|1991.4|1985.4|1990.9|1984.9|1992.1|1986.1|1990.9|1984.9|24
1749020100000|2025-06-04 06:55:00|1991|1985|1990.8|1984.8|1991.9|1985.9|1990.3|1984.3|18
1749020400000|2025-06-04 07:00:00|1991|1985|1992.1|1986.1|1992.6|1986.6|1991|1985|28
1749020700000|2025-06-04 07:05:00|1992.6|1986.6|1992.1|1986.1|1993.1|1987.1|1992.1|1986.1|13
1749021000000|2025-06-04 07:10:00|1991.9|1985.9|1991.6|1985.6|1992.1|1986.1|1991.4|1985.4|8
1749021300000|2025-06-04 07:15:00|1991.4|1985.4|1990.9|1984.9|1991.6|1985.6|1989.4|1983.4|22
1749021600000|2025-06-04 07:20:00|1991.1|1985.1|1990.1|1984.1|1991.1|1985.1|1989.9|1983.9|9
1749021900000|2025-06-04 07:25:00|1989.9|1983.9|1991.6|1985.6|1991.6|1985.6|1989.6|1983.6|25
1749022200000|2025-06-04 07:30:00|1991.4|1985.4|1991.6|1985.6|1991.6|1985.6|1990|1984|21
1749022500000|2025-06-04 07:35:00|1991.9|1985.9|1989.4|1983.4|1992.1|1986.1|1989.4|1983.4|20
1749022800000|2025-06-04 07:40:00|1989.6|1983.6|1990.9|1984.9|1990.9|1984.9|1989.4|1983.4|6
1749023100000|2025-06-04 07:45:00|1991.1|1985.1|1990.9|1984.9|1991.1|1985.1|1990.9|1984.9|4
1749023400000|2025-06-04 07:50:00|1991.1|1985.1|1990.6|1984.6|1991.1|1985.1|1990.6|1984.6|3
1749023700000|2025-06-04 07:55:00|1990.9|1984.9|1990.4|1984.4|1991.6|1985.6|1990.1|1984.1|13
1749024000000|2025-06-04 08:00:00|1990.1|1984.1|1990.1|1984.1|1991.4|1985.4|1988.8|1982.8|33
1749024300000|2025-06-04 08:05:00|1989.9|1983.9|1990.6|1984.6|1990.6|1984.6|1987.9|1981.9|21
1749024600000|2025-06-04 08:10:00|1990.9|1984.9|1991.4|1985.4|1992.4|1986.4|1990.9|1984.9|19
1749024900000|2025-06-04 08:15:00|1991.1|1985.1|1990.1|1984.1|1991.4|1985.4|1989.9|1983.9|21
1749025200000|2025-06-04 08:20:00|1989.9|1983.9|1989.6|1983.6|1990.6|1984.6|1989.6|1983.6|10
1749025500000|2025-06-04 08:25:00|1989.9|1983.9|1988.4|1982.4|1989.9|1983.9|1988.1|1982.1|12
1749025800000|2025-06-04 08:30:00|1988.6|1982.6|1989.4|1983.4|1989.6|1983.6|1988.4|1982.4|15
1749026100000|2025-06-04 08:35:00|1989.6|1983.6|1990.1|1984.1|1990.1|1984.1|1989.1|1983.1|10
1749026400000|2025-06-04 08:40:00|1989.9|1983.9|1989.6|1983.6|1990.1|1984.1|1989.6|1983.6|4
1749026700000|2025-06-04 08:45:00|1989.4|1983.4|1989.6|1983.6|1989.9|1983.9|1989.4|1983.4|8
1749027000000|2025-06-04 08:50:00|1989.4|1983.4|1989.9|1983.9|1989.9|1983.9|1989.4|1983.4|3
1749027300000|2025-06-04 08:55:00|1989.4|1983.4|1990.4|1984.4|1990.4|1984.4|1989.4|1983.4|5
1749027600000|2025-06-04 09:00:00|1989.9|1983.9|1988.6|1982.6|1989.9|1983.9|1988.1|1982.1|14
1749027900000|2025-06-04 09:05:00|1989.1|1983.1|1989.6|1983.6|1989.6|1983.6|1989.1|1983.1|12
1749028200000|2025-06-04 09:10:00|1989.9|1983.9|1987.1|1981.1|1990.1|1984.1|1987.1|1981.1|40
1749028500000|2025-06-04 09:15:00|1987.4|1981.4|1986.9|1980.9|1987.4|1981.4|1986.9|1980.9|7
1749028800000|2025-06-04 09:20:00|1987.1|1981.1|1987.1|1981.1|1987.1|1981.1|1986.9|1980.9|3
1749029100000|2025-06-04 09:25:00|1987.4|1981.4|1987.4|1981.4|1988.1|1982.1|1987.4|1981.4|11
1749029400000|2025-06-04 09:30:00|1987.6|1981.6|1987.1|1981.1|1987.6|1981.6|1985.9|1979.9|13
1749029700000|2025-06-04 09:35:00|1987.4|1981.4|1987.4|1981.4|1987.6|1981.6|1987.4|1981.4|3
1749030000000|2025-06-04 09:40:00|1987.6|1981.6|1988.1|1982.1|1988.4|1982.4|1987.1|1981.1|14
1749030300000|2025-06-04 09:45:00|1987.9|1981.9|1988.4|1982.4|1988.4|1982.4|1987.4|1981.4|7
1749030600000|2025-06-04 09:50:00|1988.6|1982.6|1989.1|1983.1|1989.5|1983.5|1988.6|1982.6|6
1749030900000|2025-06-04 09:55:00|1989.4|1983.4|1988.4|1982.4|1989.4|1983.4|1988.1|1982.1|24
1749031200000|2025-06-04 10:00:00|1988.6|1982.6|1989.4|1983.4|1989.4|1983.4|1988.6|1982.6|12
1749031500000|2025-06-04 10:05:00|1989.1|1983.1|1989.1|1983.1|1989.4|1983.4|1989.1|1983.1|3
1749031800000|2025-06-04 10:10:00|1989.4|1983.4|1989.4|1983.4|1989.4|1983.4|1988.6|1982.6|8
1749032100000|2025-06-04 10:15:00|1989.6|1983.6|1989.4|1983.4|1989.9|1983.9|1989.4|1983.4|6
1749032400000|2025-06-04 10:20:00|1989.6|1983.6|1989.6|1983.6|1989.6|1983.6|1989.1|1983.1|6
1749032700000|2025-06-04 10:25:00|1989.4|1983.4|1989.4|1983.4|1989.4|1983.4|1989.4|1983.4|1
1749033000000|2025-06-04 10:30:00|1989.1|1983.1|1989.1|1983.1|1989.1|1983.1|1988.4|1982.4|17
1749033300000|2025-06-04 10:35:00|1988.9|1982.9|1988.1|1982.1|1989.4|1983.4|1988.1|1982.1|6
1749033600000|2025-06-04 10:40:00|1987.9|1981.9|1987.6|1981.6|1987.9|1981.9|1987.1|1981.1|13
1749033900000|2025-06-04 10:45:00|1987.9|1981.9|1987.1|1981.1|1988.4|1982.4|1986.1|1980.1|29
1749034200000|2025-06-04 10:50:00|1987.4|1981.4|1988.1|1982.1|1988.1|1982.1|1987.1|1981.1|8
1749034500000|2025-06-04 10:55:00|1987.9|1981.9|1987.1|1981.1|1988.1|1982.1|1987.1|1981.1|8
1749034800000|2025-06-04 11:00:00|1987.4|1981.4|1987.1|1981.1|1987.4|1981.4|1986.9|1980.9|9
1749035100000|2025-06-04 11:05:00|1987.4|1981.4|1987.4|1981.4|1987.4|1981.4|1986.9|1980.9|7
1749035400000|2025-06-04 11:10:00|1987.6|1981.6|1987.6|1981.6|1987.6|1981.6|1987.4|1981.4|5
1749035700000|2025-06-04 11:15:00|1987.9|1981.9|1988.4|1982.4|1988.4|1982.4|1987.9|1981.9|5
1749036000000|2025-06-04 11:20:00|1988.6|1982.6|1988.4|1982.4|1988.6|1982.6|1987.9|1981.9|10
1749036300000|2025-06-04 11:25:00|1988.1|1982.1|1988.1|1982.1|1988.4|1982.4|1987.9|1981.9|7
1749036600000|2025-06-04 11:30:00|1987.9|1981.9|1988.1|1982.1|1988.4|1982.4|1987.9|1981.9|6
1749036900000|2025-06-04 11:35:00|1988.4|1982.4|1988.9|1982.9|1988.9|1982.9|1988.4|1982.4|3
1749037200000|2025-06-04 11:40:00|1989.1|1983.1|1989.6|1983.6|1990.1|1984.1|1989.1|1983.1|12
1749037500000|2025-06-04 11:45:00|1989.9|1983.9|1989.6|1983.6|1990.1|1984.1|1988.4|1982.4|28
1749037800000|2025-06-04 11:50:00|1989.9|1983.9|1987.6|1981.6|1990.4|1984.4|1986.8|1980.8|35
1749038100000|2025-06-04 11:55:00|1987.4|1981.4|1988|1982|1989.1|1983.1|1987.4|1981.4|20
1749038400000|2025-06-04 12:00:00|1988.1|1982.1|1989.1|1983.1|1989.4|1983.4|1988.1|1982.1|21
1749038700000|2025-06-04 12:05:00|1988.9|1982.9|1988.1|1982.1|1989.6|1983.6|1988.1|1982.1|21
1749039000000|2025-06-04 12:10:00|1988.4|1982.4|1987.6|1981.6|1988.9|1982.9|1987.1|1981.1|11
1749039300000|2025-06-04 12:15:00|1987.4|1981.4|1988.1|1982.1|1988.1|1982.1|1986.6|1980.6|18
1749039600000|2025-06-04 12:20:00|1988.4|1982.4|1987.6|1981.6|1988.6|1982.6|1987.6|1981.6|10
1749039900000|2025-06-04 12:25:00|1987.4|1981.4|1985.9|1979.9|1987.6|1981.6|1985.9|1979.9|22
1749040200000|2025-06-04 12:30:00|1986.1|1980.1|1987.6|1981.6|1988.1|1982.1|1985.9|1979.9|16
1749040500000|2025-06-04 12:35:00|1987.9|1981.9|1987.9|1981.9|1988.9|1982.9|1987.6|1981.6|10
1749040800000|2025-06-04 12:40:00|1988.1|1982.1|1989.1|1983.1|1989.1|1983.1|1988.1|1982.1|13
1749041100000|2025-06-04 12:45:00|1989.4|1983.4|1989.6|1983.6|1989.6|1983.6|1989.4|1983.4|2
1749041400000|2025-06-04 12:50:00|1989.4|1983.4|1989.4|1983.4|1990.1|1984.1|1989.1|1983.1|14
1749041700000|2025-06-04 12:55:00|1989.1|1983.1|1990.1|1984.1|1990.1|1984.1|1988.9|1982.9|17
1749042000000|2025-06-04 13:00:00|1989.9|1983.9|1990.4|1984.4|1990.4|1984.4|1986.6|1980.6|76
1749042300000|2025-06-04 13:05:00|1990.6|1984.6|1990.9|1984.9|1991.1|1985.1|1989.9|1983.9|21
1749042600000|2025-06-04 13:10:00|1990.6|1984.6|1990.4|1984.4|1990.9|1984.9|1989.4|1983.4|35
1749042900000|2025-06-04 13:15:00|1990.6|1984.6|1989.9|1983.9|1990.6|1984.6|1989|1983|35
1749043200000|2025-06-04 13:20:00|1990.1|1984.1|1990.1|1984.1|1990.4|1984.4|1989.1|1983.1|17
1749043500000|2025-06-04 13:25:00|1990.4|1984.4|1990.6|1984.6|1990.6|1984.6|1989.9|1983.9|14
1749043800000|2025-06-04 13:30:00|1990.9|1984.9|1990.4|1984.4|1990.9|1984.9|1990.4|1984.4|8
1749044100000|2025-06-04 13:35:00|1990.6|1984.6|1989.9|1983.9|1991.1|1985.1|1989.1|1983.1|28
1749044400000|2025-06-04 13:40:00|1990.1|1984.1|1989.6|1983.6|1990.4|1984.4|1988.9|1982.9|15
1749044700000|2025-06-04 13:45:00|1989.9|1983.9|1990.6|1984.6|1990.6|1984.6|1989.6|1983.6|13
1749045000000|2025-06-04 13:50:00|1990.9|1984.9|1991.4|1985.4|1991.4|1985.4|1990.9|1984.9|5
1749045300000|2025-06-04 13:55:00|1991.6|1985.6|1991.4|1985.4|1991.6|1985.6|1991.4|1985.4|6
1749045600000|2025-06-04 14:00:00|1991.6|1985.6|1991.4|1985.4|1992.1|1986.1|1990.9|1984.9|28
1749045900000|2025-06-04 14:05:00|1991.1|1985.1|1990.4|1984.4|1991.4|1985.4|1990.1|1984.1|22
1749046200000|2025-06-04 14:10:00|1990.6|1984.6|1990.1|1984.1|1990.6|1984.6|1988.6|1982.6|17
1749046500000|2025-06-04 14:15:00|1990.4|1984.4|1990.9|1984.9|1991.4|1985.4|1990.4|1984.4|13
1749046800000|2025-06-04 14:20:00|1991.1|1985.1|1992.1|1986.1|1992.4|1986.4|1991.1|1985.1|13
1749047100000|2025-06-04 14:25:00|1992.4|1986.4|1992.9|1986.9|1993.4|1987.4|1992.1|1986.1|11
1749047400000|2025-06-04 14:30:00|1993.1|1987.1|1995.1|1989.1|1995.9|1989.9|1993.1|1987.1|13
1749047700000|2025-06-04 14:35:00|1995.4|1989.4|1996.6|1990.6|1996.6|1990.6|1995.4|1989.4|5
1749048000000|2025-06-04 14:40:00|1996.9|1990.9|1996.4|1990.4|1997.1|1991.1|1996.1|1990.1|14
1749048300000|2025-06-04 14:45:00|1996.6|1990.6|1996.9|1990.9|1996.9|1990.9|1996.4|1990.4|18
1749048600000|2025-06-04 14:50:00|1996.6|1990.6|1996.9|1990.9|1997.6|1991.6|1996.4|1990.4|15
1749048900000|2025-06-04 14:55:00|1997.1|1991.1|1996.9|1990.9|1997.1|1991.1|1996.4|1990.4|14
1749049200000|2025-06-04 15:00:00|1997.1|1991.1|1996.6|1990.6|1997.1|1991.1|1996.4|1990.4|16
1749049500000|2025-06-04 15:05:00|1996.9|1990.9|1995|1989|1997.1|1991.1|1994.3|1988.3|18
1749049800000|2025-06-04 15:10:00|1995.1|1989.1|1996.1|1990.1|1996.4|1990.4|1995.1|1989.1|41
1749050100000|2025-06-04 15:15:00|1996.4|1990.4|1993|1987|1996.4|1990.4|1991.9|1985.9|55
1749050400000|2025-06-04 15:20:00|1993.1|1987.1|1992.5|1986.5|1993.4|1987.4|1992.1|1986.1|27
1749050700000|2025-06-04 15:25:00|1992.6|1986.6|1992.4|1986.4|1994|1988|1992|1986|32
1749051000000|2025-06-04 15:30:00|1992.1|1986.1|1992.6|1986.6|1992.9|1986.9|1991.4|1985.4|23
1749051300000|2025-06-04 15:35:00|1992.4|1986.4|1992.9|1986.9|1993.9|1987.9|1992.1|1986.1|14
1749051600000|2025-06-04 15:40:00|1992.4|1986.4|1989.6|1983.6|1992.4|1986.4|1985.1|1979.1|63
1749051900000|2025-06-04 15:45:00|1989.5|1983.5|1989.1|1983.1|1990.4|1984.4|1988.5|1982.5|28
1749052200000|2025-06-04 15:50:00|1989.4|1983.4|1993.4|1987.4|1993.4|1987.4|1988.6|1982.6|25
1749052500000|2025-06-04 15:55:00|1993.6|1987.6|1993.4|1987.4|1994.8|1988.8|1992.9|1986.9|96
1749052800000|2025-06-04 16:00:00|1993.6|1987.6|1993.6|1987.6|1994.1|1988.1|1993.4|1987.4|6
1749053100000|2025-06-04 16:05:00|1993.4|1987.4|1986.5|1980.5|1993.4|1987.4|1986.4|1980.4|33
1749053400000|2025-06-04 16:10:00|1986.8|1980.8|1986.9|1980.9|1988.8|1982.8|1986.6|1980.6|13
1749053700000|2025-06-04 16:15:00|1986.6|1980.6|1984.9|1978.9|1987.6|1981.6|1984.6|1978.6|31
1749054000000|2025-06-04 16:20:00|1985.1|1979.1|1984.6|1978.6|1985.4|1979.4|1984.6|1978.6|12
1749054300000|2025-06-04 16:25:00|1984.9|1978.9|1983.5|1977.5|1985.4|1979.4|1983.3|1977.3|18
1749054600000|2025-06-04 16:30:00|1983.6|1977.6|1984.6|1978.6|1984.9|1978.9|1983.6|1977.6|7
1749054900000|2025-06-04 16:35:00|1984.9|1978.9|1985.6|1979.6|1985.9|1979.9|1984.4|1978.4|12
1749055200000|2025-06-04 16:40:00|1985.9|1979.9|1986.9|1980.9|1986.9|1980.9|1985.9|1979.9|7
1749055500000|2025-06-04 16:45:00|1986.6|1980.6|1986.6|1980.6|1986.6|1980.6|1986.6|1980.6|1
1749055800000|2025-06-04 16:50:00|1986.4|1980.4|1986.1|1980.1|1986.4|1980.4|1986.1|1980.1|2
1749056100000|2025-06-04 16:55:00|1986.3|1980.3|1986.5|1980.5|1986.5|1980.5|1985.9|1979.9|4
1749056400000|2025-06-04 17:00:00|1986.6|1980.6|1986.5|1980.5|1986.6|1980.6|1986.5|1980.5|2
1749057000000|2025-06-04 17:10:00|1986.8|1980.8|1986.8|1980.8|1986.8|1980.8|1986.8|1980.8|1
1749057600000|2025-06-04 17:20:00|1986.5|1980.5|1986|1980|1986.5|1980.5|1986|1980|3
1749057900000|2025-06-04 17:25:00|1985.9|1979.9|1985.8|1979.8|1985.9|1979.9|1985.5|1979.5|3
1749058200000|2025-06-04 17:30:00|1986.3|1980.3|1986.5|1980.5|1986.6|1980.6|1986.3|1980.3|4
1749058800000|2025-06-04 17:40:00|1986.6|1980.6|1986.5|1980.5|1986.8|1980.8|1986.5|1980.5|5
1749059400000|2025-06-04 17:50:00|1986.1|1980.1|1986.1|1980.1|1986.1|1980.1|1986.1|1980.1|1
1749059700000|2025-06-04 17:55:00|1992.5|1973.8|1994.3|1975.5|1994.3|1975.5|1992.5|1973.8|4
1749081600000|2025-06-05 00:00:00|1987.9|1981.9|1985.1|1979.1|1987.9|1981.9|1985.1|1979.1|6
1749081900000|2025-06-05 00:05:00|1985.5|1979.5|1984.3|1978.3|1985.5|1979.5|1984.3|1978.3|11
1749082200000|2025-06-05 00:10:00|1984.4|1978.4|1984.3|1978.3|1984.8|1978.8|1984.1|1978.1|10
1749082500000|2025-06-05 00:15:00|1984.8|1978.8|1984.9|1978.9|1985.3|1979.3|1984.8|1978.8|8
1749082800000|2025-06-05 00:20:00|1985|1979|1984.9|1978.9|1985.3|1979.3|1984.9|1978.9|4
1749083100000|2025-06-05 00:25:00|1985|1979|1985|1979|1985|1979|1985|1979|1
1749083400000|2025-06-05 00:30:00|1984.9|1978.9|1985|1979|1985|1979|1984.9|1978.9|2
1749083700000|2025-06-05 00:35:00|1984.9|1978.9|1984.9|1978.9|1984.9|1978.9|1984.9|1978.9|1
1749084000000|2025-06-05 00:40:00|1984.8|1978.8|1984.9|1978.9|1985|1979|1984.8|1978.8|11
1749084300000|2025-06-05 00:45:00|1985.5|1979.5|1985.5|1979.5|1985.8|1979.8|1985.4|1979.4|6
1749084600000|2025-06-05 00:50:00|1985.4|1979.4|1985.5|1979.5|1985.5|1979.5|1985.4|1979.4|2
1749084900000|2025-06-05 00:55:00|1985.3|1979.3|1985.5|1979.5|1985.5|1979.5|1985.3|1979.3|8
1749085200000|2025-06-05 01:00:00|1985.3|1979.3|1987.1|1981.1|1987.4|1981.4|1985.3|1979.3|38
1749085500000|2025-06-05 01:05:00|1987|1981|1988.1|1982.1|1988.1|1982.1|1987|1981|18
1749085800000|2025-06-05 01:10:00|1987.9|1981.9|1988|1982|1988.1|1982.1|1987.6|1981.6|21
1749086100000|2025-06-05 01:15:00|1987.8|1981.8|1987.1|1981.1|1988|1982|1986.9|1980.9|13
1749086400000|2025-06-05 01:20:00|1987.5|1981.5|1986.6|1980.6|1987.5|1981.5|1986.6|1980.6|11
1749086700000|2025-06-05 01:25:00|1987|1981|1987|1981|1987.4|1981.4|1987|1981|8
1749087000000|2025-06-05 01:30:00|1986.8|1980.8|1985.8|1979.8|1986.8|1980.8|1985.8|1979.8|9
1749087300000|2025-06-05 01:35:00|1985.4|1979.4|1986.1|1980.1|1986.1|1980.1|1985.1|1979.1|11
1749087600000|2025-06-05 01:40:00|1985.6|1979.6|1987.5|1981.5|1987.5|1981.5|1985.6|1979.6|18
1749087900000|2025-06-05 01:45:00|1987.3|1981.3|1988.3|1982.3|1988.5|1982.5|1987.3|1981.3|12
1749088200000|2025-06-05 01:50:00|1988.1|1982.1|1987.6|1981.6|1988.1|1982.1|1987.3|1981.3|18
1749088500000|2025-06-05 01:55:00|1987.8|1981.8|1988|1982|1988.3|1982.3|1987.5|1981.5|24
1749088800000|2025-06-05 02:00:00|1988.1|1982.1|1989.3|1983.3|1989.5|1983.5|1987.6|1981.6|32
1749089100000|2025-06-05 02:05:00|1989.4|1983.4|1988.3|1982.3|1989.8|1983.8|1987.6|1981.6|25
1749089400000|2025-06-05 02:10:00|1988.5|1982.5|1987.9|1981.9|1988.8|1982.8|1987.9|1981.9|9
1749089700000|2025-06-05 02:15:00|1988|1982|1988.5|1982.5|1988.5|1982.5|1987.9|1981.9|5
1749090000000|2025-06-05 02:20:00|1988.9|1982.9|1989|1983|1989|1983|1988.9|1982.9|2
1749090300000|2025-06-05 02:25:00|1989.1|1983.1|1989|1983|1989.1|1983.1|1989|1983|2
1749090600000|2025-06-05 02:30:00|1988.8|1982.8|1989.8|1983.8|1989.8|1983.8|1988|1982|33
1749090900000|2025-06-05 02:35:00|1989.6|1983.6|1989.3|1983.3|1990|1984|1988.8|1982.8|10
1749091200000|2025-06-05 02:40:00|1989.1|1983.1|1989|1983|1989.1|1983.1|1988.5|1982.5|7
1749091500000|2025-06-05 02:45:00|1989.1|1983.1|1989.3|1983.3|1989.3|1983.3|1988.8|1982.8|5
1749091800000|2025-06-05 02:50:00|1988.8|1982.8|1988.9|1982.9|1989.4|1983.4|1988.8|1982.8|7
1749092100000|2025-06-05 02:55:00|1988.8|1982.8|1988.5|1982.5|1988.8|1982.8|1988.5|1982.5|2
1749092400000|2025-06-05 03:00:00|1988.8|1982.8|1988.8|1982.8|1988.8|1982.8|1988.8|1982.8|1
1749092700000|2025-06-05 03:05:00|1989|1983|1988.8|1982.8|1989.1|1983.1|1988.8|1982.8|8
1749093000000|2025-06-05 03:10:00|1989|1983|1988.5|1982.5|1989.1|1983.1|1988|1982|11
1749093300000|2025-06-05 03:15:00|1989.1|1983.1|1988.3|1982.3|1989.1|1983.1|1988|1982|5
1749093600000|2025-06-05 03:20:00|1988.5|1982.5|1989.1|1983.1|1989.1|1983.1|1988.3|1982.3|14
1749093900000|2025-06-05 03:25:00|1988.9|1982.9|1989.3|1983.3|1989.3|1983.3|1988.9|1982.9|6
1749094200000|2025-06-05 03:30:00|1989.5|1983.5|1990|1984|1990|1984|1989.5|1983.5|3
1749094500000|2025-06-05 03:35:00|1990.4|1984.4|1990.4|1984.4|1990.5|1984.5|1990.4|1984.4|3
1749094800000|2025-06-05 03:40:00|1990.5|1984.5|1990.5|1984.5|1990.8|1984.8|1990.5|1984.5|3
1749095100000|2025-06-05 03:45:00|1990.6|1984.6|1990.6|1984.6|1990.6|1984.6|1990.5|1984.5|3
1749095400000|2025-06-05 03:50:00|1990.5|1984.5|1990.4|1984.4|1990.5|1984.5|1990.4|1984.4|2
1749095700000|2025-06-05 03:55:00|1990.1|1984.1|1989.5|1983.5|1990.1|1984.1|1989.3|1983.3|6
1749096000000|2025-06-05 04:00:00|1989.3|1983.3|1988.4|1982.4|1989.3|1983.3|1987.4|1981.4|8
1749096300000|2025-06-05 04:05:00|1988.6|1982.6|1988.8|1982.8|1988.8|1982.8|1988.6|1982.6|2
1749096900000|2025-06-05 04:15:00|1988.6|1982.6|1988.4|1982.4|1988.6|1982.6|1988.4|1982.4|2
1749097200000|2025-06-05 04:20:00|1988.5|1982.5|1988.4|1982.4|1988.9|1982.9|1988.4|1982.4|5
1749097500000|2025-06-05 04:25:00|1988.6|1982.6|1988.4|1982.4|1988.6|1982.6|1988.4|1982.4|2
1749098100000|2025-06-05 04:35:00|1988.6|1982.6|1988.5|1982.5|1988.9|1982.9|1988.4|1982.4|5
1749098400000|2025-06-05 04:40:00|1988.6|1982.6|1988.4|1982.4|1988.6|1982.6|1988.4|1982.4|4
1749099000000|2025-06-05 04:50:00|1988.1|1982.1|1988.1|1982.1|1988.1|1982.1|1988.1|1982.1|1
1749099600000|2025-06-05 05:00:00|1988|1982|1981.1|1975.1|1988|1982|1981.1|1975.1|30
1749099900000|2025-06-05 05:05:00|1982.1|1976.1|1983.4|1977.4|1983.6|1977.6|1981.6|1975.6|13
1749100200000|2025-06-05 05:10:00|1983|1977|1982.5|1976.5|1983.1|1977.1|1982.4|1976.4|37
1749100500000|2025-06-05 05:15:00|1982.4|1976.4|1982.8|1976.8|1983.4|1977.4|1982.4|1976.4|9
1749100800000|2025-06-05 05:20:00|1982.5|1976.5|1981.9|1975.9|1983.1|1977.1|1981.9|1975.9|18
1749101100000|2025-06-05 05:25:00|1981.6|1975.6|1984|1978|1984|1978|1981.4|1975.4|14
1749101400000|2025-06-05 05:30:00|1983.8|1977.8|1983.5|1977.5|1984|1978|1982.8|1976.8|30
1749101700000|2025-06-05 05:35:00|1983.6|1977.6|1983.1|1977.1|1983.6|1977.6|1983|1977|16
1749102000000|2025-06-05 05:40:00|1983.3|1977.3|1982.6|1976.6|1983.4|1977.4|1982.5|1976.5|22
1749102300000|2025-06-05 05:45:00|1982.9|1976.9|1982.5|1976.5|1982.9|1976.9|1982.1|1976.1|10
1749102600000|2025-06-05 05:50:00|1982.4|1976.4|1981.3|1975.3|1982.5|1976.5|1981.3|1975.3|11
1749102900000|2025-06-05 05:55:00|1981.1|1975.1|1980.6|1974.6|1981.1|1975.1|1979.4|1973.4|15
1749103200000|2025-06-05 06:00:00|1980.9|1974.9|1982.6|1976.6|1982.6|1976.6|1980.9|1974.9|15
1749103500000|2025-06-05 06:05:00|1982.4|1976.4|1981.4|1975.4|1982.6|1976.6|1981|1975|38
1749103800000|2025-06-05 06:10:00|1981.3|1975.3|1981.8|1975.8|1982|1976|1980.6|1974.6|17
1749104100000|2025-06-05 06:15:00|1981.5|1975.5|1981.1|1975.1|1981.8|1975.8|1981.1|1975.1|7
1749104400000|2025-06-05 06:20:00|1981.4|1975.4|1982.9|1976.9|1982.9|1976.9|1981.3|1975.3|19
1749104700000|2025-06-05 06:25:00|1983|1977|1983.3|1977.3|1983.4|1977.4|1983|1977|7
1749105000000|2025-06-05 06:30:00|1983.1|1977.1|1983.4|1977.4|1984.3|1978.3|1982.8|1976.8|29
1749105300000|2025-06-05 06:35:00|1983.5|1977.5|1982.5|1976.5|1983.6|1977.6|1982.4|1976.4|25
1749105600000|2025-06-05 06:40:00|1982.8|1976.8|1982.5|1976.5|1982.8|1976.8|1982.4|1976.4|28
1749105900000|2025-06-05 06:45:00|1982.8|1976.8|1983|1977|1983|1977|1982.4|1976.4|15
1749106200000|2025-06-05 06:50:00|1983.3|1977.3|1981.5|1975.5|1983.3|1977.3|1981.3|1975.3|20
1749106500000|2025-06-05 06:55:00|1981.4|1975.4|1981.9|1975.9|1982.9|1976.9|1981.4|1975.4|25
1749106800000|2025-06-05 07:00:00|1982.1|1976.1|1983.4|1977.4|1986.8|1980.8|1981.6|1975.6|65
1749107100000|2025-06-05 07:05:00|1983.1|1977.1|1982.6|1976.6|1983.4|1977.4|1981.6|1975.6|35
1749107400000|2025-06-05 07:10:00|1982.9|1976.9|1983.1|1977.1|1985.1|1979.1|1982.9|1976.9|29
1749107700000|2025-06-05 07:15:00|1982.9|1976.9|1983.9|1977.9|1984.8|1978.8|1982.4|1976.4|25
1749108000000|2025-06-05 07:20:00|1983.6|1977.6|1980.9|1974.9|1983.9|1977.9|1980.9|1974.9|22
1749108300000|2025-06-05 07:25:00|1981.1|1975.1|1982.6|1976.6|1983.1|1977.1|1980.8|1974.8|40
1749108600000|2025-06-05 07:30:00|1983.1|1977.1|1985.6|1979.6|1985.6|1979.6|1983.1|1977.1|16
1749108900000|2025-06-05 07:35:00|1985.9|1979.9|1985.9|1979.9|1986.6|1980.6|1985.4|1979.4|16
1749109200000|2025-06-05 07:40:00|1986.1|1980.1|1985.3|1979.3|1986.9|1980.9|1983.1|1977.1|29
1749109500000|2025-06-05 07:45:00|1985.4|1979.4|1983.6|1977.6|1985.9|1979.9|1983.6|1977.6|13
1749109800000|2025-06-05 07:50:00|1983.9|1977.9|1984.6|1978.6|1984.9|1978.9|1983.1|1977.1|22
1749110100000|2025-06-05 07:55:00|1984.9|1978.9|1985.1|1979.1|1985.6|1979.6|1983.6|1977.6|16
1749110400000|2025-06-05 08:00:00|1985.4|1979.4|1988.4|1982.4|1989.6|1983.6|1983.1|1977.1|80
1749110700000|2025-06-05 08:05:00|1987.6|1981.6|1986.6|1980.6|1989.5|1983.5|1985.6|1979.6|54
1749111000000|2025-06-05 08:10:00|1986.9|1980.9|1986.1|1980.1|1987.4|1981.4|1985.1|1979.1|38
1749111300000|2025-06-05 08:15:00|1985.9|1979.9|1985.6|1979.6|1986.1|1980.1|1983.6|1977.6|36
1749111600000|2025-06-05 08:20:00|1985.9|1979.9|1986.1|1980.1|1986.9|1980.9|1985.4|1979.4|20
1749111900000|2025-06-05 08:25:00|1985.6|1979.6|1983.6|1977.6|1986.1|1980.1|1982.9|1976.9|39
1749112200000|2025-06-05 08:30:00|1983.1|1977.1|1984.4|1978.4|1984.4|1978.4|1983.1|1977.1|24
1749112500000|2025-06-05 08:35:00|1984.1|1978.1|1984.4|1978.4|1985.6|1979.6|1983.6|1977.6|15
1749112800000|2025-06-05 08:40:00|1983.9|1977.9|1983.4|1977.4|1983.9|1977.9|1982.6|1976.6|13
1749113100000|2025-06-05 08:45:00|1982.9|1976.9|1982.9|1976.9|1983.4|1977.4|1982.4|1976.4|9
1749113400000|2025-06-05 08:50:00|1982.6|1976.6|1978.9|1972.9|1982.6|1976.6|1978.4|1972.4|22
1749113700000|2025-06-05 08:55:00|1979.1|1973.1|1979.9|1973.9|1980.1|1974.1|1978.9|1972.9|8
1749114000000|2025-06-05 09:00:00|1979.4|1973.4|1980.1|1974.1|1980.4|1974.4|1977.9|1971.9|35
1749114300000|2025-06-05 09:05:00|1980.4|1974.4|1981.9|1975.9|1981.9|1975.9|1980.4|1974.4|14
1749114600000|2025-06-05 09:10:00|1981.6|1975.6|1981.1|1975.1|1981.6|1975.6|1980.6|1974.6|8
1749114900000|2025-06-05 09:15:00|1980.9|1974.9|1982.1|1976.1|1982.4|1976.4|1980.6|1974.6|23
1749115200000|2025-06-05 09:20:00|1981.9|1975.9|1982.1|1976.1|1983.4|1977.4|1981.1|1975.1|35
1749115500000|2025-06-05 09:25:00|1982.4|1976.4|1984.6|1978.6|1985.6|1979.6|1982.4|1976.4|43
1749115800000|2025-06-05 09:30:00|1984.9|1978.9|1986.4|1980.4|1986.4|1980.4|1984.6|1978.6|20
1749116100000|2025-06-05 09:35:00|1986.6|1980.6|1985.6|1979.6|1986.9|1980.9|1985.6|1979.6|16
1749116400000|2025-06-05 09:40:00|1985.9|1979.9|1985.9|1979.9|1986.1|1980.1|1985.1|1979.1|14
1749116700000|2025-06-05 09:45:00|1985.4|1979.4|1985.1|1979.1|1986.1|1980.1|1984.9|1978.9|27
1749117000000|2025-06-05 09:50:00|1984.9|1978.9|1985.1|1979.1|1985.4|1979.4|1984.4|1978.4|14
1749117300000|2025-06-05 09:55:00|1984.9|1978.9|1984.1|1978.1|1984.9|1978.9|1983.1|1977.1|19
1749117600000|2025-06-05 10:00:00|1983.9|1977.9|1986.6|1980.6|1986.6|1980.6|1982.9|1976.9|26
1749117900000|2025-06-05 10:05:00|1987.1|1981.1|1988.1|1982.1|1988.1|1982.1|1986.6|1980.6|24
1749118200000|2025-06-05 10:10:00|1987.9|1981.9|1986.9|1980.9|1987.9|1981.9|1986.4|1980.4|11
1749118500000|2025-06-05 10:15:00|1987.1|1981.1|1985.9|1979.9|1987.4|1981.4|1985.9|1979.9|10
1749118800000|2025-06-05 10:20:00|1986.1|1980.1|1987.1|1981.1|1987.1|1981.1|1985.9|1979.9|21
1749119100000|2025-06-05 10:25:00|1986.9|1980.9|1986.4|1980.4|1987.6|1981.6|1986.4|1980.4|10
1749119400000|2025-06-05 10:30:00|1985.9|1979.9|1985.6|1979.6|1986.1|1980.1|1985.4|1979.4|8
1749119700000|2025-06-05 10:35:00|1985.9|1979.9|1988.6|1982.6|1988.6|1982.6|1985.9|1979.9|15
1749120000000|2025-06-05 10:40:00|1988.4|1982.4|1990.6|1984.6|1990.6|1984.6|1988.4|1982.4|16
1749120300000|2025-06-05 10:45:00|1990.4|1984.4|1991.1|1985.1|1991.4|1985.4|1989.6|1983.6|17
1749120600000|2025-06-05 10:50:00|1990.9|1984.9|1992.4|1986.4|1992.6|1986.6|1990.9|1984.9|20
1749120900000|2025-06-05 10:55:00|1992.6|1986.6|1992.1|1986.1|1992.6|1986.6|1991.9|1985.9|11
1749121200000|2025-06-05 11:00:00|1991.9|1985.9|1992.1|1986.1|1992.1|1986.1|1991.6|1985.6|6
1749121500000|2025-06-05 11:05:00|1992.4|1986.4|1992.1|1986.1|1992.4|1986.4|1991.9|1985.9|5
1749121800000|2025-06-05 11:10:00|1991.9|1985.9|1990.4|1984.4|1992.1|1986.1|1990.4|1984.4|8
1749122100000|2025-06-05 11:15:00|1990.6|1984.6|1989.9|1983.9|1990.6|1984.6|1989.9|1983.9|12
1749122400000|2025-06-05 11:20:00|1989.6|1983.6|1987.9|1981.9|1989.6|1983.6|1987.9|1981.9|8
1749122700000|2025-06-05 11:25:00|1988.1|1982.1|1987.9|1981.9|1988.6|1982.6|1987.6|1981.6|9
1749123000000|2025-06-05 11:30:00|1988.1|1982.1|1988.1|1982.1|1989.4|1983.4|1988.1|1982.1|17
1749123300000|2025-06-05 11:35:00|1987.6|1981.6|1987.6|1981.6|1988.4|1982.4|1987.4|1981.4|12
1749123600000|2025-06-05 11:40:00|1987.4|1981.4|1987.1|1981.1|1987.6|1981.6|1986.4|1980.4|17
1749123900000|2025-06-05 11:45:00|1987.4|1981.4|1988.6|1982.6|1989.1|1983.1|1987.4|1981.4|17
1749124200000|2025-06-05 11:50:00|1988.4|1982.4|1986.9|1980.9|1988.4|1982.4|1985.6|1979.6|29
1749124500000|2025-06-05 11:55:00|1987.1|1981.1|1985.9|1979.9|1987.4|1981.4|1985.9|1979.9|20
1749124800000|2025-06-05 12:00:00|1986.1|1980.1|1987.6|1981.6|1987.9|1981.9|1986.1|1980.1|21
1749125100000|2025-06-05 12:05:00|1987.4|1981.4|1987.6|1981.6|1987.9|1981.9|1987.4|1981.4|4
1749125400000|2025-06-05 12:10:00|1988.4|1982.4|1987.1|1981.1|1988.9|1982.9|1987.1|1981.1|13
1749125700000|2025-06-05 12:15:00|1987.4|1981.4|1987.1|1981.1|1988.6|1982.6|1987.1|1981.1|23
1749126000000|2025-06-05 12:20:00|1987.4|1981.4|1989.1|1983.1|1989.1|1983.1|1986.9|1980.9|23
1749126300000|2025-06-05 12:25:00|1989.4|1983.4|1989.4|1983.4|1990.1|1984.1|1989.4|1983.4|6
1749126600000|2025-06-05 12:30:00|1989.6|1983.6|1990.4|1984.4|1990.4|1984.4|1988.9|1982.9|25
1749126900000|2025-06-05 12:35:00|1990.1|1984.1|1988.9|1982.9|1990.6|1984.6|1988.4|1982.4|26
1749127200000|2025-06-05 12:40:00|1988.6|1982.6|1987.9|1981.9|1989.1|1983.1|1987.6|1981.6|26
1749127500000|2025-06-05 12:45:00|1987.6|1981.6|1988.6|1982.6|1989.4|1983.4|1987.6|1981.6|20
1749127800000|2025-06-05 12:50:00|1987.9|1981.9|1988.6|1982.6|1988.6|1982.6|1987.9|1981.9|21
1749128100000|2025-06-05 12:55:00|1988.9|1982.9|1989.9|1983.9|1989.9|1983.9|1988.6|1982.6|11
1749128400000|2025-06-05 13:00:00|1989.4|1983.4|1985.9|1979.9|1989.4|1983.4|1983.3|1977.3|102
1749128700000|2025-06-05 13:05:00|1986.1|1980.1|1989.6|1983.6|1989.6|1983.6|1986.1|1980.1|46
1749129000000|2025-06-05 13:10:00|1989.9|1983.9|1989.4|1983.4|1989.9|1983.9|1987.4|1981.4|35
1749129300000|2025-06-05 13:15:00|1989.1|1983.1|1988.6|1982.6|1989.4|1983.4|1987.6|1981.6|39
1749129600000|2025-06-05 13:20:00|1988.9|1982.9|1989.4|1983.4|1989.4|1983.4|1988.4|1982.4|13
1749129900000|2025-06-05 13:25:00|1988.9|1982.9|1988.4|1982.4|1989.9|1983.9|1988.4|1982.4|24
1749130200000|2025-06-05 13:30:00|1988.6|1982.6|1989.6|1983.6|1989.6|1983.6|1987.4|1981.4|30
1749130500000|2025-06-05 13:35:00|1989.9|1983.9|1990.1|1984.1|1990.4|1984.4|1989.1|1983.1|19
1749130800000|2025-06-05 13:40:00|1990.4|1984.4|1989.9|1983.9|1990.6|1984.6|1989.4|1983.4|13
1749131100000|2025-06-05 13:45:00|1989.6|1983.6|1987.4|1981.4|1989.9|1983.9|1987.4|1981.4|24
1749131400000|2025-06-05 13:50:00|1987.6|1981.6|1989.1|1983.1|1989.1|1983.1|1987.6|1981.6|27
1749131700000|2025-06-05 13:55:00|1988.9|1982.9|1987.9|1981.9|1989.1|1983.1|1987.6|1981.6|25
1749132000000|2025-06-05 14:00:00|1988.1|1982.1|1988.1|1982.1|1989.1|1983.1|1987.4|1981.4|42
1749132300000|2025-06-05 14:05:00|1987.9|1981.9|1987.6|1981.6|1988.1|1982.1|1984|1978|46
1749132600000|2025-06-05 14:10:00|1987.4|1981.4|1987.1|1981.1|1987.9|1981.9|1986.4|1980.4|18
1749132900000|2025-06-05 14:15:00|1987.4|1981.4|1987.4|1981.4|1988.1|1982.1|1986.9|1980.9|12
1749133200000|2025-06-05 14:20:00|1987.1|1981.1|1985.1|1979.1|1987.4|1981.4|1985.1|1979.1|25
1749133500000|2025-06-05 14:25:00|1985.4|1979.4|1985.1|1979.1|1985.9|1979.9|1985.1|1979.1|16
1749133800000|2025-06-05 14:30:00|1985.6|1979.6|1987.6|1981.6|1987.6|1981.6|1985.6|1979.6|18
1749134100000|2025-06-05 14:35:00|1987.4|1981.4|1986.9|1980.9|1987.4|1981.4|1986.1|1980.1|31
1749134400000|2025-06-05 14:40:00|1987.1|1981.1|1985.9|1979.9|1987.1|1981.1|1985.6|1979.6|33
1749134700000|2025-06-05 14:45:00|1985.6|1979.6|1985.9|1979.9|1986.4|1980.4|1985.1|1979.1|21
1749135000000|2025-06-05 14:50:00|1986.1|1980.1|1987.4|1981.4|1988.4|1982.4|1986.1|1980.1|33
1749135300000|2025-06-05 14:55:00|1987.6|1981.6|1986.1|1980.1|1987.9|1981.9|1985.9|1979.9|13
1749135600000|2025-06-05 15:00:00|1985.9|1979.9|1986.1|1980.1|1986.9|1980.9|1985.1|1979.1|15
1749135900000|2025-06-05 15:05:00|1986.4|1980.4|1986.9|1980.9|1988.1|1982.1|1985.6|1979.6|25
1749136200000|2025-06-05 15:10:00|1987.1|1981.1|1986.4|1980.4|1987.6|1981.6|1986.4|1980.4|15
1749136500000|2025-06-05 15:15:00|1986.1|1980.1|1986.1|1980.1|1986.4|1980.4|1985.1|1979.1|27
1749136800000|2025-06-05 15:20:00|1986.4|1980.4|1986.1|1980.1|1986.4|1980.4|1984.6|1978.6|19
1749137100000|2025-06-05 15:25:00|1985.9|1979.9|1985.4|1979.4|1986.6|1980.6|1985.4|1979.4|11
1749137400000|2025-06-05 15:30:00|1985.6|1979.6|1985.4|1979.4|1987.1|1981.1|1985.1|1979.1|20
1749137700000|2025-06-05 15:35:00|1986.1|1980.1|1983.9|1977.9|1986.4|1980.4|1983.6|1977.6|21
1749138000000|2025-06-05 15:40:00|1983.6|1977.6|1980.9|1974.9|1984.1|1978.1|1980.4|1974.4|46
1749138300000|2025-06-05 15:45:00|1981.1|1975.1|1979.4|1973.4|1982.1|1976.1|1977.8|1971.8|45
1749138600000|2025-06-05 15:50:00|1979.3|1973.3|1978.9|1972.9|1980.6|1974.6|1978.1|1972.1|44
1749138900000|2025-06-05 15:55:00|1979.1|1973.1|1982.8|1976.8|1983.9|1977.9|1978.6|1972.6|138
1749139200000|2025-06-05 16:00:00|1983.3|1977.3|1985.1|1979.1|1985.6|1979.6|1982.9|1976.9|17
1749139500000|2025-06-05 16:05:00|1985.6|1979.6|1986.6|1980.6|1988.5|1982.5|1985.6|1979.6|28
1749139800000|2025-06-05 16:10:00|1986.9|1980.9|1987.4|1981.4|1987.6|1981.6|1986.9|1980.9|4
1749140100000|2025-06-05 16:15:00|1987.6|1981.6|1984.6|1978.6|1987.6|1981.6|1984.6|1978.6|10
1749140400000|2025-06-05 16:20:00|1983.9|1977.9|1985.1|1979.1|1985.1|1979.1|1983.9|1977.9|5
1749140700000|2025-06-05 16:25:00|1984.9|1978.9|1984.9|1978.9|1985.1|1979.1|1984.9|1978.9|3
1749141000000|2025-06-05 16:30:00|1985.1|1979.1|1984.6|1978.6|1985.1|1979.1|1984.6|1978.6|7
1749141300000|2025-06-05 16:35:00|1984.9|1978.9|1985.1|1979.1|1985.1|1979.1|1984.9|1978.9|2
1749141600000|2025-06-05 16:40:00|1984.9|1978.9|1985.1|1979.1|1985.1|1979.1|1984.9|1978.9|2
1749141900000|2025-06-05 16:45:00|1984.9|1978.9|1985.1|1979.1|1985.1|1979.1|1984.9|1978.9|6
1749142200000|2025-06-05 16:50:00|1984.9|1978.9|1985.1|1979.1|1985.4|1979.4|1984.9|1978.9|4
1749142500000|2025-06-05 16:55:00|1985|1979|1984.5|1978.5|1985.9|1979.9|1984.5|1978.5|27
1749142800000|2025-06-05 17:00:00|1984.3|1978.3|1984|1978|1984.3|1978.3|1983.6|1977.6|4
1749143100000|2025-06-05 17:05:00|1984.1|1978.1|1985.1|1979.1|1985.1|1979.1|1984.1|1978.1|5
1749143400000|2025-06-05 17:10:00|1985.4|1979.4|1984.1|1978.1|1985.4|1979.4|1984.1|1978.1|7
1749143700000|2025-06-05 17:15:00|1984|1978|1983.8|1977.8|1984|1978|1983.8|1977.8|2
1749144600000|2025-06-05 17:30:00|1983.1|1977.1|1983|1977|1983.1|1977.1|1982.9|1976.9|3
1749145200000|2025-06-05 17:40:00|1982.8|1976.8|1982.8|1976.8|1982.9|1976.9|1982.8|1976.8|3
1749145800000|2025-06-05 17:50:00|1982.9|1976.9|1982.8|1976.8|1982.9|1976.9|1982.8|1976.8|2
1749146100000|2025-06-05 17:55:00|1989.3|1970.5|1990|1971.3|1990|1971.3|1989.3|1970.5|2
1749168000000|2025-06-06 00:00:00|1985.9|1979.9|1986.4|1980.4|1986.9|1980.9|1985.9|1979.9|6
1749168300000|2025-06-06 00:05:00|1986.5|1980.5|1983.6|1977.6|1986.6|1980.6|1983.6|1977.6|19
1749168600000|2025-06-06 00:10:00|1983.4|1977.4|1984.1|1978.1|1984.1|1978.1|1983.4|1977.4|4
1749168900000|2025-06-06 00:15:00|1983.8|1977.8|1982.9|1976.9|1983.8|1977.8|1982.8|1976.8|7
1749169800000|2025-06-06 00:30:00|1982.6|1976.6|1981.1|1975.1|1982.6|1976.6|1981.1|1975.1|18
1749170100000|2025-06-06 00:35:00|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1
1749171000000|2025-06-06 00:50:00|1981.6|1975.6|1982|1976|1982.3|1976.3|1981.6|1975.6|4
1749171300000|2025-06-06 00:55:00|1982.1|1976.1|1982.3|1976.3|1982.5|1976.5|1982|1976|11
1749171600000|2025-06-06 01:00:00|1982.5|1976.5|1987|1981|1987.6|1981.6|1982.3|1976.3|56
1749171900000|2025-06-06 01:05:00|1986.8|1980.8|1988.3|1982.3|1988.6|1982.6|1986.3|1980.3|28
1749172200000|2025-06-06 01:10:00|1988.8|1982.8|1990.4|1984.4|1990.6|1984.6|1988.8|1982.8|16
1749172500000|2025-06-06 01:15:00|1990.5|1984.5|1987.5|1981.5|1990.5|1984.5|1987.5|1981.5|33
1749172800000|2025-06-06 01:20:00|1987.8|1981.8|1988.1|1982.1|1988.1|1982.1|1987.6|1981.6|10
1749173100000|2025-06-06 01:25:00|1988.3|1982.3|1988.8|1982.8|1988.8|1982.8|1988.3|1982.3|6
1749173400000|2025-06-06 01:30:00|1988.5|1982.5|1989.3|1983.3|1989.3|1983.3|1988.4|1982.4|18
1749173700000|2025-06-06 01:35:00|1989|1983|1989.1|1983.1|1989.3|1983.3|1988.8|1982.8|12
1749174000000|2025-06-06 01:40:00|1989.3|1983.3|1989.6|1983.6|1989.6|1983.6|1989.3|1983.3|16
1749174300000|2025-06-06 01:45:00|1989.4|1983.4|1989.1|1983.1|1990.6|1984.6|1989.1|1983.1|18
1749174600000|2025-06-06 01:50:00|1989|1983|1988.9|1982.9|1989|1983|1988.5|1982.5|13
1749174900000|2025-06-06 01:55:00|1988.6|1982.6|1988.3|1982.3|1989|1983|1987.9|1981.9|24
1749175200000|2025-06-06 02:00:00|1988|1982|1986.5|1980.5|1988.3|1982.3|1986.3|1980.3|21
1749175500000|2025-06-06 02:05:00|1986.8|1980.8|1985.8|1979.8|1986.8|1980.8|1985.8|1979.8|12
1749175800000|2025-06-06 02:10:00|1985.5|1979.5|1984.5|1978.5|1985.5|1979.5|1984.1|1978.1|26
1749176100000|2025-06-06 02:15:00|1984.3|1978.3|1984.8|1978.8|1984.8|1978.8|1984.3|1978.3|4
1749176400000|2025-06-06 02:20:00|1984.5|1978.5|1984.4|1978.4|1984.5|1978.5|1984.4|1978.4|2
1749176700000|2025-06-06 02:25:00|1984.5|1978.5|1985.3|1979.3|1985.3|1979.3|1984.5|1978.5|4
1749177000000|2025-06-06 02:30:00|1985|1979|1986.8|1980.8|1986.8|1980.8|1984.8|1978.8|23
1749177300000|2025-06-06 02:35:00|1986.5|1980.5|1987.3|1981.3|1987.5|1981.5|1986.5|1980.5|6
1749177600000|2025-06-06 02:40:00|1987.1|1981.1|1986.6|1980.6|1987.3|1981.3|1986.3|1980.3|15
1749177900000|2025-06-06 02:45:00|1986.9|1980.9|1987.9|1981.9|1987.9|1981.9|1986.8|1980.8|15
1749178200000|2025-06-06 02:50:00|1987.8|1981.8|1987.8|1981.8|1988.6|1982.6|1987.8|1981.8|17
1749178500000|2025-06-06 02:55:00|1987.9|1981.9|1987.1|1981.1|1988.1|1982.1|1987.1|1981.1|16
1749178800000|2025-06-06 03:00:00|1987|1981|1986.8|1980.8|1987.6|1981.6|1986.8|1980.8|22
1749179100000|2025-06-06 03:05:00|1986.9|1980.9|1987.3|1981.3|1987.3|1981.3|1986.9|1980.9|9
1749179400000|2025-06-06 03:10:00|1987|1981|1987|1981|1987.3|1981.3|1987|1981|3
1749179700000|2025-06-06 03:15:00|1987.3|1981.3|1988.1|1982.1|1988.4|1982.4|1987.3|1981.3|14
1749180000000|2025-06-06 03:20:00|1988|1982|1988.1|1982.1|1988.1|1982.1|1987.6|1981.6|8
1749180300000|2025-06-06 03:25:00|1988.4|1982.4|1986.8|1980.8|1988.4|1982.4|1986.8|1980.8|15
1749180600000|2025-06-06 03:30:00|1987|1981|1987|1981|1987|1981|1986.8|1980.8|3
1749181200000|2025-06-06 03:40:00|1987.3|1981.3|1987.8|1981.8|1987.8|1981.8|1987.3|1981.3|2
1749181500000|2025-06-06 03:45:00|1987.6|1981.6|1987.4|1981.4|1987.6|1981.6|1987.4|1981.4|2
1749184200000|2025-06-06 04:30:00|1987.1|1981.1|1987.3|1981.3|1987.3|1981.3|1987.1|1981.1|2
1749185400000|2025-06-06 04:50:00|1987.5|1981.5|1987|1981|1987.5|1981.5|1987|1981|5
1749185700000|2025-06-06 04:55:00|1986.6|1980.6|1986.5|1980.5|1986.6|1980.6|1986.5|1980.5|2
1749186000000|2025-06-06 05:00:00|1987|1981|1989.5|1983.5|1989.5|1983.5|1986.6|1980.6|21
1749186300000|2025-06-06 05:05:00|1989.9|1983.9|1990.8|1984.8|1990.8|1984.8|1989.9|1983.9|43
1749186600000|2025-06-06 05:10:00|1990.4|1984.4|1991|1985|1991.3|1985.3|1990.4|1984.4|10
1749186900000|2025-06-06 05:15:00|1991.3|1985.3|1991.9|1985.9|1991.9|1985.9|1990.9|1984.9|11
1749187200000|2025-06-06 05:20:00|1992.1|1986.1|1991.9|1985.9|1992.1|1986.1|1991.9|1985.9|2
1749187500000|2025-06-06 05:25:00|1992.1|1986.1|1991.4|1985.4|1992.1|1986.1|1991.4|1985.4|4
1749187800000|2025-06-06 05:30:00|1991.8|1985.8|1991.5|1985.5|1992.3|1986.3|1991.4|1985.4|31
1749188100000|2025-06-06 05:35:00|1991.4|1985.4|1990.8|1984.8|1991.8|1985.8|1990.5|1984.5|13
1749188400000|2025-06-06 05:40:00|1990.6|1984.6|1991.3|1985.3|1991.4|1985.4|1990.5|1984.5|17
1749188700000|2025-06-06 05:45:00|1991.1|1985.1|1990.8|1984.8|1991.1|1985.1|1990.4|1984.4|13
1749189000000|2025-06-06 05:50:00|1991|1985|1990.5|1984.5|1991.4|1985.4|1990.4|1984.4|10
1749189300000|2025-06-06 05:55:00|1990.6|1984.6|1990.8|1984.8|1991|1985|1990.4|1984.4|11
1749189600000|2025-06-06 06:00:00|1990.5|1984.5|1990.5|1984.5|1990.5|1984.5|1989.8|1983.8|13
1749189900000|2025-06-06 06:05:00|1990.3|1984.3|1990.5|1984.5|1990.5|1984.5|1989.8|1983.8|9
1749190200000|2025-06-06 06:10:00|1990.4|1984.4|1991|1985|1991|1985|1990|1984|8
1749190500000|2025-06-06 06:15:00|1991.3|1985.3|1991.5|1985.5|1991.8|1985.8|1991.3|1985.3|6
1749190800000|2025-06-06 06:20:00|1991.9|1985.9|1991.9|1985.9|1993.4|1987.4|1991.8|1985.8|18
1749191100000|2025-06-06 06:25:00|1992|1986|1992.1|1986.1|1992.3|1986.3|1991.8|1985.8|14
1749191400000|2025-06-06 06:30:00|1991.8|1985.8|1992.8|1986.8|1992.8|1986.8|1991.8|1985.8|12
1749191700000|2025-06-06 06:35:00|1992.4|1986.4|1992.4|1986.4|1992.6|1986.6|1992.3|1986.3|9
1749192000000|2025-06-06 06:40:00|1992.3|1986.3|1992.4|1986.4|1992.4|1986.4|1992|1986|8
1749192300000|2025-06-06 06:45:00|1992.1|1986.1|1992.4|1986.4|1992.6|1986.6|1992.1|1986.1|12
1749192600000|2025-06-06 06:50:00|1992.3|1986.3|1992.4|1986.4|1992.6|1986.6|1992.3|1986.3|28
1749192900000|2025-06-06 06:55:00|1991.6|1985.6|1993.8|1987.8|1994.4|1988.4|1991.6|1985.6|39
1749193200000|2025-06-06 07:00:00|1993.5|1987.5|1995.1|1989.1|1995.9|1989.9|1991.5|1985.5|73
1749193500000|2025-06-06 07:05:00|1993.9|1987.9|1993.1|1987.1|1994.6|1988.6|1992.3|1986.3|54
1749193800000|2025-06-06 07:10:00|1993.6|1987.6|1992.6|1986.6|1994.6|1988.6|1992.6|1986.6|26
1749194100000|2025-06-06 07:15:00|1992.4|1986.4|1993.9|1987.9|1994.1|1988.1|1992.4|1986.4|31
1749194400000|2025-06-06 07:20:00|1994.1|1988.1|1991.9|1985.9|1994.6|1988.6|1991.4|1985.4|36
1749194700000|2025-06-06 07:25:00|1991.6|1985.6|1992.6|1986.6|1994.6|1988.6|1991.6|1985.6|36
1749195000000|2025-06-06 07:30:00|1992.4|1986.4|1994.1|1988.1|1994.1|1988.1|1991.6|1985.6|26
1749195300000|2025-06-06 07:35:00|1993.9|1987.9|1993.4|1987.4|1994.6|1988.6|1991.9|1985.9|52
1749195600000|2025-06-06 07:40:00|1993.1|1987.1|1993.1|1987.1|1994.1|1988.1|1992.6|1986.6|24
1749195900000|2025-06-06 07:45:00|1992.9|1986.9|1991.9|1985.9|1992.9|1986.9|1991.6|1985.6|31
1749196200000|2025-06-06 07:50:00|1991.6|1985.6|1990.9|1984.9|1992.1|1986.1|1990.1|1984.1|18
1749196500000|2025-06-06 07:55:00|1990.6|1984.6|1993.6|1987.6|1993.6|1987.6|1990.6|1984.6|20
1749196800000|2025-06-06 08:00:00|1993.4|1987.4|1988.8|1982.8|1993.4|1987.4|1987|1981|84
1749197100000|2025-06-06 08:05:00|1988.9|1982.9|1987.6|1981.6|1989.1|1983.1|1985.1|1979.1|85
1749197400000|2025-06-06 08:10:00|1987.4|1981.4|1988.1|1982.1|1988.4|1982.4|1986.6|1980.6|37
1749197700000|2025-06-06 08:15:00|1988.4|1982.4|1987.9|1981.9|1988.6|1982.6|1987.6|1981.6|17
1749198000000|2025-06-06 08:20:00|1987.6|1981.6|1987.4|1981.4|1987.9|1981.9|1986.6|1980.6|9
1749198300000|2025-06-06 08:25:00|1987.1|1981.1|1988.4|1982.4|1988.4|1982.4|1987.1|1981.1|15
1749198600000|2025-06-06 08:30:00|1988.1|1982.1|1987.9|1981.9|1988.4|1982.4|1987.9|1981.9|5
1749198900000|2025-06-06 08:35:00|1987.6|1981.6|1987.9|1981.9|1988.1|1982.1|1987.6|1981.6|8
1749199200000|2025-06-06 08:40:00|1987.6|1981.6|1988.1|1982.1|1988.4|1982.4|1987.6|1981.6|11
1749199500000|2025-06-06 08:45:00|1987.9|1981.9|1987.6|1981.6|1988.4|1982.4|1987.6|1981.6|7
1749199800000|2025-06-06 08:50:00|1987.4|1981.4|1987.6|1981.6|1988.1|1982.1|1986.6|1980.6|15
1749200100000|2025-06-06 08:55:00|1987.9|1981.9|1987.6|1981.6|1987.9|1981.9|1986.6|1980.6|10
1749200400000|2025-06-06 09:00:00|1987.4|1981.4|1986.6|1980.6|1987.4|1981.4|1985.9|1979.9|31
1749200700000|2025-06-06 09:05:00|1986.4|1980.4|1987.1|1981.1|1987.1|1981.1|1986.1|1980.1|14
1749201000000|2025-06-06 09:10:00|1986.9|1980.9|1985.1|1979.1|1987.3|1981.3|1985|1979|36
1749201300000|2025-06-06 09:15:00|1984.9|1978.9|1984.9|1978.9|1986.1|1980.1|1984.9|1978.9|10
1749201600000|2025-06-06 09:20:00|1985.1|1979.1|1984.6|1978.6|1985.1|1979.1|1983.6|1977.6|11
1749201900000|2025-06-06 09:25:00|1984.4|1978.4|1983.6|1977.6|1984.6|1978.6|1983.4|1977.4|13
1749202200000|2025-06-06 09:30:00|1983.9|1977.9|1984.4|1978.4|1984.6|1978.6|1983.6|1977.6|9
1749202500000|2025-06-06 09:35:00|1984.6|1978.6|1984.1|1978.1|1985.1|1979.1|1984.1|1978.1|7
1749202800000|2025-06-06 09:40:00|1983.9|1977.9|1985.1|1979.1|1985.1|1979.1|1983.9|1977.9|8
1749203100000|2025-06-06 09:45:00|1985.4|1979.4|1984.4|1978.4|1985.4|1979.4|1984.4|1978.4|4
1749203400000|2025-06-06 09:50:00|1984.1|1978.1|1984.6|1978.6|1985.4|1979.4|1983.9|1977.9|16
1749203700000|2025-06-06 09:55:00|1984.9|1978.9|1984.4|1978.4|1984.9|1978.9|1984.4|1978.4|3
1749204000000|2025-06-06 10:00:00|1984.6|1978.6|1984.9|1978.9|1985.4|1979.4|1984.4|1978.4|15
1749204300000|2025-06-06 10:05:00|1985.4|1979.4|1986.1|1980.1|1986.4|1980.4|1985.1|1979.1|14
1749204600000|2025-06-06 10:10:00|1985.9|1979.9|1985.4|1979.4|1986.4|1980.4|1985.1|1979.1|15
1749204900000|2025-06-06 10:15:00|1985.6|1979.6|1985.9|1979.9|1985.9|1979.9|1985.4|1979.4|10
1749205200000|2025-06-06 10:20:00|1985.6|1979.6|1985.4|1979.4|1985.6|1979.6|1985.1|1979.1|8
1749205500000|2025-06-06 10:25:00|1985.1|1979.1|1984.6|1978.6|1985.4|1979.4|1984.6|1978.6|5
1749205800000|2025-06-06 10:30:00|1984.9|1978.9|1985.1|1979.1|1985.1|1979.1|1984.9|1978.9|4
1749206100000|2025-06-06 10:35:00|1984.9|1978.9|1985.1|1979.1|1985.4|1979.4|1984.6|1978.6|10
1749206400000|2025-06-06 10:40:00|1984.9|1978.9|1984.6|1978.6|1985.4|1979.4|1984.6|1978.6|8
1749206700000|2025-06-06 10:45:00|1984.4|1978.4|1984.4|1978.4|1984.6|1978.6|1984.4|1978.4|3
1749207000000|2025-06-06 10:50:00|1984.1|1978.1|1983.1|1977.1|1984.6|1978.6|1982.9|1976.9|17
1749207300000|2025-06-06 10:55:00|1983.6|1977.6|1983.6|1977.6|1984.1|1978.1|1983.4|1977.4|9
1749207600000|2025-06-06 11:00:00|1983.4|1977.4|1985.1|1979.1|1985.1|1979.1|1983.4|1977.4|9
1749207900000|2025-06-06 11:05:00|1984.9|1978.9|1983.6|1977.6|1984.9|1978.9|1983.1|1977.1|22
1749208200000|2025-06-06 11:10:00|1983.4|1977.4|1983.6|1977.6|1983.9|1977.9|1983.4|1977.4|11
1749208500000|2025-06-06 11:15:00|1983.4|1977.4|1984.6|1978.6|1984.6|1978.6|1983.4|1977.4|13
1749208800000|2025-06-06 11:20:00|1984.4|1978.4|1983.1|1977.1|1984.4|1978.4|1982.9|1976.9|16
1749209100000|2025-06-06 11:25:00|1982.9|1976.9|1982.1|1976.1|1983.1|1977.1|1982.1|1976.1|8
1749209400000|2025-06-06 11:30:00|1982.4|1976.4|1983.4|1977.4|1983.6|1977.6|1982.4|1976.4|14
1749209700000|2025-06-06 11:35:00|1983.1|1977.1|1981.4|1975.4|1983.1|1977.1|1981.1|1975.1|19
1749210000000|2025-06-06 11:40:00|1981.1|1975.1|1982.6|1976.6|1983.1|1977.1|1981.1|1975.1|16
1749210300000|2025-06-06 11:45:00|1982.4|1976.4|1983.1|1977.1|1983.4|1977.4|1981.6|1975.6|11
1749210600000|2025-06-06 11:50:00|1982.6|1976.6|1981.6|1975.6|1982.6|1976.6|1981.1|1975.1|19
1749210900000|2025-06-06 11:55:00|1982.1|1976.1|1982.9|1976.9|1984.1|1978.1|1982.1|1976.1|19
1749211200000|2025-06-06 12:00:00|1983.1|1977.1|1984.9|1978.9|1985.6|1979.6|1983.1|1977.1|23
1749211500000|2025-06-06 12:05:00|1985.1|1979.1|1985.1|1979.1|1985.6|1979.6|1984.6|1978.6|17
1749211800000|2025-06-06 12:10:00|1984.9|1978.9|1985.6|1979.6|1985.9|1979.9|1984.9|1978.9|10
1749212100000|2025-06-06 12:15:00|1985.4|1979.4|1981.9|1975.9|1985.9|1979.9|1981.6|1975.6|23
1749212400000|2025-06-06 12:20:00|1981.6|1975.6|1983.1|1977.1|1983.1|1977.1|1981.5|1975.5|19
1749212700000|2025-06-06 12:25:00|1982.9|1976.9|1981.6|1975.6|1982.9|1976.9|1980.3|1974.3|17
1749213000000|2025-06-06 12:30:00|1981.9|1975.9|1983.3|1977.3|1984|1978|1980.6|1974.6|41
1749213300000|2025-06-06 12:35:00|1983|1977|1980.6|1974.6|1983|1977|1980.6|1974.6|54
1749213600000|2025-06-06 12:40:00|1980.1|1974.1|1982.1|1976.1|1982.1|1976.1|1979.6|1973.6|34
1749213900000|2025-06-06 12:45:00|1981.9|1975.9|1982.9|1976.9|1983.6|1977.6|1981.1|1975.1|25
1749214200000|2025-06-06 12:50:00|1982.6|1976.6|1983.4|1977.4|1984.1|1978.1|1982.6|1976.6|21
1749214500000|2025-06-06 12:55:00|1983.1|1977.1|1983.6|1977.6|1984.6|1978.6|1982.6|1976.6|24
1749214800000|2025-06-06 13:00:00|1984.6|1978.6|1982.6|1976.6|1985.5|1979.5|1981.4|1975.4|91
1749215100000|2025-06-06 13:05:00|1982.1|1976.1|1983.4|1977.4|1983.6|1977.6|1981.4|1975.4|45
1749215400000|2025-06-06 13:10:00|1983.1|1977.1|1984.4|1978.4|1985.1|1979.1|1982.6|1976.6|38
1749215700000|2025-06-06 13:15:00|1984.1|1978.1|1985.4|1979.4|1985.9|1979.9|1983.6|1977.6|48
1749216000000|2025-06-06 13:20:00|1985.6|1979.6|1983.6|1977.6|1985.6|1979.6|1983.4|1977.4|45
1749216300000|2025-06-06 13:25:00|1984.4|1978.4|1986.1|1980.1|1986.4|1980.4|1984.4|1978.4|18
1749216600000|2025-06-06 13:30:00|1986.4|1980.4|1986.6|1980.6|1986.9|1980.9|1985.4|1979.4|27
1749216900000|2025-06-06 13:35:00|1986.9|1980.9|1984.9|1978.9|1986.9|1980.9|1984.9|1978.9|29
1749217200000|2025-06-06 13:40:00|1984.4|1978.4|1984.6|1978.6|1985.9|1979.9|1984.4|1978.4|22
1749217500000|2025-06-06 13:45:00|1984.9|1978.9|1984.1|1978.1|1984.9|1978.9|1982.9|1976.9|22
1749217800000|2025-06-06 13:50:00|1984.6|1978.6|1982.4|1976.4|1985.1|1979.1|1982.1|1976.1|41
1749218100000|2025-06-06 13:55:00|1982.1|1976.1|1980.9|1974.9|1982.6|1976.6|1980.6|1974.6|37
1749218400000|2025-06-06 14:00:00|1980.6|1974.6|1980.9|1974.9|1981.1|1975.1|1979.1|1973.1|30
1749218700000|2025-06-06 14:05:00|1980.6|1974.6|1981.4|1975.4|1982.1|1976.1|1980.1|1974.1|26
1749219000000|2025-06-06 14:10:00|1981.1|1975.1|1981.6|1975.6|1981.9|1975.9|1980.9|1974.9|19
1749219300000|2025-06-06 14:15:00|1981.9|1975.9|1977.8|1971.8|1982.6|1976.6|1977.8|1971.8|25
1749219600000|2025-06-06 14:20:00|1978|1972|1978.4|1972.4|1979.1|1973.1|1977.1|1971.1|20
1749219900000|2025-06-06 14:25:00|1978.6|1972.6|1979.1|1973.1|1980.4|1974.4|1978.1|1972.1|25
1749220200000|2025-06-06 14:30:00|1979.4|1973.4|1980.6|1974.6|1980.6|1974.6|1979.1|1973.1|24
1749220500000|2025-06-06 14:35:00|1980.4|1974.4|1982.1|1976.1|1982.1|1976.1|1979.4|1973.4|12
1749220800000|2025-06-06 14:40:00|1981.9|1975.9|1982.4|1976.4|1983.6|1977.6|1980.9|1974.9|42
1749221100000|2025-06-06 14:45:00|1982.6|1976.6|1981.1|1975.1|1982.6|1976.6|1980.9|1974.9|30
1749221400000|2025-06-06 14:50:00|1980.9|1974.9|1980.9|1974.9|1981.9|1975.9|1980.1|1974.1|22
1749221700000|2025-06-06 14:55:00|1981.1|1975.1|1982.1|1976.1|1982.1|1976.1|1979.9|1973.9|29
1749222000000|2025-06-06 15:00:00|1982.4|1976.4|1985.6|1979.6|1985.9|1979.9|1982.4|1976.4|40
1749222300000|2025-06-06 15:05:00|1985.9|1979.9|1986.4|1980.4|1987.6|1981.6|1985.6|1979.6|20
1749222600000|2025-06-06 15:10:00|1986.6|1980.6|1986.9|1980.9|1987.6|1981.6|1985.9|1979.9|16
1749222900000|2025-06-06 15:15:00|1987.1|1981.1|1986.9|1980.9|1987.4|1981.4|1985.9|1979.9|16
1749223200000|2025-06-06 15:20:00|1987.1|1981.1|1987.1|1981.1|1988.1|1982.1|1986.6|1980.6|19
1749223500000|2025-06-06 15:25:00|1987.4|1981.4|1987.4|1981.4|1988.4|1982.4|1987.4|1981.4|19
1749223800000|2025-06-06 15:30:00|1987.1|1981.1|1988.9|1982.9|1989.1|1983.1|1986.9|1980.9|23
1749224100000|2025-06-06 15:35:00|1988.6|1982.6|1988.1|1982.1|1989.1|1983.1|1986.1|1980.1|20
1749224400000|2025-06-06 15:40:00|1988.4|1982.4|1989.6|1983.6|1990.1|1984.1|1988.4|1982.4|20
1749224700000|2025-06-06 15:45:00|1989.4|1983.4|1987.9|1981.9|1989.4|1983.4|1986.4|1980.4|30
1749225000000|2025-06-06 15:50:00|1988.1|1982.1|1986.4|1980.4|1988.9|1982.9|1986.4|1980.4|24
1749225300000|2025-06-06 15:55:00|1986.6|1980.6|1979.8|1973.8|1988.9|1982.9|1977.6|1971.6|178
1749225600000|2025-06-06 16:00:00|1979.6|1973.6|1981.9|1975.9|1981.9|1975.9|1979.3|1973.3|19
1749225900000|2025-06-06 16:05:00|1981.6|1975.6|1981.9|1975.9|1981.9|1975.9|1981.4|1975.4|6
1749226200000|2025-06-06 16:10:00|1981.6|1975.6|1981.1|1975.1|1981.9|1975.9|1981.1|1975.1|6
1749226500000|2025-06-06 16:15:00|1981.4|1975.4|1981.9|1975.9|1982.1|1976.1|1981.4|1975.4|5
1749226800000|2025-06-06 16:20:00|1981.6|1975.6|1982.9|1976.9|1982.9|1976.9|1980.4|1974.4|18
1749227100000|2025-06-06 16:25:00|1982.1|1976.1|1981.4|1975.4|1982.4|1976.4|1981.4|1975.4|5
1749227400000|2025-06-06 16:30:00|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1981.4|1975.4|5
1749227700000|2025-06-06 16:35:00|1981.4|1975.4|1981.4|1975.4|1981.6|1975.6|1981.1|1975.1|11
1749228000000|2025-06-06 16:40:00|1981.1|1975.1|1981.9|1975.9|1981.9|1975.9|1981.1|1975.1|6
1749228300000|2025-06-06 16:45:00|1981.6|1975.6|1982.1|1976.1|1982.1|1976.1|1981.6|1975.6|5
1749228600000|2025-06-06 16:50:00|1981.9|1975.9|1982.1|1976.1|1982.1|1976.1|1981.9|1975.9|4
1749228900000|2025-06-06 16:55:00|1981.9|1975.9|1981.4|1975.4|1981.9|1975.9|1980.8|1974.8|26
1749229200000|2025-06-06 17:00:00|1981.5|1975.5|1981.5|1975.5|1981.8|1975.8|1981.5|1975.5|6
1749229800000|2025-06-06 17:10:00|1981.6|1975.6|1981.5|1975.5|1981.8|1975.8|1981.5|1975.5|4
1749230100000|2025-06-06 17:15:00|1981.9|1975.9|1981.5|1975.5|1981.9|1975.9|1981.5|1975.5|2
1749230700000|2025-06-06 17:25:00|1981.3|1975.3|1981.3|1975.3|1981.3|1975.3|1981.3|1975.3|1
1749231600000|2025-06-06 17:40:00|1981|1975|1978.6|1972.6|1981|1975|1978.6|1972.6|10
1749231900000|2025-06-06 17:45:00|1978.9|1972.9|1978.1|1972.1|1978.9|1972.9|1978.1|1972.1|4
1749232200000|2025-06-06 17:50:00|1977.9|1971.9|1978|1972|1978.3|1972.3|1977.9|1971.9|5
1749232500000|2025-06-06 17:55:00|1984.5|1965.8|1985|1966.3|1985|1966.3|1984.5|1965.8|2
1749427200000|2025-06-09 00:00:00|1978.4|1972.4|1978.9|1972.9|1978.9|1972.9|1978.4|1972.4|2
1749427500000|2025-06-09 00:05:00|1979|1973|1979.8|1973.8|1982.4|1976.4|1979|1973|17
1749427800000|2025-06-09 00:10:00|1979.5|1973.5|1978.4|1972.4|1979.5|1973.5|1978.4|1972.4|8
1749428100000|2025-06-09 00:15:00|1978.8|1972.8|1979.1|1973.1|1979.1|1973.1|1978|1972|6
1749428700000|2025-06-09 00:25:00|1979.9|1973.9|1980.4|1974.4|1980.4|1974.4|1979.9|1973.9|2
1749429600000|2025-06-09 00:40:00|1981|1975|1981.8|1975.8|1982.4|1976.4|1981|1975|7
1749430200000|2025-06-09 00:50:00|1982|1976|1982.1|1976.1|1982.1|1976.1|1981.9|1975.9|3
1749430500000|2025-06-09 00:55:00|1982|1976|1983.3|1977.3|1983.3|1977.3|1981.9|1975.9|10
1749430800000|2025-06-09 01:00:00|1983|1977|1984.1|1978.1|1984.5|1978.5|1980.9|1974.9|30
1749431100000|2025-06-09 01:05:00|1984.8|1978.8|1984.3|1978.3|1986.3|1980.3|1983.9|1977.9|37
1749431400000|2025-06-09 01:10:00|1984.1|1978.1|1979.6|1973.6|1985.5|1979.5|1979.3|1973.3|60
1749431700000|2025-06-09 01:15:00|1979.8|1973.8|1983|1977|1983.5|1977.5|1979.8|1973.8|12
1749432000000|2025-06-09 01:20:00|1982.8|1976.8|1981.5|1975.5|1982.8|1976.8|1981.3|1975.3|7
1749432300000|2025-06-09 01:25:00|1981.3|1975.3|1981.5|1975.5|1981.8|1975.8|1981|1975|8
1749432600000|2025-06-09 01:30:00|1980.1|1974.1|1979.1|1973.1|1980.8|1974.8|1979.1|1973.1|18
1749432900000|2025-06-09 01:35:00|1979.3|1973.3|1980.3|1974.3|1980.4|1974.4|1979.3|1973.3|7
1749433200000|2025-06-09 01:40:00|1980.4|1974.4|1982.3|1976.3|1983.1|1977.1|1980.1|1974.1|14
1749433500000|2025-06-09 01:45:00|1982.5|1976.5|1981.1|1975.1|1982.5|1976.5|1980.8|1974.8|16
1749433800000|2025-06-09 01:50:00|1981|1975|1981|1975|1981.5|1975.5|1980.8|1974.8|16
1749434100000|2025-06-09 01:55:00|1981.1|1975.1|1981.6|1975.6|1981.6|1975.6|1980|1974|38
1749434400000|2025-06-09 02:00:00|1981|1975|1980.8|1974.8|1982.3|1976.3|1980.6|1974.6|25
1749434700000|2025-06-09 02:05:00|1980.5|1974.5|1980.3|1974.3|1980.8|1974.8|1979.9|1973.9|21
1749435000000|2025-06-09 02:10:00|1980|1974|1983.4|1977.4|1983.4|1977.4|1980|1974|29
1749435300000|2025-06-09 02:15:00|1984|1978|1982.6|1976.6|1984|1978|1982.6|1976.6|10
1749435600000|2025-06-09 02:20:00|1982.5|1976.5|1982.5|1976.5|1982.8|1976.8|1982.5|1976.5|4
1749435900000|2025-06-09 02:25:00|1982.8|1976.8|1983.3|1977.3|1983.3|1977.3|1982.4|1976.4|9
1749436200000|2025-06-09 02:30:00|1983.5|1977.5|1984.6|1978.6|1985.8|1979.8|1983.5|1977.5|18
1749436500000|2025-06-09 02:35:00|1984.8|1978.8|1984|1978|1984.8|1978.8|1984|1978|4
1749436800000|2025-06-09 02:40:00|1983.8|1977.8|1984|1978|1984|1978|1983.8|1977.8|2
1749437400000|2025-06-09 02:50:00|1984.3|1978.3|1984.3|1978.3|1984.5|1978.5|1984|1978|5
1749437700000|2025-06-09 02:55:00|1984|1978|1983.5|1977.5|1984|1978|1983.5|1977.5|3
1749438000000|2025-06-09 03:00:00|1983.6|1977.6|1983.8|1977.8|1984|1978|1983.6|1977.6|16
1749438300000|2025-06-09 03:05:00|1983.6|1977.6|1983.5|1977.5|1983.8|1977.8|1983.5|1977.5|4
1749438600000|2025-06-09 03:10:00|1983.4|1977.4|1983.4|1977.4|1983.5|1977.5|1983.4|1977.4|3
1749438900000|2025-06-09 03:15:00|1983.5|1977.5|1983.8|1977.8|1984|1978|1983.5|1977.5|6
1749439200000|2025-06-09 03:20:00|1983.6|1977.6|1982.1|1976.1|1983.6|1977.6|1982.1|1976.1|7
1749439500000|2025-06-09 03:25:00|1982.3|1976.3|1982.3|1976.3|1982.3|1976.3|1982.3|1976.3|1
1749439800000|2025-06-09 03:30:00|1982.5|1976.5|1982.8|1976.8|1982.8|1976.8|1982.5|1976.5|2
1749440100000|2025-06-09 03:35:00|1983.3|1977.3|1983|1977|1983.3|1977.3|1983|1977|2
1749440400000|2025-06-09 03:40:00|1983.3|1977.3|1983.5|1977.5|1983.5|1977.5|1983.3|1977.3|2
1749441600000|2025-06-09 04:00:00|1983.3|1977.3|1983.5|1977.5|1983.5|1977.5|1983.3|1977.3|5
1749441900000|2025-06-09 04:05:00|1983.6|1977.6|1983|1977|1983.6|1977.6|1983|1977|3
1749442200000|2025-06-09 04:10:00|1983.3|1977.3|1983.5|1977.5|1983.5|1977.5|1983.3|1977.3|3
1749442500000|2025-06-09 04:15:00|1983.6|1977.6|1984.1|1978.1|1984.1|1978.1|1983.5|1977.5|5
1749443100000|2025-06-09 04:25:00|1984|1978|1984|1978|1984|1978|1984|1978|1
1749443400000|2025-06-09 04:30:00|1983.9|1977.9|1983.5|1977.5|1983.9|1977.9|1983.5|1977.5|4
1749443700000|2025-06-09 04:35:00|1983.3|1977.3|1983.5|1977.5|1983.5|1977.5|1983.3|1977.3|2
1749444000000|2025-06-09 04:40:00|1983.3|1977.3|1983.3|1977.3|1983.5|1977.5|1983.3|1977.3|17
1749444300000|2025-06-09 04:45:00|1983.5|1977.5|1983.1|1977.1|1983.5|1977.5|1983|1977|4
1749444600000|2025-06-09 04:50:00|1983|1977|1983|1977|1983|1977|1983|1977|1
1749444900000|2025-06-09 04:55:00|1982.9|1976.9|1982.9|1976.9|1982.9|1976.9|1982.9|1976.9|1
1749445200000|2025-06-09 05:00:00|1983|1977|1980.4|1974.4|1983|1977|1980.4|1974.4|18
1749445500000|2025-06-09 05:05:00|1980.1|1974.1|1979.8|1973.8|1980.4|1974.4|1978.8|1972.8|15
1749445800000|2025-06-09 05:10:00|1979.5|1973.5|1979.1|1973.1|1979.6|1973.6|1979.1|1973.1|15
1749446100000|2025-06-09 05:15:00|1979|1973|1978.6|1972.6|1979|1973|1978.6|1972.6|3
1749446400000|2025-06-09 05:20:00|1978.4|1972.4|1978.5|1972.5|1978.6|1972.6|1978.4|1972.4|7
1749446700000|2025-06-09 05:25:00|1978.3|1972.3|1979.3|1973.3|1979.3|1973.3|1977.9|1971.9|12
1749447000000|2025-06-09 05:30:00|1979|1973|1978.5|1972.5|1979.3|1973.3|1978.1|1972.1|36
1749447300000|2025-06-09 05:35:00|1978.3|1972.3|1977.4|1971.4|1978.5|1972.5|1977.4|1971.4|22
1749447600000|2025-06-09 05:40:00|1977.1|1971.1|1976.9|1970.9|1977.3|1971.3|1976.8|1970.8|10
1749447900000|2025-06-09 05:45:00|1976.8|1970.8|1978|1972|1978|1972|1976.8|1970.8|10
1749448200000|2025-06-09 05:50:00|1978.3|1972.3|1980|1974|1980|1974|1978.3|1972.3|15
1749448500000|2025-06-09 05:55:00|1980.1|1974.1|1981.3|1975.3|1981.3|1975.3|1980.1|1974.1|17
1749448800000|2025-06-09 06:00:00|1981|1975|1979.6|1973.6|1981|1975|1979|1973|21
1749449100000|2025-06-09 06:05:00|1979.5|1973.5|1978.8|1972.8|1979.6|1973.6|1978.3|1972.3|20
1749449400000|2025-06-09 06:10:00|1979|1973|1980|1974|1980|1974|1978|1972|35
1749449700000|2025-06-09 06:15:00|1980.1|1974.1|1979.4|1973.4|1980.1|1974.1|1979.4|1973.4|7
1749450000000|2025-06-09 06:20:00|1979.3|1973.3|1980.5|1974.5|1981.5|1975.5|1979.3|1973.3|21
1749450300000|2025-06-09 06:25:00|1980.6|1974.6|1981.5|1975.5|1981.5|1975.5|1979.6|1973.6|22
1749450600000|2025-06-09 06:30:00|1981.4|1975.4|1981|1975|1981.8|1975.8|1980.8|1974.8|13
1749450900000|2025-06-09 06:35:00|1980.8|1974.8|1980.8|1974.8|1980.8|1974.8|1980.5|1974.5|3
1749451200000|2025-06-09 06:40:00|1981|1975|1982.1|1976.1|1982.1|1976.1|1981|1975|6
1749451500000|2025-06-09 06:45:00|1982.4|1976.4|1983.8|1977.8|1983.9|1977.9|1982.1|1976.1|11
1749451800000|2025-06-09 06:50:00|1983.9|1977.9|1983.5|1977.5|1984.4|1978.4|1982.4|1976.4|29
1749452100000|2025-06-09 06:55:00|1983.6|1977.6|1985.3|1979.3|1985.9|1979.9|1983.6|1977.6|21
1749452400000|2025-06-09 07:00:00|1985.5|1979.5|1982.5|1976.5|1986|1980|1980.8|1974.8|86
1749452700000|2025-06-09 07:05:00|1982.8|1976.8|1981.4|1975.4|1983.8|1977.8|1980.9|1974.9|44
1749453000000|2025-06-09 07:10:00|1981.1|1975.1|1982.4|1976.4|1982.4|1976.4|1979.4|1973.4|36
1749453300000|2025-06-09 07:15:00|1982.1|1976.1|1983.6|1977.6|1983.9|1977.9|1981.6|1975.6|35
1749453600000|2025-06-09 07:20:00|1983.4|1977.4|1984.1|1978.1|1984.1|1978.1|1982.9|1976.9|14
1749453900000|2025-06-09 07:25:00|1983.9|1977.9|1983.1|1977.1|1983.9|1977.9|1983.1|1977.1|6
1749454200000|2025-06-09 07:30:00|1982.9|1976.9|1983.6|1977.6|1983.9|1977.9|1981.6|1975.6|38
1749454500000|2025-06-09 07:35:00|1983.9|1977.9|1984.1|1978.1|1985.1|1979.1|1983.9|1977.9|19
1749454800000|2025-06-09 07:40:00|1983.9|1977.9|1983.4|1977.4|1983.9|1977.9|1982.9|1976.9|13
1749455100000|2025-06-09 07:45:00|1983.6|1977.6|1982.9|1976.9|1984.1|1978.1|1981.6|1975.6|26
1749455400000|2025-06-09 07:50:00|1983.1|1977.1|1985.1|1979.1|1985.1|1979.1|1983.1|1977.1|15
1749455700000|2025-06-09 07:55:00|1984.9|1978.9|1985.6|1979.6|1985.6|1979.6|1983.9|1977.9|18
1749456000000|2025-06-09 08:00:00|1988.9|1982.9|1990.4|1984.4|1992.1|1986.1|1988.5|1982.5|100
1749456300000|2025-06-09 08:05:00|1990.6|1984.6|1990.4|1984.4|1990.9|1984.9|1989.9|1983.9|42
1749456600000|2025-06-09 08:10:00|1990.1|1984.1|1992.1|1986.1|1992.9|1986.9|1989.9|1983.9|40
1749456900000|2025-06-09 08:15:00|1991.9|1985.9|1991.6|1985.6|1991.9|1985.9|1990.1|1984.1|24
1749457200000|2025-06-09 08:20:00|1991.9|1985.9|1991.1|1985.1|1991.9|1985.9|1990.9|1984.9|9
1749457500000|2025-06-09 08:25:00|1991.4|1985.4|1990.9|1984.9|1991.6|1985.6|1990.9|1984.9|20
1749457800000|2025-06-09 08:30:00|1991.1|1985.1|1990.4|1984.4|1992.1|1986.1|1990.4|1984.4|17
1749458100000|2025-06-09 08:35:00|1990.1|1984.1|1990.4|1984.4|1991.1|1985.1|1989.4|1983.4|15
1749458400000|2025-06-09 08:40:00|1990.6|1984.6|1988.9|1982.9|1990.6|1984.6|1988.9|1982.9|23
1749458700000|2025-06-09 08:45:00|1989.1|1983.1|1986.6|1980.6|1989.1|1983.1|1986.6|1980.6|31
1749459000000|2025-06-09 08:50:00|1987.1|1981.1|1987.6|1981.6|1988.6|1982.6|1986.4|1980.4|30
1749459300000|2025-06-09 08:55:00|1987.4|1981.4|1989.4|1983.4|1989.9|1983.9|1987.4|1981.4|33
1749459600000|2025-06-09 09:00:00|1989.6|1983.6|1992.9|1986.9|1993.4|1987.4|1988.9|1982.9|23
1749459900000|2025-06-09 09:05:00|1993.1|1987.1|1995.1|1989.1|1995.6|1989.6|1993.1|1987.1|34
1749460200000|2025-06-09 09:10:00|1995.4|1989.4|1995.6|1989.6|1995.6|1989.6|1995.1|1989.1|10
1749460500000|2025-06-09 09:15:00|1995.9|1989.9|1993.9|1987.9|1996.4|1990.4|1993.4|1987.4|24
1749460800000|2025-06-09 09:20:00|1994.4|1988.4|1991.9|1985.9|1994.4|1988.4|1991.4|1985.4|27
1749461100000|2025-06-09 09:25:00|1992.1|1986.1|1992.1|1986.1|1992.6|1986.6|1991.9|1985.9|7
1749461400000|2025-06-09 09:30:00|1991.9|1985.9|1994.1|1988.1|1994.1|1988.1|1991.9|1985.9|18
1749461700000|2025-06-09 09:35:00|1994.4|1988.4|1991.9|1985.9|1994.4|1988.4|1991.9|1985.9|15
1749462000000|2025-06-09 09:40:00|1992.1|1986.1|1992.4|1986.4|1992.6|1986.6|1991.4|1985.4|11
1749462300000|2025-06-09 09:45:00|1992.1|1986.1|1990.6|1984.6|1992.1|1986.1|1990.6|1984.6|9
1749462600000|2025-06-09 09:50:00|1990.4|1984.4|1990.1|1984.1|1990.6|1984.6|1989.6|1983.6|11
1749462900000|2025-06-09 09:55:00|1989.9|1983.9|1989.6|1983.6|1989.9|1983.9|1989.1|1983.1|12
1749463200000|2025-06-09 10:00:00|1989.9|1983.9|1990.4|1984.4|1990.6|1984.6|1989.9|1983.9|13
1749463500000|2025-06-09 10:05:00|1990.6|1984.6|1990.4|1984.4|1990.6|1984.6|1990.4|1984.4|2
1749463800000|2025-06-09 10:10:00|1990.1|1984.1|1990.4|1984.4|1990.4|1984.4|1990.1|1984.1|6
1749464100000|2025-06-09 10:15:00|1990.6|1984.6|1990.4|1984.4|1990.6|1984.6|1990.1|1984.1|14
1749464400000|2025-06-09 10:20:00|1990.6|1984.6|1990.6|1984.6|1990.6|1984.6|1990.4|1984.4|3
1749464700000|2025-06-09 10:25:00|1990.4|1984.4|1990.4|1984.4|1990.6|1984.6|1990.1|1984.1|7
1749465000000|2025-06-09 10:30:00|1990.6|1984.6|1992.1|1986.1|1992.1|1986.1|1990.6|1984.6|15
1749465300000|2025-06-09 10:35:00|1991.9|1985.9|1991.9|1985.9|1992.1|1986.1|1991.9|1985.9|19
1749465600000|2025-06-09 10:40:00|1991.6|1985.6|1989.6|1983.6|1991.6|1985.6|1989.6|1983.6|9
1749465900000|2025-06-09 10:45:00|1989.9|1983.9|1991.1|1985.1|1991.1|1985.1|1989.9|1983.9|10
1749466200000|2025-06-09 10:50:00|1991.4|1985.4|1991.6|1985.6|1991.6|1985.6|1991.1|1985.1|8
1749466500000|2025-06-09 10:55:00|1991.4|1985.4|1990.9|1984.9|1991.6|1985.6|1990.9|1984.9|7
1749466800000|2025-06-09 11:00:00|1991.1|1985.1|1991.9|1985.9|1991.9|1985.9|1989.9|1983.9|20
1749467100000|2025-06-09 11:05:00|1992.1|1986.1|1991.9|1985.9|1992.1|1986.1|1991.9|1985.9|4
1749467400000|2025-06-09 11:10:00|1991.6|1985.6|1992.6|1986.6|1992.6|1986.6|1991.6|1985.6|12
1749467700000|2025-06-09 11:15:00|1992.9|1986.9|1992.6|1986.6|1992.9|1986.9|1992.6|1986.6|2
1749468000000|2025-06-09 11:20:00|1992.4|1986.4|1992.6|1986.6|1992.9|1986.9|1992.4|1986.4|8
1749468300000|2025-06-09 11:25:00|1992.4|1986.4|1992.6|1986.6|1992.6|1986.6|1992.4|1986.4|8
1749468600000|2025-06-09 11:30:00|1992.9|1986.9|1990.4|1984.4|1992.9|1986.9|1990.1|1984.1|27
1749468900000|2025-06-09 11:35:00|1990.6|1984.6|1990.4|1984.4|1990.6|1984.6|1990.1|1984.1|8
1749469200000|2025-06-09 11:40:00|1990.1|1984.1|1990.1|1984.1|1990.6|1984.6|1989.9|1983.9|17
1749469500000|2025-06-09 11:45:00|1990.4|1984.4|1991.4|1985.4|1991.6|1985.6|1990.4|1984.4|11
1749469800000|2025-06-09 11:50:00|1991.1|1985.1|1990.6|1984.6|1991.1|1985.1|1990.1|1984.1|11
1749470100000|2025-06-09 11:55:00|1990.9|1984.9|1991.9|1985.9|1991.9|1985.9|1990.1|1984.1|21
1749470400000|2025-06-09 12:00:00|1992.1|1986.1|1993.1|1987.1|1993.6|1987.6|1992.1|1986.1|12
1749470700000|2025-06-09 12:05:00|1993.4|1987.4|1993.9|1987.9|1993.9|1987.9|1992.9|1986.9|13
1749471000000|2025-06-09 12:10:00|1994.1|1988.1|1994.4|1988.4|1994.9|1988.9|1993.4|1987.4|17
1749471300000|2025-06-09 12:15:00|1994.1|1988.1|1993.9|1987.9|1994.4|1988.4|1993.4|1987.4|8
1749471600000|2025-06-09 12:20:00|1993.6|1987.6|1993.1|1987.1|1993.6|1987.6|1991.4|1985.4|20
1749471900000|2025-06-09 12:25:00|1992.9|1986.9|1990.4|1984.4|1992.9|1986.9|1990.4|1984.4|17
1749472200000|2025-06-09 12:30:00|1990.6|1984.6|1990.9|1984.9|1990.9|1984.9|1990.4|1984.4|6
1749472500000|2025-06-09 12:35:00|1990.6|1984.6|1990.9|1984.9|1991.1|1985.1|1990.6|1984.6|8
1749472800000|2025-06-09 12:40:00|1991.1|1985.1|1990.9|1984.9|1991.1|1985.1|1990.6|1984.6|8
1749473100000|2025-06-09 12:45:00|1990.6|1984.6|1991.4|1985.4|1991.4|1985.4|1990.6|1984.6|4
1749473400000|2025-06-09 12:50:00|1991.1|1985.1|1992.1|1986.1|1992.1|1986.1|1991.1|1985.1|7
1749473700000|2025-06-09 12:55:00|1991.9|1985.9|1992.1|1986.1|1992.1|1986.1|1991.6|1985.6|12
1749474000000|2025-06-09 13:00:00|1992.4|1986.4|1992.4|1986.4|1994.5|1988.5|1992.1|1986.1|82
1749474300000|2025-06-09 13:05:00|1992.1|1986.1|1990.9|1984.9|1992.1|1986.1|1990.4|1984.4|31
1749474600000|2025-06-09 13:10:00|1991.1|1985.1|1989.6|1983.6|1991.1|1985.1|1989.4|1983.4|24
1749474900000|2025-06-09 13:15:00|1989.1|1983.1|1990.6|1984.6|1990.6|1984.6|1989.1|1983.1|40
1749475200000|2025-06-09 13:20:00|1990.9|1984.9|1990.1|1984.1|1991.4|1985.4|1988.9|1982.9|22
1749475500000|2025-06-09 13:25:00|1989.9|1983.9|1990.9|1984.9|1991.1|1985.1|1989.9|1983.9|16
1749475800000|2025-06-09 13:30:00|1991.1|1985.1|1989.8|1983.8|1991.6|1985.6|1989.4|1983.4|35
1749476100000|2025-06-09 13:35:00|1990|1984|1990.6|1984.6|1990.9|1984.9|1989.6|1983.6|19
1749476400000|2025-06-09 13:40:00|1989.9|1983.9|1992.6|1986.6|1993.1|1987.1|1989.9|1983.9|25
1749476700000|2025-06-09 13:45:00|1992.9|1986.9|1992.6|1986.6|1992.9|1986.9|1991.6|1985.6|20
1749477000000|2025-06-09 13:50:00|1992.4|1986.4|1993.9|1987.9|1993.9|1987.9|1991.4|1985.4|20
1749477300000|2025-06-09 13:55:00|1993.6|1987.6|1992.6|1986.6|1993.6|1987.6|1992.1|1986.1|16
1749477600000|2025-06-09 14:00:00|1992.9|1986.9|1992.9|1986.9|1992.9|1986.9|1992.1|1986.1|7
1749477900000|2025-06-09 14:05:00|1992.6|1986.6|1991.6|1985.6|1992.9|1986.9|1991.6|1985.6|18
1749478200000|2025-06-09 14:10:00|1991.9|1985.9|1991.9|1985.9|1992.1|1986.1|1991.6|1985.6|7
1749478500000|2025-06-09 14:15:00|1992.1|1986.1|1990.1|1984.1|1992.4|1986.4|1990.1|1984.1|25
1749478800000|2025-06-09 14:20:00|1990.4|1984.4|1992.1|1986.1|1992.4|1986.4|1990.4|1984.4|15
1749479100000|2025-06-09 14:25:00|1991.9|1985.9|1991.4|1985.4|1992.4|1986.4|1991.4|1985.4|21
1749479400000|2025-06-09 14:30:00|1991.6|1985.6|1993.1|1987.1|1993.1|1987.1|1991.1|1985.1|22
1749479700000|2025-06-09 14:35:00|1992.9|1986.9|1992.4|1986.4|1992.9|1986.9|1992.1|1986.1|10
1749480000000|2025-06-09 14:40:00|1992.6|1986.6|1993.9|1987.9|1993.9|1987.9|1992.4|1986.4|9
1749480300000|2025-06-09 14:45:00|1994.1|1988.1|1994.1|1988.1|1994.4|1988.4|1993.4|1987.4|16
1749480600000|2025-06-09 14:50:00|1993.9|1987.9|1993.9|1987.9|1994.1|1988.1|1993.4|1987.4|8
1749480900000|2025-06-09 14:55:00|1994.1|1988.1|1993.6|1987.6|1994.1|1988.1|1992.9|1986.9|12
1749481200000|2025-06-09 15:00:00|1993.9|1987.9|1996.1|1990.1|1996.4|1990.4|1993.6|1987.6|16
1749481500000|2025-06-09 15:05:00|1995.9|1989.9|1995.4|1989.4|1995.9|1989.9|1995.1|1989.1|16
1749481800000|2025-06-09 15:10:00|1995.6|1989.6|1995.9|1989.9|1995.9|1989.9|1995.4|1989.4|6
1749482100000|2025-06-09 15:15:00|1995.6|1989.6|1994.9|1988.9|1995.6|1989.6|1994.4|1988.4|14
1749482400000|2025-06-09 15:20:00|1995.1|1989.1|1995.4|1989.4|1995.4|1989.4|1995.1|1989.1|2
1749482700000|2025-06-09 15:25:00|1995.6|1989.6|1995.1|1989.1|1995.9|1989.9|1995.1|1989.1|13
1749483000000|2025-06-09 15:30:00|1995.4|1989.4|1995.9|1989.9|1995.9|1989.9|1995.1|1989.1|7
1749483300000|2025-06-09 15:35:00|1995.4|1989.4|1994.6|1988.6|1995.4|1989.4|1994.1|1988.1|8
1749483600000|2025-06-09 15:40:00|1994.9|1988.9|1994.9|1988.9|1995.9|1989.9|1994.9|1988.9|10
1749483900000|2025-06-09 15:45:00|1995.1|1989.1|1991.9|1985.9|1995.1|1989.1|1991.8|1985.8|19
1749484200000|2025-06-09 15:50:00|1991.6|1985.6|1991.1|1985.1|1993.1|1987.1|1990.6|1984.6|22
1749484500000|2025-06-09 15:55:00|1990.9|1984.9|1989.8|1983.8|1991.3|1985.3|1988.8|1982.8|89
1749484800000|2025-06-09 16:00:00|1989.4|1983.4|1989.9|1983.9|1990.9|1984.9|1989.4|1983.4|13
1749485100000|2025-06-09 16:05:00|1990.6|1984.6|1991.4|1985.4|1992.1|1986.1|1990.6|1984.6|18
1749485400000|2025-06-09 16:10:00|1991.6|1985.6|1992.4|1986.4|1992.4|1986.4|1991.4|1985.4|5
1749485700000|2025-06-09 16:15:00|1992.6|1986.6|1993.4|1987.4|1993.6|1987.6|1992.6|1986.6|5
1749486000000|2025-06-09 16:20:00|1993.6|1987.6|1993.4|1987.4|1993.6|1987.6|1993.1|1987.1|4
1749486300000|2025-06-09 16:25:00|1994.1|1988.1|1992.9|1986.9|1994.1|1988.1|1992.6|1986.6|9
1749486600000|2025-06-09 16:30:00|1993.1|1987.1|1992.9|1986.9|1993.1|1987.1|1992.9|1986.9|4
1749486900000|2025-06-09 16:35:00|1992.6|1986.6|1992.6|1986.6|1992.9|1986.9|1992.6|1986.6|3
1749487200000|2025-06-09 16:40:00|1993.6|1987.6|1993.1|1987.1|1993.6|1987.6|1993.1|1987.1|2
1749487800000|2025-06-09 16:50:00|1992.9|1986.9|1992.9|1986.9|1992.9|1986.9|1992.4|1986.4|5
1749488100000|2025-06-09 16:55:00|1992.4|1986.4|1991.8|1985.8|1992.5|1986.5|1991.5|1985.5|20
1749488400000|2025-06-09 17:00:00|1991.5|1985.5|1990.9|1984.9|1991.5|1985.5|1989.9|1983.9|9
1749489300000|2025-06-09 17:15:00|1990.8|1984.8|1990.6|1984.6|1990.8|1984.8|1990.6|1984.6|2
1749489600000|2025-06-09 17:20:00|1990.8|1984.8|1990.8|1984.8|1990.8|1984.8|1990.8|1984.8|1
1749490200000|2025-06-09 17:30:00|1990.9|1984.9|1991.3|1985.3|1991.3|1985.3|1990.9|1984.9|3
1749490800000|2025-06-09 17:40:00|1991.4|1985.4|1991.6|1985.6|1991.6|1985.6|1991.4|1985.4|2
1749491100000|2025-06-09 17:45:00|1991.4|1985.4|1992|1986|1992|1986|1991.4|1985.4|4
1749491700000|2025-06-09 17:55:00|1998.5|1979.8|1998.5|1979.8|1999|1980.3|1998.5|1979.8|5
1749513600000|2025-06-10 00:00:00|1989.4|1983.4|1991.5|1985.5|1991.9|1985.9|1989.4|1983.4|8
1749513900000|2025-06-10 00:05:00|1991.4|1985.4|1990.4|1984.4|1991.4|1985.4|1990.4|1984.4|4
1749514200000|2025-06-10 00:10:00|1990.5|1984.5|1990.5|1984.5|1990.5|1984.5|1990.5|1984.5|1
1749514500000|2025-06-10 00:15:00|1990.8|1984.8|1990.5|1984.5|1990.8|1984.8|1990.5|1984.5|4
1749515100000|2025-06-10 00:25:00|1990.3|1984.3|1989.9|1983.9|1990.3|1984.3|1989.9|1983.9|2
1749515400000|2025-06-10 00:30:00|1989.6|1983.6|1989.6|1983.6|1989.6|1983.6|1989.6|1983.6|1
1749515700000|2025-06-10 00:35:00|1989.4|1983.4|1990.3|1984.3|1990.3|1984.3|1989|1983|5
1749517200000|2025-06-10 01:00:00|1989.5|1983.5|1990.8|1984.8|1991.1|1985.1|1988|1982|26
1749517500000|2025-06-10 01:05:00|1991.3|1985.3|1992.9|1986.9|1993.1|1987.1|1990.8|1984.8|23
1749517800000|2025-06-10 01:10:00|1992.6|1986.6|1992.9|1986.9|1994.1|1988.1|1992.6|1986.6|29
1749518100000|2025-06-10 01:15:00|1992.5|1986.5|1992.6|1986.6|1993.1|1987.1|1992.4|1986.4|11
1749518400000|2025-06-10 01:20:00|1993.1|1987.1|1992.4|1986.4|1993.1|1987.1|1992.1|1986.1|31
1749518700000|2025-06-10 01:25:00|1992.1|1986.1|1990.6|1984.6|1992.4|1986.4|1990.4|1984.4|18
1749519000000|2025-06-10 01:30:00|1990.9|1984.9|1990.5|1984.5|1991.6|1985.6|1990.4|1984.4|33
1749519300000|2025-06-10 01:35:00|1990.4|1984.4|1990.6|1984.6|1991.3|1985.3|1990.1|1984.1|14
1749519600000|2025-06-10 01:40:00|1990.5|1984.5|1989.5|1983.5|1990.5|1984.5|1989|1983|18
1749519900000|2025-06-10 01:45:00|1989.4|1983.4|1989.8|1983.8|1990.1|1984.1|1989.3|1983.3|10
1749520200000|2025-06-10 01:50:00|1989.5|1983.5|1989.8|1983.8|1990|1984|1989.3|1983.3|14
1749520500000|2025-06-10 01:55:00|1989.9|1983.9|1990.3|1984.3|1990.4|1984.4|1989.8|1983.8|8
1749520800000|2025-06-10 02:00:00|1989.8|1983.8|1989.9|1983.9|1990.8|1984.8|1988.8|1982.8|25
1749521100000|2025-06-10 02:05:00|1989.8|1983.8|1990.8|1984.8|1990.9|1984.9|1989.5|1983.5|26
1749521400000|2025-06-10 02:10:00|1990.5|1984.5|1989.5|1983.5|1990.9|1984.9|1989.5|1983.5|27
1749521700000|2025-06-10 02:15:00|1989.9|1983.9|1989.4|1983.4|1990|1984|1989.4|1983.4|12
1749522000000|2025-06-10 02:20:00|1989.1|1983.1|1988.5|1982.5|1989.1|1983.1|1988.3|1982.3|9
1749522300000|2025-06-10 02:25:00|1988.3|1982.3|1989.4|1983.4|1989.4|1983.4|1988|1982|10
1749522600000|2025-06-10 02:30:00|1989|1983|1989.5|1983.5|1990.6|1984.6|1988.8|1982.8|55
1749522900000|2025-06-10 02:35:00|1989.3|1983.3|1989.1|1983.1|1990.3|1984.3|1988.5|1982.5|20
1749523200000|2025-06-10 02:40:00|1990|1984|1989.3|1983.3|1990.1|1984.1|1989|1983|18
1749523800000|2025-06-10 02:50:00|1989|1983|1990.3|1984.3|1990.9|1984.9|1989|1983|13
1749524100000|2025-06-10 02:55:00|1990.5|1984.5|1990|1984|1990.8|1984.8|1990|1984|21
1749524400000|2025-06-10 03:00:00|1989.8|1983.8|1989.6|1983.6|1989.8|1983.8|1988.5|1982.5|15
1749524700000|2025-06-10 03:05:00|1990.1|1984.1|1990.3|1984.3|1990.9|1984.9|1989.4|1983.4|40
1749525000000|2025-06-10 03:10:00|1990.4|1984.4|1989.8|1983.8|1990.6|1984.6|1989.6|1983.6|38
1749525300000|2025-06-10 03:15:00|1990.1|1984.1|1990.4|1984.4|1990.4|1984.4|1989.6|1983.6|17
1749525600000|2025-06-10 03:20:00|1990.3|1984.3|1990.4|1984.4|1990.4|1984.4|1990.3|1984.3|2
1749525900000|2025-06-10 03:25:00|1990.6|1984.6|1990.5|1984.5|1991.6|1985.6|1990.3|1984.3|24
1749526200000|2025-06-10 03:30:00|1991|1985|1990.3|1984.3|1991|1985|1990.3|1984.3|7
1749526500000|2025-06-10 03:35:00|1990.1|1984.1|1989.3|1983.3|1990.1|1984.1|1989.3|1983.3|5
1749526800000|2025-06-10 03:40:00|1989|1983|1989.8|1983.8|1989.8|1983.8|1989|1983|3
1749528300000|2025-06-10 04:05:00|1989.5|1983.5|1989.8|1983.8|1989.8|1983.8|1989.5|1983.5|2
1749528600000|2025-06-10 04:10:00|1990.3|1984.3|1990.3|1984.3|1990.3|1984.3|1990.3|1984.3|1
1749528900000|2025-06-10 04:15:00|1990|1984|1990|1984|1990|1984|1989.8|1983.8|4
1749529200000|2025-06-10 04:20:00|1990.3|1984.3|1990.3|1984.3|1990.3|1984.3|1990.3|1984.3|1
1749529500000|2025-06-10 04:25:00|1990|1984|1990|1984|1990|1984|1990|1984|1
1749529800000|2025-06-10 04:30:00|1990.3|1984.3|1990.4|1984.4|1990.4|1984.4|1990.3|1984.3|2
1749530100000|2025-06-10 04:35:00|1990.3|1984.3|1990.4|1984.4|1990.4|1984.4|1990.3|1984.3|2
1749531600000|2025-06-10 05:00:00|1990.6|1984.6|1990.5|1984.5|1990.6|1984.6|1990.3|1984.3|4
1749532200000|2025-06-10 05:10:00|1990.4|1984.4|1990.4|1984.4|1990.4|1984.4|1990.4|1984.4|1
1749532500000|2025-06-10 05:15:00|1990.3|1984.3|1989.8|1983.8|1990.3|1984.3|1989.8|1983.8|4
1749532800000|2025-06-10 05:20:00|1989.5|1983.5|1989.3|1983.3|1989.5|1983.5|1989.3|1983.3|3
1749533100000|2025-06-10 05:25:00|1989|1983|1989.8|1983.8|1990|1984|1988.8|1982.8|13
1749533400000|2025-06-10 05:30:00|1990|1984|1990.8|1984.8|1990.8|1984.8|1988.6|1982.6|30
1749533700000|2025-06-10 05:35:00|1991|1985|1991.9|1985.9|1991.9|1985.9|1990.6|1984.6|10
1749534000000|2025-06-10 05:40:00|1991.8|1985.8|1991.5|1985.5|1991.8|1985.8|1991.3|1985.3|12
1749534300000|2025-06-10 05:45:00|1991.6|1985.6|1990.9|1984.9|1991.8|1985.8|1990.9|1984.9|19
1749534600000|2025-06-10 05:50:00|1991|1985|1991|1985|1991|1985|1990.6|1984.6|19
1749534900000|2025-06-10 05:55:00|1990.9|1984.9|1991|1985|1991.5|1985.5|1990.6|1984.6|12
1749535200000|2025-06-10 06:00:00|1990.9|1984.9|1992|1986|1992|1986|1990.3|1984.3|19
1749535500000|2025-06-10 06:05:00|1992.3|1986.3|1991.4|1985.4|1992.3|1986.3|1991.3|1985.3|10
1749535800000|2025-06-10 06:10:00|1991.3|1985.3|1991.5|1985.5|1991.5|1985.5|1990.5|1984.5|9
1749536100000|2025-06-10 06:15:00|1991.6|1985.6|1991.9|1985.9|1991.9|1985.9|1991.5|1985.5|4
1749536400000|2025-06-10 06:20:00|1992.1|1986.1|1992.6|1986.6|1992.8|1986.8|1992.1|1986.1|9
1749536700000|2025-06-10 06:25:00|1993.1|1987.1|1992.3|1986.3|1993.4|1987.4|1991.5|1985.5|15
1749537000000|2025-06-10 06:30:00|1992.5|1986.5|1992.1|1986.1|1992.6|1986.6|1992|1986|10
1749537300000|2025-06-10 06:35:00|1992.3|1986.3|1992|1986|1992.6|1986.6|1992|1986|13
1749537600000|2025-06-10 06:40:00|1992.3|1986.3|1992|1986|1992.3|1986.3|1992|1986|2
1749537900000|2025-06-10 06:45:00|1991.8|1985.8|1991.8|1985.8|1991.8|1985.8|1991.8|1985.8|1
1749538200000|2025-06-10 06:50:00|1991.5|1985.5|1990.1|1984.1|1991.5|1985.5|1989.6|1983.6|23
1749538500000|2025-06-10 06:55:00|1990|1984|1990.6|1984.6|1991.6|1985.6|1990|1984|46
1749538800000|2025-06-10 07:00:00|1990.5|1984.5|1997.8|1991.8|1997.8|1991.8|1987.3|1981.3|82
1749539100000|2025-06-10 07:05:00|1997.6|1991.6|1996.1|1990.1|1998|1992|1996.1|1990.1|18
1749539400000|2025-06-10 07:10:00|1995.9|1989.9|1996.9|1990.9|1998.1|1992.1|1995.9|1989.9|17
1749539700000|2025-06-10 07:15:00|1996.6|1990.6|1992.9|1986.9|1996.6|1990.6|1992.9|1986.9|25
1749540000000|2025-06-10 07:20:00|1992.6|1986.6|1992.6|1986.6|1993.6|1987.6|1990.9|1984.9|50
1749540300000|2025-06-10 07:25:00|1992.9|1986.9|1993.4|1987.4|1993.9|1987.9|1992.4|1986.4|23
1749540600000|2025-06-10 07:30:00|1993.6|1987.6|1993.5|1987.5|1994.5|1988.5|1991.1|1985.1|74
1749540900000|2025-06-10 07:35:00|1993.4|1987.4|1991.4|1985.4|1993.4|1987.4|1988.9|1982.9|60
1749541200000|2025-06-10 07:40:00|1991.1|1985.1|1988|1982|1991.4|1985.4|1986.6|1980.6|58
1749541500000|2025-06-10 07:45:00|1988.5|1982.5|1986.1|1980.1|1988.5|1982.5|1986.1|1980.1|34
1749541800000|2025-06-10 07:50:00|1987.1|1981.1|1989.4|1983.4|1989.4|1983.4|1985.9|1979.9|20
1749542100000|2025-06-10 07:55:00|1989.1|1983.1|1988.4|1982.4|1991.4|1985.4|1988.4|1982.4|34
1749542400000|2025-06-10 08:00:00|1988.6|1982.6|1993.1|1987.1|1993.6|1987.6|1988.6|1982.6|82
1749542700000|2025-06-10 08:05:00|1992.9|1986.9|1990.4|1984.4|1993.4|1987.4|1990.1|1984.1|55
1749543000000|2025-06-10 08:10:00|1990.1|1984.1|1988.4|1982.4|1990.6|1984.6|1987.6|1981.6|47
1749543300000|2025-06-10 08:15:00|1988.1|1982.1|1986.6|1980.6|1988.6|1982.6|1984.9|1978.9|23
1749543600000|2025-06-10 08:20:00|1986.4|1980.4|1985.6|1979.6|1986.4|1980.4|1984.4|1978.4|17
1749543900000|2025-06-10 08:25:00|1984.9|1978.9|1985.4|1979.4|1985.9|1979.9|1984.6|1978.6|23
1749544200000|2025-06-10 08:30:00|1984.9|1978.9|1984.4|1978.4|1985.6|1979.6|1983.9|1977.9|24
1749544500000|2025-06-10 08:35:00|1983.9|1977.9|1982.4|1976.4|1984.4|1978.4|1981.9|1975.9|21
1749544800000|2025-06-10 08:40:00|1981.9|1975.9|1982.1|1976.1|1983.1|1977.1|1980.9|1974.9|21
1749545100000|2025-06-10 08:45:00|1981.9|1975.9|1981.4|1975.4|1982.4|1976.4|1980.4|1974.4|20
1749545400000|2025-06-10 08:50:00|1980.9|1974.9|1980.9|1974.9|1981.4|1975.4|1980.4|1974.4|25
1749545700000|2025-06-10 08:55:00|1980.4|1974.4|1980.4|1974.4|1980.9|1974.9|1979.9|1973.9|12
1749546000000|2025-06-10 09:00:00|1980.1|1974.1|1982.4|1976.4|1982.4|1976.4|1979.6|1973.6|26
1749546300000|2025-06-10 09:05:00|1982.1|1976.1|1983.6|1977.6|1983.6|1977.6|1981.9|1975.9|15
1749546600000|2025-06-10 09:10:00|1983.9|1977.9|1985.4|1979.4|1985.4|1979.4|1983.6|1977.6|18
1749546900000|2025-06-10 09:15:00|1985.1|1979.1|1983.4|1977.4|1985.1|1979.1|1983.4|1977.4|16
1749547200000|2025-06-10 09:20:00|1982.6|1976.6|1982.4|1976.4|1984.4|1978.4|1982.4|1976.4|14
1749547500000|2025-06-10 09:25:00|1982.6|1976.6|1981.9|1975.9|1983.1|1977.1|1981.1|1975.1|15
1749547800000|2025-06-10 09:30:00|1982.1|1976.1|1981.6|1975.6|1982.1|1976.1|1981.4|1975.4|11
1749548100000|2025-06-10 09:35:00|1981.9|1975.9|1981.9|1975.9|1982.6|1976.6|1981.9|1975.9|8
1749548400000|2025-06-10 09:40:00|1982.1|1976.1|1981.6|1975.6|1982.1|1976.1|1980.9|1974.9|9
1749548700000|2025-06-10 09:45:00|1981.4|1975.4|1982.1|1976.1|1982.1|1976.1|1981.4|1975.4|4
1749549000000|2025-06-10 09:50:00|1982.4|1976.4|1982.1|1976.1|1982.4|1976.4|1981.6|1975.6|6
1749549300000|2025-06-10 09:55:00|1982.4|1976.4|1982.1|1976.1|1982.9|1976.9|1982.1|1976.1|5
1749549600000|2025-06-10 10:00:00|1981.9|1975.9|1982.4|1976.4|1982.4|1976.4|1981.6|1975.6|7
1749549900000|2025-06-10 10:05:00|1982.6|1976.6|1981.6|1975.6|1982.6|1976.6|1981.6|1975.6|4
1749550200000|2025-06-10 10:10:00|1981.4|1975.4|1980.6|1974.6|1981.4|1975.4|1980.6|1974.6|6
1749550500000|2025-06-10 10:15:00|1980.9|1974.9|1980.4|1974.4|1981.1|1975.1|1980.1|1974.1|7
1749550800000|2025-06-10 10:20:00|1980.6|1974.6|1980.9|1974.9|1980.9|1974.9|1980.4|1974.4|4
1749551100000|2025-06-10 10:25:00|1981.1|1975.1|1980.4|1974.4|1981.1|1975.1|1980.4|1974.4|8
1749551400000|2025-06-10 10:30:00|1980.1|1974.1|1981.1|1975.1|1981.1|1975.1|1979.9|1973.9|11
1749551700000|2025-06-10 10:35:00|1981.4|1975.4|1982.1|1976.1|1983.6|1977.6|1981.4|1975.4|17
1749552000000|2025-06-10 10:40:00|1981.9|1975.9|1981.9|1975.9|1982.1|1976.1|1980.6|1974.6|17
1749552300000|2025-06-10 10:45:00|1982.1|1976.1|1981.9|1975.9|1982.1|1976.1|1981.4|1975.4|10
1749552600000|2025-06-10 10:50:00|1981.6|1975.6|1982.1|1976.1|1982.6|1976.6|1981.6|1975.6|13
1749552900000|2025-06-10 10:55:00|1982.4|1976.4|1983.4|1977.4|1983.4|1977.4|1982.1|1976.1|13
1749553200000|2025-06-10 11:00:00|1984.1|1978.1|1985.4|1979.4|1986.6|1980.6|1983.9|1977.9|18
1749553500000|2025-06-10 11:05:00|1985.1|1979.1|1985.4|1979.4|1985.6|1979.6|1984.4|1978.4|12
1749553800000|2025-06-10 11:10:00|1985.6|1979.6|1985.6|1979.6|1985.9|1979.9|1985.1|1979.1|7
1749554100000|2025-06-10 11:15:00|1985.9|1979.9|1985.9|1979.9|1985.9|1979.9|1985.6|1979.6|5
1749554400000|2025-06-10 11:20:00|1986.1|1980.1|1987.4|1981.4|1987.4|1981.4|1986.1|1980.1|9
1749554700000|2025-06-10 11:25:00|1986.9|1980.9|1989.1|1983.1|1989.1|1983.1|1986.9|1980.9|19
1749555000000|2025-06-10 11:30:00|1988.9|1982.9|1987.9|1981.9|1989.1|1983.1|1987.6|1981.6|15
1749555300000|2025-06-10 11:35:00|1988.1|1982.1|1989.6|1983.6|1989.6|1983.6|1988.1|1982.1|12
1749555600000|2025-06-10 11:40:00|1989.9|1983.9|1988.1|1982.1|1990.9|1984.9|1987.9|1981.9|15
1749555900000|2025-06-10 11:45:00|1988.4|1982.4|1987.3|1981.3|1989.4|1983.4|1986.8|1980.8|23
1749556200000|2025-06-10 11:50:00|1987.5|1981.5|1986.4|1980.4|1987.5|1981.5|1985.8|1979.8|27
1749556500000|2025-06-10 11:55:00|1986.6|1980.6|1986.1|1980.1|1986.6|1980.6|1985.6|1979.6|11
1749556800000|2025-06-10 12:00:00|1986.4|1980.4|1985.9|1979.9|1986.4|1980.4|1985.6|1979.6|13
1749557100000|2025-06-10 12:05:00|1986.1|1980.1|1986.1|1980.1|1986.4|1980.4|1985.9|1979.9|5
1749557400000|2025-06-10 12:10:00|1985.9|1979.9|1980.1|1974.1|1986.1|1980.1|1980.1|1974.1|24
1749557700000|2025-06-10 12:15:00|1979.9|1973.9|1982.1|1976.1|1982.1|1976.1|1979.9|1973.9|18
1749558000000|2025-06-10 12:20:00|1981.9|1975.9|1982.1|1976.1|1982.1|1976.1|1980.4|1974.4|12
1749558300000|2025-06-10 12:25:00|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1980.4|1974.4|4
1749558600000|2025-06-10 12:30:00|1981.6|1975.6|1983.9|1977.9|1983.9|1977.9|1981.6|1975.6|15
1749558900000|2025-06-10 12:35:00|1983.1|1977.1|1984.6|1978.6|1986|1980|1982.9|1976.9|26
1749559200000|2025-06-10 12:40:00|1984.4|1978.4|1984.6|1978.6|1984.6|1978.6|1982.9|1976.9|11
1749559500000|2025-06-10 12:45:00|1984.4|1978.4|1985.1|1979.1|1985.6|1979.6|1984.4|1978.4|11
1749559800000|2025-06-10 12:50:00|1985.4|1979.4|1984.6|1978.6|1986.1|1980.1|1984.6|1978.6|9
1749560100000|2025-06-10 12:55:00|1984.9|1978.9|1983.9|1977.9|1985.6|1979.6|1983.1|1977.1|28
1749560400000|2025-06-10 13:00:00|1983.6|1977.6|1986.1|1980.1|1986.4|1980.4|1983.1|1977.1|65
1749560700000|2025-06-10 13:05:00|1985.9|1979.9|1988.1|1982.1|1988.1|1982.1|1984.9|1978.9|41
1749561000000|2025-06-10 13:10:00|1987.4|1981.4|1989.1|1983.1|1989.1|1983.1|1987.1|1981.1|25
1749561300000|2025-06-10 13:15:00|1989.4|1983.4|1989.6|1983.6|1990.1|1984.1|1987.4|1981.4|32
1749561600000|2025-06-10 13:20:00|1989.9|1983.9|1987.9|1981.9|1989.9|1983.9|1987.1|1981.1|32
1749561900000|2025-06-10 13:25:00|1988.4|1982.4|1989.4|1983.4|1990.4|1984.4|1988.4|1982.4|14
1749562200000|2025-06-10 13:30:00|1989.6|1983.6|1990.1|1984.1|1990.4|1984.4|1989.6|1983.6|7
1749562500000|2025-06-10 13:35:00|1989.6|1983.6|1989.9|1983.9|1990.1|1984.1|1989.4|1983.4|6
1749562800000|2025-06-10 13:40:00|1989.6|1983.6|1990.9|1984.9|1990.9|1984.9|1989.4|1983.4|11
1749563100000|2025-06-10 13:45:00|1990.4|1984.4|1990.9|1984.9|1991.4|1985.4|1990.1|1984.1|13
1749563400000|2025-06-10 13:50:00|1990.4|1984.4|1989.1|1983.1|1990.4|1984.4|1988.4|1982.4|19
1749563700000|2025-06-10 13:55:00|1988.9|1982.9|1989.9|1983.9|1989.9|1983.9|1988.4|1982.4|12
1749564000000|2025-06-10 14:00:00|1989.4|1983.4|1986.6|1980.6|1989.6|1983.6|1985.5|1979.5|38
1749564300000|2025-06-10 14:05:00|1986.9|1980.9|1984.6|1978.6|1987.9|1981.9|1984.1|1978.1|38
1749564600000|2025-06-10 14:10:00|1984.1|1978.1|1984.9|1978.9|1986.1|1980.1|1984.1|1978.1|19
1749564900000|2025-06-10 14:15:00|1984.6|1978.6|1983.6|1977.6|1985.4|1979.4|1983.6|1977.6|23
1749565200000|2025-06-10 14:20:00|1984.1|1978.1|1988.1|1982.1|1988.1|1982.1|1984.1|1978.1|20
1749565500000|2025-06-10 14:25:00|1987.9|1981.9|1986.4|1980.4|1987.9|1981.9|1986.1|1980.1|12
1749565800000|2025-06-10 14:30:00|1985.9|1979.9|1985.6|1979.6|1987.1|1981.1|1984.9|1978.9|16
1749566100000|2025-06-10 14:35:00|1985.4|1979.4|1986.9|1980.9|1986.9|1980.9|1985.4|1979.4|16
1749566400000|2025-06-10 14:40:00|1986.6|1980.6|1985.1|1979.1|1986.6|1980.6|1984.4|1978.4|16
1749566700000|2025-06-10 14:45:00|1984.9|1978.9|1984.4|1978.4|1986.1|1980.1|1983.9|1977.9|16
1749567000000|2025-06-10 14:50:00|1984.1|1978.1|1984.1|1978.1|1984.4|1978.4|1983.1|1977.1|15
1749567300000|2025-06-10 14:55:00|1983.9|1977.9|1984.4|1978.4|1984.6|1978.6|1983.4|1977.4|17
1749567600000|2025-06-10 15:00:00|1983.4|1977.4|1984.9|1978.9|1986.1|1980.1|1983.1|1977.1|23
1749567900000|2025-06-10 15:05:00|1984.6|1978.6|1984.4|1978.4|1984.6|1978.6|1982.9|1976.9|10
1749568200000|2025-06-10 15:10:00|1984.6|1978.6|1985.9|1979.9|1986.1|1980.1|1984.6|1978.6|12
1749568500000|2025-06-10 15:15:00|1986.1|1980.1|1987.1|1981.1|1988.1|1982.1|1985.9|1979.9|27
1749568800000|2025-06-10 15:20:00|1987.4|1981.4|1988.6|1982.6|1988.6|1982.6|1987.1|1981.1|13
1749569100000|2025-06-10 15:25:00|1988.9|1982.9|1989.9|1983.9|1990.4|1984.4|1987.6|1981.6|26
1749569400000|2025-06-10 15:30:00|1990.1|1984.1|1988.4|1982.4|1990.6|1984.6|1988.4|1982.4|17
1749569700000|2025-06-10 15:35:00|1988.6|1982.6|1988.6|1982.6|1989.1|1983.1|1988.4|1982.4|6
1749570000000|2025-06-10 15:40:00|1988.4|1982.4|1987.9|1981.9|1988.9|1982.9|1987.1|1981.1|13
1749570300000|2025-06-10 15:45:00|1988.1|1982.1|1988.1|1982.1|1989.4|1983.4|1987.6|1981.6|14
1749570600000|2025-06-10 15:50:00|1988.4|1982.4|1981.5|1975.5|1988.6|1982.6|1981.5|1975.5|59
1749570900000|2025-06-10 15:55:00|1982|1976|1985.4|1979.4|1986.6|1980.6|1982|1976|169
1749571200000|2025-06-10 16:00:00|1985.3|1979.3|1984.4|1978.4|1985.3|1979.3|1984.4|1978.4|5
1749571500000|2025-06-10 16:05:00|1984.6|1978.6|1986.4|1980.4|1986.4|1980.4|1984.1|1978.1|10
1749571800000|2025-06-10 16:10:00|1986.6|1980.6|1989.1|1983.1|1989.1|1983.1|1986.6|1980.6|15
1749572100000|2025-06-10 16:15:00|1988.9|1982.9|1986.6|1980.6|1988.9|1982.9|1986.4|1980.4|7
1749572400000|2025-06-10 16:20:00|1986.4|1980.4|1986.4|1980.4|1986.4|1980.4|1986.4|1980.4|1
1749572700000|2025-06-10 16:25:00|1986.9|1980.9|1987.6|1981.6|1987.9|1981.9|1986.6|1980.6|8
1749573000000|2025-06-10 16:30:00|1987.9|1981.9|1988.4|1982.4|1988.4|1982.4|1987.9|1981.9|3
1749573300000|2025-06-10 16:35:00|1988.1|1982.1|1988.4|1982.4|1988.4|1982.4|1988.1|1982.1|2
1749573600000|2025-06-10 16:40:00|1988.1|1982.1|1988.1|1982.1|1988.6|1982.6|1988.1|1982.1|6
1749573900000|2025-06-10 16:45:00|1987.6|1981.6|1988.4|1982.4|1988.4|1982.4|1987.4|1981.4|5
1749574500000|2025-06-10 16:55:00|1988.3|1982.3|1987.4|1981.4|1988.8|1982.8|1987.1|1981.1|12
1749574800000|2025-06-10 17:00:00|1987.5|1981.5|1987.5|1981.5|1987.5|1981.5|1987.4|1981.4|3
1749576300000|2025-06-10 17:25:00|1987.8|1981.8|1987.9|1981.9|1987.9|1981.9|1987.8|1981.8|2
1749576600000|2025-06-10 17:30:00|1988.1|1982.1|1988.5|1982.5|1988.5|1982.5|1988|1982|4
1749577200000|2025-06-10 17:40:00|1988.6|1982.6|1988.6|1982.6|1988.6|1982.6|1988.6|1982.6|1
1749577800000|2025-06-10 17:50:00|1988.9|1982.9|1988.6|1982.6|1990|1984|1988.6|1982.6|8
1749578100000|2025-06-10 17:55:00|1995|1976.3|1996|1977.3|1996|1977.3|1994.3|1975.5|4
1749600000000|2025-06-11 00:00:00|1986.1|1980.1|1985.9|1979.9|1986.1|1980.1|1984.9|1978.9|14
1749600300000|2025-06-11 00:05:00|1986.3|1980.3|1985.9|1979.9|1986.3|1980.3|1985.9|1979.9|3
1749600600000|2025-06-11 00:10:00|1986|1980|1986|1980|1986.1|1980.1|1986|1980|3
1749600900000|2025-06-11 00:15:00|1985.8|1979.8|1985.8|1979.8|1985.8|1979.8|1985.5|1979.5|5
1749601200000|2025-06-11 00:20:00|1985.6|1979.6|1985.8|1979.8|1985.8|1979.8|1985.6|1979.6|2
1749601500000|2025-06-11 00:25:00|1985.5|1979.5|1984.5|1978.5|1985.5|1979.5|1984.3|1978.3|8
1749601800000|2025-06-11 00:30:00|1984.8|1978.8|1984.8|1978.8|1985|1979|1984.8|1978.8|5
1749602100000|2025-06-11 00:35:00|1984.4|1978.4|1984.3|1978.3|1984.4|1978.4|1984|1978|3
1749602400000|2025-06-11 00:40:00|1984|1978|1984.3|1978.3|1984.3|1978.3|1984|1978|2
1749603300000|2025-06-11 00:55:00|1984.5|1978.5|1984.8|1978.8|1985|1979|1984.3|1978.3|6
1749603600000|2025-06-11 01:00:00|1985.5|1979.5|1989.3|1983.3|1989.3|1983.3|1985|1979|27
1749603900000|2025-06-11 01:05:00|1989.5|1983.5|1989|1983|1990.4|1984.4|1988.8|1982.8|26
1749604200000|2025-06-11 01:10:00|1989.6|1983.6|1990.5|1984.5|1991|1985|1989.5|1983.5|32
1749604500000|2025-06-11 01:15:00|1991.1|1985.1|1989.8|1983.8|1991.1|1985.1|1989.8|1983.8|35
1749604800000|2025-06-11 01:20:00|1989.5|1983.5|1988|1982|1989.5|1983.5|1987.9|1981.9|17
1749605100000|2025-06-11 01:25:00|1988.3|1982.3|1988.5|1982.5|1988.8|1982.8|1988.3|1982.3|10
1749605400000|2025-06-11 01:30:00|1988.3|1982.3|1988.8|1982.8|1989.6|1983.6|1988.3|1982.3|26
1749605700000|2025-06-11 01:35:00|1988.5|1982.5|1989.5|1983.5|1989.8|1983.8|1988.5|1982.5|15
1749606000000|2025-06-11 01:40:00|1989.8|1983.8|1989.5|1983.5|1990|1984|1989.3|1983.3|11
1749606300000|2025-06-11 01:45:00|1989.3|1983.3|1990.5|1984.5|1990.8|1984.8|1989.3|1983.3|38
1749606600000|2025-06-11 01:50:00|1990.8|1984.8|1990.5|1984.5|1990.8|1984.8|1990.4|1984.4|12
1749606900000|2025-06-11 01:55:00|1990.4|1984.4|1990.5|1984.5|1990.6|1984.6|1990|1984|35
1749607200000|2025-06-11 02:00:00|1990.3|1984.3|1990|1984|1990.9|1984.9|1989.9|1983.9|25
1749607500000|2025-06-11 02:05:00|1989.9|1983.9|1990.3|1984.3|1990.3|1984.3|1989.9|1983.9|11
1749607800000|2025-06-11 02:10:00|1990.4|1984.4|1989.4|1983.4|1991|1985|1989.4|1983.4|26
1749608100000|2025-06-11 02:15:00|1989.5|1983.5|1989.5|1983.5|1989.5|1983.5|1989.5|1983.5|1
1749608400000|2025-06-11 02:20:00|1989.3|1983.3|1988.8|1982.8|1989.3|1983.3|1988.8|1982.8|3
1749608700000|2025-06-11 02:25:00|1988.5|1982.5|1987.1|1981.1|1988.5|1982.5|1987.1|1981.1|5
1749609000000|2025-06-11 02:30:00|1987.4|1981.4|1990.4|1984.4|1990.4|1984.4|1987.4|1981.4|30
1749609300000|2025-06-11 02:35:00|1990.6|1984.6|1990.4|1984.4|1990.6|1984.6|1989.6|1983.6|29
1749609600000|2025-06-11 02:40:00|1990.1|1984.1|1990.4|1984.4|1990.6|1984.6|1990|1984|29
1749609900000|2025-06-11 02:45:00|1990.6|1984.6|1990.1|1984.1|1990.6|1984.6|1989.9|1983.9|16
1749610200000|2025-06-11 02:50:00|1989.9|1983.9|1989.8|1983.8|1990.1|1984.1|1989.8|1983.8|16
1749610500000|2025-06-11 02:55:00|1989.3|1983.3|1989.4|1983.4|1989.4|1983.4|1989.3|1983.3|2
1749610800000|2025-06-11 03:00:00|1989|1983|1989.3|1983.3|1989.4|1983.4|1988.8|1982.8|22
1749611100000|2025-06-11 03:05:00|1989.4|1983.4|1989.4|1983.4|1989.5|1983.5|1989.3|1983.3|16
1749611400000|2025-06-11 03:10:00|1989.5|1983.5|1989.1|1983.1|1989.5|1983.5|1989.1|1983.1|5
1749611700000|2025-06-11 03:15:00|1989.3|1983.3|1988.5|1982.5|1989.5|1983.5|1988.5|1982.5|7
1749612000000|2025-06-11 03:20:00|1988.8|1982.8|1987.9|1981.9|1988.8|1982.8|1987.8|1981.8|7
1749612300000|2025-06-11 03:25:00|1988|1982|1989|1983|1989.3|1983.3|1988|1982|11
1749612600000|2025-06-11 03:30:00|1989.3|1983.3|1990.3|1984.3|1990.5|1984.5|1989.3|1983.3|7
1749613500000|2025-06-11 03:45:00|1990.1|1984.1|1989.8|1983.8|1990.1|1984.1|1989.8|1983.8|3
1749613800000|2025-06-11 03:50:00|1990|1984|1989.8|1983.8|1990|1984|1989.8|1983.8|2
1749614100000|2025-06-11 03:55:00|1990|1984|1989.8|1983.8|1990|1984|1989.8|1983.8|2
1749615000000|2025-06-11 04:10:00|1990|1984|1990.3|1984.3|1990.4|1984.4|1990|1984|4
1749615300000|2025-06-11 04:15:00|1990.1|1984.1|1990.3|1984.3|1990.3|1984.3|1990.1|1984.1|2
1749616200000|2025-06-11 04:30:00|1990|1984|1989.8|1983.8|1990|1984|1989.8|1983.8|2
1749618300000|2025-06-11 05:05:00|1989.5|1983.5|1989.5|1983.5|1989.5|1983.5|1989.4|1983.4|3
1749618600000|2025-06-11 05:10:00|1989.6|1983.6|1989.8|1983.8|1989.8|1983.8|1989.6|1983.6|2
1749618900000|2025-06-11 05:15:00|1989.5|1983.5|1989.5|1983.5|1989.5|1983.5|1989.5|1983.5|1
1749619200000|2025-06-11 05:20:00|1989.3|1983.3|1989.3|1983.3|1989.4|1983.4|1989.3|1983.3|5
1749619500000|2025-06-11 05:25:00|1989.4|1983.4|1989.5|1983.5|1989.5|1983.5|1989.3|1983.3|3
1749619800000|2025-06-11 05:30:00|1989.3|1983.3|1989.5|1983.5|1990.1|1984.1|1989.3|1983.3|23
1749620100000|2025-06-11 05:35:00|1989.4|1983.4|1989.5|1983.5|1989.6|1983.6|1989|1983|29
1749620400000|2025-06-11 05:40:00|1989.3|1983.3|1989.5|1983.5|1989.5|1983.5|1989.3|1983.3|10
1749620700000|2025-06-11 05:45:00|1989.8|1983.8|1990.6|1984.6|1990.6|1984.6|1989.8|1983.8|17
1749621000000|2025-06-11 05:50:00|1990.4|1984.4|1990.6|1984.6|1990.6|1984.6|1990.1|1984.1|31
1749621300000|2025-06-11 05:55:00|1990.4|1984.4|1990.6|1984.6|1990.6|1984.6|1990.4|1984.4|30
1749621600000|2025-06-11 06:00:00|1990.4|1984.4|1990.6|1984.6|1990.6|1984.6|1990.1|1984.1|60
1749621900000|2025-06-11 06:05:00|1990.4|1984.4|1990.8|1984.8|1990.8|1984.8|1990.4|1984.4|13
1749622200000|2025-06-11 06:10:00|1990.6|1984.6|1992.3|1986.3|1992.3|1986.3|1990.6|1984.6|32
1749622500000|2025-06-11 06:15:00|1992|1986|1991.5|1985.5|1992.3|1986.3|1991.5|1985.5|8
1749622800000|2025-06-11 06:20:00|1991.3|1985.3|1991.3|1985.3|1991.5|1985.5|1990.3|1984.3|15
1749623100000|2025-06-11 06:25:00|1991.5|1985.5|1990.4|1984.4|1991.5|1985.5|1990.4|1984.4|6
1749623400000|2025-06-11 06:30:00|1990.5|1984.5|1990.8|1984.8|1991|1985|1990.5|1984.5|14
1749623700000|2025-06-11 06:35:00|1990.9|1984.9|1991.3|1985.3|1991.6|1985.6|1990.5|1984.5|15
1749624000000|2025-06-11 06:40:00|1991.4|1985.4|1991.3|1985.3|1991.5|1985.5|1990.4|1984.4|13
1749624300000|2025-06-11 06:45:00|1991|1985|1989.6|1983.6|1991.3|1985.3|1989.6|1983.6|10
1749624600000|2025-06-11 06:50:00|1989.9|1983.9|1989.4|1983.4|1989.9|1983.9|1988.1|1982.1|13
1749624900000|2025-06-11 06:55:00|1990.1|1984.1|1990.5|1984.5|1990.8|1984.8|1989.6|1983.6|15
1749625200000|2025-06-11 07:00:00|1990.6|1984.6|1995|1989|1995.3|1989.3|1990.6|1984.6|73
1749625500000|2025-06-11 07:05:00|1994.8|1988.8|1992.9|1986.9|1994.8|1988.8|1991.3|1985.3|48
1749625800000|2025-06-11 07:10:00|1992.6|1986.6|1991.4|1985.4|1993.1|1987.1|1991.4|1985.4|13
1749626100000|2025-06-11 07:15:00|1990.9|1984.9|1985.6|1979.6|1991.6|1985.6|1985.6|1979.6|61
1749626400000|2025-06-11 07:20:00|1986.1|1980.1|1988.4|1982.4|1988.9|1982.9|1985.9|1979.9|24
1749626700000|2025-06-11 07:25:00|1988.1|1982.1|1986.9|1980.9|1988.9|1982.9|1986.1|1980.1|26
1749627000000|2025-06-11 07:30:00|1987.1|1981.1|1989.1|1983.1|1989.4|1983.4|1987.1|1981.1|16
1749627300000|2025-06-11 07:35:00|1989.4|1983.4|1989.1|1983.1|1989.4|1983.4|1988.6|1982.6|5
1749627600000|2025-06-11 07:40:00|1989.4|1983.4|1989.1|1983.1|1990.9|1984.9|1988.9|1982.9|31
1749627900000|2025-06-11 07:45:00|1989.4|1983.4|1989.9|1983.9|1990.4|1984.4|1989.1|1983.1|20
1749628200000|2025-06-11 07:50:00|1990.1|1984.1|1990.6|1984.6|1991.4|1985.4|1989.9|1983.9|15
1749628500000|2025-06-11 07:55:00|1990.4|1984.4|1991.1|1985.1|1992.1|1986.1|1990.4|1984.4|14
1749628800000|2025-06-11 08:00:00|1990.9|1984.9|1989.1|1983.1|1991|1985|1989.1|1983.1|43
1749629100000|2025-06-11 08:05:00|1989.6|1983.6|1988.6|1982.6|1989.6|1983.6|1987.9|1981.9|32
1749629400000|2025-06-11 08:10:00|1988.9|1982.9|1989.1|1983.1|1989.6|1983.6|1987.6|1981.6|32
1749629700000|2025-06-11 08:15:00|1989.4|1983.4|1988.6|1982.6|1990.1|1984.1|1988.4|1982.4|9
1749630000000|2025-06-11 08:20:00|1988.9|1982.9|1988.4|1982.4|1989.9|1983.9|1988.4|1982.4|19
1749630300000|2025-06-11 08:25:00|1988.6|1982.6|1988.4|1982.4|1988.6|1982.6|1988.4|1982.4|6
1749630600000|2025-06-11 08:30:00|1988.6|1982.6|1988.6|1982.6|1988.6|1982.6|1988.6|1982.6|1
1749630900000|2025-06-11 08:35:00|1988.9|1982.9|1987.6|1981.6|1990.1|1984.1|1986.9|1980.9|20
1749631200000|2025-06-11 08:40:00|1986.9|1980.9|1988.1|1982.1|1988.1|1982.1|1986.9|1980.9|5
1749631500000|2025-06-11 08:45:00|1988.4|1982.4|1988.4|1982.4|1990.4|1984.4|1987.9|1981.9|24
1749631800000|2025-06-11 08:50:00|1988.6|1982.6|1986.1|1980.1|1988.6|1982.6|1986.1|1980.1|18
1749632100000|2025-06-11 08:55:00|1985.6|1979.6|1985.1|1979.1|1986.6|1980.6|1985.1|1979.1|13
1749632400000|2025-06-11 09:00:00|1984.9|1978.9|1984.9|1978.9|1985.6|1979.6|1984.1|1978.1|19
1749632700000|2025-06-11 09:05:00|1985.1|1979.1|1982.4|1976.4|1985.1|1979.1|1982.4|1976.4|25
1749633000000|2025-06-11 09:10:00|1982.1|1976.1|1984.6|1978.6|1986.8|1980.8|1982.1|1976.1|48
1749633300000|2025-06-11 09:15:00|1984.4|1978.4|1985.4|1979.4|1985.9|1979.9|1984.1|1978.1|18
1749633600000|2025-06-11 09:20:00|1986.1|1980.1|1983.4|1977.4|1986.4|1980.4|1983.1|1977.1|20
1749633900000|2025-06-11 09:25:00|1983.6|1977.6|1983.9|1977.9|1984.1|1978.1|1982.6|1976.6|18
1749634200000|2025-06-11 09:30:00|1983.6|1977.6|1982.9|1976.9|1983.9|1977.9|1982.4|1976.4|13
1749634500000|2025-06-11 09:35:00|1983.1|1977.1|1983.4|1977.4|1983.4|1977.4|1982.6|1976.6|10
1749634800000|2025-06-11 09:40:00|1983.6|1977.6|1986.6|1980.6|1986.6|1980.6|1983.6|1977.6|12
1749635100000|2025-06-11 09:45:00|1986.9|1980.9|1986.6|1980.6|1986.9|1980.9|1985.9|1979.9|10
1749635400000|2025-06-11 09:50:00|1986.4|1980.4|1986.4|1980.4|1987.1|1981.1|1986.4|1980.4|10
1749635700000|2025-06-11 09:55:00|1986.6|1980.6|1987.1|1981.1|1987.6|1981.6|1986.6|1980.6|14
1749636000000|2025-06-11 10:00:00|1986.9|1980.9|1986.6|1980.6|1986.9|1980.9|1986.4|1980.4|3
1749636600000|2025-06-11 10:10:00|1986.9|1980.9|1988.9|1982.9|1988.9|1982.9|1986.9|1980.9|17
1749636900000|2025-06-11 10:15:00|1989.1|1983.1|1989.6|1983.6|1990.6|1984.6|1989.1|1983.1|13
1749637200000|2025-06-11 10:20:00|1989.9|1983.9|1990.9|1984.9|1991.1|1985.1|1989.9|1983.9|13
1749637500000|2025-06-11 10:25:00|1991.1|1985.1|1988.9|1982.9|1991.1|1985.1|1987.9|1981.9|22
1749637800000|2025-06-11 10:30:00|1988.6|1982.6|1988.9|1982.9|1988.9|1982.9|1988.1|1982.1|6
1749638100000|2025-06-11 10:35:00|1988.6|1982.6|1988.1|1982.1|1989.1|1983.1|1987.4|1981.4|20
1749638400000|2025-06-11 10:40:00|1988.4|1982.4|1989.1|1983.1|1989.6|1983.6|1988.4|1982.4|12
1749638700000|2025-06-11 10:45:00|1989.4|1983.4|1987.4|1981.4|1989.6|1983.6|1987.1|1981.1|12
1749639000000|2025-06-11 10:50:00|1987.6|1981.6|1987.6|1981.6|1989.4|1983.4|1987.4|1981.4|29
1749639300000|2025-06-11 10:55:00|1987.4|1981.4|1988.1|1982.1|1988.1|1982.1|1987.1|1981.1|11
1749639600000|2025-06-11 11:00:00|1987.9|1981.9|1987.1|1981.1|1988.1|1982.1|1986.9|1980.9|16
1749639900000|2025-06-11 11:05:00|1987.4|1981.4|1988.1|1982.1|1989.6|1983.6|1987.4|1981.4|21
1749640200000|2025-06-11 11:10:00|1987.9|1981.9|1987.6|1981.6|1989.1|1983.1|1987.4|1981.4|23
1749640500000|2025-06-11 11:15:00|1987.4|1981.4|1986.3|1980.3|1988.1|1982.1|1985.9|1979.9|23
1749640800000|2025-06-11 11:20:00|1986.1|1980.1|1986.9|1980.9|1986.9|1980.9|1985.9|1979.9|19
1749641100000|2025-06-11 11:25:00|1986.6|1980.6|1987.4|1981.4|1987.9|1981.9|1986.4|1980.4|24
1749641400000|2025-06-11 11:30:00|1987.1|1981.1|1989.9|1983.9|1989.9|1983.9|1987.1|1981.1|27
1749641700000|2025-06-11 11:35:00|1989.6|1983.6|1988.6|1982.6|1989.6|1983.6|1987.9|1981.9|25
1749642000000|2025-06-11 11:40:00|1989.1|1983.1|1990.1|1984.1|1991.1|1985.1|1989.1|1983.1|19
1749642300000|2025-06-11 11:45:00|1990.4|1984.4|1990.6|1984.6|1990.9|1984.9|1990.1|1984.1|16
1749642600000|2025-06-11 11:50:00|1990.9|1984.9|1990.6|1984.6|1990.9|1984.9|1989.9|1983.9|25
1749642900000|2025-06-11 11:55:00|1990.4|1984.4|1990.6|1984.6|1990.9|1984.9|1990.1|1984.1|10
1749643200000|2025-06-11 12:00:00|1990.9|1984.9|1991.1|1985.1|1991.4|1985.4|1990.6|1984.6|15
1749643500000|2025-06-11 12:05:00|1991.4|1985.4|1991.1|1985.1|1991.6|1985.6|1990.1|1984.1|26
1749643800000|2025-06-11 12:10:00|1991.4|1985.4|1991.6|1985.6|1991.9|1985.9|1990.9|1984.9|14
1749644100000|2025-06-11 12:15:00|1991.9|1985.9|1992.4|1986.4|1992.4|1986.4|1991.6|1985.6|12
1749644400000|2025-06-11 12:20:00|1992.1|1986.1|1990.6|1984.6|1993.1|1987.1|1990.6|1984.6|15
1749644700000|2025-06-11 12:25:00|1990.9|1984.9|1991.4|1985.4|1993.1|1987.1|1990.9|1984.9|33
1749645000000|2025-06-11 12:30:00|1991.6|1985.6|1993.6|1987.6|1994.5|1988.5|1991.6|1985.6|48
1749645300000|2025-06-11 12:35:00|1993.9|1987.9|1993.6|1987.6|1994.9|1988.9|1993.6|1987.6|24
1749645600000|2025-06-11 12:40:00|1993.4|1987.4|1993.4|1987.4|1993.9|1987.9|1992.6|1986.6|30
1749645900000|2025-06-11 12:45:00|1993.6|1987.6|1993.6|1987.6|1994.9|1988.9|1993.6|1987.6|20
1749646200000|2025-06-11 12:50:00|1993.9|1987.9|1994.4|1988.4|1996.1|1990.1|1993.9|1987.9|38
1749646500000|2025-06-11 12:55:00|1994.1|1988.1|1994.9|1988.9|1995.1|1989.1|1993.6|1987.6|29
1749646800000|2025-06-11 13:00:00|1994.6|1988.6|1995.9|1989.9|1995.9|1989.9|1993.6|1987.6|47
1749647100000|2025-06-11 13:05:00|1995.4|1989.4|1995.4|1989.4|1995.6|1989.6|1994.4|1988.4|35
1749647400000|2025-06-11 13:10:00|1995.6|1989.6|1996.4|1990.4|1996.4|1990.4|1995.4|1989.4|25
1749647700000|2025-06-11 13:15:00|1995.6|1989.6|1995.6|1989.6|1995.9|1989.9|1994.6|1988.6|27
1749648000000|2025-06-11 13:20:00|1995.4|1989.4|1995.1|1989.1|1995.6|1989.6|1994.9|1988.9|8
1749648300000|2025-06-11 13:25:00|1994.9|1988.9|1994.4|1988.4|1995.6|1989.6|1994.4|1988.4|32
1749648600000|2025-06-11 13:30:00|1994.1|1988.1|1993.1|1987.1|1994.6|1988.6|1993.1|1987.1|36
1749648900000|2025-06-11 13:35:00|1993.4|1987.4|1993.9|1987.9|1993.9|1987.9|1992.1|1986.1|21
1749649200000|2025-06-11 13:40:00|1993.6|1987.6|1993.6|1987.6|1994.4|1988.4|1993.4|1987.4|16
1749649500000|2025-06-11 13:45:00|1993.4|1987.4|1993.9|1987.9|1993.9|1987.9|1992.9|1986.9|21
1749649800000|2025-06-11 13:50:00|1993.6|1987.6|1994.9|1988.9|1995.1|1989.1|1993.6|1987.6|8
1749650100000|2025-06-11 13:55:00|1994.6|1988.6|1995.9|1989.9|1995.9|1989.9|1994.1|1988.1|11
1749650400000|2025-06-11 14:00:00|1996.1|1990.1|1997.1|1991.1|1997.4|1991.4|1995.6|1989.6|25
1749650700000|2025-06-11 14:05:00|1996.9|1990.9|1997.6|1991.6|1997.6|1991.6|1996.6|1990.6|6
1749651000000|2025-06-11 14:10:00|1997.4|1991.4|1996.6|1990.6|1997.6|1991.6|1996.4|1990.4|14
1749651300000|2025-06-11 14:15:00|1996.9|1990.9|1996.1|1990.1|1997.1|1991.1|1995.9|1989.9|14
1749651600000|2025-06-11 14:20:00|1995.9|1989.9|1996.4|1990.4|1996.4|1990.4|1995.9|1989.9|9
1749651900000|2025-06-11 14:25:00|1996.6|1990.6|1995.9|1989.9|1996.9|1990.9|1995.4|1989.4|11
1749652200000|2025-06-11 14:30:00|1995.1|1989.1|1995.6|1989.6|1995.6|1989.6|1994.1|1988.1|12
1749652500000|2025-06-11 14:35:00|1995.9|1989.9|1996.6|1990.6|1996.6|1990.6|1995.6|1989.6|15
1749652800000|2025-06-11 14:40:00|1996.9|1990.9|1994.9|1988.9|1997.4|1991.4|1994.9|1988.9|18
1749653100000|2025-06-11 14:45:00|1995.1|1989.1|1994.4|1988.4|1995.4|1989.4|1994.1|1988.1|16
1749653400000|2025-06-11 14:50:00|1994.6|1988.6|1994.4|1988.4|1995.1|1989.1|1994.1|1988.1|10
1749653700000|2025-06-11 14:55:00|1993.9|1987.9|1994.1|1988.1|1994.9|1988.9|1992.9|1986.9|26
1749654000000|2025-06-11 15:00:00|1994.4|1988.4|1995.1|1989.1|1995.1|1989.1|1993.6|1987.6|7
1749654300000|2025-06-11 15:05:00|1995.4|1989.4|1995.1|1989.1|1995.6|1989.6|1995.1|1989.1|9
1749654600000|2025-06-11 15:10:00|1994.9|1988.9|1994.9|1988.9|1995.4|1989.4|1994.6|1988.6|12
1749654900000|2025-06-11 15:15:00|1995.1|1989.1|1994.6|1988.6|1995.1|1989.1|1994.1|1988.1|16
1749655200000|2025-06-11 15:20:00|1994.1|1988.1|1991.6|1985.6|1994.4|1988.4|1991.1|1985.1|20
1749655500000|2025-06-11 15:25:00|1991.4|1985.4|1992.6|1986.6|1993.6|1987.6|1991.1|1985.1|16
1749655800000|2025-06-11 15:30:00|1992.9|1986.9|1992.9|1986.9|1993.6|1987.6|1991.9|1985.9|16
1749656100000|2025-06-11 15:35:00|1993.1|1987.1|1994.6|1988.6|1995.1|1989.1|1993.1|1987.1|13
1749656400000|2025-06-11 15:40:00|1994.9|1988.9|1990.3|1984.3|1995.1|1989.1|1990|1984|29
1749656700000|2025-06-11 15:45:00|1990.4|1984.4|1990.6|1984.6|1991.5|1985.5|1987.6|1981.6|55
1749657000000|2025-06-11 15:50:00|1991.1|1985.1|1989.9|1983.9|1992.9|1986.9|1989.9|1983.9|43
1749657300000|2025-06-11 15:55:00|1990.1|1984.1|1991.3|1985.3|1991.8|1985.8|1989.4|1983.4|111
1749657600000|2025-06-11 16:00:00|1991.5|1985.5|1992.1|1986.1|1992.1|1986.1|1991.1|1985.1|8
1749657900000|2025-06-11 16:05:00|1991.9|1985.9|1991.6|1985.6|1991.9|1985.9|1991.6|1985.6|2
1749658200000|2025-06-11 16:10:00|1991.4|1985.4|1992.6|1986.6|1992.9|1986.9|1991.1|1985.1|37
1749658500000|2025-06-11 16:15:00|1992.4|1986.4|1992.4|1986.4|1992.4|1986.4|1992.4|1986.4|1
1749658800000|2025-06-11 16:20:00|1991.4|1985.4|1991.6|1985.6|1991.9|1985.9|1991.4|1985.4|7
1749659400000|2025-06-11 16:30:00|1991.9|1985.9|1992.6|1986.6|1992.6|1986.6|1991.9|1985.9|8
1749659700000|2025-06-11 16:35:00|1992.4|1986.4|1992.6|1986.6|1992.6|1986.6|1992.4|1986.4|2
1749660000000|2025-06-11 16:40:00|1992.4|1986.4|1991.9|1985.9|1992.4|1986.4|1991.6|1985.6|5
1749660300000|2025-06-11 16:45:00|1992.1|1986.1|1992.9|1986.9|1993.1|1987.1|1991.6|1985.6|6
1749660600000|2025-06-11 16:50:00|1992.4|1986.4|1992.6|1986.6|1992.6|1986.6|1992.1|1986.1|7
1749660900000|2025-06-11 16:55:00|1992.4|1986.4|1994.1|1988.1|1994.6|1988.6|1991.8|1985.8|35
1749661200000|2025-06-11 17:00:00|1993.6|1987.6|1993|1987|1993.6|1987.6|1993|1987|4
1749661500000|2025-06-11 17:05:00|1993.6|1987.6|1994|1988|1994|1988|1993.6|1987.6|3
1749661800000|2025-06-11 17:10:00|1993.8|1987.8|1993.8|1987.8|1993.8|1987.8|1993.8|1987.8|1
1749662400000|2025-06-11 17:20:00|1993.6|1987.6|1993.5|1987.5|1993.6|1987.6|1993.5|1987.5|2
1749663300000|2025-06-11 17:35:00|1993.6|1987.6|1993.6|1987.6|1993.9|1987.9|1993.6|1987.6|5
1749663600000|2025-06-11 17:40:00|1993.9|1987.9|1994.6|1988.6|1994.6|1988.6|1993.9|1987.9|4
1749663900000|2025-06-11 17:45:00|1995.4|1989.4|1995.3|1989.3|1995.4|1989.4|1995.3|1989.3|2
1749664200000|2025-06-11 17:50:00|1995|1989|1995|1989|1995|1989|1995|1989|1
1749664500000|2025-06-11 17:55:00|1995.3|1989.3|2001.8|1983|2001.8|1989.3|1995.3|1982.8|5
1749686400000|2025-06-12 00:00:00|1989.9|1983.9|1989|1983|1989.9|1983.9|1988.4|1982.4|13
1749686700000|2025-06-12 00:05:00|1988.9|1982.9|1986.6|1980.6|1989|1983|1985.6|1979.6|33
1749687000000|2025-06-12 00:10:00|1986.9|1980.9|1989.1|1983.1|1989.1|1983.1|1986.9|1980.9|7
1749687300000|2025-06-12 00:15:00|1989.9|1983.9|1990.1|1984.1|1990.8|1984.8|1989.6|1983.6|8
1749687600000|2025-06-12 00:20:00|1989.9|1983.9|1988|1982|1989.9|1983.9|1988|1982|10
1749687900000|2025-06-12 00:25:00|1988.3|1982.3|1988.3|1982.3|1988.3|1982.3|1988|1982|3
1749688200000|2025-06-12 00:30:00|1988|1982|1988.3|1982.3|1988.3|1982.3|1988|1982|4
1749689400000|2025-06-12 00:50:00|1989.3|1983.3|1989.3|1983.3|1989.3|1983.3|1988.9|1982.9|7
1749689700000|2025-06-12 00:55:00|1988.9|1982.9|1989|1983|1989.5|1983.5|1988.8|1982.8|11
1749690000000|2025-06-12 01:00:00|1989.3|1983.3|1989.3|1983.3|1990.8|1984.8|1988.8|1982.8|16
1749690300000|2025-06-12 01:05:00|1989.5|1983.5|1989.1|1983.1|1989.6|1983.6|1989.1|1983.1|8
1749690600000|2025-06-12 01:10:00|1989.4|1983.4|1990|1984|1990|1984|1989.3|1983.3|10
1749690900000|2025-06-12 01:15:00|1990.3|1984.3|1991|1985|1991.3|1985.3|1990.3|1984.3|8
1749691200000|2025-06-12 01:20:00|1990.9|1984.9|1991.5|1985.5|1991.5|1985.5|1990.1|1984.1|16
1749691500000|2025-06-12 01:25:00|1991.6|1985.6|1990.9|1984.9|1992.3|1986.3|1990.9|1984.9|9
1749691800000|2025-06-12 01:30:00|1991|1985|1991.4|1985.4|1991.6|1985.6|1990.6|1984.6|11
1749692100000|2025-06-12 01:35:00|1991.1|1985.1|1990.1|1984.1|1991.1|1985.1|1989.6|1983.6|12
1749692400000|2025-06-12 01:40:00|1989.8|1983.8|1990.6|1984.6|1990.6|1984.6|1989.6|1983.6|10
1749692700000|2025-06-12 01:45:00|1990.4|1984.4|1990.9|1984.9|1990.9|1984.9|1990.4|1984.4|11
1749693000000|2025-06-12 01:50:00|1991.1|1985.1|1991.8|1985.8|1992.3|1986.3|1991.1|1985.1|12
1749693300000|2025-06-12 01:55:00|1991.6|1985.6|1991.4|1985.4|1992.4|1986.4|1990.9|1984.9|20
1749693600000|2025-06-12 02:00:00|1991.3|1985.3|1992.4|1986.4|1992.6|1986.6|1991.3|1985.3|18
1749693900000|2025-06-12 02:05:00|1992.6|1986.6|1994|1988|1994.4|1988.4|1992.6|1986.6|18
1749694200000|2025-06-12 02:10:00|1994.3|1988.3|1993.1|1987.1|1994.3|1988.3|1993.1|1987.1|11
1749694500000|2025-06-12 02:15:00|1993.3|1987.3|1994|1988|1994.1|1988.1|1993.3|1987.3|9
1749694800000|2025-06-12 02:20:00|1994.1|1988.1|1994.1|1988.1|1994.4|1988.4|1993.6|1987.6|7
1749695100000|2025-06-12 02:25:00|1993.8|1987.8|1993.8|1987.8|1994|1988|1993.4|1987.4|6
1749695400000|2025-06-12 02:30:00|1993.9|1987.9|1995.5|1989.5|1995.6|1989.6|1993.9|1987.9|16
1749695700000|2025-06-12 02:35:00|1995.8|1989.8|1994.8|1988.8|1995.8|1989.8|1994.4|1988.4|19
1749696000000|2025-06-12 02:40:00|1994.6|1988.6|1993.4|1987.4|1994.6|1988.6|1993.1|1987.1|9
1749696300000|2025-06-12 02:45:00|1993.5|1987.5|1993.8|1987.8|1993.9|1987.9|1993.4|1987.4|11
1749696600000|2025-06-12 02:50:00|1993.9|1987.9|1994.3|1988.3|1994.4|1988.4|1993.8|1987.8|9
1749696900000|2025-06-12 02:55:00|1993.9|1987.9|1993.9|1987.9|1994.8|1988.8|1993.9|1987.9|4
1749697200000|2025-06-12 03:00:00|1994|1988|1994.3|1988.3|1994.9|1988.9|1994|1988|14
1749697500000|2025-06-12 03:05:00|1994.5|1988.5|1994.6|1988.6|1995.3|1989.3|1994.4|1988.4|14
1749697800000|2025-06-12 03:10:00|1994.9|1988.9|1994.1|1988.1|1995.5|1989.5|1994.1|1988.1|20
1749698100000|2025-06-12 03:15:00|1994.3|1988.3|1995|1989|1995.1|1989.1|1994.3|1988.3|10
1749698400000|2025-06-12 03:20:00|1994.8|1988.8|1995.6|1989.6|1995.6|1989.6|1994.5|1988.5|13
1749698700000|2025-06-12 03:25:00|1995.9|1989.9|1996.5|1990.5|1996.8|1990.8|1995.6|1989.6|20
1749699000000|2025-06-12 03:30:00|1996.6|1990.6|1996.5|1990.5|1996.6|1990.6|1996.5|1990.5|4
1749700200000|2025-06-12 03:50:00|1996.3|1990.3|1996.3|1990.3|1996.3|1990.3|1996.3|1990.3|1
1749702000000|2025-06-12 04:20:00|1996.6|1990.6|1996.3|1990.3|1996.6|1990.6|1996.3|1990.3|5
1749702300000|2025-06-12 04:25:00|1996.4|1990.4|1996.5|1990.5|1996.6|1990.6|1996.4|1990.4|3
1749702600000|2025-06-12 04:30:00|1996.3|1990.3|1996.5|1990.5|1996.9|1990.9|1996|1990|13
1749702900000|2025-06-12 04:35:00|1996.6|1990.6|1996.9|1990.9|1996.9|1990.9|1996.6|1990.6|2
1749703200000|2025-06-12 04:40:00|1996.6|1990.6|1996.5|1990.5|1996.6|1990.6|1996.5|1990.5|4
1749703500000|2025-06-12 04:45:00|1996.6|1990.6|1996.9|1990.9|1996.9|1990.9|1996.6|1990.6|8
1749703800000|2025-06-12 04:50:00|1996.6|1990.6|1996.6|1990.6|1996.9|1990.9|1996.6|1990.6|5
1749704400000|2025-06-12 05:00:00|1996.9|1990.9|1997.3|1991.3|1997.4|1991.4|1996.8|1990.8|13
1749704700000|2025-06-12 05:05:00|1997.4|1991.4|1997.5|1991.5|1997.6|1991.6|1997.3|1991.3|9
1749705000000|2025-06-12 05:10:00|1997.6|1991.6|1997.4|1991.4|1997.6|1991.6|1997.1|1991.1|9
1749705300000|2025-06-12 05:15:00|1997.5|1991.5|1997.1|1991.1|1997.6|1991.6|1997.1|1991.1|11
1749705600000|2025-06-12 05:20:00|1997.4|1991.4|1997.4|1991.4|1997.4|1991.4|1996.5|1990.5|10
1749705900000|2025-06-12 05:25:00|1997.6|1991.6|1996.8|1990.8|1998|1992|1996.8|1990.8|16
1749706200000|2025-06-12 05:30:00|1997|1991|1998.4|1992.4|1998.5|1992.5|1997|1991|18
1749706500000|2025-06-12 05:35:00|1998.6|1992.6|2000.4|1994.4|2000.4|1994.4|1998.3|1992.3|17
1749706800000|2025-06-12 05:40:00|2000.3|1994.3|2000.1|1994.1|2000.4|1994.4|1999.8|1993.8|12
1749707100000|2025-06-12 05:45:00|2000.4|1994.4|2000.1|1994.1|2000.4|1994.4|1999.8|1993.8|9
1749707400000|2025-06-12 05:50:00|1999.6|1993.6|1999.5|1993.5|2000.1|1994.1|1999.5|1993.5|7
1749707700000|2025-06-12 05:55:00|1999.8|1993.8|1999.5|1993.5|2000.4|1994.4|1999.5|1993.5|6
1749708000000|2025-06-12 06:00:00|1999.4|1993.4|1999.8|1993.8|1999.8|1993.8|1999.4|1993.4|7
1749708300000|2025-06-12 06:05:00|1999.5|1993.5|1998|1992|1999.5|1993.5|1998|1992|15
1749708600000|2025-06-12 06:10:00|1997.8|1991.8|1996.9|1990.9|1997.8|1991.8|1996.3|1990.3|22
1749708900000|2025-06-12 06:15:00|1997|1991|1996.5|1990.5|1997|1991|1996.5|1990.5|6
1749709200000|2025-06-12 06:20:00|1996.3|1990.3|1996.8|1990.8|1996.8|1990.8|1995.8|1989.8|21
1749709500000|2025-06-12 06:25:00|1996.5|1990.5|1996.9|1990.9|1996.9|1990.9|1995.9|1989.9|11
1749709800000|2025-06-12 06:30:00|1996.8|1990.8|1996.8|1990.8|1997|1991|1996.8|1990.8|18
1749710100000|2025-06-12 06:35:00|1996.5|1990.5|1996.5|1990.5|1996.5|1990.5|1996.4|1990.4|5
1749710400000|2025-06-12 06:40:00|1996.8|1990.8|1995.8|1989.8|1996.8|1990.8|1995.4|1989.4|26
1749710700000|2025-06-12 06:45:00|1995.3|1989.3|1996.1|1990.1|1996.1|1990.1|1995|1989|18
1749711000000|2025-06-12 06:50:00|1996|1990|1995.5|1989.5|1996.8|1990.8|1995.5|1989.5|28
1749711300000|2025-06-12 06:55:00|1995.4|1989.4|1995.6|1989.6|1996.4|1990.4|1995.1|1989.1|16
1749711600000|2025-06-12 07:00:00|1995.8|1989.8|1999.4|1993.4|1999.6|1993.6|1995.6|1989.6|43
1749711900000|2025-06-12 07:05:00|1999.1|1993.1|1998.1|1992.1|1999.1|1993.1|1997.9|1991.9|6
1749712200000|2025-06-12 07:10:00|1997.4|1991.4|1995.5|1989.5|1997.4|1991.4|1994.8|1988.8|15
1749712500000|2025-06-12 07:15:00|1996|1990|1995.6|1989.6|1996.8|1990.8|1995.3|1989.3|48
1749712800000|2025-06-12 07:20:00|1995.9|1989.9|1991.6|1985.6|1995.9|1989.9|1991.4|1985.4|30
1749713100000|2025-06-12 07:25:00|1991.4|1985.4|1992.6|1986.6|1993|1987|1990.9|1984.9|34
1749713400000|2025-06-12 07:30:00|1992.4|1986.4|1991.6|1985.6|1993.1|1987.1|1990.9|1984.9|19
1749713700000|2025-06-12 07:35:00|1991.4|1985.4|1992.9|1986.9|1992.9|1986.9|1991.4|1985.4|20
1749714000000|2025-06-12 07:40:00|1993.1|1987.1|1992.4|1986.4|1993.4|1987.4|1991.9|1985.9|26
1749714300000|2025-06-12 07:45:00|1992.1|1986.1|1993.4|1987.4|1994.6|1988.6|1992.1|1986.1|33
1749714600000|2025-06-12 07:50:00|1993.6|1987.6|1993.9|1987.9|1994.6|1988.6|1993.6|1987.6|10
1749714900000|2025-06-12 07:55:00|1994.1|1988.1|1994.9|1988.9|1995.1|1989.1|1994.1|1988.1|5
1749715200000|2025-06-12 08:00:00|1994.6|1988.6|1994.9|1988.9|1995.4|1989.4|1993.6|1987.6|43
1749715500000|2025-06-12 08:05:00|1995.1|1989.1|1997.1|1991.1|1997.1|1991.1|1994.9|1988.9|23
1749715800000|2025-06-12 08:10:00|1996.9|1990.9|1997.6|1991.6|1997.6|1991.6|1995.6|1989.6|18
1749716100000|2025-06-12 08:15:00|1997.9|1991.9|1995.6|1989.6|1998.1|1992.1|1995.6|1989.6|23
1749716400000|2025-06-12 08:20:00|1995.9|1989.9|1995.6|1989.6|1995.9|1989.9|1995.4|1989.4|4
1749716700000|2025-06-12 08:25:00|1995.4|1989.4|1994.4|1988.4|1995.6|1989.6|1994.4|1988.4|7
1749717000000|2025-06-12 08:30:00|1994.6|1988.6|1996.1|1990.1|1996.1|1990.1|1993.4|1987.4|14
1749717300000|2025-06-12 08:35:00|1996.6|1990.6|1995.6|1989.6|1996.6|1990.6|1995.6|1989.6|8
1749717600000|2025-06-12 08:40:00|1995.9|1989.9|1996.1|1990.1|1996.4|1990.4|1995.9|1989.9|8
1749717900000|2025-06-12 08:45:00|1996.4|1990.4|1996.6|1990.6|1996.9|1990.9|1996.4|1990.4|16
1749718200000|2025-06-12 08:50:00|1996.4|1990.4|1996.6|1990.6|1996.6|1990.6|1995.6|1989.6|5
1749718500000|2025-06-12 08:55:00|1996.4|1990.4|1995.9|1989.9|1996.4|1990.4|1995.6|1989.6|5
1749718800000|2025-06-12 09:00:00|1996.1|1990.1|1996.4|1990.4|1996.6|1990.6|1996.1|1990.1|4
1749719100000|2025-06-12 09:05:00|1996.6|1990.6|1995.9|1989.9|1996.6|1990.6|1995.9|1989.9|14
1749719400000|2025-06-12 09:10:00|1995.6|1989.6|1994.1|1988.1|1995.9|1989.9|1994.1|1988.1|17
1749719700000|2025-06-12 09:15:00|1993.9|1987.9|1993.6|1987.6|1994.4|1988.4|1993.1|1987.1|12
1749720000000|2025-06-12 09:20:00|1993.4|1987.4|1994.1|1988.1|1994.6|1988.6|1993.4|1987.4|12
1749720300000|2025-06-12 09:25:00|1993.9|1987.9|1993.9|1987.9|1994.4|1988.4|1992.9|1986.9|13
1749720600000|2025-06-12 09:30:00|1993.4|1987.4|1993.1|1987.1|1993.6|1987.6|1992.6|1986.6|11
1749720900000|2025-06-12 09:35:00|1993.4|1987.4|1993.9|1987.9|1993.9|1987.9|1992.9|1986.9|23
1749721200000|2025-06-12 09:40:00|1994.1|1988.1|1993.9|1987.9|1994.6|1988.6|1993.4|1987.4|10
1749721500000|2025-06-12 09:45:00|1994.1|1988.1|1994.1|1988.1|1994.1|1988.1|1992.6|1986.6|13
1749721800000|2025-06-12 09:50:00|1993.9|1987.9|1993.9|1987.9|1994.1|1988.1|1992.5|1986.5|23
1749722100000|2025-06-12 09:55:00|1993.6|1987.6|1993.4|1987.4|1994.1|1988.1|1993.4|1987.4|10
1749722400000|2025-06-12 10:00:00|1993.6|1987.6|1993.4|1987.4|1994.1|1988.1|1993.4|1987.4|12
1749722700000|2025-06-12 10:05:00|1993.1|1987.1|1993.4|1987.4|1993.4|1987.4|1992.9|1986.9|16
1749723000000|2025-06-12 10:10:00|1993.6|1987.6|1994.1|1988.1|1994.1|1988.1|1993.6|1987.6|5
1749723300000|2025-06-12 10:15:00|1994.4|1988.4|1995.6|1989.6|1995.6|1989.6|1994.4|1988.4|10
1749723600000|2025-06-12 10:20:00|1995.1|1989.1|1994.6|1988.6|1995.1|1989.1|1994.4|1988.4|6
1749723900000|2025-06-12 10:25:00|1994.9|1988.9|1994.6|1988.6|1994.9|1988.9|1994.6|1988.6|4
1749724200000|2025-06-12 10:30:00|1994.9|1988.9|1994.9|1988.9|1994.9|1988.9|1993.9|1987.9|11
1749724500000|2025-06-12 10:35:00|1994.6|1988.6|1993.1|1987.1|1994.6|1988.6|1992.6|1986.6|10
1749724800000|2025-06-12 10:40:00|1993.4|1987.4|1993.9|1987.9|1994.1|1988.1|1993.4|1987.4|11
1749725100000|2025-06-12 10:45:00|1994.1|1988.1|1994.4|1988.4|1994.6|1988.6|1993.9|1987.9|7
1749725400000|2025-06-12 10:50:00|1994.6|1988.6|1993.9|1987.9|1994.9|1988.9|1993.9|1987.9|10
1749725700000|2025-06-12 10:55:00|1993.6|1987.6|1994.6|1988.6|1994.6|1988.6|1993.6|1987.6|5
1749726000000|2025-06-12 11:00:00|1994.9|1988.9|1996.1|1990.1|1996.1|1990.1|1994.6|1988.6|12
1749726300000|2025-06-12 11:05:00|1995.9|1989.9|1996.1|1990.1|1996.4|1990.4|1995.9|1989.9|6
1749726600000|2025-06-12 11:10:00|1995.9|1989.9|1996.4|1990.4|1996.6|1990.6|1995.1|1989.1|15
1749726900000|2025-06-12 11:15:00|1996.6|1990.6|1995.9|1989.9|1996.6|1990.6|1995.9|1989.9|8
1749727200000|2025-06-12 11:20:00|1995.6|1989.6|1996.1|1990.1|1996.4|1990.4|1995.6|1989.6|8
1749727500000|2025-06-12 11:25:00|1995.9|1989.9|1995.6|1989.6|1995.9|1989.9|1995.4|1989.4|8
1749727800000|2025-06-12 11:30:00|1995.9|1989.9|1996.1|1990.1|1996.1|1990.1|1995.6|1989.6|4
1749728100000|2025-06-12 11:35:00|1995.9|1989.9|1996.1|1990.1|1996.1|1990.1|1995.6|1989.6|4
1749728400000|2025-06-12 11:40:00|1996.4|1990.4|1996.6|1990.6|1996.6|1990.6|1996.4|1990.4|2
1749728700000|2025-06-12 11:45:00|1996.9|1990.9|1998.1|1992.1|1998.3|1992.3|1996.9|1990.9|16
1749729000000|2025-06-12 11:50:00|1997.4|1991.4|1997.1|1991.1|1997.6|1991.6|1996.6|1990.6|5
1749729300000|2025-06-12 11:55:00|1997.4|1991.4|1998|1992|1998.8|1992.8|1997.4|1991.4|11
1749729600000|2025-06-12 12:00:00|1998.3|1992.3|1998.9|1992.9|1999.1|1993.1|1998.1|1992.1|16
1749729900000|2025-06-12 12:05:00|1999.1|1993.1|1998.4|1992.4|1999.1|1993.1|1998.1|1992.1|7
1749730200000|2025-06-12 12:10:00|1998.6|1992.6|1998.6|1992.6|1998.9|1992.9|1998.1|1992.1|8
1749730500000|2025-06-12 12:15:00|1998.9|1992.9|2000.1|1994.1|2000.1|1994.1|1998.9|1992.9|6
1749730800000|2025-06-12 12:20:00|2000.4|1994.4|1998.9|1992.9|2000.4|1994.4|1998.9|1992.9|6
1749731100000|2025-06-12 12:25:00|1998.6|1992.6|1997.4|1991.4|1998.6|1992.6|1997.4|1991.4|7
1749731400000|2025-06-12 12:30:00|1997.1|1991.1|1997.6|1991.6|1999.9|1993.9|1996.4|1990.4|48
1749731700000|2025-06-12 12:35:00|1997.4|1991.4|1996.6|1990.6|1998.6|1992.6|1996|1990|34
1749732000000|2025-06-12 12:40:00|1996.4|1990.4|1997.1|1991.1|1997.4|1991.4|1996.1|1990.1|23
1749732300000|2025-06-12 12:45:00|1996.9|1990.9|1996.4|1990.4|1997.1|1991.1|1996.1|1990.1|9
1749732600000|2025-06-12 12:50:00|1996.6|1990.6|1996.4|1990.4|1996.9|1990.9|1995.9|1989.9|14
1749732900000|2025-06-12 12:55:00|1996.1|1990.1|1997.6|1991.6|1997.6|1991.6|1996.1|1990.1|15
1749733200000|2025-06-12 13:00:00|1997.9|1991.9|2000.9|1994.9|2000.9|1994.9|1997.9|1991.9|36
1749733500000|2025-06-12 13:05:00|2000.6|1994.6|2001.6|1995.6|2001.6|1995.6|2000.6|1994.6|7
1749733800000|2025-06-12 13:10:00|2001.9|1995.9|2002.4|1996.4|2002.4|1996.4|2001.6|1995.6|8
1749734100000|2025-06-12 13:15:00|2002.1|1996.1|2002.4|1996.4|2002.4|1996.4|2002.1|1996.1|4
1749734400000|2025-06-12 13:20:00|2002.1|1996.1|2001.6|1995.6|2002.4|1996.4|2001.4|1995.4|6
1749734700000|2025-06-12 13:25:00|2001.4|1995.4|2000.4|1994.4|2001.4|1995.4|1999.4|1993.4|35
1749735000000|2025-06-12 13:30:00|2000.1|1994.1|1999.6|1993.6|2000.1|1994.1|1998.5|1992.5|31
1749735300000|2025-06-12 13:35:00|1999.9|1993.9|1998.9|1992.9|2000.4|1994.4|1998.9|1992.9|11
1749735900000|2025-06-12 13:45:00|1999.1|1993.1|2000.1|1994.1|2000.1|1994.1|1998.9|1992.9|9
1749736200000|2025-06-12 13:50:00|2000.4|1994.4|1999.9|1993.9|2001.4|1995.4|1999.9|1993.9|16
1749736500000|2025-06-12 13:55:00|1999.6|1993.6|1999.1|1993.1|2000.1|1994.1|1998.6|1992.6|14
1749736800000|2025-06-12 14:00:00|1999.4|1993.4|2000.4|1994.4|2000.4|1994.4|1999.4|1993.4|13
1749737100000|2025-06-12 14:05:00|2000.1|1994.1|1999.4|1993.4|2000.6|1994.6|1999.4|1993.4|13
1749737400000|2025-06-12 14:10:00|1999.1|1993.1|1999.9|1993.9|1999.9|1993.9|1998.9|1992.9|8
1749737700000|2025-06-12 14:15:00|1999.4|1993.4|1999.6|1993.6|1999.6|1993.6|1999.4|1993.4|6
1749738000000|2025-06-12 14:20:00|1999.9|1993.9|2000.1|1994.1|2000.6|1994.6|1999.6|1993.6|12
1749738300000|2025-06-12 14:25:00|2000.4|1994.4|2000.1|1994.1|2000.4|1994.4|2000.1|1994.1|6
1749738600000|2025-06-12 14:30:00|2000.4|1994.4|2000.4|1994.4|2000.6|1994.6|2000.4|1994.4|3
1749738900000|2025-06-12 14:35:00|2000.6|1994.6|2001.1|1995.1|2001.4|1995.4|2000.6|1994.6|8
1749739200000|2025-06-12 14:40:00|2001.4|1995.4|2000.6|1994.6|2001.4|1995.4|1999.9|1993.9|8
1749739500000|2025-06-12 14:45:00|2000.9|1994.9|2000.9|1994.9|2001.1|1995.1|2000.6|1994.6|7
1749739800000|2025-06-12 14:50:00|2001.1|1995.1|2001.1|1995.1|2001.1|1995.1|2000.6|1994.6|5
1749740100000|2025-06-12 14:55:00|2000.6|1994.6|2000.6|1994.6|2000.6|1994.6|2000.1|1994.1|4
1749740400000|2025-06-12 15:00:00|2000.9|1994.9|2000.4|1994.4|2000.9|1994.9|2000.1|1994.1|4
1749740700000|2025-06-12 15:05:00|2000.6|1994.6|2000.1|1994.1|2001.1|1995.1|1999.6|1993.6|16
1749741000000|2025-06-12 15:10:00|1999.4|1993.4|1999.1|1993.1|1999.6|1993.6|1997|1991|22
1749741300000|2025-06-12 15:15:00|1998.9|1992.9|1999.4|1993.4|1999.4|1993.4|1998.1|1992.1|9
1749741600000|2025-06-12 15:20:00|1999.6|1993.6|1998.4|1992.4|1999.9|1993.9|1998.1|1992.1|14
1749741900000|2025-06-12 15:25:00|1998.6|1992.6|1999.1|1993.1|1999.1|1993.1|1998.6|1992.6|5
1749742200000|2025-06-12 15:30:00|1999.4|1993.4|1999.6|1993.6|1999.6|1993.6|1998.4|1992.4|11
1749742500000|2025-06-12 15:35:00|1999.9|1993.9|1999.4|1993.4|1999.9|1993.9|1999.1|1993.1|7
1749742800000|2025-06-12 15:40:00|1999.6|1993.6|1999.1|1993.1|1999.6|1993.6|1998.1|1992.1|9
1749743100000|2025-06-12 15:45:00|1999.4|1993.4|1999.6|1993.6|1999.9|1993.9|1998.6|1992.6|18
1749743400000|2025-06-12 15:50:00|1999.4|1993.4|2000.9|1994.9|2001.1|1995.1|1999.4|1993.4|16
1749743700000|2025-06-12 15:55:00|2000.6|1994.6|1999.1|1993.1|2000.9|1994.9|1998.9|1992.9|59
1749744000000|2025-06-12 16:00:00|1998.9|1992.9|1998.9|1992.9|1999.4|1993.4|1998.4|1992.4|12
1749744300000|2025-06-12 16:05:00|1999.4|1993.4|1995.8|1989.8|1999.6|1993.6|1994.4|1988.4|28
1749744600000|2025-06-12 16:10:00|1996|1990|1997.4|1991.4|1997.4|1991.4|1995.8|1989.8|17
1749744900000|2025-06-12 16:15:00|1997.6|1991.6|1997.4|1991.4|1997.6|1991.6|1995.3|1989.3|14
1749745500000|2025-06-12 16:25:00|1997.1|1991.1|1997.4|1991.4|1997.6|1991.6|1997.1|1991.1|4
1749745800000|2025-06-12 16:30:00|1997.6|1991.6|1997.4|1991.4|1997.6|1991.6|1997.4|1991.4|6
1749746400000|2025-06-12 16:40:00|1997.6|1991.6|1997.9|1991.9|1997.9|1991.9|1997.6|1991.6|2
1749747000000|2025-06-12 16:50:00|1997.6|1991.6|1997.4|1991.4|1997.9|1991.9|1997.1|1991.1|6
1749747300000|2025-06-12 16:55:00|1997.5|1991.5|1998.3|1992.3|1998.5|1992.5|1997.5|1991.5|41
1749747600000|2025-06-12 17:00:00|1998|1992|1997.9|1991.9|1998.3|1992.3|1997.8|1991.8|10
1749747900000|2025-06-12 17:05:00|1996.9|1990.9|1997|1991|1999|1991.4|1996.9|1989.3|5
1749748200000|2025-06-12 17:10:00|1996.9|1990.9|1996.1|1990.1|1997.8|1990.9|1995.4|1988.3|14
1749748500000|2025-06-12 17:15:00|1996.4|1990.4|1996.4|1990.4|1996.4|1990.4|1996.1|1990.1|3
1749748800000|2025-06-12 17:20:00|1996.1|1990.1|1996.1|1990.1|1996.1|1990.1|1996.1|1990.1|1
1749749400000|2025-06-12 17:30:00|1996.4|1990.4|1996.4|1990.4|1996.4|1990.4|1996.1|1990.1|3
1749750300000|2025-06-12 17:45:00|1996.5|1990.5|1996.5|1990.5|1996.5|1990.5|1996.5|1990.5|1
1749750600000|2025-06-12 17:50:00|1996.4|1990.4|1996.4|1990.4|1996.4|1990.4|1996.4|1990.4|1
1749750900000|2025-06-12 17:55:00|2002.8|1984|2002.8|1984|2002.8|1984|2002.8|1984|1
1749686400000|2025-06-12 00:00:00|1989.9|1983.9|1989|1983|1989.9|1983.9|1988.4|1982.4|13
1749686700000|2025-06-12 00:05:00|1988.9|1982.9|1986.6|1980.6|1989|1983|1985.6|1979.6|33
1749687000000|2025-06-12 00:10:00|1986.9|1980.9|1989.1|1983.1|1989.1|1983.1|1986.9|1980.9|7
1749687300000|2025-06-12 00:15:00|1989.9|1983.9|1990.1|1984.1|1990.8|1984.8|1989.6|1983.6|8
1749687600000|2025-06-12 00:20:00|1989.9|1983.9|1988|1982|1989.9|1983.9|1988|1982|10
1749687900000|2025-06-12 00:25:00|1988.3|1982.3|1988.3|1982.3|1988.3|1982.3|1988|1982|3
1749688200000|2025-06-12 00:30:00|1988|1982|1988.3|1982.3|1988.3|1982.3|1988|1982|4
1749689400000|2025-06-12 00:50:00|1989.3|1983.3|1989.3|1983.3|1989.3|1983.3|1988.9|1982.9|7
1749689700000|2025-06-12 00:55:00|1988.9|1982.9|1989|1983|1989.5|1983.5|1988.8|1982.8|11
1749690000000|2025-06-12 01:00:00|1989.3|1983.3|1989.3|1983.3|1990.8|1984.8|1988.8|1982.8|16
1749690300000|2025-06-12 01:05:00|1989.5|1983.5|1989.1|1983.1|1989.6|1983.6|1989.1|1983.1|8
1749690600000|2025-06-12 01:10:00|1989.4|1983.4|1990|1984|1990|1984|1989.3|1983.3|10
1749690900000|2025-06-12 01:15:00|1990.3|1984.3|1991|1985|1991.3|1985.3|1990.3|1984.3|8
1749691200000|2025-06-12 01:20:00|1990.9|1984.9|1991.5|1985.5|1991.5|1985.5|1990.1|1984.1|16
1749691500000|2025-06-12 01:25:00|1991.6|1985.6|1990.9|1984.9|1992.3|1986.3|1990.9|1984.9|9
1749691800000|2025-06-12 01:30:00|1991|1985|1991.4|1985.4|1991.6|1985.6|1990.6|1984.6|11
1749692100000|2025-06-12 01:35:00|1991.1|1985.1|1990.1|1984.1|1991.1|1985.1|1989.6|1983.6|12
1749692400000|2025-06-12 01:40:00|1989.8|1983.8|1990.6|1984.6|1990.6|1984.6|1989.6|1983.6|10
1749692700000|2025-06-12 01:45:00|1990.4|1984.4|1990.9|1984.9|1990.9|1984.9|1990.4|1984.4|11
1749693000000|2025-06-12 01:50:00|1991.1|1985.1|1991.8|1985.8|1992.3|1986.3|1991.1|1985.1|12
1749693300000|2025-06-12 01:55:00|1991.6|1985.6|1991.4|1985.4|1992.4|1986.4|1990.9|1984.9|20
1749693600000|2025-06-12 02:00:00|1991.3|1985.3|1992.4|1986.4|1992.6|1986.6|1991.3|1985.3|18
1749693900000|2025-06-12 02:05:00|1992.6|1986.6|1994|1988|1994.4|1988.4|1992.6|1986.6|18
1749694200000|2025-06-12 02:10:00|1994.3|1988.3|1993.1|1987.1|1994.3|1988.3|1993.1|1987.1|11
1749694500000|2025-06-12 02:15:00|1993.3|1987.3|1994|1988|1994.1|1988.1|1993.3|1987.3|9
1749694800000|2025-06-12 02:20:00|1994.1|1988.1|1994.1|1988.1|1994.4|1988.4|1993.6|1987.6|7
1749695100000|2025-06-12 02:25:00|1993.8|1987.8|1993.8|1987.8|1994|1988|1993.4|1987.4|6
1749695400000|2025-06-12 02:30:00|1993.9|1987.9|1995.5|1989.5|1995.6|1989.6|1993.9|1987.9|16
1749695700000|2025-06-12 02:35:00|1995.8|1989.8|1994.8|1988.8|1995.8|1989.8|1994.4|1988.4|19
1749696000000|2025-06-12 02:40:00|1994.6|1988.6|1993.4|1987.4|1994.6|1988.6|1993.1|1987.1|9
1749696300000|2025-06-12 02:45:00|1993.5|1987.5|1993.8|1987.8|1993.9|1987.9|1993.4|1987.4|11
1749696600000|2025-06-12 02:50:00|1993.9|1987.9|1994.3|1988.3|1994.4|1988.4|1993.8|1987.8|9
1749696900000|2025-06-12 02:55:00|1993.9|1987.9|1993.9|1987.9|1994.8|1988.8|1993.9|1987.9|4
1749697200000|2025-06-12 03:00:00|1994|1988|1994.3|1988.3|1994.9|1988.9|1994|1988|14
1749697500000|2025-06-12 03:05:00|1994.5|1988.5|1994.6|1988.6|1995.3|1989.3|1994.4|1988.4|14
1749697800000|2025-06-12 03:10:00|1994.9|1988.9|1994.1|1988.1|1995.5|1989.5|1994.1|1988.1|20
1749698100000|2025-06-12 03:15:00|1994.3|1988.3|1995|1989|1995.1|1989.1|1994.3|1988.3|10
1749698400000|2025-06-12 03:20:00|1994.8|1988.8|1995.6|1989.6|1995.6|1989.6|1994.5|1988.5|13
1749698700000|2025-06-12 03:25:00|1995.9|1989.9|1996.5|1990.5|1996.8|1990.8|1995.6|1989.6|20
1749699000000|2025-06-12 03:30:00|1996.6|1990.6|1996.5|1990.5|1996.6|1990.6|1996.5|1990.5|4
1749700200000|2025-06-12 03:50:00|1996.3|1990.3|1996.3|1990.3|1996.3|1990.3|1996.3|1990.3|1
1749702000000|2025-06-12 04:20:00|1996.6|1990.6|1996.3|1990.3|1996.6|1990.6|1996.3|1990.3|5
1749702300000|2025-06-12 04:25:00|1996.4|1990.4|1996.5|1990.5|1996.6|1990.6|1996.4|1990.4|3
1749702600000|2025-06-12 04:30:00|1996.3|1990.3|1996.5|1990.5|1996.9|1990.9|1996|1990|13
1749702900000|2025-06-12 04:35:00|1996.6|1990.6|1996.9|1990.9|1996.9|1990.9|1996.6|1990.6|2
1749703200000|2025-06-12 04:40:00|1996.6|1990.6|1996.5|1990.5|1996.6|1990.6|1996.5|1990.5|4
1749703500000|2025-06-12 04:45:00|1996.6|1990.6|1996.9|1990.9|1996.9|1990.9|1996.6|1990.6|8
1749703800000|2025-06-12 04:50:00|1996.6|1990.6|1996.6|1990.6|1996.9|1990.9|1996.6|1990.6|5
1749704400000|2025-06-12 05:00:00|1996.9|1990.9|1997.3|1991.3|1997.4|1991.4|1996.8|1990.8|13
1749704700000|2025-06-12 05:05:00|1997.4|1991.4|1997.5|1991.5|1997.6|1991.6|1997.3|1991.3|9
1749705000000|2025-06-12 05:10:00|1997.6|1991.6|1997.4|1991.4|1997.6|1991.6|1997.1|1991.1|9
1749705300000|2025-06-12 05:15:00|1997.5|1991.5|1997.1|1991.1|1997.6|1991.6|1997.1|1991.1|11
1749705600000|2025-06-12 05:20:00|1997.4|1991.4|1997.4|1991.4|1997.4|1991.4|1996.5|1990.5|10
1749705900000|2025-06-12 05:25:00|1997.6|1991.6|1996.8|1990.8|1998|1992|1996.8|1990.8|16
1749706200000|2025-06-12 05:30:00|1997|1991|1998.4|1992.4|1998.5|1992.5|1997|1991|18
1749706500000|2025-06-12 05:35:00|1998.6|1992.6|2000.4|1994.4|2000.4|1994.4|1998.3|1992.3|17
1749706800000|2025-06-12 05:40:00|2000.3|1994.3|2000.1|1994.1|2000.4|1994.4|1999.8|1993.8|12
1749707100000|2025-06-12 05:45:00|2000.4|1994.4|2000.1|1994.1|2000.4|1994.4|1999.8|1993.8|9
1749707400000|2025-06-12 05:50:00|1999.6|1993.6|1999.5|1993.5|2000.1|1994.1|1999.5|1993.5|7
1749707700000|2025-06-12 05:55:00|1999.8|1993.8|1999.5|1993.5|2000.4|1994.4|1999.5|1993.5|6
1749708000000|2025-06-12 06:00:00|1999.4|1993.4|1999.8|1993.8|1999.8|1993.8|1999.4|1993.4|7
1749708300000|2025-06-12 06:05:00|1999.5|1993.5|1998|1992|1999.5|1993.5|1998|1992|15
1749708600000|2025-06-12 06:10:00|1997.8|1991.8|1996.9|1990.9|1997.8|1991.8|1996.3|1990.3|22
1749708900000|2025-06-12 06:15:00|1997|1991|1996.5|1990.5|1997|1991|1996.5|1990.5|6
1749709200000|2025-06-12 06:20:00|1996.3|1990.3|1996.8|1990.8|1996.8|1990.8|1995.8|1989.8|21
1749709500000|2025-06-12 06:25:00|1996.5|1990.5|1996.9|1990.9|1996.9|1990.9|1995.9|1989.9|11
1749709800000|2025-06-12 06:30:00|1996.8|1990.8|1996.8|1990.8|1997|1991|1996.8|1990.8|18
1749710100000|2025-06-12 06:35:00|1996.5|1990.5|1996.5|1990.5|1996.5|1990.5|1996.4|1990.4|5
1749710400000|2025-06-12 06:40:00|1996.8|1990.8|1995.8|1989.8|1996.8|1990.8|1995.4|1989.4|26
1749710700000|2025-06-12 06:45:00|1995.3|1989.3|1996.1|1990.1|1996.1|1990.1|1995|1989|18
1749711000000|2025-06-12 06:50:00|1996|1990|1995.5|1989.5|1996.8|1990.8|1995.5|1989.5|28
1749711300000|2025-06-12 06:55:00|1995.4|1989.4|1995.6|1989.6|1996.4|1990.4|1995.1|1989.1|16
1749711600000|2025-06-12 07:00:00|1995.8|1989.8|1999.4|1993.4|1999.6|1993.6|1995.6|1989.6|43
1749711900000|2025-06-12 07:05:00|1999.1|1993.1|1998.1|1992.1|1999.1|1993.1|1997.9|1991.9|6
1749712200000|2025-06-12 07:10:00|1997.4|1991.4|1995.5|1989.5|1997.4|1991.4|1994.8|1988.8|15
1749712500000|2025-06-12 07:15:00|1996|1990|1995.6|1989.6|1996.8|1990.8|1995.3|1989.3|48
1749712800000|2025-06-12 07:20:00|1995.9|1989.9|1991.6|1985.6|1995.9|1989.9|1991.4|1985.4|30
1749713100000|2025-06-12 07:25:00|1991.4|1985.4|1992.6|1986.6|1993|1987|1990.9|1984.9|34
1749713400000|2025-06-12 07:30:00|1992.4|1986.4|1991.6|1985.6|1993.1|1987.1|1990.9|1984.9|19
1749713700000|2025-06-12 07:35:00|1991.4|1985.4|1992.9|1986.9|1992.9|1986.9|1991.4|1985.4|20
1749714000000|2025-06-12 07:40:00|1993.1|1987.1|1992.4|1986.4|1993.4|1987.4|1991.9|1985.9|26
1749714300000|2025-06-12 07:45:00|1992.1|1986.1|1993.4|1987.4|1994.6|1988.6|1992.1|1986.1|33
1749714600000|2025-06-12 07:50:00|1993.6|1987.6|1993.9|1987.9|1994.6|1988.6|1993.6|1987.6|10
1749714900000|2025-06-12 07:55:00|1994.1|1988.1|1994.9|1988.9|1995.1|1989.1|1994.1|1988.1|5
1749715200000|2025-06-12 08:00:00|1994.6|1988.6|1994.9|1988.9|1995.4|1989.4|1993.6|1987.6|43
1749715500000|2025-06-12 08:05:00|1995.1|1989.1|1997.1|1991.1|1997.1|1991.1|1994.9|1988.9|23
1749715800000|2025-06-12 08:10:00|1996.9|1990.9|1997.6|1991.6|1997.6|1991.6|1995.6|1989.6|18
1749716100000|2025-06-12 08:15:00|1997.9|1991.9|1995.6|1989.6|1998.1|1992.1|1995.6|1989.6|23
1749716400000|2025-06-12 08:20:00|1995.9|1989.9|1995.6|1989.6|1995.9|1989.9|1995.4|1989.4|4
1749716700000|2025-06-12 08:25:00|1995.4|1989.4|1994.4|1988.4|1995.6|1989.6|1994.4|1988.4|7
1749717000000|2025-06-12 08:30:00|1994.6|1988.6|1996.1|1990.1|1996.1|1990.1|1993.4|1987.4|14
1749717300000|2025-06-12 08:35:00|1996.6|1990.6|1995.6|1989.6|1996.6|1990.6|1995.6|1989.6|8
1749717600000|2025-06-12 08:40:00|1995.9|1989.9|1996.1|1990.1|1996.4|1990.4|1995.9|1989.9|8
1749717900000|2025-06-12 08:45:00|1996.4|1990.4|1996.6|1990.6|1996.9|1990.9|1996.4|1990.4|16
1749718200000|2025-06-12 08:50:00|1996.4|1990.4|1996.6|1990.6|1996.6|1990.6|1995.6|1989.6|5
1749718500000|2025-06-12 08:55:00|1996.4|1990.4|1995.9|1989.9|1996.4|1990.4|1995.6|1989.6|5
1749718800000|2025-06-12 09:00:00|1996.1|1990.1|1996.4|1990.4|1996.6|1990.6|1996.1|1990.1|4
1749719100000|2025-06-12 09:05:00|1996.6|1990.6|1995.9|1989.9|1996.6|1990.6|1995.9|1989.9|14
1749719400000|2025-06-12 09:10:00|1995.6|1989.6|1994.1|1988.1|1995.9|1989.9|1994.1|1988.1|17
1749719700000|2025-06-12 09:15:00|1993.9|1987.9|1993.6|1987.6|1994.4|1988.4|1993.1|1987.1|12
1749720000000|2025-06-12 09:20:00|1993.4|1987.4|1994.1|1988.1|1994.6|1988.6|1993.4|1987.4|12
1749720300000|2025-06-12 09:25:00|1993.9|1987.9|1993.9|1987.9|1994.4|1988.4|1992.9|1986.9|13
1749720600000|2025-06-12 09:30:00|1993.4|1987.4|1993.1|1987.1|1993.6|1987.6|1992.6|1986.6|11
1749720900000|2025-06-12 09:35:00|1993.4|1987.4|1993.9|1987.9|1993.9|1987.9|1992.9|1986.9|23
1749721200000|2025-06-12 09:40:00|1994.1|1988.1|1993.9|1987.9|1994.6|1988.6|1993.4|1987.4|10
1749721500000|2025-06-12 09:45:00|1994.1|1988.1|1994.1|1988.1|1994.1|1988.1|1992.6|1986.6|13
1749721800000|2025-06-12 09:50:00|1993.9|1987.9|1993.9|1987.9|1994.1|1988.1|1992.5|1986.5|23
1749722100000|2025-06-12 09:55:00|1993.6|1987.6|1993.4|1987.4|1994.1|1988.1|1993.4|1987.4|10
1749722400000|2025-06-12 10:00:00|1993.6|1987.6|1993.4|1987.4|1994.1|1988.1|1993.4|1987.4|12
1749722700000|2025-06-12 10:05:00|1993.1|1987.1|1993.4|1987.4|1993.4|1987.4|1992.9|1986.9|16
1749723000000|2025-06-12 10:10:00|1993.6|1987.6|1994.1|1988.1|1994.1|1988.1|1993.6|1987.6|5
1749723300000|2025-06-12 10:15:00|1994.4|1988.4|1995.6|1989.6|1995.6|1989.6|1994.4|1988.4|10
1749723600000|2025-06-12 10:20:00|1995.1|1989.1|1994.6|1988.6|1995.1|1989.1|1994.4|1988.4|6
1749723900000|2025-06-12 10:25:00|1994.9|1988.9|1994.6|1988.6|1994.9|1988.9|1994.6|1988.6|4
1749724200000|2025-06-12 10:30:00|1994.9|1988.9|1994.9|1988.9|1994.9|1988.9|1993.9|1987.9|11
1749724500000|2025-06-12 10:35:00|1994.6|1988.6|1993.1|1987.1|1994.6|1988.6|1992.6|1986.6|10
1749724800000|2025-06-12 10:40:00|1993.4|1987.4|1993.9|1987.9|1994.1|1988.1|1993.4|1987.4|11
1749725100000|2025-06-12 10:45:00|1994.1|1988.1|1994.4|1988.4|1994.6|1988.6|1993.9|1987.9|7
1749725400000|2025-06-12 10:50:00|1994.6|1988.6|1993.9|1987.9|1994.9|1988.9|1993.9|1987.9|10
1749725700000|2025-06-12 10:55:00|1993.6|1987.6|1994.6|1988.6|1994.6|1988.6|1993.6|1987.6|5
1749726000000|2025-06-12 11:00:00|1994.9|1988.9|1996.1|1990.1|1996.1|1990.1|1994.6|1988.6|12
1749726300000|2025-06-12 11:05:00|1995.9|1989.9|1996.1|1990.1|1996.4|1990.4|1995.9|1989.9|6
1749726600000|2025-06-12 11:10:00|1995.9|1989.9|1996.4|1990.4|1996.6|1990.6|1995.1|1989.1|15
1749726900000|2025-06-12 11:15:00|1996.6|1990.6|1995.9|1989.9|1996.6|1990.6|1995.9|1989.9|8
1749727200000|2025-06-12 11:20:00|1995.6|1989.6|1996.1|1990.1|1996.4|1990.4|1995.6|1989.6|8
1749727500000|2025-06-12 11:25:00|1995.9|1989.9|1995.6|1989.6|1995.9|1989.9|1995.4|1989.4|8
1749727800000|2025-06-12 11:30:00|1995.9|1989.9|1996.1|1990.1|1996.1|1990.1|1995.6|1989.6|4
1749728100000|2025-06-12 11:35:00|1995.9|1989.9|1996.1|1990.1|1996.1|1990.1|1995.6|1989.6|4
1749728400000|2025-06-12 11:40:00|1996.4|1990.4|1996.6|1990.6|1996.6|1990.6|1996.4|1990.4|2
1749728700000|2025-06-12 11:45:00|1996.9|1990.9|1998.1|1992.1|1998.3|1992.3|1996.9|1990.9|16
1749729000000|2025-06-12 11:50:00|1997.4|1991.4|1997.1|1991.1|1997.6|1991.6|1996.6|1990.6|5
1749729300000|2025-06-12 11:55:00|1997.4|1991.4|1998|1992|1998.8|1992.8|1997.4|1991.4|11
1749729600000|2025-06-12 12:00:00|1998.3|1992.3|1998.9|1992.9|1999.1|1993.1|1998.1|1992.1|16
1749729900000|2025-06-12 12:05:00|1999.1|1993.1|1998.4|1992.4|1999.1|1993.1|1998.1|1992.1|7
1749730200000|2025-06-12 12:10:00|1998.6|1992.6|1998.6|1992.6|1998.9|1992.9|1998.1|1992.1|8
1749730500000|2025-06-12 12:15:00|1998.9|1992.9|2000.1|1994.1|2000.1|1994.1|1998.9|1992.9|6
1749730800000|2025-06-12 12:20:00|2000.4|1994.4|1998.9|1992.9|2000.4|1994.4|1998.9|1992.9|6
1749731100000|2025-06-12 12:25:00|1998.6|1992.6|1997.4|1991.4|1998.6|1992.6|1997.4|1991.4|7
1749731400000|2025-06-12 12:30:00|1997.1|1991.1|1997.6|1991.6|1999.9|1993.9|1996.4|1990.4|48
1749731700000|2025-06-12 12:35:00|1997.4|1991.4|1996.6|1990.6|1998.6|1992.6|1996|1990|34
1749732000000|2025-06-12 12:40:00|1996.4|1990.4|1997.1|1991.1|1997.4|1991.4|1996.1|1990.1|23
1749732300000|2025-06-12 12:45:00|1996.9|1990.9|1996.4|1990.4|1997.1|1991.1|1996.1|1990.1|9
1749732600000|2025-06-12 12:50:00|1996.6|1990.6|1996.4|1990.4|1996.9|1990.9|1995.9|1989.9|14
1749732900000|2025-06-12 12:55:00|1996.1|1990.1|1997.6|1991.6|1997.6|1991.6|1996.1|1990.1|15
1749733200000|2025-06-12 13:00:00|1997.9|1991.9|2000.9|1994.9|2000.9|1994.9|1997.9|1991.9|36
1749733500000|2025-06-12 13:05:00|2000.6|1994.6|2001.6|1995.6|2001.6|1995.6|2000.6|1994.6|7
1749733800000|2025-06-12 13:10:00|2001.9|1995.9|2002.4|1996.4|2002.4|1996.4|2001.6|1995.6|8
1749734100000|2025-06-12 13:15:00|2002.1|1996.1|2002.4|1996.4|2002.4|1996.4|2002.1|1996.1|4
1749734400000|2025-06-12 13:20:00|2002.1|1996.1|2001.6|1995.6|2002.4|1996.4|2001.4|1995.4|6
1749734700000|2025-06-12 13:25:00|2001.4|1995.4|2000.4|1994.4|2001.4|1995.4|1999.4|1993.4|35
1749735000000|2025-06-12 13:30:00|2000.1|1994.1|1999.6|1993.6|2000.1|1994.1|1998.5|1992.5|31
1749735300000|2025-06-12 13:35:00|1999.9|1993.9|1998.9|1992.9|2000.4|1994.4|1998.9|1992.9|11
1749735900000|2025-06-12 13:45:00|1999.1|1993.1|2000.1|1994.1|2000.1|1994.1|1998.9|1992.9|9
1749736200000|2025-06-12 13:50:00|2000.4|1994.4|1999.9|1993.9|2001.4|1995.4|1999.9|1993.9|16
1749736500000|2025-06-12 13:55:00|1999.6|1993.6|1999.1|1993.1|2000.1|1994.1|1998.6|1992.6|14
1749736800000|2025-06-12 14:00:00|1999.4|1993.4|2000.4|1994.4|2000.4|1994.4|1999.4|1993.4|13
1749737100000|2025-06-12 14:05:00|2000.1|1994.1|1999.4|1993.4|2000.6|1994.6|1999.4|1993.4|13
1749737400000|2025-06-12 14:10:00|1999.1|1993.1|1999.9|1993.9|1999.9|1993.9|1998.9|1992.9|8
1749737700000|2025-06-12 14:15:00|1999.4|1993.4|1999.6|1993.6|1999.6|1993.6|1999.4|1993.4|6
1749738000000|2025-06-12 14:20:00|1999.9|1993.9|2000.1|1994.1|2000.6|1994.6|1999.6|1993.6|12
1749738300000|2025-06-12 14:25:00|2000.4|1994.4|2000.1|1994.1|2000.4|1994.4|2000.1|1994.1|6
1749738600000|2025-06-12 14:30:00|2000.4|1994.4|2000.4|1994.4|2000.6|1994.6|2000.4|1994.4|3
1749738900000|2025-06-12 14:35:00|2000.6|1994.6|2001.1|1995.1|2001.4|1995.4|2000.6|1994.6|8
1749739200000|2025-06-12 14:40:00|2001.4|1995.4|2000.6|1994.6|2001.4|1995.4|1999.9|1993.9|8
1749739500000|2025-06-12 14:45:00|2000.9|1994.9|2000.9|1994.9|2001.1|1995.1|2000.6|1994.6|7
1749739800000|2025-06-12 14:50:00|2001.1|1995.1|2001.1|1995.1|2001.1|1995.1|2000.6|1994.6|5
1749740100000|2025-06-12 14:55:00|2000.6|1994.6|2000.6|1994.6|2000.6|1994.6|2000.1|1994.1|4
1749740400000|2025-06-12 15:00:00|2000.9|1994.9|2000.4|1994.4|2000.9|1994.9|2000.1|1994.1|4
1749740700000|2025-06-12 15:05:00|2000.6|1994.6|2000.1|1994.1|2001.1|1995.1|1999.6|1993.6|16
1749741000000|2025-06-12 15:10:00|1999.4|1993.4|1999.1|1993.1|1999.6|1993.6|1997|1991|22
1749741300000|2025-06-12 15:15:00|1998.9|1992.9|1999.4|1993.4|1999.4|1993.4|1998.1|1992.1|9
1749741600000|2025-06-12 15:20:00|1999.6|1993.6|1998.4|1992.4|1999.9|1993.9|1998.1|1992.1|14
1749741900000|2025-06-12 15:25:00|1998.6|1992.6|1999.1|1993.1|1999.1|1993.1|1998.6|1992.6|5
1749742200000|2025-06-12 15:30:00|1999.4|1993.4|1999.6|1993.6|1999.6|1993.6|1998.4|1992.4|11
1749742500000|2025-06-12 15:35:00|1999.9|1993.9|1999.4|1993.4|1999.9|1993.9|1999.1|1993.1|7
1749742800000|2025-06-12 15:40:00|1999.6|1993.6|1999.1|1993.1|1999.6|1993.6|1998.1|1992.1|9
1749743100000|2025-06-12 15:45:00|1999.4|1993.4|1999.6|1993.6|1999.9|1993.9|1998.6|1992.6|18
1749743400000|2025-06-12 15:50:00|1999.4|1993.4|2000.9|1994.9|2001.1|1995.1|1999.4|1993.4|16
1749743700000|2025-06-12 15:55:00|2000.6|1994.6|1999.1|1993.1|2000.9|1994.9|1998.9|1992.9|59
1749744000000|2025-06-12 16:00:00|1998.9|1992.9|1998.9|1992.9|1999.4|1993.4|1998.4|1992.4|12
1749744300000|2025-06-12 16:05:00|1999.4|1993.4|1995.8|1989.8|1999.6|1993.6|1994.4|1988.4|28
1749744600000|2025-06-12 16:10:00|1996|1990|1997.4|1991.4|1997.4|1991.4|1995.8|1989.8|17
1749744900000|2025-06-12 16:15:00|1997.6|1991.6|1997.4|1991.4|1997.6|1991.6|1995.3|1989.3|14
1749745500000|2025-06-12 16:25:00|1997.1|1991.1|1997.4|1991.4|1997.6|1991.6|1997.1|1991.1|4
1749745800000|2025-06-12 16:30:00|1997.6|1991.6|1997.4|1991.4|1997.6|1991.6|1997.4|1991.4|6
1749746400000|2025-06-12 16:40:00|1997.6|1991.6|1997.9|1991.9|1997.9|1991.9|1997.6|1991.6|2
1749747000000|2025-06-12 16:50:00|1997.6|1991.6|1997.4|1991.4|1997.9|1991.9|1997.1|1991.1|6
1749747300000|2025-06-12 16:55:00|1997.5|1991.5|1998.3|1992.3|1998.5|1992.5|1997.5|1991.5|41
1749747600000|2025-06-12 17:00:00|1998|1992|1997.9|1991.9|1998.3|1992.3|1997.8|1991.8|10
1749747900000|2025-06-12 17:05:00|1996.9|1990.9|1997|1991|1999|1991.4|1996.9|1989.3|5
1749748200000|2025-06-12 17:10:00|1996.9|1990.9|1996.1|1990.1|1997.8|1990.9|1995.4|1988.3|14
1749748500000|2025-06-12 17:15:00|1996.4|1990.4|1996.4|1990.4|1996.4|1990.4|1996.1|1990.1|3
1749748800000|2025-06-12 17:20:00|1996.1|1990.1|1996.1|1990.1|1996.1|1990.1|1996.1|1990.1|1
1749749400000|2025-06-12 17:30:00|1996.4|1990.4|1996.4|1990.4|1996.4|1990.4|1996.1|1990.1|3
1749750300000|2025-06-12 17:45:00|1996.5|1990.5|1996.5|1990.5|1996.5|1990.5|1996.5|1990.5|1
1749750600000|2025-06-12 17:50:00|1996.4|1990.4|1996.4|1990.4|1996.4|1990.4|1996.4|1990.4|1
1749750900000|2025-06-12 17:55:00|2002.8|1984|2002.8|1984|2002.8|1984|2002.8|1984|1
1749772800000|2025-06-13 00:00:00|1995.9|1989.9|1995.6|1989.6|1996|1990|1995.4|1989.4|9
1749773100000|2025-06-13 00:05:00|1995.4|1989.4|1995.8|1989.8|1996.1|1990.1|1995.4|1989.4|7
1749773400000|2025-06-13 00:10:00|1995.5|1989.5|1995.3|1986|1996.3|1989.5|1994.1|1986|13
1749773700000|2025-06-13 00:15:00|1995.8|1986.5|1997|1987.5|1997.3|1988|1995.8|1986.5|5
1749774000000|2025-06-13 00:20:00|1996|1986.8|1996.5|1987.3|1996.5|1987.3|1995.8|1986.5|5
1749774300000|2025-06-13 00:25:00|1997|1987.8|1996|1986.8|1997|1987.8|1995.8|1986.3|4
1749774600000|2025-06-13 00:30:00|1996.5|1987.3|1996.8|1987.5|1996.8|1987.5|1996.5|1987.3|4
1749774900000|2025-06-13 00:35:00|1995.5|1986.3|1996.8|1987.5|1996.8|1987.5|1995.5|1986.3|4
1749775200000|2025-06-13 00:40:00|1996.5|1987.3|1996.8|1987.5|1996.8|1987.5|1996.5|1987.3|2
1749775500000|2025-06-13 00:45:00|1997.3|1988|1994.5|1985|1997.3|1988|1994.5|1985|10
1749775800000|2025-06-13 00:50:00|1994.3|1984.5|1993.3|1984|1994.3|1984.5|1993.3|1983.8|6
1749776100000|2025-06-13 00:55:00|1993|1983.8|1994.3|1984.8|1994.3|1984.8|1993|1983.8|4
1749776400000|2025-06-13 01:00:00|1995.3|1985.8|1996.3|1987|1996.3|1987|1994.8|1985.5|9
1749776700000|2025-06-13 01:05:00|1996.5|1987.3|1998.3|1989|1998.3|1989|1996.5|1987.3|7
1749777000000|2025-06-13 01:10:00|1997.5|1988|1997.3|1987.8|1997.8|1988.3|1997|1987.5|8
1749777300000|2025-06-13 01:15:00|1997.8|1988.3|1997.3|1987.8|1999|1989.8|1996.8|1987.3|34
1749777600000|2025-06-13 01:20:00|1997.5|1988|1998.5|1989.3|1998.8|1989.3|1997.5|1988|6
1749777900000|2025-06-13 01:25:00|1999|1989.5|1998.3|1988.8|1999|1989.5|1997.5|1988|7
1749778200000|2025-06-13 01:30:00|1997.8|1988.3|2000.5|1991|2000.8|1991.5|1997.8|1988.3|19
1749778500000|2025-06-13 01:35:00|2000.3|1990.8|2001|1991.5|2001|1991.5|1999.8|1990.3|10
1749778800000|2025-06-13 01:40:00|2001.5|1991.8|2001.5|1992.3|2002.3|1992.8|2001.5|1991.8|7
1749779100000|2025-06-13 01:45:00|2001.8|1992.5|2002|1992.8|2002.8|1993.3|2001.8|1992.3|14
1749779400000|2025-06-13 01:50:00|2002.5|1993.3|2002.5|1993.3|2003|1993.5|2002.3|1992.8|19
1749779700000|2025-06-13 01:55:00|2002.8|1993.5|2003.8|1994.5|2003.8|1994.5|2002.8|1993.5|6
1749780000000|2025-06-13 02:00:00|2004.3|1994.8|2003.8|1994.5|2004.5|1995|2003.3|1993.8|9
1749780300000|2025-06-13 02:05:00|2004|1994.8|2004|1994.5|2004|1994.8|2003.8|1994.5|5
1749780600000|2025-06-13 02:10:00|2003.8|1994.8|2004|1994.8|2004|1994.8|2003.5|1994|7
1749780900000|2025-06-13 02:15:00|2003.8|1994.5|2003.8|1994.3|2003.8|1994.5|2003.8|1994.3|2
1749781200000|2025-06-13 02:20:00|2003.5|1993.8|2003.3|1993.8|2003.5|1993.8|2003.3|1993.8|2
1749781500000|2025-06-13 02:25:00|2003.8|1994.3|2003.8|1994.3|2003.8|1994.3|2003.8|1994.3|1
1749781800000|2025-06-13 02:30:00|2003.3|1994|2003.3|1993.8|2003.3|1994|2003.3|1993.8|2
1749782100000|2025-06-13 02:35:00|2003|1993.5|2002.8|1993.3|2003.3|1993.8|2002.8|1993.3|4
1749782400000|2025-06-13 02:40:00|2003|1993.5|2002.8|1993.3|2003.3|1993.8|2002.8|1993.3|6
1749782700000|2025-06-13 02:45:00|2003.3|1993.8|2003.5|1994|2003.5|1994|2002.8|1993.5|6
1749783000000|2025-06-13 02:50:00|2003.3|1994.3|2003|1993.5|2003.5|1994.3|2003|1993.5|5
1749783300000|2025-06-13 02:55:00|2002.8|1993.3|2003.3|1993.8|2003.3|1993.8|2002.5|1993|5
1749783600000|2025-06-13 03:00:00|2003.5|1994|2002.8|1993.3|2003.5|1994|2002.8|1993.3|3
1749783900000|2025-06-13 03:05:00|2002.3|1992.8|2002.3|1992.8|2002.5|1993|2002.3|1992.8|3
1749784200000|2025-06-13 03:10:00|2002|1992.5|1998.3|1992.3|2002|1992.5|1998|1990.8|11
1749784500000|2025-06-13 03:15:00|1998|1992|1997.8|1991.8|1998|1992|1997.5|1991.5|7
1749784800000|2025-06-13 03:20:00|1998|1992|1997.9|1991.9|1999.3|1993.3|1997.9|1991.9|9
1749785100000|2025-06-13 03:25:00|1998.1|1992.1|1999.5|1993.5|1999.8|1993.8|1998.1|1992.1|13
1749785400000|2025-06-13 03:30:00|1999.8|1993.8|1999.5|1993.5|1999.8|1993.8|1999.3|1993.3|4
1749785700000|2025-06-13 03:35:00|1999.8|1993.8|2000|1994|2000|1994|1999.5|1993.5|4
1749786000000|2025-06-13 03:40:00|1999.8|1993.8|1999.8|1993.8|2000|1994|1999.8|1993.8|3
1749786300000|2025-06-13 03:45:00|1999.5|1993.5|2000|1994|2000|1994|1999.5|1993.5|3
1749786600000|2025-06-13 03:50:00|2000.5|1994.5|2000.3|1994.3|2000.5|1994.5|2000|1994|4
1749786900000|2025-06-13 03:55:00|2000|1994|1999.8|1993.8|2000.3|1994.3|1999.8|1993.8|4
1749787200000|2025-06-13 04:00:00|1999.5|1993.5|1999.5|1993.5|1999.8|1993.8|1999.5|1993.5|3
1749787500000|2025-06-13 04:05:00|1999|1993|2000|1994|2000|1994|1999|1993|6
1749787800000|2025-06-13 04:10:00|1999.8|1993.8|1999.8|1993.8|1999.8|1993.8|1999.8|1993.8|1
1749788100000|2025-06-13 04:15:00|1999.5|1993.5|1999.1|1993.1|1999.5|1993.5|1999.1|1993.1|2
1749788400000|2025-06-13 04:20:00|1999.5|1993.5|1999.5|1993.5|1999.5|1993.5|1999.5|1993.5|1
1749788700000|2025-06-13 04:25:00|1999.3|1993.3|1999.5|1993.5|1999.5|1993.5|1999.3|1993.3|2
1749789000000|2025-06-13 04:30:00|1999.3|1993.3|2000|1994|2000|1994|1999.3|1993.3|13
1749789300000|2025-06-13 04:35:00|1999.8|1993.8|2000|1994|2000|1994|1999.5|1993.5|8
1749789600000|2025-06-13 04:40:00|1999.8|1993.8|2000.3|1994.3|2000.5|1994.5|1999.5|1993.5|6
1749789900000|2025-06-13 04:45:00|2000|1994|1999.8|1993.8|2000|1994|1999.8|1993.8|4
1749790200000|2025-06-13 04:50:00|2000|1994|1999.8|1993.8|2000|1994|1999.8|1993.8|2
1749790500000|2025-06-13 04:55:00|1999.5|1993.5|1999.5|1993.5|1999.5|1993.5|1999.5|1993.5|1
1749790800000|2025-06-13 05:00:00|1999.8|1993.8|2001.5|1995.5|2001.8|1995.8|1999.5|1993.5|18
1749791100000|2025-06-13 05:05:00|2001.8|1995.8|2002|1996|2002.6|1996.6|2001.8|1995.8|13
1749791400000|2025-06-13 05:10:00|2002.1|1996.1|2001.5|1995.5|2002.3|1996.3|2001.5|1995.5|10
1749791700000|2025-06-13 05:15:00|2001.8|1995.8|2002|1996|2002.3|1996.3|2001.5|1995.5|14
1749792000000|2025-06-13 05:20:00|2001.8|1995.8|2000.9|1994.9|2001.8|1995.8|2000.8|1994.8|5
1749792300000|2025-06-13 05:25:00|2000.8|1994.8|2001|1995|2001|1995|2000.5|1994.5|10
1749792600000|2025-06-13 05:30:00|2000.8|1994.8|2000.5|1994.5|2000.8|1994.8|2000|1994|10
1749792900000|2025-06-13 05:35:00|2000.8|1994.8|2000|1994|2000.8|1994.8|1999.9|1993.9|8
1749793200000|2025-06-13 05:40:00|1999.9|1993.9|1998.8|1992.8|1999.9|1993.9|1998|1992|12
1749793500000|2025-06-13 05:45:00|1998.5|1992.5|1999|1993|1999.3|1993.3|1998.4|1992.4|11
1749793800000|2025-06-13 05:50:00|1999.1|1993.1|1999.8|1993.8|2000.3|1994.3|1999.1|1993.1|9
1749794100000|2025-06-13 05:55:00|2000|1994|2000.3|1994.3|2000.3|1994.3|1999.8|1993.8|6
1749794400000|2025-06-13 06:00:00|2000.5|1994.5|2000.8|1994.8|2001|1995|2000.5|1994.5|11
1749794700000|2025-06-13 06:05:00|2001|1995|2000.6|1994.6|2001|1995|2000.4|1994.4|4
1749795000000|2025-06-13 06:10:00|2000|1994|1999.5|1993.5|2000.5|1994.5|1999.5|1993.5|12
1749795300000|2025-06-13 06:15:00|1999.4|1993.4|1997.9|1991.9|1999.5|1993.5|1997.8|1991.8|20
1749795600000|2025-06-13 06:20:00|1997.4|1991.4|1997.1|1991.1|1997.9|1991.9|1996.1|1990.1|42
1749795900000|2025-06-13 06:25:00|1996.8|1990.8|1997.1|1991.1|1997.1|1991.1|1996.3|1990.3|17
1749796200000|2025-06-13 06:30:00|1997.4|1991.4|1995.9|1989.9|1998.4|1992.4|1995.9|1989.9|21
1749796500000|2025-06-13 06:35:00|1995.6|1989.6|1993.4|1987.4|1996|1990|1993.4|1987.4|26
1749796800000|2025-06-13 06:40:00|1993.6|1987.6|1993.3|1987.3|1994.3|1988.3|1993.1|1987.1|29
1749797100000|2025-06-13 06:45:00|1992.8|1986.8|1992.3|1986.3|1993.1|1987.1|1991.6|1985.6|65
1749797400000|2025-06-13 06:50:00|1992.5|1986.5|1995.5|1989.5|1996.4|1990.4|1992.5|1986.5|29
1749797700000|2025-06-13 06:55:00|1995.6|1989.6|1994.3|1988.3|1995.6|1989.6|1993.8|1987.8|26
1749798000000|2025-06-13 07:00:00|1994|1988|1996.1|1990.1|1997.8|1991.8|1994|1988|56
1749798300000|2025-06-13 07:05:00|1995.9|1989.9|1996.6|1990.6|1996.9|1990.9|1993.5|1987.5|48
1749798600000|2025-06-13 07:10:00|1996.9|1990.9|1996.9|1990.9|1998.1|1992.1|1995.6|1989.6|45
1749798900000|2025-06-13 07:15:00|1997.1|1991.1|1996.6|1990.6|1997.4|1991.4|1995.4|1989.4|33
1749799200000|2025-06-13 07:20:00|1996.4|1990.4|1996.6|1990.6|1997.4|1991.4|1995.1|1989.1|32
1749799500000|2025-06-13 07:25:00|1996.9|1990.9|1996.9|1990.9|1999.1|1993.1|1996.9|1990.9|39
1749799800000|2025-06-13 07:30:00|1997.6|1991.6|1998.1|1992.1|1999.1|1993.1|1997.4|1991.4|46
1749800100000|2025-06-13 07:35:00|1998.4|1992.4|1996.6|1990.6|1999.6|1993.6|1996.6|1990.6|19
1749800400000|2025-06-13 07:40:00|1996.9|1990.9|1997.1|1991.1|1997.4|1991.4|1996.4|1990.4|12
1749800700000|2025-06-13 07:45:00|1997.4|1991.4|1997.1|1991.1|1997.4|1991.4|1996.1|1990.1|14
1749801000000|2025-06-13 07:50:00|1996.9|1990.9|1997.1|1991.1|1997.6|1991.6|1996.1|1990.1|18
1749801300000|2025-06-13 07:55:00|1996.9|1990.9|1996.4|1990.4|1996.9|1990.9|1996.1|1990.1|12
1749801600000|2025-06-13 08:00:00|1995.9|1989.9|1994.9|1988.9|1995.9|1989.9|1993.4|1987.4|54
1749801900000|2025-06-13 08:05:00|1994.6|1988.6|1993.6|1987.6|1995.6|1989.6|1992.6|1986.6|38
1749802200000|2025-06-13 08:10:00|1992.9|1986.9|1994.1|1988.1|1994.4|1988.4|1991.4|1985.4|30
1749802500000|2025-06-13 08:15:00|1993.9|1987.9|1993.1|1987.1|1994.4|1988.4|1992.9|1986.9|16
1749802800000|2025-06-13 08:20:00|1993.4|1987.4|1993.1|1987.1|1994.1|1988.1|1992|1986|22
1749803100000|2025-06-13 08:25:00|1992.9|1986.9|1992.6|1986.6|1993.4|1987.4|1992.1|1986.1|19
1749803400000|2025-06-13 08:30:00|1992.9|1986.9|1994.4|1988.4|1994.4|1988.4|1992.6|1986.6|12
1749803700000|2025-06-13 08:35:00|1993.9|1987.9|1994.4|1988.4|1994.6|1988.6|1993.9|1987.9|11
1749804000000|2025-06-13 08:40:00|1994.6|1988.6|1994.4|1988.4|1994.6|1988.6|1994.4|1988.4|6
1749804300000|2025-06-13 08:45:00|1994.6|1988.6|1993.6|1987.6|1994.6|1988.6|1993.6|1987.6|9
1749804600000|2025-06-13 08:50:00|1993.4|1987.4|1994.4|1988.4|1994.4|1988.4|1993.4|1987.4|21
1749804900000|2025-06-13 08:55:00|1994.1|1988.1|1993.1|1987.1|1994.1|1988.1|1993.1|1987.1|13
1749805200000|2025-06-13 09:00:00|1993.4|1987.4|1992.4|1986.4|1993.4|1987.4|1992.4|1986.4|23
1749805500000|2025-06-13 09:05:00|1992.1|1986.1|1993.1|1987.1|1993.1|1987.1|1991.9|1985.9|11
1749805800000|2025-06-13 09:10:00|1993.4|1987.4|1993.6|1987.6|1993.6|1987.6|1992.9|1986.9|16
1749806100000|2025-06-13 09:15:00|1993.1|1987.1|1994.1|1988.1|1994.4|1988.4|1992.6|1986.6|19
1749806400000|2025-06-13 09:20:00|1993.9|1987.9|1995.4|1989.4|1995.4|1989.4|1993.6|1987.6|10
1749806700000|2025-06-13 09:25:00|1994.6|1988.6|1994.9|1988.9|1995.1|1989.1|1994.4|1988.4|13
1749807000000|2025-06-13 09:30:00|1995.1|1989.1|1995.6|1989.6|1995.6|1989.6|1995.1|1989.1|7
1749807300000|2025-06-13 09:35:00|1995.9|1989.9|1995.9|1989.9|1997.1|1991.1|1995.9|1989.9|17
1749807600000|2025-06-13 09:40:00|1995.6|1989.6|1995.6|1989.6|1995.9|1989.9|1995.6|1989.6|7
1749807900000|2025-06-13 09:45:00|1995.9|1989.9|1996.4|1990.4|1996.4|1990.4|1994.9|1988.9|15
1749808200000|2025-06-13 09:50:00|1996.1|1990.1|1996.4|1990.4|1996.6|1990.6|1996.1|1990.1|8
1749808500000|2025-06-13 09:55:00|1996.6|1990.6|1995.6|1989.6|1996.9|1990.9|1995.1|1989.1|14
1749808800000|2025-06-13 10:00:00|1995.9|1989.9|1993.9|1987.9|1996.1|1990.1|1993.6|1987.6|16
1749809100000|2025-06-13 10:05:00|1993.6|1987.6|1994.1|1988.1|1994.1|1988.1|1993.6|1987.6|3
1749809400000|2025-06-13 10:10:00|1994.4|1988.4|1991.9|1985.9|1994.4|1988.4|1991.6|1985.6|17
1749809700000|2025-06-13 10:15:00|1992.1|1986.1|1993.1|1987.1|1993.1|1987.1|1992.1|1986.1|9
1749810000000|2025-06-13 10:20:00|1992.9|1986.9|1992.6|1986.6|1992.9|1986.9|1991.1|1985.1|25
1749810300000|2025-06-13 10:25:00|1992.4|1986.4|1993.6|1987.6|1993.9|1987.9|1991.6|1985.6|17
1749810600000|2025-06-13 10:30:00|1993.4|1987.4|1991.6|1985.6|1993.4|1987.4|1991.6|1985.6|11
1749810900000|2025-06-13 10:35:00|1991.4|1985.4|1989.4|1983.4|1991.9|1985.9|1988.5|1982.5|33
1749811200000|2025-06-13 10:40:00|1989.3|1983.3|1989.4|1983.4|1990.6|1984.6|1988.9|1982.9|25
1749811500000|2025-06-13 10:45:00|1989.6|1983.6|1989.6|1983.6|1990.1|1984.1|1989.4|1983.4|9
1749811800000|2025-06-13 10:50:00|1989.9|1983.9|1990.6|1984.6|1990.6|1984.6|1989.6|1983.6|16
1749812100000|2025-06-13 10:55:00|1990.4|1984.4|1990.9|1984.9|1991.1|1985.1|1989.9|1983.9|14
1749812400000|2025-06-13 11:00:00|1990.6|1984.6|1990.4|1984.4|1990.9|1984.9|1989.4|1983.4|29
1749812700000|2025-06-13 11:05:00|1990.6|1984.6|1990.9|1984.9|1990.9|1984.9|1990.1|1984.1|7
1749813000000|2025-06-13 11:10:00|1991.1|1985.1|1991.4|1985.4|1992.1|1986.1|1990.9|1984.9|28
1749813300000|2025-06-13 11:15:00|1991.1|1985.1|1993.1|1987.1|1994|1988|1990.9|1984.9|32
1749813600000|2025-06-13 11:20:00|1993.4|1987.4|1992.9|1986.9|1993.9|1987.9|1992.9|1986.9|13
1749813900000|2025-06-13 11:25:00|1992.6|1986.6|1993.4|1987.4|1993.4|1987.4|1992.6|1986.6|4
1749814200000|2025-06-13 11:30:00|1993.1|1987.1|1994.4|1988.4|1994.6|1988.6|1992.6|1986.6|16
1749814500000|2025-06-13 11:35:00|1993.9|1987.9|1992.4|1986.4|1993.9|1987.9|1992.4|1986.4|4
1749814800000|2025-06-13 11:40:00|1992.1|1986.1|1990.4|1984.4|1993.4|1987.4|1990.4|1984.4|25
1749815100000|2025-06-13 11:45:00|1990.6|1984.6|1989.6|1983.6|1991.9|1985.9|1989.6|1983.6|34
1749815400000|2025-06-13 11:50:00|1989.4|1983.4|1987.6|1981.6|1989.4|1983.4|1985.8|1979.8|65
1749815700000|2025-06-13 11:55:00|1987.4|1981.4|1986.1|1980.1|1988.3|1982.3|1986.1|1980.1|18
1749816000000|2025-06-13 12:00:00|1986.6|1980.6|1989.9|1983.9|1989.9|1983.9|1986.6|1980.6|23
1749816300000|2025-06-13 12:05:00|1990.1|1984.1|1988.1|1982.1|1990.4|1984.4|1987.9|1981.9|11
1749816600000|2025-06-13 12:10:00|1987.9|1981.9|1988.4|1982.4|1988.9|1982.9|1987.6|1981.6|9
1749816900000|2025-06-13 12:15:00|1988.6|1982.6|1986.9|1980.9|1988.9|1982.9|1986.9|1980.9|15
1749817200000|2025-06-13 12:20:00|1986.6|1980.6|1987.1|1981.1|1987.1|1981.1|1985.9|1979.9|17
1749817500000|2025-06-13 12:25:00|1987.4|1981.4|1987.6|1981.6|1988.6|1982.6|1986.9|1980.9|16
1749817800000|2025-06-13 12:30:00|1987.4|1981.4|1987.6|1981.6|1988.6|1982.6|1987.1|1981.1|24
1749818100000|2025-06-13 12:35:00|1987.4|1981.4|1987.6|1981.6|1987.9|1981.9|1987.1|1981.1|16
1749818400000|2025-06-13 12:40:00|1987.4|1981.4|1986.4|1980.4|1988.1|1982.1|1986.4|1980.4|13
1749818700000|2025-06-13 12:45:00|1985.9|1979.9|1986.4|1980.4|1986.6|1980.6|1985.9|1979.9|10
1749819000000|2025-06-13 12:50:00|1986.6|1980.6|1986.9|1980.9|1986.9|1980.9|1986.4|1980.4|6
1749819300000|2025-06-13 12:55:00|1987.4|1981.4|1987.9|1981.9|1988.1|1982.1|1987.1|1981.1|15
1749819600000|2025-06-13 13:00:00|1988.1|1982.1|1989.4|1983.4|1989.6|1983.6|1986.6|1980.6|66
1749819900000|2025-06-13 13:05:00|1989.1|1983.1|1987.1|1981.1|1989.1|1983.1|1987.1|1981.1|30
1749820200000|2025-06-13 13:10:00|1986.9|1980.9|1987.6|1981.6|1988.4|1982.4|1986.9|1980.9|39
1749820500000|2025-06-13 13:15:00|1987.4|1981.4|1988.4|1982.4|1988.6|1982.6|1987.1|1981.1|25
1749820800000|2025-06-13 13:20:00|1988.1|1982.1|1988.9|1982.9|1988.9|1982.9|1987.6|1981.6|20
1749821100000|2025-06-13 13:25:00|1989.1|1983.1|1988.9|1982.9|1989.4|1983.4|1988.4|1982.4|19
1749821400000|2025-06-13 13:30:00|1988.6|1982.6|1989.4|1983.4|1990.4|1984.4|1988.1|1982.1|29
1749821700000|2025-06-13 13:35:00|1989.1|1983.1|1990.6|1984.6|1991.9|1985.9|1989.1|1983.1|27
1749822000000|2025-06-13 13:40:00|1990.9|1984.9|1989.4|1983.4|1991.9|1985.9|1988.9|1982.9|24
1749822300000|2025-06-13 13:45:00|1989.1|1983.1|1988.9|1982.9|1989.9|1983.9|1988.9|1982.9|11
1749822600000|2025-06-13 13:50:00|1988.6|1982.6|1988.4|1982.4|1989.1|1983.1|1987.9|1981.9|17
1749822900000|2025-06-13 13:55:00|1988.1|1982.1|1988.4|1982.4|1988.6|1982.6|1988.1|1982.1|11
1749823200000|2025-06-13 14:00:00|1988.6|1982.6|1991.1|1985.1|1991.1|1985.1|1988.6|1982.6|24
1749823500000|2025-06-13 14:05:00|1991.9|1985.9|1993.4|1987.4|1993.6|1987.6|1991.9|1985.9|16
1749823800000|2025-06-13 14:10:00|1993.6|1987.6|1991.9|1985.9|1993.6|1987.6|1991.6|1985.6|21
1749824100000|2025-06-13 14:15:00|1991.4|1985.4|1990.4|1984.4|1992.1|1986.1|1990.4|1984.4|19
1749824400000|2025-06-13 14:20:00|1990.1|1984.1|1993.4|1987.4|1993.4|1987.4|1989.4|1983.4|25
1749824700000|2025-06-13 14:25:00|1993.1|1987.1|1992.4|1986.4|1994.1|1988.1|1992.1|1986.1|30
1749825000000|2025-06-13 14:30:00|1992.1|1986.1|1991.9|1985.9|1992.1|1986.1|1991.1|1985.1|15
1749825300000|2025-06-13 14:35:00|1992.1|1986.1|1992.4|1986.4|1992.6|1986.6|1990.9|1984.9|24
1749825600000|2025-06-13 14:40:00|1992.6|1986.6|1992.1|1986.1|1992.9|1986.9|1991.9|1985.9|24
1749825900000|2025-06-13 14:45:00|1992.4|1986.4|1992.1|1986.1|1992.9|1986.9|1991.9|1985.9|13
1749826200000|2025-06-13 14:50:00|1991.9|1985.9|1990.9|1984.9|1992.1|1986.1|1990.1|1984.1|20
1749826500000|2025-06-13 14:55:00|1990.6|1984.6|1992.1|1986.1|1992.4|1986.4|1990.6|1984.6|27
1749826800000|2025-06-13 15:00:00|1991.9|1985.9|1993.6|1987.6|1993.6|1987.6|1990.9|1984.9|27
1749827100000|2025-06-13 15:05:00|1993.9|1987.9|1994.6|1988.6|1995.1|1989.1|1993.9|1987.9|16
1749827400000|2025-06-13 15:10:00|1994.9|1988.9|1995.4|1989.4|1995.4|1989.4|1993.9|1987.9|15
1749827700000|2025-06-13 15:15:00|1995.6|1989.6|1996.1|1990.1|1996.4|1990.4|1994.6|1988.6|25
1749828000000|2025-06-13 15:20:00|1996.4|1990.4|1996.9|1990.9|1997.6|1991.6|1995.9|1989.9|25
1749828300000|2025-06-13 15:25:00|1996.6|1990.6|1995.9|1989.9|1996.9|1990.9|1995.1|1989.1|16
1749828600000|2025-06-13 15:30:00|1996.1|1990.1|1996.1|1990.1|1996.8|1990.8|1995.4|1989.4|18
1749828900000|2025-06-13 15:35:00|1996.4|1990.4|1997.1|1991.1|1997.1|1991.1|1996.1|1990.1|31
1749829200000|2025-06-13 15:40:00|1997.4|1991.4|1997.4|1991.4|1997.6|1991.6|1997.1|1991.1|11
1749829500000|2025-06-13 15:45:00|1997.6|1991.6|1996.9|1990.9|1997.6|1991.6|1996.4|1990.4|11
1749829800000|2025-06-13 15:50:00|1996.6|1990.6|1997.4|1991.4|1997.6|1991.6|1996.6|1990.6|11
1749830100000|2025-06-13 15:55:00|1996.6|1990.6|1993.1|1987.1|1996.6|1990.6|1991.8|1985.8|53
1749830400000|2025-06-13 16:00:00|1993.4|1987.4|1993.1|1987.1|1993.6|1987.6|1992.6|1986.6|9
1749830700000|2025-06-13 16:05:00|1992.6|1986.6|1991.9|1985.9|1992.6|1986.6|1991.9|1985.9|6
1749831300000|2025-06-13 16:15:00|1992.1|1986.1|1995.6|1989.6|1995.9|1989.9|1992.1|1986.1|19
1749831600000|2025-06-13 16:20:00|1995.9|1989.9|1999.1|1993.1|1999.3|1993.3|1995.6|1989.6|33
1749831900000|2025-06-13 16:25:00|1998.6|1992.6|1998.1|1992.1|1998.6|1992.6|1997.6|1991.6|11
1749832200000|2025-06-13 16:30:00|1997.9|1991.9|1997.1|1991.1|1998.1|1992.1|1996.9|1990.9|8
1749832500000|2025-06-13 16:35:00|1998.1|1992.1|1993.9|1987.9|1998.1|1992.1|1993.9|1987.9|19
1749832800000|2025-06-13 16:40:00|1994.1|1988.1|1993.4|1987.4|1994.1|1988.1|1993.4|1987.4|4
1749833100000|2025-06-13 16:45:00|1992.9|1986.9|1992.4|1986.4|1992.9|1986.9|1992.4|1986.4|3
1749833400000|2025-06-13 16:50:00|1991.9|1985.9|1992.6|1986.6|1992.6|1986.6|1991.9|1985.9|2
1749833700000|2025-06-13 16:55:00|1992.5|1986.5|1993.3|1987.3|1993.4|1987.4|1992.5|1986.5|11
1749834000000|2025-06-13 17:00:00|1993.4|1987.4|1993|1987|1993.4|1987.4|1993|1987|2
1749834900000|2025-06-13 17:15:00|1992.8|1986.8|1993|1987|1993|1987|1992.8|1986.8|2
1749835200000|2025-06-13 17:20:00|1993.1|1987.1|1993.1|1987.1|1993.1|1987.1|1993.1|1987.1|1
1749835500000|2025-06-13 17:25:00|1993|1987|1993|1987|1993.1|1987.1|1993|1987|3
1749836100000|2025-06-13 17:35:00|1992.9|1986.9|1993|1987|1993|1987|1992.9|1986.9|2
1749836400000|2025-06-13 17:40:00|1992.8|1986.8|1992.6|1986.6|1992.8|1986.8|1992.4|1986.4|6
1749836700000|2025-06-13 17:45:00|1992.8|1986.8|1992.8|1986.8|1992.8|1986.8|1992.6|1986.6|3
1749837000000|2025-06-13 17:50:00|1993|1987|1993.8|1987.8|1993.8|1987.8|1991.9|1985.9|16
1749837300000|2025-06-13 17:55:00|2000.3|1981.5|2000.3|1981.5|2000.3|1981.5|2000.3|1981.5|1
1750032000000|2025-06-16 00:00:00|1988.6|1982.6|1988.6|1982.6|1988.6|1982.6|1988.6|1982.6|1
1750032300000|2025-06-16 00:05:00|1988.5|1982.5|1991.1|1985.1|1991.1|1985.1|1988.5|1982.5|4
1750032600000|2025-06-16 00:10:00|1991.4|1985.4|1991.3|1985.3|1991.4|1985.4|1991.3|1985.3|2
1750032900000|2025-06-16 00:15:00|1991|1985|1990.3|1984.3|1991|1985|1990.3|1984.3|3
1750033200000|2025-06-16 00:20:00|1990.4|1984.4|1991|1985|1991|1985|1990.4|1984.4|2
1750033800000|2025-06-16 00:30:00|1991.1|1985.1|1991.8|1985.8|1991.8|1985.8|1991.1|1985.1|3
1750034400000|2025-06-16 00:40:00|1991.6|1985.6|1991.8|1985.8|1991.8|1985.8|1991.6|1985.6|2
1750034700000|2025-06-16 00:45:00|1992|1986|1992.3|1986.3|1992.3|1986.3|1992|1986|2
1750035300000|2025-06-16 00:55:00|1992.5|1986.5|1992.3|1986.3|1992.5|1986.5|1991.8|1985.8|8
1750035600000|2025-06-16 01:00:00|1992|1986|1991.3|1985.3|1992|1986|1990|1984|27
1750035900000|2025-06-16 01:05:00|1991.5|1985.5|1990.5|1984.5|1992.3|1986.3|1990.4|1984.4|18
1750036200000|2025-06-16 01:10:00|1989.9|1983.9|1988.9|1982.9|1990.5|1984.5|1988.6|1982.6|21
1750036500000|2025-06-16 01:15:00|1989.6|1983.6|1990.3|1984.3|1990.6|1984.6|1989.6|1983.6|13
1750036800000|2025-06-16 01:20:00|1990.4|1984.4|1990|1984|1990.9|1984.9|1990|1984|9
1750037100000|2025-06-16 01:25:00|1989.8|1983.8|1988.5|1982.5|1989.8|1983.8|1988.5|1982.5|8
1750037400000|2025-06-16 01:30:00|1988.3|1982.3|1987.3|1981.3|1988.3|1982.3|1987.3|1981.3|18
1750037700000|2025-06-16 01:35:00|1987.5|1981.5|1989|1983|1989|1983|1987.3|1981.3|10
1750038000000|2025-06-16 01:40:00|1988.9|1982.9|1988.5|1982.5|1989|1983|1988.3|1982.3|13
1750038300000|2025-06-16 01:45:00|1988.8|1982.8|1988.6|1982.6|1989|1983|1988.3|1982.3|19
1750038600000|2025-06-16 01:50:00|1988.8|1982.8|1989.1|1983.1|1989.1|1983.1|1988.8|1982.8|15
1750038900000|2025-06-16 01:55:00|1989.3|1983.3|1990.8|1984.8|1991.1|1985.1|1989.3|1983.3|23
1750039200000|2025-06-16 02:00:00|1991|1985|1991.8|1985.8|1991.8|1985.8|1990.3|1984.3|13
1750039500000|2025-06-16 02:05:00|1992|1986|1991.8|1985.8|1992|1986|1991.5|1985.5|4
1750039800000|2025-06-16 02:10:00|1992|1986|1991.3|1985.3|1992|1986|1991.3|1985.3|10
1750040100000|2025-06-16 02:15:00|1991.5|1985.5|1991.5|1985.5|1991.5|1985.5|1991.5|1985.5|1
1750040400000|2025-06-16 02:20:00|1991.3|1985.3|1991.3|1985.3|1991.3|1985.3|1991|1985|3
1750040700000|2025-06-16 02:25:00|1991|1985|1991|1985|1991.3|1985.3|1991|1985|4
1750041000000|2025-06-16 02:30:00|1990.8|1984.8|1990.8|1984.8|1992.5|1986.5|1990.5|1984.5|26
1750041300000|2025-06-16 02:35:00|1991|1985|1991.6|1985.6|1991.8|1985.8|1990.8|1984.8|9
1750041600000|2025-06-16 02:40:00|1992|1986|1992.3|1986.3|1992.6|1986.6|1992|1986|14
1750041900000|2025-06-16 02:45:00|1992|1986|1993|1987|1993.1|1987.1|1991.9|1985.9|19
1750042200000|2025-06-16 02:50:00|1992.9|1986.9|1991.8|1985.8|1992.9|1986.9|1991.8|1985.8|8
1750042500000|2025-06-16 02:55:00|1991.5|1985.5|1991.5|1985.5|1991.6|1985.6|1991.5|1985.5|5
1750042800000|2025-06-16 03:00:00|1991.3|1985.3|1991.5|1985.5|1992|1986|1991.3|1985.3|15
1750043100000|2025-06-16 03:05:00|1991.8|1985.8|1991.8|1985.8|1992.5|1986.5|1991.8|1985.8|11
1750043400000|2025-06-16 03:10:00|1992|1986|1991.8|1985.8|1992.3|1986.3|1991.8|1985.8|4
1750044000000|2025-06-16 03:20:00|1992|1986|1992.3|1986.3|1992.5|1986.5|1992|1986|8
1750044300000|2025-06-16 03:25:00|1992.4|1986.4|1992.1|1986.1|1992.5|1986.5|1991.8|1985.8|8
1750044600000|2025-06-16 03:30:00|1991.8|1985.8|1991.9|1985.9|1992|1986|1991.8|1985.8|9
1750044900000|2025-06-16 03:35:00|1992|1986|1991.8|1985.8|1992.3|1986.3|1991.8|1985.8|8
1750045200000|2025-06-16 03:40:00|1992.1|1986.1|1991.8|1985.8|1992.3|1986.3|1991.8|1985.8|4
1750045500000|2025-06-16 03:45:00|1991.5|1985.5|1991.3|1985.3|1991.8|1985.8|1991.3|1985.3|5
1750046400000|2025-06-16 04:00:00|1991.5|1985.5|1991.3|1985.3|1991.6|1985.6|1990.9|1984.9|4
1750046700000|2025-06-16 04:05:00|1991.5|1985.5|1991.8|1985.8|1991.8|1985.8|1991.5|1985.5|2
1750047300000|2025-06-16 04:15:00|1991.5|1985.5|1991.8|1985.8|1991.8|1985.8|1991.5|1985.5|2
1750050000000|2025-06-16 05:00:00|1991.5|1985.5|1990.9|1984.9|1991.8|1985.8|1990.3|1984.3|31
1750050300000|2025-06-16 05:05:00|1990.6|1984.6|1991|1985|1991.5|1985.5|1990.4|1984.4|17
1750050600000|2025-06-16 05:10:00|1990.8|1984.8|1991.5|1985.5|1991.6|1985.6|1990.1|1984.1|11
1750050900000|2025-06-16 05:15:00|1991.3|1985.3|1990.5|1984.5|1991.5|1985.5|1990.3|1984.3|14
1750051200000|2025-06-16 05:20:00|1990.3|1984.3|1991.5|1985.5|1991.6|1985.6|1990.3|1984.3|11
1750051500000|2025-06-16 05:25:00|1991.3|1985.3|1992|1986|1992.3|1986.3|1991.3|1985.3|9
1750051800000|2025-06-16 05:30:00|1992.3|1986.3|1992.4|1986.4|1993.3|1987.3|1992|1986|25
1750052100000|2025-06-16 05:35:00|1992.3|1986.3|1991.4|1985.4|1992.5|1986.5|1991.3|1985.3|20
1750052400000|2025-06-16 05:40:00|1991.3|1985.3|1991.5|1985.5|1991.5|1985.5|1990.9|1984.9|27
1750052700000|2025-06-16 05:45:00|1991.4|1985.4|1992.8|1986.8|1992.8|1986.8|1991|1985|15
1750053000000|2025-06-16 05:50:00|1992.9|1986.9|1992.8|1986.8|1993.6|1987.6|1992.8|1986.8|24
1750053300000|2025-06-16 05:55:00|1993|1987|1992.8|1986.8|1993.1|1987.1|1992.8|1986.8|17
1750053600000|2025-06-16 06:00:00|1992.9|1986.9|1993.5|1987.5|1993.8|1987.8|1992.5|1986.5|13
1750053900000|2025-06-16 06:05:00|1993.8|1987.8|1993.4|1987.4|1994|1988|1993|1987|13
1750054200000|2025-06-16 06:10:00|1993.1|1987.1|1992.8|1986.8|1993.4|1987.4|1992.4|1986.4|10
1750054500000|2025-06-16 06:15:00|1993|1987|1993.3|1987.3|1993.5|1987.5|1993|1987|9
1750054800000|2025-06-16 06:20:00|1993.1|1987.1|1992.8|1986.8|1993.5|1987.5|1992.6|1986.6|12
1750055100000|2025-06-16 06:25:00|1993.3|1987.3|1993.3|1987.3|1994.3|1988.3|1993.3|1987.3|8
1750055400000|2025-06-16 06:30:00|1992.9|1986.9|1994.9|1988.9|1994.9|1988.9|1992.5|1986.5|28
1750055700000|2025-06-16 06:35:00|1994.6|1988.6|1994|1988|1995.3|1989.3|1994|1988|12
1750056000000|2025-06-16 06:40:00|1993.9|1987.9|1994.5|1988.5|1994.8|1988.8|1993.8|1987.8|13
1750056300000|2025-06-16 06:45:00|1994.3|1988.3|1994.3|1988.3|1994.5|1988.5|1994.3|1988.3|5
1750056600000|2025-06-16 06:50:00|1993.8|1987.8|1995|1989|1995|1989|1993.5|1987.5|25
1750056900000|2025-06-16 06:55:00|1995.1|1989.1|1996|1990|1996.4|1990.4|1994.8|1988.8|41
1750057200000|2025-06-16 07:00:00|1996.3|1990.3|1999.4|1993.4|1999.8|1993.8|1996|1990|72
1750057500000|2025-06-16 07:05:00|2000|1994|2000.1|1994.1|2000.6|1994.6|1999.3|1993.3|38
1750057800000|2025-06-16 07:10:00|2000.6|1994.6|1999.6|1993.6|2000.9|1994.9|1998.9|1992.9|29
1750058100000|2025-06-16 07:15:00|1999.9|1993.9|1999.1|1993.1|2000.4|1994.4|1998.9|1992.9|32
1750058400000|2025-06-16 07:20:00|1999.6|1993.6|1998.9|1992.9|2000.1|1994.1|1998.4|1992.4|27
1750058700000|2025-06-16 07:25:00|1999.6|1993.6|2000.4|1994.4|2000.6|1994.6|1998.9|1992.9|22
1750059000000|2025-06-16 07:30:00|2000.6|1994.6|1999.5|1993.5|2001.6|1995.6|1999.3|1993.3|46
1750059300000|2025-06-16 07:35:00|1999.4|1993.4|2000.9|1994.9|2001.4|1995.4|1999.1|1993.1|12
1750059600000|2025-06-16 07:40:00|2001.1|1995.1|1998.9|1992.9|2001.4|1995.4|1998.5|1992.5|39
1750059900000|2025-06-16 07:45:00|1998.3|1992.3|1998.4|1992.4|1998.6|1992.6|1996.8|1990.8|32
1750060200000|2025-06-16 07:50:00|1998.6|1992.6|1999.4|1993.4|1999.4|1993.4|1998.6|1992.6|7
1750060500000|2025-06-16 07:55:00|1999.1|1993.1|1999.4|1993.4|1999.9|1993.9|1998.9|1992.9|13
1750060800000|2025-06-16 08:00:00|1999.1|1993.1|1997.9|1991.9|1999.1|1993.1|1997.6|1991.6|30
1750061100000|2025-06-16 08:05:00|1998.1|1992.1|1999.6|1993.6|2000.1|1994.1|1998.1|1992.1|19
1750061400000|2025-06-16 08:10:00|2000.1|1994.1|2001.5|1995.5|2002|1996|1999.4|1993.4|35
1750061700000|2025-06-16 08:15:00|2001.6|1995.6|2001.6|1995.6|2002.1|1996.1|2000.4|1994.4|31
1750062000000|2025-06-16 08:20:00|2001.9|1995.9|2002.1|1996.1|2002.6|1996.6|2000.8|1994.8|26
1750062300000|2025-06-16 08:25:00|2002.4|1996.4|2002.1|1996.1|2002.4|1996.4|2001.6|1995.6|17
1750062600000|2025-06-16 08:30:00|2002.4|1996.4|2002.1|1996.1|2002.9|1996.9|2001.9|1995.9|21
1750062900000|2025-06-16 08:35:00|2002.4|1996.4|1999.9|1993.9|2002.4|1996.4|1999.9|1993.9|30
1750063200000|2025-06-16 08:40:00|2000.1|1994.1|2001.4|1995.4|2002.1|1996.1|2000.1|1994.1|15
1750063500000|2025-06-16 08:45:00|2001.6|1995.6|2001.1|1995.1|2002.6|1996.6|2000.9|1994.9|30
1750063800000|2025-06-16 08:50:00|2001.6|1995.6|2001.4|1995.4|2001.6|1995.6|2000.6|1994.6|19
1750064100000|2025-06-16 08:55:00|2001.9|1995.9|2001.6|1995.6|2002.4|1996.4|2001.4|1995.4|22
1750064400000|2025-06-16 09:00:00|2002.1|1996.1|2002.1|1996.1|2002.4|1996.4|2000.9|1994.9|19
1750064700000|2025-06-16 09:05:00|2001.9|1995.9|2002.1|1996.1|2002.6|1996.6|2001.9|1995.9|23
1750065000000|2025-06-16 09:10:00|2002.6|1996.6|2002.1|1996.1|2002.6|1996.6|2001.1|1995.1|24
1750065300000|2025-06-16 09:15:00|2002.4|1996.4|2001.6|1995.6|2002.4|1996.4|2001.6|1995.6|10
1750065600000|2025-06-16 09:20:00|2001.9|1995.9|2001.6|1995.6|2002.6|1996.6|2001.4|1995.4|22
1750065900000|2025-06-16 09:25:00|2001.9|1995.9|2002.6|1996.6|2003.4|1997.4|2001.9|1995.9|6
1750066200000|2025-06-16 09:30:00|2002.4|1996.4|2001.9|1995.9|2002.6|1996.6|2001.6|1995.6|5
1750066500000|2025-06-16 09:35:00|2001.4|1995.4|2002.4|1996.4|2002.6|1996.6|2001.4|1995.4|10
1750066800000|2025-06-16 09:40:00|2002.6|1996.6|2002.4|1996.4|2002.6|1996.6|2002.4|1996.4|4
1750067100000|2025-06-16 09:45:00|2002.6|1996.6|2001.9|1995.9|2002.6|1996.6|2001.6|1995.6|7
1750067400000|2025-06-16 09:50:00|2001.6|1995.6|2001.4|1995.4|2001.9|1995.9|2001.1|1995.1|12
1750067700000|2025-06-16 09:55:00|2001.1|1995.1|2000.9|1994.9|2001.1|1995.1|2000.6|1994.6|14
1750068000000|2025-06-16 10:00:00|2001.1|1995.1|2001.6|1995.6|2001.6|1995.6|2000.9|1994.9|11
1750068300000|2025-06-16 10:05:00|2001.9|1995.9|2002.1|1996.1|2002.1|1996.1|2001.1|1995.1|10
1750068600000|2025-06-16 10:10:00|2002.4|1996.4|2001.9|1995.9|2002.6|1996.6|2001.4|1995.4|14
1750068900000|2025-06-16 10:15:00|2002.1|1996.1|2001.6|1995.6|2002.1|1996.1|2001.6|1995.6|3
1750069200000|2025-06-16 10:20:00|2001.9|1995.9|2002.1|1996.1|2002.1|1996.1|2001.9|1995.9|4
1750069500000|2025-06-16 10:25:00|2001.9|1995.9|2001.9|1995.9|2001.9|1995.9|2001.9|1995.9|1
1750069800000|2025-06-16 10:30:00|2002.1|1996.1|2001.4|1995.4|2002.4|1996.4|2000.9|1994.9|10
1750070100000|2025-06-16 10:35:00|2001.6|1995.6|2001.1|1995.1|2001.6|1995.6|2001.1|1995.1|9
1750070400000|2025-06-16 10:40:00|2001.4|1995.4|2001.4|1995.4|2001.6|1995.6|2001.1|1995.1|7
1750070700000|2025-06-16 10:45:00|2001.1|1995.1|2001.4|1995.4|2001.6|1995.6|2001.1|1995.1|4
1750071000000|2025-06-16 10:50:00|2001.6|1995.6|2000.9|1994.9|2001.6|1995.6|2000.9|1994.9|4
1750071300000|2025-06-16 10:55:00|2000.6|1994.6|2000.6|1994.6|2000.6|1994.6|2000.6|1994.6|1
1750071600000|2025-06-16 11:00:00|2000.9|1994.9|2000.9|1994.9|2000.9|1994.9|2000.4|1994.4|7
1750071900000|2025-06-16 11:05:00|2001.1|1995.1|2001.6|1995.6|2002.1|1996.1|2000.9|1994.9|13
1750072200000|2025-06-16 11:10:00|2001.9|1995.9|2002.1|1996.1|2002.4|1996.4|2001.9|1995.9|6
1750072500000|2025-06-16 11:15:00|2002.4|1996.4|2002.1|1996.1|2002.6|1996.6|2002.1|1996.1|6
1750072800000|2025-06-16 11:20:00|2002.4|1996.4|2001.6|1995.6|2002.4|1996.4|2001.6|1995.6|3
1750073100000|2025-06-16 11:25:00|2001.4|1995.4|2001.4|1995.4|2001.6|1995.6|2000.6|1994.6|13
1750073400000|2025-06-16 11:30:00|2001.6|1995.6|2001.6|1995.6|2001.9|1995.9|2001.6|1995.6|5
1750073700000|2025-06-16 11:35:00|2001.4|1995.4|2002.1|1996.1|2002.1|1996.1|2001.4|1995.4|8
1750074000000|2025-06-16 11:40:00|2002.4|1996.4|2002.4|1996.4|2002.6|1996.6|2002.1|1996.1|7
1750074300000|2025-06-16 11:45:00|2002.1|1996.1|2002.9|1996.9|2002.9|1996.9|2002.1|1996.1|24
1750074600000|2025-06-16 11:50:00|2002.6|1996.6|2002.6|1996.6|2002.6|1996.6|2002.6|1996.6|1
1750074900000|2025-06-16 11:55:00|2002.9|1996.9|2003.4|1997.4|2003.9|1997.9|2002.9|1996.9|9
1750075200000|2025-06-16 12:00:00|2003.1|1997.1|2004.4|1998.4|2004.4|1998.4|2002.6|1996.6|16
1750075500000|2025-06-16 12:05:00|2004.6|1998.6|2003.8|1997.8|2006.4|2000.4|2003.8|1997.8|15
1750075800000|2025-06-16 12:10:00|2003.9|1997.9|2004.1|1998.1|2004.6|1998.6|2003.6|1997.6|17
1750076100000|2025-06-16 12:15:00|2003.9|1997.9|2005.1|1999.1|2005.1|1999.1|2003.6|1997.6|14
1750076400000|2025-06-16 12:20:00|2005.4|1999.4|2004.9|1998.9|2005.4|1999.4|2004.6|1998.6|12
1750076700000|2025-06-16 12:25:00|2004.6|1998.6|2004.1|1998.1|2004.6|1998.6|2004.1|1998.1|11
1750077000000|2025-06-16 12:30:00|2004.4|1998.4|2005.1|1999.1|2005.1|1999.1|2004.4|1998.4|24
1750077300000|2025-06-16 12:35:00|2005.4|1999.4|2005.6|1999.6|2005.9|1999.9|2005.4|1999.4|4
1750077600000|2025-06-16 12:40:00|2006.1|2000.1|2005.9|1999.9|2006.6|2000.6|2005.9|1999.9|6
1750077900000|2025-06-16 12:45:00|2006.1|2000.1|2006.1|2000.1|2006.1|2000.1|2005.9|1999.9|5
1750078200000|2025-06-16 12:50:00|2005.9|1999.9|2006.1|2000.1|2006.6|2000.6|2004.9|1998.9|14
1750078500000|2025-06-16 12:55:00|2005.9|1999.9|2003.6|1997.6|2006.1|2000.1|2003.6|1997.6|10
1750078800000|2025-06-16 13:00:00|2003.9|1997.9|2003.4|1997.4|2004.9|1998.9|2002.1|1996.1|88
1750079100000|2025-06-16 13:05:00|2003.6|1997.6|2003.4|1997.4|2004.6|1998.6|2003.1|1997.1|19
1750079400000|2025-06-16 13:10:00|2003.1|1997.1|2005.6|1999.6|2005.6|1999.6|2002.9|1996.9|20
1750079700000|2025-06-16 13:15:00|2005.4|1999.4|2004.9|1998.9|2005.6|1999.6|2004.6|1998.6|27
1750080000000|2025-06-16 13:20:00|2005.4|1999.4|2005.9|1999.9|2006.4|2000.4|2005.1|1999.1|21
1750080300000|2025-06-16 13:25:00|2005.6|1999.6|2004.6|1998.6|2005.6|1999.6|2004.6|1998.6|13
1750080600000|2025-06-16 13:30:00|2004.9|1998.9|2005.4|1999.4|2006.1|2000.1|2004.9|1998.9|17
1750080900000|2025-06-16 13:35:00|2005.1|1999.1|2006.1|2000.1|2006.1|2000.1|2005.1|1999.1|11
1750081200000|2025-06-16 13:40:00|2006.4|2000.4|2005.6|1999.6|2006.4|2000.4|2004|1998|28
1750081500000|2025-06-16 13:45:00|2005.4|1999.4|2005.9|1999.9|2006.4|2000.4|2005.1|1999.1|13
1750081800000|2025-06-16 13:50:00|2006.1|2000.1|2005.1|1999.1|2006.4|2000.4|2003.6|1997.6|43
1750082100000|2025-06-16 13:55:00|2004.9|1998.9|2004.6|1998.6|2005.6|1999.6|2004.1|1998.1|22
1750082400000|2025-06-16 14:00:00|2004.9|1998.9|2006.6|2000.6|2006.6|2000.6|2004.6|1998.6|9
1750082700000|2025-06-16 14:05:00|2006.4|2000.4|2006.6|2000.6|2006.6|2000.6|2006.4|2000.4|4
1750083000000|2025-06-16 14:10:00|2006.4|2000.4|2006.1|2000.1|2007.1|2001.1|2006.1|2000.1|11
1750083300000|2025-06-16 14:15:00|2005.9|1999.9|2005.6|1999.6|2005.9|1999.9|2004.9|1998.9|14
1750083600000|2025-06-16 14:20:00|2005.4|1999.4|2005.9|1999.9|2006.4|2000.4|2005.4|1999.4|13
1750083900000|2025-06-16 14:25:00|2005.6|1999.6|2005.9|1999.9|2005.9|1999.9|2005.6|1999.6|18
1750084200000|2025-06-16 14:30:00|2006.1|2000.1|2006.4|2000.4|2006.6|2000.6|2005.9|1999.9|9
1750084500000|2025-06-16 14:35:00|2006.6|2000.6|2006.9|2000.9|2006.9|2000.9|2006.4|2000.4|7
1750084800000|2025-06-16 14:40:00|2007.1|2001.1|2006.4|2000.4|2007.6|2001.6|2006.4|2000.4|16
1750085100000|2025-06-16 14:45:00|2006.1|2000.1|2006.4|2000.4|2006.6|2000.6|2006.1|2000.1|10
1750085400000|2025-06-16 14:50:00|2006.1|2000.1|2005.9|1999.9|2006.1|2000.1|2005.4|1999.4|13
1750085700000|2025-06-16 14:55:00|2005.6|1999.6|2006.1|2000.1|2006.1|2000.1|2005.4|1999.4|10
1750086000000|2025-06-16 15:00:00|2006.4|2000.4|2006.1|2000.1|2006.4|2000.4|2005.9|1999.9|6
1750086300000|2025-06-16 15:05:00|2006.4|2000.4|2006.4|2000.4|2006.4|2000.4|2005.4|1999.4|11
1750086600000|2025-06-16 15:10:00|2006.1|2000.1|2006.4|2000.4|2006.6|2000.6|2005.9|1999.9|14
1750086900000|2025-06-16 15:15:00|2006.1|2000.1|2004.9|1998.9|2006.1|2000.1|2004.6|1998.6|9
1750087200000|2025-06-16 15:20:00|2005.1|1999.1|2004.4|1998.4|2005.1|1999.1|2003.6|1997.6|14
1750087500000|2025-06-16 15:25:00|2004.6|1998.6|2006.4|2000.4|2006.4|2000.4|2004.6|1998.6|8
1750087800000|2025-06-16 15:30:00|2006.6|2000.6|2007.1|2001.1|2007.6|2001.6|2006.1|2000.1|11
1750088100000|2025-06-16 15:35:00|2006.9|2000.9|2007.1|2001.1|2007.1|2001.1|2006.6|2000.6|10
1750088400000|2025-06-16 15:40:00|2007.4|2001.4|2007.4|2001.4|2007.6|2001.6|2007.4|2001.4|3
1750088700000|2025-06-16 15:45:00|2007.1|2001.1|2007.4|2001.4|2007.6|2001.6|2007.1|2001.1|10
1750089000000|2025-06-16 15:50:00|2007.1|2001.1|2007.4|2001.4|2007.4|2001.4|2006.4|2000.4|16
1750089300000|2025-06-16 15:55:00|2007.6|2001.6|2011.6|2005.6|2012.3|2006.3|2007.4|2001.4|94
1750089600000|2025-06-16 16:00:00|2011.5|2005.5|2011.6|2005.6|2012.1|2006.1|2010.9|2004.9|15
1750089900000|2025-06-16 16:05:00|2011.9|2005.9|2014|2008|2016.1|2010.1|2011.9|2005.9|13
1750090200000|2025-06-16 16:10:00|2013.9|2007.9|2009.9|2003.9|2014.4|2008.4|2009.9|2003.9|25
1750090500000|2025-06-16 16:15:00|2010.1|2004.1|2009.6|2003.6|2010.6|2004.6|2009.6|2003.6|6
1750090800000|2025-06-16 16:20:00|2009.9|2003.9|2011.1|2005.1|2011.1|2005.1|2008.9|2002.9|13
1750091100000|2025-06-16 16:25:00|2011.4|2005.4|2011.4|2005.4|2011.9|2005.9|2010.9|2004.9|8
1750091400000|2025-06-16 16:30:00|2011.6|2005.6|2011.1|2005.1|2011.6|2005.6|2010.4|2004.4|28
1750091700000|2025-06-16 16:35:00|2011.4|2005.4|2010.6|2004.6|2011.4|2005.4|2009.9|2003.9|25
1750092000000|2025-06-16 16:40:00|2010.4|2004.4|2011.4|2005.4|2011.4|2005.4|2010.4|2004.4|5
1750092300000|2025-06-16 16:45:00|2011.6|2005.6|2011.4|2005.4|2011.6|2005.6|2011.4|2005.4|2
1750092600000|2025-06-16 16:50:00|2011.9|2005.9|2012.4|2006.4|2012.6|2006.6|2011.9|2005.9|12
1750092900000|2025-06-16 16:55:00|2012.5|2006.5|2013.4|2007.4|2014.4|2008.4|2012.5|2006.5|37
1750093200000|2025-06-16 17:00:00|2013.1|2007.1|2013.4|2007.4|2014|2008|2013|2007|12
1750093500000|2025-06-16 17:05:00|2012.8|2006.8|2012.6|2006.6|2012.9|2006.9|2012.6|2006.6|3
1750093800000|2025-06-16 17:10:00|2011.6|2005.6|2010.6|2004.6|2012.4|2006.4|2010.6|2004.6|7
1750094100000|2025-06-16 17:15:00|2010.5|2004.5|2010.3|2004.3|2010.5|2004.5|2010.1|2004.1|4
1750094400000|2025-06-16 17:20:00|2010.4|2004.4|2009.9|2003.9|2010.4|2004.4|2009.9|2003.9|3
1750094700000|2025-06-16 17:25:00|2010.1|2004.1|2009.9|2003.9|2010.1|2004.1|2009.9|2003.9|4
1750095000000|2025-06-16 17:30:00|2010.1|2004.1|2009.9|2003.9|2010.1|2004.1|2009.9|2003.9|6
1750095300000|2025-06-16 17:35:00|2009.6|2003.6|2010.1|2004.1|2010.1|2004.1|2009.6|2003.6|7
1750095900000|2025-06-16 17:45:00|2010.3|2004.3|2010.1|2004.1|2010.3|2004.3|2010.1|2004.1|2
1750096200000|2025-06-16 17:50:00|2010|2004|2009.9|2003.9|2010|2004|2009.9|2003.9|2
1750096500000|2025-06-16 17:55:00|2016.3|1997.5|2016.3|1997.5|2016.3|1997.5|2016.3|1997.5|1
1750118400000|2025-06-17 00:00:00|2009.6|2003.6|2010.1|2004.1|2010.1|2004.1|2009.1|2003.1|8
1750118700000|2025-06-17 00:05:00|2010|2004|2010|2004|2010|2004|2010|2004|1
1750119000000|2025-06-17 00:10:00|2010.1|2004.1|2010.4|2004.4|2010.6|2004.6|2010.1|2004.1|4
1750120200000|2025-06-17 00:30:00|2009|2003|2005.9|1999.9|2009.6|2003.6|2004.4|1998.4|24
1750120500000|2025-06-17 00:35:00|2005.6|1999.6|2004.9|1998.9|2005.6|1999.6|2004|1998|20
1750120800000|2025-06-17 00:40:00|2005.1|1999.1|2005.3|1999.3|2005.8|1999.8|2005.1|1999.1|5
1750121400000|2025-06-17 00:50:00|2004.4|1998.4|2004.1|1998.1|2006|2000|2003.6|1997.6|28
1750121700000|2025-06-17 00:55:00|2004.4|1998.4|2001.6|1995.6|2004.5|1998.5|2001|1995|31
1750122000000|2025-06-17 01:00:00|2002|1996|2002|1996|2003.9|1997.9|2001.3|1995.3|40
1750122300000|2025-06-17 01:05:00|2001.8|1995.8|2001.8|1995.8|2002.1|1996.1|2001.8|1995.8|7
1750122600000|2025-06-17 01:10:00|2001.5|1995.5|2000.8|1994.8|2001.5|1995.5|2000.5|1994.5|11
1750122900000|2025-06-17 01:15:00|2000.6|1994.6|2002|1996|2002|1996|2000.6|1994.6|17
1750123200000|2025-06-17 01:20:00|2002.1|1996.1|2002.3|1996.3|2002.4|1996.4|2002|1996|14
1750123500000|2025-06-17 01:25:00|2002|1996|2001.8|1995.8|2002.9|1996.9|2001.5|1995.5|14
1750123800000|2025-06-17 01:30:00|2001.6|1995.6|2002.8|1996.8|2002.8|1996.8|2001|1995|10
1750124100000|2025-06-17 01:35:00|2002.6|1996.6|2001.8|1995.8|2002.6|1996.6|2001|1995|11
1750124400000|2025-06-17 01:40:00|2001.9|1995.9|2001.8|1995.8|2002.4|1996.4|2001.5|1995.5|10
1750124700000|2025-06-17 01:45:00|2001.6|1995.6|1999.9|1993.9|2001.6|1995.6|1999.9|1993.9|35
1750125000000|2025-06-17 01:50:00|1999.6|1993.6|2000.1|1994.1|2000.8|1994.8|1999.6|1993.6|31
1750125300000|2025-06-17 01:55:00|2000.3|1994.3|2000.6|1994.6|2000.6|1994.6|2000.1|1994.1|13
1750125600000|2025-06-17 02:00:00|2000.4|1994.4|1999.5|1993.5|2000.4|1994.4|1999|1993|23
1750125900000|2025-06-17 02:05:00|1999.4|1993.4|1999.9|1993.9|1999.9|1993.9|1999|1993|12
1750126200000|2025-06-17 02:10:00|1999.8|1993.8|1999.5|1993.5|1999.8|1993.8|1999.1|1993.1|12
1750126500000|2025-06-17 02:15:00|1999.3|1993.3|1999.9|1993.9|1999.9|1993.9|1999.3|1993.3|3
1750127100000|2025-06-17 02:25:00|2000|1994|2000|1994|2000.1|1994.1|1999.9|1993.9|4
1750127400000|2025-06-17 02:30:00|2000.1|1994.1|2000|1994|2000.1|1994.1|2000|1994|6
1750127700000|2025-06-17 02:35:00|1999.8|1993.8|2000|1994|2000|1994|1999.5|1993.5|5
1750128000000|2025-06-17 02:40:00|1999.9|1993.9|2000|1994|2000|1994|1999.5|1993.5|9
1750128300000|2025-06-17 02:45:00|1999.9|1993.9|1999.9|1993.9|1999.9|1993.9|1999.9|1993.9|1
1750128600000|2025-06-17 02:50:00|1999.8|1993.8|2000|1994|2000|1994|1999.8|1993.8|5
1750128900000|2025-06-17 02:55:00|1999.9|1993.9|2000|1994|2000|1994|1999.9|1993.9|2
1750129200000|2025-06-17 03:00:00|1999.9|1993.9|1999.5|1993.5|1999.9|1993.9|1999.5|1993.5|9
1750129500000|2025-06-17 03:05:00|1999.3|1993.3|1999.5|1993.5|1999.5|1993.5|1999.3|1993.3|2
1750129800000|2025-06-17 03:10:00|1999.3|1993.3|1999.1|1993.1|1999.5|1993.5|1999|1993|8
1750130100000|2025-06-17 03:15:00|1999|1993|1998.6|1992.6|1999|1993|1997.6|1991.6|11
1750130400000|2025-06-17 03:20:00|1998.4|1992.4|1998.6|1992.6|1998.6|1992.6|1998.4|1992.4|2
1750130700000|2025-06-17 03:25:00|1998.4|1992.4|1998.4|1992.4|1998.6|1992.6|1998.4|1992.4|9
1750131000000|2025-06-17 03:30:00|1998.5|1992.5|1998.6|1992.6|1998.6|1992.6|1998.4|1992.4|3
1750131300000|2025-06-17 03:35:00|1998.4|1992.4|1998.6|1992.6|1998.6|1992.6|1998.4|1992.4|2
1750131900000|2025-06-17 03:45:00|1998.4|1992.4|1998.5|1992.5|1998.6|1992.6|1998.3|1992.3|7
1750132500000|2025-06-17 03:55:00|1998.6|1992.6|1999|1993|1999|1993|1998.6|1992.6|7
1750133400000|2025-06-17 04:10:00|1999.1|1993.1|1999|1993|2000.1|1994.1|1999|1993|9
1750133700000|2025-06-17 04:15:00|1999.1|1993.1|1999.3|1993.3|1999.3|1993.3|1999.1|1993.1|2
1750134000000|2025-06-17 04:20:00|1999.1|1993.1|1998.9|1992.9|1999.1|1993.1|1998.9|1992.9|3
1750134300000|2025-06-17 04:25:00|1999|1993|1999|1993|1999|1993|1999|1993|1
1750135500000|2025-06-17 04:45:00|1999.1|1993.1|1999.3|1993.3|1999.3|1993.3|1999.1|1993.1|2
1750135800000|2025-06-17 04:50:00|1999.1|1993.1|2000.3|1994.3|2000.4|1994.4|1999.1|1993.1|6
1750136100000|2025-06-17 04:55:00|2000|1994|1999.9|1993.9|2000.5|1994.5|1999.9|1993.9|7
1750136400000|2025-06-17 05:00:00|1999.8|1993.8|1999|1993|1999.9|1993.9|1998.8|1992.8|13
1750136700000|2025-06-17 05:05:00|1998.8|1992.8|1998.6|1992.6|1999|1993|1998.6|1992.6|13
1750137000000|2025-06-17 05:10:00|1998.5|1992.5|1998.5|1992.5|1998.5|1992.5|1998.5|1992.5|1
1750137300000|2025-06-17 05:15:00|1998.4|1992.4|1999|1993|1999.1|1993.1|1998|1992|6
1750137600000|2025-06-17 05:20:00|1999.3|1993.3|1999.3|1993.3|1999.3|1993.3|1999.3|1993.3|1
1750137900000|2025-06-17 05:25:00|1999.4|1993.4|1999.5|1993.5|1999.5|1993.5|1999.4|1993.4|2
1750138200000|2025-06-17 05:30:00|1999.8|1993.8|2000|1994|2000.3|1994.3|1999.5|1993.5|12
1750138500000|2025-06-17 05:35:00|2000.1|1994.1|2000.5|1994.5|2001|1995|2000|1994|15
1750138800000|2025-06-17 05:40:00|2000.8|1994.8|2001.1|1995.1|2001.1|1995.1|2000.5|1994.5|12
1750139100000|2025-06-17 05:45:00|2001|1995|2001|1995|2001.8|1995.8|2001|1995|28
1750139400000|2025-06-17 05:50:00|2000.8|1994.8|2000.5|1994.5|2000.8|1994.8|2000.5|1994.5|4
1750139700000|2025-06-17 05:55:00|2000.8|1994.8|2001|1995|2001.1|1995.1|2000.8|1994.8|6
1750140000000|2025-06-17 06:00:00|2000.8|1994.8|2000.1|1994.1|2000.8|1994.8|2000.1|1994.1|13
1750140300000|2025-06-17 06:05:00|2000.3|1994.3|2000.1|1994.1|2000.3|1994.3|2000|1994|10
1750140600000|2025-06-17 06:10:00|2000.3|1994.3|2001|1995|2001.1|1995.1|2000.3|1994.3|11
1750140900000|2025-06-17 06:15:00|2001.1|1995.1|2001.1|1995.1|2001.1|1995.1|2001|1995|3
1750141200000|2025-06-17 06:20:00|2001|1995|2001|1995|2001.1|1995.1|2001|1995|3
1750141500000|2025-06-17 06:25:00|2001.1|1995.1|2001.1|1995.1|2001.1|1995.1|2001.1|1995.1|1
1750141800000|2025-06-17 06:30:00|2001.3|1995.3|2001|1995|2001.8|1995.8|2001|1995|6
1750142100000|2025-06-17 06:35:00|2001.3|1995.3|2001.8|1995.8|2002.3|1996.3|2001.3|1995.3|5
1750142400000|2025-06-17 06:40:00|2002.4|1996.4|2005.8|1999.8|2006.5|2000.5|2002.4|1996.4|37
1750142700000|2025-06-17 06:45:00|2005.6|1999.6|2002.6|1996.6|2005.8|1999.8|2002.6|1996.6|14
1750143000000|2025-06-17 06:50:00|2002.9|1996.9|2002.8|1996.8|2003.3|1997.3|2002.4|1996.4|25
1750143300000|2025-06-17 06:55:00|2002.5|1996.5|2003|1997|2003|1997|2001.4|1995.4|24
1750143600000|2025-06-17 07:00:00|2003.3|1997.3|2001.3|1995.3|2005.3|1999.3|2001|1995|66
1750143900000|2025-06-17 07:05:00|2001|1995|2002.9|1996.9|2002.9|1996.9|1999.8|1993.8|47
1750144200000|2025-06-17 07:10:00|2002.6|1996.6|2000.1|1994.1|2002.6|1996.6|1999.4|1993.4|36
1750144500000|2025-06-17 07:15:00|1999.9|1993.9|2001.1|1995.1|2001.6|1995.6|1998.9|1992.9|32
1750144800000|2025-06-17 07:20:00|2000.9|1994.9|1995|1989|2000.9|1994.9|1995|1989|59
1750145100000|2025-06-17 07:25:00|1994.8|1988.8|1992.9|1986.9|1995.5|1989.5|1990.6|1984.6|51
1750145400000|2025-06-17 07:30:00|1992.6|1986.6|1993.8|1987.8|1993.8|1987.8|1990.1|1984.1|38
1750145700000|2025-06-17 07:35:00|1993.6|1987.6|1993.6|1987.6|1994.9|1988.9|1991.6|1985.6|38
1750146000000|2025-06-17 07:40:00|1992.9|1986.9|1993.1|1987.1|1993.4|1987.4|1992.1|1986.1|24
1750146300000|2025-06-17 07:45:00|1992.9|1986.9|1993.6|1987.6|1995.1|1989.1|1992.6|1986.6|15
1750146600000|2025-06-17 07:50:00|1993.9|1987.9|1992.6|1986.6|1994.4|1988.4|1992.4|1986.4|22
1750146900000|2025-06-17 07:55:00|1992.4|1986.4|1993.1|1987.1|1993.4|1987.4|1992.4|1986.4|13
1750147200000|2025-06-17 08:00:00|1992.6|1986.6|1989.4|1983.4|1992.6|1986.6|1988.6|1982.6|93
1750147500000|2025-06-17 08:05:00|1989.1|1983.1|1987.4|1981.4|1989.1|1983.1|1986.6|1980.6|47
1750147800000|2025-06-17 08:10:00|1987.1|1981.1|1985.1|1979.1|1987.1|1981.1|1985.1|1979.1|11
1750148100000|2025-06-17 08:15:00|1984.9|1978.9|1982.1|1976.1|1985.1|1979.1|1981.9|1975.9|35
1750148400000|2025-06-17 08:20:00|1981.9|1975.9|1982.1|1976.1|1982.1|1976.1|1978.3|1972.3|46
1750148700000|2025-06-17 08:25:00|1982.4|1976.4|1984.1|1978.1|1985|1979|1982.4|1976.4|30
1750149000000|2025-06-17 08:30:00|1984.6|1978.6|1980.6|1974.6|1987.6|1981.6|1980.6|1974.6|73
1750149300000|2025-06-17 08:35:00|1980.4|1974.4|1981.9|1975.9|1981.9|1975.9|1979.8|1973.8|38
1750149600000|2025-06-17 08:40:00|1981.6|1975.6|1981.9|1975.9|1983.1|1977.1|1981.1|1975.1|33
1750149900000|2025-06-17 08:45:00|1982.4|1976.4|1982.6|1976.6|1983.1|1977.1|1981.4|1975.4|31
1750150200000|2025-06-17 08:50:00|1982.9|1976.9|1984.4|1978.4|1985.6|1979.6|1982.9|1976.9|31
1750150500000|2025-06-17 08:55:00|1984.1|1978.1|1982.1|1976.1|1984.9|1978.9|1981.9|1975.9|35
1750150800000|2025-06-17 09:00:00|1982.4|1976.4|1982.6|1976.6|1982.6|1976.6|1981.9|1975.9|18
1750151100000|2025-06-17 09:05:00|1982.4|1976.4|1982.1|1976.1|1983.4|1977.4|1981.6|1975.6|19
1750151400000|2025-06-17 09:10:00|1982.4|1976.4|1982.6|1976.6|1982.6|1976.6|1982.1|1976.1|8
1750151700000|2025-06-17 09:15:00|1982.4|1976.4|1982.6|1976.6|1982.6|1976.6|1982.4|1976.4|10
1750152000000|2025-06-17 09:20:00|1982.4|1976.4|1983.6|1977.6|1984.1|1978.1|1982.4|1976.4|21
1750152300000|2025-06-17 09:25:00|1983.4|1977.4|1984.4|1978.4|1984.6|1978.6|1983.4|1977.4|13
1750152600000|2025-06-17 09:30:00|1984.6|1978.6|1983.1|1977.1|1984.6|1978.6|1983.1|1977.1|8
1750152900000|2025-06-17 09:35:00|1982.9|1976.9|1982.1|1976.1|1983.9|1977.9|1981.9|1975.9|24
1750153200000|2025-06-17 09:40:00|1981.9|1975.9|1981.9|1975.9|1982.4|1976.4|1981.1|1975.1|15
1750153500000|2025-06-17 09:45:00|1981.6|1975.6|1980.6|1974.6|1981.6|1975.6|1980.6|1974.6|5
1750153800000|2025-06-17 09:50:00|1981.4|1975.4|1981.1|1975.1|1981.4|1975.4|1981.1|1975.1|2
1750154100000|2025-06-17 09:55:00|1980.9|1974.9|1980.9|1974.9|1981.1|1975.1|1980.9|1974.9|3
1750154400000|2025-06-17 10:00:00|1981.1|1975.1|1981.9|1975.9|1981.9|1975.9|1981.1|1975.1|9
1750154700000|2025-06-17 10:05:00|1981.6|1975.6|1981.9|1975.9|1981.9|1975.9|1981.6|1975.6|4
1750155000000|2025-06-17 10:10:00|1982.1|1976.1|1985.1|1979.1|1985.9|1979.9|1982.1|1976.1|32
1750155300000|2025-06-17 10:15:00|1984.9|1978.9|1986.9|1980.9|1987.1|1981.1|1984.9|1978.9|21
1750155600000|2025-06-17 10:20:00|1986.6|1980.6|1987.1|1981.1|1987.6|1981.6|1986.4|1980.4|13
1750155900000|2025-06-17 10:25:00|1986.9|1980.9|1985.6|1979.6|1986.9|1980.9|1985.1|1979.1|14
1750156200000|2025-06-17 10:30:00|1985.9|1979.9|1985.6|1979.6|1986.1|1980.1|1985.6|1979.6|6
1750156500000|2025-06-17 10:35:00|1985.9|1979.9|1985.6|1979.6|1986.4|1980.4|1985.6|1979.6|8
1750156800000|2025-06-17 10:40:00|1985.9|1979.9|1985.6|1979.6|1986.4|1980.4|1985.4|1979.4|8
1750157100000|2025-06-17 10:45:00|1986.1|1980.1|1985.1|1979.1|1986.1|1980.1|1985.1|1979.1|7
1750157400000|2025-06-17 10:50:00|1984.9|1978.9|1983.6|1977.6|1985.1|1979.1|1983.6|1977.6|8
1750157700000|2025-06-17 10:55:00|1983.9|1977.9|1985.1|1979.1|1985.1|1979.1|1983.9|1977.9|8
1750158000000|2025-06-17 11:00:00|1985.4|1979.4|1984.6|1978.6|1986.1|1980.1|1984.6|1978.6|11
1750158300000|2025-06-17 11:05:00|1984.9|1978.9|1983.4|1977.4|1985.1|1979.1|1983.4|1977.4|22
1750158600000|2025-06-17 11:10:00|1983.6|1977.6|1983.4|1977.4|1985.1|1979.1|1983.4|1977.4|15
1750158900000|2025-06-17 11:15:00|1982.9|1976.9|1983.6|1977.6|1983.9|1977.9|1982.9|1976.9|10
1750159200000|2025-06-17 11:20:00|1983.9|1977.9|1984.1|1978.1|1984.4|1978.4|1983.9|1977.9|6
1750159500000|2025-06-17 11:25:00|1984.4|1978.4|1983.9|1977.9|1984.9|1978.9|1983.9|1977.9|8
1750159800000|2025-06-17 11:30:00|1984.1|1978.1|1984.4|1978.4|1984.6|1978.6|1984.1|1978.1|6
1750160100000|2025-06-17 11:35:00|1984.6|1978.6|1985.4|1979.4|1985.9|1979.9|1984.6|1978.6|18
1750160400000|2025-06-17 11:40:00|1985.6|1979.6|1987.6|1981.6|1987.6|1981.6|1985.6|1979.6|21
1750160700000|2025-06-17 11:45:00|1987.9|1981.9|1985.1|1979.1|1988.5|1982.5|1984.9|1978.9|26
1750161000000|2025-06-17 11:50:00|1985.4|1979.4|1985.4|1979.4|1985.4|1979.4|1984.6|1978.6|9
1750161300000|2025-06-17 11:55:00|1985.6|1979.6|1986.4|1980.4|1986.6|1980.6|1985.6|1979.6|11
1750161600000|2025-06-17 12:00:00|1986.1|1980.1|1985.1|1979.1|1986.1|1980.1|1984.4|1978.4|13
1750161900000|2025-06-17 12:05:00|1985.4|1979.4|1987.6|1981.6|1987.6|1981.6|1985.4|1979.4|21
1750162200000|2025-06-17 12:10:00|1987.4|1981.4|1986.6|1980.6|1988.6|1982.6|1986.6|1980.6|25
1750162500000|2025-06-17 12:15:00|1986.4|1980.4|1986.4|1980.4|1986.9|1980.9|1986.4|1980.4|5
1750162800000|2025-06-17 12:20:00|1986.6|1980.6|1986.6|1980.6|1986.9|1980.9|1985.1|1979.1|15
1750163100000|2025-06-17 12:25:00|1987.1|1981.1|1986.6|1980.6|1987.4|1981.4|1986.4|1980.4|15
1750163400000|2025-06-17 12:30:00|1987.1|1981.1|1987.6|1981.6|1987.6|1981.6|1986.1|1980.1|28
1750163700000|2025-06-17 12:35:00|1987.4|1981.4|1988.1|1982.1|1988.4|1982.4|1986.4|1980.4|41
1750164000000|2025-06-17 12:40:00|1987.9|1981.9|1987.1|1981.1|1988.4|1982.4|1986.6|1980.6|20
1750164300000|2025-06-17 12:45:00|1986.9|1980.9|1986.6|1980.6|1987.1|1981.1|1986.4|1980.4|10
1750164600000|2025-06-17 12:50:00|1986.4|1980.4|1986.1|1980.1|1986.4|1980.4|1984.6|1978.6|26
1750164900000|2025-06-17 12:55:00|1985.9|1979.9|1988.9|1982.9|1989.1|1983.1|1985.1|1979.1|38
1750165200000|2025-06-17 13:00:00|1988.6|1982.6|1989.1|1983.1|1990.1|1984.1|1987.1|1981.1|94
1750165500000|2025-06-17 13:05:00|1989.6|1983.6|1989.6|1983.6|1991.1|1985.1|1988.6|1982.6|64
1750165800000|2025-06-17 13:10:00|1988.9|1982.9|1988.4|1982.4|1989.6|1983.6|1987.4|1981.4|53
1750166100000|2025-06-17 13:15:00|1988.1|1982.1|1988.9|1982.9|1989.4|1983.4|1986.9|1980.9|51
1750166400000|2025-06-17 13:20:00|1989.1|1983.1|1989.6|1983.6|1989.9|1983.9|1988.9|1982.9|22
1750166700000|2025-06-17 13:25:00|1989.9|1983.9|1989.9|1983.9|1990.1|1984.1|1989.4|1983.4|17
1750167000000|2025-06-17 13:30:00|1990.1|1984.1|1987.9|1981.9|1990.1|1984.1|1987.6|1981.6|26
1750167300000|2025-06-17 13:35:00|1987.6|1981.6|1987.4|1981.4|1987.9|1981.9|1986.9|1980.9|23
1750167600000|2025-06-17 13:40:00|1987.6|1981.6|1986.1|1980.1|1987.6|1981.6|1985.4|1979.4|29
1750167900000|2025-06-17 13:45:00|1985.9|1979.9|1985.6|1979.6|1986.1|1980.1|1984.6|1978.6|32
1750168200000|2025-06-17 13:50:00|1985.9|1979.9|1985.6|1979.6|1986.1|1980.1|1985.6|1979.6|8
1750168500000|2025-06-17 13:55:00|1985.9|1979.9|1987.4|1981.4|1987.6|1981.6|1985.9|1979.9|10
1750168800000|2025-06-17 14:00:00|1987.6|1981.6|1984.4|1978.4|1987.9|1981.9|1984.4|1978.4|30
1750169100000|2025-06-17 14:05:00|1984.6|1978.6|1985.4|1979.4|1985.4|1979.4|1984.4|1978.4|30
1750169400000|2025-06-17 14:10:00|1985.1|1979.1|1984.9|1978.9|1985.9|1979.9|1984.9|1978.9|10
1750169700000|2025-06-17 14:15:00|1984.6|1978.6|1986.1|1980.1|1986.1|1980.1|1984.1|1978.1|20
1750170000000|2025-06-17 14:20:00|1986.4|1980.4|1985.9|1979.9|1986.4|1980.4|1985.4|1979.4|17
1750170300000|2025-06-17 14:25:00|1986.1|1980.1|1986.6|1980.6|1986.6|1980.6|1984.6|1978.6|21
1750170600000|2025-06-17 14:30:00|1986.4|1980.4|1984.9|1978.9|1986.4|1980.4|1984.9|1978.9|28
1750170900000|2025-06-17 14:35:00|1985.1|1979.1|1984.6|1978.6|1985.1|1979.1|1983.9|1977.9|20
1750171200000|2025-06-17 14:40:00|1984.4|1978.4|1984.6|1978.6|1985.9|1979.9|1984.4|1978.4|21
1750171500000|2025-06-17 14:45:00|1984.4|1978.4|1983.6|1977.6|1984.4|1978.4|1982.4|1976.4|20
1750171800000|2025-06-17 14:50:00|1983.3|1977.3|1984.4|1978.4|1984.4|1978.4|1983.3|1977.3|9
1750172100000|2025-06-17 14:55:00|1984.1|1978.1|1983.6|1977.6|1984.1|1978.1|1983.1|1977.1|13
1750172400000|2025-06-17 15:00:00|1983.1|1977.1|1985.9|1979.9|1988|1982|1983.1|1977.1|40
1750172700000|2025-06-17 15:05:00|1986.1|1980.1|1985.4|1979.4|1986.4|1980.4|1984.6|1978.6|12
1750173000000|2025-06-17 15:10:00|1985.6|1979.6|1986.4|1980.4|1986.6|1980.6|1985.6|1979.6|10
1750173300000|2025-06-17 15:15:00|1986.1|1980.1|1981.4|1975.4|1986.6|1980.6|1981.1|1975.1|55
1750173600000|2025-06-17 15:20:00|1981.1|1975.1|1983.1|1977.1|1983.1|1977.1|1981.1|1975.1|13
1750173900000|2025-06-17 15:25:00|1982.9|1976.9|1982.1|1976.1|1984.4|1978.4|1982.1|1976.1|22
1750174200000|2025-06-17 15:30:00|1981.9|1975.9|1981.6|1975.6|1982.6|1976.6|1980.6|1974.6|21
1750174500000|2025-06-17 15:35:00|1981.4|1975.4|1981.9|1975.9|1982.1|1976.1|1981.4|1975.4|7
1750174800000|2025-06-17 15:40:00|1982.1|1976.1|1983.3|1977.3|1985.1|1979.1|1981.9|1975.9|41
1750175100000|2025-06-17 15:45:00|1983.4|1977.4|1979.6|1973.6|1983.9|1977.9|1977.8|1971.8|90
1750175400000|2025-06-17 15:50:00|1979.8|1973.8|1978.9|1972.9|1980.1|1974.1|1978.4|1972.4|28
1750175700000|2025-06-17 15:55:00|1979.1|1973.1|1979.4|1973.4|1980.1|1974.1|1978.4|1972.4|31
1750176000000|2025-06-17 16:00:00|1979.1|1973.1|1980.9|1974.9|1981.1|1975.1|1979.1|1973.1|16
1750176300000|2025-06-17 16:05:00|1981.1|1975.1|1983.4|1977.4|1983.4|1977.4|1981.1|1975.1|19
1750176600000|2025-06-17 16:10:00|1983.6|1977.6|1984.4|1978.4|1984.4|1978.4|1983.6|1977.6|15
1750176900000|2025-06-17 16:15:00|1984.6|1978.6|1983.9|1977.9|1984.6|1978.6|1983.9|1977.9|5
1750177200000|2025-06-17 16:20:00|1984.1|1978.1|1984.1|1978.1|1984.1|1978.1|1983.9|1977.9|3
1750177500000|2025-06-17 16:25:00|1983.9|1977.9|1984.1|1978.1|1984.4|1978.4|1983.9|1977.9|5
1750177800000|2025-06-17 16:30:00|1984.4|1978.4|1983.4|1977.4|1984.4|1978.4|1981.6|1975.6|16
1750178100000|2025-06-17 16:35:00|1982.9|1976.9|1983.4|1977.4|1983.4|1977.4|1982.9|1976.9|2
1750178400000|2025-06-17 16:40:00|1983.6|1977.6|1983.6|1977.6|1983.6|1977.6|1983.6|1977.6|1
1750178700000|2025-06-17 16:45:00|1983.4|1977.4|1982.4|1976.4|1983.4|1977.4|1982.4|1976.4|5
1750179000000|2025-06-17 16:50:00|1982.6|1976.6|1982.6|1976.6|1982.9|1976.9|1982.6|1976.6|3
1750179300000|2025-06-17 16:55:00|1982.4|1976.4|1982.4|1976.4|1982.4|1976.4|1981.8|1975.8|31
1750179600000|2025-06-17 17:00:00|1982.3|1976.3|1982.6|1976.6|1982.8|1976.8|1982.3|1976.3|4
1750180200000|2025-06-17 17:10:00|1982|1976|1982|1976|1982|1976|1982|1976|1
1750180500000|2025-06-17 17:15:00|1982.3|1976.3|1980.4|1974.4|1982.3|1976.3|1980.4|1974.4|15
1750180800000|2025-06-17 17:20:00|1980.5|1974.5|1980.6|1974.6|1980.6|1974.6|1980.1|1974.1|5
1750181100000|2025-06-17 17:25:00|1980.4|1974.4|1980.4|1974.4|1980.6|1974.6|1980.1|1974.1|9
1750181400000|2025-06-17 17:30:00|1980.6|1974.6|1980.4|1974.4|1980.6|1974.6|1980.4|1974.4|2
1750181700000|2025-06-17 17:35:00|1980.6|1974.6|1980.4|1974.4|1980.9|1974.9|1980.4|1974.4|4
1750182000000|2025-06-17 17:40:00|1980.5|1974.5|1978.6|1972.6|1980.5|1974.5|1978.6|1972.6|19
1750182300000|2025-06-17 17:45:00|1978.4|1972.4|1980.1|1974.1|1980.3|1974.3|1978.4|1972.4|15
1750182600000|2025-06-17 17:50:00|1979.9|1973.9|1979.9|1973.9|1980.1|1974.1|1979.9|1973.9|3
1750182900000|2025-06-17 17:55:00|1986.3|1967.5|1986.8|1968|1988|1969.3|1986.3|1967.5|7
1750204800000|2025-06-18 00:00:00|1985.4|1979.4|1984|1978|1985.4|1979.4|1982.9|1976.9|9
1750205100000|2025-06-18 00:05:00|1983.8|1977.8|1982.5|1976.5|1983.8|1977.8|1982.5|1976.5|9
1750205700000|2025-06-18 00:15:00|1982.6|1976.6|1983|1977|1983|1977|1982.6|1976.6|2
1750206000000|2025-06-18 00:20:00|1983.1|1977.1|1982.8|1976.8|1983.5|1977.5|1982.8|1976.8|5
1750206300000|2025-06-18 00:25:00|1983|1977|1983.8|1977.8|1983.8|1977.8|1982.9|1976.9|9
1750206900000|2025-06-18 00:35:00|1983.9|1977.9|1983.9|1977.9|1983.9|1977.9|1983.9|1977.9|1
1750207200000|2025-06-18 00:40:00|1984|1978|1984|1978|1984|1978|1984|1978|1
1750208100000|2025-06-18 00:55:00|1983.8|1977.8|1983.5|1977.5|1983.8|1977.8|1983.5|1977.5|2
1750208400000|2025-06-18 01:00:00|1983.3|1977.3|1984.5|1978.5|1984.8|1978.8|1983|1977|22
1750208700000|2025-06-18 01:05:00|1984.8|1978.8|1985.8|1979.8|1985.8|1979.8|1984.5|1978.5|7
1750209000000|2025-06-18 01:10:00|1986|1980|1985.8|1979.8|1986.3|1980.3|1985.3|1979.3|10
1750209300000|2025-06-18 01:15:00|1985.9|1979.9|1985.8|1979.8|1985.9|1979.9|1985.4|1979.4|12
1750209600000|2025-06-18 01:20:00|1985.9|1979.9|1987.4|1981.4|1987.4|1981.4|1985.9|1979.9|16
1750209900000|2025-06-18 01:25:00|1987.1|1981.1|1986.8|1980.8|1987.4|1981.4|1986.5|1980.5|15
1750210200000|2025-06-18 01:30:00|1986.9|1980.9|1988.8|1982.8|1989.3|1983.3|1986.9|1980.9|17
1750210500000|2025-06-18 01:35:00|1988.5|1982.5|1988.6|1982.6|1988.9|1982.9|1988.5|1982.5|18
1750210800000|2025-06-18 01:40:00|1988.5|1982.5|1988|1982|1988.5|1982.5|1987.9|1981.9|11
1750211100000|2025-06-18 01:45:00|1987.8|1981.8|1988|1982|1988.8|1982.8|1987.3|1981.3|21
1750211400000|2025-06-18 01:50:00|1987.8|1981.8|1986.8|1980.8|1987.8|1981.8|1986.3|1980.3|18
1750211700000|2025-06-18 01:55:00|1986.9|1980.9|1986.3|1980.3|1986.9|1980.9|1985.8|1979.8|22
1750212000000|2025-06-18 02:00:00|1986|1980|1985.5|1979.5|1986.5|1980.5|1985.5|1979.5|27
1750212300000|2025-06-18 02:05:00|1985.3|1979.3|1984.9|1978.9|1985.3|1979.3|1984.6|1978.6|6
1750212600000|2025-06-18 02:10:00|1984.8|1978.8|1984.4|1978.4|1984.8|1978.8|1984.4|1978.4|3
1750212900000|2025-06-18 02:15:00|1984.6|1978.6|1982.5|1976.5|1984.6|1978.6|1982.5|1976.5|18
1750213200000|2025-06-18 02:20:00|1982.6|1976.6|1982.1|1976.1|1982.6|1976.6|1982.1|1976.1|8
1750213500000|2025-06-18 02:25:00|1982.3|1976.3|1982.9|1976.9|1983.3|1977.3|1981.8|1975.8|13
1750213800000|2025-06-18 02:30:00|1982.8|1976.8|1982.6|1976.6|1982.8|1976.8|1982.4|1976.4|6
1750214100000|2025-06-18 02:35:00|1982.5|1976.5|1982|1976|1982.6|1976.6|1981.8|1975.8|12
1750214400000|2025-06-18 02:40:00|1982.1|1976.1|1982.9|1976.9|1982.9|1976.9|1982.1|1976.1|6
1750214700000|2025-06-18 02:45:00|1982.6|1976.6|1982.8|1976.8|1982.8|1976.8|1982.6|1976.6|2
1750215000000|2025-06-18 02:50:00|1982.5|1976.5|1982.3|1976.3|1982.5|1976.5|1982|1976|17
1750215300000|2025-06-18 02:55:00|1982.4|1976.4|1982.8|1976.8|1982.9|1976.9|1982.3|1976.3|8
1750215600000|2025-06-18 03:00:00|1982.5|1976.5|1983|1977|1983.3|1977.3|1981.8|1975.8|19
1750215900000|2025-06-18 03:05:00|1983.3|1977.3|1983.8|1977.8|1984.4|1978.4|1983.3|1977.3|9
1750216200000|2025-06-18 03:10:00|1983.5|1977.5|1982.1|1976.1|1983.5|1977.5|1981|1975|30
1750216500000|2025-06-18 03:15:00|1982.4|1976.4|1984.3|1978.3|1984.3|1978.3|1982.4|1976.4|36
1750216800000|2025-06-18 03:20:00|1984|1978|1984.3|1978.3|1984.3|1978.3|1983.4|1977.4|11
1750217100000|2025-06-18 03:25:00|1984|1978|1983.5|1977.5|1984.3|1978.3|1983.3|1977.3|16
1750217400000|2025-06-18 03:30:00|1983.8|1977.8|1983.8|1977.8|1983.8|1977.8|1983.8|1977.8|1
1750217700000|2025-06-18 03:35:00|1984|1978|1984.3|1978.3|1984.3|1978.3|1984|1978|2
1750218000000|2025-06-18 03:40:00|1984.5|1978.5|1984.8|1978.8|1984.8|1978.8|1984.5|1978.5|2
1750219500000|2025-06-18 04:05:00|1984.5|1978.5|1984.8|1978.8|1984.8|1978.8|1984.5|1978.5|2
1750219800000|2025-06-18 04:10:00|1984.5|1978.5|1983.8|1977.8|1984.8|1978.8|1983.8|1977.8|6
1750220400000|2025-06-18 04:20:00|1983.5|1977.5|1983.5|1977.5|1983.5|1977.5|1983.5|1977.5|1
1750220700000|2025-06-18 04:25:00|1983.3|1977.3|1983.3|1977.3|1983.3|1977.3|1983|1977|3
1750221300000|2025-06-18 04:35:00|1983.5|1977.5|1983.8|1977.8|1983.8|1977.8|1983.5|1977.5|2
1750221600000|2025-06-18 04:40:00|1983.9|1977.9|1984|1978|1984.3|1978.3|1983.9|1977.9|7
1750221900000|2025-06-18 04:45:00|1983.9|1977.9|1984.3|1978.3|1984.3|1978.3|1983.8|1977.8|14
1750222200000|2025-06-18 04:50:00|1984|1978|1984.1|1978.1|1984.1|1978.1|1984|1978|12
1750222500000|2025-06-18 04:55:00|1984|1978|1985.8|1979.8|1985.8|1979.8|1984|1978|12
1750222800000|2025-06-18 05:00:00|1985.5|1979.5|1985.1|1979.1|1985.5|1979.5|1984|1978|15
1750223100000|2025-06-18 05:05:00|1984.8|1978.8|1984.3|1978.3|1985.1|1979.1|1984|1978|18
1750223400000|2025-06-18 05:10:00|1984|1978|1984.4|1978.4|1984.5|1978.5|1984|1978|9
1750223700000|2025-06-18 05:15:00|1984.3|1978.3|1984.3|1978.3|1984.5|1978.5|1984.3|1978.3|10
1750224000000|2025-06-18 05:20:00|1984|1978|1983.8|1977.8|1984.3|1978.3|1983.8|1977.8|8
1750224300000|2025-06-18 05:25:00|1983.6|1977.6|1983.8|1977.8|1983.8|1977.8|1983.6|1977.6|2
1750224600000|2025-06-18 05:30:00|1984|1978|1983.3|1977.3|1984|1978|1982.1|1976.1|46
1750224900000|2025-06-18 05:35:00|1983.5|1977.5|1982.8|1976.8|1983.6|1977.6|1982.8|1976.8|11
1750225200000|2025-06-18 05:40:00|1982.5|1976.5|1983.5|1977.5|1983.5|1977.5|1982.1|1976.1|35
1750225500000|2025-06-18 05:45:00|1983.3|1977.3|1982.5|1976.5|1983.5|1977.5|1982.5|1976.5|17
1750225800000|2025-06-18 05:50:00|1982.3|1976.3|1982.6|1976.6|1983.3|1977.3|1981.9|1975.9|17
1750226100000|2025-06-18 05:55:00|1982.8|1976.8|1982.8|1976.8|1982.9|1976.9|1982.6|1976.6|5
1750226700000|2025-06-18 06:05:00|1982.5|1976.5|1982.5|1976.5|1982.5|1976.5|1982.3|1976.3|3
1750227000000|2025-06-18 06:10:00|1982.3|1976.3|1982.8|1976.8|1982.8|1976.8|1982.3|1976.3|7
1750227300000|2025-06-18 06:15:00|1982.6|1976.6|1982.8|1976.8|1982.8|1976.8|1981.5|1975.5|22
1750227600000|2025-06-18 06:20:00|1982.5|1976.5|1984|1978|1984|1978|1982.5|1976.5|9
1750227900000|2025-06-18 06:25:00|1983.9|1977.9|1983.9|1977.9|1984.5|1978.5|1982.9|1976.9|23
1750228200000|2025-06-18 06:30:00|1983.6|1977.6|1983.1|1977.1|1983.6|1977.6|1982.8|1976.8|23
1750228500000|2025-06-18 06:35:00|1982.9|1976.9|1982.9|1976.9|1982.9|1976.9|1982.8|1976.8|3
1750228800000|2025-06-18 06:40:00|1983.1|1977.1|1983.1|1977.1|1983.4|1977.4|1983.1|1977.1|5
1750229100000|2025-06-18 06:45:00|1982.9|1976.9|1983.6|1977.6|1983.6|1977.6|1982.9|1976.9|4
1750229400000|2025-06-18 06:50:00|1983.3|1977.3|1985|1979|1985.3|1979.3|1983|1977|16
1750229700000|2025-06-18 06:55:00|1985.1|1979.1|1985.5|1979.5|1985.5|1979.5|1984.4|1978.4|19
1750230000000|2025-06-18 07:00:00|1985.3|1979.3|1982.1|1976.1|1985.3|1979.3|1981.4|1975.4|50
1750230300000|2025-06-18 07:05:00|1982.6|1976.6|1983.9|1977.9|1984.5|1978.5|1982.6|1976.6|38
1750230600000|2025-06-18 07:10:00|1983.6|1977.6|1983.1|1977.1|1983.8|1977.8|1982.1|1976.1|28
1750230900000|2025-06-18 07:15:00|1982.9|1976.9|1983.4|1977.4|1984.1|1978.1|1980.8|1974.8|53
1750231200000|2025-06-18 07:20:00|1983.1|1977.1|1982.9|1976.9|1983.6|1977.6|1982.9|1976.9|14
1750231500000|2025-06-18 07:25:00|1983.1|1977.1|1982.9|1976.9|1983.1|1977.1|1982.1|1976.1|10
1750231800000|2025-06-18 07:30:00|1983.1|1977.1|1982.4|1976.4|1983.9|1977.9|1981.9|1975.9|24
1750232100000|2025-06-18 07:35:00|1982.6|1976.6|1981.1|1975.1|1982.6|1976.6|1981.1|1975.1|19
1750232400000|2025-06-18 07:40:00|1980.9|1974.9|1980.6|1974.6|1980.9|1974.9|1980.6|1974.6|4
1750232700000|2025-06-18 07:45:00|1980.4|1974.4|1980.4|1974.4|1981.3|1975.3|1979.4|1973.4|19
1750233000000|2025-06-18 07:50:00|1980.1|1974.1|1980.1|1974.1|1980.6|1974.6|1979.9|1973.9|11
1750233300000|2025-06-18 07:55:00|1979.9|1973.9|1979.1|1973.1|1980.1|1974.1|1978.9|1972.9|21
1750233600000|2025-06-18 08:00:00|1979.4|1973.4|1979.4|1973.4|1980.4|1974.4|1978.3|1972.3|56
1750233900000|2025-06-18 08:05:00|1979.1|1973.1|1979.4|1973.4|1980.1|1974.1|1979.1|1973.1|12
1750234200000|2025-06-18 08:10:00|1979.1|1973.1|1978.9|1972.9|1980.1|1974.1|1978.6|1972.6|16
1750234500000|2025-06-18 08:15:00|1979.1|1973.1|1978.6|1972.6|1979.1|1973.1|1978.4|1972.4|12
1750234800000|2025-06-18 08:20:00|1978.4|1972.4|1976.6|1970.6|1978.4|1972.4|1974.9|1968.9|35
1750235100000|2025-06-18 08:25:00|1976.9|1970.9|1978.9|1972.9|1979.4|1973.4|1976.6|1970.6|16
1750235400000|2025-06-18 08:30:00|1978.6|1972.6|1978.6|1972.6|1979.6|1973.6|1977.9|1971.9|15
1750235700000|2025-06-18 08:35:00|1978.9|1972.9|1978.1|1972.1|1979.1|1973.1|1978.1|1972.1|6
1750236000000|2025-06-18 08:40:00|1977.9|1971.9|1977.4|1971.4|1978.1|1972.1|1976.9|1970.9|21
1750236300000|2025-06-18 08:45:00|1977.6|1971.6|1978.1|1972.1|1978.1|1972.1|1976.6|1970.6|10
1750236600000|2025-06-18 08:50:00|1977.9|1971.9|1976.6|1970.6|1977.9|1971.9|1976.1|1970.1|16
1750236900000|2025-06-18 08:55:00|1976.4|1970.4|1976.9|1970.9|1977.1|1971.1|1975.6|1969.6|12
1750237200000|2025-06-18 09:00:00|1976.6|1970.6|1976.4|1970.4|1977.4|1971.4|1976.4|1970.4|7
1750237500000|2025-06-18 09:05:00|1976.1|1970.1|1977.9|1971.9|1978.1|1972.1|1975.9|1969.9|16
1750237800000|2025-06-18 09:10:00|1977.6|1971.6|1978.9|1972.9|1978.9|1972.9|1977.4|1971.4|12
1750238100000|2025-06-18 09:15:00|1978.6|1972.6|1978.9|1972.9|1979.4|1973.4|1978.6|1972.6|12
1750238400000|2025-06-18 09:20:00|1979.1|1973.1|1979.1|1973.1|1980.1|1974.1|1978.6|1972.6|13
1750238700000|2025-06-18 09:25:00|1979.4|1973.4|1979.9|1973.9|1980.1|1974.1|1979.1|1973.1|9
1750239000000|2025-06-18 09:30:00|1980.1|1974.1|1978.4|1972.4|1980.1|1974.1|1978.4|1972.4|10
1750239300000|2025-06-18 09:35:00|1978.6|1972.6|1979.1|1973.1|1979.1|1973.1|1978.4|1972.4|9
1750239600000|2025-06-18 09:40:00|1978.9|1972.9|1978.9|1972.9|1979.1|1973.1|1978.6|1972.6|11
1750239900000|2025-06-18 09:45:00|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1978.1|1972.1|16
1750240200000|2025-06-18 09:50:00|1978.9|1972.9|1979.4|1973.4|1979.4|1973.4|1978.9|1972.9|3
1750240500000|2025-06-18 09:55:00|1979.1|1973.1|1979.6|1973.6|1980.1|1974.1|1978.6|1972.6|11
1750240800000|2025-06-18 10:00:00|1979.4|1973.4|1979.6|1973.6|1980.1|1974.1|1978.9|1972.9|15
1750241100000|2025-06-18 10:05:00|1979.4|1973.4|1979.9|1973.9|1980.1|1974.1|1979.1|1973.1|7
1750241400000|2025-06-18 10:10:00|1979.6|1973.6|1980.9|1974.9|1981.9|1975.9|1979.6|1973.6|15
1750241700000|2025-06-18 10:15:00|1980.6|1974.6|1981.9|1975.9|1982.1|1976.1|1980.6|1974.6|19
1750242000000|2025-06-18 10:20:00|1981.6|1975.6|1981.1|1975.1|1981.6|1975.6|1980.9|1974.9|17
1750242300000|2025-06-18 10:25:00|1981.6|1975.6|1980.4|1974.4|1982.4|1976.4|1980.4|1974.4|18
1750242600000|2025-06-18 10:30:00|1980.6|1974.6|1980.6|1974.6|1980.6|1974.6|1980.4|1974.4|3
1750242900000|2025-06-18 10:35:00|1980.4|1974.4|1980.4|1974.4|1980.6|1974.6|1980.4|1974.4|9
1750243200000|2025-06-18 10:40:00|1980.1|1974.1|1981.1|1975.1|1981.1|1975.1|1979.9|1973.9|10
1750243500000|2025-06-18 10:45:00|1980.9|1974.9|1980.6|1974.6|1980.9|1974.9|1980.1|1974.1|14
1750243800000|2025-06-18 10:50:00|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1979.4|1973.4|10
1750244100000|2025-06-18 10:55:00|1979.9|1973.9|1979.9|1973.9|1980.1|1974.1|1979.6|1973.6|7
1750244400000|2025-06-18 11:00:00|1979.6|1973.6|1979.4|1973.4|1979.6|1973.6|1979.1|1973.1|4
1750244700000|2025-06-18 11:05:00|1979.6|1973.6|1980.9|1974.9|1980.9|1974.9|1979.6|1973.6|11
1750245000000|2025-06-18 11:10:00|1980.6|1974.6|1981.4|1975.4|1982.4|1976.4|1980.6|1974.6|11
1750245300000|2025-06-18 11:15:00|1981.1|1975.1|1981.4|1975.4|1981.9|1975.9|1980.9|1974.9|10
1750245600000|2025-06-18 11:20:00|1981.1|1975.1|1981.6|1975.6|1981.6|1975.6|1981.1|1975.1|5
1750245900000|2025-06-18 11:25:00|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1
1750246200000|2025-06-18 11:30:00|1981.1|1975.1|1981.4|1975.4|1981.9|1975.9|1981.1|1975.1|9
1750246500000|2025-06-18 11:35:00|1981.1|1975.1|1981.4|1975.4|1981.4|1975.4|1980.4|1974.4|11
1750246800000|2025-06-18 11:40:00|1980.9|1974.9|1980.1|1974.1|1980.9|1974.9|1980.1|1974.1|14
1750247100000|2025-06-18 11:45:00|1979.9|1973.9|1981.4|1975.4|1981.6|1975.6|1979.9|1973.9|12
1750247400000|2025-06-18 11:50:00|1981.6|1975.6|1980.4|1974.4|1981.6|1975.6|1979.9|1973.9|12
1750247700000|2025-06-18 11:55:00|1980.6|1974.6|1980.9|1974.9|1980.9|1974.9|1980.6|1974.6|6
1750248000000|2025-06-18 12:00:00|1980.6|1974.6|1980.1|1974.1|1980.6|1974.6|1979.9|1973.9|5
1750248300000|2025-06-18 12:05:00|1979.9|1973.9|1980.6|1974.6|1980.9|1974.9|1979.9|1973.9|7
1750248600000|2025-06-18 12:10:00|1980.4|1974.4|1980.1|1974.1|1980.4|1974.4|1980.1|1974.1|4
1750248900000|2025-06-18 12:15:00|1979.9|1973.9|1980.1|1974.1|1980.6|1974.6|1978.6|1972.6|25
1750249200000|2025-06-18 12:20:00|1979.9|1973.9|1980.1|1974.1|1980.1|1974.1|1979.6|1973.6|4
1750249500000|2025-06-18 12:25:00|1979.9|1973.9|1979.4|1973.4|1979.9|1973.9|1978.9|1972.9|9
1750249800000|2025-06-18 12:30:00|1979.6|1973.6|1979.4|1973.4|1980.6|1974.6|1979.4|1973.4|11
1750250100000|2025-06-18 12:35:00|1979.6|1973.6|1979.1|1973.1|1980.4|1974.4|1978.9|1972.9|20
1750250400000|2025-06-18 12:40:00|1978.9|1972.9|1978.9|1972.9|1980|1974|1978.6|1972.6|16
1750250700000|2025-06-18 12:45:00|1978.6|1972.6|1979.1|1973.1|1979.1|1973.1|1978.4|1972.4|22
1750251000000|2025-06-18 12:50:00|1978.9|1972.9|1978.6|1972.6|1979.4|1973.4|1978.4|1972.4|15
1750251300000|2025-06-18 12:55:00|1979.1|1973.1|1983.4|1977.4|1983.6|1977.6|1978.9|1972.9|37
1750251600000|2025-06-18 13:00:00|1983.6|1977.6|1979.4|1973.4|1984.3|1978.3|1979|1973|62
1750251900000|2025-06-18 13:05:00|1979.6|1973.6|1981|1975|1981|1975|1979.4|1973.4|37
1750252200000|2025-06-18 13:10:00|1981.5|1975.5|1982.6|1976.6|1982.6|1976.6|1980.6|1974.6|41
1750252500000|2025-06-18 13:15:00|1982.4|1976.4|1983.9|1977.9|1984.1|1978.1|1981.9|1975.9|20
1750252800000|2025-06-18 13:20:00|1983.6|1977.6|1982.1|1976.1|1983.6|1977.6|1980.4|1974.4|30
1750253100000|2025-06-18 13:25:00|1982.4|1976.4|1982.9|1976.9|1982.9|1976.9|1981.9|1975.9|10
1750253400000|2025-06-18 13:30:00|1982.6|1976.6|1980.9|1974.9|1982.9|1976.9|1980.9|1974.9|10
1750253700000|2025-06-18 13:35:00|1981.1|1975.1|1982.6|1976.6|1982.6|1976.6|1980.4|1974.4|17
1750254000000|2025-06-18 13:40:00|1982.4|1976.4|1982.3|1976.3|1983.1|1977.1|1981.9|1975.9|19
1750254300000|2025-06-18 13:45:00|1982|1976|1982|1976|1982.8|1976.8|1981.5|1975.5|24
1750254600000|2025-06-18 13:50:00|1982.3|1976.3|1983.5|1977.5|1983.5|1977.5|1982|1976|17
1750254900000|2025-06-18 13:55:00|1983.8|1977.8|1983.1|1977.1|1984.1|1978.1|1982.5|1976.5|26
1750255200000|2025-06-18 14:00:00|1982.9|1976.9|1981.8|1975.8|1982.9|1976.9|1979.5|1973.5|54
1750255500000|2025-06-18 14:05:00|1981.6|1975.6|1982.5|1976.5|1982.8|1976.8|1981|1975|29
1750255800000|2025-06-18 14:10:00|1982.1|1976.1|1982|1976|1982.3|1976.3|1981.5|1975.5|11
1750256100000|2025-06-18 14:15:00|1981.8|1975.8|1982|1976|1982.8|1976.8|1980.8|1974.8|23
1750256400000|2025-06-18 14:20:00|1981.8|1975.8|1981.5|1975.5|1982.5|1976.5|1980.5|1974.5|20
1750256700000|2025-06-18 14:25:00|1981.6|1975.6|1983.9|1977.9|1983.9|1977.9|1981.5|1975.5|25
1750257000000|2025-06-18 14:30:00|1984.1|1978.1|1986|1980|1986.1|1980.1|1984.1|1978.1|50
1750257300000|2025-06-18 14:35:00|1985.8|1979.8|1986|1980|1988.1|1982.1|1984.9|1978.9|33
1750257600000|2025-06-18 14:40:00|1986.3|1980.3|1986.3|1980.3|1987|1981|1986|1980|22
1750257900000|2025-06-18 14:45:00|1986.4|1980.4|1986.3|1980.3|1987.5|1981.5|1986.1|1980.1|16
1750258200000|2025-06-18 14:50:00|1986|1980|1986.8|1980.8|1986.8|1980.8|1985.3|1979.3|19
1750258500000|2025-06-18 14:55:00|1986.5|1980.5|1986.4|1980.4|1986.9|1980.9|1985.9|1979.9|12
1750258800000|2025-06-18 15:00:00|1986.3|1980.3|1987|1981|1987.3|1981.3|1985.5|1979.5|28
1750259100000|2025-06-18 15:05:00|1986.8|1980.8|1985.1|1979.1|1987.1|1981.1|1985.1|1979.1|14
1750259400000|2025-06-18 15:10:00|1984.8|1978.8|1985.1|1979.1|1985.8|1979.8|1984.8|1978.8|12
1750259700000|2025-06-18 15:15:00|1985|1979|1984.6|1978.6|1985.3|1979.3|1984.4|1978.4|16
1750260000000|2025-06-18 15:20:00|1984.9|1978.9|1986.9|1980.9|1986.9|1980.9|1984.9|1978.9|16
1750260300000|2025-06-18 15:25:00|1986.5|1980.5|1985.3|1979.3|1986.8|1980.8|1985.3|1979.3|18
1750260600000|2025-06-18 15:30:00|1985.5|1979.5|1985.5|1979.5|1986.1|1980.1|1985|1979|14
1750260900000|2025-06-18 15:35:00|1985.6|1979.6|1988.4|1982.4|1988.4|1982.4|1985.6|1979.6|27
1750261200000|2025-06-18 15:40:00|1989.1|1983.1|1988.6|1982.6|1989.1|1983.1|1988.6|1982.6|7
1750261500000|2025-06-18 15:45:00|1988.5|1982.5|1988.8|1982.8|1989|1983|1987.3|1981.3|19
1750261800000|2025-06-18 15:50:00|1989.1|1983.1|1989.5|1983.5|1989.5|1983.5|1988.3|1982.3|12
1750262100000|2025-06-18 15:55:00|1990.6|1984.6|1997.5|1991.5|1998.3|1992.3|1990.6|1984.6|170
1750262400000|2025-06-18 16:00:00|1997.3|1991.3|1993.3|1987.3|1997.3|1991.3|1992.6|1986.6|37
1750262700000|2025-06-18 16:05:00|1993.4|1987.4|1992.6|1986.6|1993.4|1987.4|1992.3|1986.3|14
1750263000000|2025-06-18 16:10:00|1991.9|1985.9|1993.5|1987.5|1993.5|1987.5|1991.9|1985.9|6
1750263300000|2025-06-18 16:15:00|1992|1986|1995.1|1989.1|1995.1|1989.1|1992|1986|27
1750263600000|2025-06-18 16:20:00|1994.9|1988.9|1996.6|1990.6|1996.6|1990.6|1994.9|1988.9|13
1750263900000|2025-06-18 16:25:00|1996.1|1990.1|1996.5|1990.5|1996.5|1990.5|1996|1990|7
1750264200000|2025-06-18 16:30:00|1996.1|1990.1|1994.6|1988.6|1996.1|1990.1|1994.6|1988.6|8
1750264800000|2025-06-18 16:40:00|1995|1989|1994.8|1988.8|1995.8|1989.8|1994.8|1988.8|22
1750265100000|2025-06-18 16:45:00|1994.6|1988.6|1994.6|1988.6|1994.6|1988.6|1994.6|1988.6|1
1750265400000|2025-06-18 16:50:00|1994.4|1988.4|1994.4|1988.4|1994.5|1988.5|1994.4|1988.4|3
1750265700000|2025-06-18 16:55:00|1994.3|1988.3|1994.3|1988.3|1994.5|1988.5|1994.3|1988.3|5
1750266000000|2025-06-18 17:00:00|1994|1988|1994|1988|1994|1988|1994|1988|1
1750266300000|2025-06-18 17:05:00|1994.3|1988.3|1994.3|1988.3|1994.3|1988.3|1994.3|1988.3|1
1750266600000|2025-06-18 17:10:00|1994.6|1988.6|1994.8|1988.8|1994.8|1988.8|1994.6|1988.6|2
1750266900000|2025-06-18 17:15:00|1994.5|1988.5|1992.9|1986.9|1994.5|1988.5|1992.8|1986.8|4
1750267200000|2025-06-18 17:20:00|1993|1987|1992.9|1986.9|1993|1987|1992.8|1986.8|3
1750267500000|2025-06-18 17:25:00|1993.1|1987.1|1992.9|1986.9|1993.3|1987.3|1992.8|1986.8|5
1750267800000|2025-06-18 17:30:00|1992.6|1986.6|1992.8|1986.8|1993|1987|1992.3|1986.3|6
1750268100000|2025-06-18 17:35:00|1993|1987|1992.1|1986.1|1993.5|1987.5|1992|1986|10
1750268400000|2025-06-18 17:40:00|1991.8|1985.8|1991.5|1985.5|1991.8|1985.8|1991.5|1985.5|2
1750268700000|2025-06-18 17:45:00|1991.3|1985.3|1991.8|1985.8|1991.8|1985.8|1991.3|1985.3|3
1750269300000|2025-06-18 17:55:00|1998|1979.3|1998|1979.3|1998|1979.3|1998|1979.3|1
1750291200000|2025-06-19 00:00:00|1995|1989|1995.5|1989.5|1995.8|1989.8|1995|1989|5
1750291500000|2025-06-19 00:05:00|1995.3|1989.3|1995.8|1989.8|1995.8|1989.8|1995|1989|6
1750291800000|2025-06-19 00:10:00|1995.5|1989.5|1995.5|1989.5|1996.1|1990.1|1995|1989|10
1750292100000|2025-06-19 00:15:00|1995.3|1989.3|1995|1989|1995.3|1989.3|1995|1989|4
1750292400000|2025-06-19 00:20:00|1995.3|1989.3|1996.3|1990.3|1996.3|1990.3|1995.3|1989.3|5
1750292700000|2025-06-19 00:25:00|1996.1|1990.1|1996.8|1990.8|1997.1|1991.1|1996.1|1990.1|8
1750293000000|2025-06-19 00:30:00|1996.9|1990.9|1996.3|1990.3|1996.9|1990.9|1996.3|1990.3|4
1750293300000|2025-06-19 00:35:00|1996|1990|1996|1990|1996|1990|1995.8|1989.8|3
1750293600000|2025-06-19 00:40:00|1996.3|1990.3|1995.8|1989.8|1996.8|1990.5|1995.8|1988.5|6
1750293900000|2025-06-19 00:45:00|1996|1990|1996.3|1990.3|1996.3|1990.3|1996|1990|2
1750294200000|2025-06-19 00:50:00|1996|1990|1995.8|1989.8|1996|1990|1995.8|1989.8|2
1750294500000|2025-06-19 00:55:00|1995.3|1989.3|1995|1989|1995.3|1989.3|1995|1989|3
1750294800000|2025-06-19 01:00:00|1995.3|1989.3|1997.3|1991.3|1997.3|1991.3|1995.3|1989.3|29
1750295100000|2025-06-19 01:05:00|1997.6|1991.6|2000.1|1994.1|2000.5|1994.5|1997.6|1991.6|29
1750295400000|2025-06-19 01:10:00|1999.9|1993.9|2000.1|1994.1|2000.1|1994.1|1998.8|1992.8|20
1750295700000|2025-06-19 01:15:00|2000.3|1994.3|2000|1994|2000.3|1994.3|2000|1994|5
1750296000000|2025-06-19 01:20:00|2000.1|1994.1|1999.3|1993.3|2000.6|1994.6|1999|1993|13
1750296300000|2025-06-19 01:25:00|1999.8|1993.8|1997.3|1991.3|1999.8|1993.8|1996.3|1990.3|29
1750296600000|2025-06-19 01:30:00|1997|1991|1999.6|1993.6|1999.6|1993.6|1997|1991|14
1750296900000|2025-06-19 01:35:00|1999.5|1993.5|1998|1992|1999.8|1993.8|1997.8|1991.8|12
1750297200000|2025-06-19 01:40:00|1997.8|1991.8|1999.3|1993.3|2000.3|1994.3|1997.8|1991.8|34
1750297500000|2025-06-19 01:45:00|1998.8|1992.8|1999|1993|1999|1993|1998.5|1992.5|8
1750297800000|2025-06-19 01:50:00|1999.3|1993.3|1998.3|1992.3|1999.3|1993.3|1997.8|1991.8|11
1750298100000|2025-06-19 01:55:00|1998.5|1992.5|1998.5|1992.5|1999|1993|1998.3|1992.3|39
1750298400000|2025-06-19 02:00:00|1998|1992|1999|1993|1999|1993|1997.3|1991.3|30
1750298700000|2025-06-19 02:05:00|1999.3|1993.3|1999.3|1993.3|1999.5|1993.5|1999|1993|5
1750299000000|2025-06-19 02:10:00|1999.5|1993.5|1998.5|1992.5|1999.8|1993.8|1998.3|1992.3|9
1750299300000|2025-06-19 02:15:00|1998.8|1992.8|1997.5|1991.5|1999.1|1993.1|1997.3|1991.3|14
1750299600000|2025-06-19 02:20:00|1997.8|1991.8|1997|1991|1997.8|1991.8|1996.8|1990.8|10
1750299900000|2025-06-19 02:25:00|1996.8|1990.8|1997|1991|1997|1991|1996.8|1990.8|4
1750300200000|2025-06-19 02:30:00|1997.3|1991.3|1997.8|1991.8|1998.8|1992.8|1997|1991|16
1750300500000|2025-06-19 02:35:00|1998.3|1992.3|1998|1992|1998.5|1992.5|1998|1992|4
1750300800000|2025-06-19 02:40:00|1998.3|1992.3|1998.8|1992.8|1998.8|1992.8|1998.3|1992.3|11
1750301100000|2025-06-19 02:45:00|1999|1993|1998.9|1992.9|1999.3|1993.3|1998.9|1992.9|6
1750301400000|2025-06-19 02:50:00|1998.8|1992.8|1998.8|1992.8|1998.8|1992.8|1998.3|1992.3|7
1750301700000|2025-06-19 02:55:00|1998.5|1992.5|1997.3|1991.3|1998.5|1992.5|1997.3|1991.3|6
1750302000000|2025-06-19 03:00:00|1997.5|1991.5|1998.3|1992.3|1998.3|1992.3|1997.5|1991.5|4
1750302300000|2025-06-19 03:05:00|1998|1992|1997.8|1991.8|1998|1992|1997.8|1991.8|8
1750302600000|2025-06-19 03:10:00|1998|1992|1998|1992|1998|1992|1998|1992|1
1750302900000|2025-06-19 03:15:00|1998.3|1992.3|1998.3|1992.3|1998.5|1992.5|1998.3|1992.3|7
1750303200000|2025-06-19 03:20:00|1998.5|1992.5|1998|1992|1998.5|1992.5|1998|1992|3
1750303500000|2025-06-19 03:25:00|1997.8|1991.8|1997.8|1991.8|1998|1992|1997.5|1991.5|7
1750303800000|2025-06-19 03:30:00|1997.5|1991.5|1997.3|1991.3|1997.5|1991.5|1997.3|1991.3|2
1750304100000|2025-06-19 03:35:00|1997.5|1991.5|1997|1991|1997.5|1991.5|1997|1991|5
1750304700000|2025-06-19 03:45:00|1996.8|1990.8|1996.5|1990.5|1996.8|1990.8|1996|1990|5
1750305000000|2025-06-19 03:50:00|1997|1991|1996.8|1990.8|1997|1991|1996.8|1990.8|2
1750305300000|2025-06-19 03:55:00|1996.5|1990.5|1996|1990|1996.5|1990.5|1995.8|1989.8|7
1750305600000|2025-06-19 04:00:00|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1
1750306500000|2025-06-19 04:15:00|1995.5|1989.5|1995.5|1989.5|1995.5|1989.5|1995.3|1989.3|3
1750306800000|2025-06-19 04:20:00|1995.3|1989.3|1995.3|1989.3|1995.3|1989.3|1993.9|1987.9|6
1750307100000|2025-06-19 04:25:00|1995.5|1989.5|1996|1990|1996.3|1990.3|1995.5|1989.5|6
1750308000000|2025-06-19 04:40:00|1996.3|1990.3|1996.3|1990.3|1996.3|1990.3|1996.3|1990.3|1
1750309200000|2025-06-19 05:00:00|1996.5|1990.5|1999.1|1993.1|1999.1|1993.1|1996.5|1990.5|31
1750309500000|2025-06-19 05:05:00|1999.3|1993.3|1998.5|1992.5|1999.5|1993.5|1998.3|1992.3|16
1750309800000|2025-06-19 05:10:00|1998.3|1992.3|1999|1993|1999|1993|1998.3|1992.3|10
1750310100000|2025-06-19 05:15:00|1998.8|1992.8|1998.4|1992.4|1998.8|1992.8|1998|1992|12
1750310400000|2025-06-19 05:20:00|1998.6|1992.6|1998.5|1992.5|1998.6|1992.6|1998.4|1992.4|6
1750310700000|2025-06-19 05:25:00|1998.6|1992.6|1998.8|1992.8|1998.8|1992.8|1998.6|1992.6|2
1750311000000|2025-06-19 05:30:00|1998.5|1992.5|1998.5|1992.5|1998.5|1992.5|1997.5|1991.5|19
1750311300000|2025-06-19 05:35:00|1998.3|1992.3|1997.8|1991.8|1998.8|1992.8|1997.8|1991.8|18
1750311600000|2025-06-19 05:40:00|1998|1992|1998.3|1992.3|1998.3|1992.3|1998|1992|4
1750311900000|2025-06-19 05:45:00|1998.5|1992.5|1997.5|1991.5|1998.5|1992.5|1997.5|1991.5|7
1750312200000|2025-06-19 05:50:00|1997.8|1991.8|1996.5|1990.5|1997.8|1991.8|1996.3|1990.3|8
1750312500000|2025-06-19 05:55:00|1996.8|1990.8|1998|1992|1998|1992|1996.8|1990.8|6
1750312800000|2025-06-19 06:00:00|1997.8|1991.8|1997.5|1991.5|1997.8|1991.8|1997.3|1991.3|11
1750313100000|2025-06-19 06:05:00|1997.3|1991.3|1997.3|1991.3|1997.3|1991.3|1997.3|1991.3|1
1750313400000|2025-06-19 06:10:00|1997|1991|1997|1991|1997|1991|1996.8|1990.8|3
1750313700000|2025-06-19 06:15:00|1997.3|1991.3|1996.3|1990.3|1997.8|1991.8|1996.3|1990.3|10
1750314000000|2025-06-19 06:20:00|1996.5|1990.5|1995.8|1989.8|1996.8|1990.8|1995.8|1989.8|3
1750314300000|2025-06-19 06:25:00|1996.1|1990.1|1996|1990|1996.3|1990.3|1995.8|1989.8|8
1750314600000|2025-06-19 06:30:00|1995.8|1989.8|1995.5|1989.5|1995.8|1989.8|1995.5|1989.5|2
1750314900000|2025-06-19 06:35:00|1995.3|1989.3|1994|1988|1995.3|1989.3|1994|1988|11
1750315200000|2025-06-19 06:40:00|1993.8|1987.8|1993.5|1987.5|1993.8|1987.8|1993|1987|7
1750315500000|2025-06-19 06:45:00|1993.8|1987.8|1993|1987|1994.4|1988.4|1992.3|1986.3|25
1750315800000|2025-06-19 06:50:00|1993.3|1987.3|1994|1988|1994.3|1988.3|1993.3|1987.3|9
1750316100000|2025-06-19 06:55:00|1993.8|1987.8|1995|1989|1995.5|1989.5|1993.5|1987.5|20
1750316400000|2025-06-19 07:00:00|1994.6|1988.6|1995.1|1989.1|1995.4|1989.4|1991.8|1985.8|29
1750316700000|2025-06-19 07:05:00|1995.4|1989.4|1996.1|1990.1|1997.6|1991.6|1995.3|1989.3|32
1750317000000|2025-06-19 07:10:00|1996.4|1990.4|1992.4|1986.4|1996.6|1990.6|1992.1|1986.1|33
1750317300000|2025-06-19 07:15:00|1992.5|1986.5|1991.4|1985.4|1994.3|1988.3|1991.4|1985.4|32
1750317600000|2025-06-19 07:20:00|1990.9|1984.9|1991.1|1985.1|1992.9|1986.9|1990.4|1984.4|43
1750317900000|2025-06-19 07:25:00|1990.9|1984.9|1989.6|1983.6|1991|1985|1988.8|1982.8|41
1750318200000|2025-06-19 07:30:00|1989.1|1983.1|1988.6|1982.6|1990.9|1984.9|1988.6|1982.6|25
1750318500000|2025-06-19 07:35:00|1988.4|1982.4|1988.4|1982.4|1989.1|1983.1|1986.6|1980.6|31
1750318800000|2025-06-19 07:40:00|1987.9|1981.9|1988.1|1982.1|1988.4|1982.4|1987.4|1981.4|18
1750319100000|2025-06-19 07:45:00|1987.4|1981.4|1988.4|1982.4|1989.1|1983.1|1987.4|1981.4|25
1750319400000|2025-06-19 07:50:00|1987.9|1981.9|1987.6|1981.6|1988.9|1982.9|1987.4|1981.4|18
1750319700000|2025-06-19 07:55:00|1987.9|1981.9|1987.4|1981.4|1987.9|1981.9|1986.4|1980.4|14
1750320000000|2025-06-19 08:00:00|1987.6|1981.6|1988.1|1982.1|1988.1|1982.1|1986.9|1980.9|20
1750320300000|2025-06-19 08:05:00|1987.9|1981.9|1987.1|1981.1|1989.4|1983.4|1986.9|1980.9|32
1750320600000|2025-06-19 08:10:00|1987.4|1981.4|1988.4|1982.4|1988.6|1982.6|1987.1|1981.1|20
1750320900000|2025-06-19 08:15:00|1988.1|1982.1|1988.6|1982.6|1989.6|1983.6|1987.1|1981.1|33
1750321200000|2025-06-19 08:20:00|1988.4|1982.4|1991.6|1985.6|1992.1|1986.1|1988.4|1982.4|28
1750321500000|2025-06-19 08:25:00|1991.9|1985.9|1991.6|1985.6|1992.6|1986.6|1991.4|1985.4|12
1750321800000|2025-06-19 08:30:00|1991.1|1985.1|1992.4|1986.4|1992.6|1986.6|1990.9|1984.9|11
1750322100000|2025-06-19 08:35:00|1992.6|1986.6|1991.1|1985.1|1992.6|1986.6|1990.9|1984.9|20
1750322400000|2025-06-19 08:40:00|1991.4|1985.4|1991.1|1985.1|1991.4|1985.4|1990.9|1984.9|12
1750322700000|2025-06-19 08:45:00|1990.9|1984.9|1991.9|1985.9|1991.9|1985.9|1990.9|1984.9|8
1750323000000|2025-06-19 08:50:00|1992.1|1986.1|1992.9|1986.9|1992.9|1986.9|1991.9|1985.9|12
1750323300000|2025-06-19 08:55:00|1993.4|1987.4|1992.9|1986.9|1993.4|1987.4|1992.4|1986.4|11
1750323600000|2025-06-19 09:00:00|1993.1|1987.1|1991.6|1985.6|1993.6|1987.6|1991.6|1985.6|18
1750323900000|2025-06-19 09:05:00|1991.4|1985.4|1991.6|1985.6|1991.6|1985.6|1989.6|1983.6|12
1750324200000|2025-06-19 09:10:00|1991.4|1985.4|1992.6|1986.6|1992.6|1986.6|1990.6|1984.6|14
1750324500000|2025-06-19 09:15:00|1992.9|1986.9|1992.9|1986.9|1993.1|1987.1|1992.4|1986.4|8
1750324800000|2025-06-19 09:20:00|1993.1|1987.1|1991.6|1985.6|1993.1|1987.1|1991.6|1985.6|12
1750325100000|2025-06-19 09:25:00|1991.4|1985.4|1990.9|1984.9|1991.4|1985.4|1990.4|1984.4|12
1750325400000|2025-06-19 09:30:00|1990.6|1984.6|1990.6|1984.6|1990.9|1984.9|1990.6|1984.6|3
1750325700000|2025-06-19 09:35:00|1990.4|1984.4|1990.1|1984.1|1990.9|1984.9|1990.1|1984.1|8
1750326000000|2025-06-19 09:40:00|1989.9|1983.9|1988.9|1982.9|1989.9|1983.9|1988.6|1982.6|16
1750326300000|2025-06-19 09:45:00|1988.6|1982.6|1988.6|1982.6|1989.1|1983.1|1988.1|1982.1|13
1750326600000|2025-06-19 09:50:00|1988.9|1982.9|1989.4|1983.4|1989.6|1983.6|1988.9|1982.9|15
1750326900000|2025-06-19 09:55:00|1989.1|1983.1|1989.4|1983.4|1990.4|1984.4|1988.9|1982.9|16
1750327200000|2025-06-19 10:00:00|1989.1|1983.1|1989.3|1983.3|1989.8|1983.8|1987.9|1981.9|29
1750327500000|2025-06-19 10:05:00|1989.6|1983.6|1988.1|1982.1|1990.1|1984.1|1988.1|1982.1|38
1750327800000|2025-06-19 10:10:00|1988.4|1982.4|1989.4|1983.4|1990.1|1984.1|1988.1|1982.1|23
1750328100000|2025-06-19 10:15:00|1989.6|1983.6|1990.1|1984.1|1990.4|1984.4|1989.6|1983.6|8
1750328400000|2025-06-19 10:20:00|1989.9|1983.9|1989.6|1983.6|1990.4|1984.4|1989.6|1983.6|6
1750328700000|2025-06-19 10:25:00|1989.4|1983.4|1989.4|1983.4|1989.6|1983.6|1989.4|1983.4|7
1750329000000|2025-06-19 10:30:00|1989.1|1983.1|1989.6|1983.6|1989.6|1983.6|1989.1|1983.1|7
1750329300000|2025-06-19 10:35:00|1989.9|1983.9|1989.9|1983.9|1989.9|1983.9|1989.6|1983.6|9
1750329600000|2025-06-19 10:40:00|1989.6|1983.6|1989.6|1983.6|1989.6|1983.6|1989.4|1983.4|3
1750329900000|2025-06-19 10:45:00|1989.9|1983.9|1989.6|1983.6|1990.1|1984.1|1989.6|1983.6|10
1750330200000|2025-06-19 10:50:00|1989.9|1983.9|1990.1|1984.1|1990.1|1984.1|1989.6|1983.6|6
1750330500000|2025-06-19 10:55:00|1989.9|1983.9|1990.1|1984.1|1990.1|1984.1|1989.9|1983.9|4
1750330800000|2025-06-19 11:00:00|1989.9|1983.9|1990.6|1984.6|1991.1|1985.1|1989.6|1983.6|11
1750331100000|2025-06-19 11:05:00|1990.4|1984.4|1989.9|1983.9|1990.4|1984.4|1989.9|1983.9|5
1750331400000|2025-06-19 11:10:00|1989.6|1983.6|1989.4|1983.4|1989.6|1983.6|1989.1|1983.1|6
1750331700000|2025-06-19 11:15:00|1989.1|1983.1|1989.9|1983.9|1989.9|1983.9|1988.9|1982.9|8
1750332000000|2025-06-19 11:20:00|1989.6|1983.6|1990.1|1984.1|1990.1|1984.1|1989.6|1983.6|9
1750332300000|2025-06-19 11:25:00|1989.9|1983.9|1988.9|1982.9|1990.1|1984.1|1988.6|1982.6|25
1750332600000|2025-06-19 11:30:00|1989.1|1983.1|1989.1|1983.1|1990.1|1984.1|1988.9|1982.9|11
1750332900000|2025-06-19 11:35:00|1988.9|1982.9|1988.9|1982.9|1988.9|1982.9|1988.6|1982.6|3
1750333200000|2025-06-19 11:40:00|1989.1|1983.1|1989.6|1983.6|1989.9|1983.9|1989.1|1983.1|9
1750333500000|2025-06-19 11:45:00|1989.9|1983.9|1990.9|1984.9|1991.1|1985.1|1989.6|1983.6|15
1750333800000|2025-06-19 11:50:00|1990.4|1984.4|1988.9|1982.9|1990.4|1984.4|1988.6|1982.6|15
1750334100000|2025-06-19 11:55:00|1988.6|1982.6|1988.4|1982.4|1988.6|1982.6|1988.4|1982.4|4
1750334400000|2025-06-19 12:00:00|1988.6|1982.6|1989.9|1983.9|1989.9|1983.9|1988.6|1982.6|6
1750334700000|2025-06-19 12:05:00|1990.1|1984.1|1989.6|1983.6|1990.1|1984.1|1989.6|1983.6|11
1750335000000|2025-06-19 12:10:00|1989.9|1983.9|1989.4|1983.4|1989.9|1983.9|1989.4|1983.4|7
1750335300000|2025-06-19 12:15:00|1988.9|1982.9|1988.4|1982.4|1988.9|1982.9|1988.4|1982.4|5
1750335600000|2025-06-19 12:20:00|1988.6|1982.6|1988.4|1982.4|1988.9|1982.9|1988.1|1982.1|5
1750335900000|2025-06-19 12:25:00|1988.6|1982.6|1988.6|1982.6|1988.9|1982.9|1988.1|1982.1|9
1750336200000|2025-06-19 12:30:00|1988.4|1982.4|1988.4|1982.4|1989.1|1983.1|1987.9|1981.9|11
1750336500000|2025-06-19 12:35:00|1988.1|1982.1|1988.1|1982.1|1989.1|1983.1|1988.1|1982.1|14
1750336800000|2025-06-19 12:40:00|1988.4|1982.4|1989.1|1983.1|1989.4|1983.4|1988.4|1982.4|8
1750337100000|2025-06-19 12:45:00|1988.9|1982.9|1990.1|1984.1|1990.1|1984.1|1988.9|1982.9|10
1750337400000|2025-06-19 12:50:00|1990.4|1984.4|1990.4|1984.4|1990.4|1984.4|1990.1|1984.1|3
1750337700000|2025-06-19 12:55:00|1990.1|1984.1|1992|1986|1992|1986|1989.9|1983.9|8
1750338000000|2025-06-19 13:00:00|1992.1|1986.1|1990.6|1984.6|1994.1|1988.1|1989.8|1983.8|65
1750338300000|2025-06-19 13:05:00|1990.9|1984.9|1991.4|1985.4|1992.1|1986.1|1990.4|1984.4|24
1750338600000|2025-06-19 13:10:00|1991.6|1985.6|1992|1986|1992|1986|1990.4|1984.4|12
1750338900000|2025-06-19 13:15:00|1991.8|1985.8|1991.4|1985.4|1991.8|1985.8|1991.1|1985.1|17
1750339200000|2025-06-19 13:20:00|1991.1|1985.1|1991.1|1985.1|1991.4|1985.4|1990.9|1984.9|5
1750339500000|2025-06-19 13:25:00|1990.9|1984.9|1990.6|1984.6|1990.9|1984.9|1989.6|1983.6|11
1750339800000|2025-06-19 13:30:00|1990.4|1984.4|1990.9|1984.9|1991.4|1985.4|1990.1|1984.1|16
1750340100000|2025-06-19 13:35:00|1991.1|1985.1|1990.6|1984.6|1991.6|1985.6|1990.4|1984.4|13
1750340400000|2025-06-19 13:40:00|1990.9|1984.9|1990.4|1984.4|1991.1|1985.1|1990.4|1984.4|9
1750340700000|2025-06-19 13:45:00|1990.6|1984.6|1990.9|1984.9|1991.6|1985.6|1990.6|1984.6|11
1750341000000|2025-06-19 13:50:00|1991.1|1985.1|1991.1|1985.1|1991.1|1985.1|1991.1|1985.1|1
1750341300000|2025-06-19 13:55:00|1990.9|1984.9|1990.4|1984.4|1991.1|1985.1|1989.9|1983.9|14
1750341600000|2025-06-19 14:00:00|1990.6|1984.6|1993.1|1987.1|1993.1|1987.1|1990.6|1984.6|13
1750341900000|2025-06-19 14:05:00|1992.9|1986.9|1992.4|1986.4|1992.9|1986.9|1991.9|1985.9|9
1750342200000|2025-06-19 14:10:00|1992.6|1986.6|1993.4|1987.4|1993.9|1987.9|1992.6|1986.6|8
1750342500000|2025-06-19 14:15:00|1993.6|1987.6|1993.4|1987.4|1994.1|1988.1|1992.9|1986.9|11
1750342800000|2025-06-19 14:20:00|1993.1|1987.1|1992.1|1986.1|1993.4|1987.4|1991.6|1985.6|17
1750343100000|2025-06-19 14:25:00|1991.9|1985.9|1992.4|1986.4|1993.6|1987.6|1991.9|1985.9|13
1750343400000|2025-06-19 14:30:00|1992.6|1986.6|1991.4|1985.4|1992.6|1986.6|1991.4|1985.4|6
1750343700000|2025-06-19 14:35:00|1991.1|1985.1|1990.9|1984.9|1991.1|1985.1|1990.6|1984.6|6
1750344000000|2025-06-19 14:40:00|1991.4|1985.4|1991.1|1985.1|1991.6|1985.6|1991.1|1985.1|6
1750344300000|2025-06-19 14:45:00|1991.4|1985.4|1991.6|1985.6|1992.4|1986.4|1991.4|1985.4|9
1750344600000|2025-06-19 14:50:00|1991.9|1985.9|1991.6|1985.6|1992.4|1986.4|1991.6|1985.6|6
1750344900000|2025-06-19 14:55:00|1991.9|1985.9|1991.1|1985.1|1992.1|1986.1|1991.1|1985.1|5
1750345200000|2025-06-19 15:00:00|1990.9|1984.9|1990.9|1984.9|1991.1|1985.1|1990.4|1984.4|9
1750345500000|2025-06-19 15:05:00|1990.6|1984.6|1990.4|1984.4|1990.6|1984.6|1990.4|1984.4|4
1750345800000|2025-06-19 15:10:00|1990.1|1984.1|1991.6|1985.6|1991.6|1985.6|1989.4|1983.4|10
1750346100000|2025-06-19 15:15:00|1991.4|1985.4|1990.9|1984.9|1991.4|1985.4|1990.4|1984.4|8
1750346400000|2025-06-19 15:20:00|1991.1|1985.1|1991.1|1985.1|1991.6|1985.6|1990.6|1984.6|13
1750346700000|2025-06-19 15:25:00|1991.4|1985.4|1991.4|1985.4|1991.4|1985.4|1991.1|1985.1|5
1750347000000|2025-06-19 15:30:00|1991.6|1985.6|1990.9|1984.9|1991.9|1985.9|1990.6|1984.6|19
1750347300000|2025-06-19 15:35:00|1990.4|1984.4|1991.6|1985.6|1991.6|1985.6|1990.4|1984.4|9
1750347600000|2025-06-19 15:40:00|1991.9|1985.9|1992.4|1986.4|1992.6|1986.6|1991.9|1985.9|4
1750347900000|2025-06-19 15:45:00|1992.1|1986.1|1992.6|1986.6|1992.9|1986.9|1991.1|1985.1|11
1750348200000|2025-06-19 15:50:00|1992.9|1986.9|1994.3|1988.3|1994.3|1988.3|1991.9|1985.9|28
1750348500000|2025-06-19 15:55:00|1994.4|1988.4|1995|1989|1995.8|1989.8|1993.3|1987.3|128
1750348800000|2025-06-19 16:00:00|1995.1|1989.1|1994.6|1988.6|1995.1|1989.1|1994.6|1988.6|3
1750349100000|2025-06-19 16:05:00|1994.4|1988.4|1994.1|1988.1|1994.4|1988.4|1993.9|1987.9|3
1750349400000|2025-06-19 16:10:00|1994.4|1988.4|1992.9|1986.9|1995.8|1989.8|1992.9|1986.9|23
1750349700000|2025-06-19 16:15:00|1992.6|1986.6|1992.4|1986.4|1992.6|1986.6|1992.1|1986.1|8
1750350000000|2025-06-19 16:20:00|1992.6|1986.6|1993.9|1987.9|1993.9|1987.9|1992.6|1986.6|6
1750350300000|2025-06-19 16:25:00|1993.6|1987.6|1993.4|1987.4|1993.6|1987.6|1993.4|1987.4|2
1750350600000|2025-06-19 16:30:00|1993.1|1987.1|1991.1|1985.1|1993.1|1987.1|1991.1|1985.1|18
1750350900000|2025-06-19 16:35:00|1991.4|1985.4|1991.4|1985.4|1991.6|1985.6|1991.1|1985.1|5
1750351200000|2025-06-19 16:40:00|1991.1|1985.1|1991.4|1985.4|1991.4|1985.4|1991.1|1985.1|2
1750351500000|2025-06-19 16:45:00|1991.1|1985.1|1991.4|1985.4|1991.4|1985.4|1991.1|1985.1|6
1750351800000|2025-06-19 16:50:00|1991.1|1985.1|1991.4|1985.4|1991.4|1985.4|1991.1|1985.1|2
1750352100000|2025-06-19 16:55:00|1991.3|1985.3|1992.9|1986.9|1993.3|1987.3|1991|1985|16
1750352400000|2025-06-19 17:00:00|1993.3|1987.3|1993|1987|1993.3|1987.3|1993|1987|2
1750353000000|2025-06-19 17:10:00|1993.1|1987.1|1993|1987|1993.1|1987.1|1993|1987|2
1750353300000|2025-06-19 17:15:00|1994.8|1985.3|1994.8|1985.3|1994.8|1985.3|1994.8|1985.3|1
1750353600000|2025-06-19 17:20:00|1994.3|1985|1994.3|1985|1994.3|1985|1994.3|1985|1
1750353900000|2025-06-19 17:25:00|1994|1984.5|1994.3|1984.8|1994.3|1984.8|1994|1984.5|2
1750354200000|2025-06-19 17:30:00|1993.8|1984.5|1993.8|1984.5|1993.8|1984.5|1993.8|1984.5|1
1750355100000|2025-06-19 17:45:00||1984.3||1984.3||1984.3||1984.3|1
1750355400000|2025-06-19 17:50:00|1993.3|1984|1994|1984.5|1994|1984.5|1993|1983.8|5
1750355700000|2025-06-19 17:55:00|1998.8|1980|1998.8|1980|1998.8|1980|1998.8|1980|1
1750377600000|2025-06-20 00:00:00|1995.6|1989.6|1995.3|1989.3|1995.6|1989.6|1995.3|1989.3|5
1750377900000|2025-06-20 00:05:00|1995.5|1989.5|1993.8|1987.8|1995.5|1989.5|1993.8|1987.8|12
1750378200000|2025-06-20 00:10:00|1994|1988|1995.3|1989.3|1995.5|1989.5|1994|1988|6
1750378500000|2025-06-20 00:15:00|1995|1989|1994.8|1988.8|1995|1989|1994.8|1988.8|2
1750378800000|2025-06-20 00:20:00|1994.9|1988.9|1995|1989|1995|1989|1994.9|1988.9|2
1750379100000|2025-06-20 00:25:00|1994.9|1988.9|1994.9|1988.9|1994.9|1988.9|1994.9|1988.9|1
1750379700000|2025-06-20 00:35:00|1995.3|1989.3|1995.3|1989.3|1995.3|1989.3|1995.3|1989.3|1
1750380300000|2025-06-20 00:45:00|1994.9|1988.9|1995.3|1989.3|1995.3|1989.3|1994.9|1988.9|3
1750381200000|2025-06-20 01:00:00|1995|1989|1995.3|1989.3|1995.3|1989.3|1994.6|1988.6|31
1750381500000|2025-06-20 01:05:00|1995|1989|1993.8|1987.8|1995.3|1989.3|1993.8|1987.8|22
1750381800000|2025-06-20 01:10:00|1993.5|1987.5|1992.3|1986.3|1993.5|1987.5|1992.3|1986.3|15
1750382100000|2025-06-20 01:15:00|1992.5|1986.5|1994.3|1988.3|1994.3|1988.3|1992.5|1986.5|10
1750382400000|2025-06-20 01:20:00|1994|1988|1994.3|1988.3|1994.3|1988.3|1994|1988|3
1750382700000|2025-06-20 01:25:00|1994|1988|1994|1988|1994.3|1988.3|1993.8|1987.8|5
1750383000000|2025-06-20 01:30:00|1993.8|1987.8|1993.1|1987.1|1993.8|1987.8|1993|1987|13
1750383300000|2025-06-20 01:35:00|1992.9|1986.9|1992.9|1986.9|1993.1|1987.1|1992.1|1986.1|14
1750383600000|2025-06-20 01:40:00|1992.6|1986.6|1992.5|1986.5|1992.8|1986.8|1992.1|1986.1|17
1750383900000|2025-06-20 01:45:00|1992.6|1986.6|1992.5|1986.5|1993.1|1987.1|1992.5|1986.5|15
1750384200000|2025-06-20 01:50:00|1992.4|1986.4|1992.9|1986.9|1992.9|1986.9|1992.3|1986.3|5
1750384500000|2025-06-20 01:55:00|1993|1987|1992.9|1986.9|1993.8|1987.8|1992.9|1986.9|27
1750384800000|2025-06-20 02:00:00|1993.1|1987.1|1993.4|1987.4|1993.8|1987.8|1993|1987|12
1750385100000|2025-06-20 02:05:00|1993.5|1987.5|1993.8|1987.8|1994|1988|1993.4|1987.4|10
1750385400000|2025-06-20 02:10:00|1993.5|1987.5|1992.3|1986.3|1993.8|1987.8|1992.3|1986.3|31
1750385700000|2025-06-20 02:15:00|1992.5|1986.5|1992.5|1986.5|1992.5|1986.5|1992.1|1986.1|5
1750386000000|2025-06-20 02:20:00|1992.8|1986.8|1992.5|1986.5|1992.8|1986.8|1992.5|1986.5|3
1750386300000|2025-06-20 02:25:00|1992.4|1986.4|1991.3|1985.3|1992.4|1986.4|1991.3|1985.3|11
1750386600000|2025-06-20 02:30:00|1991.4|1985.4|1990.8|1984.8|1991.5|1985.5|1990.5|1984.5|35
1750386900000|2025-06-20 02:35:00|1990.5|1984.5|1990.8|1984.8|1990.8|1984.8|1989.5|1983.5|20
1750387200000|2025-06-20 02:40:00|1990.5|1984.5|1990.8|1984.8|1990.8|1984.8|1990.3|1984.3|4
1750387500000|2025-06-20 02:45:00|1990.9|1984.9|1990|1984|1990.9|1984.9|1989.9|1983.9|11
1750387800000|2025-06-20 02:50:00|1990.3|1984.3|1989.6|1983.6|1990.3|1984.3|1989.5|1983.5|12
1750388400000|2025-06-20 03:00:00|1989.4|1983.4|1989.8|1983.8|1989.8|1983.8|1989.3|1983.3|9
1750388700000|2025-06-20 03:05:00|1989.6|1983.6|1989.4|1983.4|1989.8|1983.8|1989.3|1983.3|8
1750389000000|2025-06-20 03:10:00|1989.5|1983.5|1990|1984|1990|1984|1989.5|1983.5|7
1750389300000|2025-06-20 03:15:00|1989.9|1983.9|1989.6|1983.6|1990|1984|1989.6|1983.6|8
1750389600000|2025-06-20 03:20:00|1989.8|1983.8|1989.8|1983.8|1990|1984|1989.5|1983.5|27
1750389900000|2025-06-20 03:25:00|1989.5|1983.5|1989.3|1983.3|1989.8|1983.8|1989.3|1983.3|12
1750390200000|2025-06-20 03:30:00|1989.5|1983.5|1989.5|1983.5|1990|1984|1989.4|1983.4|6
1750390500000|2025-06-20 03:35:00|1989.3|1983.3|1989.3|1983.3|1989.3|1983.3|1988.8|1982.8|5
1750392900000|2025-06-20 04:15:00|1989.5|1983.5|1989.5|1983.5|1989.5|1983.5|1989.5|1983.5|1
1750393500000|2025-06-20 04:25:00|1989.6|1983.6|1989.5|1983.5|1989.8|1983.8|1989.5|1983.5|8
1750394700000|2025-06-20 04:45:00|1989.3|1983.3|1989.3|1983.3|1989.3|1983.3|1989.3|1983.3|1
1750395300000|2025-06-20 04:55:00|1989|1983|1988.6|1982.6|1989|1983|1988.6|1982.6|3
1750395600000|2025-06-20 05:00:00|1988.4|1982.4|1986.3|1980.3|1988.4|1982.4|1986.3|1980.3|20
1750395900000|2025-06-20 05:05:00|1986.4|1980.4|1986|1980|1986.4|1980.4|1985.6|1979.6|14
1750396200000|2025-06-20 05:10:00|1985.8|1979.8|1985.6|1979.6|1986|1980|1985.5|1979.5|12
1750396500000|2025-06-20 05:15:00|1985.5|1979.5|1985.6|1979.6|1985.6|1979.6|1985.3|1979.3|6
1750396800000|2025-06-20 05:20:00|1985.8|1979.8|1986.1|1980.1|1986.1|1980.1|1985.8|1979.8|6
1750397100000|2025-06-20 05:25:00|1985.9|1979.9|1985.5|1979.5|1985.9|1979.9|1985.4|1979.4|8
1750397400000|2025-06-20 05:30:00|1985.8|1979.8|1985.5|1979.5|1985.8|1979.8|1985|1979|26
1750397700000|2025-06-20 05:35:00|1985.3|1979.3|1982.9|1976.9|1985.3|1979.3|1981.9|1975.9|30
1750398000000|2025-06-20 05:40:00|1982.8|1976.8|1982.5|1976.5|1982.9|1976.9|1982.3|1976.3|9
1750398300000|2025-06-20 05:45:00|1983.1|1977.1|1983|1977|1983.1|1977.1|1982|1976|23
1750398600000|2025-06-20 05:50:00|1983.1|1977.1|1985.1|1979.1|1985.1|1979.1|1983.1|1977.1|17
1750398900000|2025-06-20 05:55:00|1984.6|1978.6|1985|1979|1985.6|1979.6|1984.5|1978.5|10
1750399200000|2025-06-20 06:00:00|1984.9|1978.9|1985.3|1979.3|1985.3|1979.3|1984.8|1978.8|6
1750399500000|2025-06-20 06:05:00|1985.1|1979.1|1985.1|1979.1|1985.3|1979.3|1984.6|1978.6|30
1750399800000|2025-06-20 06:10:00|1985|1979|1986.3|1980.3|1986.4|1980.4|1985|1979|11
1750400100000|2025-06-20 06:15:00|1986|1980|1985.3|1979.3|1986|1980|1985.3|1979.3|6
1750400400000|2025-06-20 06:20:00|1985.4|1979.4|1986|1980|1986|1980|1984|1978|12
1750400700000|2025-06-20 06:25:00|1985.8|1979.8|1985.5|1979.5|1985.8|1979.8|1985.1|1979.1|13
1750401000000|2025-06-20 06:30:00|1985.4|1979.4|1983.6|1977.6|1985.4|1979.4|1983.6|1977.6|25
1750401300000|2025-06-20 06:35:00|1983.8|1977.8|1983.8|1977.8|1983.8|1977.8|1983.4|1977.4|5
1750401600000|2025-06-20 06:40:00|1984|1978|1984.5|1978.5|1985|1979|1984|1978|15
1750401900000|2025-06-20 06:45:00|1984.4|1978.4|1984.5|1978.5|1984.5|1978.5|1984.4|1978.4|2
1750402200000|2025-06-20 06:50:00|1984.4|1978.4|1984.9|1978.9|1985.4|1979.4|1984.3|1978.3|14
1750402500000|2025-06-20 06:55:00|1985.1|1979.1|1985.1|1979.1|1985.1|1979.1|1983.4|1977.4|33
1750402800000|2025-06-20 07:00:00|1984.6|1978.6|1985.1|1979.1|1987|1981|1983|1977|64
1750403100000|2025-06-20 07:05:00|1984.8|1978.8|1984.9|1978.9|1985.1|1979.1|1982.9|1976.9|45
1750403400000|2025-06-20 07:10:00|1985.1|1979.1|1983.1|1977.1|1985.4|1979.4|1983.1|1977.1|33
1750403700000|2025-06-20 07:15:00|1982.9|1976.9|1983.6|1977.6|1984.6|1978.6|1982.9|1976.9|31
1750404000000|2025-06-20 07:20:00|1983.4|1977.4|1982.6|1976.6|1983.4|1977.4|1982.1|1976.1|24
1750404300000|2025-06-20 07:25:00|1982.9|1976.9|1982.9|1976.9|1983.6|1977.6|1982.4|1976.4|20
1750404600000|2025-06-20 07:30:00|1983.1|1977.1|1984.1|1978.1|1984.1|1978.1|1983.1|1977.1|13
1750404900000|2025-06-20 07:35:00|1983.9|1977.9|1984.4|1978.4|1984.4|1978.4|1983.6|1977.6|19
1750405200000|2025-06-20 07:40:00|1984.1|1978.1|1983.4|1977.4|1984.1|1978.1|1982.4|1976.4|17
1750405500000|2025-06-20 07:45:00|1983.1|1977.1|1983.4|1977.4|1983.4|1977.4|1982.6|1976.6|8
1750405800000|2025-06-20 07:50:00|1983.6|1977.6|1986.4|1980.4|1987.4|1981.4|1983.6|1977.6|24
1750406100000|2025-06-20 07:55:00|1986.1|1980.1|1985.4|1979.4|1986.1|1980.1|1985.4|1979.4|10
1750406400000|2025-06-20 08:00:00|1985.6|1979.6|1981.4|1975.4|1986.4|1980.4|1981.4|1975.4|52
1750406700000|2025-06-20 08:05:00|1981.6|1975.6|1984.1|1978.1|1984.1|1978.1|1981.6|1975.6|23
1750407000000|2025-06-20 08:10:00|1983.9|1977.9|1983.4|1977.4|1984.1|1978.1|1983.4|1977.4|9
1750407300000|2025-06-20 08:15:00|1983.6|1977.6|1983.9|1977.9|1984.1|1978.1|1983.6|1977.6|6
1750407600000|2025-06-20 08:20:00|1984.1|1978.1|1984.1|1978.1|1984.1|1978.1|1983.9|1977.9|13
1750407900000|2025-06-20 08:25:00|1984.4|1978.4|1983.6|1977.6|1984.6|1978.6|1983.4|1977.4|10
1750408200000|2025-06-20 08:30:00|1983.9|1977.9|1983.4|1977.4|1984.1|1978.1|1983.4|1977.4|31
1750408500000|2025-06-20 08:35:00|1983.6|1977.6|1983.6|1977.6|1983.9|1977.9|1983.6|1977.6|3
1750408800000|2025-06-20 08:40:00|1983.4|1977.4|1983.4|1977.4|1983.4|1977.4|1982.9|1976.9|7
1750409100000|2025-06-20 08:45:00|1983.1|1977.1|1982.4|1976.4|1983.1|1977.1|1982.4|1976.4|4
1750409400000|2025-06-20 08:50:00|1982.1|1976.1|1981.6|1975.6|1982.1|1976.1|1981.6|1975.6|9
1750409700000|2025-06-20 08:55:00|1982.1|1976.1|1982.6|1976.6|1982.9|1976.9|1981.1|1975.1|15
1750410000000|2025-06-20 09:00:00|1982.4|1976.4|1981.6|1975.6|1982.6|1976.6|1981.4|1975.4|26
1750410300000|2025-06-20 09:05:00|1981.4|1975.4|1983.9|1977.9|1983.9|1977.9|1981.4|1975.4|16
1750410600000|2025-06-20 09:10:00|1983.6|1977.6|1981.6|1975.6|1983.6|1977.6|1981.6|1975.6|25
1750410900000|2025-06-20 09:15:00|1982.1|1976.1|1981.9|1975.9|1982.4|1976.4|1981.6|1975.6|12
1750411200000|2025-06-20 09:20:00|1981.6|1975.6|1982.1|1976.1|1982.6|1976.6|1981.6|1975.6|7
1750411500000|2025-06-20 09:25:00|1982.6|1976.6|1981.9|1975.9|1982.6|1976.6|1981.9|1975.9|8
1750411800000|2025-06-20 09:30:00|1982.1|1976.1|1983.6|1977.6|1983.6|1977.6|1981.9|1975.9|9
1750412100000|2025-06-20 09:35:00|1983.4|1977.4|1985.1|1979.1|1985.4|1979.4|1983.4|1977.4|16
1750412400000|2025-06-20 09:40:00|1985.4|1979.4|1987.4|1981.4|1988.1|1982.1|1984.9|1978.9|38
1750412700000|2025-06-20 09:45:00|1987.6|1981.6|1987.4|1981.4|1988.1|1982.1|1987.4|1981.4|11
1750413000000|2025-06-20 09:50:00|1987.1|1981.1|1987.4|1981.4|1987.6|1981.6|1987.1|1981.1|6
1750413300000|2025-06-20 09:55:00|1987.1|1981.1|1986.6|1980.6|1987.1|1981.1|1986.4|1980.4|9
1750413600000|2025-06-20 10:00:00|1986.9|1980.9|1986.1|1980.1|1986.9|1980.9|1986.1|1980.1|10
1750413900000|2025-06-20 10:05:00|1985.9|1979.9|1985.1|1979.1|1985.9|1979.9|1984.9|1978.9|10
1750414200000|2025-06-20 10:10:00|1985.4|1979.4|1985.1|1979.1|1985.4|1979.4|1985.1|1979.1|4
1750414500000|2025-06-20 10:15:00|1984.9|1978.9|1984.4|1978.4|1984.9|1978.9|1984.1|1978.1|5
1750415100000|2025-06-20 10:25:00|1984.6|1978.6|1985.1|1979.1|1985.1|1979.1|1984.6|1978.6|5
1750415400000|2025-06-20 10:30:00|1985.4|1979.4|1985.9|1979.9|1986.1|1980.1|1985.1|1979.1|7
1750415700000|2025-06-20 10:35:00|1986.1|1980.1|1986.1|1980.1|1986.4|1980.4|1986.1|1980.1|3
1750416000000|2025-06-20 10:40:00|1985.9|1979.9|1986.4|1980.4|1986.9|1980.9|1985.9|1979.9|5
1750416300000|2025-06-20 10:45:00|1986.1|1980.1|1985.9|1979.9|1986.1|1980.1|1985.9|1979.9|2
1750416600000|2025-06-20 10:50:00|1985.6|1979.6|1985.9|1979.9|1986.1|1980.1|1984.9|1978.9|10
1750416900000|2025-06-20 10:55:00|1985.6|1979.6|1985.9|1979.9|1985.9|1979.9|1985.6|1979.6|4
1750417200000|2025-06-20 11:00:00|1986.1|1980.1|1986.9|1980.9|1987.1|1981.1|1986.1|1980.1|3
1750417500000|2025-06-20 11:05:00|1986.6|1980.6|1986.9|1980.9|1987.6|1981.6|1986.1|1980.1|8
1750417800000|2025-06-20 11:10:00|1987.1|1981.1|1986.9|1980.9|1987.1|1981.1|1986.9|1980.9|4
1750418100000|2025-06-20 11:15:00|1986.6|1980.6|1986.9|1980.9|1986.9|1980.9|1986.6|1980.6|2
1750418400000|2025-06-20 11:20:00|1986.6|1980.6|1986.1|1980.1|1986.6|1980.6|1985.9|1979.9|9
1750418700000|2025-06-20 11:25:00|1986.4|1980.4|1986.1|1980.1|1986.4|1980.4|1986.1|1980.1|8
1750419000000|2025-06-20 11:30:00|1985.9|1979.9|1986.3|1980.3|1987.6|1981.6|1985.9|1979.9|20
1750419300000|2025-06-20 11:35:00|1986.1|1980.1|1987.1|1981.1|1987.1|1981.1|1986.1|1980.1|13
1750419600000|2025-06-20 11:40:00|1986.9|1980.9|1987.1|1981.1|1987.1|1981.1|1986.6|1980.6|6
1750419900000|2025-06-20 11:45:00|1986.6|1980.6|1989.1|1983.1|1990|1984|1986.6|1980.6|36
1750420200000|2025-06-20 11:50:00|1989.4|1983.4|1989.4|1983.4|1990.8|1984.8|1989|1983|29
1750420500000|2025-06-20 11:55:00|1989.6|1983.6|1990.4|1984.4|1990.9|1984.9|1989.6|1983.6|12
1750420800000|2025-06-20 12:00:00|1990.1|1984.1|1990.4|1984.4|1990.9|1984.9|1989.9|1983.9|11
1750421100000|2025-06-20 12:05:00|1990.1|1984.1|1987.9|1981.9|1990.1|1984.1|1987.9|1981.9|31
1750421400000|2025-06-20 12:10:00|1988.1|1982.1|1988.4|1982.4|1988.6|1982.6|1987.9|1981.9|8
1750421700000|2025-06-20 12:15:00|1988.1|1982.1|1988.6|1982.6|1988.6|1982.6|1988.1|1982.1|7
1750422000000|2025-06-20 12:20:00|1988.9|1982.9|1989.4|1983.4|1989.4|1983.4|1987.4|1981.4|16
1750422300000|2025-06-20 12:25:00|1989.6|1983.6|1988.6|1982.6|1989.9|1983.9|1988.4|1982.4|17
1750422600000|2025-06-20 12:30:00|1988.4|1982.4|1987.9|1981.9|1988.6|1982.6|1987.9|1981.9|16
1750422900000|2025-06-20 12:35:00|1988.1|1982.1|1989.6|1983.6|1990.1|1984.1|1988.1|1982.1|28
1750423200000|2025-06-20 12:40:00|1990.4|1984.4|1988.9|1982.9|1990.6|1984.6|1988.9|1982.9|41
1750423500000|2025-06-20 12:45:00|1988.6|1982.6|1987.1|1981.1|1988.6|1982.6|1986.6|1980.6|19
1750423800000|2025-06-20 12:50:00|1986.9|1980.9|1987.4|1981.4|1987.4|1981.4|1985.9|1979.9|14
1750424100000|2025-06-20 12:55:00|1987.6|1981.6|1989.5|1983.5|1989.8|1983.8|1987.4|1981.4|23
1750424400000|2025-06-20 13:00:00|1989.6|1983.6|1989.1|1983.1|1990.5|1984.5|1987.9|1981.9|51
1750424700000|2025-06-20 13:05:00|1988.9|1982.9|1989.1|1983.1|1990.1|1984.1|1988.4|1982.4|21
1750425000000|2025-06-20 13:10:00|1989.4|1983.4|1991.1|1985.1|1991.4|1985.4|1988.1|1982.1|30
1750425300000|2025-06-20 13:15:00|1990.9|1984.9|1990.4|1984.4|1990.9|1984.9|1989.6|1983.6|16
1750425600000|2025-06-20 13:20:00|1990.1|1984.1|1990.9|1984.9|1991.1|1985.1|1990.1|1984.1|14
1750425900000|2025-06-20 13:25:00|1991.1|1985.1|1991.4|1985.4|1991.4|1985.4|1990.6|1984.6|16
1750426200000|2025-06-20 13:30:00|1991.1|1985.1|1990.6|1984.6|1991.1|1985.1|1989.9|1983.9|18
1750426500000|2025-06-20 13:35:00|1990.9|1984.9|1991.1|1985.1|1991.6|1985.6|1990.9|1984.9|14
1750426800000|2025-06-20 13:40:00|1990.9|1984.9|1990.9|1984.9|1991.6|1985.6|1990.4|1984.4|12
1750427100000|2025-06-20 13:45:00|1991.1|1985.1|1991.1|1985.1|1991.1|1985.1|1990.6|1984.6|9
1750427400000|2025-06-20 13:50:00|1991.6|1985.6|1992.4|1986.4|1992.6|1986.6|1991.4|1985.4|15
1750427700000|2025-06-20 13:55:00|1992.6|1986.6|1992.4|1986.4|1992.6|1986.6|1991.9|1985.9|16
1750428000000|2025-06-20 14:00:00|1992.6|1986.6|1989.6|1983.6|1992.6|1986.6|1989.6|1983.6|19
1750428300000|2025-06-20 14:05:00|1989.9|1983.9|1989.9|1983.9|1990.1|1984.1|1988.9|1982.9|11
1750428600000|2025-06-20 14:10:00|1990.1|1984.1|1989.9|1983.9|1990.6|1984.6|1989.4|1983.4|13
1750428900000|2025-06-20 14:15:00|1989.6|1983.6|1989.4|1983.4|1989.6|1983.6|1988.9|1982.9|18
1750429200000|2025-06-20 14:20:00|1989.1|1983.1|1990.1|1984.1|1990.9|1984.9|1989.1|1983.1|20
1750429500000|2025-06-20 14:25:00|1989.9|1983.9|1991.1|1985.1|1991.1|1985.1|1989.9|1983.9|13
1750429800000|2025-06-20 14:30:00|1991.4|1985.4|1992.1|1986.1|1992.1|1986.1|1990.9|1984.9|18
1750430100000|2025-06-20 14:35:00|1992.4|1986.4|1990.6|1984.6|1992.4|1986.4|1990.4|1984.4|15
1750430400000|2025-06-20 14:40:00|1990.4|1984.4|1990.1|1984.1|1990.4|1984.4|1988.9|1982.9|20
1750430700000|2025-06-20 14:45:00|1989.9|1983.9|1990.1|1984.1|1991.1|1985.1|1989.4|1983.4|23
1750431000000|2025-06-20 14:50:00|1990.4|1984.4|1990.6|1984.6|1990.6|1984.6|1990.1|1984.1|4
1750431300000|2025-06-20 14:55:00|1990.4|1984.4|1992.1|1986.1|1993|1987|1990.4|1984.4|42
1750431600000|2025-06-20 15:00:00|1991.9|1985.9|1992.4|1986.4|1993.4|1987.4|1991.3|1985.3|26
1750431900000|2025-06-20 15:05:00|1992.1|1986.1|1992.1|1986.1|1992.4|1986.4|1991.4|1985.4|17
1750432200000|2025-06-20 15:10:00|1991.9|1985.9|1992.3|1986.3|1992.8|1986.8|1988.9|1982.9|46
1750432500000|2025-06-20 15:15:00|1992.5|1986.5|1992.9|1986.9|1995.3|1989.3|1992.5|1986.5|33
1750432800000|2025-06-20 15:20:00|1993.1|1987.1|1993.4|1987.4|1993.6|1987.6|1992.9|1986.9|12
1750433100000|2025-06-20 15:25:00|1993.6|1987.6|1992.4|1986.4|1993.6|1987.6|1992.4|1986.4|10
1750433400000|2025-06-20 15:30:00|1992.1|1986.1|1990.1|1984.1|1992.4|1986.4|1990.1|1984.1|32
1750433700000|2025-06-20 15:35:00|1989.9|1983.9|1989.4|1983.4|1989.9|1983.9|1987.9|1981.9|36
1750434000000|2025-06-20 15:40:00|1989.6|1983.6|1989.1|1983.1|1990.1|1984.1|1988.6|1982.6|18
1750434300000|2025-06-20 15:45:00|1988.9|1982.9|1989.1|1983.1|1989.6|1983.6|1988.1|1982.1|8
1750434600000|2025-06-20 15:50:00|1988.9|1982.9|1993.8|1987.8|1994.3|1988.3|1988.4|1982.4|48
1750434900000|2025-06-20 15:55:00|1993.5|1987.5|1993.9|1987.9|1995.8|1989.8|1992.5|1986.5|108
1750435200000|2025-06-20 16:00:00|1994|1988|1995.4|1989.4|1995.9|1989.9|1993.4|1987.4|34
1750435500000|2025-06-20 16:05:00|1995.6|1989.6|1996.6|1990.6|1996.6|1990.6|1995.6|1989.6|7
1750435800000|2025-06-20 16:10:00|1996.4|1990.4|1996.6|1990.6|1997.4|1991.4|1996.4|1990.4|12
1750436100000|2025-06-20 16:15:00|1996.9|1990.9|1995.6|1989.6|1998.4|1992.4|1995.4|1989.4|21
1750436400000|2025-06-20 16:20:00|1995.4|1989.4|1993.9|1987.9|1995.6|1989.6|1993.6|1987.6|15
1750436700000|2025-06-20 16:25:00|1994.1|1988.1|1993.6|1987.6|1994.1|1988.1|1992.9|1986.9|10
1750437000000|2025-06-20 16:30:00|1993.9|1987.9|1994.4|1988.4|1994.4|1988.4|1993.9|1987.9|5
1750437300000|2025-06-20 16:35:00|1994.6|1988.6|1994.6|1988.6|1994.6|1988.6|1994.6|1988.6|1
1750437600000|2025-06-20 16:40:00|1994.9|1988.9|1995.1|1989.1|1995.1|1989.1|1994.9|1988.9|4
1750438500000|2025-06-20 16:55:00|1995.4|1989.4|1996.3|1990.3|1996.9|1990.9|1995.1|1989.1|26
1750438800000|2025-06-20 17:00:00|1996.1|1990.1|1995.8|1989.8|1996.1|1990.1|1995.6|1989.6|4
1750439100000|2025-06-20 17:05:00|1995.6|1989.6|1995.5|1989.5|1995.8|1989.8|1995.5|1989.5|3
1750439400000|2025-06-20 17:10:00|1996.1|1990.1|1995.8|1989.8|1996.1|1990.1|1995.8|1989.8|2
1750439700000|2025-06-20 17:15:00|1996|1990|1996.5|1990.5|1996.5|1990.5|1996|1990|3
1750440600000|2025-06-20 17:30:00|1996.6|1990.6|1996.8|1990.8|1996.8|1990.8|1996.5|1990.5|3
1750440900000|2025-06-20 17:35:00|1996.6|1990.6|1996.8|1990.8|1996.8|1990.8|1996.6|1990.6|2
1750441500000|2025-06-20 17:45:00|1997|1991|1997.5|1991.5|1997.5|1991.5|1997|1991|3
1750441800000|2025-06-20 17:50:00|1997.3|1991.3|1997.5|1991.5|1997.8|1991.8|1997.3|1991.3|10
1750442100000|2025-06-20 17:55:00|2004|1985.3|2003.8|1985|2004|1985.3|2003.8|1985|4
1750636800000|2025-06-23 00:00:00|1995.5|1989.5|1994.5|1988.5|1995.5|1989.5|1994.5|1988.5|3
1750637100000|2025-06-23 00:05:00|1994.6|1988.6|1995|1989|1995|1989|1994.6|1988.6|3
1750637400000|2025-06-23 00:10:00|1994.9|1988.9|1994.8|1988.8|1994.9|1988.9|1994.6|1988.6|5
1750638000000|2025-06-23 00:20:00|1994.6|1988.6|1996.4|1990.4|1996.6|1990.6|1994.4|1988.4|21
1750638300000|2025-06-23 00:25:00|1996.6|1990.6|1997.3|1991.3|1997.3|1991.3|1996.4|1990.4|14
1750638600000|2025-06-23 00:30:00|1996.9|1990.9|1998.4|1992.4|1998.9|1992.9|1996.6|1990.6|22
1750638900000|2025-06-23 00:35:00|1998.1|1992.1|1997.6|1991.6|1998.3|1992.3|1997.5|1991.5|12
1750639200000|2025-06-23 00:40:00|1997.8|1991.8|1997.8|1991.8|1998.4|1992.4|1997.8|1991.8|9
1750639500000|2025-06-23 00:45:00|1997.9|1991.9|1997.8|1991.8|1998.1|1992.1|1997.4|1991.4|11
1750639800000|2025-06-23 00:50:00|1997.6|1991.6|1996.5|1990.5|1997.6|1991.6|1996.5|1990.5|14
1750640100000|2025-06-23 00:55:00|1996.4|1990.4|1996.3|1990.3|1996.6|1990.6|1996.1|1990.1|11
1750640400000|2025-06-23 01:00:00|1996.5|1990.5|1996.4|1990.4|1997.8|1991.8|1996|1990|52
1750640700000|2025-06-23 01:05:00|1996.5|1990.5|1993.8|1987.8|1997.1|1991.1|1993.5|1987.5|29
1750641000000|2025-06-23 01:10:00|1992.9|1986.9|1992.9|1986.9|1993.9|1987.9|1992.4|1986.4|94
1750641300000|2025-06-23 01:15:00|1993|1987|1993.5|1987.5|1993.6|1987.6|1992.4|1986.4|19
1750641600000|2025-06-23 01:20:00|1993.8|1987.8|1994.8|1988.8|1994.8|1988.8|1993.6|1987.6|19
1750641900000|2025-06-23 01:25:00|1994.9|1988.9|1994.1|1988.1|1995.3|1989.3|1994.1|1988.1|18
1750642200000|2025-06-23 01:30:00|1994|1988|1993.8|1987.8|1994|1988|1993.1|1987.1|31
1750642500000|2025-06-23 01:35:00|1993.9|1987.9|1993.8|1987.8|1994.4|1988.4|1993.1|1987.1|16
1750642800000|2025-06-23 01:40:00|1993.9|1987.9|1994.4|1988.4|1994.6|1988.6|1993.8|1987.8|15
1750643100000|2025-06-23 01:45:00|1994.5|1988.5|1994.1|1988.1|1994.9|1988.9|1993.8|1987.8|6
1750643400000|2025-06-23 01:50:00|1994.4|1988.4|1994.3|1988.3|1994.4|1988.4|1994.3|1988.3|10
1750643700000|2025-06-23 01:55:00|1994.4|1988.4|1997.1|1991.1|1997.1|1991.1|1993.9|1987.9|25
1750644000000|2025-06-23 02:00:00|1997.4|1991.4|1997.3|1991.3|1997.5|1991.5|1996.9|1990.9|8
1750644300000|2025-06-23 02:05:00|1997.1|1991.1|1996.5|1990.5|1997.1|1991.1|1996.1|1990.1|22
1750644600000|2025-06-23 02:10:00|1996.6|1990.6|1995.9|1989.9|1996.6|1990.6|1995.3|1989.3|31
1750644900000|2025-06-23 02:15:00|1996|1990|1995.8|1989.8|1996.3|1990.3|1995.8|1989.8|7
1750645200000|2025-06-23 02:20:00|1995.6|1989.6|1995.5|1989.5|1995.8|1989.8|1995.5|1989.5|6
1750645500000|2025-06-23 02:25:00|1995.8|1989.8|1995.9|1989.9|1996|1990|1995.8|1989.8|3
1750645800000|2025-06-23 02:30:00|1996|1990|1996.4|1990.4|1996.4|1990.4|1996|1990|3
1750646100000|2025-06-23 02:35:00|1995.8|1989.8|1995.6|1989.6|1995.8|1989.8|1995.5|1989.5|3
1750646400000|2025-06-23 02:40:00|1996|1990|1994.6|1988.6|1996.1|1990.1|1994.4|1988.4|13
1750646700000|2025-06-23 02:45:00|1994.4|1988.4|1993.6|1987.6|1994.4|1988.4|1993.6|1987.6|3
1750647000000|2025-06-23 02:50:00|1993.4|1987.4|1993.9|1987.9|1993.9|1987.9|1993.1|1987.1|9
1750647300000|2025-06-23 02:55:00|1994.1|1988.1|1993.4|1987.4|1994.1|1988.1|1993.4|1987.4|16
1750647600000|2025-06-23 03:00:00|1993.3|1987.3|1993|1987|1993.4|1987.4|1992.8|1986.8|7
1750647900000|2025-06-23 03:05:00|1993.3|1987.3|1994.3|1988.3|1994.6|1988.6|1993.3|1987.3|12
1750648200000|2025-06-23 03:10:00|1994.4|1988.4|1994.5|1988.5|1994.6|1988.6|1994.4|1988.4|5
1750648500000|2025-06-23 03:15:00|1994.6|1988.6|1994.8|1988.8|1994.8|1988.8|1994.5|1988.5|4
1750648800000|2025-06-23 03:20:00|1994.9|1988.9|1995.1|1989.1|1995.1|1989.1|1994.6|1988.6|6
1750649100000|2025-06-23 03:25:00|1995|1989|1995.3|1989.3|1995.3|1989.3|1994.8|1988.8|8
1750649400000|2025-06-23 03:30:00|1995.1|1989.1|1995.4|1989.4|1995.6|1989.6|1995.1|1989.1|4
1750649700000|2025-06-23 03:35:00|1995.6|1989.6|1995.6|1989.6|1995.9|1989.9|1995.6|1989.6|3
1750650000000|2025-06-23 03:40:00|1995.5|1989.5|1995.4|1989.4|1995.6|1989.6|1995.4|1989.4|10
1750650300000|2025-06-23 03:45:00|1995.3|1989.3|1994.6|1988.6|1995.3|1989.3|1993.9|1987.9|6
1750650600000|2025-06-23 03:50:00|1994.8|1988.8|1994.6|1988.6|1994.8|1988.8|1994.6|1988.6|2
1750651200000|2025-06-23 04:00:00|1994.9|1988.9|1994.8|1988.8|1995.1|1989.1|1994.8|1988.8|8
1750651500000|2025-06-23 04:05:00|1994.4|1988.4|1994.4|1988.4|1994.4|1988.4|1994.4|1988.4|1
1750651800000|2025-06-23 04:10:00|1994.6|1988.6|1995.9|1989.9|1995.9|1989.9|1994.4|1988.4|12
1750652100000|2025-06-23 04:15:00|1995.6|1989.6|1995.5|1989.5|1995.6|1989.6|1995.5|1989.5|2
1750652400000|2025-06-23 04:20:00|1995.6|1989.6|1995.8|1989.8|1996.4|1990.4|1995.6|1989.6|11
1750653600000|2025-06-23 04:40:00|1995.9|1989.9|1995.9|1989.9|1995.9|1989.9|1995.9|1989.9|1
1750654500000|2025-06-23 04:55:00|1996.1|1990.1|1996.1|1990.1|1996.4|1990.4|1996.1|1990.1|4
1750654800000|2025-06-23 05:00:00|1996.4|1990.4|1998.5|1992.5|1999|1993|1996.3|1990.3|32
1750655100000|2025-06-23 05:05:00|1998.4|1992.4|1999.9|1993.9|2000.1|1994.1|1998.3|1992.3|28
1750655400000|2025-06-23 05:10:00|2000.1|1994.1|2000.8|1994.8|2000.9|1994.9|2000.1|1994.1|39
1750655700000|2025-06-23 05:15:00|2000.9|1994.9|2001.1|1995.1|2001.4|1995.4|2000.4|1994.4|29
1750656000000|2025-06-23 05:20:00|2001.4|1995.4|2000.1|1994.1|2001.5|1995.5|2000.1|1994.1|21
1750656300000|2025-06-23 05:25:00|1999.9|1993.9|2000|1994|2000|1994|1999.4|1993.4|10
1750656600000|2025-06-23 05:30:00|1999.8|1993.8|2000.3|1994.3|2000.4|1994.4|1997.8|1991.8|36
1750656900000|2025-06-23 05:35:00|2000.4|1994.4|2000.3|1994.3|2000.6|1994.6|2000|1994|20
1750657200000|2025-06-23 05:40:00|2000.1|1994.1|2001.6|1995.6|2001.6|1995.6|2000.1|1994.1|27
1750657500000|2025-06-23 05:45:00|2001.9|1995.9|2001.8|1995.8|2002.1|1996.1|2001.6|1995.6|20
1750657800000|2025-06-23 05:50:00|2001.6|1995.6|2001.8|1995.8|2002|1996|2001.4|1995.4|13
1750658100000|2025-06-23 05:55:00|2001.5|1995.5|2001.5|1995.5|2001.5|1995.5|2001.3|1995.3|6
1750658400000|2025-06-23 06:00:00|2001.8|1995.8|2002.6|1996.6|2002.9|1996.9|2001.8|1995.8|12
1750658700000|2025-06-23 06:05:00|2002.5|1996.5|2002.1|1996.1|2002.5|1996.5|2002.1|1996.1|7
1750659000000|2025-06-23 06:10:00|2001.9|1995.9|2002|1996|2002|1996|2001.9|1995.9|4
1750659300000|2025-06-23 06:15:00|2001.9|1995.9|2000|1994|2001.9|1995.9|2000|1994|9
1750659600000|2025-06-23 06:20:00|1999.4|1993.4|2000|1994|2000.1|1994.1|1998.9|1992.9|8
1750659900000|2025-06-23 06:25:00|2000.1|1994.1|1999.3|1993.3|2000.1|1994.1|1998.9|1992.9|19
1750660200000|2025-06-23 06:30:00|1998.8|1992.8|1999.9|1993.9|2000.1|1994.1|1998.4|1992.4|17
1750660500000|2025-06-23 06:35:00|2000.1|1994.1|1999.1|1993.1|2000.1|1994.1|1998.6|1992.6|23
1750660800000|2025-06-23 06:40:00|1999.4|1993.4|1998.9|1992.9|1999.8|1993.8|1998.9|1992.9|22
1750661100000|2025-06-23 06:45:00|1999.1|1993.1|1999.1|1993.1|1999.4|1993.4|1996.9|1990.9|26
1750661400000|2025-06-23 06:50:00|1999|1993|2000.1|1994.1|2000.1|1994.1|1999|1993|20
1750661700000|2025-06-23 06:55:00|2000.3|1994.3|2001.4|1995.4|2001.4|1995.4|2000|1994|21
1750662000000|2025-06-23 07:00:00|2001.8|1995.8|2001.3|1995.3|2002.8|1996.8|2000.3|1994.3|56
1750662300000|2025-06-23 07:05:00|2001.5|1995.5|1998|1992|2001.5|1995.5|1997.1|1991.1|50
1750662600000|2025-06-23 07:10:00|1998.3|1992.3|1998.1|1992.1|1998.8|1992.8|1996.4|1990.4|51
1750662900000|2025-06-23 07:15:00|1998|1992|1998.5|1992.5|1998.5|1992.5|1996.5|1990.5|29
1750663200000|2025-06-23 07:20:00|1998.8|1992.8|2002.5|1996.5|2002.8|1996.8|1998.8|1992.8|38
1750663500000|2025-06-23 07:25:00|2002.4|1996.4|2001.8|1995.8|2002.4|1996.4|2001.8|1995.8|20
1750663800000|2025-06-23 07:30:00|2002|1996|2004.9|1998.9|2005.1|1999.1|2002|1996|42
1750664100000|2025-06-23 07:35:00|2005|1999|2004.3|1998.3|2005|1999|2003.5|1997.5|19
1750664400000|2025-06-23 07:40:00|2004.5|1998.5|2006.1|2000.1|2006.1|2000.1|2004.3|1998.3|44
1750664700000|2025-06-23 07:45:00|2006.3|2000.3|2004.6|1998.6|2006.8|2000.8|2004.6|1998.6|18
1750665000000|2025-06-23 07:50:00|2004.8|1998.8|2005.5|1999.5|2005.6|1999.6|2004.8|1998.8|19
1750665300000|2025-06-23 07:55:00|2005.6|1999.6|2004.5|1998.5|2005.8|1999.8|2004.5|1998.5|16
1750665600000|2025-06-23 08:00:00|2004.6|1998.6|2005.3|1999.3|2006.8|2000.8|2004.4|1998.4|56
1750665900000|2025-06-23 08:05:00|2005.4|1999.4|2007.8|2001.8|2009.3|2003.3|2005.4|1999.4|39
1750666200000|2025-06-23 08:10:00|2008|2002|2009|2003|2009|2003|2006.8|2000.8|23
1750666500000|2025-06-23 08:15:00|2008.4|2002.4|2008|2002|2008.4|2002.4|2007.5|2001.5|16
1750666800000|2025-06-23 08:20:00|2007.9|2001.9|2008.5|2002.5|2009.3|2003.3|2007.5|2001.5|19
1750667100000|2025-06-23 08:25:00|2008.8|2002.8|2008.8|2002.8|2008.8|2002.8|2008.5|2002.5|4
1750667400000|2025-06-23 08:30:00|2008.9|2002.9|2008.8|2002.8|2009.5|2003.5|2007.5|2001.5|32
1750667700000|2025-06-23 08:35:00|2008.3|2002.3|2008|2002|2008.3|2002.3|2007.3|2001.3|15
1750668000000|2025-06-23 08:40:00|2007.9|2001.9|2007.5|2001.5|2008|2002|2006.4|2000.4|32
1750668300000|2025-06-23 08:45:00|2007.6|2001.6|2008|2002|2008.5|2002.5|2007|2001|20
1750668600000|2025-06-23 08:50:00|2006.8|2000.8|2007.8|2001.8|2008|2002|2006.8|2000.8|9
1750668900000|2025-06-23 08:55:00|2007.5|2001.5|2007.5|2001.5|2007.6|2001.6|2007.3|2001.3|21
1750669200000|2025-06-23 09:00:00|2007.3|2001.3|2007.4|2001.4|2007.5|2001.5|2006.4|2000.4|19
1750669500000|2025-06-23 09:05:00|2007.3|2001.3|2006|2000|2007.3|2001.3|2005.8|1999.8|19
1750669800000|2025-06-23 09:10:00|2006.1|2000.1|2004.8|1998.8|2006.1|2000.1|2004.8|1998.8|30
1750670100000|2025-06-23 09:15:00|2005|1999|2004.5|1998.5|2005|1999|2002.8|1996.8|44
1750670400000|2025-06-23 09:20:00|2004.8|1998.8|2005.5|1999.5|2005.5|1999.5|2004.8|1998.8|5
1750670700000|2025-06-23 09:25:00|2005.8|1999.8|2005.8|1999.8|2008.1|2002.1|2005.4|1999.4|33
1750671000000|2025-06-23 09:30:00|2005.5|1999.5|2006.3|2000.3|2006.4|2000.4|2005.4|1999.4|16
1750671300000|2025-06-23 09:35:00|2006|2000|2006.8|2000.8|2006.8|2000.8|2004.1|1998.1|33
1750671600000|2025-06-23 09:40:00|2007|2001|2007.9|2001.9|2008.3|2002.3|2006.8|2000.8|22
1750671900000|2025-06-23 09:45:00|2008.1|2002.1|2008|2002|2008.5|2002.5|2007.4|2001.4|21
1750672200000|2025-06-23 09:50:00|2007.8|2001.8|2007.8|2001.8|2008.3|2002.3|2006.8|2000.8|15
1750672500000|2025-06-23 09:55:00|2007.5|2001.5|2007.5|2001.5|2007.6|2001.6|2005.8|1999.8|16
1750672800000|2025-06-23 10:00:00|2007.3|2001.3|2006.3|2000.3|2008.1|2002.1|2006.3|2000.3|15
1750673100000|2025-06-23 10:05:00|2006.5|2000.5|2006.4|2000.4|2008|2002|2006.4|2000.4|25
1750673400000|2025-06-23 10:10:00|2006.5|2000.5|2008|2002|2009|2003|2006.5|2000.5|31
1750673700000|2025-06-23 10:15:00|2008.1|2002.1|2007|2001|2008.3|2002.3|2007|2001|8
1750674000000|2025-06-23 10:20:00|2007.3|2001.3|2008.3|2002.3|2008.5|2002.5|2007|2001|9
1750674300000|2025-06-23 10:25:00|2008.5|2002.5|2007.4|2001.4|2009.1|2003.1|2007.4|2001.4|11
1750674600000|2025-06-23 10:30:00|2007.5|2001.5|2007.4|2001.4|2007.6|2001.6|2007.4|2001.4|13
1750674900000|2025-06-23 10:35:00|2007.5|2001.5|2008|2002|2009|2003|2007.5|2001.5|12
1750675200000|2025-06-23 10:40:00|2008.1|2002.1|2008.5|2002.5|2008.5|2002.5|2007.8|2001.8|17
1750675500000|2025-06-23 10:45:00|2008.3|2002.3|2008.5|2002.5|2008.5|2002.5|2007.6|2001.6|16
1750675800000|2025-06-23 10:50:00|2008.3|2002.3|2008.5|2002.5|2008.5|2002.5|2006.9|2000.9|19
1750676100000|2025-06-23 10:55:00|2008.8|2002.8|2008.5|2002.5|2009.1|2003.1|2008|2002|14
1750676400000|2025-06-23 11:00:00|2008.8|2002.8|2009|2003|2009.3|2003.3|2008.5|2002.5|17
1750676700000|2025-06-23 11:05:00|2008.8|2002.8|2008|2002|2009.1|2003.1|2008|2002|26
1750677000000|2025-06-23 11:10:00|2008.3|2002.3|2008.5|2002.5|2009|2003|2008|2002|10
1750677300000|2025-06-23 11:15:00|2008.8|2002.8|2007|2001|2008.8|2002.8|2007|2001|18
1750677600000|2025-06-23 11:20:00|2006.8|2000.8|2005.8|1999.8|2006.9|2000.9|2004.8|1998.8|18
1750677900000|2025-06-23 11:25:00|2006|2000|2006.5|2000.5|2006.5|2000.5|2005.5|1999.5|9
1750678200000|2025-06-23 11:30:00|2006.8|2000.8|2007|2001|2007.6|2001.6|2006.8|2000.8|19
1750678500000|2025-06-23 11:35:00|2007.3|2001.3|2006.8|2000.8|2007.3|2001.3|2005.8|1999.8|25
1750678800000|2025-06-23 11:40:00|2007.1|2001.1|2008.5|2002.5|2008.5|2002.5|2007.1|2001.1|8
1750679100000|2025-06-23 11:45:00|2008.8|2002.8|2008.8|2002.8|2009.6|2003.6|2008|2002|23
1750679400000|2025-06-23 11:50:00|2008.6|2002.6|2009.5|2003.5|2009.8|2003.8|2006.1|2000.1|40
1750679700000|2025-06-23 11:55:00|2009.8|2003.8|2010.3|2004.3|2010.3|2004.3|2009.3|2003.3|17
1750680000000|2025-06-23 12:00:00|2010.4|2004.4|2012.4|2006.4|2012.4|2006.4|2010.4|2004.4|27
1750680300000|2025-06-23 12:05:00|2012.3|2006.3|2011.3|2005.3|2012.5|2006.5|2010.5|2004.5|41
1750680600000|2025-06-23 12:10:00|2011.8|2005.8|2009.1|2003.1|2011.8|2005.8|2008.9|2002.9|24
1750680900000|2025-06-23 12:15:00|2009|2003|2008.5|2002.5|2009.3|2003.3|2008.4|2002.4|21
1750681200000|2025-06-23 12:20:00|2008.8|2002.8|2008.5|2002.5|2008.8|2002.8|2008.5|2002.5|9
1750681500000|2025-06-23 12:25:00|2008.3|2002.3|2009.3|2003.3|2009.8|2003.8|2008.3|2002.3|10
1750681800000|2025-06-23 12:30:00|2009.4|2003.4|2009.3|2003.3|2009.5|2003.5|2008.6|2002.6|11
1750682100000|2025-06-23 12:35:00|2009.4|2003.4|2009.4|2003.4|2009.5|2003.5|2008.8|2002.8|12
1750682400000|2025-06-23 12:40:00|2009.3|2003.3|2010.3|2004.3|2010.9|2004.9|2009.3|2003.3|20
1750682700000|2025-06-23 12:45:00|2010.5|2004.5|2011.3|2005.3|2011.3|2005.3|2010.5|2004.5|5
1750683000000|2025-06-23 12:50:00|2011.5|2005.5|2010.8|2004.8|2011.5|2005.5|2010.8|2004.8|11
1750683300000|2025-06-23 12:55:00|2010.5|2004.5|2008.8|2002.8|2011.1|2005.1|2008.5|2002.5|30
1750683600000|2025-06-23 13:00:00|2008.9|2002.9|2007.8|2001.8|2009.5|2003.5|2007.3|2001.3|101
1750683900000|2025-06-23 13:05:00|2007.6|2001.6|2007|2001|2007.6|2001.6|2005.9|1999.9|60
1750684200000|2025-06-23 13:10:00|2006.8|2000.8|2007.3|2001.3|2007.3|2001.3|2006.3|2000.3|19
1750684500000|2025-06-23 13:15:00|2007|2001|2007.3|2001.3|2008.1|2002.1|2006.9|2000.9|31
1750684800000|2025-06-23 13:20:00|2007.5|2001.5|2007.8|2001.8|2008.1|2002.1|2007.5|2001.5|8
1750685100000|2025-06-23 13:25:00|2007.9|2001.9|2006.9|2000.9|2008.9|2002.9|2006.9|2000.9|15
1750685400000|2025-06-23 13:30:00|2006.8|2000.8|2008.8|2002.8|2009.3|2003.3|2006.8|2000.8|46
1750685700000|2025-06-23 13:35:00|2008.5|2002.5|2009.1|2003.1|2009.1|2003.1|2008.1|2002.1|17
1750686000000|2025-06-23 13:40:00|2009.3|2003.3|2008.3|2002.3|2009.8|2003.8|2008|2002|41
1750686300000|2025-06-23 13:45:00|2008.1|2002.1|2008.5|2002.5|2009.1|2003.1|2008.1|2002.1|22
1750686600000|2025-06-23 13:50:00|2008.6|2002.6|2007.8|2001.8|2009|2003|2007.8|2001.8|10
1750686900000|2025-06-23 13:55:00|2008|2002|2007|2001|2008|2002|2005.3|1999.3|67
1750687200000|2025-06-23 14:00:00|2007.3|2001.3|2007|2001|2007.8|2001.8|2006.6|2000.6|42
1750687500000|2025-06-23 14:05:00|2006.8|2000.8|2006.5|2000.5|2008.6|2002.6|2006.5|2000.5|40
1750687800000|2025-06-23 14:10:00|2006.8|2000.8|2008.5|2002.5|2008.6|2002.6|2006.5|2000.5|18
1750688100000|2025-06-23 14:15:00|2008.3|2002.3|2009|2003|2009|2003|2007.5|2001.5|20
1750688400000|2025-06-23 14:20:00|2008.8|2002.8|2009|2003|2009|2003|2008.5|2002.5|6
1750688700000|2025-06-23 14:25:00|2009.3|2003.3|2008|2002|2009.3|2003.3|2006.5|2000.5|28
1750689000000|2025-06-23 14:30:00|2008.3|2002.3|2008.5|2002.5|2009.1|2003.1|2008.3|2002.3|15
1750689300000|2025-06-23 14:35:00|2008.6|2002.6|2008.5|2002.5|2009.3|2003.3|2007.3|2001.3|24
1750689600000|2025-06-23 14:40:00|2008.4|2002.4|2008.3|2002.3|2008.8|2002.8|2007.8|2001.8|12
1750689900000|2025-06-23 14:45:00|2008.8|2002.8|2006.5|2000.5|2008.8|2002.8|2006|2000|34
1750690200000|2025-06-23 14:50:00|2006.8|2000.8|2006.1|2000.1|2007.3|2001.3|2005.3|1999.3|19
1750690500000|2025-06-23 14:55:00|2006.3|2000.3|2007|2001|2008.3|2002.3|2004|1998|42
1750690800000|2025-06-23 15:00:00|2007.1|2001.1|2008.8|2002.8|2009.3|2003.3|2007.1|2001.1|25
1750691100000|2025-06-23 15:05:00|2009.3|2003.3|2009|2003|2009.5|2003.5|2008.3|2002.3|27
1750691400000|2025-06-23 15:10:00|2009.6|2003.6|2008.5|2002.5|2009.6|2003.6|2008.5|2002.5|13
1750691700000|2025-06-23 15:15:00|2008.8|2002.8|2009|2003|2009.3|2003.3|2008|2002|30
1750692000000|2025-06-23 15:20:00|2009.3|2003.3|2008.5|2002.5|2009.3|2003.3|2007.5|2001.5|14
1750692300000|2025-06-23 15:25:00|2008.8|2002.8|2008.9|2002.9|2009.6|2003.6|2008.6|2002.6|23
1750692600000|2025-06-23 15:30:00|2009|2003|2009.4|2003.4|2010.3|2004.3|2008.9|2002.9|17
1750692900000|2025-06-23 15:35:00|2009.3|2003.3|2009.3|2003.3|2010.1|2004.1|2008.8|2002.8|22
1750693200000|2025-06-23 15:40:00|2009|2003|2009.8|2003.8|2010|2004|2009|2003|12
1750693500000|2025-06-23 15:45:00|2010.1|2004.1|2010.5|2004.5|2011.6|2005.6|2009.9|2003.9|27
1750693800000|2025-06-23 15:50:00|2010.8|2004.8|2007.8|2001.8|2010.8|2004.8|2006.9|2000.9|25
1750694100000|2025-06-23 15:55:00|2007.5|2001.5|2006.3|2000.3|2007.8|2001.8|2004.4|1998.4|85
1750694400000|2025-06-23 16:00:00|2006.1|2000.1|2006.8|2000.8|2006.8|2000.8|2005.3|1999.3|29
1750694700000|2025-06-23 16:05:00|2006.5|2000.5|2007|2001|2007.9|2001.9|2006.3|2000.3|11
1750695000000|2025-06-23 16:10:00|2007.3|2001.3|2007.4|2001.4|2007.4|2001.4|2007.3|2001.3|2
1750695300000|2025-06-23 16:15:00|2007.5|2001.5|2010|2004|2010.5|2004.5|2007.5|2001.5|23
1750695600000|2025-06-23 16:20:00|2009.9|2003.9|2009.9|2003.9|2009.9|2003.9|2009.9|2003.9|1
1750695900000|2025-06-23 16:25:00|2009.8|2003.8|2009|2003|2009.8|2003.8|2009|2003|9
1750696200000|2025-06-23 16:30:00|2008.9|2002.9|2008.8|2002.8|2008.9|2002.9|2008.8|2002.8|2
1750696500000|2025-06-23 16:35:00|2008.6|2002.6|2008.8|2002.8|2008.8|2002.8|2008.6|2002.6|2
1750696800000|2025-06-23 16:40:00|2009|2003|2010.3|2004.3|2010.5|2004.5|2009|2003|7
1750697100000|2025-06-23 16:45:00|2010|2004|2009.1|2003.1|2010.3|2004.3|2009.1|2003.1|8
1750697400000|2025-06-23 16:50:00|2008.9|2002.9|2009.3|2003.3|2009.3|2003.3|2008.9|2002.9|3
1750697700000|2025-06-23 16:55:00|2008.9|2002.9|2010.4|2004.4|2010.4|2004.4|2008.4|2002.4|30
1750698000000|2025-06-23 17:00:00|2010.5|2004.5|2012.1|2006.1|2012.1|2006.1|2010.5|2004.5|22
1750698300000|2025-06-23 17:05:00|2011.9|2005.9|2012.1|2006.1|2012.1|2006.1|2011.9|2005.9|3
1750698600000|2025-06-23 17:10:00|2011.9|2005.9|2012.1|2006.1|2012.1|2006.1|2011.9|2005.9|3
1750699800000|2025-06-23 17:30:00|2010.8|2004.8|2012.1|2006.1|2012.1|2006.1|2010.8|2004.8|3
1750700100000|2025-06-23 17:35:00|2011.6|2005.6|2011.4|2005.4|2011.6|2005.6|2011.4|2005.4|2
1750700400000|2025-06-23 17:40:00|2011.1|2005.1|2011.6|2005.6|2011.6|2005.6|2010.9|2004.9|8
1750700700000|2025-06-23 17:45:00|2011.4|2005.4|2011.6|2005.6|2011.6|2005.6|2011.4|2005.4|2
1750701000000|2025-06-23 17:50:00|2010.4|2004.4|2011.6|2005.6|2011.6|2005.6|2010.4|2004.4|2
1750701300000|2025-06-23 17:55:00|2018|1999.3|2017.5|1998.8|2018|1999.3|2017.5|1998.8|2
1750723200000|2025-06-24 00:00:00|2005.9|1999.9|2006.4|2000.4|2006.6|2000.6|2005.9|1999.9|5
1750723500000|2025-06-24 00:05:00|2006.1|2000.1|2006.1|2000.1|2006.1|2000.1|2005.5|1999.5|7
1750723800000|2025-06-24 00:10:00|2006.4|2000.4|2006.6|2000.6|2006.6|2000.6|2006.4|2000.4|2
1750725000000|2025-06-24 00:30:00|2006.9|2000.9|2006.6|2000.6|2006.9|2000.9|2006.6|2000.6|4
1750725300000|2025-06-24 00:35:00|2006.5|2000.5|2006.4|2000.4|2006.9|2000.9|2006.4|2000.4|4
1750725600000|2025-06-24 00:40:00|2006.3|2000.3|2006.4|2000.4|2006.4|2000.4|2006.3|2000.3|4
1750725900000|2025-06-24 00:45:00|2006.6|2000.6|2007.5|2001.5|2008.1|2002.1|2006.6|2000.6|7
1750726200000|2025-06-24 00:50:00|2007.6|2001.6|2008|2002|2008|2002|2007.6|2001.6|3
1750726500000|2025-06-24 00:55:00|2008.1|2002.1|2007.4|2001.4|2008.1|2002.1|2007.4|2001.4|7
1750726800000|2025-06-24 01:00:00|2007|2001|2007.9|2001.9|2007.9|2001.9|2005.1|1999.1|65
1750727100000|2025-06-24 01:05:00|2007.6|2001.6|2004.9|1998.9|2007.6|2001.6|2003.6|1997.6|41
1750727400000|2025-06-24 01:10:00|2004.6|1998.6|2005.6|1999.6|2005.6|1999.6|2004.5|1998.5|18
1750727700000|2025-06-24 01:15:00|2005.8|1999.8|2005.8|1999.8|2006.6|2000.6|2005.4|1999.4|12
1750728000000|2025-06-24 01:20:00|2005.6|1999.6|2005.8|1999.8|2006.1|2000.1|2005.3|1999.3|12
1750728300000|2025-06-24 01:25:00|2005.6|1999.6|2006.8|2000.8|2006.8|2000.8|2005.5|1999.5|13
1750728600000|2025-06-24 01:30:00|2006.6|2000.6|2007.6|2001.6|2008.1|2002.1|2006.5|2000.5|25
1750728900000|2025-06-24 01:35:00|2007.9|2001.9|2007.8|2001.8|2008|2002|2007.5|2001.5|9
1750729200000|2025-06-24 01:40:00|2007.6|2001.6|2007.4|2001.4|2007.9|2001.9|2007.1|2001.1|9
1750729500000|2025-06-24 01:45:00|2007.6|2001.6|2008.5|2002.5|2008.5|2002.5|2007.6|2001.6|10
1750729800000|2025-06-24 01:50:00|2009.8|2003.8|2009.4|2003.4|2010.1|2004.1|2009.1|2003.1|11
1750730100000|2025-06-24 01:55:00|2009.6|2003.6|2009.9|2003.9|2009.9|2003.9|2009.4|2003.4|11
1750730400000|2025-06-24 02:00:00|2010.1|2004.1|2009.9|2003.9|2010.4|2004.4|2009.5|2003.5|19
1750730700000|2025-06-24 02:05:00|2009.8|2003.8|2009.5|2003.5|2009.8|2003.8|2009.5|2003.5|2
1750731000000|2025-06-24 02:10:00|2009.6|2003.6|2009.4|2003.4|2009.6|2003.6|2009.4|2003.4|10
1750731300000|2025-06-24 02:15:00|2009.6|2003.6|2007.4|2001.4|2009.6|2003.6|2006.8|2000.8|26
1750731600000|2025-06-24 02:20:00|2007.5|2001.5|2007.8|2001.8|2008.1|2002.1|2007.5|2001.5|13
1750732200000|2025-06-24 02:30:00|2007.9|2001.9|2008.1|2002.1|2008.1|2002.1|2007.8|2001.8|30
1750732500000|2025-06-24 02:35:00|2008.3|2002.3|2008.3|2002.3|2008.6|2002.6|2008.3|2002.3|9
1750732800000|2025-06-24 02:40:00|2008.4|2002.4|2008.3|2002.3|2008.4|2002.4|2008.3|2002.3|2
1750733700000|2025-06-24 02:55:00|2008.1|2002.1|2008|2002|2008.1|2002.1|2007.9|2001.9|21
1750734000000|2025-06-24 03:00:00|2007.9|2001.9|2008.3|2002.3|2008.3|2002.3|2007.9|2001.9|13
1750734300000|2025-06-24 03:05:00|2008.1|2002.1|2008.1|2002.1|2008.3|2002.3|2008.1|2002.1|3
1750734600000|2025-06-24 03:10:00|2007.9|2001.9|2008|2002|2008|2002|2007.9|2001.9|8
1750734900000|2025-06-24 03:15:00|2007.9|2001.9|2007.5|2001.5|2007.9|2001.9|2007.5|2001.5|7
1750735200000|2025-06-24 03:20:00|2007.8|2001.8|2007.5|2001.5|2007.9|2001.9|2007.5|2001.5|4
1750735500000|2025-06-24 03:25:00|2007.8|2001.8|2007.8|2001.8|2007.8|2001.8|2007.8|2001.8|1
1750735800000|2025-06-24 03:30:00|2008.3|2002.3|2008.6|2002.6|2008.6|2002.6|2008.1|2002.1|3
1750736100000|2025-06-24 03:35:00|2008.4|2002.4|2008.1|2002.1|2008.4|2002.4|2008.1|2002.1|2
1750737300000|2025-06-24 03:55:00|2007.8|2001.8|2007.8|2001.8|2007.8|2001.8|2007.8|2001.8|1
1750737600000|2025-06-24 04:00:00|2007.6|2001.6|2007.6|2001.6|2007.6|2001.6|2007.6|2001.6|1
1750737900000|2025-06-24 04:05:00|2007.5|2001.5|2007.4|2001.4|2007.5|2001.5|2007.4|2001.4|2
1750738200000|2025-06-24 04:10:00|2007.3|2001.3|2007.3|2001.3|2007.3|2001.3|2007.3|2001.3|1
1750738500000|2025-06-24 04:15:00|2007.5|2001.5|2007.8|2001.8|2008.1|2002.1|2007.3|2001.3|9
1750739100000|2025-06-24 04:25:00|2007.6|2001.6|2007.8|2001.8|2007.8|2001.8|2007.6|2001.6|2
1750740300000|2025-06-24 04:45:00|2008.1|2002.1|2008.4|2002.4|2008.5|2002.5|2008.1|2002.1|5
1750740600000|2025-06-24 04:50:00|2008.5|2002.5|2008.5|2002.5|2008.5|2002.5|2008.5|2002.5|1
1750740900000|2025-06-24 04:55:00|2008.4|2002.4|2007.8|2001.8|2008.4|2002.4|2007.8|2001.8|5
1750741200000|2025-06-24 05:00:00|2007.5|2001.5|2007.6|2001.6|2007.8|2001.8|2007.5|2001.5|11
1750741500000|2025-06-24 05:05:00|2007.4|2001.4|2007.4|2001.4|2007.8|2001.8|2007.4|2001.4|5
1750741800000|2025-06-24 05:10:00|2007.3|2001.3|2007.4|2001.4|2007.6|2001.6|2007.3|2001.3|7
1750742100000|2025-06-24 05:15:00|2007.5|2001.5|2007.6|2001.6|2007.6|2001.6|2007.5|2001.5|4
1750742400000|2025-06-24 05:20:00|2007.8|2001.8|2007.3|2001.3|2007.8|2001.8|2007.3|2001.3|5
1750742700000|2025-06-24 05:25:00|2007.4|2001.4|2006.8|2000.8|2007.4|2001.4|2005.9|1999.9|15
1750743000000|2025-06-24 05:30:00|2007|2001|2008.9|2002.9|2009.1|2003.1|2006.3|2000.3|29
1750743300000|2025-06-24 05:35:00|2008.6|2002.6|2012.3|2006.3|2012.4|2006.4|2008.6|2002.6|33
1750743600000|2025-06-24 05:40:00|2012.4|2006.4|2011.8|2005.8|2012.6|2006.6|2011.8|2005.8|16
1750743900000|2025-06-24 05:45:00|2011.9|2005.9|2012.6|2006.6|2012.6|2006.6|2011.9|2005.9|8
1750744200000|2025-06-24 05:50:00|2012.3|2006.3|2011.4|2005.4|2012.3|2006.3|2010.6|2004.6|14
1750744500000|2025-06-24 05:55:00|2011.5|2005.5|2011.1|2005.1|2011.5|2005.5|2011.1|2005.1|33
1750744800000|2025-06-24 06:00:00|2011.4|2005.4|2010.9|2004.9|2011.8|2005.8|2010.9|2004.9|36
1750745100000|2025-06-24 06:05:00|2011.1|2005.1|2011.1|2005.1|2011.5|2005.5|2010.9|2004.9|68
1750745400000|2025-06-24 06:10:00|2010.9|2004.9|2011.6|2005.6|2011.6|2005.6|2010.9|2004.9|15
1750745700000|2025-06-24 06:15:00|2011.8|2005.8|2011.4|2005.4|2011.9|2005.9|2011.4|2005.4|9
1750746000000|2025-06-24 06:20:00|2011.5|2005.5|2011.6|2005.6|2011.9|2005.9|2011.4|2005.4|17
1750746300000|2025-06-24 06:25:00|2011.9|2005.9|2011.1|2005.1|2012.1|2006.1|2010.6|2004.6|16
1750746600000|2025-06-24 06:30:00|2011.3|2005.3|2012.1|2006.1|2012.4|2006.4|2010.9|2004.9|20
1750746900000|2025-06-24 06:35:00|2011.9|2005.9|2012|2006|2012.6|2006.6|2011.9|2005.9|12
1750747200000|2025-06-24 06:40:00|2012.1|2006.1|2011.8|2005.8|2012.6|2006.6|2011.8|2005.8|11
1750747500000|2025-06-24 06:45:00|2011.9|2005.9|2011.9|2005.9|2012.4|2006.4|2011.8|2005.8|26
1750747800000|2025-06-24 06:50:00|2012.4|2006.4|2011.8|2005.8|2012.6|2006.6|2011.8|2005.8|22
1750748100000|2025-06-24 06:55:00|2011.6|2005.6|2011.3|2005.3|2011.6|2005.6|2011.3|2005.3|4
1750748400000|2025-06-24 07:00:00|2011.5|2005.5|2014.6|2008.6|2014.8|2008.8|2011.5|2005.5|61
1750748700000|2025-06-24 07:05:00|2014.4|2008.4|2015.6|2009.6|2016.6|2010.6|2013.8|2007.8|41
1750749000000|2025-06-24 07:10:00|2015.8|2009.8|2016|2010|2016.3|2010.3|2014.8|2008.8|49
1750749300000|2025-06-24 07:15:00|2016.6|2010.6|2017.8|2011.8|2018.3|2012.3|2015.8|2009.8|47
1750749600000|2025-06-24 07:20:00|2018|2012|2021|2015|2021.1|2015.1|2018|2012|73
1750749900000|2025-06-24 07:25:00|2021.3|2015.3|2019.8|2013.8|2021.6|2015.6|2019.8|2013.8|45
1750750200000|2025-06-24 07:30:00|2020|2014|2019|2013|2020.3|2014.3|2018.4|2012.4|55
1750750500000|2025-06-24 07:35:00|2019.3|2013.3|2019.5|2013.5|2020|2014|2019.1|2013.1|29
1750750800000|2025-06-24 07:40:00|2019.8|2013.8|2019.8|2013.8|2020|2014|2019|2013|22
1750751100000|2025-06-24 07:45:00|2020|2014|2019.5|2013.5|2020.8|2014.8|2019.1|2013.1|24
1750751400000|2025-06-24 07:50:00|2018.9|2012.9|2018.5|2012.5|2019.8|2013.8|2017.8|2011.8|58
1750751700000|2025-06-24 07:55:00|2018.3|2012.3|2019.6|2013.6|2019.6|2013.6|2018.3|2012.3|25
1750752000000|2025-06-24 08:00:00|2020.1|2014.1|2023.4|2017.4|2023.6|2017.6|2020.1|2014.1|46
1750752300000|2025-06-24 08:05:00|2023.6|2017.6|2024.4|2018.4|2025.4|2019.4|2023.1|2017.1|37
1750752600000|2025-06-24 08:10:00|2024.6|2018.6|2026.8|2020.8|2027.3|2021.3|2024.4|2018.4|45
1750752900000|2025-06-24 08:15:00|2027|2021|2025.6|2019.6|2027.6|2021.6|2025.6|2019.6|70
1750753200000|2025-06-24 08:20:00|2025.9|2019.9|2023.9|2017.9|2027.4|2021.4|2023.9|2017.9|60
1750753500000|2025-06-24 08:25:00|2024.1|2018.1|2023.6|2017.6|2025.6|2019.6|2022.9|2016.9|42
1750753800000|2025-06-24 08:30:00|2023.9|2017.9|2023.1|2017.1|2024.1|2018.1|2022.6|2016.6|41
1750754100000|2025-06-24 08:35:00|2022.9|2016.9|2023.4|2017.4|2023.6|2017.6|2022.4|2016.4|20
1750754400000|2025-06-24 08:40:00|2023.1|2017.1|2023.9|2017.9|2023.9|2017.9|2022.9|2016.9|24
1750754700000|2025-06-24 08:45:00|2024.1|2018.1|2023.6|2017.6|2024.4|2018.4|2023.1|2017.1|17
1750755000000|2025-06-24 08:50:00|2023.9|2017.9|2025.4|2019.4|2025.6|2019.6|2023.1|2017.1|29
1750755300000|2025-06-24 08:55:00|2025.6|2019.6|2025.9|2019.9|2026.1|2020.1|2025.1|2019.1|9
1750755600000|2025-06-24 09:00:00|2026.1|2020.1|2025.9|2019.9|2027.6|2021.6|2025.9|2019.9|20
1750755900000|2025-06-24 09:05:00|2026.1|2020.1|2026.6|2020.6|2026.6|2020.6|2025.6|2019.6|15
1750756200000|2025-06-24 09:10:00|2026.9|2020.9|2024.9|2018.9|2027.1|2021.1|2024.9|2018.9|21
1750756500000|2025-06-24 09:15:00|2025.1|2019.1|2025.1|2019.1|2026.3|2020.3|2024.9|2018.9|25
1750756800000|2025-06-24 09:20:00|2024.9|2018.9|2024.9|2018.9|2025.4|2019.4|2024.6|2018.6|23
1750757100000|2025-06-24 09:25:00|2025.1|2019.1|2027.4|2021.4|2027.9|2021.9|2023.6|2017.6|49
1750757400000|2025-06-24 09:30:00|2027.6|2021.6|2026.6|2020.6|2027.6|2021.6|2025.5|2019.5|21
1750757700000|2025-06-24 09:35:00|2026.4|2020.4|2024.9|2018.9|2027.4|2021.4|2024.9|2018.9|27
1750758000000|2025-06-24 09:40:00|2025.1|2019.1|2027.4|2021.4|2027.9|2021.9|2025.1|2019.1|18
1750758300000|2025-06-24 09:45:00|2027.6|2021.6|2027.4|2021.4|2027.9|2021.9|2026.9|2020.9|26
1750758600000|2025-06-24 09:50:00|2027.6|2021.6|2027.6|2021.6|2027.9|2021.9|2025.9|2019.9|28
1750758900000|2025-06-24 09:55:00|2027.4|2021.4|2026.6|2020.6|2027.4|2021.4|2025.9|2019.9|14
1750759200000|2025-06-24 10:00:00|2026.4|2020.4|2026.6|2020.6|2028.1|2022.1|2026.4|2020.4|45
1750759500000|2025-06-24 10:05:00|2026.9|2020.9|2027.9|2021.9|2028.4|2022.4|2026.9|2020.9|11
1750759800000|2025-06-24 10:10:00|2028.1|2022.1|2027.4|2021.4|2028.1|2022.1|2027.1|2021.1|14
1750760100000|2025-06-24 10:15:00|2027.6|2021.6|2029.1|2023.1|2029.1|2023.1|2027.6|2021.6|15
1750760400000|2025-06-24 10:20:00|2029.4|2023.4|2028.6|2022.6|2029.9|2023.9|2028.4|2022.4|15
1750760700000|2025-06-24 10:25:00|2028.9|2022.9|2027.9|2021.9|2028.9|2022.9|2027.6|2021.6|20
1750761000000|2025-06-24 10:30:00|2028.1|2022.1|2028.9|2022.9|2028.9|2022.9|2028.1|2022.1|6
1750761300000|2025-06-24 10:35:00|2029.1|2023.1|2030.4|2024.4|2030.6|2024.6|2029.1|2023.1|10
1750761600000|2025-06-24 10:40:00|2030.1|2024.1|2029.6|2023.6|2030.1|2024.1|2029.6|2023.6|11
1750761900000|2025-06-24 10:45:00|2029.9|2023.9|2031.4|2025.4|2031.6|2025.6|2029.6|2023.6|22
1750762200000|2025-06-24 10:50:00|2030.9|2024.9|2030.6|2024.6|2030.9|2024.9|2030.1|2024.1|8
1750762500000|2025-06-24 10:55:00|2030.1|2024.1|2030.4|2024.4|2030.4|2024.4|2029.6|2023.6|19
1750762800000|2025-06-24 11:00:00|2030.6|2024.6|2030.4|2024.4|2031.1|2025.1|2030.1|2024.1|10
1750763100000|2025-06-24 11:05:00|2030.1|2024.1|2029.4|2023.4|2030.9|2024.9|2028.9|2022.9|24
1750763400000|2025-06-24 11:10:00|2029.1|2023.1|2028.9|2022.9|2029.6|2023.6|2028.9|2022.9|13
1750763700000|2025-06-24 11:15:00|2028.6|2022.6|2026.9|2020.9|2028.6|2022.6|2026.6|2020.6|15
1750764000000|2025-06-24 11:20:00|2027.1|2021.1|2028.4|2022.4|2028.6|2022.6|2027.1|2021.1|9
1750764300000|2025-06-24 11:25:00|2028.6|2022.6|2028.6|2022.6|2028.6|2022.6|2027.6|2021.6|8
1750764600000|2025-06-24 11:30:00|2028.9|2022.9|2028.9|2022.9|2029.6|2023.6|2028.6|2022.6|17
1750764900000|2025-06-24 11:35:00|2028.6|2022.6|2026.1|2020.1|2028.6|2022.6|2025.5|2019.5|47
1750765200000|2025-06-24 11:40:00|2026.4|2020.4|2025.6|2019.6|2027.9|2021.9|2025.6|2019.6|32
1750765500000|2025-06-24 11:45:00|2024.9|2018.9|2025.9|2019.9|2026.1|2020.1|2024.6|2018.6|16
1750765800000|2025-06-24 11:50:00|2026.1|2020.1|2026.9|2020.9|2028.1|2022.1|2026.1|2020.1|38
1750766100000|2025-06-24 11:55:00|2027.1|2021.1|2028.4|2022.4|2028.4|2022.4|2026.9|2020.9|11
1750766400000|2025-06-24 12:00:00|2028.1|2022.1|2030.4|2024.4|2030.6|2024.6|2027.9|2021.9|24
1750766700000|2025-06-24 12:05:00|2030.1|2024.1|2030.4|2024.4|2030.4|2024.4|2029.6|2023.6|8
1750767000000|2025-06-24 12:10:00|2030.6|2024.6|2029.6|2023.6|2030.6|2024.6|2029.6|2023.6|5
1750767300000|2025-06-24 12:15:00|2029.4|2023.4|2029.4|2023.4|2030.6|2024.6|2027.6|2021.6|43
1750767600000|2025-06-24 12:20:00|2029.6|2023.6|2029.6|2023.6|2030.1|2024.1|2027.9|2021.9|20
1750767900000|2025-06-24 12:25:00|2029.9|2023.9|2029.1|2023.1|2029.9|2023.9|2028.9|2022.9|10
1750768200000|2025-06-24 12:30:00|2028.9|2022.9|2029.1|2023.1|2029.6|2023.6|2028.6|2022.6|19
1750768500000|2025-06-24 12:35:00|2028.9|2022.9|2028.4|2022.4|2029.6|2023.6|2027.6|2021.6|23
1750768800000|2025-06-24 12:40:00|2028.6|2022.6|2028.6|2022.6|2028.6|2022.6|2027.4|2021.4|17
1750769100000|2025-06-24 12:45:00|2028.9|2022.9|2028.6|2022.6|2029.6|2023.6|2028.6|2022.6|12
1750769400000|2025-06-24 12:50:00|2028.9|2022.9|2028.9|2022.9|2029.4|2023.4|2026.6|2020.6|36
1750769700000|2025-06-24 12:55:00|2028.6|2022.6|2027.1|2021.1|2029.1|2023.1|2026.4|2020.4|25
1750770000000|2025-06-24 13:00:00|2026.9|2020.9|2027.4|2021.4|2031.5|2025.5|2026.4|2020.4|152
1750770300000|2025-06-24 13:05:00|2027.6|2021.6|2027.1|2021.1|2028.1|2022.1|2026.1|2020.1|40
1750770600000|2025-06-24 13:10:00|2027.4|2021.4|2026.9|2020.9|2027.9|2021.9|2026.9|2020.9|31
1750770900000|2025-06-24 13:15:00|2027.1|2021.1|2026.6|2020.6|2027.1|2021.1|2024.9|2018.9|40
1750771200000|2025-06-24 13:20:00|2026.9|2020.9|2027.9|2021.9|2027.9|2021.9|2026.6|2020.6|20
1750771500000|2025-06-24 13:25:00|2027.6|2021.6|2026.4|2020.4|2027.9|2021.9|2026.1|2020.1|23
1750771800000|2025-06-24 13:30:00|2026.6|2020.6|2025.9|2019.9|2027.1|2021.1|2025.1|2019.1|40
1750772100000|2025-06-24 13:35:00|2026.1|2020.1|2025.6|2019.6|2026.6|2020.6|2025.6|2019.6|24
1750772400000|2025-06-24 13:40:00|2025.9|2019.9|2023.1|2017.1|2025.9|2019.9|2022.6|2016.6|53
1750772700000|2025-06-24 13:45:00|2023.4|2017.4|2024.4|2018.4|2024.6|2018.6|2022.1|2016.1|32
1750773000000|2025-06-24 13:50:00|2024.6|2018.6|2024.6|2018.6|2025.1|2019.1|2024.1|2018.1|13
1750773300000|2025-06-24 13:55:00|2024.9|2018.9|2025.1|2019.1|2025.6|2019.6|2024.4|2018.4|30
1750773600000|2025-06-24 14:00:00|2024.9|2018.9|2026.4|2020.4|2027.1|2021.1|2024.4|2018.4|36
1750773900000|2025-06-24 14:05:00|2026.6|2020.6|2028.4|2022.4|2029.6|2023.6|2025.9|2019.9|43
1750774200000|2025-06-24 14:10:00|2028.6|2022.6|2027.6|2021.6|2028.9|2022.9|2027.6|2021.6|23
1750774500000|2025-06-24 14:15:00|2027.9|2021.9|2029.6|2023.6|2029.6|2023.6|2027.9|2021.9|17
1750774800000|2025-06-24 14:20:00|2029.9|2023.9|2029.9|2023.9|2029.9|2023.9|2029.1|2023.1|11
1750775100000|2025-06-24 14:25:00|2030.1|2024.1|2029.4|2023.4|2030.1|2024.1|2029.4|2023.4|14
1750775400000|2025-06-24 14:30:00|2029.6|2023.6|2029.9|2023.9|2030.1|2024.1|2028.4|2022.4|31
1750775700000|2025-06-24 14:35:00|2029.6|2023.6|2026.9|2020.9|2029.6|2023.6|2026.6|2020.6|23
1750776000000|2025-06-24 14:40:00|2027.1|2021.1|2026.6|2020.6|2027.6|2021.6|2026.4|2020.4|20
1750776300000|2025-06-24 14:45:00|2026.9|2020.9|2027.6|2021.6|2029.4|2023.4|2026.1|2020.1|26
1750776600000|2025-06-24 14:50:00|2027.9|2021.9|2027.1|2021.1|2029.1|2023.1|2026.1|2020.1|25
1750776900000|2025-06-24 14:55:00|2027.4|2021.4|2028.9|2022.9|2029.4|2023.4|2027.4|2021.4|29
1750777200000|2025-06-24 15:00:00|2029.1|2023.1|2028.4|2022.4|2029.1|2023.1|2028.4|2022.4|11
1750777500000|2025-06-24 15:05:00|2028.1|2022.1|2028.4|2022.4|2028.9|2022.9|2028.1|2022.1|15
1750777800000|2025-06-24 15:10:00|2028.6|2022.6|2027.9|2021.9|2028.6|2022.6|2027.9|2021.9|16
1750778100000|2025-06-24 15:15:00|2027.6|2021.6|2027.9|2021.9|2028.4|2022.4|2025.6|2019.6|34
1750778400000|2025-06-24 15:20:00|2028.1|2022.1|2024.5|2018.5|2028.4|2022.4|2024|2018|41
1750778700000|2025-06-24 15:25:00|2024.6|2018.6|2024.9|2018.9|2025.4|2019.4|2023.1|2017.1|39
1750779000000|2025-06-24 15:30:00|2025.1|2019.1|2023.9|2017.9|2025.9|2019.9|2023.6|2017.6|25
1750779300000|2025-06-24 15:35:00|2024.1|2018.1|2022.6|2016.6|2024.4|2018.4|2021.4|2015.4|64
1750779600000|2025-06-24 15:40:00|2022.9|2016.9|2021.1|2015.1|2023.4|2017.4|2020.4|2014.4|37
1750779900000|2025-06-24 15:45:00|2020.9|2014.9|2022.6|2016.6|2023.4|2017.4|2019.9|2013.9|52
1750780200000|2025-06-24 15:50:00|2022.4|2016.4|2022.4|2016.4|2024.6|2018.6|2021.9|2015.9|45
1750780500000|2025-06-24 15:55:00|2022.6|2016.6|2021.9|2015.9|2024.4|2018.4|2020.4|2014.4|97
1750780800000|2025-06-24 16:00:00|2022.1|2016.1|2023.8|2017.8|2025.4|2019.4|2021.4|2015.4|27
1750781100000|2025-06-24 16:05:00|2024.1|2018.1|2023.9|2017.9|2024.1|2018.1|2023.9|2017.9|4
1750781400000|2025-06-24 16:10:00|2024.1|2018.1|2023.4|2017.4|2024.1|2018.1|2023.4|2017.4|7
1750781700000|2025-06-24 16:15:00|2023.1|2017.1|2022.4|2016.4|2023.4|2017.4|2022.1|2016.1|15
1750782000000|2025-06-24 16:20:00|2022.6|2016.6|2021.9|2015.9|2022.6|2016.6|2021.9|2015.9|6
1750782300000|2025-06-24 16:25:00|2021.6|2015.6|2020.6|2014.6|2021.6|2015.6|2020.4|2014.4|9
1750782600000|2025-06-24 16:30:00|2020.9|2014.9|2021.1|2015.1|2021.1|2015.1|2020.6|2014.6|10
1750782900000|2025-06-24 16:35:00|2020.9|2014.9|2022.6|2016.6|2022.6|2016.6|2020.9|2014.9|10
1750783200000|2025-06-24 16:40:00|2022.4|2016.4|2021.9|2015.9|2022.6|2016.6|2021.6|2015.6|6
1750783500000|2025-06-24 16:45:00|2021.4|2015.4|2021.4|2015.4|2021.4|2015.4|2020.9|2014.9|6
1750783800000|2025-06-24 16:50:00|2021.9|2015.9|2022.1|2016.1|2022.4|2016.4|2021.9|2015.9|4
1750784100000|2025-06-24 16:55:00|2021.9|2015.9|2021.8|2015.8|2022.3|2016.3|2020.8|2014.8|26
1750784400000|2025-06-24 17:00:00|2021.9|2015.9|2021.5|2015.5|2021.9|2015.9|2021.5|2015.5|7
1750784700000|2025-06-24 17:05:00|2021.8|2015.8|2021|2015|2021.8|2015.8|2021|2015|4
1750785000000|2025-06-24 17:10:00|2021.1|2015.1|2020.6|2014.6|2021.1|2015.1|2020.6|2014.6|6
1750785300000|2025-06-24 17:15:00|2020.9|2014.9|2021|2015|2021|2015|2020.9|2014.9|2
1750785600000|2025-06-24 17:20:00|2019.8|2013.8|2020.9|2014.9|2020.9|2014.9|2019.8|2013.8|2
1750785900000|2025-06-24 17:25:00|2021|2015|2020.5|2014.5|2021|2015|2020.5|2014.5|4
1750786200000|2025-06-24 17:30:00|2020.6|2014.6|2020.3|2014.3|2020.6|2014.6|2020.3|2014.3|3
1750786500000|2025-06-24 17:35:00|2020.9|2014.9|2020.3|2014.3|2021.5|2015.5|2020.3|2014.3|5
1750787100000|2025-06-24 17:45:00|2019.4|2013.4|2017.4|2011.4|2019.4|2013.4|2017.4|2011.4|6
1750787400000|2025-06-24 17:50:00|2016.1|2010.1|2015.4|2009.4|2018.6|2012.6|2015.4|2009.4|15
1750787700000|2025-06-24 17:55:00|2015.9|2009.9|2022.8|2004|2023.5|2010.3|2015.9|2004|9
1750809600000|2025-06-25 00:00:00|2020.1|2014.1|2021.3|2015.3|2021.3|2015.3|2019.9|2013.9|16
1750809900000|2025-06-25 00:05:00|2021.9|2015.9|2022.6|2016.6|2022.9|2016.9|2021.9|2015.9|8
1750810200000|2025-06-25 00:10:00|2023.1|2017.1|2023.4|2017.4|2023.9|2017.9|2023.1|2017.1|11
1750810500000|2025-06-25 00:15:00|2023.1|2017.1|2023.8|2017.8|2023.8|2017.8|2022.5|2016.5|7
1750810800000|2025-06-25 00:20:00|2023.9|2017.9|2024.1|2018.1|2024.5|2018.5|2023.9|2017.9|8
1750811100000|2025-06-25 00:25:00|2023.4|2017.4|2023.8|2017.8|2023.8|2017.8|2022|2016|10
1750811400000|2025-06-25 00:30:00|2023.6|2017.6|2023.6|2017.6|2023.6|2017.6|2023.6|2017.6|1
1750811700000|2025-06-25 00:35:00|2023.9|2017.9|2024.1|2018.1|2024.1|2018.1|2023.9|2017.9|2
1750812000000|2025-06-25 00:40:00|2024.4|2018.4|2024.6|2018.6|2024.6|2018.6|2024.4|2018.4|2
1750812300000|2025-06-25 00:45:00|2024.4|2018.4|2024.5|2018.5|2024.5|2018.5|2024.3|2018.3|4
1750812600000|2025-06-25 00:50:00|2024.3|2018.3|2024.6|2018.6|2024.6|2018.6|2024.1|2018.1|4
1750812900000|2025-06-25 00:55:00|2024.8|2018.8|2024.8|2018.8|2024.8|2018.8|2024.8|2018.8|1
1750813200000|2025-06-25 01:00:00|2024.9|2018.9|2023.8|2017.8|2026.9|2020.9|2023.6|2017.6|35
1750813500000|2025-06-25 01:05:00|2024|2018|2027.4|2021.4|2027.4|2021.4|2023.3|2017.3|39
1750813800000|2025-06-25 01:10:00|2027.5|2021.5|2029.5|2023.5|2031.4|2025.4|2027.5|2021.5|82
1750814100000|2025-06-25 01:15:00|2028.9|2022.9|2030.9|2024.9|2031.1|2025.1|2028.8|2022.8|58
1750814400000|2025-06-25 01:20:00|2031.1|2025.1|2031.8|2025.8|2032.1|2026.1|2030.6|2024.6|48
1750814700000|2025-06-25 01:25:00|2032|2026|2030|2024|2032.1|2026.1|2029.5|2023.5|34
1750815000000|2025-06-25 01:30:00|2029.9|2023.9|2030|2024|2030.4|2024.4|2029.5|2023.5|42
1750815300000|2025-06-25 01:35:00|2030.3|2024.3|2030|2024|2030.4|2024.4|2030|2024|6
1750815600000|2025-06-25 01:40:00|2030.3|2024.3|2030.5|2024.5|2030.5|2024.5|2030|2024|30
1750815900000|2025-06-25 01:45:00|2030.8|2024.8|2030.8|2024.8|2031|2025|2030.5|2024.5|14
1750816200000|2025-06-25 01:50:00|2031|2025|2028.5|2022.5|2031|2025|2027.3|2021.3|58
1750816500000|2025-06-25 01:55:00|2028.4|2022.4|2030.8|2024.8|2031|2025|2028.4|2022.4|39
1750816800000|2025-06-25 02:00:00|2030.5|2024.5|2031.5|2025.5|2031.6|2025.6|2030.3|2024.3|22
1750817100000|2025-06-25 02:05:00|2031.3|2025.3|2031.9|2025.9|2031.9|2025.9|2031.3|2025.3|15
1750817400000|2025-06-25 02:10:00|2032.1|2026.1|2031.8|2025.8|2032.1|2026.1|2031.5|2025.5|11
1750817700000|2025-06-25 02:15:00|2031.5|2025.5|2031.5|2025.5|2031.9|2025.9|2031.5|2025.5|7
1750818000000|2025-06-25 02:20:00|2031.8|2025.8|2031.5|2025.5|2031.8|2025.8|2031.5|2025.5|2
1750818300000|2025-06-25 02:25:00|2031.8|2025.8|2031.5|2025.5|2032|2026|2031.5|2025.5|7
1750818600000|2025-06-25 02:30:00|2031.3|2025.3|2030.6|2024.6|2031.3|2025.3|2029.1|2023.1|16
1750818900000|2025-06-25 02:35:00|2030.5|2024.5|2029.5|2023.5|2030.8|2024.8|2029.5|2023.5|11
1750819200000|2025-06-25 02:40:00|2029.3|2023.3|2029.1|2023.1|2029.5|2023.5|2028.9|2022.9|7
1750819500000|2025-06-25 02:45:00|2028.9|2022.9|2028|2022|2029.3|2023.3|2028|2022|14
1750819800000|2025-06-25 02:50:00|2028.1|2022.1|2029.3|2023.3|2029.3|2023.3|2028.1|2022.1|7
1750820100000|2025-06-25 02:55:00|2029.5|2023.5|2029.3|2023.3|2029.8|2023.8|2029.3|2023.3|4
1750820400000|2025-06-25 03:00:00|2029.4|2023.4|2028.8|2022.8|2029.4|2023.4|2028.8|2022.8|4
1750820700000|2025-06-25 03:05:00|2029|2023|2029|2023|2029.5|2023.5|2028.8|2022.8|16
1750821000000|2025-06-25 03:10:00|2029.3|2023.3|2028.8|2022.8|2029.5|2023.5|2028.8|2022.8|5
1750821300000|2025-06-25 03:15:00|2028.5|2022.5|2029.9|2023.9|2030|2024|2028.5|2022.5|11
1750821600000|2025-06-25 03:20:00|2030|2024|2030|2024|2030.1|2024.1|2029.8|2023.8|6
1750821900000|2025-06-25 03:25:00|2030.3|2024.3|2029.5|2023.5|2030.3|2024.3|2029.5|2023.5|5
1750822200000|2025-06-25 03:30:00|2029.3|2023.3|2029.3|2023.3|2029.3|2023.3|2029.3|2023.3|1
1750822500000|2025-06-25 03:35:00|2029.1|2023.1|2028.8|2022.8|2029.1|2023.1|2028.8|2022.8|3
1750822800000|2025-06-25 03:40:00|2028.6|2022.6|2028.8|2022.8|2028.8|2022.8|2028.6|2022.6|2
1750823100000|2025-06-25 03:45:00|2028.6|2022.6|2028.6|2022.6|2028.8|2022.8|2028.6|2022.6|3
1750823400000|2025-06-25 03:50:00|2028.5|2022.5|2028.5|2022.5|2028.5|2022.5|2028.5|2022.5|1
1750824600000|2025-06-25 04:10:00|2028.8|2022.8|2028.8|2022.8|2028.8|2022.8|2028.8|2022.8|1
1750825200000|2025-06-25 04:20:00|2029|2023|2029|2023|2029.1|2023.1|2029|2023|3
1750825800000|2025-06-25 04:30:00|2028.8|2022.8|2028.5|2022.5|2028.8|2022.8|2028.5|2022.5|5
1750826100000|2025-06-25 04:35:00|2028.8|2022.8|2028.8|2022.8|2029|2023|2028.8|2022.8|3
1750827000000|2025-06-25 04:50:00|2029|2023|2029.1|2023.1|2029.1|2023.1|2029|2023|2
1750827300000|2025-06-25 04:55:00|2029|2023|2028.8|2022.8|2029.1|2023.1|2028.4|2022.4|4
1750827600000|2025-06-25 05:00:00|2029.3|2023.3|2030.4|2024.4|2030.5|2024.5|2029.3|2023.3|22
1750827900000|2025-06-25 05:05:00|2030.5|2024.5|2031.9|2025.9|2031.9|2025.9|2030.5|2024.5|23
1750828200000|2025-06-25 05:10:00|2032|2026|2031.6|2025.6|2032.1|2026.1|2031.5|2025.5|15
1750828500000|2025-06-25 05:15:00|2031.9|2025.9|2030.9|2024.9|2031.9|2025.9|2030.9|2024.9|9
1750828800000|2025-06-25 05:20:00|2031|2025|2031.1|2025.1|2031.1|2025.1|2031|2025|2
1750829100000|2025-06-25 05:25:00|2031.4|2025.4|2030.5|2024.5|2031.4|2025.4|2030.3|2024.3|15
1750829400000|2025-06-25 05:30:00|2030.8|2024.8|2031|2025|2031.1|2025.1|2030.4|2024.4|20
1750829700000|2025-06-25 05:35:00|2030.8|2024.8|2030.5|2024.5|2030.9|2024.9|2030.5|2024.5|10
1750830000000|2025-06-25 05:40:00|2030.8|2024.8|2030.4|2024.4|2030.8|2024.8|2030.4|2024.4|11
1750830300000|2025-06-25 05:45:00|2030.5|2024.5|2030.4|2024.4|2030.6|2024.6|2030.3|2024.3|14
1750830600000|2025-06-25 05:50:00|2030|2024|2030.1|2024.1|2030.1|2024.1|2030|2024|2
1750830900000|2025-06-25 05:55:00|2030.3|2024.3|2031|2025|2031|2025|2030.3|2024.3|5
1750831200000|2025-06-25 06:00:00|2031.1|2025.1|2031.6|2025.6|2031.6|2025.6|2031|2025|5
1750831500000|2025-06-25 06:05:00|2031.1|2025.1|2031.6|2025.6|2031.6|2025.6|2030.6|2024.6|7
1750831800000|2025-06-25 06:10:00|2031.9|2025.9|2031.9|2025.9|2032.4|2026.4|2031.9|2025.9|10
1750832100000|2025-06-25 06:15:00|2032.1|2026.1|2031.8|2025.8|2032.1|2026.1|2031.3|2025.3|7
1750832400000|2025-06-25 06:20:00|2032|2026|2031.5|2025.5|2032.3|2026.3|2031|2025|14
1750832700000|2025-06-25 06:25:00|2031.8|2025.8|2031.4|2025.4|2032.3|2026.3|2031.4|2025.4|12
1750833000000|2025-06-25 06:30:00|2031.6|2025.6|2032|2026|2032|2026|2031.5|2025.5|10
1750833300000|2025-06-25 06:35:00|2031.8|2025.8|2031.8|2025.8|2032.3|2026.3|2031.8|2025.8|8
1750833600000|2025-06-25 06:40:00|2031.9|2025.9|2032.3|2026.3|2032.3|2026.3|2031.8|2025.8|6
1750833900000|2025-06-25 06:45:00|2032.8|2026.8|2035.3|2029.3|2035.3|2029.3|2032.3|2026.3|27
1750834200000|2025-06-25 06:50:00|2035|2029|2034.8|2028.8|2035.8|2029.8|2034.8|2028.8|22
1750834500000|2025-06-25 06:55:00|2034.6|2028.6|2034.9|2028.9|2036.3|2030.3|2034.4|2028.4|34
1750834800000|2025-06-25 07:00:00|2035.1|2029.1|2035.1|2029.1|2036.8|2030.8|2033.3|2027.3|50
1750835100000|2025-06-25 07:05:00|2034.6|2028.6|2034.9|2028.9|2035.5|2029.5|2033.8|2027.8|54
1750835400000|2025-06-25 07:10:00|2035.1|2029.1|2036.9|2030.9|2037.4|2031.4|2035.1|2029.1|22
1750835700000|2025-06-25 07:15:00|2037.1|2031.1|2036.6|2030.6|2037.4|2031.4|2036.6|2030.6|12
1750836000000|2025-06-25 07:20:00|2036.9|2030.9|2035.4|2029.4|2038.4|2032.4|2035.4|2029.4|21
1750836300000|2025-06-25 07:25:00|2035.6|2029.6|2038.1|2032.1|2038.1|2032.1|2035.4|2029.4|24
1750836600000|2025-06-25 07:30:00|2038.4|2032.4|2038.4|2032.4|2039.1|2033.1|2036.9|2030.9|26
1750836900000|2025-06-25 07:35:00|2038.6|2032.6|2038.6|2032.6|2039.1|2033.1|2038.6|2032.6|7
1750837200000|2025-06-25 07:40:00|2038.9|2032.9|2038.9|2032.9|2039.1|2033.1|2038.9|2032.9|3
1750837500000|2025-06-25 07:45:00|2039.1|2033.1|2036.9|2030.9|2039.1|2033.1|2036.6|2030.6|12
1750837800000|2025-06-25 07:50:00|2036.6|2030.6|2036.4|2030.4|2037.1|2031.1|2035.9|2029.9|13
1750838100000|2025-06-25 07:55:00|2036.6|2030.6|2036.9|2030.9|2037.9|2031.9|2035.9|2029.9|18
1750838400000|2025-06-25 08:00:00|2036.6|2030.6|2037.6|2031.6|2038.4|2032.4|2035.8|2029.8|55
1750838700000|2025-06-25 08:05:00|2037.9|2031.9|2035.9|2029.9|2038.6|2032.6|2035.1|2029.1|40
1750839000000|2025-06-25 08:10:00|2035.6|2029.6|2036.4|2030.4|2037.9|2031.9|2034.4|2028.4|37
1750839300000|2025-06-25 08:15:00|2036.1|2030.1|2033.9|2027.9|2036.1|2030.1|2033.1|2027.1|25
1750839600000|2025-06-25 08:20:00|2034.1|2028.1|2035.4|2029.4|2035.4|2029.4|2033.4|2027.4|15
1750839900000|2025-06-25 08:25:00|2035.6|2029.6|2035.9|2029.9|2036.4|2030.4|2034.6|2028.6|23
1750840200000|2025-06-25 08:30:00|2036.1|2030.1|2036.9|2030.9|2036.9|2030.9|2036.1|2030.1|4
1750840500000|2025-06-25 08:35:00|2037.1|2031.1|2037.1|2031.1|2037.4|2031.4|2036.9|2030.9|20
1750840800000|2025-06-25 08:40:00|2036.9|2030.9|2038.6|2032.6|2038.6|2032.6|2036.9|2030.9|16
1750841100000|2025-06-25 08:45:00|2038.4|2032.4|2037.9|2031.9|2039.1|2033.1|2037.9|2031.9|9
1750841400000|2025-06-25 08:50:00|2038.1|2032.1|2037.4|2031.4|2038.6|2032.6|2037.4|2031.4|10
1750841700000|2025-06-25 08:55:00|2037.6|2031.6|2037.9|2031.9|2038.4|2032.4|2037.6|2031.6|14
1750842000000|2025-06-25 09:00:00|2038.1|2032.1|2037.4|2031.4|2038.6|2032.6|2037.4|2031.4|23
1750842300000|2025-06-25 09:05:00|2037.6|2031.6|2037.1|2031.1|2037.9|2031.9|2036.4|2030.4|17
1750842600000|2025-06-25 09:10:00|2037.4|2031.4|2036.6|2030.6|2037.6|2031.6|2036.4|2030.4|28
1750842900000|2025-06-25 09:15:00|2036.9|2030.9|2036.9|2030.9|2038.6|2032.6|2036.9|2030.9|14
1750843200000|2025-06-25 09:20:00|2037.1|2031.1|2036.6|2030.6|2038.1|2032.1|2036.4|2030.4|24
1750843500000|2025-06-25 09:25:00|2036.9|2030.9|2037.9|2031.9|2037.9|2031.9|2036.9|2030.9|5
1750843800000|2025-06-25 09:30:00|2037.4|2031.4|2037.1|2031.1|2037.9|2031.9|2036.9|2030.9|18
1750844100000|2025-06-25 09:35:00|2037.4|2031.4|2037.6|2031.6|2037.6|2031.6|2036|2030|25
1750844400000|2025-06-25 09:40:00|2037.9|2031.9|2037.6|2031.6|2038.6|2032.6|2037.4|2031.4|10
1750844700000|2025-06-25 09:45:00|2038.1|2032.1|2038.1|2032.1|2038.4|2032.4|2037.6|2031.6|12
1750845000000|2025-06-25 09:50:00|2038.4|2032.4|2039.4|2033.4|2040.1|2034.1|2038.4|2032.4|9
1750845300000|2025-06-25 09:55:00|2039.6|2033.6|2039.9|2033.9|2040.4|2034.4|2039.6|2033.6|6
1750845600000|2025-06-25 10:00:00|2040.9|2034.9|2039.9|2033.9|2040.9|2034.9|2039.6|2033.6|11
1750845900000|2025-06-25 10:05:00|2040.1|2034.1|2040.6|2034.6|2040.9|2034.9|2040.1|2034.1|15
1750846200000|2025-06-25 10:10:00|2040.4|2034.4|2041.4|2035.4|2041.6|2035.6|2039.9|2033.9|17
1750846500000|2025-06-25 10:15:00|2041.6|2035.6|2044.9|2038.9|2045.4|2039.4|2040.9|2034.9|54
1750846800000|2025-06-25 10:20:00|2045.1|2039.1|2048.5|2042.5|2049.8|2043.8|2045.1|2039.1|61
1750847100000|2025-06-25 10:25:00|2049.1|2043.1|2048.4|2042.4|2049.6|2043.6|2047.9|2041.9|24
1750847400000|2025-06-25 10:30:00|2048.6|2042.6|2050.4|2044.4|2051.4|2045.4|2048.6|2042.6|17
1750847700000|2025-06-25 10:35:00|2050.6|2044.6|2046.8|2040.8|2051.1|2045.1|2046.5|2040.5|37
1750848000000|2025-06-25 10:40:00|2047|2041|2047.6|2041.6|2048.6|2042.6|2046.6|2040.6|24
1750848300000|2025-06-25 10:45:00|2047.9|2041.9|2045.9|2039.9|2047.9|2041.9|2044.9|2038.9|27
1750848600000|2025-06-25 10:50:00|2046.1|2040.1|2045.6|2039.6|2046.9|2040.9|2045.6|2039.6|15
1750848900000|2025-06-25 10:55:00|2045.9|2039.9|2047.4|2041.4|2047.4|2041.4|2045.9|2039.9|11
1750849200000|2025-06-25 11:00:00|2047.6|2041.6|2046.4|2040.4|2047.6|2041.6|2045.9|2039.9|12
1750849500000|2025-06-25 11:05:00|2046.6|2040.6|2047.1|2041.1|2047.1|2041.1|2046.4|2040.4|9
1750849800000|2025-06-25 11:10:00|2047.4|2041.4|2045.9|2039.9|2047.4|2041.4|2045.4|2039.4|21
1750850100000|2025-06-25 11:15:00|2046.1|2040.1|2045.9|2039.9|2046.6|2040.6|2045.4|2039.4|16
1750850400000|2025-06-25 11:20:00|2046.1|2040.1|2047.6|2041.6|2047.8|2041.8|2046.1|2040.1|20
1750850700000|2025-06-25 11:25:00|2047.8|2041.8|2047.9|2041.9|2048.6|2042.6|2047.6|2041.6|13
1750851000000|2025-06-25 11:30:00|2047.6|2041.6|2046.6|2040.6|2048.1|2042.1|2046.4|2040.4|15
1750851300000|2025-06-25 11:35:00|2046.4|2040.4|2045.9|2039.9|2046.9|2040.9|2045.6|2039.6|50
1750851600000|2025-06-25 11:40:00|2046.1|2040.1|2046.6|2040.6|2046.6|2040.6|2045.1|2039.1|21
1750851900000|2025-06-25 11:45:00|2046.9|2040.9|2047.1|2041.1|2047.4|2041.4|2046.1|2040.1|13
1750852200000|2025-06-25 11:50:00|2047.4|2041.4|2045.6|2039.6|2047.9|2041.9|2044.6|2038.6|48
1750852500000|2025-06-25 11:55:00|2045.9|2039.9|2047.4|2041.4|2047.4|2041.4|2045.9|2039.9|17
1750852800000|2025-06-25 12:00:00|2047.6|2041.6|2049.1|2043.1|2050.1|2044.1|2047.6|2041.6|42
1750853100000|2025-06-25 12:05:00|2048.9|2042.9|2047.4|2041.4|2049.6|2043.6|2047.1|2041.1|26
1750853400000|2025-06-25 12:10:00|2047.6|2041.6|2046.6|2040.6|2048.4|2042.4|2046.4|2040.4|26
1750853700000|2025-06-25 12:15:00|2046.4|2040.4|2048.9|2042.9|2049.1|2043.1|2046.4|2040.4|12
1750854000000|2025-06-25 12:20:00|2049.1|2043.1|2048.4|2042.4|2049.1|2043.1|2048.1|2042.1|14
1750854300000|2025-06-25 12:25:00|2047.9|2041.9|2048.6|2042.6|2049.1|2043.1|2047.6|2041.6|32
1750854600000|2025-06-25 12:30:00|2048.4|2042.4|2046.6|2040.6|2048.6|2042.6|2046.4|2040.4|24
1750854900000|2025-06-25 12:35:00|2047.1|2041.1|2046.4|2040.4|2047.9|2041.9|2045.4|2039.4|26
1750855200000|2025-06-25 12:40:00|2046.6|2040.6|2046.6|2040.6|2047.6|2041.6|2046.4|2040.4|29
1750855500000|2025-06-25 12:45:00|2046.9|2040.9|2045.6|2039.6|2046.9|2040.9|2045.6|2039.6|9
1750855800000|2025-06-25 12:50:00|2045.9|2039.9|2046.1|2040.1|2046.4|2040.4|2045.4|2039.4|17
1750856100000|2025-06-25 12:55:00|2045.9|2039.9|2043.6|2037.6|2046.9|2040.9|2043.6|2037.6|40
1750856400000|2025-06-25 13:00:00|2043.9|2037.9|2042.6|2036.6|2044.3|2038.3|2040.3|2034.3|170
1750856700000|2025-06-25 13:05:00|2042.9|2036.9|2043.1|2037.1|2044.1|2038.1|2041.6|2035.6|70
1750857000000|2025-06-25 13:10:00|2043.4|2037.4|2045.4|2039.4|2045.4|2039.4|2042.6|2036.6|38
1750857300000|2025-06-25 13:15:00|2045.6|2039.6|2045.6|2039.6|2046.4|2040.4|2045.4|2039.4|14
1750857600000|2025-06-25 13:20:00|2045.9|2039.9|2046.4|2040.4|2046.6|2040.6|2045.4|2039.4|22
1750857900000|2025-06-25 13:25:00|2046.1|2040.1|2046.9|2040.9|2046.9|2040.9|2045.1|2039.1|15
1750858200000|2025-06-25 13:30:00|2046.4|2040.4|2044.4|2038.4|2046.6|2040.6|2044.1|2038.1|51
1750858500000|2025-06-25 13:35:00|2044.1|2038.1|2043.4|2037.4|2045.1|2039.1|2043.1|2037.1|20
1750858800000|2025-06-25 13:40:00|2043.6|2037.6|2043.4|2037.4|2044.9|2038.9|2043.4|2037.4|22
1750859100000|2025-06-25 13:45:00|2043.6|2037.6|2045.6|2039.6|2046.1|2040.1|2043.6|2037.6|23
1750859400000|2025-06-25 13:50:00|2045.4|2039.4|2044.9|2038.9|2045.6|2039.6|2044.4|2038.4|22
1750859700000|2025-06-25 13:55:00|2045.1|2039.1|2045.4|2039.4|2045.6|2039.6|2044.4|2038.4|21
1750860000000|2025-06-25 14:00:00|2045.1|2039.1|2045.6|2039.6|2045.9|2039.9|2044.9|2038.9|12
1750860300000|2025-06-25 14:05:00|2045.1|2039.1|2045.6|2039.6|2045.9|2039.9|2044.4|2038.4|14
1750860600000|2025-06-25 14:10:00|2045.4|2039.4|2044.6|2038.6|2045.6|2039.6|2044.4|2038.4|19
1750860900000|2025-06-25 14:15:00|2044.9|2038.9|2045.6|2039.6|2045.6|2039.6|2044.9|2038.9|16
1750861200000|2025-06-25 14:20:00|2045.4|2039.4|2045.6|2039.6|2046.1|2040.1|2045.1|2039.1|17
1750861500000|2025-06-25 14:25:00|2045.4|2039.4|2046.1|2040.1|2046.1|2040.1|2045.4|2039.4|12
1750861800000|2025-06-25 14:30:00|2046.4|2040.4|2045.4|2039.4|2046.4|2040.4|2044.9|2038.9|10
1750862100000|2025-06-25 14:35:00|2044.9|2038.9|2045.9|2039.9|2046.6|2040.6|2044.6|2038.6|20
1750862400000|2025-06-25 14:40:00|2045.6|2039.6|2046.4|2040.4|2046.4|2040.4|2044.4|2038.4|21
1750862700000|2025-06-25 14:45:00|2046.1|2040.1|2045.1|2039.1|2046.1|2040.1|2044.9|2038.9|13
1750863000000|2025-06-25 14:50:00|2045.4|2039.4|2045.4|2039.4|2045.6|2039.6|2044.6|2038.6|13
1750863300000|2025-06-25 14:55:00|2045.1|2039.1|2045.4|2039.4|2045.9|2039.9|2044.1|2038.1|25
1750863600000|2025-06-25 15:00:00|2045.1|2039.1|2042.6|2036.6|2045.4|2039.4|2041|2035|50
1750863900000|2025-06-25 15:05:00|2042.4|2036.4|2039.9|2033.9|2042.4|2036.4|2039.6|2033.6|32
1750864200000|2025-06-25 15:10:00|2040.1|2034.1|2040.4|2034.4|2041.6|2035.6|2039.9|2033.9|27
1750864500000|2025-06-25 15:15:00|2040.6|2034.6|2037.4|2031.4|2040.9|2034.9|2036.9|2030.9|44
1750864800000|2025-06-25 15:20:00|2037.6|2031.6|2038.1|2032.1|2038.9|2032.9|2035.9|2029.9|44
1750865100000|2025-06-25 15:25:00|2038.4|2032.4|2038.6|2032.6|2039.4|2033.4|2038.4|2032.4|22
1750865400000|2025-06-25 15:30:00|2038.9|2032.9|2037.9|2031.9|2039.4|2033.4|2037.9|2031.9|11
1750865700000|2025-06-25 15:35:00|2038.1|2032.1|2038.9|2032.9|2039.9|2033.9|2038.1|2032.1|28
1750866000000|2025-06-25 15:40:00|2037.6|2031.6|2037.4|2031.4|2038.4|2032.4|2037.1|2031.1|24
1750866300000|2025-06-25 15:45:00|2037.6|2031.6|2036.9|2030.9|2039.6|2033.6|2036.9|2030.9|38
1750866600000|2025-06-25 15:50:00|2037.1|2031.1|2036.1|2030.1|2039.9|2033.9|2034.9|2028.9|57
1750866900000|2025-06-25 15:55:00|2035.9|2029.9|2030.9|2024.9|2038.5|2032.5|2030.9|2024.9|170
1750867200000|2025-06-25 16:00:00|2031.5|2025.5|2032.1|2026.1|2034.4|2028.4|2031.5|2025.5|47
1750867500000|2025-06-25 16:05:00|2032.4|2026.4|2032.1|2026.1|2032.4|2026.4|2031.6|2025.6|12
1750867800000|2025-06-25 16:10:00|2032.4|2026.4|2033.6|2027.6|2033.9|2027.9|2032.4|2026.4|9
1750868400000|2025-06-25 16:20:00|2033.9|2027.9|2036.9|2030.9|2036.9|2030.9|2033.9|2027.9|27
1750868700000|2025-06-25 16:25:00|2037.1|2031.1|2037.6|2031.6|2038.1|2032.1|2036.9|2030.9|27
1750869000000|2025-06-25 16:30:00|2037.4|2031.4|2037.6|2031.6|2038.6|2032.6|2037.1|2031.1|9
1750869300000|2025-06-25 16:35:00|2037.9|2031.9|2038.1|2032.1|2038.1|2032.1|2037.9|2031.9|2
1750869600000|2025-06-25 16:40:00|2038.6|2032.6|2038.4|2032.4|2038.6|2032.6|2038.4|2032.4|2
1750869900000|2025-06-25 16:45:00|2038.1|2032.1|2038.4|2032.4|2038.4|2032.4|2038.1|2032.1|2
1750870200000|2025-06-25 16:50:00|2038.1|2032.1|2037.4|2031.4|2038.1|2032.1|2037.4|2031.4|3
1750870500000|2025-06-25 16:55:00|2037.1|2031.1|2034.8|2028.8|2037.4|2031.4|2034.3|2028.3|19
1750870800000|2025-06-25 17:00:00|2035|2029|2035.5|2029.5|2036.3|2030.3|2035|2029|9
1750871400000|2025-06-25 17:10:00|2035.3|2029.3|2034.8|2028.8|2035.3|2029.3|2034.8|2028.8|3
1750872000000|2025-06-25 17:20:00|2034.5|2028.5|2032.9|2026.9|2034.5|2028.5|2032.9|2026.9|4
1750872300000|2025-06-25 17:25:00|2032.6|2026.6|2033.6|2027.6|2033.6|2027.6|2032.6|2026.6|9
1750872900000|2025-06-25 17:35:00|2033.9|2027.9|2034|2028|2034|2028|2033.6|2027.6|5
1750873500000|2025-06-25 17:45:00|2034.3|2028.3|2034.3|2028.3|2034.3|2028.3|2034.3|2028.3|1
1750874100000|2025-06-25 17:55:00|2034.5|2028.5|2042.3|2023.5|2042.3|2028.5|2034.3|2022|5
1750896000000|2025-06-26 00:00:00|2033.6|2027.6|2033.9|2027.9|2033.9|2027.9|2033.6|2027.6|3
1750896300000|2025-06-26 00:05:00|2033.8|2027.8|2034.5|2028.5|2034.5|2028.5|2033.8|2027.8|3
1750896600000|2025-06-26 00:10:00|2035|2029|2034.8|2028.8|2035|2029|2034.8|2028.8|2
1750897500000|2025-06-26 00:25:00|2034.6|2028.6|2035.1|2029.1|2035.1|2029.1|2034.5|2028.5|4
1750897800000|2025-06-26 00:30:00|2035|2029|2035.3|2029.3|2035.3|2029.3|2035|2029|3
1750898100000|2025-06-26 00:35:00|2035.1|2029.1|2035.3|2029.3|2035.3|2029.3|2035.1|2029.1|2
1750898700000|2025-06-26 00:45:00|2036.3|2030.3|2044|2038|2045|2039|2036.3|2030.3|21
1750899000000|2025-06-26 00:50:00|2043.3|2037.3|2038.4|2032.4|2043.3|2037.3|2038.4|2032.4|11
1750899300000|2025-06-26 00:55:00|2037.3|2031.3|2037|2031|2039|2033|2037|2031|12
1750899600000|2025-06-26 01:00:00|2037.3|2031.3|2039.6|2033.6|2039.6|2033.6|2037|2031|20
1750899900000|2025-06-26 01:05:00|2039.4|2033.4|2036.8|2030.8|2039.6|2033.6|2036.8|2030.8|15
1750900200000|2025-06-26 01:10:00|2035.9|2029.9|2041.5|2035.5|2041.9|2035.9|2035.9|2029.9|23
1750900500000|2025-06-26 01:15:00|2041.9|2035.9|2042.1|2036.1|2042.4|2036.4|2041.5|2035.5|14
1750900800000|2025-06-26 01:20:00|2042.3|2036.3|2043|2037|2043|2037|2041.9|2035.9|25
1750901100000|2025-06-26 01:25:00|2042.9|2036.9|2043.1|2037.1|2043.1|2037.1|2042.3|2036.3|17
1750901400000|2025-06-26 01:30:00|2042.9|2036.9|2044|2038|2044.1|2038.1|2042.8|2036.8|13
1750901700000|2025-06-26 01:35:00|2044.1|2038.1|2043.3|2037.3|2044.1|2038.1|2043|2037|10
1750902000000|2025-06-26 01:40:00|2043.4|2037.4|2043.4|2037.4|2043.5|2037.5|2042.9|2036.9|14
1750902300000|2025-06-26 01:45:00|2043.6|2037.6|2043.9|2037.9|2044.4|2038.4|2043.4|2037.4|11
1750902600000|2025-06-26 01:50:00|2044.1|2038.1|2044.3|2038.3|2044.6|2038.6|2044.1|2038.1|10
1750902900000|2025-06-26 01:55:00|2044.5|2038.5|2044.8|2038.8|2044.8|2038.8|2044.5|2038.5|2
1750903200000|2025-06-26 02:00:00|2044.9|2038.9|2045.8|2039.8|2045.8|2039.8|2044.9|2038.9|9
1750903500000|2025-06-26 02:05:00|2045.9|2039.9|2046|2040|2047.5|2041.5|2045.9|2039.9|26
1750903800000|2025-06-26 02:10:00|2046.3|2040.3|2044.9|2038.9|2046.4|2040.4|2044.8|2038.8|25
1750904100000|2025-06-26 02:15:00|2045.3|2039.3|2046|2040|2046.8|2040.8|2044.9|2038.9|12
1750904400000|2025-06-26 02:20:00|2045.8|2039.8|2045.8|2039.8|2046.4|2040.4|2045.4|2039.4|14
1750904700000|2025-06-26 02:25:00|2045.6|2039.6|2046|2040|2046.3|2040.3|2045.4|2039.4|9
1750905000000|2025-06-26 02:30:00|2046.3|2040.3|2045.4|2039.4|2046.3|2040.3|2044.9|2038.9|28
1750905300000|2025-06-26 02:35:00|2045.5|2039.5|2046.5|2040.5|2046.5|2040.5|2045.5|2039.5|12
1750905600000|2025-06-26 02:40:00|2046.4|2040.4|2044.5|2038.5|2046.5|2040.5|2044.4|2038.4|21
1750905900000|2025-06-26 02:45:00|2044.8|2038.8|2045|2039|2046.4|2040.4|2044.8|2038.8|14
1750906200000|2025-06-26 02:50:00|2044.8|2038.8|2046.1|2040.1|2047.1|2041.1|2044.8|2038.8|16
1750906500000|2025-06-26 02:55:00|2046|2040|2046.4|2040.4|2046.4|2040.4|2045.9|2039.9|5
1750906800000|2025-06-26 03:00:00|2046.1|2040.1|2046.1|2040.1|2046.4|2040.4|2046.1|2040.1|5
1750907100000|2025-06-26 03:05:00|2046.4|2040.4|2045.8|2039.8|2046.4|2040.4|2044.9|2038.9|6
1750907400000|2025-06-26 03:10:00|2046.6|2040.6|2046.6|2040.6|2047.3|2041.3|2046.6|2040.6|8
1750907700000|2025-06-26 03:15:00|2046.9|2040.9|2046.9|2040.9|2047.1|2041.1|2046.9|2040.9|3
1750908000000|2025-06-26 03:20:00|2047.1|2041.1|2046.9|2040.9|2047.1|2041.1|2046.9|2040.9|8
1750908300000|2025-06-26 03:25:00|2047.1|2041.1|2047|2041|2047.1|2041.1|2046.6|2040.6|21
1750908600000|2025-06-26 03:30:00|2047.1|2041.1|2046.9|2040.9|2047.1|2041.1|2046.9|2040.9|4
1750908900000|2025-06-26 03:35:00|2047.1|2041.1|2047.1|2041.1|2047.1|2041.1|2047.1|2041.1|1
1750909200000|2025-06-26 03:40:00|2046.9|2040.9|2047.1|2041.1|2047.6|2041.6|2046.9|2040.9|7
1750909500000|2025-06-26 03:45:00|2047|2041|2047.1|2041.1|2047.1|2041.1|2047|2041|2
1750909800000|2025-06-26 03:50:00|2047.4|2041.4|2047.4|2041.4|2047.4|2041.4|2047.4|2041.4|1
1750910400000|2025-06-26 04:00:00|2047.1|2041.1|2046.8|2040.8|2047.1|2041.1|2046.8|2040.8|6
1750910700000|2025-06-26 04:05:00|2046.9|2040.9|2047.1|2041.1|2047.4|2041.4|2046.9|2040.9|10
1750911000000|2025-06-26 04:10:00|2047|2041|2047.1|2041.1|2047.1|2041.1|2047|2041|2
1750911300000|2025-06-26 04:15:00|2047|2041|2047|2041|2047|2041|2047|2041|1
1750911600000|2025-06-26 04:20:00|2047.1|2041.1|2047|2041|2047.1|2041.1|2047|2041|2
1750911900000|2025-06-26 04:25:00|2047.1|2041.1|2047.1|2041.1|2047.1|2041.1|2047.1|2041.1|1
1750912200000|2025-06-26 04:30:00|2047.4|2041.4|2047.5|2041.5|2047.6|2041.6|2047.4|2041.4|6
1750912500000|2025-06-26 04:35:00|2047.6|2041.6|2047.6|2041.6|2047.6|2041.6|2047.6|2041.6|1
1750913100000|2025-06-26 04:45:00|2047.4|2041.4|2047|2041|2047.4|2041.4|2047|2041|4
1750913400000|2025-06-26 04:50:00|2047.3|2041.3|2047.3|2041.3|2047.3|2041.3|2047.3|2041.3|1
1750913700000|2025-06-26 04:55:00|2047.4|2041.4|2047.3|2041.3|2047.4|2041.4|2047.3|2041.3|6
1750914000000|2025-06-26 05:00:00|2047.4|2041.4|2046.5|2040.5|2047.4|2041.4|2046.3|2040.3|7
1750914300000|2025-06-26 05:05:00|2046.6|2040.6|2046.8|2040.8|2046.8|2040.8|2046.5|2040.5|4
1750914600000|2025-06-26 05:10:00|2046.5|2040.5|2046.8|2040.8|2046.8|2040.8|2046.5|2040.5|2
1750914900000|2025-06-26 05:15:00|2046.5|2040.5|2046.6|2040.6|2046.6|2040.6|2046.5|2040.5|6
1750915200000|2025-06-26 05:20:00|2046.8|2040.8|2046.6|2040.6|2046.8|2040.8|2046.5|2040.5|3
1750915500000|2025-06-26 05:25:00|2046.8|2040.8|2046.8|2040.8|2046.9|2040.9|2046.8|2040.8|3
1750915800000|2025-06-26 05:30:00|2046.5|2040.5|2046|2040|2046.5|2040.5|2045.9|2039.9|8
1750916100000|2025-06-26 05:35:00|2046.3|2040.3|2047.5|2041.5|2047.5|2041.5|2046.3|2040.3|8
1750916400000|2025-06-26 05:40:00|2047.6|2041.6|2047.8|2041.8|2048.1|2042.1|2047.6|2041.6|8
1750916700000|2025-06-26 05:45:00|2048|2042|2047.5|2041.5|2048.4|2042.4|2047|2041|10
1750917000000|2025-06-26 05:50:00|2047.3|2041.3|2047.3|2041.3|2047.3|2041.3|2047.3|2041.3|1
1750917300000|2025-06-26 05:55:00|2047.5|2041.5|2047|2041|2048.1|2042.1|2047|2041|9
1750917600000|2025-06-26 06:00:00|2046.8|2040.8|2046.1|2040.1|2047.3|2041.3|2045|2039|34
1750917900000|2025-06-26 06:05:00|2045.9|2039.9|2047.1|2041.1|2047.1|2041.1|2045.6|2039.6|15
1750918200000|2025-06-26 06:10:00|2047.4|2041.4|2047.4|2041.4|2047.6|2041.6|2046.6|2040.6|28
1750918500000|2025-06-26 06:15:00|2047.6|2041.6|2047.5|2041.5|2047.8|2041.8|2047.3|2041.3|9
1750918800000|2025-06-26 06:20:00|2047.3|2041.3|2047.3|2041.3|2047.5|2041.5|2046.9|2040.9|15
1750919100000|2025-06-26 06:25:00|2047.4|2041.4|2047.5|2041.5|2047.5|2041.5|2046.4|2040.4|32
1750919400000|2025-06-26 06:30:00|2047.8|2041.8|2048|2042|2049.1|2043.1|2047.5|2041.5|21
1750919700000|2025-06-26 06:35:00|2047.9|2041.9|2047.8|2041.8|2048|2042|2046.9|2040.9|23
1750920000000|2025-06-26 06:40:00|2048|2042|2048|2042|2048.3|2042.3|2048|2042|5
1750920300000|2025-06-26 06:45:00|2048.1|2042.1|2047.9|2041.9|2048.1|2042.1|2047.6|2041.6|7
1750920600000|2025-06-26 06:50:00|2048|2042|2049.6|2043.6|2049.6|2043.6|2048|2042|50
1750920900000|2025-06-26 06:55:00|2049.9|2043.9|2049.9|2043.9|2050.1|2044.1|2048.8|2042.8|21
1750921200000|2025-06-26 07:00:00|2050.1|2044.1|2049.5|2043.5|2051.6|2045.6|2049|2043|48
1750921500000|2025-06-26 07:05:00|2049.6|2043.6|2052.4|2046.4|2052.6|2046.6|2049.6|2043.6|21
1750921800000|2025-06-26 07:10:00|2051.6|2045.6|2051.9|2045.9|2051.9|2045.9|2050.6|2044.6|15
1750922100000|2025-06-26 07:15:00|2052.1|2046.1|2052.1|2046.1|2052.4|2046.4|2051.6|2045.6|13
1750922400000|2025-06-26 07:20:00|2051.9|2045.9|2051.4|2045.4|2052.4|2046.4|2050.9|2044.9|21
1750922700000|2025-06-26 07:25:00|2051.6|2045.6|2052.1|2046.1|2052.1|2046.1|2051.4|2045.4|21
1750923000000|2025-06-26 07:30:00|2052.4|2046.4|2051.1|2045.1|2052.4|2046.4|2050.6|2044.6|28
1750923300000|2025-06-26 07:35:00|2050.9|2044.9|2050.4|2044.4|2050.9|2044.9|2049.9|2043.9|23
1750923600000|2025-06-26 07:40:00|2050.6|2044.6|2050.4|2044.4|2050.9|2044.9|2049.4|2043.4|15
1750923900000|2025-06-26 07:45:00|2050.1|2044.1|2050.6|2044.6|2051.4|2045.4|2049.9|2043.9|17
1750924200000|2025-06-26 07:50:00|2050.4|2044.4|2050.6|2044.6|2050.9|2044.9|2049.9|2043.9|16
1750924500000|2025-06-26 07:55:00|2050.1|2044.1|2051.1|2045.1|2051.4|2045.4|2048.3|2042.3|27
1750924800000|2025-06-26 08:00:00|2051.4|2045.4|2051.1|2045.1|2052.4|2046.4|2050.1|2044.1|35
1750925100000|2025-06-26 08:05:00|2051.4|2045.4|2051.6|2045.6|2051.9|2045.9|2051.1|2045.1|15
1750925400000|2025-06-26 08:10:00|2051.9|2045.9|2051.4|2045.4|2052.6|2046.6|2050.9|2044.9|33
1750925700000|2025-06-26 08:15:00|2051.1|2045.1|2050.6|2044.6|2051.1|2045.1|2049.9|2043.9|17
1750926000000|2025-06-26 08:20:00|2050.4|2044.4|2050.6|2044.6|2051.1|2045.1|2049.6|2043.6|19
1750926300000|2025-06-26 08:25:00|2050.4|2044.4|2049.9|2043.9|2051.1|2045.1|2049.4|2043.4|16
1750926600000|2025-06-26 08:30:00|2050.1|2044.1|2048.9|2042.9|2050.4|2044.4|2048.6|2042.6|22
1750926900000|2025-06-26 08:35:00|2048.6|2042.6|2048.6|2042.6|2049.6|2043.6|2047.6|2041.6|44
1750927200000|2025-06-26 08:40:00|2048.4|2042.4|2048.6|2042.6|2048.9|2042.9|2048.1|2042.1|12
1750927500000|2025-06-26 08:45:00|2048.9|2042.9|2049.9|2043.9|2050.6|2044.6|2048.9|2042.9|30
1750927800000|2025-06-26 08:50:00|2049.6|2043.6|2049.6|2043.6|2049.6|2043.6|2048.9|2042.9|25
1750928100000|2025-06-26 08:55:00|2049.9|2043.9|2051.1|2045.1|2051.4|2045.4|2049.9|2043.9|19
1750928400000|2025-06-26 09:00:00|2051.4|2045.4|2050.4|2044.4|2051.9|2045.9|2049.6|2043.6|27
1750928700000|2025-06-26 09:05:00|2050.6|2044.6|2050.6|2044.6|2051.6|2045.6|2050.4|2044.4|17
1750929000000|2025-06-26 09:10:00|2050.9|2044.9|2049.6|2043.6|2051.1|2045.1|2049.4|2043.4|25
1750929300000|2025-06-26 09:15:00|2049.9|2043.9|2050.1|2044.1|2051.1|2045.1|2048.9|2042.9|20
1750929600000|2025-06-26 09:20:00|2049.9|2043.9|2047.5|2041.5|2050.1|2044.1|2047.3|2041.3|30
1750929900000|2025-06-26 09:25:00|2047.6|2041.6|2045.4|2039.4|2049|2043|2045.4|2039.4|24
1750930200000|2025-06-26 09:30:00|2045.6|2039.6|2043.1|2037.1|2045.6|2039.6|2042.6|2036.6|29
1750930500000|2025-06-26 09:35:00|2043.4|2037.4|2042.6|2036.6|2044.1|2038.1|2042.6|2036.6|17
1750930800000|2025-06-26 09:40:00|2042.1|2036.1|2043.4|2037.4|2043.6|2037.6|2041.9|2035.9|16
1750931100000|2025-06-26 09:45:00|2043.6|2037.6|2044.9|2038.9|2044.9|2038.9|2043.4|2037.4|13
1750931400000|2025-06-26 09:50:00|2045.1|2039.1|2046.6|2040.6|2046.6|2040.6|2045.1|2039.1|13
1750931700000|2025-06-26 09:55:00|2046.4|2040.4|2046.9|2040.9|2047.1|2041.1|2045.9|2039.9|15
1750932000000|2025-06-26 10:00:00|2046.6|2040.6|2046.4|2040.4|2046.9|2040.9|2046.1|2040.1|7
1750932300000|2025-06-26 10:05:00|2046.6|2040.6|2046.9|2040.9|2047.6|2041.6|2046.6|2040.6|11
1750932600000|2025-06-26 10:10:00|2047.1|2041.1|2046.9|2040.9|2047.4|2041.4|2046.4|2040.4|16
1750932900000|2025-06-26 10:15:00|2046.6|2040.6|2047.1|2041.1|2047.1|2041.1|2046.1|2040.1|13
1750933200000|2025-06-26 10:20:00|2047.4|2041.4|2047.1|2041.1|2047.4|2041.4|2046.1|2040.1|7
1750933500000|2025-06-26 10:25:00|2046.9|2040.9|2047.6|2041.6|2047.6|2041.6|2046.6|2040.6|6
1750933800000|2025-06-26 10:30:00|2047.9|2041.9|2046.4|2040.4|2048.6|2042.6|2045.9|2039.9|25
1750934100000|2025-06-26 10:35:00|2046.1|2040.1|2046.6|2040.6|2047.6|2041.6|2046.1|2040.1|27
1750934400000|2025-06-26 10:40:00|2046.4|2040.4|2045.6|2039.6|2046.6|2040.6|2045.4|2039.4|20
1750934700000|2025-06-26 10:45:00|2045.4|2039.4|2046.4|2040.4|2047.1|2041.1|2045.1|2039.1|18
1750935000000|2025-06-26 10:50:00|2046.1|2040.1|2046.6|2040.6|2047.6|2041.6|2045.9|2039.9|12
1750935300000|2025-06-26 10:55:00|2046.4|2040.4|2047.1|2041.1|2047.1|2041.1|2046.4|2040.4|4
1750935600000|2025-06-26 11:00:00|2047.4|2041.4|2048.1|2042.1|2048.1|2042.1|2046.9|2040.9|19
1750935900000|2025-06-26 11:05:00|2048.4|2042.4|2047.1|2041.1|2048.6|2042.6|2046.9|2040.9|28
1750936200000|2025-06-26 11:10:00|2047.4|2041.4|2046.6|2040.6|2048.4|2042.4|2046.6|2040.6|17
1750936500000|2025-06-26 11:15:00|2046.4|2040.4|2046.6|2040.6|2046.6|2040.6|2046.1|2040.1|10
1750936800000|2025-06-26 11:20:00|2046.9|2040.9|2047.1|2041.1|2047.1|2041.1|2046.4|2040.4|8
1750937100000|2025-06-26 11:25:00|2047.4|2041.4|2047.1|2041.1|2047.4|2041.4|2046.9|2040.9|6
1750937400000|2025-06-26 11:30:00|2047.4|2041.4|2048.4|2042.4|2048.6|2042.6|2046.9|2040.9|14
1750937700000|2025-06-26 11:35:00|2048.9|2042.9|2047.1|2041.1|2048.9|2042.9|2047.1|2041.1|11
1750938000000|2025-06-26 11:40:00|2046.9|2040.9|2047.1|2041.1|2047.9|2041.9|2046.1|2040.1|17
1750938300000|2025-06-26 11:45:00|2047.4|2041.4|2045|2039|2047.4|2041.4|2044|2038|37
1750938600000|2025-06-26 11:50:00|2045.3|2039.3|2044.9|2038.9|2045.3|2039.3|2043.4|2037.4|39
1750938900000|2025-06-26 11:55:00|2045.1|2039.1|2044.4|2038.4|2045.4|2039.4|2043.6|2037.6|24
1750939200000|2025-06-26 12:00:00|2044.6|2038.6|2043.6|2037.6|2046.1|2040.1|2043.6|2037.6|20
1750939500000|2025-06-26 12:05:00|2043.9|2037.9|2044.9|2038.9|2045.4|2039.4|2043.9|2037.9|14
1750939800000|2025-06-26 12:10:00|2045.1|2039.1|2043.6|2037.6|2045.6|2039.6|2043.1|2037.1|25
1750940100000|2025-06-26 12:15:00|2043.9|2037.9|2044.4|2038.4|2044.4|2038.4|2043.6|2037.6|5
1750940400000|2025-06-26 12:20:00|2044.6|2038.6|2045.6|2039.6|2045.6|2039.6|2043.6|2037.6|22
1750940700000|2025-06-26 12:25:00|2045.9|2039.9|2045.9|2039.9|2046.6|2040.6|2045.9|2039.9|8
1750941000000|2025-06-26 12:30:00|2045.6|2039.6|2045.4|2039.4|2045.9|2039.9|2044.4|2038.4|25
1750941300000|2025-06-26 12:35:00|2045.1|2039.1|2045.9|2039.9|2046.4|2040.4|2045.1|2039.1|18
1750941600000|2025-06-26 12:40:00|2046.1|2040.1|2045.9|2039.9|2046.6|2040.6|2045.6|2039.6|14
1750941900000|2025-06-26 12:45:00|2046.1|2040.1|2045.4|2039.4|2046.1|2040.1|2045.1|2039.1|13
1750942200000|2025-06-26 12:50:00|2045.6|2039.6|2044.4|2038.4|2045.9|2039.9|2043.9|2037.9|20
1750942500000|2025-06-26 12:55:00|2044.1|2038.1|2044.1|2038.1|2045.4|2039.4|2043.9|2037.9|22
1750942800000|2025-06-26 13:00:00|2044.4|2038.4|2043.9|2037.9|2045.6|2039.6|2042.3|2036.3|83
1750943100000|2025-06-26 13:05:00|2044.1|2038.1|2045.1|2039.1|2045.6|2039.6|2043.4|2037.4|49
1750943400000|2025-06-26 13:10:00|2044.9|2038.9|2043.9|2037.9|2044.9|2038.9|2042.6|2036.6|45
1750943700000|2025-06-26 13:15:00|2044.1|2038.1|2043.4|2037.4|2044.4|2038.4|2042.4|2036.4|35
1750944000000|2025-06-26 13:20:00|2043.1|2037.1|2043.6|2037.6|2044.9|2038.9|2043.1|2037.1|29
1750944300000|2025-06-26 13:25:00|2042.9|2036.9|2042.1|2036.1|2043.1|2037.1|2041.9|2035.9|32
1750944600000|2025-06-26 13:30:00|2042.4|2036.4|2045.4|2039.4|2045.6|2039.6|2042.4|2036.4|31
1750944900000|2025-06-26 13:35:00|2045.1|2039.1|2041.4|2035.4|2045.1|2039.1|2039.9|2033.9|36
1750945200000|2025-06-26 13:40:00|2041.5|2035.5|2042.9|2036.9|2042.9|2036.9|2041.4|2035.4|22
1750945500000|2025-06-26 13:45:00|2042.6|2036.6|2040.1|2034.1|2043.1|2037.1|2040.1|2034.1|21
1750945800000|2025-06-26 13:50:00|2040.4|2034.4|2042.6|2036.6|2042.9|2036.9|2040.4|2034.4|12
1750946100000|2025-06-26 13:55:00|2042.4|2036.4|2042.6|2036.6|2042.9|2036.9|2042.1|2036.1|12
1750946400000|2025-06-26 14:00:00|2042.9|2036.9|2042.9|2036.9|2043.1|2037.1|2042.1|2036.1|12
1750946700000|2025-06-26 14:05:00|2043.1|2037.1|2042.9|2036.9|2044.1|2038.1|2041.9|2035.9|46
1750947000000|2025-06-26 14:10:00|2042.6|2036.6|2044.4|2038.4|2044.4|2038.4|2042.6|2036.6|16
1750947300000|2025-06-26 14:15:00|2044.1|2038.1|2044.1|2038.1|2044.6|2038.6|2043.4|2037.4|9
1750947600000|2025-06-26 14:20:00|2043.9|2037.9|2043.1|2037.1|2044.1|2038.1|2042.1|2036.1|22
1750947900000|2025-06-26 14:25:00|2043.4|2037.4|2043.1|2037.1|2043.6|2037.6|2042.4|2036.4|16
1750948200000|2025-06-26 14:30:00|2043.4|2037.4|2043.4|2037.4|2044.4|2038.4|2043.4|2037.4|16
1750948500000|2025-06-26 14:35:00|2043.6|2037.6|2043.6|2037.6|2044.4|2038.4|2043.1|2037.1|13
1750948800000|2025-06-26 14:40:00|2043.4|2037.4|2044.9|2038.9|2044.9|2038.9|2043.4|2037.4|33
1750949100000|2025-06-26 14:45:00|2045.1|2039.1|2045.1|2039.1|2045.1|2039.1|2043.4|2037.4|14
1750949400000|2025-06-26 14:50:00|2045.6|2039.6|2044.1|2038.1|2045.6|2039.6|2043.9|2037.9|23
1750949700000|2025-06-26 14:55:00|2043.9|2037.9|2044.6|2038.6|2044.6|2038.6|2043.9|2037.9|16
1750950000000|2025-06-26 15:00:00|2044.9|2038.9|2044.4|2038.4|2044.9|2038.9|2044.1|2038.1|8
1750950300000|2025-06-26 15:05:00|2044.6|2038.6|2045.1|2039.1|2045.1|2039.1|2044.4|2038.4|17
1750950600000|2025-06-26 15:10:00|2045.4|2039.4|2045.4|2039.4|2045.4|2039.4|2044.9|2038.9|8
1750950900000|2025-06-26 15:15:00|2045.6|2039.6|2044.1|2038.1|2045.6|2039.6|2043.4|2037.4|39
1750951200000|2025-06-26 15:20:00|2042.9|2036.9|2043.6|2037.6|2043.9|2037.9|2042.1|2036.1|22
1750951500000|2025-06-26 15:25:00|2043.4|2037.4|2043.6|2037.6|2044.1|2038.1|2042.1|2036.1|38
1750951800000|2025-06-26 15:30:00|2043.4|2037.4|2042.6|2036.6|2043.4|2037.4|2042.6|2036.6|13
1750952100000|2025-06-26 15:35:00|2042.4|2036.4|2042.6|2036.6|2043.6|2037.6|2042.4|2036.4|11
1750952400000|2025-06-26 15:40:00|2042.9|2036.9|2042.1|2036.1|2042.9|2036.9|2041.6|2035.6|18
1750952700000|2025-06-26 15:45:00|2042.6|2036.6|2041.1|2035.1|2043.4|2037.4|2041.1|2035.1|14
1750953000000|2025-06-26 15:50:00|2041.4|2035.4|2041.6|2035.6|2043.1|2037.1|2041.4|2035.4|19
1750953300000|2025-06-26 15:55:00|2042.4|2036.4|2042.1|2036.1|2042.6|2036.6|2040.4|2034.4|41
1750953600000|2025-06-26 16:00:00|2042.4|2036.4|2042.9|2036.9|2043.4|2037.4|2042.1|2036.1|16
1750953900000|2025-06-26 16:05:00|2043.1|2037.1|2043.4|2037.4|2043.4|2037.4|2043.1|2037.1|2
1750954200000|2025-06-26 16:10:00|2043.1|2037.1|2044.1|2038.1|2044.1|2038.1|2043.1|2037.1|4
1750954500000|2025-06-26 16:15:00|2043.9|2037.9|2045.4|2039.4|2045.6|2039.6|2043.9|2037.9|11
1750954800000|2025-06-26 16:20:00|2045.6|2039.6|2045.9|2039.9|2046.1|2040.1|2045.6|2039.6|6
1750955100000|2025-06-26 16:25:00|2046.1|2040.1|2045.9|2039.9|2046.1|2040.1|2045.4|2039.4|10
1750955400000|2025-06-26 16:30:00|2045.6|2039.6|2045.1|2039.1|2045.6|2039.6|2045.1|2039.1|3
1750955700000|2025-06-26 16:35:00|2044.9|2038.9|2044.9|2038.9|2044.9|2038.9|2044.9|2038.9|1
1750956600000|2025-06-26 16:50:00|2044.6|2038.6|2043.9|2037.9|2044.6|2038.6|2043.9|2037.9|6
1750956900000|2025-06-26 16:55:00|2044|2038|2044.3|2038.3|2044.6|2038.6|2042.9|2036.9|11
1750957200000|2025-06-26 17:00:00|2044.1|2038.1|2044.4|2038.4|2044.4|2038.4|2044.1|2038.1|3
1750957500000|2025-06-26 17:05:00|2044.3|2038.3|2044.1|2038.1|2044.3|2038.3|2044.1|2038.1|2
1750957800000|2025-06-26 17:10:00|2044|2038|2044.1|2038.1|2044.1|2038.1|2044|2038|2
1750958400000|2025-06-26 17:20:00|2044.3|2038.3|2043|2037|2044.3|2038.3|2043|2037|3
1750959000000|2025-06-26 17:30:00|2043.3|2037.3|2043.3|2037.3|2043.3|2037.3|2043.3|2037.3|1
1750959900000|2025-06-26 17:45:00|2043|2037|2042.9|2036.9|2043|2037|2042.9|2036.9|2
1750960200000|2025-06-26 17:50:00|2042.1|2036.1|2042.3|2036.3|2042.5|2036.5|2042|2036|6
1750960500000|2025-06-26 17:55:00|2042.5|2036.5|2049.5|2030.8|2049.5|2036.5|2042.4|2030|4
1750982400000|2025-06-27 00:00:00|2043.9|2037.9|2042.8|2036.8|2044.4|2038.4|2042.8|2036.8|8
1750982700000|2025-06-27 00:05:00|2043|2037|2044.1|2038.1|2045|2039|2043|2037|13
1750983000000|2025-06-27 00:10:00|2044.5|2038.5|2044.6|2038.6|2045|2039|2044.1|2038.1|6
1750983300000|2025-06-27 00:15:00|2044.9|2038.9|2044.6|2038.6|2044.9|2038.9|2044.6|2038.6|2
1750984200000|2025-06-27 00:30:00|2044.5|2038.5|2044.1|2038.1|2044.5|2038.5|2044.1|2038.1|2
1750985100000|2025-06-27 00:45:00|2042.8|2036.8|2042.5|2036.5|2042.8|2036.8|2042.5|2036.5|3
1750985400000|2025-06-27 00:50:00|2042.6|2036.6|2042.5|2036.5|2042.6|2036.6|2042.5|2036.5|2
1750985700000|2025-06-27 00:55:00|2042.3|2036.3|2041.8|2035.8|2042.3|2036.3|2041.8|2035.8|2
1750986000000|2025-06-27 01:00:00|2042|2036|2039.9|2033.9|2043.8|2037.8|2039.9|2033.9|34
1750986300000|2025-06-27 01:05:00|2039|2033|2040.9|2034.9|2042.9|2036.9|2039|2033|36
1750986600000|2025-06-27 01:10:00|2040.3|2034.3|2040.3|2034.3|2040.9|2034.9|2039.5|2033.5|20
1750986900000|2025-06-27 01:15:00|2040.5|2034.5|2040|2034|2040.8|2034.8|2039.9|2033.9|14
1750987200000|2025-06-27 01:20:00|2040.3|2034.3|2041.5|2035.5|2041.5|2035.5|2040.3|2034.3|10
1750987500000|2025-06-27 01:25:00|2041.9|2035.9|2041.6|2035.6|2042.3|2036.3|2041.3|2035.3|26
1750987800000|2025-06-27 01:30:00|2041.5|2035.5|2040|2034|2042|2036|2039.4|2033.4|49
1750988100000|2025-06-27 01:35:00|2040.1|2034.1|2040.3|2034.3|2040.3|2034.3|2040|2034|5
1750988400000|2025-06-27 01:40:00|2040.5|2034.5|2041.9|2035.9|2042.3|2036.3|2040.5|2034.5|24
1750988700000|2025-06-27 01:45:00|2042|2036|2042.3|2036.3|2042.6|2036.6|2042|2036|12
1750989000000|2025-06-27 01:50:00|2042.4|2036.4|2042.8|2036.8|2043.3|2037.3|2042.3|2036.3|20
1750989300000|2025-06-27 01:55:00|2042.9|2036.9|2041.4|2035.4|2043|2037|2041.4|2035.4|19
1750989600000|2025-06-27 02:00:00|2041.3|2035.3|2043.8|2037.8|2043.8|2037.8|2041.3|2035.3|11
1750989900000|2025-06-27 02:05:00|2044|2038|2042.9|2036.9|2044.3|2038.3|2042.9|2036.9|20
1750990200000|2025-06-27 02:10:00|2043.1|2037.1|2043.4|2037.4|2043.5|2037.5|2042.9|2036.9|6
1750990500000|2025-06-27 02:15:00|2043.1|2037.1|2043.8|2037.8|2043.8|2037.8|2043.1|2037.1|6
1750990800000|2025-06-27 02:20:00|2044|2038|2044.1|2038.1|2044.3|2038.3|2044|2038|3
1750991100000|2025-06-27 02:25:00|2044.5|2038.5|2044.3|2038.3|2044.5|2038.5|2044.3|2038.3|4
1750991400000|2025-06-27 02:30:00|2044|2038|2040.9|2034.9|2044|2038|2040.4|2034.4|26
1750991700000|2025-06-27 02:35:00|2041|2035|2040.8|2034.8|2041.3|2035.3|2040.8|2034.8|5
1750992000000|2025-06-27 02:40:00|2041.3|2035.3|2042.3|2036.3|2042.3|2036.3|2040.9|2034.9|18
1750992300000|2025-06-27 02:45:00|2042.5|2036.5|2041.4|2035.4|2042.5|2036.5|2040.9|2034.9|18
1750992600000|2025-06-27 02:50:00|2041.3|2035.3|2039.4|2033.4|2041.3|2035.3|2039.4|2033.4|12
1750992900000|2025-06-27 02:55:00|2039.6|2033.6|2040.4|2034.4|2040.4|2034.4|2039.6|2033.6|6
1750993200000|2025-06-27 03:00:00|2040.3|2034.3|2039.6|2033.6|2041|2035|2039.6|2033.6|25
1750993500000|2025-06-27 03:05:00|2039.4|2033.4|2037.4|2031.4|2039.4|2033.4|2037.1|2031.1|28
1750993800000|2025-06-27 03:10:00|2037.1|2031.1|2036.4|2030.4|2037.4|2031.4|2035.6|2029.6|26
1750994100000|2025-06-27 03:15:00|2036.6|2030.6|2038.1|2032.1|2038.4|2032.4|2035.4|2029.4|36
1750994400000|2025-06-27 03:20:00|2037.9|2031.9|2036.1|2030.1|2037.9|2031.9|2036.1|2030.1|20
1750994700000|2025-06-27 03:25:00|2035.9|2029.9|2035.6|2029.6|2036.4|2030.4|2035.6|2029.6|13
1750995000000|2025-06-27 03:30:00|2035.4|2029.4|2035.8|2029.8|2036.5|2030.5|2035.4|2029.4|8
1750995300000|2025-06-27 03:35:00|2036|2030|2036.3|2030.3|2036.6|2030.6|2036|2030|10
1750995900000|2025-06-27 03:45:00|2036|2030|2036|2030|2036|2030|2036|2030|1
1750996200000|2025-06-27 03:50:00|2035.9|2029.9|2035.9|2029.9|2035.9|2029.9|2035.9|2029.9|1
1750996500000|2025-06-27 03:55:00|2036|2030|2035.3|2029.3|2036.3|2030.3|2035.3|2029.3|7
1750996800000|2025-06-27 04:00:00|2035.1|2029.1|2035.3|2029.3|2035.3|2029.3|2034.1|2028.1|27
1750997100000|2025-06-27 04:05:00|2035.5|2029.5|2035.8|2029.8|2035.8|2029.8|2035.5|2029.5|2
1750997400000|2025-06-27 04:10:00|2035.5|2029.5|2035.3|2029.3|2035.8|2029.8|2035.1|2029.1|8
1750997700000|2025-06-27 04:15:00|2035.5|2029.5|2035.3|2029.3|2035.8|2029.8|2035.3|2029.3|9
1750998300000|2025-06-27 04:25:00|2035.5|2029.5|2035.8|2029.8|2035.8|2029.8|2035.5|2029.5|2
1750998600000|2025-06-27 04:30:00|2035.9|2029.9|2037.1|2031.1|2037.5|2031.5|2035.8|2029.8|25
1750998900000|2025-06-27 04:35:00|2036.9|2030.9|2037.4|2031.4|2037.4|2031.4|2036.9|2030.9|12
1750999200000|2025-06-27 04:40:00|2037.1|2031.1|2037.4|2031.4|2037.4|2031.4|2037.1|2031.1|4
1750999500000|2025-06-27 04:45:00|2037.1|2031.1|2037.5|2031.5|2037.8|2031.8|2037.1|2031.1|14
1750999800000|2025-06-27 04:50:00|2037.4|2031.4|2037.6|2031.6|2037.6|2031.6|2036.9|2030.9|12
1751000100000|2025-06-27 04:55:00|2037.9|2031.9|2038.3|2032.3|2038.5|2032.5|2037.6|2031.6|6
1751000400000|2025-06-27 05:00:00|2038.1|2032.1|2035.5|2029.5|2038.1|2032.1|2035.3|2029.3|26
1751000700000|2025-06-27 05:05:00|2035.3|2029.3|2034.5|2028.5|2035.3|2029.3|2033.8|2027.8|10
1751001000000|2025-06-27 05:10:00|2034.6|2028.6|2034.5|2028.5|2034.8|2028.8|2034.1|2028.1|16
1751001300000|2025-06-27 05:15:00|2034.3|2028.3|2035|2029|2035|2029|2034.3|2028.3|6
1751001600000|2025-06-27 05:20:00|2034.8|2028.8|2034.8|2028.8|2034.8|2028.8|2034.8|2028.8|1
1751001900000|2025-06-27 05:25:00|2035|2029|2035.3|2029.3|2035.3|2029.3|2035|2029|4
1751002200000|2025-06-27 05:30:00|2035.5|2029.5|2034.9|2028.9|2035.5|2029.5|2034.6|2028.6|16
1751002500000|2025-06-27 05:35:00|2034.6|2028.6|2034.9|2028.9|2035.6|2029.6|2034.3|2028.3|30
1751002800000|2025-06-27 05:40:00|2035|2029|2033.5|2027.5|2035|2029|2033.3|2027.3|28
1751003100000|2025-06-27 05:45:00|2033.4|2027.4|2033.6|2027.6|2034.1|2028.1|2033.3|2027.3|24
1751003400000|2025-06-27 05:50:00|2033.8|2027.8|2033.9|2027.9|2034.3|2028.3|2032.9|2026.9|31
1751003700000|2025-06-27 05:55:00|2033.6|2027.6|2034.3|2028.3|2034.5|2028.5|2033.3|2027.3|17
1751004000000|2025-06-27 06:00:00|2034.1|2028.1|2033.8|2027.8|2034.1|2028.1|2032.9|2026.9|20
1751004300000|2025-06-27 06:05:00|2033.6|2027.6|2032.9|2026.9|2033.6|2027.6|2032.9|2026.9|8
1751004600000|2025-06-27 06:10:00|2033|2027|2033.8|2027.8|2033.8|2027.8|2032.3|2026.3|32
1751004900000|2025-06-27 06:15:00|2033.5|2027.5|2033.4|2027.4|2033.5|2027.5|2032.3|2026.3|30
1751005200000|2025-06-27 06:20:00|2033.3|2027.3|2032.3|2026.3|2033.4|2027.4|2031.9|2025.9|27
1751005500000|2025-06-27 06:25:00|2032|2026|2032.5|2026.5|2032.5|2026.5|2031.8|2025.8|14
1751005800000|2025-06-27 06:30:00|2032.8|2026.8|2032.3|2026.3|2033.5|2027.5|2032|2026|30
1751006100000|2025-06-27 06:35:00|2032|2026|2032.1|2026.1|2033.5|2027.5|2032|2026|12
1751006400000|2025-06-27 06:40:00|2032|2026|2033.1|2027.1|2033.3|2027.3|2031.8|2025.8|19
1751006700000|2025-06-27 06:45:00|2033.3|2027.3|2033.5|2027.5|2033.8|2027.8|2033.1|2027.1|12
1751007000000|2025-06-27 06:50:00|2033.3|2027.3|2035|2029|2035|2029|2033|2027|15
1751007300000|2025-06-27 06:55:00|2035.1|2029.1|2035.8|2029.8|2036.4|2030.4|2034.4|2028.4|24
1751007600000|2025-06-27 07:00:00|2036|2030|2040.1|2034.1|2040.6|2034.6|2035.6|2029.6|72
1751007900000|2025-06-27 07:05:00|2039.9|2033.9|2035.4|2029.4|2039.9|2033.9|2035.1|2029.1|43
1751008200000|2025-06-27 07:10:00|2035.1|2029.1|2035.1|2029.1|2035.4|2029.4|2033.9|2027.9|28
1751008500000|2025-06-27 07:15:00|2034.9|2028.9|2034.4|2028.4|2035.4|2029.4|2033.6|2027.6|27
1751008800000|2025-06-27 07:20:00|2034.6|2028.6|2036.4|2030.4|2036.9|2030.9|2034.6|2028.6|34
1751009100000|2025-06-27 07:25:00|2036.1|2030.1|2036.4|2030.4|2037.4|2031.4|2035.9|2029.9|29
1751009400000|2025-06-27 07:30:00|2036.6|2030.6|2036.9|2030.9|2037.1|2031.1|2036.6|2030.6|8
1751009700000|2025-06-27 07:35:00|2037.1|2031.1|2037.4|2031.4|2038.4|2032.4|2037.1|2031.1|19
1751010000000|2025-06-27 07:40:00|2036.9|2030.9|2038.1|2032.1|2038.1|2032.1|2036.9|2030.9|7
1751010300000|2025-06-27 07:45:00|2038.4|2032.4|2035.9|2029.9|2038.9|2032.9|2035.6|2029.6|27
1751010600000|2025-06-27 07:50:00|2035.6|2029.6|2035.9|2029.9|2035.9|2029.9|2033.4|2027.4|25
1751010900000|2025-06-27 07:55:00|2035.6|2029.6|2034.4|2028.4|2036.1|2030.1|2033.9|2027.9|27
1751011200000|2025-06-27 08:00:00|2034.6|2028.6|2029.8|2023.8|2035.9|2029.9|2029|2023|84
1751011500000|2025-06-27 08:05:00|2030|2024|2033.9|2027.9|2034.4|2028.4|2030|2024|68
1751011800000|2025-06-27 08:10:00|2033.6|2027.6|2032.6|2026.6|2034.1|2028.1|2031.6|2025.6|42
1751012100000|2025-06-27 08:15:00|2032.4|2026.4|2033.4|2027.4|2033.6|2027.6|2032.1|2026.1|20
1751012400000|2025-06-27 08:20:00|2033.1|2027.1|2032.6|2026.6|2033.6|2027.6|2032.1|2026.1|21
1751012700000|2025-06-27 08:25:00|2032.4|2026.4|2033.1|2027.1|2033.4|2027.4|2031.9|2025.9|16
1751013000000|2025-06-27 08:30:00|2033.4|2027.4|2032.6|2026.6|2033.6|2027.6|2032.6|2026.6|12
1751013300000|2025-06-27 08:35:00|2032.4|2026.4|2033.4|2027.4|2034.1|2028.1|2032.1|2026.1|24
1751013600000|2025-06-27 08:40:00|2033.6|2027.6|2033.9|2027.9|2033.9|2027.9|2033.1|2027.1|12
1751013900000|2025-06-27 08:45:00|2033.6|2027.6|2032.9|2026.9|2033.6|2027.6|2031.9|2025.9|17
1751014200000|2025-06-27 08:50:00|2033.1|2027.1|2033.1|2027.1|2034.1|2028.1|2033.1|2027.1|12
1751014500000|2025-06-27 08:55:00|2033.4|2027.4|2031.1|2025.1|2033.6|2027.6|2030.6|2024.6|24
1751014800000|2025-06-27 09:00:00|2030.9|2024.9|2032.9|2026.9|2032.9|2026.9|2030.6|2024.6|16
1751015100000|2025-06-27 09:05:00|2032.6|2026.6|2033.1|2027.1|2034.4|2028.4|2032.4|2026.4|22
1751015400000|2025-06-27 09:10:00|2033.4|2027.4|2031.4|2025.4|2033.9|2027.9|2031.4|2025.4|19
1751015700000|2025-06-27 09:15:00|2031.1|2025.1|2032.4|2026.4|2033.1|2027.1|2031.1|2025.1|35
1751016000000|2025-06-27 09:20:00|2032.1|2026.1|2033.1|2027.1|2033.4|2027.4|2031.9|2025.9|18
1751016300000|2025-06-27 09:25:00|2033.4|2027.4|2033.1|2027.1|2033.9|2027.9|2033.1|2027.1|9
1751016600000|2025-06-27 09:30:00|2033.4|2027.4|2034.4|2028.4|2034.9|2028.9|2033.4|2027.4|12
1751016900000|2025-06-27 09:35:00|2034.6|2028.6|2035.4|2029.4|2036.1|2030.1|2034.6|2028.6|22
1751017200000|2025-06-27 09:40:00|2035.1|2029.1|2034.6|2028.6|2035.4|2029.4|2033.9|2027.9|24
1751017500000|2025-06-27 09:45:00|2034.9|2028.9|2035.1|2029.1|2036.1|2030.1|2034.9|2028.9|13
1751017800000|2025-06-27 09:50:00|2034.9|2028.9|2034.9|2028.9|2035.1|2029.1|2034.9|2028.9|13
1751018100000|2025-06-27 09:55:00|2035.1|2029.1|2034.9|2028.9|2035.4|2029.4|2034.9|2028.9|4
1751018400000|2025-06-27 10:00:00|2035.1|2029.1|2034.6|2028.6|2035.4|2029.4|2034.6|2028.6|5
1751018700000|2025-06-27 10:05:00|2034.4|2028.4|2035.1|2029.1|2035.1|2029.1|2034.4|2028.4|6
1751019000000|2025-06-27 10:10:00|2035.4|2029.4|2035.6|2029.6|2035.9|2029.9|2035.4|2029.4|7
1751019300000|2025-06-27 10:15:00|2035.4|2029.4|2035.1|2029.1|2035.6|2029.6|2035.1|2029.1|8
1751019600000|2025-06-27 10:20:00|2035.4|2029.4|2035.4|2029.4|2035.4|2029.4|2034.9|2028.9|9
1751019900000|2025-06-27 10:25:00|2035.1|2029.1|2035.1|2029.1|2035.4|2029.4|2034.9|2028.9|9
1751020200000|2025-06-27 10:30:00|2035.4|2029.4|2035.6|2029.6|2035.6|2029.6|2035.1|2029.1|6
1751020500000|2025-06-27 10:35:00|2035.4|2029.4|2035.6|2029.6|2035.6|2029.6|2035.4|2029.4|8
1751020800000|2025-06-27 10:40:00|2035.4|2029.4|2034.6|2028.6|2035.9|2029.9|2033.9|2027.9|22
1751021100000|2025-06-27 10:45:00|2034.4|2028.4|2034.9|2028.9|2035.4|2029.4|2034.4|2028.4|10
1751021400000|2025-06-27 10:50:00|2035.1|2029.1|2035.6|2029.6|2035.6|2029.6|2034.6|2028.6|7
1751021700000|2025-06-27 10:55:00|2035.9|2029.9|2035.9|2029.9|2036.4|2030.4|2035.6|2029.6|7
1751022000000|2025-06-27 11:00:00|2036.1|2030.1|2036.4|2030.4|2036.6|2030.6|2035.9|2029.9|12
1751022300000|2025-06-27 11:05:00|2036.6|2030.6|2036.9|2030.9|2037.1|2031.1|2036.4|2030.4|12
1751022600000|2025-06-27 11:10:00|2036.6|2030.6|2036.4|2030.4|2036.6|2030.6|2035.9|2029.9|14
1751022900000|2025-06-27 11:15:00|2036.6|2030.6|2038.3|2032.3|2038.8|2032.8|2036.1|2030.1|19
1751023200000|2025-06-27 11:20:00|2038|2032|2043.5|2037.5|2043.5|2037.5|2037.8|2031.8|48
1751023500000|2025-06-27 11:25:00|2043.4|2037.4|2040.1|2034.1|2043.4|2037.4|2039.9|2033.9|34
1751023800000|2025-06-27 11:30:00|2040.4|2034.4|2039.1|2033.1|2041.1|2035.1|2039.1|2033.1|19
1751024100000|2025-06-27 11:35:00|2038.9|2032.9|2038.6|2032.6|2038.9|2032.9|2036.6|2030.6|25
1751024400000|2025-06-27 11:40:00|2038.9|2032.9|2038.4|2032.4|2039.1|2033.1|2038.4|2032.4|17
1751024700000|2025-06-27 11:45:00|2038.6|2032.6|2036.6|2030.6|2039.6|2033.6|2036.6|2030.6|23
1751025000000|2025-06-27 11:50:00|2036.1|2030.1|2035.1|2029.1|2036.9|2030.9|2034.6|2028.6|35
1751025300000|2025-06-27 11:55:00|2035.4|2029.4|2035.6|2029.6|2037.6|2031.6|2035.4|2029.4|27
1751025600000|2025-06-27 12:00:00|2035.9|2029.9|2034.6|2028.6|2036.1|2030.1|2034.1|2028.1|19
1751025900000|2025-06-27 12:05:00|2034.9|2028.9|2034.4|2028.4|2035.4|2029.4|2034.4|2028.4|16
1751026200000|2025-06-27 12:10:00|2034.6|2028.6|2035.6|2029.6|2036.6|2030.6|2034.6|2028.6|18
1751026500000|2025-06-27 12:15:00|2035.9|2029.9|2036.4|2030.4|2036.4|2030.4|2035.9|2029.9|7
1751026800000|2025-06-27 12:20:00|2036.1|2030.1|2036.9|2030.9|2036.9|2030.9|2034.6|2028.6|21
1751027100000|2025-06-27 12:25:00|2036.6|2030.6|2035.4|2029.4|2036.6|2030.6|2034.6|2028.6|33
1751027400000|2025-06-27 12:30:00|2035.1|2029.1|2036.6|2030.6|2036.6|2030.6|2035.1|2029.1|13
1751027700000|2025-06-27 12:35:00|2036.4|2030.4|2036.6|2030.6|2037.1|2031.1|2036.1|2030.1|15
1751028000000|2025-06-27 12:40:00|2036.9|2030.9|2037.1|2031.1|2037.4|2031.4|2035.9|2029.9|16
1751028300000|2025-06-27 12:45:00|2036.9|2030.9|2037.6|2031.6|2038.1|2032.1|2036|2030|28
1751028600000|2025-06-27 12:50:00|2037.9|2031.9|2039.6|2033.6|2039.6|2033.6|2037.9|2031.9|14
1751028900000|2025-06-27 12:55:00|2039.4|2033.4|2037.9|2031.9|2041.1|2035.1|2037.9|2031.9|36
1751029200000|2025-06-27 13:00:00|2038.1|2032.1|2038.9|2032.9|2039.9|2033.9|2036|2030|64
1751029500000|2025-06-27 13:05:00|2039.1|2033.1|2040.6|2034.6|2040.6|2034.6|2039.1|2033.1|21
1751029800000|2025-06-27 13:10:00|2040.4|2034.4|2039.1|2033.1|2040.4|2034.4|2038.6|2032.6|36
1751030100000|2025-06-27 13:15:00|2038.9|2032.9|2040.4|2034.4|2040.4|2034.4|2038.9|2032.9|19
1751030400000|2025-06-27 13:20:00|2040.6|2034.6|2039.4|2033.4|2041.1|2035.1|2038.8|2032.8|30
1751030700000|2025-06-27 13:25:00|2039.6|2033.6|2040.6|2034.6|2040.9|2034.9|2039.6|2033.6|32
1751031000000|2025-06-27 13:30:00|2040.9|2034.9|2041.4|2035.4|2041.4|2035.4|2040.6|2034.6|15
1751031300000|2025-06-27 13:35:00|2041.1|2035.1|2040.9|2034.9|2042.6|2036.6|2040.9|2034.9|26
1751031600000|2025-06-27 13:40:00|2041.1|2035.1|2042.1|2036.1|2042.1|2036.1|2041.1|2035.1|21
1751031900000|2025-06-27 13:45:00|2041.9|2035.9|2041.1|2035.1|2042.4|2036.4|2041.1|2035.1|16
1751032200000|2025-06-27 13:50:00|2041.4|2035.4|2040.6|2034.6|2041.9|2035.9|2040.1|2034.1|16
1751032500000|2025-06-27 13:55:00|2040.9|2034.9|2041.9|2035.9|2042.1|2036.1|2040.9|2034.9|11
1751032800000|2025-06-27 14:00:00|2042.1|2036.1|2042.1|2036.1|2043.9|2037.9|2042.1|2036.1|31
1751033100000|2025-06-27 14:05:00|2042.4|2036.4|2042.9|2036.9|2043.6|2037.6|2041.9|2035.9|21
1751033400000|2025-06-27 14:10:00|2043.1|2037.1|2042.4|2036.4|2043.6|2037.6|2042.4|2036.4|9
1751033700000|2025-06-27 14:15:00|2042.1|2036.1|2040.4|2034.4|2042.4|2036.4|2039.6|2033.6|19
1751034000000|2025-06-27 14:20:00|2040.6|2034.6|2040.4|2034.4|2040.9|2034.9|2039.9|2033.9|8
1751034300000|2025-06-27 14:25:00|2040.1|2034.1|2042.1|2036.1|2042.1|2036.1|2040.1|2034.1|16
1751034600000|2025-06-27 14:30:00|2042.4|2036.4|2042.4|2036.4|2043.1|2037.1|2041.9|2035.9|24
1751034900000|2025-06-27 14:35:00|2042.6|2036.6|2042.6|2036.6|2043.1|2037.1|2042.1|2036.1|10
1751035200000|2025-06-27 14:40:00|2042.9|2036.9|2042.9|2036.9|2043.4|2037.4|2042.9|2036.9|6
1751035500000|2025-06-27 14:45:00|2042.6|2036.6|2043.4|2037.4|2044.4|2038.4|2042.4|2036.4|21
1751035800000|2025-06-27 14:50:00|2043.6|2037.6|2043.9|2037.9|2043.9|2037.9|2043.4|2037.4|11
1751036100000|2025-06-27 14:55:00|2044.1|2038.1|2044.9|2038.9|2044.9|2038.9|2043.6|2037.6|16
1751036400000|2025-06-27 15:00:00|2044.6|2038.6|2044.4|2038.4|2045.1|2039.1|2044.1|2038.1|20
1751036700000|2025-06-27 15:05:00|2044.1|2038.1|2044.1|2038.1|2045.6|2039.6|2043.6|2037.6|31
1751037000000|2025-06-27 15:10:00|2044.4|2038.4|2044.6|2038.6|2045.6|2039.6|2043.9|2037.9|22
1751037300000|2025-06-27 15:15:00|2044.4|2038.4|2045.1|2039.1|2045.1|2039.1|2043.9|2037.9|23
1751037600000|2025-06-27 15:20:00|2044.9|2038.9|2044.9|2038.9|2045.6|2039.6|2044.4|2038.4|20
1751037900000|2025-06-27 15:25:00|2045.1|2039.1|2045.4|2039.4|2045.6|2039.6|2045.1|2039.1|4
1751038200000|2025-06-27 15:30:00|2045.6|2039.6|2045.6|2039.6|2045.6|2039.6|2045.4|2039.4|7
1751038500000|2025-06-27 15:35:00|2045.4|2039.4|2045.1|2039.1|2045.9|2039.9|2044.6|2038.6|23
1751038800000|2025-06-27 15:40:00|2045.4|2039.4|2045.1|2039.1|2045.4|2039.4|2044.6|2038.6|16
1751039100000|2025-06-27 15:45:00|2044.9|2038.9|2047.8|2041.8|2048.1|2042.1|2044.9|2038.9|33
1751039400000|2025-06-27 15:50:00|2047.5|2041.5|2045.9|2039.9|2047.5|2041.5|2043.4|2037.4|61
1751039700000|2025-06-27 15:55:00|2046.1|2040.1|2047|2041|2048.6|2042.6|2045.8|2039.8|102
1751040000000|2025-06-27 16:00:00|2046.5|2040.5|2043.1|2037.1|2046.5|2040.5|2042.6|2036.6|28
1751040300000|2025-06-27 16:05:00|2043.4|2037.4|2043.6|2037.6|2043.6|2037.6|2043.1|2037.1|4
1751040600000|2025-06-27 16:10:00|2042.9|2036.9|2043.1|2037.1|2043.1|2037.1|2042.4|2036.4|8
1751040900000|2025-06-27 16:15:00|2042.9|2036.9|2043.4|2037.4|2043.4|2037.4|2042.9|2036.9|5
1751041200000|2025-06-27 16:20:00|2043.1|2037.1|2043.4|2037.4|2043.4|2037.4|2043.1|2037.1|4
1751041500000|2025-06-27 16:25:00|2043.6|2037.6|2043.9|2037.9|2043.9|2037.9|2043.6|2037.6|2
1751041800000|2025-06-27 16:30:00|2044.1|2038.1|2044.4|2038.4|2044.4|2038.4|2044.1|2038.1|4
1751042100000|2025-06-27 16:35:00|2044.1|2038.1|2043.9|2037.9|2044.1|2038.1|2043.9|2037.9|2
1751042400000|2025-06-27 16:40:00|2043.6|2037.6|2043.8|2037.8|2045.1|2039.1|2042.9|2036.9|11
1751042700000|2025-06-27 16:45:00|2043.9|2037.9|2043.6|2037.6|2043.9|2037.9|2043.6|2037.6|2
1751043000000|2025-06-27 16:50:00|2043.4|2037.4|2044.4|2038.4|2044.4|2038.4|2043.4|2037.4|3
1751043300000|2025-06-27 16:55:00|2044.1|2038.1|2044|2038|2044.1|2038.1|2043.4|2037.4|9
1751043600000|2025-06-27 17:00:00|2043.9|2037.9|2044|2038|2044.4|2038.4|2043.8|2037.8|10
1751043900000|2025-06-27 17:05:00|2044.1|2038.1|2044.5|2038.5|2044.5|2038.5|2044.1|2038.1|3
1751044200000|2025-06-27 17:10:00|2044.4|2038.4|2044.5|2038.5|2044.5|2038.5|2044.4|2038.4|2
1751044500000|2025-06-27 17:15:00|2044.6|2038.6|2045.1|2039.1|2045.3|2039.3|2044.6|2038.6|4
1751045100000|2025-06-27 17:25:00|2045|2039|2045|2039|2045|2039|2045|2039|1
1751045400000|2025-06-27 17:30:00|2044.8|2038.8|2044.5|2038.5|2044.8|2038.8|2044.4|2038.4|5
1751046000000|2025-06-27 17:40:00|2044.4|2038.4|2043.5|2037.5|2044.4|2038.4|2043.4|2037.4|5
1751046300000|2025-06-27 17:45:00|2043.8|2037.8|2044.1|2038.1|2044.1|2038.1|2043.8|2037.8|5
1751046600000|2025-06-27 17:50:00|2043.9|2037.9|2043.9|2037.9|2043.9|2037.9|2043.9|2037.9|1
1751046900000|2025-06-27 17:55:00|2044.1|2038.1|2051|2032.3|2051|2038.1|2044.1|2031.8|4
1751241600000|2025-06-30 00:00:00|2042.9|2036.9|2042.8|2036.8|2043.5|2037.5|2042.4|2036.4|13
1751241900000|2025-06-30 00:05:00|2042.5|2036.5|2041.3|2035.3|2042.5|2036.5|2041.3|2035.3|11
1751242200000|2025-06-30 00:10:00|2041.5|2035.5|2041.5|2035.5|2041.8|2035.8|2041|2035|7
1751242500000|2025-06-30 00:15:00|2041.3|2035.3|2041.5|2035.5|2041.5|2035.5|2041.3|2035.3|3
1751242800000|2025-06-30 00:20:00|2042|2036|2041.6|2035.6|2042.3|2036.3|2041.5|2035.5|9
1751243100000|2025-06-30 00:25:00|2041.9|2035.9|2041.6|2035.6|2041.9|2035.9|2041.6|2035.6|2
1751243400000|2025-06-30 00:30:00|2041.4|2035.4|2041.5|2035.5|2041.5|2035.5|2041.4|2035.4|2
1751243700000|2025-06-30 00:35:00|2041.1|2035.1|2041.5|2035.5|2041.5|2035.5|2041.1|2035.1|2
1751244000000|2025-06-30 00:40:00|2041.6|2035.6|2041.9|2035.9|2041.9|2035.9|2041.6|2035.6|3
1751244300000|2025-06-30 00:45:00|2041.6|2035.6|2042.3|2036.3|2042.3|2036.3|2041.5|2035.5|9
1751244900000|2025-06-30 00:55:00|2041.9|2035.9|2042.3|2036.3|2042.5|2036.5|2041.6|2035.6|5
1751245200000|2025-06-30 01:00:00|2042.5|2036.5|2040.3|2034.3|2042.8|2036.8|2039.3|2033.3|49
1751245500000|2025-06-30 01:05:00|2040|2034|2039.8|2033.8|2041|2035|2039.8|2033.8|21
1751245800000|2025-06-30 01:10:00|2039.5|2033.5|2040.5|2034.5|2041|2035|2038.6|2032.6|22
1751246100000|2025-06-30 01:15:00|2040.8|2034.8|2042.5|2036.5|2042.5|2036.5|2040.8|2034.8|12
1751246400000|2025-06-30 01:20:00|2042.6|2036.6|2041.5|2035.5|2042.6|2036.6|2041.3|2035.3|11
1751246700000|2025-06-30 01:25:00|2041.6|2035.6|2042.5|2036.5|2043.4|2037.4|2041.5|2035.5|18
1751247000000|2025-06-30 01:30:00|2042.3|2036.3|2044|2038|2044.6|2038.6|2042.3|2036.3|37
1751247300000|2025-06-30 01:35:00|2044.3|2038.3|2044.5|2038.5|2045.3|2039.3|2044|2038|18
1751247600000|2025-06-30 01:40:00|2044.3|2038.3|2044.5|2038.5|2044.5|2038.5|2044|2038|26
1751247900000|2025-06-30 01:45:00|2044.3|2038.3|2043.6|2037.6|2044.8|2038.8|2043.6|2037.6|31
1751248200000|2025-06-30 01:50:00|2043.8|2037.8|2043|2037|2043.8|2037.8|2042.3|2036.3|25
1751248500000|2025-06-30 01:55:00|2042.8|2036.8|2044.4|2038.4|2044.6|2038.6|2042.8|2036.8|52
1751248800000|2025-06-30 02:00:00|2044.6|2038.6|2046|2040|2046.1|2040.1|2044.5|2038.5|51
1751249100000|2025-06-30 02:05:00|2045.9|2039.9|2046|2040|2046.5|2040.5|2045.8|2039.8|12
1751249400000|2025-06-30 02:10:00|2046.3|2040.3|2046.3|2040.3|2046.6|2040.6|2045.6|2039.6|41
1751249700000|2025-06-30 02:15:00|2046.5|2040.5|2047|2041|2047|2041|2046.5|2040.5|8
1751250000000|2025-06-30 02:20:00|2046.9|2040.9|2047|2041|2047.1|2041.1|2046.9|2040.9|4
1751250300000|2025-06-30 02:25:00|2047.3|2041.3|2046.8|2040.8|2047.3|2041.3|2046.8|2040.8|3
1751250600000|2025-06-30 02:30:00|2047|2041|2044.3|2038.3|2047|2041|2044.3|2038.3|36
1751250900000|2025-06-30 02:35:00|2044|2038|2042.6|2036.6|2044|2038|2042.3|2036.3|24
1751251200000|2025-06-30 02:40:00|2042.8|2036.8|2043.6|2037.6|2043.6|2037.6|2042.6|2036.6|24
1751251500000|2025-06-30 02:45:00|2043.9|2037.9|2043.8|2037.8|2044.1|2038.1|2043.5|2037.5|14
1751251800000|2025-06-30 02:50:00|2043.5|2037.5|2044|2038|2044|2038|2043|2037|18
1751252100000|2025-06-30 02:55:00|2043.9|2037.9|2045.1|2039.1|2045.1|2039.1|2043.3|2037.3|14
1751252400000|2025-06-30 03:00:00|2045.3|2039.3|2044.8|2038.8|2045.3|2039.3|2044.5|2038.5|24
1751252700000|2025-06-30 03:05:00|2044.5|2038.5|2044.8|2038.8|2044.8|2038.8|2044.4|2038.4|25
1751253000000|2025-06-30 03:10:00|2045|2039|2046|2040|2046.3|2040.3|2045|2039|16
1751253300000|2025-06-30 03:15:00|2046.3|2040.3|2046|2040|2046.3|2040.3|2046|2040|5
1751253600000|2025-06-30 03:20:00|2046.3|2040.3|2046.8|2040.8|2046.8|2040.8|2045.5|2039.5|9
1751253900000|2025-06-30 03:25:00|2047.6|2041.6|2048.5|2042.5|2049.3|2043.3|2047.6|2041.6|11
1751254200000|2025-06-30 03:30:00|2048.9|2042.9|2048.9|2042.9|2049|2043|2048.9|2042.9|3
1751254500000|2025-06-30 03:35:00|2049|2043|2048.8|2042.8|2049|2043|2048.5|2042.5|4
1751256000000|2025-06-30 04:00:00|2048.5|2042.5|2048.8|2042.8|2048.8|2042.8|2048.3|2042.3|4
1751257800000|2025-06-30 04:30:00|2048.5|2042.5|2048.5|2042.5|2048.8|2042.8|2048.5|2042.5|3
1751258700000|2025-06-30 04:45:00|2048.8|2042.8|2048.5|2042.5|2048.8|2042.8|2048.5|2042.5|2
1751259000000|2025-06-30 04:50:00|2048.8|2042.8|2048.5|2042.5|2048.8|2042.8|2048.5|2042.5|2
1751259600000|2025-06-30 05:00:00|2048.3|2042.3|2046.6|2040.6|2048.3|2042.3|2046.6|2040.6|30
1751259900000|2025-06-30 05:05:00|2046.5|2040.5|2045.4|2039.4|2046.5|2040.5|2044.9|2038.9|30
1751260200000|2025-06-30 05:10:00|2045.1|2039.1|2045.4|2039.4|2045.9|2039.9|2044.9|2038.9|23
1751260500000|2025-06-30 05:15:00|2045.1|2039.1|2046|2040|2046.8|2040.8|2044.9|2038.9|19
1751260800000|2025-06-30 05:20:00|2045.9|2039.9|2046|2040|2046.8|2040.8|2045.9|2039.9|15
1751261100000|2025-06-30 05:25:00|2046.3|2040.3|2046.3|2040.3|2046.5|2040.5|2045.5|2039.5|11
1751261400000|2025-06-30 05:30:00|2046.5|2040.5|2046.3|2040.3|2047|2041|2046|2040|26
1751261700000|2025-06-30 05:35:00|2046.5|2040.5|2046.3|2040.3|2047.1|2041.1|2046.1|2040.1|18
1751262000000|2025-06-30 05:40:00|2046|2040|2045.9|2039.9|2046.8|2040.8|2045.9|2039.9|20
1751262300000|2025-06-30 05:45:00|2045.6|2039.6|2046.3|2040.3|2046.5|2040.5|2045.6|2039.6|12
1751262600000|2025-06-30 05:50:00|2046.4|2040.4|2046.3|2040.3|2046.4|2040.4|2046|2040|14
1751262900000|2025-06-30 05:55:00|2046.5|2040.5|2046.3|2040.3|2046.6|2040.6|2046.3|2040.3|6
1751263200000|2025-06-30 06:00:00|2046.5|2040.5|2046.8|2040.8|2046.8|2040.8|2046.3|2040.3|6
1751263500000|2025-06-30 06:05:00|2046.5|2040.5|2047.5|2041.5|2047.5|2041.5|2046|2040|16
1751263800000|2025-06-30 06:10:00|2047.4|2041.4|2048|2042|2048|2042|2047.4|2041.4|5
1751264100000|2025-06-30 06:15:00|2048.1|2042.1|2047.5|2041.5|2048.1|2042.1|2047.5|2041.5|8
1751264400000|2025-06-30 06:20:00|2047.3|2041.3|2047.3|2041.3|2047.5|2041.5|2046.8|2040.8|17
1751264700000|2025-06-30 06:25:00|2047|2041|2045.8|2039.8|2047.3|2041.3|2044.8|2038.8|48
1751265000000|2025-06-30 06:30:00|2045.5|2039.5|2045.5|2039.5|2045.5|2039.5|2044.3|2038.3|14
1751265300000|2025-06-30 06:35:00|2045.8|2039.8|2045.8|2039.8|2045.8|2039.8|2045.6|2039.6|3
1751265600000|2025-06-30 06:40:00|2045.4|2039.4|2046.5|2040.5|2046.5|2040.5|2045.3|2039.3|24
1751265900000|2025-06-30 06:45:00|2046.3|2040.3|2046.9|2040.9|2047|2041|2046.3|2040.3|14
1751266200000|2025-06-30 06:50:00|2047.1|2041.1|2047.3|2041.3|2047.4|2041.4|2046.9|2040.9|12
1751266500000|2025-06-30 06:55:00|2047.4|2041.4|2051.5|2045.5|2051.8|2045.8|2047.4|2041.4|28
1751266800000|2025-06-30 07:00:00|2051.3|2045.3|2051.4|2045.4|2052.5|2046.5|2050.6|2044.6|47
1751267100000|2025-06-30 07:05:00|2051.1|2045.1|2050.1|2044.1|2051.1|2045.1|2049.3|2043.3|31
1751267400000|2025-06-30 07:10:00|2050.4|2044.4|2050.1|2044.1|2051.1|2045.1|2049.6|2043.6|26
1751267700000|2025-06-30 07:15:00|2050.4|2044.4|2049.4|2043.4|2050.4|2044.4|2048.4|2042.4|22
1751268000000|2025-06-30 07:20:00|2049.1|2043.1|2049.9|2043.9|2051|2045|2048.6|2042.6|23
1751268300000|2025-06-30 07:25:00|2049.6|2043.6|2048.4|2042.4|2050.1|2044.1|2047.6|2041.6|50
1751268600000|2025-06-30 07:30:00|2048.1|2042.1|2048.1|2042.1|2050.1|2044.1|2048.1|2042.1|21
1751268900000|2025-06-30 07:35:00|2048.4|2042.4|2046.9|2040.9|2048.4|2042.4|2046.9|2040.9|12
1751269200000|2025-06-30 07:40:00|2047.1|2041.1|2048.1|2042.1|2048.9|2042.9|2046.6|2040.6|25
1751269500000|2025-06-30 07:45:00|2047.9|2041.9|2047.9|2041.9|2048.1|2042.1|2047.9|2041.9|5
1751269800000|2025-06-30 07:50:00|2048.1|2042.1|2046.9|2040.9|2049.1|2043.1|2046.9|2040.9|18
1751270100000|2025-06-30 07:55:00|2046.4|2040.4|2047.9|2041.9|2048.1|2042.1|2046.4|2040.4|13
1751270400000|2025-06-30 08:00:00|2047.6|2041.6|2047.4|2041.4|2048.4|2042.4|2045.9|2039.9|38
1751270700000|2025-06-30 08:05:00|2047.1|2041.1|2049.4|2043.4|2049.9|2043.9|2046.9|2040.9|30
1751271000000|2025-06-30 08:10:00|2049.6|2043.6|2048.9|2042.9|2049.9|2043.9|2048.4|2042.4|22
1751271300000|2025-06-30 08:15:00|2048.6|2042.6|2049.4|2043.4|2050.1|2044.1|2048.6|2042.6|23
1751271600000|2025-06-30 08:20:00|2049.1|2043.1|2049.6|2043.6|2050.1|2044.1|2049.1|2043.1|12
1751271900000|2025-06-30 08:25:00|2049.4|2043.4|2049.9|2043.9|2049.9|2043.9|2048.4|2042.4|14
1751272200000|2025-06-30 08:30:00|2049.6|2043.6|2050.1|2044.1|2050.1|2044.1|2049.4|2043.4|7
1751272500000|2025-06-30 08:35:00|2049.9|2043.9|2050.9|2044.9|2051.4|2045.4|2049.1|2043.1|24
1751272800000|2025-06-30 08:40:00|2051.1|2045.1|2051.6|2045.6|2051.6|2045.6|2050.9|2044.9|21
1751273100000|2025-06-30 08:45:00|2051.9|2045.9|2052.1|2046.1|2052.4|2046.4|2051.9|2045.9|4
1751273400000|2025-06-30 08:50:00|2052.4|2046.4|2052.4|2046.4|2052.4|2046.4|2051.6|2045.6|9
1751274300000|2025-06-30 09:05:00|2051.9|2045.9|2051.6|2045.6|2052.1|2046.1|2051.4|2045.4|7
1751274600000|2025-06-30 09:10:00|2051.9|2045.9|2051.9|2045.9|2052.1|2046.1|2051.9|2045.9|5
1751274900000|2025-06-30 09:15:00|2051.6|2045.6|2051.4|2045.4|2051.6|2045.6|2051.1|2045.1|11
1751275200000|2025-06-30 09:20:00|2051.6|2045.6|2051.4|2045.4|2051.6|2045.6|2051.4|2045.4|8
1751275500000|2025-06-30 09:25:00|2051.6|2045.6|2051.4|2045.4|2051.6|2045.6|2051.4|2045.4|6
1751275800000|2025-06-30 09:30:00|2051.6|2045.6|2051.4|2045.4|2051.6|2045.6|2051.1|2045.1|10
1751276100000|2025-06-30 09:35:00|2050.9|2044.9|2051.4|2045.4|2051.4|2045.4|2050.4|2044.4|6
1751276400000|2025-06-30 09:40:00|2051.1|2045.1|2050.9|2044.9|2051.4|2045.4|2050.9|2044.9|4
1751276700000|2025-06-30 09:45:00|2051.1|2045.1|2051.1|2045.1|2051.1|2045.1|2051.1|2045.1|1
1751277000000|2025-06-30 09:50:00|2050.9|2044.9|2051.6|2045.6|2051.6|2045.6|2050.9|2044.9|4
1751277300000|2025-06-30 09:55:00|2051.4|2045.4|2051.4|2045.4|2051.4|2045.4|2050.9|2044.9|7
1751277600000|2025-06-30 10:00:00|2051.6|2045.6|2051.6|2045.6|2051.6|2045.6|2051.6|2045.6|1
1751277900000|2025-06-30 10:05:00|2051.4|2045.4|2051.4|2045.4|2051.6|2045.6|2051.4|2045.4|3
1751278500000|2025-06-30 10:15:00|2051.1|2045.1|2051.4|2045.4|2051.4|2045.4|2051.1|2045.1|2
1751278800000|2025-06-30 10:20:00|2051.6|2045.6|2051.4|2045.4|2051.9|2045.9|2051.4|2045.4|14
1751279100000|2025-06-30 10:25:00|2051.6|2045.6|2051.4|2045.4|2051.6|2045.6|2051.4|2045.4|8
1751279400000|2025-06-30 10:30:00|2051.6|2045.6|2051.6|2045.6|2051.9|2045.9|2051.6|2045.6|3
1751280000000|2025-06-30 10:40:00|2051.1|2045.1|2051.4|2045.4|2051.9|2045.9|2050.6|2044.6|10
1751280300000|2025-06-30 10:45:00|2051.6|2045.6|2051.1|2045.1|2051.9|2045.9|2050.9|2044.9|7
1751280600000|2025-06-30 10:50:00|2050.9|2044.9|2051.1|2045.1|2051.1|2045.1|2050.9|2044.9|2
1751280900000|2025-06-30 10:55:00|2051.4|2045.4|2051.1|2045.1|2051.4|2045.4|2050.9|2044.9|4
1751281200000|2025-06-30 11:00:00|2050.9|2044.9|2051.4|2045.4|2051.6|2045.6|2050.9|2044.9|5
1751281500000|2025-06-30 11:05:00|2050.9|2044.9|2050.1|2044.1|2051.1|2045.1|2050.1|2044.1|11
1751281800000|2025-06-30 11:10:00|2049.9|2043.9|2049.9|2043.9|2049.9|2043.9|2049.6|2043.6|5
1751282100000|2025-06-30 11:15:00|2049.6|2043.6|2049.6|2043.6|2049.6|2043.6|2049.4|2043.4|7
1751282400000|2025-06-30 11:20:00|2049.4|2043.4|2050.1|2044.1|2050.4|2044.4|2048.9|2042.9|29
1751282700000|2025-06-30 11:25:00|2050.4|2044.4|2050.9|2044.9|2050.9|2044.9|2049.9|2043.9|11
1751283000000|2025-06-30 11:30:00|2051.1|2045.1|2051.4|2045.4|2051.4|2045.4|2050.6|2044.6|14
1751283300000|2025-06-30 11:35:00|2051.1|2045.1|2050.9|2044.9|2051.1|2045.1|2050.4|2044.4|14
1751283600000|2025-06-30 11:40:00|2050.6|2044.6|2050.9|2044.9|2051.1|2045.1|2050.4|2044.4|20
1751283900000|2025-06-30 11:45:00|2050.6|2044.6|2050.9|2044.9|2051.6|2045.6|2049.8|2043.8|37
1751284200000|2025-06-30 11:50:00|2050.6|2044.6|2050.9|2044.9|2051.1|2045.1|2050.1|2044.1|22
1751284500000|2025-06-30 11:55:00|2050.6|2044.6|2050.9|2044.9|2051.4|2045.4|2050.1|2044.1|19
1751284800000|2025-06-30 12:00:00|2051.1|2045.1|2051.9|2045.9|2051.9|2045.9|2051.1|2045.1|9
1751285100000|2025-06-30 12:05:00|2051.6|2045.6|2050.6|2044.6|2051.6|2045.6|2050.1|2044.1|23
1751285400000|2025-06-30 12:10:00|2050.9|2044.9|2050.9|2044.9|2051.1|2045.1|2050.4|2044.4|8
1751285700000|2025-06-30 12:15:00|2050.4|2044.4|2051.6|2045.6|2051.6|2045.6|2050.1|2044.1|17
1751286000000|2025-06-30 12:20:00|2051.9|2045.9|2051.4|2045.4|2051.9|2045.9|2051.1|2045.1|13
1751286300000|2025-06-30 12:25:00|2051.6|2045.6|2051.4|2045.4|2051.6|2045.6|2051.4|2045.4|16
1751286600000|2025-06-30 12:30:00|2051.6|2045.6|2051.9|2045.9|2052.1|2046.1|2051.4|2045.4|12
1751286900000|2025-06-30 12:35:00|2052.1|2046.1|2053.8|2047.8|2056.3|2049.9|2052.1|2046.1|36
1751287200000|2025-06-30 12:40:00|2053.9|2047.9|2053.6|2047.6|2054.6|2048.6|2053.4|2047.4|17
1751287500000|2025-06-30 12:45:00|2053.9|2047.9|2052.4|2046.4|2053.9|2047.9|2051.9|2045.9|13
1751287800000|2025-06-30 12:50:00|2052.1|2046.1|2052.1|2046.1|2052.4|2046.4|2051.4|2045.4|22
1751288100000|2025-06-30 12:55:00|2052.4|2046.4|2051.9|2045.9|2052.9|2046.9|2050.9|2044.9|39
1751288400000|2025-06-30 13:00:00|2052.1|2046.1|2051.1|2045.1|2052.9|2046.9|2050.9|2044.9|77
1751288700000|2025-06-30 13:05:00|2051.4|2045.4|2051.6|2045.6|2052.1|2046.1|2050.9|2044.9|48
1751289000000|2025-06-30 13:10:00|2051.1|2045.1|2051.5|2045.5|2052.9|2046.9|2050|2044|55
1751289300000|2025-06-30 13:15:00|2051.3|2045.3|2051.4|2045.4|2052.1|2046.1|2050.9|2044.9|39
1751289600000|2025-06-30 13:20:00|2051.1|2045.1|2050.6|2044.6|2051.6|2045.6|2049.6|2043.6|55
1751289900000|2025-06-30 13:25:00|2050.4|2044.4|2050.9|2044.9|2051.1|2045.1|2049.9|2043.9|21
1751290200000|2025-06-30 13:30:00|2050.6|2044.6|2051.4|2045.4|2051.4|2045.4|2050.1|2044.1|21
1751290500000|2025-06-30 13:35:00|2051.6|2045.6|2050.6|2044.6|2051.6|2045.6|2049.9|2043.9|14
1751290800000|2025-06-30 13:40:00|2050.9|2044.9|2051.1|2045.1|2051.4|2045.4|2050.6|2044.6|12
1751291100000|2025-06-30 13:45:00|2051.4|2045.4|2051.4|2045.4|2051.6|2045.6|2051.4|2045.4|3
1751291400000|2025-06-30 13:50:00|2051.1|2045.1|2051.6|2045.6|2051.6|2045.6|2050.4|2044.4|14
1751291700000|2025-06-30 13:55:00|2051.4|2045.4|2050.6|2044.6|2051.6|2045.6|2050.4|2044.4|14
1751292000000|2025-06-30 14:00:00|2050.9|2044.9|2053.1|2047.1|2053.1|2047.1|2050.1|2044.1|16
1751292300000|2025-06-30 14:05:00|2052.9|2046.9|2051.6|2045.6|2053.4|2047.4|2051.1|2045.1|18
1751292600000|2025-06-30 14:10:00|2051.9|2045.9|2051.6|2045.6|2052.6|2046.6|2050.9|2044.9|20
1751292900000|2025-06-30 14:15:00|2051.9|2045.9|2053.6|2047.6|2053.6|2047.6|2051.9|2045.9|18
1751293200000|2025-06-30 14:20:00|2053.9|2047.9|2054.4|2048.4|2055.1|2049.1|2053.6|2047.6|34
1751293500000|2025-06-30 14:25:00|2054.1|2048.1|2055.4|2049.4|2055.4|2049.4|2053.9|2047.9|32
1751293800000|2025-06-30 14:30:00|2055.1|2049.1|2054.9|2048.9|2055.4|2049.4|2053.9|2047.9|24
1751294100000|2025-06-30 14:35:00|2055.1|2049.1|2054.6|2048.6|2055.1|2049.1|2053.9|2047.9|17
1751294400000|2025-06-30 14:40:00|2054.4|2048.4|2055.4|2049.4|2055.6|2049.6|2054.4|2048.4|21
1751294700000|2025-06-30 14:45:00|2055.6|2049.6|2055.9|2049.9|2056.1|2050.1|2055.4|2049.4|18
1751295000000|2025-06-30 14:50:00|2055.6|2049.6|2055.9|2049.9|2055.9|2049.9|2055.6|2049.6|4
1751295300000|2025-06-30 14:55:00|2055.6|2049.6|2050.8|2044.8|2055.6|2049.6|2050.5|2044.5|48
1751295600000|2025-06-30 15:00:00|2050.6|2044.6|2048.4|2042.4|2050.6|2044.6|2046.3|2040.3|56
1751295900000|2025-06-30 15:05:00|2048.1|2042.1|2048.9|2042.9|2049.4|2043.4|2047.6|2041.6|24
1751296200000|2025-06-30 15:10:00|2048.6|2042.6|2049.6|2043.6|2051.1|2045.1|2048.4|2042.4|30
1751296500000|2025-06-30 15:15:00|2049.9|2043.9|2049.9|2043.9|2051.1|2045.1|2049.6|2043.6|28
1751296800000|2025-06-30 15:20:00|2050.1|2044.1|2051.6|2045.6|2051.6|2045.6|2050.1|2044.1|16
1751297100000|2025-06-30 15:25:00|2051.4|2045.4|2051.1|2045.1|2051.4|2045.4|2050.4|2044.4|16
1751297400000|2025-06-30 15:30:00|2051.4|2045.4|2050.6|2044.6|2051.4|2045.4|2050.4|2044.4|16
1751297700000|2025-06-30 15:35:00|2050.4|2044.4|2051.1|2045.1|2052.9|2046.9|2050.4|2044.4|20
1751298000000|2025-06-30 15:40:00|2051.4|2045.4|2049.9|2043.9|2051.4|2045.4|2048.3|2042.3|22
1751298300000|2025-06-30 15:45:00|2049.6|2043.6|2049.9|2043.9|2050.6|2044.6|2048.9|2042.9|35
1751298600000|2025-06-30 15:50:00|2050.1|2044.1|2049.4|2043.4|2050.9|2044.9|2048.1|2042.1|44
1751298900000|2025-06-30 15:55:00|2049.1|2043.1|2048.1|2042.1|2049.1|2043.1|2047.1|2041.1|112
1751299200000|2025-06-30 16:00:00|2047.9|2041.9|2047|2041|2049.9|2043.9|2046.1|2040.1|28
1751299500000|2025-06-30 16:05:00|2047.1|2041.1|2047.6|2041.6|2047.9|2041.9|2047.1|2041.1|8
1751300100000|2025-06-30 16:15:00|2047.9|2041.9|2046.9|2040.9|2047.9|2041.9|2046.1|2040.1|17
1751300400000|2025-06-30 16:20:00|2047.1|2041.1|2046.9|2040.9|2047.1|2041.1|2046.1|2040.1|12
1751300700000|2025-06-30 16:25:00|2047.6|2041.6|2047.4|2041.4|2047.6|2041.6|2047.4|2041.4|2
1751301000000|2025-06-30 16:30:00|2047.1|2041.1|2047.1|2041.1|2048.1|2042.1|2047.1|2041.1|7
1751301300000|2025-06-30 16:35:00|2047.4|2041.4|2047.4|2041.4|2047.4|2041.4|2047.4|2041.4|1
1751301600000|2025-06-30 16:40:00|2047.1|2041.1|2047.4|2041.4|2047.4|2041.4|2047.1|2041.1|2
1751301900000|2025-06-30 16:45:00|2047.1|2041.1|2046.6|2040.6|2047.4|2041.4|2046.4|2040.4|13
1751302200000|2025-06-30 16:50:00|2046.9|2040.9|2046.1|2040.1|2046.9|2040.9|2046.1|2040.1|6
1751302500000|2025-06-30 16:55:00|2046.3|2040.3|2045|2039|2046.3|2040.3|2045|2039|14
1751302800000|2025-06-30 17:00:00|2045.3|2039.3|2043.8|2037.8|2045.3|2039.3|2043.8|2037.8|14
1751303100000|2025-06-30 17:05:00|2044.5|2038.5|2044.3|2038.3|2044.6|2038.6|2043.8|2037.8|11
1751303400000|2025-06-30 17:10:00|2044.1|2038.1|2044.1|2038.1|2044.1|2038.1|2044.1|2038.1|1
1751304000000|2025-06-30 17:20:00|2044.3|2038.3|2044.3|2038.3|2044.3|2038.3|2044.3|2038.3|1
1751304300000|2025-06-30 17:25:00|2044.1|2038.1|2044.1|2038.1|2044.1|2038.1|2044.1|2038.1|1
1751304600000|2025-06-30 17:30:00|2044.4|2038.4|2044.3|2038.3|2044.4|2038.4|2044.3|2038.3|2
1751304900000|2025-06-30 17:35:00|2044.4|2038.4|2044.5|2038.5|2044.6|2038.6|2044.4|2038.4|5
1751305200000|2025-06-30 17:40:00|2044.3|2038.3|2042.8|2036.8|2044.3|2038.3|2042.5|2036.5|5
1751305500000|2025-06-30 17:45:00|2042.9|2036.9|2042.9|2036.9|2042.9|2036.9|2042.9|2036.9|1
1751305800000|2025-06-30 17:50:00|2043|2037|2042.9|2036.9|2043|2037|2042.9|2036.9|2
1751306100000|2025-06-30 17:55:00|2049.3|2030.5|2049.8|2031|2050.3|2031.5|2049.3|2030.5|4
1751328000000|2025-07-01 00:00:00|2045.1|2039.1|2045.3|2039.3|2045.3|2039.3|2045.1|2039.1|2
1751328300000|2025-07-01 00:05:00|2044.4|2038.4|2044.4|2038.4|2044.4|2038.4|2044.4|2038.4|1
1751328600000|2025-07-01 00:10:00|2044.5|2038.5|2044.8|2038.8|2044.9|2038.9|2044.5|2038.5|4
1751329500000|2025-07-01 00:25:00|2045|2039|2047.1|2041.1|2047.1|2041.1|2045|2039|8
1751329800000|2025-07-01 00:30:00|2047.3|2041.3|2047.3|2041.3|2047.3|2041.3|2047.3|2041.3|1
1751330100000|2025-07-01 00:35:00|2047.1|2041.1|2046.8|2040.8|2047.1|2041.1|2046.8|2040.8|4
1751330400000|2025-07-01 00:40:00|2046.6|2040.6|2046.9|2040.9|2046.9|2040.9|2046.5|2040.5|10
1751330700000|2025-07-01 00:45:00|2046.8|2040.8|2046.8|2040.8|2046.8|2040.8|2046.8|2040.8|1
1751331300000|2025-07-01 00:55:00|2046.5|2040.5|2046.3|2040.3|2046.8|2040.8|2046.3|2040.3|4
1751331600000|2025-07-01 01:00:00|2046|2040|2044|2038|2046|2040|2044|2038|20
1751331900000|2025-07-01 01:05:00|2044.3|2038.3|2045.4|2039.4|2045.5|2039.5|2044.3|2038.3|11
1751332200000|2025-07-01 01:10:00|2045.1|2039.1|2044.3|2038.3|2045.3|2039.3|2044.3|2038.3|12
1751332500000|2025-07-01 01:15:00|2044.4|2038.4|2045|2039|2045|2039|2044.4|2038.4|10
1751332800000|2025-07-01 01:20:00|2045.3|2039.3|2045|2039|2045.4|2039.4|2044.8|2038.8|15
1751333100000|2025-07-01 01:25:00|2044.9|2038.9|2043.4|2037.4|2044.9|2038.9|2043.4|2037.4|10
1751333400000|2025-07-01 01:30:00|2043|2037|2043.6|2037.6|2043.6|2037.6|2043|2037|8
1751333700000|2025-07-01 01:35:00|2043.4|2037.4|2043.4|2037.4|2043.4|2037.4|2042.8|2036.8|9
1751334000000|2025-07-01 01:40:00|2043.3|2037.3|2045.6|2039.6|2045.6|2039.6|2043.3|2037.3|10
1751334300000|2025-07-01 01:45:00|2045.9|2039.9|2044.8|2038.8|2046.5|2040.5|2044.3|2038.3|24
1751334600000|2025-07-01 01:50:00|2043.9|2037.9|2044.8|2038.8|2044.8|2038.8|2043.9|2037.9|28
1751334900000|2025-07-01 01:55:00|2045|2039|2045.3|2039.3|2045.5|2039.5|2045|2039|6
1751335200000|2025-07-01 02:00:00|2045|2039|2044.5|2038.5|2045.4|2039.4|2044|2038|20
1751335500000|2025-07-01 02:05:00|2044.8|2038.8|2043.9|2037.9|2044.9|2038.9|2043.9|2037.9|9
1751335800000|2025-07-01 02:10:00|2044|2038|2043.5|2037.5|2044|2038|2043.5|2037.5|10
1751336100000|2025-07-01 02:15:00|2043.8|2037.8|2044|2038|2044|2038|2043.8|2037.8|8
1751336400000|2025-07-01 02:20:00|2043.9|2037.9|2044|2038|2044|2038|2043.9|2037.9|8
1751336700000|2025-07-01 02:25:00|2043.9|2037.9|2044.3|2038.3|2044.3|2038.3|2043.9|2037.9|2
1751337600000|2025-07-01 02:40:00|2044|2038|2044.3|2038.3|2044.3|2038.3|2043.4|2037.4|15
1751337900000|2025-07-01 02:45:00|2044.5|2038.5|2043.9|2037.9|2045.3|2039.3|2043.6|2037.6|13
1751338200000|2025-07-01 02:50:00|2044|2038|2043.8|2037.8|2044|2038|2043.3|2037.3|7
1751338500000|2025-07-01 02:55:00|2044|2038|2043.8|2037.8|2044|2038|2043.8|2037.8|10
1751338800000|2025-07-01 03:00:00|2043.5|2037.5|2043.8|2037.8|2043.8|2037.8|2043.3|2037.3|8
1751339100000|2025-07-01 03:05:00|2043.5|2037.5|2043.5|2037.5|2043.5|2037.5|2043.5|2037.5|1
1751339400000|2025-07-01 03:10:00|2043.8|2037.8|2043.8|2037.8|2044|2038|2043.8|2037.8|7
1751339700000|2025-07-01 03:15:00|2043.5|2037.5|2043.5|2037.5|2043.8|2037.8|2043.3|2037.3|9
1751340000000|2025-07-01 03:20:00|2043.8|2037.8|2043.8|2037.8|2044.1|2038.1|2043.5|2037.5|12
1751340300000|2025-07-01 03:25:00|2043.9|2037.9|2043.8|2037.8|2044|2038|2043.8|2037.8|9
1751340600000|2025-07-01 03:30:00|2044|2038|2044|2038|2044.3|2038.3|2044|2038|3
1751340900000|2025-07-01 03:35:00|2043.8|2037.8|2044|2038|2044|2038|2043.8|2037.8|8
1751341200000|2025-07-01 03:40:00|2043.8|2037.8|2044|2038|2044|2038|2043.8|2037.8|6
1751341500000|2025-07-01 03:45:00|2043.8|2037.8|2044|2038|2044|2038|2043.8|2037.8|12
1751341800000|2025-07-01 03:50:00|2043.8|2037.8|2043.8|2037.8|2044|2038|2043.8|2037.8|5
1751342100000|2025-07-01 03:55:00|2043.5|2037.5|2042|2036|2043.5|2037.5|2042|2036|4
1751342400000|2025-07-01 04:00:00|2042.1|2036.1|2043.3|2037.3|2043.3|2037.3|2042|2036|6
1751342700000|2025-07-01 04:05:00|2043.5|2037.5|2044.3|2038.3|2044.3|2038.3|2043.5|2037.5|4
1751344200000|2025-07-01 04:30:00|2044|2038|2042.8|2036.8|2044|2038|2042.8|2036.8|7
1751344500000|2025-07-01 04:35:00|2043|2037|2043|2037|2043|2037|2042.8|2036.8|9
1751344800000|2025-07-01 04:40:00|2042.8|2036.8|2043|2037|2043|2037|2042.8|2036.8|10
1751345100000|2025-07-01 04:45:00|2042.8|2036.8|2043|2037|2043|2037|2042.8|2036.8|10
1751345400000|2025-07-01 04:50:00|2042.8|2036.8|2042.8|2036.8|2043|2037|2042.8|2036.8|9
1751345700000|2025-07-01 04:55:00|2042.5|2036.5|2042.6|2036.6|2042.6|2036.6|2042.5|2036.5|2
1751346000000|2025-07-01 05:00:00|2042.4|2036.4|2041|2035|2042.4|2036.4|2040.8|2034.8|18
1751346300000|2025-07-01 05:05:00|2040.8|2034.8|2040.6|2034.6|2041.5|2035.5|2040.5|2034.5|21
1751346600000|2025-07-01 05:10:00|2040.5|2034.5|2040.8|2034.8|2040.8|2034.8|2039.6|2033.6|10
1751346900000|2025-07-01 05:15:00|2040.5|2034.5|2039.6|2033.6|2040.5|2034.5|2039|2033|15
1751347200000|2025-07-01 05:20:00|2039|2033|2039.6|2033.6|2039.9|2033.9|2039|2033|7
1751347500000|2025-07-01 05:25:00|2039.8|2033.8|2040.5|2034.5|2040.5|2034.5|2039.3|2033.3|9
1751347800000|2025-07-01 05:30:00|2040.3|2034.3|2040.9|2034.9|2040.9|2034.9|2039.3|2033.3|16
1751348100000|2025-07-01 05:35:00|2040.8|2034.8|2041.4|2035.4|2041.4|2035.4|2040.3|2034.3|11
1751348400000|2025-07-01 05:40:00|2041.5|2035.5|2040.8|2034.8|2041.5|2035.5|2040.8|2034.8|15
1751348700000|2025-07-01 05:45:00|2040.6|2034.6|2041.1|2035.1|2041.1|2035.1|2040.5|2034.5|5
1751349000000|2025-07-01 05:50:00|2041|2035|2041|2035|2041.1|2035.1|2040.8|2034.8|8
1751349300000|2025-07-01 05:55:00|2041.3|2035.3|2042.3|2036.3|2042.3|2036.3|2041.3|2035.3|11
1751349900000|2025-07-01 06:05:00|2042|2036|2042|2036|2042|2036|2041.8|2035.8|3
1751350200000|2025-07-01 06:10:00|2041.9|2035.9|2042.8|2036.8|2043|2037|2041.9|2035.9|7
1751350500000|2025-07-01 06:15:00|2042.9|2036.9|2043.3|2037.3|2044.1|2038.1|2042.9|2036.9|19
1751350800000|2025-07-01 06:20:00|2043.5|2037.5|2043.8|2037.8|2043.8|2037.8|2042.8|2036.8|11
1751351100000|2025-07-01 06:25:00|2043.9|2037.9|2042.3|2036.3|2045.6|2039.6|2042.3|2036.3|27
1751351400000|2025-07-01 06:30:00|2042|2036|2041.5|2035.5|2043.1|2037.1|2041.3|2035.3|28
1751351700000|2025-07-01 06:35:00|2041.4|2035.4|2041.8|2035.8|2041.8|2035.8|2040.9|2034.9|37
1751352000000|2025-07-01 06:40:00|2041.6|2035.6|2042.4|2036.4|2042.6|2036.6|2041.3|2035.3|19
1751352300000|2025-07-01 06:45:00|2043.1|2037.1|2043.4|2037.4|2043.9|2037.9|2042.4|2036.4|25
1751352600000|2025-07-01 06:50:00|2043.1|2037.1|2044.3|2038.3|2046.3|2040.3|2042.9|2036.9|54
1751352900000|2025-07-01 06:55:00|2044.1|2038.1|2044.4|2038.4|2045.1|2039.1|2043.6|2037.6|21
1751353200000|2025-07-01 07:00:00|2043.9|2037.9|2045.4|2039.4|2045.4|2039.4|2043.4|2037.4|75
1751353500000|2025-07-01 07:05:00|2045.1|2039.1|2048.4|2042.4|2049.1|2043.1|2044.6|2038.6|64
1751353800000|2025-07-01 07:10:00|2048.6|2042.6|2048.3|2042.3|2049.9|2043.9|2047.9|2041.9|49
1751354100000|2025-07-01 07:15:00|2048.4|2042.4|2050.1|2044.1|2050.1|2044.1|2046.6|2040.6|55
1751354400000|2025-07-01 07:20:00|2049.9|2043.9|2047.9|2041.9|2049.9|2043.9|2047.6|2041.6|42
1751354700000|2025-07-01 07:25:00|2048.1|2042.1|2049.1|2043.1|2049.4|2043.4|2047.9|2041.9|16
1751355000000|2025-07-01 07:30:00|2049.4|2043.4|2047.1|2041.1|2049.4|2043.4|2046.9|2040.9|27
1751355300000|2025-07-01 07:35:00|2046.9|2040.9|2047.6|2041.6|2048.1|2042.1|2046.6|2040.6|12
1751355600000|2025-07-01 07:40:00|2047.4|2041.4|2047.4|2041.4|2047.4|2041.4|2046.6|2040.6|17
1751355900000|2025-07-01 07:45:00|2047.1|2041.1|2046.6|2040.6|2047.1|2041.1|2046.1|2040.1|25
1751356200000|2025-07-01 07:50:00|2046.4|2040.4|2047.4|2041.4|2047.6|2041.6|2046.1|2040.1|22
1751356500000|2025-07-01 07:55:00|2047.1|2041.1|2047.6|2041.6|2048.1|2042.1|2046.9|2040.9|21
1751356800000|2025-07-01 08:00:00|2047.4|2041.4|2045.9|2039.9|2047.4|2041.4|2045.4|2039.4|34
1751357100000|2025-07-01 08:05:00|2045.6|2039.6|2043.6|2037.6|2045.6|2039.6|2042.5|2036.5|29
1751357400000|2025-07-01 08:10:00|2043.4|2037.4|2044.1|2038.1|2044.1|2038.1|2042.6|2036.6|21
1751357700000|2025-07-01 08:15:00|2044.4|2038.4|2045.4|2039.4|2045.4|2039.4|2044.4|2038.4|11
1751358000000|2025-07-01 08:20:00|2045.1|2039.1|2045.6|2039.6|2045.6|2039.6|2043.6|2037.6|15
1751358300000|2025-07-01 08:25:00|2045.4|2039.4|2045.6|2039.6|2045.9|2039.9|2044.1|2038.1|25
1751358600000|2025-07-01 08:30:00|2045.9|2039.9|2046.1|2040.1|2046.4|2040.4|2045.6|2039.6|7
1751358900000|2025-07-01 08:35:00|2046.4|2040.4|2046.1|2040.1|2047.1|2041.1|2045.9|2039.9|27
1751359200000|2025-07-01 08:40:00|2045.9|2039.9|2045.6|2039.6|2045.9|2039.9|2044.6|2038.6|14
1751359500000|2025-07-01 08:45:00|2045.4|2039.4|2045.6|2039.6|2045.6|2039.6|2044.6|2038.6|22
1751359800000|2025-07-01 08:50:00|2045.9|2039.9|2046.4|2040.4|2046.4|2040.4|2045.1|2039.1|13
1751360100000|2025-07-01 08:55:00|2046.1|2040.1|2045.6|2039.6|2046.6|2040.6|2045.1|2039.1|18
1751360400000|2025-07-01 09:00:00|2045.4|2039.4|2046.6|2040.6|2046.6|2040.6|2045.1|2039.1|11
1751360700000|2025-07-01 09:05:00|2046.4|2040.4|2045.4|2039.4|2046.4|2040.4|2045.1|2039.1|14
1751361000000|2025-07-01 09:10:00|2045.6|2039.6|2044.9|2038.9|2045.6|2039.6|2044.4|2038.4|9
1751361300000|2025-07-01 09:15:00|2045.1|2039.1|2047.1|2041.1|2047.6|2041.6|2045.1|2039.1|17
1751361600000|2025-07-01 09:20:00|2046.9|2040.9|2047.9|2041.9|2047.9|2041.9|2046.9|2040.9|15
1751361900000|2025-07-01 09:25:00|2048.1|2042.1|2047.6|2041.6|2048.6|2042.6|2046.9|2040.9|20
1751362200000|2025-07-01 09:30:00|2047.4|2041.4|2047.1|2041.1|2047.4|2041.4|2046.1|2040.1|11
1751362500000|2025-07-01 09:35:00|2046.9|2040.9|2046.4|2040.4|2047.6|2041.6|2045.6|2039.6|29
1751362800000|2025-07-01 09:40:00|2046.6|2040.6|2046.9|2040.9|2046.9|2040.9|2045.9|2039.9|11
1751363100000|2025-07-01 09:45:00|2046.4|2040.4|2046.6|2040.6|2046.6|2040.6|2045.9|2039.9|6
1751363400000|2025-07-01 09:50:00|2046.9|2040.9|2046.6|2040.6|2047.1|2041.1|2046.1|2040.1|16
1751363700000|2025-07-01 09:55:00|2046.4|2040.4|2046.4|2040.4|2046.6|2040.6|2046.4|2040.4|11
1751364000000|2025-07-01 10:00:00|2046.6|2040.6|2047.1|2041.1|2047.1|2041.1|2046.4|2040.4|13
1751364300000|2025-07-01 10:05:00|2046.9|2040.9|2046.9|2040.9|2046.9|2040.9|2046.1|2040.1|13
1751364600000|2025-07-01 10:10:00|2046.6|2040.6|2047.6|2041.6|2047.6|2041.6|2046.6|2040.6|5
1751364900000|2025-07-01 10:15:00|2047.4|2041.4|2047.9|2041.9|2048.4|2042.4|2046.9|2040.9|15
1751365200000|2025-07-01 10:20:00|2048.1|2042.1|2047.6|2041.6|2048.1|2042.1|2047.4|2041.4|9
1751365500000|2025-07-01 10:25:00|2047.4|2041.4|2046.6|2040.6|2047.6|2041.6|2046.4|2040.4|21
1751365800000|2025-07-01 10:30:00|2046.9|2040.9|2046.6|2040.6|2047.1|2041.1|2045.9|2039.9|22
1751366100000|2025-07-01 10:35:00|2046.4|2040.4|2047.1|2041.1|2047.4|2041.4|2046.1|2040.1|27
1751366400000|2025-07-01 10:40:00|2046.9|2040.9|2047.1|2041.1|2047.4|2041.4|2046.6|2040.6|21
1751366700000|2025-07-01 10:45:00|2047.4|2041.4|2047.6|2041.6|2047.6|2041.6|2047.4|2041.4|2
1751367000000|2025-07-01 10:50:00|2047.9|2041.9|2048.1|2042.1|2048.4|2042.4|2047.6|2041.6|8
1751367300000|2025-07-01 10:55:00|2047.9|2041.9|2047.4|2041.4|2048.1|2042.1|2047.4|2041.4|7
1751367600000|2025-07-01 11:00:00|2047.1|2041.1|2047.9|2041.9|2048.4|2042.4|2047.1|2041.1|15
1751367900000|2025-07-01 11:05:00|2047.6|2041.6|2048.6|2042.6|2048.9|2042.9|2046.4|2040.4|26
1751368200000|2025-07-01 11:10:00|2048.9|2042.9|2049.1|2043.1|2049.9|2043.9|2048.6|2042.6|26
1751368500000|2025-07-01 11:15:00|2048.9|2042.9|2048.9|2042.9|2048.9|2042.9|2048.1|2042.1|14
1751368800000|2025-07-01 11:20:00|2049.1|2043.1|2048.4|2042.4|2049.6|2043.6|2048.1|2042.1|9
1751369100000|2025-07-01 11:25:00|2048.1|2042.1|2047.9|2041.9|2048.6|2042.6|2046.8|2040.8|28
1751369400000|2025-07-01 11:30:00|2047.6|2041.6|2047.9|2041.9|2048.6|2042.6|2047.1|2041.1|26
1751369700000|2025-07-01 11:35:00|2047.6|2041.6|2047.6|2041.6|2048.1|2042.1|2047.1|2041.1|18
1751370000000|2025-07-01 11:40:00|2047.4|2041.4|2047.1|2041.1|2047.4|2041.4|2045.9|2039.9|20
1751370300000|2025-07-01 11:45:00|2047.4|2041.4|2048|2042|2049.8|2043.8|2046.9|2040.9|56
1751370600000|2025-07-01 11:50:00|2048.3|2042.3|2047.6|2041.6|2048.3|2042.3|2046.3|2040.3|41
1751370900000|2025-07-01 11:55:00|2047.9|2041.9|2048.6|2042.6|2048.9|2042.9|2047.6|2041.6|26
1751371200000|2025-07-01 12:00:00|2048.9|2042.9|2047.9|2041.9|2049.6|2043.6|2046.6|2040.6|25
1751371500000|2025-07-01 12:05:00|2048.1|2042.1|2047.9|2041.9|2048.1|2042.1|2047.4|2041.4|9
1751371800000|2025-07-01 12:10:00|2048.1|2042.1|2048.4|2042.4|2049.1|2043.1|2047.9|2041.9|35
1751372100000|2025-07-01 12:15:00|2048.1|2042.1|2047.4|2041.4|2048.1|2042.1|2047.4|2041.4|8
1751372400000|2025-07-01 12:20:00|2047.6|2041.6|2047.9|2041.9|2048.1|2042.1|2047.6|2041.6|6
1751372700000|2025-07-01 12:25:00|2048.1|2042.1|2047.6|2041.6|2048.1|2042.1|2046.9|2040.9|18
1751373000000|2025-07-01 12:30:00|2047.9|2041.9|2048.1|2042.1|2048.9|2042.9|2047.4|2041.4|23
1751373300000|2025-07-01 12:35:00|2048.4|2042.4|2048.6|2042.6|2048.9|2042.9|2048.1|2042.1|9
1751373600000|2025-07-01 12:40:00|2048.9|2042.9|2048.4|2042.4|2049.1|2043.1|2048.1|2042.1|10
1751373900000|2025-07-01 12:45:00|2048.1|2042.1|2048.6|2042.6|2048.9|2042.9|2047.9|2041.9|15
1751374200000|2025-07-01 12:50:00|2048.9|2042.9|2048.4|2042.4|2049.1|2043.1|2048.1|2042.1|15
1751374500000|2025-07-01 12:55:00|2048.1|2042.1|2048.6|2042.6|2048.9|2042.9|2047.9|2041.9|12
1751374800000|2025-07-01 13:00:00|2048.4|2042.4|2049.9|2043.9|2050.4|2044.4|2048.4|2042.4|45
1751375100000|2025-07-01 13:05:00|2049.4|2043.4|2049.9|2043.9|2049.9|2043.9|2048.4|2042.4|14
1751375400000|2025-07-01 13:10:00|2050.1|2044.1|2050.6|2044.6|2051.1|2045.1|2049.4|2043.4|27
1751375700000|2025-07-01 13:15:00|2050.9|2044.9|2051.9|2045.9|2052.1|2046.1|2050.3|2044.3|27
1751376000000|2025-07-01 13:20:00|2052.1|2046.1|2051.9|2045.9|2052.4|2046.4|2051.4|2045.4|23
1751376300000|2025-07-01 13:25:00|2051.6|2045.6|2050.9|2044.9|2052.1|2046.1|2050.6|2044.6|32
1751376600000|2025-07-01 13:30:00|2051.1|2045.1|2052.1|2046.1|2052.4|2046.4|2050.9|2044.9|35
1751376900000|2025-07-01 13:35:00|2052.4|2046.4|2053.1|2047.1|2054.8|2048.8|2052.1|2046.1|30
1751377200000|2025-07-01 13:40:00|2052.9|2046.9|2052.4|2046.4|2053.1|2047.1|2052.1|2046.1|14
1751377500000|2025-07-01 13:45:00|2052.1|2046.1|2051.6|2045.6|2052.4|2046.4|2050.9|2044.9|28
1751377800000|2025-07-01 13:50:00|2051.9|2045.9|2050.9|2044.9|2051.9|2045.9|2050.9|2044.9|6
1751378100000|2025-07-01 13:55:00|2051.1|2045.1|2051.9|2045.9|2052.1|2046.1|2050.9|2044.9|12
1751378400000|2025-07-01 14:00:00|2052.4|2046.4|2050.9|2044.9|2052.4|2046.4|2050.4|2044.4|29
1751378700000|2025-07-01 14:05:00|2051.1|2045.1|2050.4|2044.4|2051.4|2045.4|2050.4|2044.4|15
1751379000000|2025-07-01 14:10:00|2050.1|2044.1|2051.1|2045.1|2052.1|2046.1|2050.1|2044.1|19
1751379300000|2025-07-01 14:15:00|2051.4|2045.4|2050.6|2044.6|2051.6|2045.6|2050.6|2044.6|18
1751379600000|2025-07-01 14:20:00|2050.9|2044.9|2050.9|2044.9|2051.9|2045.9|2049.9|2043.9|28
1751379900000|2025-07-01 14:25:00|2050.6|2044.6|2050.9|2044.9|2051.6|2045.6|2050.1|2044.1|12
1751380200000|2025-07-01 14:30:00|2050.6|2044.6|2051.1|2045.1|2051.4|2045.4|2050.1|2044.1|12
1751380500000|2025-07-01 14:35:00|2050.9|2044.9|2051.4|2045.4|2051.4|2045.4|2050.1|2044.1|28
1751380800000|2025-07-01 14:40:00|2050.9|2044.9|2050.4|2044.4|2050.9|2044.9|2049.9|2043.9|19
1751381100000|2025-07-01 14:45:00|2050.6|2044.6|2047.5|2041.5|2050.6|2044.6|2045.9|2039.9|43
1751381400000|2025-07-01 14:50:00|2047.8|2041.8|2046.1|2040.1|2047.9|2041.9|2045.9|2039.9|30
1751381700000|2025-07-01 14:55:00|2046.4|2040.4|2047.6|2041.6|2047.9|2041.9|2045.9|2039.9|26
1751382000000|2025-07-01 15:00:00|2047.4|2041.4|2045.9|2039.9|2048.6|2042.6|2045.9|2039.9|21
1751382300000|2025-07-01 15:05:00|2046.1|2040.1|2045.9|2039.9|2046.9|2040.9|2045.9|2039.9|17
1751382600000|2025-07-01 15:10:00|2046.4|2040.4|2047.4|2041.4|2047.6|2041.6|2046.1|2040.1|24
1751382900000|2025-07-01 15:15:00|2047.1|2041.1|2046.6|2040.6|2047.1|2041.1|2045.4|2039.4|28
1751383200000|2025-07-01 15:20:00|2046.9|2040.9|2046.1|2040.1|2046.9|2040.9|2045.9|2039.9|22
1751383500000|2025-07-01 15:25:00|2045.6|2039.6|2044.1|2038.1|2045.6|2039.6|2042.6|2036.6|44
1751383800000|2025-07-01 15:30:00|2043.9|2037.9|2042.9|2036.9|2044.9|2038.9|2041.8|2035.8|70
1751384100000|2025-07-01 15:35:00|2042.6|2036.6|2043.6|2037.6|2043.6|2037.6|2040.6|2034.6|35
1751384400000|2025-07-01 15:40:00|2043.9|2037.9|2043.4|2037.4|2043.9|2037.9|2041.4|2035.4|41
1751384700000|2025-07-01 15:45:00|2043.1|2037.1|2043.6|2037.6|2044.1|2038.1|2042.4|2036.4|21
1751385000000|2025-07-01 15:50:00|2044.1|2038.1|2042.6|2036.6|2045.1|2039.1|2041.1|2035.1|41
1751385300000|2025-07-01 15:55:00|2041.6|2035.6|2041.3|2035.3|2042.5|2036.5|2039.8|2033.8|110
1751385600000|2025-07-01 16:00:00|2041.4|2035.4|2041.9|2035.9|2041.9|2035.9|2039.9|2033.9|26
1751385900000|2025-07-01 16:05:00|2042.1|2036.1|2041.6|2035.6|2044.1|2038.1|2041.6|2035.6|19
1751386200000|2025-07-01 16:10:00|2040.9|2034.9|2041.9|2035.9|2041.9|2035.9|2040.9|2034.9|13
1751386500000|2025-07-01 16:15:00|2041.6|2035.6|2043.9|2037.9|2044.1|2038.1|2041.4|2035.4|14
1751386800000|2025-07-01 16:20:00|2044.1|2038.1|2046.9|2040.9|2046.9|2040.9|2044.1|2038.1|10
1751387100000|2025-07-01 16:25:00|2046.4|2040.4|2044.9|2038.9|2046.4|2040.4|2044.6|2038.6|8
1751387400000|2025-07-01 16:30:00|2044.6|2038.6|2044.1|2038.1|2044.6|2038.6|2043.9|2037.9|5
1751388000000|2025-07-01 16:40:00|2044.4|2038.4|2044.4|2038.4|2044.4|2038.4|2044.4|2038.4|1
1751388900000|2025-07-01 16:55:00|2044.6|2038.6|2044.6|2038.6|2044.6|2038.6|2041.6|2035.6|21
1751389200000|2025-07-01 17:00:00|2044.4|2038.4|2044.4|2038.4|2044.4|2038.4|2044.3|2038.3|3
1751389500000|2025-07-01 17:05:00|2044.1|2038.1|2042.9|2036.9|2044.1|2038.1|2042.5|2036.5|5
1751389800000|2025-07-01 17:10:00|2043|2037|2042.8|2036.8|2043.4|2037.4|2042.8|2036.8|6
1751390100000|2025-07-01 17:15:00|2042.9|2036.9|2043.1|2037.1|2043.1|2037.1|2042.9|2036.9|2
1751390700000|2025-07-01 17:25:00|2043.4|2037.4|2043.4|2037.4|2043.4|2037.4|2043.4|2037.4|1
1751391000000|2025-07-01 17:30:00|2043.5|2037.5|2044.1|2038.1|2044.1|2038.1|2043.5|2037.5|6
1751391600000|2025-07-01 17:40:00|2044.4|2038.4|2044|2038|2044.6|2038.6|2043.8|2037.8|10
1751392200000|2025-07-01 17:50:00|2042.5|2036.5|2043.5|2037.5|2043.5|2037.5|2042.5|2036.5|3
1751392500000|2025-07-01 17:55:00|2044|2038|2050|2031.3|2050|2038|2043.6|2031.3|3
1751414400000|2025-07-02 00:00:00|2043.5|2037.5|2043.8|2037.8|2043.8|2037.8|2043.3|2037.3|11
1751414700000|2025-07-02 00:05:00|2043.6|2037.6|2043.3|2037.3|2043.8|2037.8|2043.3|2037.3|7
1751415000000|2025-07-02 00:10:00|2043.5|2037.5|2044.5|2038.5|2044.5|2038.5|2043.5|2037.5|8
1751415300000|2025-07-02 00:15:00|2044.4|2038.4|2043.6|2037.6|2044.4|2038.4|2043.5|2037.5|10
1751415600000|2025-07-02 00:20:00|2043.3|2037.3|2043.3|2037.3|2043.6|2037.6|2043.3|2037.3|5
1751415900000|2025-07-02 00:25:00|2043.5|2037.5|2043.3|2037.3|2043.5|2037.5|2043.3|2037.3|2
1751416500000|2025-07-02 00:35:00|2043.5|2037.5|2043.3|2037.3|2043.6|2037.6|2043.3|2037.3|8
1751417100000|2025-07-02 00:45:00|2043.5|2037.5|2043.6|2037.6|2043.6|2037.6|2043.3|2037.3|5
1751417400000|2025-07-02 00:50:00|2043.8|2037.8|2043.8|2037.8|2043.8|2037.8|2043.8|2037.8|1
1751418000000|2025-07-02 01:00:00|2044.3|2038.3|2044.9|2038.9|2046.5|2040.5|2043.3|2037.3|33
1751418300000|2025-07-02 01:05:00|2044.6|2038.6|2044.8|2038.8|2044.9|2038.9|2044.3|2038.3|18
1751418600000|2025-07-02 01:10:00|2044.5|2038.5|2044.3|2038.3|2044.8|2038.8|2044|2038|18
1751418900000|2025-07-02 01:15:00|2044|2038|2042|2036|2044.3|2038.3|2041.6|2035.6|15
1751419200000|2025-07-02 01:20:00|2041.9|2035.9|2041.8|2035.8|2042.6|2036.6|2041.8|2035.8|9
1751419500000|2025-07-02 01:25:00|2041.6|2035.6|2041.5|2035.5|2041.6|2035.6|2040.8|2034.8|10
1751419800000|2025-07-02 01:30:00|2041.4|2035.4|2041.4|2035.4|2041.4|2035.4|2040.3|2034.3|17
1751420100000|2025-07-02 01:35:00|2041.3|2035.3|2041.3|2035.3|2041.3|2035.3|2040.8|2034.8|21
1751420400000|2025-07-02 01:40:00|2041|2035|2042.8|2036.8|2042.8|2036.8|2040.8|2034.8|25
1751420700000|2025-07-02 01:45:00|2042.6|2036.6|2042|2036|2042.6|2036.6|2041.8|2035.8|7
1751421000000|2025-07-02 01:50:00|2041.9|2035.9|2041|2035|2042|2036|2041|2035|35
1751421300000|2025-07-02 01:55:00|2040.8|2034.8|2040|2034|2040.8|2034.8|2039.8|2033.8|50
1751421600000|2025-07-02 02:00:00|2039.8|2033.8|2039.1|2033.1|2040.1|2034.1|2039.1|2033.1|16
1751421900000|2025-07-02 02:05:00|2039|2033|2038.5|2032.5|2039.1|2033.1|2037.8|2031.8|16
1751422200000|2025-07-02 02:10:00|2038.3|2032.3|2038.3|2032.3|2038.5|2032.5|2037.8|2031.8|15
1751422500000|2025-07-02 02:15:00|2038.5|2032.5|2038.5|2032.5|2038.5|2032.5|2038.3|2032.3|7
1751422800000|2025-07-02 02:20:00|2038.3|2032.3|2038.8|2032.8|2039|2033|2038.3|2032.3|7
1751423100000|2025-07-02 02:25:00|2039.3|2033.3|2039.4|2033.4|2039.4|2033.4|2039.3|2033.3|2
1751423400000|2025-07-02 02:30:00|2039.5|2033.5|2040.5|2034.5|2041|2035|2039.5|2033.5|15
1751423700000|2025-07-02 02:35:00|2040.8|2034.8|2040.1|2034.1|2040.8|2034.8|2040.1|2034.1|11
1751424000000|2025-07-02 02:40:00|2040|2034|2038.5|2032.5|2040|2034|2037.8|2031.8|15
1751424300000|2025-07-02 02:45:00|2038.8|2032.8|2038.5|2032.5|2038.8|2032.8|2038.5|2032.5|6
1751424600000|2025-07-02 02:50:00|2038.8|2032.8|2039.6|2033.6|2039.6|2033.6|2038.4|2032.4|12
1751424900000|2025-07-02 02:55:00|2039.8|2033.8|2040.1|2034.1|2040.5|2034.5|2039.8|2033.8|15
1751425200000|2025-07-02 03:00:00|2039.9|2033.9|2040.5|2034.5|2040.5|2034.5|2039.8|2033.8|10
1751425500000|2025-07-02 03:05:00|2040.6|2034.6|2040.8|2034.8|2040.8|2034.8|2040.4|2034.4|11
1751425800000|2025-07-02 03:10:00|2040.6|2034.6|2040.4|2034.4|2040.6|2034.6|2040.4|2034.4|8
1751426100000|2025-07-02 03:15:00|2040.1|2034.1|2039.9|2033.9|2040.1|2034.1|2039.9|2033.9|2
1751426400000|2025-07-02 03:20:00|2040.1|2034.1|2040.9|2034.9|2040.9|2034.9|2040.1|2034.1|4
1751426700000|2025-07-02 03:25:00|2040.6|2034.6|2040.3|2034.3|2040.6|2034.6|2040.3|2034.3|6
1751427000000|2025-07-02 03:30:00|2040|2034|2040.1|2034.1|2040.5|2034.5|2039.8|2033.8|15
1751427300000|2025-07-02 03:35:00|2040|2034|2040|2034|2040|2034|2039.9|2033.9|3
1751427900000|2025-07-02 03:45:00|2040.1|2034.1|2040.6|2034.6|2040.6|2034.6|2040.1|2034.1|7
1751428500000|2025-07-02 03:55:00|2040.9|2034.9|2041.1|2035.1|2041.1|2035.1|2040.9|2034.9|3
1751428800000|2025-07-02 04:00:00|2040.9|2034.9|2040.9|2034.9|2040.9|2034.9|2040.9|2034.9|1
1751429100000|2025-07-02 04:05:00|2040.6|2034.6|2040.9|2034.9|2040.9|2034.9|2040.6|2034.6|2
1751429700000|2025-07-02 04:15:00|2040.6|2034.6|2040.4|2034.4|2040.6|2034.6|2040.4|2034.4|6
1751430000000|2025-07-02 04:20:00|2040.5|2034.5|2040.4|2034.4|2040.5|2034.5|2040.4|2034.4|2
1751430300000|2025-07-02 04:25:00|2040.5|2034.5|2040.4|2034.4|2040.5|2034.5|2040.4|2034.4|8
1751430600000|2025-07-02 04:30:00|2040.3|2034.3|2040.3|2034.3|2040.3|2034.3|2040.3|2034.3|1
1751431200000|2025-07-02 04:40:00|2039.8|2033.8|2040.6|2034.6|2040.6|2034.6|2039.8|2033.8|5
1751431500000|2025-07-02 04:45:00|2040.4|2034.4|2040.6|2034.6|2040.6|2034.6|2040.4|2034.4|5
1751432100000|2025-07-02 04:55:00|2040.8|2034.8|2040.5|2034.5|2040.8|2034.8|2040.5|2034.5|2
1751432400000|2025-07-02 05:00:00|2040.8|2034.8|2040.5|2034.5|2041.1|2035.1|2040.5|2034.5|7
1751432700000|2025-07-02 05:05:00|2040.6|2034.6|2040.4|2034.4|2040.6|2034.6|2040.3|2034.3|7
1751433000000|2025-07-02 05:10:00|2040.6|2034.6|2040.5|2034.5|2040.6|2034.6|2040.4|2034.4|17
1751433300000|2025-07-02 05:15:00|2040.6|2034.6|2040.8|2034.8|2040.8|2034.8|2040.5|2034.5|12
1751433600000|2025-07-02 05:20:00|2041|2035|2042.5|2036.5|2042.5|2036.5|2041|2035|24
1751433900000|2025-07-02 05:25:00|2042.4|2036.4|2042.5|2036.5|2042.5|2036.5|2042.4|2036.4|6
1751434200000|2025-07-02 05:30:00|2042.9|2036.9|2042.3|2036.3|2042.9|2036.9|2041.9|2035.9|9
1751434500000|2025-07-02 05:35:00|2042.4|2036.4|2042.8|2036.8|2042.8|2036.8|2042.3|2036.3|10
1751434800000|2025-07-02 05:40:00|2043|2037|2043|2037|2044.3|2038.3|2043|2037|23
1751435100000|2025-07-02 05:45:00|2043.1|2037.1|2041.5|2035.5|2043.1|2037.1|2041.5|2035.5|13
1751435400000|2025-07-02 05:50:00|2041.6|2035.6|2043.5|2037.5|2044.1|2038.1|2041.6|2035.6|10
1751435700000|2025-07-02 05:55:00|2043.8|2037.8|2044.8|2038.8|2044.8|2038.8|2043.8|2037.8|10
1751436000000|2025-07-02 06:00:00|2044.9|2038.9|2045|2039|2046.8|2040.8|2044.9|2038.9|21
1751436300000|2025-07-02 06:05:00|2045.3|2039.3|2045.3|2039.3|2046.3|2040.3|2045|2039|14
1751436600000|2025-07-02 06:10:00|2045|2039|2045.8|2039.8|2045.8|2039.8|2045|2039|7
1751436900000|2025-07-02 06:15:00|2045.5|2039.5|2044.9|2038.9|2045.8|2039.8|2044.8|2038.8|6
1751437200000|2025-07-02 06:20:00|2045|2039|2044.1|2038.1|2045.5|2039.5|2043.8|2037.8|13
1751437500000|2025-07-02 06:25:00|2044.4|2038.4|2044.9|2038.9|2045.5|2039.5|2044.4|2038.4|23
1751437800000|2025-07-02 06:30:00|2045|2039|2045|2039|2045.5|2039.5|2044|2038|20
1751438100000|2025-07-02 06:35:00|2045.1|2039.1|2045.8|2039.8|2046.3|2040.3|2044.9|2038.9|28
1751438400000|2025-07-02 06:40:00|2045.5|2039.5|2045.8|2039.8|2046|2040|2045.5|2039.5|9
1751438700000|2025-07-02 06:45:00|2045.9|2039.9|2045.9|2039.9|2045.9|2039.9|2045.3|2039.3|14
1751439000000|2025-07-02 06:50:00|2045.8|2039.8|2045.5|2039.5|2045.9|2039.9|2045.3|2039.3|10
1751439300000|2025-07-02 06:55:00|2045.4|2039.4|2045|2039|2046.1|2040.1|2044.6|2038.6|22
1751439600000|2025-07-02 07:00:00|2045.3|2039.3|2045.5|2039.5|2047.3|2041.3|2041.9|2035.9|97
1751439900000|2025-07-02 07:05:00|2045.3|2039.3|2045.1|2039.1|2045.8|2039.8|2044|2038|27
1751440200000|2025-07-02 07:10:00|2044.4|2038.4|2045.1|2039.1|2045.1|2039.1|2042.8|2036.8|40
1751440500000|2025-07-02 07:15:00|2044.9|2038.9|2046.4|2040.4|2046.6|2040.6|2044.1|2038.1|20
1751440800000|2025-07-02 07:20:00|2046.6|2040.6|2046.6|2040.6|2046.9|2040.9|2044.4|2038.4|30
1751441100000|2025-07-02 07:25:00|2046.9|2040.9|2046.6|2040.6|2047.6|2041.6|2046.6|2040.6|12
1751441400000|2025-07-02 07:30:00|2046.4|2040.4|2046.6|2040.6|2046.9|2040.9|2045.1|2039.1|19
1751441700000|2025-07-02 07:35:00|2046.9|2040.9|2047.6|2041.6|2048.4|2042.4|2046.9|2040.9|19
1751442000000|2025-07-02 07:40:00|2047.9|2041.9|2047.1|2041.1|2048.1|2042.1|2046.9|2040.9|7
1751442300000|2025-07-02 07:45:00|2046.9|2040.9|2046.6|2040.6|2046.9|2040.9|2046.4|2040.4|13
1751442600000|2025-07-02 07:50:00|2046.9|2040.9|2046.6|2040.6|2046.9|2040.9|2046.1|2040.1|10
1751442900000|2025-07-02 07:55:00|2046.9|2040.9|2048.1|2042.1|2048.4|2042.4|2046.6|2040.6|12
1751443200000|2025-07-02 08:00:00|2047.9|2041.9|2047.4|2041.4|2048.4|2042.4|2046.1|2040.1|52
1751443500000|2025-07-02 08:05:00|2047.6|2041.6|2048.9|2042.9|2049.6|2043.6|2047.6|2041.6|22
1751443800000|2025-07-02 08:10:00|2049.1|2043.1|2049.4|2043.4|2049.9|2043.9|2048.9|2042.9|19
1751444100000|2025-07-02 08:15:00|2049.6|2043.6|2048.5|2042.5|2049.6|2043.6|2047.4|2041.4|15
1751444400000|2025-07-02 08:20:00|2048.8|2042.8|2048.6|2042.6|2049.1|2043.1|2048.1|2042.1|10
1751444700000|2025-07-02 08:25:00|2048.9|2042.9|2048.9|2042.9|2049.1|2043.1|2048.6|2042.6|11
1751445000000|2025-07-02 08:30:00|2049.1|2043.1|2050.4|2044.4|2050.4|2044.4|2049.1|2043.1|13
1751445300000|2025-07-02 08:35:00|2050.1|2044.1|2049.6|2043.6|2050.4|2044.4|2049.4|2043.4|13
1751445600000|2025-07-02 08:40:00|2049.9|2043.9|2052.4|2046.4|2052.6|2046.6|2049.9|2043.9|17
1751445900000|2025-07-02 08:45:00|2052.1|2046.1|2050.9|2044.9|2052.4|2046.4|2050.6|2044.6|15
1751446200000|2025-07-02 08:50:00|2050.6|2044.6|2050.6|2044.6|2050.6|2044.6|2050.1|2044.1|4
1751446500000|2025-07-02 08:55:00|2050.9|2044.9|2051.1|2045.1|2051.1|2045.1|2050.4|2044.4|10
1751446800000|2025-07-02 09:00:00|2051.4|2045.4|2050.9|2044.9|2051.6|2045.6|2050.9|2044.9|13
1751447100000|2025-07-02 09:05:00|2050.6|2044.6|2050.9|2044.9|2051.1|2045.1|2050.1|2044.1|8
1751447400000|2025-07-02 09:10:00|2050.4|2044.4|2051.1|2045.1|2051.1|2045.1|2049.9|2043.9|9
1751447700000|2025-07-02 09:15:00|2050.9|2044.9|2051.4|2045.4|2051.4|2045.4|2050.1|2044.1|9
1751448000000|2025-07-02 09:20:00|2051.6|2045.6|2051.4|2045.4|2051.9|2045.9|2050.9|2044.9|8
1751448300000|2025-07-02 09:25:00|2051.6|2045.6|2051.1|2045.1|2051.6|2045.6|2051.1|2045.1|3
1751448600000|2025-07-02 09:30:00|2051.4|2045.4|2051.4|2045.4|2051.4|2045.4|2051.1|2045.1|5
1751448900000|2025-07-02 09:35:00|2051.6|2045.6|2051.1|2045.1|2051.6|2045.6|2050.9|2044.9|10
1751449200000|2025-07-02 09:40:00|2050.9|2044.9|2051.4|2045.4|2051.4|2045.4|2050.9|2044.9|5
1751449500000|2025-07-02 09:45:00|2051.1|2045.1|2050.6|2044.6|2051.1|2045.1|2050.6|2044.6|3
1751449800000|2025-07-02 09:50:00|2050.9|2044.9|2050.4|2044.4|2051.1|2045.1|2049.9|2043.9|13
1751450100000|2025-07-02 09:55:00|2050.1|2044.1|2049.9|2043.9|2050.4|2044.4|2049.9|2043.9|8
1751450400000|2025-07-02 10:00:00|2049.6|2043.6|2049.1|2043.1|2050.1|2044.1|2048.9|2042.9|12
1751450700000|2025-07-02 10:05:00|2049.6|2043.6|2050.1|2044.1|2050.1|2044.1|2049.4|2043.4|9
1751451000000|2025-07-02 10:10:00|2049.9|2043.9|2050.1|2044.1|2050.6|2044.6|2049.9|2043.9|8
1751451300000|2025-07-02 10:15:00|2050.4|2044.4|2049.9|2043.9|2050.6|2044.6|2049.6|2043.6|19
1751451600000|2025-07-02 10:20:00|2049.6|2043.6|2049.6|2043.6|2049.6|2043.6|2048.4|2042.4|16
1751451900000|2025-07-02 10:25:00|2049.4|2043.4|2050.1|2044.1|2050.1|2044.1|2048.9|2042.9|13
1751452200000|2025-07-02 10:30:00|2050.4|2044.4|2050.4|2044.4|2050.6|2044.6|2050.4|2044.4|3
1751452500000|2025-07-02 10:35:00|2050.6|2044.6|2051.1|2045.1|2051.1|2045.1|2050.6|2044.6|9
1751452800000|2025-07-02 10:40:00|2050.9|2044.9|2051.1|2045.1|2051.1|2045.1|2050.1|2044.1|12
1751453400000|2025-07-02 10:50:00|2051.4|2045.4|2051.6|2045.6|2051.6|2045.6|2051.4|2045.4|2
1751453700000|2025-07-02 10:55:00|2051.9|2045.9|2052.1|2046.1|2053.1|2047.1|2050.9|2044.9|23
1751454000000|2025-07-02 11:00:00|2052.4|2046.4|2053.9|2047.9|2053.9|2047.9|2051.4|2045.4|14
1751454300000|2025-07-02 11:05:00|2054.1|2048.1|2052.4|2046.4|2054.1|2048.1|2052.1|2046.1|15
1751454600000|2025-07-02 11:10:00|2052.1|2046.1|2053.1|2047.1|2053.1|2047.1|2051.4|2045.4|12
1751454900000|2025-07-02 11:15:00|2053.4|2047.4|2053.4|2047.4|2056|2050|2053.4|2047.4|33
1751455200000|2025-07-02 11:20:00|2053.1|2047.1|2053.4|2047.4|2053.9|2047.9|2053.1|2047.1|7
1751455500000|2025-07-02 11:25:00|2053.1|2047.1|2052.4|2046.4|2053.4|2047.4|2051.4|2045.4|27
1751455800000|2025-07-02 11:30:00|2052.5|2046.5|2052.6|2046.6|2054.1|2048.1|2052.4|2046.4|16
1751456100000|2025-07-02 11:35:00|2052.9|2046.9|2054.1|2048.1|2054.1|2048.1|2052.9|2046.9|8
1751456400000|2025-07-02 11:40:00|2054.4|2048.4|2054.9|2048.9|2056.4|2050.4|2054.4|2048.4|21
1751456700000|2025-07-02 11:45:00|2054.6|2048.6|2053.6|2047.6|2054.9|2048.9|2053.4|2047.4|14
1751457000000|2025-07-02 11:50:00|2053.4|2047.4|2052.9|2046.9|2053.4|2047.4|2051.9|2045.9|18
1751457300000|2025-07-02 11:55:00|2053.1|2047.1|2054.1|2048.1|2054.1|2048.1|2052.1|2046.1|21
1751457600000|2025-07-02 12:00:00|2054.4|2048.4|2053.9|2047.9|2054.4|2048.4|2052.6|2046.6|17
1751457900000|2025-07-02 12:05:00|2054.1|2048.1|2054.1|2048.1|2055.6|2049.6|2053.4|2047.4|34
1751458200000|2025-07-02 12:10:00|2054.4|2048.4|2055.1|2049.1|2055.6|2049.6|2054.1|2048.1|11
1751458500000|2025-07-02 12:15:00|2054.9|2048.9|2055.9|2049.9|2056.6|2050.6|2054.9|2048.9|28
1751458800000|2025-07-02 12:20:00|2056.1|2050.1|2056.9|2050.9|2057.1|2051.1|2056.1|2050.1|14
1751459100000|2025-07-02 12:25:00|2057.1|2051.1|2055.9|2049.9|2057.4|2051.4|2055.9|2049.9|20
1751459400000|2025-07-02 12:30:00|2055.6|2049.6|2056.9|2050.9|2057.4|2051.4|2055.1|2049.1|29
1751459700000|2025-07-02 12:35:00|2057.1|2051.1|2055.9|2049.9|2057.4|2051.4|2055.9|2049.9|15
1751460000000|2025-07-02 12:40:00|2055.6|2049.6|2055.6|2049.6|2055.9|2049.9|2054.6|2048.6|14
1751460300000|2025-07-02 12:45:00|2055.9|2049.9|2055.4|2049.4|2055.9|2049.9|2055.1|2049.1|11
1751460600000|2025-07-02 12:50:00|2055.6|2049.6|2053.9|2047.9|2055.9|2049.9|2053.6|2047.6|39
1751460900000|2025-07-02 12:55:00|2054.1|2048.1|2055.4|2049.4|2055.9|2049.9|2054.1|2048.1|15
1751461200000|2025-07-02 13:00:00|2055.6|2049.6|2057.6|2051.6|2058.1|2052.1|2055.6|2049.6|56
1751461500000|2025-07-02 13:05:00|2057.9|2051.9|2057.4|2051.4|2058.9|2052.9|2057.4|2051.4|33
1751461800000|2025-07-02 13:10:00|2057.1|2051.1|2058.9|2052.9|2059.1|2053.1|2057.1|2051.1|24
1751462100000|2025-07-02 13:15:00|2059.1|2053.1|2059.4|2053.4|2059.6|2053.6|2058|2052|24
1751462400000|2025-07-02 13:20:00|2059.1|2053.1|2057.6|2051.6|2059.1|2053.1|2057.4|2051.4|19
1751462700000|2025-07-02 13:25:00|2057.9|2051.9|2058.4|2052.4|2058.6|2052.6|2057.9|2051.9|9
1751463000000|2025-07-02 13:30:00|2058.6|2052.6|2059.1|2053.1|2059.1|2053.1|2058.4|2052.4|30
1751463300000|2025-07-02 13:35:00|2059.4|2053.4|2059.9|2053.9|2060.1|2054.1|2058.6|2052.6|12
1751463600000|2025-07-02 13:40:00|2060.1|2054.1|2060.9|2054.9|2061.1|2055.1|2060.1|2054.1|24
1751463900000|2025-07-02 13:45:00|2061.1|2055.1|2061.9|2055.9|2062.5|2056.5|2059.9|2053.9|33
1751464200000|2025-07-02 13:50:00|2061.6|2055.6|2062.1|2056.1|2062.1|2056.1|2061.4|2055.4|21
1751464500000|2025-07-02 13:55:00|2061.9|2055.9|2061.6|2055.6|2062.4|2056.4|2060.9|2054.9|22
1751464800000|2025-07-02 14:00:00|2061.9|2055.9|2065.5|2059.5|2065.6|2059.6|2061.9|2055.9|45
1751465100000|2025-07-02 14:05:00|2065.8|2059.8|2064.9|2058.9|2066.1|2060.1|2063.8|2057.8|41
1751465400000|2025-07-02 14:10:00|2065.1|2059.1|2062.4|2056.4|2065.1|2059.1|2062.1|2056.1|27
1751465700000|2025-07-02 14:15:00|2062.1|2056.1|2062.1|2056.1|2063.1|2057.1|2060.4|2054.4|28
1751466000000|2025-07-02 14:20:00|2062.4|2056.4|2062.9|2056.9|2063.1|2057.1|2061.1|2055.1|23
1751466300000|2025-07-02 14:25:00|2063.1|2057.1|2061.4|2055.4|2063.1|2057.1|2061.1|2055.1|36
1751466600000|2025-07-02 14:30:00|2061.1|2055.1|2062.1|2056.1|2062.1|2056.1|2060.4|2054.4|28
1751466900000|2025-07-02 14:35:00|2061.9|2055.9|2061.1|2055.1|2061.9|2055.9|2060.6|2054.6|20
1751467200000|2025-07-02 14:40:00|2061.4|2055.4|2061.1|2055.1|2061.4|2055.4|2060.1|2054.1|23
1751467500000|2025-07-02 14:45:00|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|2060.4|2054.4|22
1751467800000|2025-07-02 14:50:00|2061.6|2055.6|2061.4|2055.4|2061.6|2055.6|2060.1|2054.1|20
1751468100000|2025-07-02 14:55:00|2061.6|2055.6|2061.6|2055.6|2061.6|2055.6|2060.9|2054.9|10
1751468400000|2025-07-02 15:00:00|2061.4|2055.4|2065.1|2059.1|2065.1|2059.1|2061.1|2055.1|29
1751468700000|2025-07-02 15:05:00|2065.4|2059.4|2061.9|2055.9|2065.6|2059.6|2061.4|2055.4|37
1751469000000|2025-07-02 15:10:00|2062.1|2056.1|2063.6|2057.6|2063.9|2057.9|2062.1|2056.1|21
1751469300000|2025-07-02 15:15:00|2063.9|2057.9|2063.1|2057.1|2064.1|2058.1|2061.4|2055.4|39
1751469600000|2025-07-02 15:20:00|2062.9|2056.9|2063.9|2057.9|2064.6|2058.6|2062.9|2056.9|20
1751469900000|2025-07-02 15:25:00|2064.1|2058.1|2065.6|2059.6|2065.9|2059.9|2063.6|2057.6|20
1751470200000|2025-07-02 15:30:00|2065.9|2059.9|2066.4|2060.4|2066.6|2060.6|2065.6|2059.6|9
1751470500000|2025-07-02 15:35:00|2066.1|2060.1|2065.6|2059.6|2067.4|2061.4|2064.9|2058.9|36
1751470800000|2025-07-02 15:40:00|2065.9|2059.9|2064.6|2058.6|2067.1|2061.1|2063.4|2057.4|53
1751471100000|2025-07-02 15:45:00|2064.9|2058.9|2066.9|2060.9|2067.4|2061.4|2064.9|2058.9|35
1751471400000|2025-07-02 15:50:00|2067.1|2061.1|2063.6|2057.6|2068.3|2062.3|2062.8|2056.8|48
1751471700000|2025-07-02 15:55:00|2063.4|2057.4|2062.8|2056.8|2064.4|2058.4|2061|2055|141
1751472000000|2025-07-02 16:00:00|2062.9|2056.9|2060.6|2054.6|2063.1|2057.1|2060.1|2054.1|30
1751472300000|2025-07-02 16:05:00|2060.9|2054.9|2065.1|2059.1|2065.1|2059.1|2060.9|2054.9|19
1751472600000|2025-07-02 16:10:00|2064.9|2058.9|2065.4|2059.4|2065.9|2059.9|2064.9|2058.9|6
1751472900000|2025-07-02 16:15:00|2064.6|2058.6|2062.9|2056.9|2064.6|2058.6|2062.6|2056.6|13
1751473200000|2025-07-02 16:20:00|2063.1|2057.1|2061.9|2055.9|2063.1|2057.1|2061.6|2055.6|9
1751473500000|2025-07-02 16:25:00|2062.1|2056.1|2062.1|2056.1|2062.1|2056.1|2062.1|2056.1|1
1751473800000|2025-07-02 16:30:00|2062.4|2056.4|2062.6|2056.6|2062.6|2056.6|2061.3|2055.3|9
1751474100000|2025-07-02 16:35:00|2062.9|2056.9|2063.1|2057.1|2063.1|2057.1|2062.9|2056.9|2
1751474700000|2025-07-02 16:45:00|2062.9|2056.9|2062.9|2056.9|2063.1|2057.1|2062.9|2056.9|3
1751475000000|2025-07-02 16:50:00|2063.1|2057.1|2062.9|2056.9|2063.1|2057.1|2062.6|2056.6|4
1751475300000|2025-07-02 16:55:00|2062.8|2056.8|2066.1|2060.1|2067.4|2061.4|2062.8|2056.8|31
1751475600000|2025-07-02 17:00:00|2065.9|2059.9|2064.6|2058.6|2065.9|2059.9|2064.6|2058.6|5
1751475900000|2025-07-02 17:05:00|2065|2059|2065.6|2059.6|2066.3|2060.3|2065|2059|16
1751477400000|2025-07-02 17:30:00|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|2064|2058|4
1751477700000|2025-07-02 17:35:00|2065.3|2059.3|2065.4|2059.4|2065.5|2059.5|2065.3|2059.3|5
1751478300000|2025-07-02 17:45:00|2065.5|2059.5|2065.5|2059.5|2065.5|2059.5|2065.5|2059.5|1
1751478600000|2025-07-02 17:50:00|2065.3|2059.3|2065.3|2059.3|2065.5|2059.5|2065|2059|16
1751478900000|2025-07-02 17:55:00|2065.4|2059.4|2071.8|2053|2072|2059.8|2065.4|2053|4
1751500800000|2025-07-03 00:00:00|2062.6|2056.6|2064.6|2058.6|2065.1|2059.1|2062.5|2056.5|18
1751501100000|2025-07-03 00:05:00|2064.9|2058.9|2066.6|2060.6|2066.6|2060.6|2064.4|2058.4|13
1751501400000|2025-07-03 00:10:00|2066.8|2060.8|2067|2061|2067.1|2061.1|2066.8|2060.8|9
1751501700000|2025-07-03 00:15:00|2067.1|2061.1|2069.4|2063.4|2069.5|2063.5|2067.1|2061.1|14
1751502000000|2025-07-03 00:20:00|2069.3|2063.3|2069|2063|2069.4|2063.4|2069|2063|4
1751502300000|2025-07-03 00:25:00|2069.3|2063.3|2069.5|2063.5|2069.5|2063.5|2069.3|2063.3|2
1751502600000|2025-07-03 00:30:00|2069.8|2063.8|2069.6|2063.6|2069.8|2063.8|2069.4|2063.4|6
1751502900000|2025-07-03 00:35:00|2069.9|2063.9|2069.6|2063.6|2069.9|2063.9|2069|2063|16
1751503200000|2025-07-03 00:40:00|2069.5|2063.5|2069.3|2063.3|2069.5|2063.5|2069.3|2063.3|2
1751503800000|2025-07-03 00:50:00|2068.9|2062.9|2069.3|2063.3|2069.3|2063.3|2068.9|2062.9|4
1751504100000|2025-07-03 00:55:00|2069.4|2063.4|2069.5|2063.5|2069.9|2063.9|2069.4|2063.4|6
1751504400000|2025-07-03 01:00:00|2069.3|2063.3|2068.3|2062.3|2069.3|2063.3|2066.3|2060.3|38
1751504700000|2025-07-03 01:05:00|2068|2062|2067.5|2061.5|2068.3|2062.3|2067.5|2061.5|16
1751505000000|2025-07-03 01:10:00|2067.8|2061.8|2067.3|2061.3|2068|2062|2065.5|2059.5|41
1751505300000|2025-07-03 01:15:00|2067.4|2061.4|2068.4|2062.4|2068.4|2062.4|2066.5|2060.5|26
1751505600000|2025-07-03 01:20:00|2068.5|2062.5|2067.3|2061.3|2068.8|2062.8|2066.8|2060.8|21
1751505900000|2025-07-03 01:25:00|2067.4|2061.4|2067|2061|2067.4|2061.4|2066.6|2060.6|16
1751506200000|2025-07-03 01:30:00|2067.1|2061.1|2066|2060|2067.4|2061.4|2064.3|2058.3|92
1751506500000|2025-07-03 01:35:00|2066.1|2060.1|2066.6|2060.6|2066.9|2060.9|2065.5|2059.5|30
1751506800000|2025-07-03 01:40:00|2066.5|2060.5|2066.3|2060.3|2066.5|2060.5|2065.1|2059.1|65
1751507100000|2025-07-03 01:45:00|2066.5|2060.5|2067.5|2061.5|2067.6|2061.6|2066.3|2060.3|26
1751507400000|2025-07-03 01:50:00|2067.8|2061.8|2067.9|2061.9|2068.6|2062.6|2066.8|2060.8|16
1751507700000|2025-07-03 01:55:00|2068|2062|2069.1|2063.1|2069.4|2063.4|2066.6|2060.6|25
1751508000000|2025-07-03 02:00:00|2069.3|2063.3|2069.1|2063.1|2070.3|2064.3|2068.8|2062.8|30
1751508300000|2025-07-03 02:05:00|2069.3|2063.3|2069.6|2063.6|2069.6|2063.6|2069.3|2063.3|12
1751508600000|2025-07-03 02:10:00|2069.8|2063.8|2069.9|2063.9|2069.9|2063.9|2069.5|2063.5|14
1751508900000|2025-07-03 02:15:00|2070|2064|2070.4|2064.4|2070.6|2064.6|2070|2064|10
1751509200000|2025-07-03 02:20:00|2070.1|2064.1|2070.1|2064.1|2070.4|2064.4|2070|2064|11
1751509500000|2025-07-03 02:25:00|2070|2064|2070|2064|2070.4|2064.4|2070|2064|9
1751509800000|2025-07-03 02:30:00|2069.5|2063.5|2070.1|2064.1|2070.4|2064.4|2069.5|2063.5|15
1751510100000|2025-07-03 02:35:00|2070|2064|2069.4|2063.4|2070.4|2064.4|2069.4|2063.4|26
1751510400000|2025-07-03 02:40:00|2069.6|2063.6|2068.8|2062.8|2070|2064|2068.5|2062.5|20
1751510700000|2025-07-03 02:45:00|2068.9|2062.9|2069|2063|2069.1|2063.1|2068.6|2062.6|20
1751511000000|2025-07-03 02:50:00|2069.1|2063.1|2069.9|2063.9|2070.5|2064.5|2069.1|2063.1|15
1751511300000|2025-07-03 02:55:00|2069.6|2063.6|2069.6|2063.6|2069.9|2063.9|2069.6|2063.6|9
1751511600000|2025-07-03 03:00:00|2069.9|2063.9|2070|2064|2070.1|2064.1|2069.6|2063.6|9
1751511900000|2025-07-03 03:05:00|2070.1|2064.1|2071.5|2065.5|2072.1|2066.1|2070|2064|19
1751512200000|2025-07-03 03:10:00|2071.6|2065.6|2071.5|2065.5|2071.9|2065.9|2071.5|2065.5|15
1751512500000|2025-07-03 03:15:00|2071.8|2065.8|2071.3|2065.3|2071.8|2065.8|2071.3|2065.3|6
1751512800000|2025-07-03 03:20:00|2071.4|2065.4|2071.9|2065.9|2071.9|2065.9|2071.4|2065.4|4
1751513100000|2025-07-03 03:25:00|2071.8|2065.8|2072.3|2066.3|2072.5|2066.5|2071.4|2065.4|23
1751513400000|2025-07-03 03:30:00|2072.1|2066.1|2072.4|2066.4|2073|2067|2072.1|2066.1|35
1751513700000|2025-07-03 03:35:00|2072.5|2066.5|2072.5|2066.5|2072.5|2066.5|2072.5|2066.5|1
1751514000000|2025-07-03 03:40:00|2072.8|2066.8|2072|2066|2072.8|2066.8|2072|2066|25
1751514300000|2025-07-03 03:45:00|2071.8|2065.8|2072.3|2066.3|2072.4|2066.4|2071.8|2065.8|22
1751514600000|2025-07-03 03:50:00|2072|2066|2071.3|2065.3|2072.3|2066.3|2071.3|2065.3|16
1751514900000|2025-07-03 03:55:00|2071.1|2065.1|2071.3|2065.3|2071.3|2065.3|2071.1|2065.1|2
1751515200000|2025-07-03 04:00:00|2071|2065|2071.9|2065.9|2071.9|2065.9|2071|2065|6
1751515500000|2025-07-03 04:05:00|2072|2066|2071.9|2065.9|2072|2066|2071.6|2065.6|5
1751515800000|2025-07-03 04:10:00|2071.8|2065.8|2071.8|2065.8|2071.8|2065.8|2071.8|2065.8|1
1751516700000|2025-07-03 04:25:00|2071.5|2065.5|2071|2065|2071.5|2065.5|2071|2065|2
1751517000000|2025-07-03 04:30:00|2071.3|2065.3|2071.5|2065.5|2071.5|2065.5|2071.3|2065.3|2
1751517300000|2025-07-03 04:35:00|2071.3|2065.3|2071.3|2065.3|2071.3|2065.3|2071.3|2065.3|1
1751517600000|2025-07-03 04:40:00|2071.5|2065.5|2071.3|2065.3|2071.5|2065.5|2071.3|2065.3|2
1751518200000|2025-07-03 04:50:00|2071.5|2065.5|2071.3|2065.3|2071.5|2065.5|2071.3|2065.3|2
1751518500000|2025-07-03 04:55:00|2071|2065|2071|2065|2071|2065|2071|2065|1
1751518800000|2025-07-03 05:00:00|2071.1|2065.1|2071.8|2065.8|2072.3|2066.3|2070.5|2064.5|55
1751519100000|2025-07-03 05:05:00|2072|2066|2073|2067|2073.1|2067.1|2072|2066|15
1751519400000|2025-07-03 05:10:00|2072.8|2066.8|2073.5|2067.5|2073.5|2067.5|2072.8|2066.8|25
1751519700000|2025-07-03 05:15:00|2073.9|2067.9|2073.3|2067.3|2073.9|2067.9|2073.3|2067.3|8
1751520000000|2025-07-03 05:20:00|2073.5|2067.5|2073.5|2067.5|2073.6|2067.6|2073.4|2067.4|5
1751520300000|2025-07-03 05:25:00|2073.6|2067.6|2073.5|2067.5|2073.8|2067.8|2073.5|2067.5|8
1751520600000|2025-07-03 05:30:00|2073.3|2067.3|2074.4|2068.4|2074.5|2068.5|2073|2067|24
1751520900000|2025-07-03 05:35:00|2074.6|2068.6|2075|2069|2075.1|2069.1|2074|2068|39
1751521200000|2025-07-03 05:40:00|2074.8|2068.8|2074.5|2068.5|2074.9|2068.9|2074|2068|13
1751521500000|2025-07-03 05:45:00|2074.3|2068.3|2074.1|2068.1|2074.6|2068.6|2074.1|2068.1|27
1751521800000|2025-07-03 05:50:00|2074.3|2068.3|2074|2068|2074.5|2068.5|2073.8|2067.8|37
1751522100000|2025-07-03 05:55:00|2073.5|2067.5|2073.5|2067.5|2074|2068|2073.3|2067.3|29
1751522400000|2025-07-03 06:00:00|2073.3|2067.3|2074.3|2068.3|2074.3|2068.3|2072.8|2066.8|46
1751522700000|2025-07-03 06:05:00|2074.4|2068.4|2074.4|2068.4|2074.6|2068.6|2073.6|2067.6|13
1751523000000|2025-07-03 06:10:00|2074.5|2068.5|2073.9|2067.9|2074.9|2068.9|2073.6|2067.6|63
1751523300000|2025-07-03 06:15:00|2074.1|2068.1|2074.5|2068.5|2074.5|2068.5|2073.8|2067.8|37
1751523600000|2025-07-03 06:20:00|2074.4|2068.4|2074.9|2068.9|2075.4|2069.4|2074.4|2068.4|13
1751523900000|2025-07-03 06:25:00|2075.1|2069.1|2073.3|2067.3|2075.6|2069.6|2072.8|2066.8|48
1751524200000|2025-07-03 06:30:00|2073.4|2067.4|2073|2067|2074.4|2068.4|2071.9|2065.9|22
1751524500000|2025-07-03 06:35:00|2073.1|2067.1|2072|2066|2073.1|2067.1|2072|2066|7
1751524800000|2025-07-03 06:40:00|2072.5|2066.5|2072.3|2066.3|2072.9|2066.9|2071.1|2065.1|25
1751525100000|2025-07-03 06:45:00|2072|2066|2072.6|2066.6|2072.6|2066.6|2072|2066|14
1751525400000|2025-07-03 06:50:00|2072.3|2066.3|2070.6|2064.6|2072.4|2066.4|2070.6|2064.6|40
1751525700000|2025-07-03 06:55:00|2070.4|2064.4|2070.5|2064.5|2071.1|2065.1|2068.3|2062.3|60
1751526000000|2025-07-03 07:00:00|2071.9|2065.9|2071.1|2065.1|2072.9|2066.9|2070.1|2064.1|44
1751526300000|2025-07-03 07:05:00|2071.4|2065.4|2070.1|2064.1|2071.4|2065.4|2069.4|2063.4|30
1751526600000|2025-07-03 07:10:00|2070.4|2064.4|2070.1|2064.1|2071.4|2065.4|2069.6|2063.6|40
1751526900000|2025-07-03 07:15:00|2070.4|2064.4|2070.4|2064.4|2070.9|2064.9|2070.4|2064.4|13
1751527200000|2025-07-03 07:20:00|2070.6|2064.6|2071.9|2065.9|2071.9|2065.9|2070.6|2064.6|14
1751527500000|2025-07-03 07:25:00|2071.6|2065.6|2072.6|2066.6|2072.9|2066.9|2071.6|2065.6|11
1751527800000|2025-07-03 07:30:00|2072.9|2066.9|2072.9|2066.9|2073.4|2067.4|2071.4|2065.4|27
1751528100000|2025-07-03 07:35:00|2072.6|2066.6|2072.6|2066.6|2072.9|2066.9|2071.6|2065.6|14
1751528400000|2025-07-03 07:40:00|2072.9|2066.9|2073.6|2067.6|2074.1|2068.1|2072.6|2066.6|24
1751528700000|2025-07-03 07:45:00|2073.4|2067.4|2071.4|2065.4|2073.4|2067.4|2070.4|2064.4|17
1751529000000|2025-07-03 07:50:00|2071.6|2065.6|2070.4|2064.4|2071.9|2065.9|2069.9|2063.9|16
1751529300000|2025-07-03 07:55:00|2070.6|2064.6|2070.4|2064.4|2070.9|2064.9|2069.9|2063.9|15
1751529600000|2025-07-03 08:00:00|2070.6|2064.6|2071.6|2065.6|2072.8|2066.8|2069.6|2063.6|59
1751529900000|2025-07-03 08:05:00|2071.9|2065.9|2071.4|2065.4|2071.9|2065.9|2070.6|2064.6|13
1751530200000|2025-07-03 08:10:00|2071.6|2065.6|2071.4|2065.4|2072.6|2066.6|2071.4|2065.4|20
1751530500000|2025-07-03 08:15:00|2071.1|2065.1|2071.6|2065.6|2071.9|2065.9|2070.1|2064.1|21
1751530800000|2025-07-03 08:20:00|2071.9|2065.9|2072.1|2066.1|2072.4|2066.4|2071.9|2065.9|10
1751531100000|2025-07-03 08:25:00|2072.4|2066.4|2071.6|2065.6|2072.9|2066.9|2071.4|2065.4|19
1751531400000|2025-07-03 08:30:00|2071.9|2065.9|2071.6|2065.6|2071.9|2065.9|2070.4|2064.4|25
1751531700000|2025-07-03 08:35:00|2071.9|2065.9|2071.9|2065.9|2072.1|2066.1|2071.1|2065.1|19
1751532000000|2025-07-03 08:40:00|2072.1|2066.1|2071.9|2065.9|2072.1|2066.1|2070.9|2064.9|6
1751532300000|2025-07-03 08:45:00|2071.6|2065.6|2071.6|2065.6|2071.9|2065.9|2071.4|2065.4|7
1751532600000|2025-07-03 08:50:00|2071.4|2065.4|2071.1|2065.1|2071.4|2065.4|2070.9|2064.9|6
1751532900000|2025-07-03 08:55:00|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|2071.1|2065.1|9
1751533200000|2025-07-03 09:00:00|2071.1|2065.1|2071.9|2065.9|2072.1|2066.1|2071.1|2065.1|15
1751533500000|2025-07-03 09:05:00|2072.1|2066.1|2072.4|2066.4|2073.1|2067.1|2071.9|2065.9|16
1751533800000|2025-07-03 09:10:00|2072.6|2066.6|2072.9|2066.9|2073.1|2067.1|2072.6|2066.6|8
1751534100000|2025-07-03 09:15:00|2073.1|2067.1|2073.1|2067.1|2073.4|2067.4|2072.6|2066.6|12
1751534400000|2025-07-03 09:20:00|2072.9|2066.9|2071.9|2065.9|2073.6|2067.6|2071.9|2065.9|14
1751534700000|2025-07-03 09:25:00|2072.1|2066.1|2072.9|2066.9|2073.4|2067.4|2071.9|2065.9|15
1751535000000|2025-07-03 09:30:00|2072.6|2066.6|2071.9|2065.9|2072.6|2066.6|2071.6|2065.6|12
1751535300000|2025-07-03 09:35:00|2071.6|2065.6|2071.1|2065.1|2071.9|2065.9|2071.1|2065.1|13
1751535600000|2025-07-03 09:40:00|2070.9|2064.9|2071.9|2065.9|2071.9|2065.9|2070.6|2064.6|11
1751535900000|2025-07-03 09:45:00|2071.6|2065.6|2071.9|2065.9|2072.1|2066.1|2071.4|2065.4|6
1751536200000|2025-07-03 09:50:00|2071.6|2065.6|2071.9|2065.9|2072.1|2066.1|2071.6|2065.6|4
1751536500000|2025-07-03 09:55:00|2072.1|2066.1|2071.9|2065.9|2072.1|2066.1|2071.6|2065.6|6
1751536800000|2025-07-03 10:00:00|2072.1|2066.1|2072.4|2066.4|2072.4|2066.4|2072.1|2066.1|2
1751537100000|2025-07-03 10:05:00|2072.1|2066.1|2071.9|2065.9|2072.1|2066.1|2071.9|2065.9|8
1751537400000|2025-07-03 10:10:00|2072.1|2066.1|2072.4|2066.4|2072.9|2066.9|2071.9|2065.9|14
1751537700000|2025-07-03 10:15:00|2072.6|2066.6|2071.9|2065.9|2072.6|2066.6|2071.6|2065.6|8
1751538000000|2025-07-03 10:20:00|2072.1|2066.1|2071.4|2065.4|2072.6|2066.6|2070.9|2064.9|14
1751538300000|2025-07-03 10:25:00|2071.6|2065.6|2070.9|2064.9|2071.9|2065.9|2070.6|2064.6|10
1751538600000|2025-07-03 10:30:00|2070.6|2064.6|2070.9|2064.9|2070.9|2064.9|2070.6|2064.6|2
1751538900000|2025-07-03 10:35:00|2071.1|2065.1|2071.1|2065.1|2071.9|2065.9|2071.1|2065.1|10
1751539200000|2025-07-03 10:40:00|2070.9|2064.9|2070.6|2064.6|2071.4|2065.4|2070.6|2064.6|8
1751539500000|2025-07-03 10:45:00|2070.9|2064.9|2070.9|2064.9|2071.1|2065.1|2070.9|2064.9|3
1751539800000|2025-07-03 10:50:00|2071.1|2065.1|2071.1|2065.1|2071.1|2065.1|2070.9|2064.9|3
1751540100000|2025-07-03 10:55:00|2070.9|2064.9|2070.6|2064.6|2070.9|2064.9|2070.4|2064.4|7
1751540400000|2025-07-03 11:00:00|2070.4|2064.4|2069.9|2063.9|2070.6|2064.6|2069.9|2063.9|7
1751540700000|2025-07-03 11:05:00|2069.6|2063.6|2069.4|2063.4|2069.9|2063.9|2068.9|2062.9|10
1751541000000|2025-07-03 11:10:00|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|2069.4|2063.4|5
1751541300000|2025-07-03 11:15:00|2069.9|2063.9|2069.1|2063.1|2070.4|2064.4|2068.1|2062.1|20
1751541600000|2025-07-03 11:20:00|2069.4|2063.4|2069.6|2063.6|2069.9|2063.9|2069.4|2063.4|4
1751541900000|2025-07-03 11:25:00|2069.9|2063.9|2070.1|2064.1|2070.4|2064.4|2069.6|2063.6|8
1751542200000|2025-07-03 11:30:00|2070.4|2064.4|2071.4|2065.4|2071.4|2065.4|2070.1|2064.1|14
1751542500000|2025-07-03 11:35:00|2071.1|2065.1|2072.1|2066.1|2072.1|2066.1|2070.9|2064.9|19
1751542800000|2025-07-03 11:40:00|2071.4|2065.4|2070.9|2064.9|2071.4|2065.4|2069.9|2063.9|13
1751543100000|2025-07-03 11:45:00|2071.1|2065.1|2072.1|2066.1|2073.1|2067.1|2069.6|2063.6|31
1751543400000|2025-07-03 11:50:00|2071.9|2065.9|2069.1|2063.1|2072.4|2066.4|2069.1|2063.1|48
1751543700000|2025-07-03 11:55:00|2068.9|2062.9|2068.9|2062.9|2069.6|2063.6|2068.4|2062.4|15
1751544000000|2025-07-03 12:00:00|2069.1|2063.1|2070.6|2064.6|2071.4|2065.4|2068.4|2062.4|20
1751544300000|2025-07-03 12:05:00|2070.4|2064.4|2070.4|2064.4|2071.1|2065.1|2070.1|2064.1|13
1751544600000|2025-07-03 12:10:00|2069.9|2063.9|2069.9|2063.9|2070.1|2064.1|2068.9|2062.9|14
1751544900000|2025-07-03 12:15:00|2070.1|2064.1|2069.9|2063.9|2070.4|2064.4|2069.4|2063.4|14
1751545200000|2025-07-03 12:20:00|2069.4|2063.4|2070.6|2064.6|2070.6|2064.6|2069.4|2063.4|13
1751545500000|2025-07-03 12:25:00|2070.9|2064.9|2071.4|2065.4|2071.9|2065.9|2070.9|2064.9|11
1751545800000|2025-07-03 12:30:00|2071.1|2065.1|2069.9|2063.9|2071.1|2065.1|2068.1|2062.1|50
1751546100000|2025-07-03 12:35:00|2070.1|2064.1|2067.9|2061.9|2070.4|2064.4|2067.9|2061.9|28
1751546400000|2025-07-03 12:40:00|2068.1|2062.1|2066.1|2060.1|2068.4|2062.4|2065.9|2059.9|27
1751546700000|2025-07-03 12:45:00|2066.4|2060.4|2067.9|2061.9|2068.1|2062.1|2066.4|2060.4|12
1751547000000|2025-07-03 12:50:00|2067.6|2061.6|2066|2060|2068.1|2062.1|2063.9|2057.9|44
1751547300000|2025-07-03 12:55:00|2066.1|2060.1|2067.6|2061.6|2069.1|2063.1|2066.1|2060.1|39
1751547600000|2025-07-03 13:00:00|2067.9|2061.9|2070.4|2064.4|2070.9|2064.9|2066.8|2060.8|90
1751547900000|2025-07-03 13:05:00|2070.6|2064.6|2071.6|2065.6|2071.9|2065.9|2069.9|2063.9|20
1751548200000|2025-07-03 13:10:00|2071.9|2065.9|2071.9|2065.9|2071.9|2065.9|2070.4|2064.4|20
1751548500000|2025-07-03 13:15:00|2071.6|2065.6|2071.6|2065.6|2071.9|2065.9|2071.4|2065.4|11
1751548800000|2025-07-03 13:20:00|2071.9|2065.9|2071.4|2065.4|2072.4|2066.4|2071.1|2065.1|17
1751549100000|2025-07-03 13:25:00|2071.6|2065.6|2071.1|2065.1|2071.6|2065.6|2071.1|2065.1|11
1751549400000|2025-07-03 13:30:00|2071.4|2065.4|2072.4|2066.4|2072.6|2066.6|2071.4|2065.4|13
1751549700000|2025-07-03 13:35:00|2072.6|2066.6|2073.9|2067.9|2074.3|2068.3|2071.9|2065.9|21
1751550000000|2025-07-03 13:40:00|2074.1|2068.1|2072.4|2066.4|2074.6|2068.6|2072.4|2066.4|44
1751550300000|2025-07-03 13:45:00|2072.6|2066.6|2072.4|2066.4|2073.1|2067.1|2072.1|2066.1|20
1751550600000|2025-07-03 13:50:00|2072.6|2066.6|2072.1|2066.1|2073.4|2067.4|2071.9|2065.9|29
1751550900000|2025-07-03 13:55:00|2071.9|2065.9|2071.9|2065.9|2073.1|2067.1|2071.9|2065.9|23
1751551200000|2025-07-03 14:00:00|2072.1|2066.1|2070.6|2064.6|2073.1|2067.1|2070.6|2064.6|31
1751551500000|2025-07-03 14:05:00|2070.9|2064.9|2071.1|2065.1|2071.9|2065.9|2070.9|2064.9|14
1751551800000|2025-07-03 14:10:00|2071.4|2065.4|2071.9|2065.9|2072.1|2066.1|2070.9|2064.9|19
1751552100000|2025-07-03 14:15:00|2072.1|2066.1|2071.6|2065.6|2073.1|2067.1|2071.6|2065.6|21
1751552400000|2025-07-03 14:20:00|2071.9|2065.9|2072.6|2066.6|2072.6|2066.6|2071.9|2065.9|14
1751552700000|2025-07-03 14:25:00|2072.9|2066.9|2073.4|2067.4|2073.5|2067.5|2071.6|2065.6|38
1751553000000|2025-07-03 14:30:00|2073.6|2067.6|2072.9|2066.9|2074.1|2068.1|2071.9|2065.9|16
1751553300000|2025-07-03 14:35:00|2073.1|2067.1|2072.6|2066.6|2073.9|2067.9|2072.6|2066.6|16
1751553600000|2025-07-03 14:40:00|2072.9|2066.9|2071.9|2065.9|2072.9|2066.9|2071.9|2065.9|11
1751553900000|2025-07-03 14:45:00|2071.6|2065.6|2070.6|2064.6|2072.1|2066.1|2070.4|2064.4|22
1751554200000|2025-07-03 14:50:00|2070.9|2064.9|2069.6|2063.6|2070.9|2064.9|2068.9|2062.9|23
1751554500000|2025-07-03 14:55:00|2069.4|2063.4|2069.1|2063.1|2070.4|2064.4|2068.9|2062.9|20
1751554800000|2025-07-03 15:00:00|2068.9|2062.9|2067.9|2061.9|2069.1|2063.1|2067.6|2061.6|24
1751555100000|2025-07-03 15:05:00|2068.1|2062.1|2068.4|2062.4|2069.6|2063.6|2068.1|2062.1|17
1751555400000|2025-07-03 15:10:00|2068.6|2062.6|2068.4|2062.4|2068.6|2062.6|2067.6|2061.6|9
1751555700000|2025-07-03 15:15:00|2068.6|2062.6|2068.1|2062.1|2068.9|2062.9|2067.4|2061.4|24
1751556000000|2025-07-03 15:20:00|2068.4|2062.4|2068.4|2062.4|2068.4|2062.4|2067.4|2061.4|26
1751556300000|2025-07-03 15:25:00|2068.6|2062.6|2069.6|2063.6|2069.6|2063.6|2068.1|2062.1|21
1751556600000|2025-07-03 15:30:00|2069.4|2063.4|2069.4|2063.4|2069.9|2063.9|2069.1|2063.1|23
1751556900000|2025-07-03 15:35:00|2069.6|2063.6|2068.4|2062.4|2069.9|2063.9|2068.4|2062.4|24
1751557200000|2025-07-03 15:40:00|2068.6|2062.6|2068.4|2062.4|2069.1|2063.1|2067.4|2061.4|24
1751557500000|2025-07-03 15:45:00|2068.6|2062.6|2069.4|2063.4|2069.6|2063.6|2068.1|2062.1|21
1751557800000|2025-07-03 15:50:00|2069.1|2063.1|2067.8|2061.8|2071.4|2065.4|2067.8|2061.8|33
1751558100000|2025-07-03 15:55:00|2067.9|2061.9|2066.6|2060.6|2068.8|2062.8|2066|2060|149
1751558400000|2025-07-03 16:00:00|2066.9|2060.9|2067.4|2061.4|2067.6|2061.6|2066.9|2060.9|18
1751558700000|2025-07-03 16:05:00|2067.1|2061.1|2067.4|2061.4|2067.4|2061.4|2067.1|2061.1|2
1751559000000|2025-07-03 16:10:00|2067.6|2061.6|2067.4|2061.4|2067.6|2061.6|2067.4|2061.4|2
1751559900000|2025-07-03 16:25:00|2067.1|2061.1|2067.4|2061.4|2067.4|2061.4|2066.6|2060.6|8
1751560200000|2025-07-03 16:30:00|2067.1|2061.1|2067.6|2061.6|2067.9|2061.9|2067.1|2061.1|7
1751560500000|2025-07-03 16:35:00|2067.4|2061.4|2067.6|2061.6|2067.6|2061.6|2067.4|2061.4|2
1751560800000|2025-07-03 16:40:00|2067.4|2061.4|2067.6|2061.6|2068.1|2062.1|2067.4|2061.4|9
1751561100000|2025-07-03 16:45:00|2067.4|2061.4|2066.9|2060.9|2067.6|2061.6|2066.9|2060.9|8
1751561400000|2025-07-03 16:50:00|2067.1|2061.1|2066.6|2060.6|2067.1|2061.1|2066.1|2060.1|9
1751561700000|2025-07-03 16:55:00|2066.8|2060.8|2066.6|2060.6|2067.4|2061.4|2066.5|2060.5|24
1751562000000|2025-07-03 17:00:00|2066.8|2060.8|2066.6|2060.6|2066.9|2060.9|2066.6|2060.6|4
1751562300000|2025-07-03 17:05:00|2066.9|2060.9|2066.6|2060.6|2066.9|2060.9|2066.6|2060.6|4
1751563200000|2025-07-03 17:20:00|2066.5|2060.5|2065.5|2059.5|2066.5|2060.5|2065.4|2059.4|4
1751563500000|2025-07-03 17:25:00|2065.4|2059.4|2065|2059|2065.4|2059.4|2064.9|2058.9|4
1751564400000|2025-07-03 17:40:00|2065.3|2059.3|2066|2060|2066|2060|2065.3|2059.3|5
1751565000000|2025-07-03 17:50:00|2065.8|2059.8|2066.3|2060.3|2066.3|2060.3|2065.8|2059.8|3
1751565300000|2025-07-03 17:55:00|2072.8|2054|2072.5|2053.8|2073|2054.3|2072.5|2053.8|3
1751587200000|2025-07-04 00:00:00|2062.6|2056.6|2062.9|2056.9|2063.5|2057.5|2062.3|2056.3|14
1751587500000|2025-07-04 00:05:00|2062.8|2056.8|2062.3|2056.3|2063.3|2057.3|2061.9|2055.9|13
1751587800000|2025-07-04 00:10:00|2062.5|2056.5|2063|2057|2063.3|2057.3|2062.5|2056.5|5
1751588100000|2025-07-04 00:15:00|2063.3|2057.3|2063.5|2057.5|2063.8|2057.8|2063.3|2057.3|6
1751588400000|2025-07-04 00:20:00|2063.3|2057.3|2063.3|2057.3|2063.3|2057.3|2063.3|2057.3|1
1751589300000|2025-07-04 00:35:00|2063|2057|2063.5|2057.5|2063.6|2057.6|2062.9|2056.9|8
1751589600000|2025-07-04 00:40:00|2063.4|2057.4|2064.1|2058.1|2064.1|2058.1|2063.4|2057.4|3
1751589900000|2025-07-04 00:45:00|2064.4|2058.4|2065.9|2059.9|2065.9|2059.9|2064.4|2058.4|15
1751590500000|2025-07-04 00:55:00|2065.8|2059.8|2066.3|2060.3|2066.3|2060.3|2065.8|2059.8|7
1751590800000|2025-07-04 01:00:00|2065.8|2059.8|2065.8|2059.8|2066.8|2060.8|2065.8|2059.8|28
1751591100000|2025-07-04 01:05:00|2066.3|2060.3|2066.3|2060.3|2066.3|2060.3|2065.8|2059.8|17
1751591400000|2025-07-04 01:10:00|2066.5|2060.5|2066.8|2060.8|2067.4|2061.4|2066.3|2060.3|12
1751591700000|2025-07-04 01:15:00|2066.5|2060.5|2068.3|2062.3|2068.8|2062.8|2066.3|2060.3|26
1751592000000|2025-07-04 01:20:00|2068.5|2062.5|2068.1|2062.1|2068.8|2062.8|2068.1|2062.1|14
1751592300000|2025-07-04 01:25:00|2067.8|2061.8|2067.5|2061.5|2068.3|2062.3|2067.5|2061.5|10
1751592600000|2025-07-04 01:30:00|2067.4|2061.4|2066.6|2060.6|2067.4|2061.4|2065.8|2059.8|17
1751592900000|2025-07-04 01:35:00|2066.5|2060.5|2066.8|2060.8|2066.8|2060.8|2066.3|2060.3|32
1751593200000|2025-07-04 01:40:00|2066.5|2060.5|2065.1|2059.1|2066.8|2060.8|2065.1|2059.1|18
1751593500000|2025-07-04 01:45:00|2064.9|2058.9|2064.6|2058.6|2065.6|2059.6|2064|2058|22
1751593800000|2025-07-04 01:50:00|2064.9|2058.9|2064.6|2058.6|2065.4|2059.4|2064.6|2058.6|23
1751594100000|2025-07-04 01:55:00|2064.8|2058.8|2063.8|2057.8|2064.8|2058.8|2062.8|2056.8|18
1751594400000|2025-07-04 02:00:00|2064|2058|2065.3|2059.3|2065.3|2059.3|2064|2058|16
1751594700000|2025-07-04 02:05:00|2065.4|2059.4|2065.6|2059.6|2065.8|2059.8|2065.4|2059.4|15
1751595000000|2025-07-04 02:10:00|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|2065.1|2059.1|3
1751595300000|2025-07-04 02:15:00|2065.1|2059.1|2065|2059|2065.1|2059.1|2064.3|2058.3|30
1751595600000|2025-07-04 02:20:00|2064.9|2058.9|2064.9|2058.9|2065|2059|2064.9|2058.9|5
1751595900000|2025-07-04 02:25:00|2064.8|2058.8|2064.8|2058.8|2064.8|2058.8|2064.8|2058.8|1
1751596200000|2025-07-04 02:30:00|2065|2059|2065.5|2059.5|2065.9|2059.9|2065|2059|42
1751596500000|2025-07-04 02:35:00|2065.3|2059.3|2065.5|2059.5|2066|2060|2064.5|2058.5|18
1751596800000|2025-07-04 02:40:00|2065.3|2059.3|2065|2059|2065.3|2059.3|2064.5|2058.5|12
1751597100000|2025-07-04 02:45:00|2065.1|2059.1|2065.8|2059.8|2065.8|2059.8|2065.1|2059.1|6
1751597400000|2025-07-04 02:50:00|2065.6|2059.6|2065.5|2059.5|2065.8|2059.8|2065.3|2059.3|9
1751597700000|2025-07-04 02:55:00|2065.3|2059.3|2065.5|2059.5|2065.5|2059.5|2064.5|2058.5|7
1751598000000|2025-07-04 03:00:00|2065.8|2059.8|2065.5|2059.5|2066|2060|2065.5|2059.5|7
1751598300000|2025-07-04 03:05:00|2065.8|2059.8|2065.5|2059.5|2065.8|2059.8|2065.5|2059.5|5
1751598600000|2025-07-04 03:10:00|2065.8|2059.8|2065.8|2059.8|2066|2060|2065.6|2059.6|14
1751598900000|2025-07-04 03:15:00|2065.6|2059.6|2065.6|2059.6|2066|2060|2065.4|2059.4|15
1751599200000|2025-07-04 03:20:00|2065.5|2059.5|2065.6|2059.6|2065.8|2059.8|2065.3|2059.3|16
1751599500000|2025-07-04 03:25:00|2065.8|2059.8|2065.8|2059.8|2066.3|2060.3|2065.8|2059.8|11
1751599800000|2025-07-04 03:30:00|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|1
1751600700000|2025-07-04 03:45:00|2065.5|2059.5|2065.3|2059.3|2065.5|2059.5|2065.3|2059.3|3
1751601000000|2025-07-04 03:50:00|2065.5|2059.5|2065.5|2059.5|2065.5|2059.5|2065.3|2059.3|3
1751601600000|2025-07-04 04:00:00|2065.3|2059.3|2065.3|2059.3|2065.3|2059.3|2065.3|2059.3|1
1751601900000|2025-07-04 04:05:00|2065.5|2059.5|2065.6|2059.6|2065.6|2059.6|2065.3|2059.3|9
1751602800000|2025-07-04 04:20:00|2065.8|2059.8|2065.6|2059.6|2065.9|2059.9|2065.6|2059.6|3
1751603700000|2025-07-04 04:35:00|2065.9|2059.9|2065.6|2059.6|2065.9|2059.9|2065.6|2059.6|20
1751604000000|2025-07-04 04:40:00|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|2065.6|2059.6|5
1751604600000|2025-07-04 04:50:00|2065.5|2059.5|2065.9|2059.9|2065.9|2059.9|2065.3|2059.3|5
1751604900000|2025-07-04 04:55:00|2066.4|2060.4|2066.8|2060.8|2066.8|2060.8|2066.4|2060.4|4
1751605200000|2025-07-04 05:00:00|2067|2061|2066.1|2060.1|2067.3|2061.3|2066.1|2060.1|19
1751605500000|2025-07-04 05:05:00|2066.3|2060.3|2066|2060|2066.5|2060.5|2065.9|2059.9|17
1751605800000|2025-07-04 05:10:00|2065.8|2059.8|2066|2060|2066|2060|2065.6|2059.6|10
1751606100000|2025-07-04 05:15:00|2065.8|2059.8|2065.9|2059.9|2066.5|2060.5|2065.8|2059.8|19
1751606400000|2025-07-04 05:20:00|2066|2060|2066.8|2060.8|2067.3|2061.3|2066|2060|9
1751606700000|2025-07-04 05:25:00|2066.5|2060.5|2066.5|2060.5|2066.5|2060.5|2066.3|2060.3|11
1751607000000|2025-07-04 05:30:00|2066.8|2060.8|2067.5|2061.5|2067.5|2061.5|2066.8|2060.8|18
1751607300000|2025-07-04 05:35:00|2067.6|2061.6|2066.5|2060.5|2067.9|2061.9|2065.9|2059.9|16
1751607600000|2025-07-04 05:40:00|2066.3|2060.3|2067|2061|2067.5|2061.5|2066.1|2060.1|27
1751607900000|2025-07-04 05:45:00|2067.1|2061.1|2067|2061|2067.5|2061.5|2066.1|2060.1|22
1751608200000|2025-07-04 05:50:00|2066.8|2060.8|2066.8|2060.8|2066.8|2060.8|2066.8|2060.8|1
1751608500000|2025-07-04 05:55:00|2066.9|2060.9|2066.5|2060.5|2067|2061|2066.5|2060.5|4
1751608800000|2025-07-04 06:00:00|2066.3|2060.3|2065.9|2059.9|2066.6|2060.6|2065|2059|26
1751609100000|2025-07-04 06:05:00|2066.4|2060.4|2066|2060|2066.4|2060.4|2064.5|2058.5|37
1751609400000|2025-07-04 06:10:00|2065.9|2059.9|2065.9|2059.9|2066.6|2060.6|2065.5|2059.5|40
1751609700000|2025-07-04 06:15:00|2066|2060|2066.4|2060.4|2067.1|2061.1|2065.8|2059.8|40
1751610000000|2025-07-04 06:20:00|2066.6|2060.6|2064.3|2058.3|2066.9|2060.9|2063.8|2057.8|30
1751610300000|2025-07-04 06:25:00|2064.8|2058.8|2064.3|2058.3|2065.5|2059.5|2063.3|2057.3|55
1751610600000|2025-07-04 06:30:00|2064.4|2058.4|2063.4|2057.4|2064.9|2058.9|2061.4|2055.4|45
1751610900000|2025-07-04 06:35:00|2063.6|2057.6|2063|2057|2064.4|2058.4|2062.4|2056.4|23
1751611200000|2025-07-04 06:40:00|2063.3|2057.3|2063.1|2057.1|2063.4|2057.4|2061.3|2055.3|48
1751611500000|2025-07-04 06:45:00|2063.4|2057.4|2063|2057|2063.4|2057.4|2062.9|2056.9|27
1751611800000|2025-07-04 06:50:00|2062.9|2056.9|2063.6|2057.6|2063.9|2057.9|2062.9|2056.9|59
1751612100000|2025-07-04 06:55:00|2063.9|2057.9|2064.8|2058.8|2064.8|2058.8|2063.3|2057.3|19
1751612400000|2025-07-04 07:00:00|2065|2059|2068.9|2062.9|2068.9|2062.9|2065|2059|40
1751612700000|2025-07-04 07:05:00|2069.1|2063.1|2070.1|2064.1|2070.1|2064.1|2067.9|2061.9|49
1751613000000|2025-07-04 07:10:00|2070.4|2064.4|2065.5|2059.5|2070.4|2064.4|2065.5|2059.5|46
1751613300000|2025-07-04 07:15:00|2065.8|2059.8|2065.4|2059.4|2067.6|2061.6|2065.1|2059.1|54
1751613600000|2025-07-04 07:20:00|2065.6|2059.6|2061.1|2055.1|2065.6|2059.6|2060.9|2054.9|55
1751613900000|2025-07-04 07:25:00|2061.6|2055.6|2062.4|2056.4|2062.5|2056.5|2060.3|2054.3|41
1751614200000|2025-07-04 07:30:00|2062.1|2056.1|2064.1|2058.1|2065.1|2059.1|2062.1|2056.1|22
1751614500000|2025-07-04 07:35:00|2064.4|2058.4|2061.4|2055.4|2064.6|2058.6|2061.1|2055.1|27
1751614800000|2025-07-04 07:40:00|2061.6|2055.6|2061.4|2055.4|2063.1|2057.1|2060.9|2054.9|48
1751615100000|2025-07-04 07:45:00|2061.6|2055.6|2061.1|2055.1|2061.6|2055.6|2060.4|2054.4|22
1751615400000|2025-07-04 07:50:00|2060.6|2054.6|2055.6|2049.6|2060.6|2054.6|2055|2049|40
1751615700000|2025-07-04 07:55:00|2056|2050|2058.6|2052.6|2058.9|2052.9|2055.8|2049.8|18
1751616000000|2025-07-04 08:00:00|2058.9|2052.9|2060.6|2054.6|2062.9|2056.9|2058.9|2052.9|77
1751616300000|2025-07-04 08:05:00|2060.9|2054.9|2060.4|2054.4|2061.1|2055.1|2058.6|2052.6|31
1751616600000|2025-07-04 08:10:00|2060.6|2054.6|2061.6|2055.6|2061.6|2055.6|2060.1|2054.1|28
1751616900000|2025-07-04 08:15:00|2061.9|2055.9|2059.9|2053.9|2062.1|2056.1|2059.1|2053.1|34
1751617200000|2025-07-04 08:20:00|2059.6|2053.6|2060.1|2054.1|2060.1|2054.1|2058.9|2052.9|13
1751617500000|2025-07-04 08:25:00|2059.9|2053.9|2060.1|2054.1|2060.6|2054.6|2059.6|2053.6|11
1751617800000|2025-07-04 08:30:00|2060.4|2054.4|2060.6|2054.6|2060.9|2054.9|2060.1|2054.1|16
1751618100000|2025-07-04 08:35:00|2060.9|2054.9|2059.9|2053.9|2060.9|2054.9|2059.4|2053.4|17
1751618400000|2025-07-04 08:40:00|2060.1|2054.1|2060.4|2054.4|2060.9|2054.9|2059.4|2053.4|26
1751618700000|2025-07-04 08:45:00|2060.1|2054.1|2060.4|2054.4|2060.4|2054.4|2059.4|2053.4|14
1751619000000|2025-07-04 08:50:00|2060.6|2054.6|2060.1|2054.1|2061.4|2055.4|2060.1|2054.1|15
1751619300000|2025-07-04 08:55:00|2059.9|2053.9|2060.1|2054.1|2060.4|2054.4|2059.1|2053.1|21
1751619600000|2025-07-04 09:00:00|2060.4|2054.4|2060.1|2054.1|2061.1|2055.1|2060.1|2054.1|30
1751619900000|2025-07-04 09:05:00|2060.4|2054.4|2061.6|2055.6|2061.6|2055.6|2060.4|2054.4|6
1751620200000|2025-07-04 09:10:00|2061.4|2055.4|2061.9|2055.9|2061.9|2055.9|2061.4|2055.4|11
1751620500000|2025-07-04 09:15:00|2062.1|2056.1|2062.9|2056.9|2062.9|2056.9|2061.9|2055.9|16
1751620800000|2025-07-04 09:20:00|2063.1|2057.1|2061.9|2055.9|2063.9|2057.9|2061.9|2055.9|26
1751621100000|2025-07-04 09:25:00|2062.1|2056.1|2061.9|2055.9|2062.6|2056.6|2061.6|2055.6|19
1751621400000|2025-07-04 09:30:00|2062.1|2056.1|2062.1|2056.1|2062.1|2056.1|2061.9|2055.9|5
1751621700000|2025-07-04 09:35:00|2062.4|2056.4|2061.9|2055.9|2062.4|2056.4|2061.6|2055.6|9
1751622000000|2025-07-04 09:40:00|2062.1|2056.1|2061.9|2055.9|2062.6|2056.6|2061.9|2055.9|16
1751622300000|2025-07-04 09:45:00|2062.1|2056.1|2062.1|2056.1|2062.4|2056.4|2061.6|2055.6|6
1751622600000|2025-07-04 09:50:00|2062.4|2056.4|2062.1|2056.1|2062.4|2056.4|2061.6|2055.6|32
1751622900000|2025-07-04 09:55:00|2061.9|2055.9|2061.6|2055.6|2061.9|2055.9|2060.6|2054.6|11
1751623200000|2025-07-04 10:00:00|2061.9|2055.9|2061.6|2055.6|2061.9|2055.9|2060.9|2054.9|13
1751623500000|2025-07-04 10:05:00|2061.9|2055.9|2061.6|2055.6|2061.9|2055.9|2061.6|2055.6|2
1751623800000|2025-07-04 10:10:00|2061.9|2055.9|2061.1|2055.1|2061.9|2055.9|2061.1|2055.1|8
1751624100000|2025-07-04 10:15:00|2060.9|2054.9|2061.9|2055.9|2062.4|2056.4|2060.9|2054.9|13
1751624400000|2025-07-04 10:20:00|2061.4|2055.4|2061.6|2055.6|2062.1|2056.1|2061.1|2055.1|11
1751624700000|2025-07-04 10:25:00|2061.9|2055.9|2061.9|2055.9|2062.1|2056.1|2061.6|2055.6|5
1751625000000|2025-07-04 10:30:00|2062.1|2056.1|2061.6|2055.6|2062.1|2056.1|2061.4|2055.4|5
1751625300000|2025-07-04 10:35:00|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|1
1751625600000|2025-07-04 10:40:00|2061.6|2055.6|2061.4|2055.4|2061.9|2055.9|2061.1|2055.1|8
1751625900000|2025-07-04 10:45:00|2061.1|2055.1|2061.6|2055.6|2061.9|2055.9|2060.6|2054.6|10
1751626200000|2025-07-04 10:50:00|2061.4|2055.4|2061.4|2055.4|2061.6|2055.6|2061.1|2055.1|7
1751626500000|2025-07-04 10:55:00|2061.6|2055.6|2061.1|2055.1|2061.6|2055.6|2061.1|2055.1|5
1751626800000|2025-07-04 11:00:00|2061.4|2055.4|2062.6|2056.6|2062.9|2056.9|2061.4|2055.4|27
1751627100000|2025-07-04 11:05:00|2062.4|2056.4|2061.4|2055.4|2062.4|2056.4|2061.4|2055.4|15
1751627400000|2025-07-04 11:10:00|2061.1|2055.1|2061.6|2055.6|2061.9|2055.9|2061.1|2055.1|9
1751627700000|2025-07-04 11:15:00|2061.9|2055.9|2062.1|2056.1|2062.4|2056.4|2061.9|2055.9|8
1751628000000|2025-07-04 11:20:00|2062.4|2056.4|2062.4|2056.4|2062.4|2056.4|2062.4|2056.4|1
1751628300000|2025-07-04 11:25:00|2062.1|2056.1|2061.9|2055.9|2062.1|2056.1|2061.9|2055.9|2
1751628600000|2025-07-04 11:30:00|2062.1|2056.1|2061.1|2055.1|2063.1|2057.1|2061.1|2055.1|9
1751628900000|2025-07-04 11:35:00|2061.4|2055.4|2062.1|2056.1|2062.1|2056.1|2061.4|2055.4|20
1751629200000|2025-07-04 11:40:00|2062.4|2056.4|2063.6|2057.6|2063.6|2057.6|2061.9|2055.9|14
1751629500000|2025-07-04 11:45:00|2063.9|2057.9|2063.4|2057.4|2065.1|2059.1|2062.6|2056.6|27
1751629800000|2025-07-04 11:50:00|2063.1|2057.1|2063.6|2057.6|2064.5|2058.5|2061.3|2055.3|38
1751630100000|2025-07-04 11:55:00|2063.4|2057.4|2062.1|2056.1|2063.4|2057.4|2061.9|2055.9|23
1751630400000|2025-07-04 12:00:00|2062.4|2056.4|2065.1|2059.1|2065.5|2059.5|2062.4|2056.4|31
1751630700000|2025-07-04 12:05:00|2065.3|2059.3|2064.6|2058.6|2067.1|2061.1|2063.9|2057.9|66
1751631000000|2025-07-04 12:10:00|2064.4|2058.4|2065.1|2059.1|2065.4|2059.4|2063.9|2057.9|16
1751631300000|2025-07-04 12:15:00|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|2064.1|2058.1|11
1751631600000|2025-07-04 12:20:00|2065.6|2059.6|2064.6|2058.6|2065.6|2059.6|2063.9|2057.9|27
1751631900000|2025-07-04 12:25:00|2064.4|2058.4|2065.1|2059.1|2065.1|2059.1|2063.6|2057.6|10
1751632200000|2025-07-04 12:30:00|2065.4|2059.4|2064.6|2058.6|2066.1|2060.1|2064.6|2058.6|14
1751632500000|2025-07-04 12:35:00|2064.9|2058.9|2065.1|2059.1|2065.4|2059.4|2064.6|2058.6|12
1751632800000|2025-07-04 12:40:00|2064.9|2058.9|2066.1|2060.1|2066.1|2060.1|2064.9|2058.9|5
1751633100000|2025-07-04 12:45:00|2065.9|2059.9|2065.4|2059.4|2065.9|2059.9|2065.1|2059.1|8
1751633400000|2025-07-04 12:50:00|2065.6|2059.6|2065.1|2059.1|2065.6|2059.6|2064.9|2058.9|8
1751633700000|2025-07-04 12:55:00|2065.4|2059.4|2065.6|2059.6|2066.4|2060.4|2064.6|2058.6|26
1751634000000|2025-07-04 13:00:00|2065.9|2059.9|2065.6|2059.6|2066.4|2060.4|2063.5|2057.5|70
1751634300000|2025-07-04 13:05:00|2065.1|2059.1|2063.9|2057.9|2065.4|2059.4|2063.9|2057.9|34
1751634600000|2025-07-04 13:10:00|2064.1|2058.1|2064.1|2058.1|2065.6|2059.6|2063.6|2057.6|25
1751634900000|2025-07-04 13:15:00|2063.9|2057.9|2064.6|2058.6|2064.6|2058.6|2063.6|2057.6|14
1751635200000|2025-07-04 13:20:00|2064.9|2058.9|2063.6|2057.6|2064.9|2058.9|2063.1|2057.1|15
1751635500000|2025-07-04 13:25:00|2063.9|2057.9|2063.4|2057.4|2065.1|2059.1|2063.1|2057.1|22
1751635800000|2025-07-04 13:30:00|2063.1|2057.1|2062.6|2056.6|2063.4|2057.4|2061.6|2055.6|19
1751636100000|2025-07-04 13:35:00|2062.4|2056.4|2062.9|2056.9|2062.9|2056.9|2062.4|2056.4|25
1751636400000|2025-07-04 13:40:00|2063.1|2057.1|2062.6|2056.6|2063.4|2057.4|2062.4|2056.4|29
1751636700000|2025-07-04 13:45:00|2062.1|2056.1|2061.1|2055.1|2062.1|2056.1|2060.9|2054.9|9
1751637000000|2025-07-04 13:50:00|2060.9|2054.9|2061.4|2055.4|2061.4|2055.4|2059.9|2053.9|19
1751637300000|2025-07-04 13:55:00|2061.1|2055.1|2061.6|2055.6|2061.6|2055.6|2060.1|2054.1|15
1751637600000|2025-07-04 14:00:00|2061.4|2055.4|2061.9|2055.9|2062.1|2056.1|2060.6|2054.6|23
1751637900000|2025-07-04 14:05:00|2061.6|2055.6|2061.1|2055.1|2061.9|2055.9|2058.4|2052.4|34
1751638200000|2025-07-04 14:10:00|2060.9|2054.9|2060.1|2054.1|2061.1|2055.1|2059.6|2053.6|13
1751638500000|2025-07-04 14:15:00|2060.4|2054.4|2061.1|2055.1|2061.4|2055.4|2060.4|2054.4|14
1751638800000|2025-07-04 14:20:00|2061.4|2055.4|2060.6|2054.6|2061.9|2055.9|2060.1|2054.1|27
1751639100000|2025-07-04 14:25:00|2060.9|2054.9|2060.6|2054.6|2060.9|2054.9|2060.1|2054.1|10
1751639400000|2025-07-04 14:30:00|2060.4|2054.4|2061.1|2055.1|2061.1|2055.1|2059.9|2053.9|32
1751639700000|2025-07-04 14:35:00|2060.9|2054.9|2059.6|2053.6|2060.9|2054.9|2059.1|2053.1|14
1751640000000|2025-07-04 14:40:00|2059.4|2053.4|2056.4|2050.4|2059.4|2053.4|2056.4|2050.4|16
1751640300000|2025-07-04 14:45:00|2056.6|2050.6|2057.6|2051.6|2057.9|2051.9|2056.4|2050.4|15
1751640600000|2025-07-04 14:50:00|2057.9|2051.9|2058.1|2052.1|2058.6|2052.6|2057.4|2051.4|15
1751640900000|2025-07-04 14:55:00|2058.4|2052.4|2058.6|2052.6|2058.9|2052.9|2058.1|2052.1|6
1751641200000|2025-07-04 15:00:00|2058.9|2052.9|2059.9|2053.9|2059.9|2053.9|2058.9|2052.9|7
1751641500000|2025-07-04 15:05:00|2059.6|2053.6|2060.4|2054.4|2060.6|2054.6|2059.6|2053.6|18
1751641800000|2025-07-04 15:10:00|2060.6|2054.6|2060.6|2054.6|2060.9|2054.9|2060.6|2054.6|3
1751642100000|2025-07-04 15:15:00|2060.9|2054.9|2061.4|2055.4|2062.4|2056.4|2060.9|2054.9|13
1751642400000|2025-07-04 15:20:00|2061.1|2055.1|2060.4|2054.4|2061.4|2055.4|2059.9|2053.9|14
1751642700000|2025-07-04 15:25:00|2060.6|2054.6|2061.1|2055.1|2061.1|2055.1|2060.6|2054.6|5
1751643000000|2025-07-04 15:30:00|2061.4|2055.4|2060.1|2054.1|2061.4|2055.4|2059.9|2053.9|13
1751643300000|2025-07-04 15:35:00|2060.4|2054.4|2060.9|2054.9|2061.1|2055.1|2060.4|2054.4|11
1751643600000|2025-07-04 15:40:00|2061.4|2055.4|2062.6|2056.6|2063.1|2057.1|2060.6|2054.6|13
1751643900000|2025-07-04 15:45:00|2062.4|2056.4|2061.9|2055.9|2063.9|2057.9|2061.4|2055.4|33
1751644200000|2025-07-04 15:50:00|2061.6|2055.6|2062.4|2056.4|2062.4|2056.4|2060.9|2054.9|11
1751644500000|2025-07-04 15:55:00|2062.6|2056.6|2060.9|2054.9|2062.9|2056.9|2060|2054|43
1751644800000|2025-07-04 16:00:00|2060.6|2054.6|2060.4|2054.4|2060.9|2054.9|2060.4|2054.4|9
1751645100000|2025-07-04 16:05:00|2060.1|2054.1|2063.1|2057.1|2063.1|2057.1|2060.1|2054.1|12
1751645400000|2025-07-04 16:10:00|2062.6|2056.6|2063.4|2057.4|2063.8|2057.8|2061.9|2055.9|16
1751645700000|2025-07-04 16:15:00|2063.1|2057.1|2063.6|2057.6|2063.6|2057.6|2063.1|2057.1|7
1751646000000|2025-07-04 16:20:00|2063.4|2057.4|2062.6|2056.6|2063.6|2057.6|2062.6|2056.6|5
1751646300000|2025-07-04 16:25:00|2062.9|2056.9|2062.4|2056.4|2062.9|2056.9|2062.1|2056.1|12
1751646600000|2025-07-04 16:30:00|2062.1|2056.1|2063.4|2057.4|2064.1|2058.1|2061.9|2055.9|13
1751646900000|2025-07-04 16:35:00|2063.6|2057.6|2064.1|2058.1|2065.1|2059.1|2063.6|2057.6|24
1751647200000|2025-07-04 16:40:00|2064.4|2058.4|2063.4|2057.4|2064.4|2058.4|2062.9|2056.9|6
1751647800000|2025-07-04 16:50:00|2062.9|2056.9|2063.4|2057.4|2063.4|2057.4|2062.4|2056.4|5
1751648100000|2025-07-04 16:55:00|2063.3|2057.3|2063.3|2057.3|2063.5|2057.5|2063|2057|7
1751648400000|2025-07-04 17:00:00|2063.5|2057.5|2062.3|2056.3|2063.8|2057.8|2062.3|2056.3|9
1751649000000|2025-07-04 17:10:00|2062.8|2056.8|2062.8|2056.8|2062.8|2056.8|2062.8|2056.8|1
1751649300000|2025-07-04 17:15:00|2062.9|2056.9|2062.9|2056.9|2062.9|2056.9|2062.9|2056.9|1
1751649600000|2025-07-04 17:20:00|2063|2057|2063|2057|2063|2057|2063|2057|1
1751650200000|2025-07-04 17:30:00|2062.8|2056.8|2062.8|2056.8|2062.8|2056.8|2062.8|2056.8|1
1751650500000|2025-07-04 17:35:00|2062.5|2056.5|2062.5|2056.5|2062.5|2056.5|2062.5|2056.5|1
1751650800000|2025-07-04 17:40:00|2062.8|2056.8|2062.8|2056.8|2062.8|2056.8|2062.8|2056.8|1
1751651100000|2025-07-04 17:45:00|2063|2057|2063.6|2057.6|2063.6|2057.6|2063|2057|4
1751651700000|2025-07-04 17:55:00|2063.9|2057.9|2069|2050.3|2069.3|2057.9|2062.6|2050.3|11
1751846400000|2025-07-07 00:00:00|2061.3|2055.3|2061.5|2055.5|2061.6|2055.6|2061.3|2055.3|4
1751847300000|2025-07-07 00:15:00|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|1
1751847600000|2025-07-07 00:20:00|2061|2055|2061|2055|2061|2055|2061|2055|1
1751847900000|2025-07-07 00:25:00|2061.1|2055.1|2061.1|2055.1|2061.1|2055.1|2061.1|2055.1|1
1751849100000|2025-07-07 00:45:00|2061.5|2055.5|2061.5|2055.5|2061.5|2055.5|2061.5|2055.5|1
1751849400000|2025-07-07 00:50:00|2061.8|2055.8|2062.3|2056.3|2062.4|2056.4|2061.8|2055.8|5
1751849700000|2025-07-07 00:55:00|2062.4|2056.4|2061.8|2055.8|2062.4|2056.4|2061.8|2055.8|4
1751850000000|2025-07-07 01:00:00|2061.3|2055.3|2058.5|2052.5|2061.3|2055.3|2057.8|2051.8|42
1751850300000|2025-07-07 01:05:00|2058.8|2052.8|2057.8|2051.8|2058.8|2052.8|2057.6|2051.6|7
1751850600000|2025-07-07 01:10:00|2057.5|2051.5|2056.6|2050.6|2057.5|2051.5|2055.4|2049.4|21
1751850900000|2025-07-07 01:15:00|2056.4|2050.4|2057.6|2051.6|2057.6|2051.6|2055.4|2049.4|27
1751851200000|2025-07-07 01:20:00|2057.5|2051.5|2055.8|2049.8|2057.8|2051.8|2055.8|2049.8|18
1751851500000|2025-07-07 01:25:00|2056|2050|2056.3|2050.3|2056.5|2050.5|2055.6|2049.6|12
1751851800000|2025-07-07 01:30:00|2056.5|2050.5|2055.8|2049.8|2057|2051|2055.8|2049.8|23
1751852100000|2025-07-07 01:35:00|2056.1|2050.1|2055.4|2049.4|2056.4|2050.4|2055.4|2049.4|8
1751852400000|2025-07-07 01:40:00|2055.1|2049.1|2056.3|2050.3|2056.3|2050.3|2054.6|2048.6|13
1751852700000|2025-07-07 01:45:00|2056|2050|2056.3|2050.3|2056.3|2050.3|2056|2050|10
1751853000000|2025-07-07 01:50:00|2056.5|2050.5|2056.3|2050.3|2057|2051|2056.3|2050.3|22
1751853300000|2025-07-07 01:55:00|2056|2050|2055.9|2049.9|2056.8|2050.8|2055.8|2049.8|21
1751853600000|2025-07-07 02:00:00|2055.8|2049.8|2055.1|2049.1|2055.9|2049.9|2055.1|2049.1|14
1751853900000|2025-07-07 02:05:00|2054.9|2048.9|2054.9|2048.9|2055.1|2049.1|2054.9|2048.9|6
1751854200000|2025-07-07 02:10:00|2055.1|2049.1|2054.6|2048.6|2055.1|2049.1|2054.6|2048.6|6
1751854500000|2025-07-07 02:15:00|2054.8|2048.8|2051.9|2045.9|2054.8|2048.8|2051.9|2045.9|7
1751854800000|2025-07-07 02:20:00|2052.1|2046.1|2051.8|2045.8|2052.5|2046.5|2051.3|2045.3|25
1751855100000|2025-07-07 02:25:00|2052.3|2046.3|2053|2047|2053.1|2047.1|2052.3|2046.3|22
1751855400000|2025-07-07 02:30:00|2052.8|2046.8|2052.8|2046.8|2053.3|2047.3|2051.8|2045.8|25
1751855700000|2025-07-07 02:35:00|2053|2047|2053.3|2047.3|2053.3|2047.3|2053|2047|2
1751856000000|2025-07-07 02:40:00|2053|2047|2053.3|2047.3|2053.3|2047.3|2052.8|2046.8|5
1751856300000|2025-07-07 02:45:00|2053.4|2047.4|2053.4|2047.4|2053.4|2047.4|2053.4|2047.4|1
1751856600000|2025-07-07 02:50:00|2053.1|2047.1|2053.1|2047.1|2053.1|2047.1|2052.5|2046.5|7
1751856900000|2025-07-07 02:55:00|2053.3|2047.3|2054.6|2048.6|2054.9|2048.9|2053.3|2047.3|10
1751857200000|2025-07-07 03:00:00|2054.4|2048.4|2053.8|2047.8|2054.4|2048.4|2053.6|2047.6|7
1751857500000|2025-07-07 03:05:00|2054|2048|2054|2048|2054.1|2048.1|2054|2048|3
1751857800000|2025-07-07 03:10:00|2053.8|2047.8|2052|2046|2053.8|2047.8|2051.3|2045.3|18
1751858100000|2025-07-07 03:15:00|2051.9|2045.9|2052|2046|2052|2046|2051.6|2045.6|16
1751858400000|2025-07-07 03:20:00|2051.9|2045.9|2051.6|2045.6|2052|2046|2051.5|2045.5|8
1751858700000|2025-07-07 03:25:00|2051.8|2045.8|2051.5|2045.5|2052|2046|2051.5|2045.5|23
1751859000000|2025-07-07 03:30:00|2051.8|2045.8|2051.8|2045.8|2051.8|2045.8|2051.8|2045.8|1
1751859300000|2025-07-07 03:35:00|2051.6|2045.6|2051.6|2045.6|2052|2046|2051.3|2045.3|8
1751859600000|2025-07-07 03:40:00|2051.5|2045.5|2051.5|2045.5|2051.5|2045.5|2051.5|2045.5|1
1751859900000|2025-07-07 03:45:00|2051.4|2045.4|2051.5|2045.5|2051.5|2045.5|2051.1|2045.1|12
1751860200000|2025-07-07 03:50:00|2051.8|2045.8|2052|2046|2052|2046|2051.5|2045.5|5
1751860500000|2025-07-07 03:55:00|2051.8|2045.8|2051.8|2045.8|2051.8|2045.8|2051.5|2045.5|8
1751862300000|2025-07-07 04:25:00|2051.5|2045.5|2051.5|2045.5|2051.5|2045.5|2051.5|2045.5|1
1751862600000|2025-07-07 04:30:00|2051.3|2045.3|2051.5|2045.5|2051.5|2045.5|2051.3|2045.3|2
1751862900000|2025-07-07 04:35:00|2051.4|2045.4|2051.5|2045.5|2051.5|2045.5|2051.3|2045.3|3
1751863500000|2025-07-07 04:45:00|2051.8|2045.8|2051.8|2045.8|2052.3|2046.3|2051.5|2045.5|10
1751864100000|2025-07-07 04:55:00|2051.6|2045.6|2051.8|2045.8|2051.8|2045.8|2051.6|2045.6|2
1751864400000|2025-07-07 05:00:00|2052|2046|2052.8|2046.8|2052.8|2046.8|2051.8|2045.8|17
1751864700000|2025-07-07 05:05:00|2053|2047|2053.4|2047.4|2053.6|2047.6|2053|2047|9
1751865000000|2025-07-07 05:10:00|2053.9|2047.9|2052.5|2046.5|2054.3|2048.3|2052.4|2046.4|19
1751865300000|2025-07-07 05:15:00|2052.6|2046.6|2052.6|2046.6|2053.3|2047.3|2052.5|2046.5|10
1751865600000|2025-07-07 05:20:00|2052.8|2046.8|2052.1|2046.1|2052.8|2046.8|2052.1|2046.1|5
1751865900000|2025-07-07 05:25:00|2051.8|2045.8|2051.6|2045.6|2052|2046|2051.1|2045.1|13
1751866200000|2025-07-07 05:30:00|2051.8|2045.8|2050.8|2044.8|2052.3|2046.3|2049.9|2043.9|25
1751866500000|2025-07-07 05:35:00|2050.5|2044.5|2050.3|2044.3|2050.6|2044.6|2050.3|2044.3|9
1751866800000|2025-07-07 05:40:00|2050.4|2044.4|2050.3|2044.3|2050.4|2044.4|2050.3|2044.3|2
1751867100000|2025-07-07 05:45:00|2050.4|2044.4|2050.1|2044.1|2050.4|2044.4|2050.1|2044.1|3
1751867700000|2025-07-07 05:55:00|2049.9|2043.9|2049.9|2043.9|2049.9|2043.9|2049.9|2043.9|1
1751868000000|2025-07-07 06:00:00|2050.1|2044.1|2049.1|2043.1|2050.5|2044.5|2049.1|2043.1|8
1751868300000|2025-07-07 06:05:00|2049.4|2043.4|2047.8|2041.8|2049.5|2043.5|2047.6|2041.6|16
1751868600000|2025-07-07 06:10:00|2048.1|2042.1|2046.9|2040.9|2048.1|2042.1|2046.8|2040.8|9
1751868900000|2025-07-07 06:15:00|2046.8|2040.8|2046.4|2040.4|2047|2041|2046|2040|21
1751869200000|2025-07-07 06:20:00|2046.3|2040.3|2045.3|2039.3|2046.4|2040.4|2045.3|2039.3|14
1751869500000|2025-07-07 06:25:00|2045|2039|2045.6|2039.6|2045.6|2039.6|2044.9|2038.9|10
1751869800000|2025-07-07 06:30:00|2045.5|2039.5|2044.3|2038.3|2045.5|2039.5|2043.8|2037.8|45
1751870100000|2025-07-07 06:35:00|2044|2038|2042.4|2036.4|2045|2039|2041.5|2035.5|33
1751870400000|2025-07-07 06:40:00|2042.5|2036.5|2044.8|2038.8|2045.1|2039.1|2042.5|2036.5|25
1751870700000|2025-07-07 06:45:00|2044.5|2038.5|2045.9|2039.9|2046|2040|2044.5|2038.5|16
1751871000000|2025-07-07 06:50:00|2045.6|2039.6|2046.4|2040.4|2046.4|2040.4|2045.1|2039.1|21
1751871300000|2025-07-07 06:55:00|2046.6|2040.6|2046|2040|2046.9|2040.9|2045.8|2039.8|37
1751871600000|2025-07-07 07:00:00|2046.3|2040.3|2044.8|2038.8|2046.5|2040.5|2043.8|2037.8|70
1751871900000|2025-07-07 07:05:00|2045|2039|2047.1|2041.1|2047.1|2041.1|2045|2039|22
1751872200000|2025-07-07 07:10:00|2047.4|2041.4|2046.9|2040.9|2048.1|2042.1|2046.9|2040.9|32
1751872500000|2025-07-07 07:15:00|2046.6|2040.6|2045.4|2039.4|2046.6|2040.6|2043.9|2037.9|27
1751872800000|2025-07-07 07:20:00|2045.6|2039.6|2046.9|2040.9|2047.1|2041.1|2045.6|2039.6|14
1751873100000|2025-07-07 07:25:00|2047.1|2041.1|2045.6|2039.6|2047.1|2041.1|2045.1|2039.1|19
1751873400000|2025-07-07 07:30:00|2045.4|2039.4|2043.4|2037.4|2045.4|2039.4|2042.9|2036.9|27
1751873700000|2025-07-07 07:35:00|2043.1|2037.1|2043.4|2037.4|2044.1|2038.1|2043.1|2037.1|13
1751874000000|2025-07-07 07:40:00|2042.9|2036.9|2043.1|2037.1|2043.4|2037.4|2042.9|2036.9|8
1751874300000|2025-07-07 07:45:00|2042.9|2036.9|2044.9|2038.9|2045.6|2039.6|2042.9|2036.9|11
1751874600000|2025-07-07 07:50:00|2044.6|2038.6|2045.6|2039.6|2045.9|2039.9|2044.6|2038.6|17
1751874900000|2025-07-07 07:55:00|2045.4|2039.4|2045.4|2039.4|2046.1|2040.1|2044.6|2038.6|17
1751875200000|2025-07-07 08:00:00|2045.1|2039.1|2045.4|2039.4|2046.6|2040.6|2044.6|2038.6|32
1751875500000|2025-07-07 08:05:00|2045.1|2039.1|2044.6|2038.6|2045.1|2039.1|2044.1|2038.1|9
1751875800000|2025-07-07 08:10:00|2044.4|2038.4|2044.1|2038.1|2044.4|2038.4|2043.9|2037.9|4
1751876100000|2025-07-07 08:15:00|2043.9|2037.9|2041.9|2035.9|2044.1|2038.1|2041.6|2035.6|25
1751876400000|2025-07-07 08:20:00|2042.1|2036.1|2041.6|2035.6|2042.1|2036.1|2040.9|2034.9|29
1751876700000|2025-07-07 08:25:00|2041.1|2035.1|2040.1|2034.1|2041.1|2035.1|2039.6|2033.6|13
1751877000000|2025-07-07 08:30:00|2039.9|2033.9|2041.6|2035.6|2042.6|2036.6|2039.1|2033.1|36
1751877300000|2025-07-07 08:35:00|2041.4|2035.4|2041.6|2035.6|2041.9|2035.9|2041.4|2035.4|14
1751877600000|2025-07-07 08:40:00|2041.4|2035.4|2042.1|2036.1|2042.1|2036.1|2041.4|2035.4|4
1751877900000|2025-07-07 08:45:00|2042.4|2036.4|2043.6|2037.6|2044.4|2038.4|2042.4|2036.4|16
1751878200000|2025-07-07 08:50:00|2043.4|2037.4|2043.1|2037.1|2043.6|2037.6|2042.9|2036.9|10
1751878500000|2025-07-07 08:55:00|2043.4|2037.4|2043.4|2037.4|2044.1|2038.1|2043.1|2037.1|10
1751878800000|2025-07-07 09:00:00|2043.6|2037.6|2042.6|2036.6|2043.6|2037.6|2042.4|2036.4|16
1751879100000|2025-07-07 09:05:00|2042.4|2036.4|2042.6|2036.6|2042.6|2036.6|2042.4|2036.4|6
1751879400000|2025-07-07 09:10:00|2042.9|2036.9|2042.6|2036.6|2042.9|2036.9|2042.6|2036.6|4
1751879700000|2025-07-07 09:15:00|2042.4|2036.4|2041.9|2035.9|2042.6|2036.6|2041.9|2035.9|7
1751880000000|2025-07-07 09:20:00|2041.6|2035.6|2041.9|2035.9|2042.1|2036.1|2041.6|2035.6|10
1751880300000|2025-07-07 09:25:00|2041.6|2035.6|2040.1|2034.1|2041.9|2035.9|2039.9|2033.9|11
1751880600000|2025-07-07 09:30:00|2040.4|2034.4|2040.9|2034.9|2040.9|2034.9|2040.1|2034.1|9
1751880900000|2025-07-07 09:35:00|2040.6|2034.6|2042.6|2036.6|2042.6|2036.6|2040.4|2034.4|15
1751881200000|2025-07-07 09:40:00|2042.9|2036.9|2042.9|2036.9|2042.9|2036.9|2042.9|2036.9|1
1751881500000|2025-07-07 09:45:00|2043.1|2037.1|2042.4|2036.4|2043.1|2037.1|2042.4|2036.4|4
1751881800000|2025-07-07 09:50:00|2042.6|2036.6|2042.4|2036.4|2042.6|2036.6|2042.4|2036.4|4
1751882100000|2025-07-07 09:55:00|2042.6|2036.6|2042.6|2036.6|2042.9|2036.9|2042.6|2036.6|23
1751882400000|2025-07-07 10:00:00|2042.9|2036.9|2043.9|2037.9|2043.9|2037.9|2042.6|2036.6|16
1751882700000|2025-07-07 10:05:00|2044.1|2038.1|2044.1|2038.1|2044.4|2038.4|2043.6|2037.6|6
1751883000000|2025-07-07 10:10:00|2044.4|2038.4|2044.1|2038.1|2044.4|2038.4|2043.6|2037.6|12
1751883300000|2025-07-07 10:15:00|2044.4|2038.4|2043.9|2037.9|2044.6|2038.6|2043.4|2037.4|11
1751883600000|2025-07-07 10:20:00|2044.1|2038.1|2044.4|2038.4|2044.4|2038.4|2044.1|2038.1|2
1751883900000|2025-07-07 10:25:00|2044.1|2038.1|2044.6|2038.6|2044.6|2038.6|2044.1|2038.1|3
1751884200000|2025-07-07 10:30:00|2044.9|2038.9|2046.4|2040.4|2046.4|2040.4|2044.9|2038.9|11
1751884500000|2025-07-07 10:35:00|2046.6|2040.6|2045.6|2039.6|2046.9|2040.9|2045.1|2039.1|16
1751884800000|2025-07-07 10:40:00|2045.1|2039.1|2045.1|2039.1|2045.6|2039.6|2044.9|2038.9|18
1751885100000|2025-07-07 10:45:00|2045.4|2039.4|2042.4|2036.4|2045.4|2039.4|2042.4|2036.4|12
1751885400000|2025-07-07 10:50:00|2042.6|2036.6|2043.9|2037.9|2044.1|2038.1|2042.4|2036.4|20
1751885700000|2025-07-07 10:55:00|2044.1|2038.1|2043.6|2037.6|2044.1|2038.1|2043.6|2037.6|5
1751886000000|2025-07-07 11:00:00|2043.4|2037.4|2042.9|2036.9|2043.4|2037.4|2042.4|2036.4|5
1751886300000|2025-07-07 11:05:00|2042.6|2036.6|2042.4|2036.4|2042.6|2036.6|2041.6|2035.6|9
1751886600000|2025-07-07 11:10:00|2042.6|2036.6|2042.1|2036.1|2042.6|2036.6|2042.1|2036.1|3
1751886900000|2025-07-07 11:15:00|2042.4|2036.4|2042.6|2036.6|2042.6|2036.6|2041.1|2035.1|13
1751887500000|2025-07-07 11:25:00|2042.4|2036.4|2042.6|2036.6|2042.6|2036.6|2042.4|2036.4|2
1751887800000|2025-07-07 11:30:00|2042.9|2036.9|2043.4|2037.4|2043.4|2037.4|2042.6|2036.6|11
1751888100000|2025-07-07 11:35:00|2042.9|2036.9|2042.6|2036.6|2043.1|2037.1|2042.6|2036.6|8
1751888400000|2025-07-07 11:40:00|2042.4|2036.4|2042.4|2036.4|2042.4|2036.4|2042.4|2036.4|1
1751888700000|2025-07-07 11:45:00|2042.1|2036.1|2041.6|2035.6|2042.1|2036.1|2041.1|2035.1|18
1751889000000|2025-07-07 11:50:00|2041.9|2035.9|2042.1|2036.1|2042.3|2036.3|2040.6|2034.6|19
1751889300000|2025-07-07 11:55:00|2041.9|2035.9|2041.4|2035.4|2042.1|2036.1|2040.4|2034.4|19
1751889600000|2025-07-07 12:00:00|2041.1|2035.1|2041.6|2035.6|2042.1|2036.1|2040.4|2034.4|21
1751889900000|2025-07-07 12:05:00|2041.9|2035.9|2040.9|2034.9|2042.1|2036.1|2039.9|2033.9|22
1751890200000|2025-07-07 12:10:00|2040.6|2034.6|2040.9|2034.9|2040.9|2034.9|2040.4|2034.4|10
1751890500000|2025-07-07 12:15:00|2041.1|2035.1|2041.1|2035.1|2041.6|2035.6|2040.6|2034.6|13
1751890800000|2025-07-07 12:20:00|2041.4|2035.4|2040.9|2034.9|2041.4|2035.4|2040.1|2034.1|7
1751891100000|2025-07-07 12:25:00|2041.1|2035.1|2040.9|2034.9|2041.4|2035.4|2039.9|2033.9|20
1751891400000|2025-07-07 12:30:00|2041.1|2035.1|2041.1|2035.1|2041.1|2035.1|2039.8|2033.8|11
1751891700000|2025-07-07 12:35:00|2041.4|2035.4|2041.1|2035.1|2041.4|2035.4|2040.9|2034.9|4
1751892000000|2025-07-07 12:40:00|2041.4|2035.4|2041.1|2035.1|2041.4|2035.4|2041.1|2035.1|2
1751892300000|2025-07-07 12:45:00|2041.4|2035.4|2040.6|2034.6|2041.4|2035.4|2040.6|2034.6|12
1751892600000|2025-07-07 12:50:00|2040.4|2034.4|2039.9|2033.9|2040.4|2034.4|2039.4|2033.4|11
1751892900000|2025-07-07 12:55:00|2040.1|2034.1|2041.4|2035.4|2041.4|2035.4|2039.1|2033.1|14
1751893200000|2025-07-07 13:00:00|2041.1|2035.1|2036.5|2030.5|2041.1|2035.1|2036.1|2030.1|73
1751893500000|2025-07-07 13:05:00|2036.8|2030.8|2037.5|2031.5|2037.5|2031.5|2035.8|2029.8|54
1751893800000|2025-07-07 13:10:00|2037.4|2031.4|2036.6|2030.6|2037.4|2031.4|2036.4|2030.4|26
1751894100000|2025-07-07 13:15:00|2036.9|2030.9|2037.9|2031.9|2038.4|2032.4|2036.9|2030.9|21
1751894400000|2025-07-07 13:20:00|2037.6|2031.6|2037.9|2031.9|2038.1|2032.1|2036.6|2030.6|25
1751894700000|2025-07-07 13:25:00|2037.6|2031.6|2036.9|2030.9|2037.9|2031.9|2036.9|2030.9|8
1751895000000|2025-07-07 13:30:00|2037.1|2031.1|2035.6|2029.6|2037.1|2031.1|2035.6|2029.6|11
1751895300000|2025-07-07 13:35:00|2035.9|2029.9|2035.6|2029.6|2035.9|2029.9|2034.6|2028.6|23
1751895600000|2025-07-07 13:40:00|2035.4|2029.4|2035.1|2029.1|2036.1|2030.1|2034.9|2028.9|11
1751895900000|2025-07-07 13:45:00|2034.9|2028.9|2034.8|2028.8|2034.9|2028.9|2034.3|2028.3|57
1751896200000|2025-07-07 13:50:00|2034.6|2028.6|2034.6|2028.6|2035.6|2029.6|2034.6|2028.6|10
1751896500000|2025-07-07 13:55:00|2034.4|2028.4|2035.1|2029.1|2035.9|2029.9|2034.4|2028.4|13
1751896800000|2025-07-07 14:00:00|2035.4|2029.4|2036.1|2030.1|2036.4|2030.4|2034.4|2028.4|33
1751897100000|2025-07-07 14:05:00|2035.9|2029.9|2034.6|2028.6|2036.1|2030.1|2034.4|2028.4|14
1751897400000|2025-07-07 14:10:00|2034.9|2028.9|2035.1|2029.1|2035.9|2029.9|2034.9|2028.9|13
1751897700000|2025-07-07 14:15:00|2034.9|2028.9|2036.6|2030.6|2036.9|2030.9|2034.4|2028.4|25
1751898000000|2025-07-07 14:20:00|2036.4|2030.4|2038.6|2032.6|2039.4|2033.4|2036.1|2030.1|48
1751898300000|2025-07-07 14:25:00|2038.4|2032.4|2037.1|2031.1|2038.4|2032.4|2036.9|2030.9|31
1751898600000|2025-07-07 14:30:00|2036.9|2030.9|2035.4|2029.4|2036.9|2030.9|2035.4|2029.4|15
1751898900000|2025-07-07 14:35:00|2035.1|2029.1|2037.6|2031.6|2037.9|2031.9|2034.9|2028.9|20
1751899200000|2025-07-07 14:40:00|2037.4|2031.4|2036.4|2030.4|2037.4|2031.4|2035.9|2029.9|13
1751899500000|2025-07-07 14:45:00|2036.1|2030.1|2036.9|2030.9|2036.9|2030.9|2035.4|2029.4|12
1751899800000|2025-07-07 14:50:00|2037.1|2031.1|2036.9|2030.9|2037.1|2031.1|2036.1|2030.1|11
1751900100000|2025-07-07 14:55:00|2036.6|2030.6|2036.6|2030.6|2036.9|2030.9|2036.1|2030.1|5
1751900400000|2025-07-07 15:00:00|2036.9|2030.9|2037.1|2031.1|2037.1|2031.1|2036.6|2030.6|6
1751900700000|2025-07-07 15:05:00|2036.9|2030.9|2036.9|2030.9|2037.4|2031.4|2036.4|2030.4|29
1751901000000|2025-07-07 15:10:00|2036.6|2030.6|2037.4|2031.4|2037.4|2031.4|2036.4|2030.4|9
1751901300000|2025-07-07 15:15:00|2037.1|2031.1|2036.4|2030.4|2037.1|2031.1|2036.1|2030.1|12
1751901600000|2025-07-07 15:20:00|2036.1|2030.1|2037.6|2031.6|2037.6|2031.6|2035.9|2029.9|13
1751901900000|2025-07-07 15:25:00|2037.4|2031.4|2038.9|2032.9|2038.9|2032.9|2037.4|2031.4|7
1751902200000|2025-07-07 15:30:00|2039.1|2033.1|2039.1|2033.1|2039.4|2033.4|2038.9|2032.9|5
1751902500000|2025-07-07 15:35:00|2039.4|2033.4|2038.1|2032.1|2039.4|2033.4|2038.1|2032.1|23
1751902800000|2025-07-07 15:40:00|2038.4|2032.4|2039.6|2033.6|2040.4|2034.4|2038.4|2032.4|16
1751903100000|2025-07-07 15:45:00|2039.9|2033.9|2040.1|2034.1|2040.1|2034.1|2039.1|2033.1|10
1751903400000|2025-07-07 15:50:00|2040.4|2034.4|2040.4|2034.4|2041.9|2035.9|2039.9|2033.9|28
1751903700000|2025-07-07 15:55:00|2040.6|2034.6|2039.6|2033.6|2040.9|2034.9|2038.9|2032.9|53
1751904000000|2025-07-07 16:00:00|2039.9|2033.9|2039.6|2033.6|2039.9|2033.9|2039.6|2033.6|2
1751904300000|2025-07-07 16:05:00|2039.4|2033.4|2039.9|2033.9|2039.9|2033.9|2039.3|2033.3|109
1751904600000|2025-07-07 16:10:00|2039.6|2033.6|2039.4|2033.4|2039.6|2033.6|2039.4|2033.4|2
1751904900000|2025-07-07 16:15:00|2039.1|2033.1|2038.9|2032.9|2039.1|2033.1|2038.9|2032.9|2
1751905200000|2025-07-07 16:20:00|2039.1|2033.1|2038.4|2032.4|2040.1|2034.1|2038.4|2032.4|13
1751905500000|2025-07-07 16:25:00|2038.6|2032.6|2039.1|2033.1|2039.1|2033.1|2038.6|2032.6|3
1751905800000|2025-07-07 16:30:00|2038.9|2032.9|2037.6|2031.6|2039.1|2033.1|2037.4|2031.4|11
1751906100000|2025-07-07 16:35:00|2037.9|2031.9|2038.4|2032.4|2038.4|2032.4|2037.9|2031.9|5
1751906400000|2025-07-07 16:40:00|2038.1|2032.1|2038.1|2032.1|2038.1|2032.1|2038.1|2032.1|1
1751906700000|2025-07-07 16:45:00|2038.4|2032.4|2038.4|2032.4|2038.4|2032.4|2038.4|2032.4|1
1751907300000|2025-07-07 16:55:00|2038.6|2032.6|2038.1|2032.1|2038.9|2032.9|2038.1|2032.1|10
1751907600000|2025-07-07 17:00:00|2038.3|2032.3|2038.4|2032.4|2038.5|2032.5|2038.3|2032.3|3
1751907900000|2025-07-07 17:05:00|2038.5|2032.5|2038.5|2032.5|2038.5|2032.5|2038.5|2032.5|1
1751908200000|2025-07-07 17:10:00|2038.8|2032.8|2038|2032|2038.8|2032.8|2038|2032|4
1751910000000|2025-07-07 17:40:00|2038.3|2032.3|2039.5|2033.5|2039.5|2033.5|2038.3|2032.3|4
1751910300000|2025-07-07 17:45:00|2039.8|2033.8|2039.9|2033.9|2039.9|2033.9|2039.8|2033.8|2
1751910600000|2025-07-07 17:50:00|2039.8|2033.8|2039.6|2033.6|2039.8|2033.8|2039.6|2033.6|2
1751910900000|2025-07-07 17:55:00|2046|2027.3|2046.5|2027.8|2046.5|2027.8|2046|2027.3|2
1751932800000|2025-07-08 00:00:00|2041.5|2035.5|2039.9|2033.9|2041.5|2035.5|2039.9|2033.9|5
1751933100000|2025-07-08 00:05:00|2040|2034|2041|2035|2041|2035|2040|2034|4
1751933400000|2025-07-08 00:10:00|2041.3|2035.3|2041.3|2035.3|2041.3|2035.3|2041.3|2035.3|1
1751933700000|2025-07-08 00:15:00|2041|2035|2041.3|2035.3|2041.3|2035.3|2041|2035|2
1751934000000|2025-07-08 00:20:00|2041.5|2035.5|2041.8|2035.8|2042|2036|2041.3|2035.3|9
1751934300000|2025-07-08 00:25:00|2041.5|2035.5|2041.8|2035.8|2041.8|2035.8|2041.5|2035.5|2
1751935200000|2025-07-08 00:40:00|2042|2036|2042.3|2036.3|2042.3|2036.3|2042|2036|2
1751935500000|2025-07-08 00:45:00|2042.1|2036.1|2041.8|2035.8|2042.1|2036.1|2041.8|2035.8|3
1751935800000|2025-07-08 00:50:00|2041.9|2035.9|2042|2036|2042|2036|2041.9|2035.9|2
1751936100000|2025-07-08 00:55:00|2041.9|2035.9|2041.8|2035.8|2041.9|2035.9|2041.8|2035.8|2
1751936400000|2025-07-08 01:00:00|2041.5|2035.5|2040.4|2034.4|2041.5|2035.5|2040.4|2034.4|12
1751936700000|2025-07-08 01:05:00|2040.5|2034.5|2039.8|2033.8|2040.6|2034.6|2039.8|2033.8|7
1751937000000|2025-07-08 01:10:00|2039.5|2033.5|2039|2033|2039.5|2033.5|2038.9|2032.9|5
1751937300000|2025-07-08 01:15:00|2038.9|2032.9|2036.3|2030.3|2038.9|2032.9|2036.3|2030.3|9
1751937600000|2025-07-08 01:20:00|2036|2030|2034.8|2028.8|2036.3|2030.3|2034.8|2028.8|10
1751937900000|2025-07-08 01:25:00|2034.6|2028.6|2035|2029|2035|2029|2034.6|2028.6|7
1751938200000|2025-07-08 01:30:00|2035.1|2029.1|2035|2029|2035.1|2029.1|2035|2029|2
1751938500000|2025-07-08 01:35:00|2035.1|2029.1|2036.3|2030.3|2036.5|2030.5|2035.1|2029.1|13
1751938800000|2025-07-08 01:40:00|2036.1|2030.1|2036.3|2030.3|2036.5|2030.5|2036|2030|14
1751939100000|2025-07-08 01:45:00|2036.5|2030.5|2036.5|2030.5|2036.6|2030.6|2036.3|2030.3|9
1751939400000|2025-07-08 01:50:00|2036.3|2030.3|2036.5|2030.5|2036.8|2030.8|2036.3|2030.3|10
1751939700000|2025-07-08 01:55:00|2036.8|2030.8|2036.3|2030.3|2037|2031|2036.3|2030.3|16
1751940000000|2025-07-08 02:00:00|2036|2030|2035.1|2029.1|2036|2030|2034.9|2028.9|18
1751940300000|2025-07-08 02:05:00|2035.3|2029.3|2035|2029|2035.3|2029.3|2034.5|2028.5|14
1751940600000|2025-07-08 02:10:00|2034.9|2028.9|2034.1|2028.1|2034.9|2028.9|2034.1|2028.1|7
1751940900000|2025-07-08 02:15:00|2034.4|2028.4|2035|2029|2035|2029|2034.1|2028.1|8
1751941200000|2025-07-08 02:20:00|2035.1|2029.1|2036.5|2030.5|2036.5|2030.5|2035.1|2029.1|10
1751941500000|2025-07-08 02:25:00|2036.3|2030.3|2037|2031|2037.3|2031.3|2036.3|2030.3|8
1751941800000|2025-07-08 02:30:00|2037.3|2031.3|2039.3|2033.3|2042.4|2036.4|2037|2031|55
1751942100000|2025-07-08 02:35:00|2039.5|2033.5|2040.8|2034.8|2040.9|2034.9|2039.5|2033.5|24
1751942400000|2025-07-08 02:40:00|2040.6|2034.6|2039.8|2033.8|2040.6|2034.6|2039.8|2033.8|11
1751942700000|2025-07-08 02:45:00|2040|2034|2040|2034|2040|2034|2039.8|2033.8|23
1751943000000|2025-07-08 02:50:00|2039.8|2033.8|2040|2034|2040|2034|2039.8|2033.8|12
1751943300000|2025-07-08 02:55:00|2039.8|2033.8|2039.9|2033.9|2040|2034|2039.5|2033.5|14
1751943600000|2025-07-08 03:00:00|2040|2034|2040.1|2034.1|2040.1|2034.1|2040|2034|2
1751943900000|2025-07-08 03:05:00|2040|2034|2040.1|2034.1|2040.1|2034.1|2039.8|2033.8|8
1751944200000|2025-07-08 03:10:00|2040.4|2034.4|2040.8|2034.8|2041|2035|2040.1|2034.1|11
1751944500000|2025-07-08 03:15:00|2040.9|2034.9|2040.6|2034.6|2041|2035|2040.6|2034.6|4
1751944800000|2025-07-08 03:20:00|2039.9|2033.9|2040.6|2034.6|2040.6|2034.6|2039.9|2033.9|3
1751945100000|2025-07-08 03:25:00|2040.9|2034.9|2041.5|2035.5|2041.5|2035.5|2040.9|2034.9|6
1751945400000|2025-07-08 03:30:00|2041.8|2035.8|2042|2036|2042|2036|2041.8|2035.8|3
1751945700000|2025-07-08 03:35:00|2042.3|2036.3|2043.3|2037.3|2043.6|2037.6|2042.1|2036.1|11
1751946300000|2025-07-08 03:45:00|2043.1|2037.1|2042.9|2036.9|2043.1|2037.1|2042.9|2036.9|2
1751946600000|2025-07-08 03:50:00|2043|2037|2042.9|2036.9|2043|2037|2042.9|2036.9|2
1751946900000|2025-07-08 03:55:00|2043|2037|2042.9|2036.9|2043|2037|2042.9|2036.9|2
1751949000000|2025-07-08 04:30:00|2043.1|2037.1|2044.6|2038.6|2045.6|2039.6|2043.1|2037.1|21
1751949300000|2025-07-08 04:35:00|2044.5|2038.5|2044.3|2038.3|2044.5|2038.5|2044.1|2038.1|4
1751949600000|2025-07-08 04:40:00|2043.4|2037.4|2043.8|2037.8|2043.8|2037.8|2043.4|2037.4|2
1751949900000|2025-07-08 04:45:00|2044.1|2038.1|2044.4|2038.4|2044.4|2038.4|2044.1|2038.1|2
1751950200000|2025-07-08 04:50:00|2044.1|2038.1|2043.8|2037.8|2044.1|2038.1|2043.8|2037.8|2
1751950500000|2025-07-08 04:55:00|2043.6|2037.6|2043.8|2037.8|2043.8|2037.8|2043.6|2037.6|2
1751950800000|2025-07-08 05:00:00|2043.6|2037.6|2043.6|2037.6|2043.8|2037.8|2043.5|2037.5|14
1751951100000|2025-07-08 05:05:00|2043.5|2037.5|2043.5|2037.5|2044.5|2038.5|2043.4|2037.4|8
1751951400000|2025-07-08 05:10:00|2043.8|2037.8|2043.9|2037.9|2043.9|2037.9|2043.8|2037.8|2
1751951700000|2025-07-08 05:15:00|2043.8|2037.8|2043.8|2037.8|2043.8|2037.8|2043.8|2037.8|1
1751952000000|2025-07-08 05:20:00|2043.5|2037.5|2043.5|2037.5|2043.5|2037.5|2043.5|2037.5|1
1751952300000|2025-07-08 05:25:00|2043.8|2037.8|2044|2038|2044|2038|2043.5|2037.5|4
1751952600000|2025-07-08 05:30:00|2043.8|2037.8|2044|2038|2044.5|2038.5|2043.3|2037.3|48
1751952900000|2025-07-08 05:35:00|2043.9|2037.9|2044|2038|2044.1|2038.1|2043.9|2037.9|5
1751953200000|2025-07-08 05:40:00|2043.8|2037.8|2045.8|2039.8|2045.9|2039.9|2043.8|2037.8|18
1751953500000|2025-07-08 05:45:00|2045.9|2039.9|2047.3|2041.3|2047.3|2041.3|2045.9|2039.9|15
1751953800000|2025-07-08 05:50:00|2047.5|2041.5|2047.6|2041.6|2047.8|2041.8|2047.3|2041.3|7
1751954100000|2025-07-08 05:55:00|2047.8|2041.8|2047.8|2041.8|2047.8|2041.8|2047.6|2041.6|3
1751954400000|2025-07-08 06:00:00|2047.6|2041.6|2047.1|2041.1|2047.8|2041.8|2047.1|2041.1|14
1751954700000|2025-07-08 06:05:00|2046.8|2040.8|2046.8|2040.8|2046.8|2040.8|2046|2040|28
1751955000000|2025-07-08 06:10:00|2046.6|2040.6|2046.1|2040.1|2046.6|2040.6|2046.1|2040.1|6
1751955300000|2025-07-08 06:15:00|2046.3|2040.3|2046.9|2040.9|2047|2041|2045.8|2039.8|13
1751955600000|2025-07-08 06:20:00|2046.8|2040.8|2047.1|2041.1|2047.1|2041.1|2046.8|2040.8|5
1751955900000|2025-07-08 06:25:00|2046.9|2040.9|2047.4|2041.4|2047.6|2041.6|2046.9|2040.9|5
1751956200000|2025-07-08 06:30:00|2047.5|2041.5|2047.5|2041.5|2048.1|2042.1|2046.8|2040.8|30
1751956500000|2025-07-08 06:35:00|2047.6|2041.6|2046.3|2040.3|2047.6|2041.6|2046.3|2040.3|12
1751956800000|2025-07-08 06:40:00|2046.4|2040.4|2046.4|2040.4|2046.5|2040.5|2046.1|2040.1|23
1751957100000|2025-07-08 06:45:00|2046.1|2040.1|2047.8|2041.8|2047.8|2041.8|2046.1|2040.1|13
1751957400000|2025-07-08 06:50:00|2048|2042|2049.1|2043.1|2049.5|2043.5|2048|2042|25
1751957700000|2025-07-08 06:55:00|2048.8|2042.8|2049.5|2043.5|2049.6|2043.6|2048.6|2042.6|12
1751958000000|2025-07-08 07:00:00|2049.8|2043.8|2051|2045|2051.5|2045.5|2049.6|2043.6|49
1751958300000|2025-07-08 07:05:00|2050.9|2044.9|2050.6|2044.6|2050.9|2044.9|2048.9|2042.9|20
1751958600000|2025-07-08 07:10:00|2050.9|2044.9|2051.6|2045.6|2052.1|2046.1|2050.6|2044.6|20
1751958900000|2025-07-08 07:15:00|2051.4|2045.4|2049.1|2043.1|2051.4|2045.4|2049.1|2043.1|28
1751959200000|2025-07-08 07:20:00|2049.4|2043.4|2049.6|2043.6|2051.3|2045.3|2048.9|2042.9|48
1751959500000|2025-07-08 07:25:00|2049.4|2043.4|2048.6|2042.6|2049.9|2043.9|2048.6|2042.6|14
1751959800000|2025-07-08 07:30:00|2048.9|2042.9|2050.4|2044.4|2051.4|2045.4|2048.9|2042.9|28
1751960100000|2025-07-08 07:35:00|2050.6|2044.6|2049.4|2043.4|2050.9|2044.9|2049.4|2043.4|25
1751960400000|2025-07-08 07:40:00|2049.6|2043.6|2052.1|2046.1|2052.4|2046.4|2049.1|2043.1|31
1751960700000|2025-07-08 07:45:00|2052.4|2046.4|2053.1|2047.1|2054.9|2048.9|2052.4|2046.4|45
1751961000000|2025-07-08 07:50:00|2053.6|2047.6|2053.6|2047.6|2054.1|2048.1|2053.1|2047.1|28
1751961300000|2025-07-08 07:55:00|2053.9|2047.9|2054.6|2048.6|2055.1|2049.1|2053.4|2047.4|15
1751961600000|2025-07-08 08:00:00|2054.4|2048.4|2050.4|2044.4|2054.8|2048.8|2049.9|2043.9|65
1751961900000|2025-07-08 08:05:00|2050.6|2044.6|2051.6|2045.6|2052.1|2046.1|2050.6|2044.6|40
1751962200000|2025-07-08 08:10:00|2051.9|2045.9|2053.4|2047.4|2053.4|2047.4|2051.6|2045.6|17
1751962500000|2025-07-08 08:15:00|2053.1|2047.1|2051.9|2045.9|2053.4|2047.4|2051.6|2045.6|18
1751962800000|2025-07-08 08:20:00|2051.6|2045.6|2049.4|2043.4|2051.6|2045.6|2049.4|2043.4|19
1751963100000|2025-07-08 08:25:00|2049.1|2043.1|2049.4|2043.4|2050.4|2044.4|2049.1|2043.1|12
1751963400000|2025-07-08 08:30:00|2049.6|2043.6|2049.6|2043.6|2049.6|2043.6|2049.4|2043.4|5
1751963700000|2025-07-08 08:35:00|2049.4|2043.4|2050.1|2044.1|2050.1|2044.1|2049.4|2043.4|4
1751964000000|2025-07-08 08:40:00|2050.6|2044.6|2050.6|2044.6|2050.9|2044.9|2050.1|2044.1|10
1751964300000|2025-07-08 08:45:00|2050.4|2044.4|2051.6|2045.6|2051.6|2045.6|2050.4|2044.4|6
1751964600000|2025-07-08 08:50:00|2051.4|2045.4|2050.9|2044.9|2051.6|2045.6|2050.4|2044.4|9
1751964900000|2025-07-08 08:55:00|2051.1|2045.1|2050.9|2044.9|2051.4|2045.4|2050.9|2044.9|4
1751965200000|2025-07-08 09:00:00|2051.1|2045.1|2050.4|2044.4|2051.1|2045.1|2050.1|2044.1|10
1751965500000|2025-07-08 09:05:00|2050.6|2044.6|2050.6|2044.6|2050.6|2044.6|2050.6|2044.6|1
1751965800000|2025-07-08 09:10:00|2050.9|2044.9|2050.6|2044.6|2050.9|2044.9|2050.6|2044.6|2
1751966100000|2025-07-08 09:15:00|2050.9|2044.9|2050.6|2044.6|2051.6|2045.6|2050.4|2044.4|12
1751966400000|2025-07-08 09:20:00|2050.9|2044.9|2051.4|2045.4|2052.4|2046.4|2050.9|2044.9|9
1751966700000|2025-07-08 09:25:00|2051.6|2045.6|2051.4|2045.4|2051.6|2045.6|2051.4|2045.4|2
1751967000000|2025-07-08 09:30:00|2051.1|2045.1|2051.6|2045.6|2051.6|2045.6|2050.9|2044.9|7
1751967300000|2025-07-08 09:35:00|2051.4|2045.4|2049.4|2043.4|2051.4|2045.4|2049.4|2043.4|17
1751967600000|2025-07-08 09:40:00|2049.6|2043.6|2049.4|2043.4|2049.9|2043.9|2048.6|2042.6|14
1751967900000|2025-07-08 09:45:00|2048.9|2042.9|2048.1|2042.1|2049.1|2043.1|2048.1|2042.1|15
1751968200000|2025-07-08 09:50:00|2047.9|2041.9|2047.4|2041.4|2048.4|2042.4|2047.1|2041.1|15
1751968500000|2025-07-08 09:55:00|2046.9|2040.9|2048.1|2042.1|2048.1|2042.1|2046.4|2040.4|10
1751968800000|2025-07-08 10:00:00|2047.9|2041.9|2047.6|2041.6|2048.1|2042.1|2047.6|2041.6|12
1751969100000|2025-07-08 10:05:00|2047.4|2041.4|2047.6|2041.6|2047.6|2041.6|2046.9|2040.9|12
1751969400000|2025-07-08 10:10:00|2047.9|2041.9|2048.6|2042.6|2048.9|2042.9|2047.4|2041.4|15
1751969700000|2025-07-08 10:15:00|2048.4|2042.4|2048.1|2042.1|2049.4|2043.4|2047.4|2041.4|19
1751970000000|2025-07-08 10:20:00|2048.6|2042.6|2047.9|2041.9|2049.1|2043.1|2047.9|2041.9|14
1751970300000|2025-07-08 10:25:00|2047.6|2041.6|2049.1|2043.1|2049.1|2043.1|2047.1|2041.1|24
1751970600000|2025-07-08 10:30:00|2048.9|2042.9|2049.1|2043.1|2049.4|2043.4|2047.4|2041.4|18
1751970900000|2025-07-08 10:35:00|2049.6|2043.6|2049.9|2043.9|2050.4|2044.4|2049.1|2043.1|24
1751971200000|2025-07-08 10:40:00|2050.6|2044.6|2049.4|2043.4|2050.6|2044.6|2049.4|2043.4|14
1751971500000|2025-07-08 10:45:00|2049.1|2043.1|2049.9|2043.9|2050.1|2044.1|2049.1|2043.1|15
1751971800000|2025-07-08 10:50:00|2050.1|2044.1|2052.6|2046.6|2052.6|2046.6|2049.9|2043.9|15
1751972100000|2025-07-08 10:55:00|2052.4|2046.4|2052.6|2046.6|2052.9|2046.9|2051.9|2045.9|17
1751972400000|2025-07-08 11:00:00|2053.1|2047.1|2051.4|2045.4|2053.1|2047.1|2050.4|2044.4|21
1751972700000|2025-07-08 11:05:00|2052.1|2046.1|2054.1|2048.1|2054.3|2048.3|2051.6|2045.6|26
1751973000000|2025-07-08 11:10:00|2054.4|2048.4|2054.4|2048.4|2054.9|2048.9|2054.1|2048.1|12
1751973300000|2025-07-08 11:15:00|2054.6|2048.6|2054.6|2048.6|2054.9|2048.9|2054.4|2048.4|9
1751973600000|2025-07-08 11:20:00|2055.1|2049.1|2055.9|2049.9|2056.1|2050.1|2054.9|2048.9|16
1751973900000|2025-07-08 11:25:00|2055.6|2049.6|2055.9|2049.9|2055.9|2049.9|2055.4|2049.4|8
1751974200000|2025-07-08 11:30:00|2055.6|2049.6|2054.4|2048.4|2056.1|2050.1|2054.1|2048.1|16
1751974500000|2025-07-08 11:35:00|2054.1|2048.1|2053.9|2047.9|2054.1|2048.1|2053.4|2047.4|8
1751974800000|2025-07-08 11:40:00|2054.1|2048.1|2054.6|2048.6|2054.6|2048.6|2053.4|2047.4|12
1751975100000|2025-07-08 11:45:00|2054.4|2048.4|2055.4|2049.4|2056.6|2050.6|2054.1|2048.1|28
1751975400000|2025-07-08 11:50:00|2055.1|2049.1|2054.4|2048.4|2055.9|2049.9|2054.1|2048.1|23
1751975700000|2025-07-08 11:55:00|2054.1|2048.1|2054.9|2048.9|2055.6|2049.6|2053.9|2047.9|30
1751976000000|2025-07-08 12:00:00|2054.6|2048.6|2056.1|2050.1|2056.1|2050.1|2054.1|2048.1|10
1751976300000|2025-07-08 12:05:00|2056.4|2050.4|2057.1|2051.1|2057.6|2051.6|2056.4|2050.4|7
1751976600000|2025-07-08 12:10:00|2056.9|2050.9|2055.9|2049.9|2056.9|2050.9|2055.6|2049.6|15
1751976900000|2025-07-08 12:15:00|2055.6|2049.6|2056.1|2050.1|2056.4|2050.4|2055.1|2049.1|19
1751977200000|2025-07-08 12:20:00|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|2054.9|2048.9|15
1751977500000|2025-07-08 12:25:00|2055.6|2049.6|2055.9|2049.9|2055.9|2049.9|2055.1|2049.1|12
1751977800000|2025-07-08 12:30:00|2056.1|2050.1|2057.1|2051.1|2057.1|2051.1|2056.1|2050.1|11
1751978100000|2025-07-08 12:35:00|2056.9|2050.9|2056.4|2050.4|2056.9|2050.9|2055.9|2049.9|7
1751978400000|2025-07-08 12:40:00|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|2055.6|2049.6|7
1751978700000|2025-07-08 12:45:00|2055.9|2049.9|2056.6|2050.6|2056.6|2050.6|2055.9|2049.9|14
1751979000000|2025-07-08 12:50:00|2056.4|2050.4|2055.4|2049.4|2056.6|2050.6|2055.4|2049.4|15
1751979300000|2025-07-08 12:55:00|2055.1|2049.1|2053.5|2047.5|2055.3|2049.3|2052.8|2046.8|30
1751979600000|2025-07-08 13:00:00|2053.6|2047.6|2053.6|2047.6|2054.3|2048.3|2052.6|2046.6|74
1751979900000|2025-07-08 13:05:00|2053.4|2047.4|2051.1|2045.1|2053.4|2047.4|2050.4|2044.4|36
1751980200000|2025-07-08 13:10:00|2051.4|2045.4|2051.1|2045.1|2052.6|2046.6|2050.6|2044.6|36
1751980500000|2025-07-08 13:15:00|2050.6|2044.6|2051.4|2045.4|2051.4|2045.4|2049.8|2043.8|25
1751980800000|2025-07-08 13:20:00|2051.1|2045.1|2050.4|2044.4|2051.1|2045.1|2049.6|2043.6|19
1751981100000|2025-07-08 13:25:00|2050.6|2044.6|2052.4|2046.4|2052.6|2046.6|2050.6|2044.6|11
1751981400000|2025-07-08 13:30:00|2053.1|2047.1|2053.4|2047.4|2055|2049|2052.3|2046.3|65
1751981700000|2025-07-08 13:35:00|2053.1|2047.1|2052.4|2046.4|2053.9|2047.9|2052.1|2046.1|26
1751982000000|2025-07-08 13:40:00|2051.9|2045.9|2050.6|2044.6|2051.9|2045.9|2050.4|2044.4|31
1751982300000|2025-07-08 13:45:00|2050.9|2044.9|2051.4|2045.4|2051.4|2045.4|2050.6|2044.6|17
1751982600000|2025-07-08 13:50:00|2051.6|2045.6|2053.4|2047.4|2053.4|2047.4|2051.6|2045.6|35
1751982900000|2025-07-08 13:55:00|2053.6|2047.6|2052.6|2046.6|2053.6|2047.6|2051.9|2045.9|16
1751983200000|2025-07-08 14:00:00|2052.4|2046.4|2051.9|2045.9|2052.4|2046.4|2050.6|2044.6|31
1751983500000|2025-07-08 14:05:00|2052.1|2046.1|2050.4|2044.4|2052.4|2046.4|2048.6|2042.6|27
1751983800000|2025-07-08 14:10:00|2050.1|2044.1|2047.8|2041.8|2051.1|2045.1|2046.4|2040.4|75
1751984100000|2025-07-08 14:15:00|2047.6|2041.6|2049.9|2043.9|2050.1|2044.1|2047.4|2041.4|16
1751984400000|2025-07-08 14:20:00|2049.6|2043.6|2048.6|2042.6|2049.9|2043.9|2048.6|2042.6|16
1751984700000|2025-07-08 14:25:00|2048.4|2042.4|2046.6|2040.6|2048.6|2042.6|2045.4|2039.4|27
1751985000000|2025-07-08 14:30:00|2046.9|2040.9|2046.9|2040.9|2048.1|2042.1|2046.1|2040.1|24
1751985300000|2025-07-08 14:35:00|2047.1|2041.1|2047.4|2041.4|2048.1|2042.1|2046.4|2040.4|31
1751985600000|2025-07-08 14:40:00|2047.6|2041.6|2046.4|2040.4|2047.6|2041.6|2046.1|2040.1|20
1751985900000|2025-07-08 14:45:00|2046.6|2040.6|2046.9|2040.9|2046.9|2040.9|2045.4|2039.4|14
1751986200000|2025-07-08 14:50:00|2046.6|2040.6|2045.1|2039.1|2046.6|2040.6|2044.9|2038.9|29
1751986500000|2025-07-08 14:55:00|2045.4|2039.4|2044.9|2038.9|2045.6|2039.6|2043.9|2037.9|34
1751986800000|2025-07-08 15:00:00|2044.6|2038.6|2042.9|2036.9|2044.9|2038.9|2042.6|2036.6|28
1751987100000|2025-07-08 15:05:00|2043.1|2037.1|2045.4|2039.4|2046.1|2040.1|2043.1|2037.1|23
1751987400000|2025-07-08 15:10:00|2045.1|2039.1|2045.6|2039.6|2046.6|2040.6|2044.9|2038.9|31
1751987700000|2025-07-08 15:15:00|2046.4|2040.4|2048.6|2042.6|2048.9|2042.9|2045.9|2039.9|27
1751988000000|2025-07-08 15:20:00|2048.9|2042.9|2049.6|2043.6|2050.1|2044.1|2048.9|2042.9|19
1751988300000|2025-07-08 15:25:00|2049.4|2043.4|2048.1|2042.1|2050.6|2044.6|2046.6|2040.6|42
1751988600000|2025-07-08 15:30:00|2048.4|2042.4|2048.9|2042.9|2049.4|2043.4|2047.9|2041.9|15
1751988900000|2025-07-08 15:35:00|2049.1|2043.1|2047.9|2041.9|2049.1|2043.1|2047.6|2041.6|17
1751989200000|2025-07-08 15:40:00|2048.1|2042.1|2052.1|2046.1|2052.1|2046.1|2048.1|2042.1|45
1751989500000|2025-07-08 15:45:00|2051.9|2045.9|2056|2050|2056.1|2050.1|2051.4|2045.4|32
1751989800000|2025-07-08 15:50:00|2055.5|2049.5|2058.8|2052.8|2060.9|2054.9|2054|2048|74
1751990100000|2025-07-08 15:55:00|2059|2053|2060.5|2054.5|2061.3|2055.3|2058.3|2052.3|125
1751990400000|2025-07-08 16:00:00|2060.8|2054.8|2056.9|2050.9|2061|2055|2056.3|2050.3|58
1751990700000|2025-07-08 16:05:00|2057.1|2051.1|2057.9|2051.9|2058.1|2052.1|2056.9|2050.9|10
1751991000000|2025-07-08 16:10:00|2058.1|2052.1|2061.1|2055.1|2061.9|2055.9|2058.1|2052.1|54
1751991300000|2025-07-08 16:15:00|2060.9|2054.9|2062.4|2056.4|2064.1|2058.1|2060.9|2054.9|34
1751991600000|2025-07-08 16:20:00|2062.1|2056.1|2061.6|2055.6|2062.1|2056.1|2061.1|2055.1|10
1751991900000|2025-07-08 16:25:00|2061.4|2055.4|2060.4|2054.4|2061.4|2055.4|2059.6|2053.6|13
1751992200000|2025-07-08 16:30:00|2060.1|2054.1|2059.9|2053.9|2060.4|2054.4|2059.6|2053.6|7
1751992500000|2025-07-08 16:35:00|2059.6|2053.6|2059.4|2053.4|2059.6|2053.6|2058.9|2052.9|5
1751993700000|2025-07-08 16:55:00|2059.3|2053.3|2070.8|2052|2071.8|2055.3|2059.3|2050.3|33
1751994000000|2025-07-08 17:00:00|2071|2052.3|2065.8|2047|2071|2052.3|2065.8|2047|8
1751994300000|2025-07-08 17:05:00|2065|2046.3|2061|2051.5|2066.6|2052.8|2061|2046.3|12
1751994600000|2025-07-08 17:10:00|2061.3|2051.8|2061.3|2052|2061.3|2052|2061|2051.5|4
1751994900000|2025-07-08 17:15:00|2062.3|2053|2062.5|2053|2063|2053.8|2062.3|2053|5
1751995200000|2025-07-08 17:20:00|2062|2052.5|2058.5|2049|2062|2052.5|2057|2047.8|13
1751995500000|2025-07-08 17:25:00|2058|2048.8|2058.5|2049|2058.5|2049|2058|2048.8|2
1751995800000|2025-07-08 17:30:00|2058.3|2047.3|2054|2044.5|2058.3|2048.5|2054|2044.5|19
1751996100000|2025-07-08 17:35:00|2053.8|2044.8|2055|2045.8|2055.8|2046.3|2053.8|2044.8|7
1751996400000|2025-07-08 17:40:00|2054.5|2044|2053|2043.8|2054.5|2045.3|2052|2042.5|14
1751996700000|2025-07-08 17:45:00|2052.8|2043.3|2050|2040.8|2053.8|2044.3|2049.8|2040.3|11
1751997000000|2025-07-08 17:50:00|2050.5|2041.3|2046|2036.8|2050.5|2041.3|2043.8|2034.3|20
1751997300000|2025-07-08 17:55:00|2046.3|2032|2052.8|2034|2052.8|2034|2046.3|2032|5
1752019200000|2025-07-09 00:00:00|2052|2033.3|2048.8|2042.8|2052|2042.8|2047.5|2033.3|30
1752019500000|2025-07-09 00:05:00|2048.5|2042.5|2051.3|2041.8|2051.3|2044.8|2048.5|2041.3|19
1752019800000|2025-07-09 00:10:00|2051.5|2042.3|2051.3|2045.3|2051.6|2045.6|2049.9|2042.3|11
1752020100000|2025-07-09 00:15:00|2051.4|2045.4|2049.8|2043.8|2051.4|2045.4|2049.5|2043.5|9
1752020400000|2025-07-09 00:20:00|2049.5|2043.5|2051.1|2045.1|2051.3|2045.3|2049.5|2043.5|15
1752020700000|2025-07-09 00:25:00|2050.8|2044.8|2051.3|2045.3|2051.5|2045.5|2050.5|2044.5|13
1752021000000|2025-07-09 00:30:00|2051.1|2045.1|2050.8|2044.8|2051.4|2045.4|2050.6|2044.6|10
1752021300000|2025-07-09 00:35:00|2050.5|2044.5|2050.5|2044.5|2050.8|2044.8|2049.8|2043.8|15
1752021600000|2025-07-09 00:40:00|2049.5|2043.5|2049.8|2043.8|2050.3|2044.3|2048|2042|14
1752021900000|2025-07-09 00:45:00|2049.5|2043.5|2049.8|2043.8|2049.8|2043.8|2049.3|2043.3|9
1752022200000|2025-07-09 00:50:00|2050|2044|2052.6|2046.6|2052.8|2046.8|2049.8|2043.8|24
1752022500000|2025-07-09 00:55:00|2053|2047|2055.5|2049.5|2055.5|2049.5|2051.9|2045.9|25
1752022800000|2025-07-09 01:00:00|2055|2049|2059|2053|2059.5|2053.5|2054.8|2048.8|67
1752023100000|2025-07-09 01:05:00|2058.8|2052.8|2056.8|2050.8|2059|2053|2055.5|2049.5|29
1752023400000|2025-07-09 01:10:00|2057|2051|2055.3|2049.3|2057.6|2051.6|2055.1|2049.1|17
1752023700000|2025-07-09 01:15:00|2055|2049|2057.1|2051.1|2057.3|2051.3|2054.9|2048.9|17
1752024000000|2025-07-09 01:20:00|2057.4|2051.4|2055.8|2049.8|2057.8|2051.8|2055.8|2049.8|18
1752024300000|2025-07-09 01:25:00|2056.3|2050.3|2057.3|2051.3|2057.3|2051.3|2056.3|2050.3|18
1752024600000|2025-07-09 01:30:00|2057|2051|2057.6|2051.6|2057.6|2051.6|2056.3|2050.3|12
1752024900000|2025-07-09 01:35:00|2057.5|2051.5|2056|2050|2057.8|2051.8|2056|2050|12
1752025200000|2025-07-09 01:40:00|2056.3|2050.3|2055.3|2049.3|2056.4|2050.4|2055|2049|10
1752025500000|2025-07-09 01:45:00|2055.5|2049.5|2052.8|2046.8|2056|2050|2052.5|2046.5|26
1752025800000|2025-07-09 01:50:00|2053.3|2047.3|2052.5|2046.5|2053.3|2047.3|2051.5|2045.5|27
1752026100000|2025-07-09 01:55:00|2052.3|2046.3|2053.8|2047.8|2053.8|2047.8|2052.3|2046.3|28
1752026400000|2025-07-09 02:00:00|2053.5|2047.5|2056|2050|2056|2050|2053.5|2047.5|18
1752026700000|2025-07-09 02:05:00|2056.8|2050.8|2055.8|2049.8|2056.8|2050.8|2055.5|2049.5|10
1752027000000|2025-07-09 02:10:00|2055.5|2049.5|2055|2049|2055.8|2049.8|2055|2049|27
1752027300000|2025-07-09 02:15:00|2055.3|2049.3|2055.8|2049.8|2055.8|2049.8|2055.3|2049.3|7
1752027600000|2025-07-09 02:20:00|2055.5|2049.5|2055.8|2049.8|2056.3|2050.3|2055.5|2049.5|6
1752027900000|2025-07-09 02:25:00|2056|2050|2055.5|2049.5|2056|2050|2055.5|2049.5|5
1752028200000|2025-07-09 02:30:00|2055.8|2049.8|2057|2051|2057.3|2051.3|2055.8|2049.8|17
1752028500000|2025-07-09 02:35:00|2056.8|2050.8|2054.5|2048.5|2057|2051|2054.5|2048.5|13
1752028800000|2025-07-09 02:40:00|2054.3|2048.3|2054.5|2048.5|2055|2049|2053.8|2047.8|26
1752029100000|2025-07-09 02:45:00|2054.8|2048.8|2054.3|2048.3|2054.8|2048.8|2054.3|2048.3|9
1752029400000|2025-07-09 02:50:00|2054.5|2048.5|2055.8|2049.8|2055.8|2049.8|2054.5|2048.5|7
1752029700000|2025-07-09 02:55:00|2056|2050|2050.5|2044.5|2056.3|2050.3|2050|2044|26
1752030000000|2025-07-09 03:00:00|2049.5|2043.5|2048|2042|2050.3|2044.3|2047.8|2041.8|24
1752030300000|2025-07-09 03:05:00|2048.3|2042.3|2049.8|2043.8|2049.8|2043.8|2048.3|2042.3|11
1752030600000|2025-07-09 03:10:00|2049.5|2043.5|2050.5|2044.5|2051|2045|2049|2043|21
1752030900000|2025-07-09 03:15:00|2049.8|2043.8|2047.8|2041.8|2050.5|2044.5|2047.8|2041.8|17
1752031200000|2025-07-09 03:20:00|2047.5|2041.5|2047.8|2041.8|2047.8|2041.8|2046.8|2040.8|5
1752031500000|2025-07-09 03:25:00|2048|2042|2048.3|2042.3|2048.8|2042.8|2047.8|2041.8|13
1752031800000|2025-07-09 03:30:00|2048|2042|2047.8|2041.8|2048|2042|2047.8|2041.8|4
1752032100000|2025-07-09 03:35:00|2047.5|2041.5|2047.8|2041.8|2047.8|2041.8|2047.3|2041.3|8
1752033000000|2025-07-09 03:50:00|2047.5|2041.5|2047.3|2041.3|2047.5|2041.5|2047.3|2041.3|2
1752033600000|2025-07-09 04:00:00|2047|2041|2047.3|2041.3|2047.3|2041.3|2046.8|2040.8|4
1752034800000|2025-07-09 04:20:00|2046.8|2040.8|2047.3|2041.3|2047.3|2041.3|2046.8|2040.8|3
1752035400000|2025-07-09 04:30:00|2047.5|2041.5|2048|2042|2048|2042|2047.5|2041.5|3
1752035700000|2025-07-09 04:35:00|2048.3|2042.3|2048.5|2042.5|2048.6|2042.6|2048.3|2042.3|4
1752036000000|2025-07-09 04:40:00|2048.6|2042.6|2048.3|2042.3|2048.6|2042.6|2048.3|2042.3|9
1752036300000|2025-07-09 04:45:00|2048.4|2042.4|2048|2042|2048.5|2042.5|2048|2042|8
1752036600000|2025-07-09 04:50:00|2047.8|2041.8|2047.3|2041.3|2047.8|2041.8|2047.3|2041.3|3
1752036900000|2025-07-09 04:55:00|2047.5|2041.5|2047.3|2041.3|2047.5|2041.5|2047.3|2041.3|10
1752037200000|2025-07-09 05:00:00|2047.5|2041.5|2048.6|2042.6|2049.3|2043.3|2047.3|2041.3|15
1752037500000|2025-07-09 05:05:00|2048.5|2042.5|2048.5|2042.5|2048.5|2042.5|2048.3|2042.3|4
1752037800000|2025-07-09 05:10:00|2048.8|2042.8|2048.6|2042.6|2049|2043|2048.6|2042.6|4
1752038100000|2025-07-09 05:15:00|2048.5|2042.5|2048|2042|2048.5|2042.5|2047.5|2041.5|6
1752038400000|2025-07-09 05:20:00|2048.3|2042.3|2045|2039|2049|2043|2044.6|2038.6|18
1752038700000|2025-07-09 05:25:00|2045.3|2039.3|2045.5|2039.5|2045.5|2039.5|2045.3|2039.3|4
1752039000000|2025-07-09 05:30:00|2045.8|2039.8|2047|2041|2047|2041|2045.8|2039.8|18
1752039300000|2025-07-09 05:35:00|2047.3|2041.3|2047.8|2041.8|2048.1|2042.1|2047.3|2041.3|15
1752039600000|2025-07-09 05:40:00|2047.9|2041.9|2047.3|2041.3|2048|2042|2047|2041|18
1752039900000|2025-07-09 05:45:00|2047.1|2041.1|2046.8|2040.8|2047.1|2041.1|2046.5|2040.5|9
1752040200000|2025-07-09 05:50:00|2046.5|2040.5|2047|2041|2047.4|2041.4|2046.3|2040.3|27
1752040500000|2025-07-09 05:55:00|2046.8|2040.8|2047.6|2041.6|2048.1|2042.1|2046.8|2040.8|14
1752040800000|2025-07-09 06:00:00|2047.8|2041.8|2046.5|2040.5|2047.8|2041.8|2046.3|2040.3|21
1752041100000|2025-07-09 06:05:00|2046.9|2040.9|2047.5|2041.5|2047.8|2041.8|2046.9|2040.9|15
1752041400000|2025-07-09 06:10:00|2047.4|2041.4|2047.3|2041.3|2048.1|2042.1|2046.9|2040.9|17
1752041700000|2025-07-09 06:15:00|2047.1|2041.1|2047.5|2041.5|2047.8|2041.8|2047.1|2041.1|9
1752042000000|2025-07-09 06:20:00|2047.8|2041.8|2048.4|2042.4|2049.1|2043.1|2047.6|2041.6|19
1752042300000|2025-07-09 06:25:00|2048.5|2042.5|2047.3|2041.3|2048.5|2042.5|2047|2041|29
1752042600000|2025-07-09 06:30:00|2047.1|2041.1|2047.8|2041.8|2048.1|2042.1|2046.5|2040.5|19
1752042900000|2025-07-09 06:35:00|2048|2042|2047|2041|2048|2042|2046.5|2040.5|10
1752043200000|2025-07-09 06:40:00|2046.9|2040.9|2047.1|2041.1|2047.1|2041.1|2045.8|2039.8|20
1752043500000|2025-07-09 06:45:00|2047.4|2041.4|2047.1|2041.1|2047.9|2041.9|2046.9|2040.9|27
1752043800000|2025-07-09 06:50:00|2047|2041|2050.3|2044.3|2050.5|2044.5|2046.4|2040.4|85
1752044100000|2025-07-09 06:55:00|2049.8|2043.8|2051|2045|2052|2046|2049.8|2043.8|32
1752044400000|2025-07-09 07:00:00|2051.3|2045.3|2052.1|2046.1|2053|2047|2048|2042|100
1752044700000|2025-07-09 07:05:00|2051.9|2045.9|2050.6|2044.6|2051.9|2045.9|2050.4|2044.4|35
1752045000000|2025-07-09 07:10:00|2050.4|2044.4|2046.1|2040.1|2050.4|2044.4|2045.9|2039.9|79
1752045300000|2025-07-09 07:15:00|2045.9|2039.9|2045.4|2039.4|2046.4|2040.4|2043.5|2037.5|69
1752045600000|2025-07-09 07:20:00|2045.6|2039.6|2046.9|2040.9|2047.4|2041.4|2044.6|2038.6|40
1752045900000|2025-07-09 07:25:00|2047.1|2041.1|2047.9|2041.9|2048.9|2042.9|2046.4|2040.4|46
1752046200000|2025-07-09 07:30:00|2048.1|2042.1|2049.4|2043.4|2050.4|2044.4|2048.1|2042.1|44
1752046500000|2025-07-09 07:35:00|2049.6|2043.6|2048.6|2042.6|2051.1|2045.1|2047.9|2041.9|46
1752046800000|2025-07-09 07:40:00|2048.9|2042.9|2050.1|2044.1|2050.4|2044.4|2048.9|2042.9|31
1752047100000|2025-07-09 07:45:00|2049.9|2043.9|2049.4|2043.4|2050.6|2044.6|2049.4|2043.4|12
1752047400000|2025-07-09 07:50:00|2049.6|2043.6|2048.1|2042.1|2049.6|2043.6|2047.9|2041.9|12
1752047700000|2025-07-09 07:55:00|2048.4|2042.4|2047.6|2041.6|2048.9|2042.9|2047.4|2041.4|23
1752048000000|2025-07-09 08:00:00|2047.4|2041.4|2044.1|2038.1|2047.6|2041.6|2044.1|2038.1|76
1752048300000|2025-07-09 08:05:00|2044.4|2038.4|2043.9|2037.9|2044.9|2038.9|2043.1|2037.1|31
1752048600000|2025-07-09 08:10:00|2044.1|2038.1|2045.4|2039.4|2046.1|2040.1|2043.6|2037.6|34
1752048900000|2025-07-09 08:15:00|2045.1|2039.1|2045.9|2039.9|2046.1|2040.1|2044.4|2038.4|21
1752049200000|2025-07-09 08:20:00|2045.4|2039.4|2046.6|2040.6|2047.4|2041.4|2045.1|2039.1|24
1752049500000|2025-07-09 08:25:00|2046.4|2040.4|2046.4|2040.4|2046.9|2040.9|2046.1|2040.1|21
1752049800000|2025-07-09 08:30:00|2046.6|2040.6|2046.1|2040.1|2046.6|2040.6|2046.1|2040.1|7
1752050100000|2025-07-09 08:35:00|2045.9|2039.9|2044.6|2038.6|2045.9|2039.9|2043.9|2037.9|18
1752050400000|2025-07-09 08:40:00|2044.9|2038.9|2045.1|2039.1|2045.1|2039.1|2044.4|2038.4|10
1752050700000|2025-07-09 08:45:00|2044.9|2038.9|2044.6|2038.6|2045.1|2039.1|2044.6|2038.6|10
1752051000000|2025-07-09 08:50:00|2044.9|2038.9|2044.9|2038.9|2045.4|2039.4|2044.1|2038.1|11
1752051300000|2025-07-09 08:55:00|2044.6|2038.6|2044.9|2038.9|2045.6|2039.6|2044.4|2038.4|11
1752051600000|2025-07-09 09:00:00|2045.1|2039.1|2044.9|2038.9|2045.9|2039.9|2044.6|2038.6|13
1752051900000|2025-07-09 09:05:00|2045.1|2039.1|2045.1|2039.1|2045.6|2039.6|2044.6|2038.6|23
1752052200000|2025-07-09 09:10:00|2045.4|2039.4|2043.1|2037.1|2045.4|2039.4|2043.1|2037.1|25
1752052500000|2025-07-09 09:15:00|2043.4|2037.4|2043.6|2037.6|2043.9|2037.9|2043.4|2037.4|15
1752052800000|2025-07-09 09:20:00|2043.4|2037.4|2043.1|2037.1|2043.6|2037.6|2043.1|2037.1|16
1752053100000|2025-07-09 09:25:00|2042.9|2036.9|2043.4|2037.4|2043.6|2037.6|2042.9|2036.9|7
1752053400000|2025-07-09 09:30:00|2043.1|2037.1|2043.1|2037.1|2043.6|2037.6|2042.9|2036.9|12
1752053700000|2025-07-09 09:35:00|2042.9|2036.9|2043.1|2037.1|2043.1|2037.1|2042.9|2036.9|18
1752054000000|2025-07-09 09:40:00|2042.4|2036.4|2041.6|2035.6|2042.4|2036.4|2041.1|2035.1|17
1752054300000|2025-07-09 09:45:00|2041.4|2035.4|2041.6|2035.6|2041.9|2035.9|2041.4|2035.4|4
1752054600000|2025-07-09 09:50:00|2041.9|2035.9|2043.9|2037.9|2043.9|2037.9|2041.9|2035.9|10
1752054900000|2025-07-09 09:55:00|2044.1|2038.1|2043.6|2037.6|2044.6|2038.6|2043.6|2037.6|8
1752055200000|2025-07-09 10:00:00|2043.4|2037.4|2043.4|2037.4|2043.4|2037.4|2043.4|2037.4|1
1752055500000|2025-07-09 10:05:00|2043.1|2037.1|2042.9|2036.9|2043.1|2037.1|2042.6|2036.6|18
1752055800000|2025-07-09 10:10:00|2042.6|2036.6|2042.1|2036.1|2042.6|2036.6|2041.6|2035.6|17
1752056100000|2025-07-09 10:15:00|2042.4|2036.4|2042.9|2036.9|2042.9|2036.9|2042.4|2036.4|3
1752056400000|2025-07-09 10:20:00|2043.1|2037.1|2044.1|2038.1|2044.8|2038.8|2043.1|2037.1|7
1752056700000|2025-07-09 10:25:00|2043.9|2037.9|2043.6|2037.6|2043.9|2037.9|2043.4|2037.4|3
1752057000000|2025-07-09 10:30:00|2043.9|2037.9|2043.6|2037.6|2044.1|2038.1|2043.6|2037.6|4
1752057300000|2025-07-09 10:35:00|2043.9|2037.9|2042.9|2036.9|2043.9|2037.9|2042.9|2036.9|16
1752057600000|2025-07-09 10:40:00|2043.1|2037.1|2043.9|2037.9|2043.9|2037.9|2043.1|2037.1|9
1752057900000|2025-07-09 10:45:00|2044.1|2038.1|2044.6|2038.6|2044.6|2038.6|2044.1|2038.1|7
1752058200000|2025-07-09 10:50:00|2044.4|2038.4|2043.6|2037.6|2044.6|2038.6|2043.4|2037.4|10
1752058500000|2025-07-09 10:55:00|2043.9|2037.9|2045.4|2039.4|2046.4|2040.4|2043.9|2037.9|27
1752058800000|2025-07-09 11:00:00|2044.9|2038.9|2044.6|2038.6|2044.9|2038.9|2043.4|2037.4|12
1752059100000|2025-07-09 11:05:00|2044.4|2038.4|2042.4|2036.4|2044.4|2038.4|2042.4|2036.4|13
1752059400000|2025-07-09 11:10:00|2042.1|2036.1|2042.6|2036.6|2042.6|2036.6|2040.4|2034.4|45
1752059700000|2025-07-09 11:15:00|2042.9|2036.9|2042.4|2036.4|2043.4|2037.4|2041.9|2035.9|15
1752060000000|2025-07-09 11:20:00|2042.1|2036.1|2042.4|2036.4|2042.6|2036.6|2041.1|2035.1|28
1752060300000|2025-07-09 11:25:00|2042.6|2036.6|2042.6|2036.6|2042.6|2036.6|2042.4|2036.4|5
1752060600000|2025-07-09 11:30:00|2042.9|2036.9|2042.6|2036.6|2043.6|2037.6|2041.6|2035.6|23
1752060900000|2025-07-09 11:35:00|2042.9|2036.9|2041.3|2035.3|2043.1|2037.1|2040.1|2034.1|28
1752061200000|2025-07-09 11:40:00|2041.1|2035.1|2041.4|2035.4|2041.9|2035.9|2040.4|2034.4|20
1752061500000|2025-07-09 11:45:00|2041.6|2035.6|2042.1|2036.1|2042.6|2036.6|2041.1|2035.1|28
1752061800000|2025-07-09 11:50:00|2041.9|2035.9|2040.6|2034.6|2042.1|2036.1|2039.4|2033.4|33
1752062100000|2025-07-09 11:55:00|2040.4|2034.4|2039.6|2033.6|2040.9|2034.9|2039.1|2033.1|20
1752062400000|2025-07-09 12:00:00|2039.9|2033.9|2040.9|2034.9|2041.4|2035.4|2039.6|2033.6|18
1752062700000|2025-07-09 12:05:00|2041.1|2035.1|2041.1|2035.1|2041.6|2035.6|2040.9|2034.9|14
1752063000000|2025-07-09 12:10:00|2041.4|2035.4|2040.9|2034.9|2041.4|2035.4|2040.1|2034.1|16
1752063300000|2025-07-09 12:15:00|2041.1|2035.1|2040.9|2034.9|2041.4|2035.4|2040.6|2034.6|13
1752063600000|2025-07-09 12:20:00|2041.1|2035.1|2041.9|2035.9|2041.9|2035.9|2040.4|2034.4|14
1752063900000|2025-07-09 12:25:00|2042.4|2036.4|2042.4|2036.4|2043.9|2037.9|2041.9|2035.9|16
1752064200000|2025-07-09 12:30:00|2042.1|2036.1|2043.1|2037.1|2043.4|2037.4|2042.1|2036.1|11
1752064500000|2025-07-09 12:35:00|2042.9|2036.9|2043.1|2037.1|2043.4|2037.4|2042.6|2036.6|6
1752064800000|2025-07-09 12:40:00|2043.4|2037.4|2043.1|2037.1|2043.4|2037.4|2042.6|2036.6|6
1752065100000|2025-07-09 12:45:00|2042.9|2036.9|2042.6|2036.6|2043.1|2037.1|2041.9|2035.9|13
1752065400000|2025-07-09 12:50:00|2042.9|2036.9|2043.1|2037.1|2043.4|2037.4|2042.9|2036.9|10
1752065700000|2025-07-09 12:55:00|2043.4|2037.4|2045.4|2039.4|2046.4|2040.4|2043.4|2037.4|28
1752066000000|2025-07-09 13:00:00|2044.8|2038.8|2044.6|2038.6|2044.9|2038.9|2042.8|2036.8|66
1752066300000|2025-07-09 13:05:00|2044.9|2038.9|2045.4|2039.4|2045.9|2039.9|2043.4|2037.4|36
1752066600000|2025-07-09 13:10:00|2045.1|2039.1|2044.6|2038.6|2045.6|2039.6|2044.4|2038.4|25
1752066900000|2025-07-09 13:15:00|2044.4|2038.4|2044.9|2038.9|2045.9|2039.9|2044.1|2038.1|32
1752067200000|2025-07-09 13:20:00|2045.1|2039.1|2043.9|2037.9|2046.4|2040.4|2043.4|2037.4|33
1752067500000|2025-07-09 13:25:00|2044.4|2038.4|2044.1|2038.1|2044.6|2038.6|2043.4|2037.4|28
1752067800000|2025-07-09 13:30:00|2044.4|2038.4|2045.6|2039.6|2045.6|2039.6|2043.6|2037.6|56
1752068100000|2025-07-09 13:35:00|2045.9|2039.9|2045.6|2039.6|2046.9|2040.9|2045.6|2039.6|23
1752068400000|2025-07-09 13:40:00|2045.4|2039.4|2045.6|2039.6|2046.4|2040.4|2045.1|2039.1|14
1752068700000|2025-07-09 13:45:00|2045.9|2039.9|2045.6|2039.6|2045.9|2039.9|2045.1|2039.1|26
1752069000000|2025-07-09 13:50:00|2045.9|2039.9|2047.1|2041.1|2047.1|2041.1|2045.6|2039.6|22
1752069300000|2025-07-09 13:55:00|2046.9|2040.9|2047.6|2041.6|2048.4|2042.4|2046.9|2040.9|14
1752069600000|2025-07-09 14:00:00|2047.9|2041.9|2047.9|2041.9|2048.1|2042.1|2046.9|2040.9|24
1752069900000|2025-07-09 14:05:00|2048.1|2042.1|2048.9|2042.9|2049.1|2043.1|2047.9|2041.9|23
1752070200000|2025-07-09 14:10:00|2049.1|2043.1|2050.6|2044.6|2050.6|2044.6|2048.6|2042.6|22
1752070500000|2025-07-09 14:15:00|2050.9|2044.9|2050.4|2044.4|2051.9|2045.9|2050.4|2044.4|37
1752070800000|2025-07-09 14:20:00|2050.6|2044.6|2050.6|2044.6|2051.1|2045.1|2050.1|2044.1|18
1752071100000|2025-07-09 14:25:00|2050.9|2044.9|2051.4|2045.4|2053.6|2047.6|2050.9|2044.9|50
1752071400000|2025-07-09 14:30:00|2051.6|2045.6|2050.9|2044.9|2051.6|2045.6|2050.1|2044.1|34
1752071700000|2025-07-09 14:35:00|2052|2046|2051.9|2045.9|2052|2046|2050.9|2044.9|25
1752072000000|2025-07-09 14:40:00|2052.1|2046.1|2052.6|2046.6|2053.4|2047.4|2050.6|2044.6|27
1752072300000|2025-07-09 14:45:00|2052.9|2046.9|2052.1|2046.1|2052.9|2046.9|2051.9|2045.9|22
1752072600000|2025-07-09 14:50:00|2051.9|2045.9|2052.6|2046.6|2053.1|2047.1|2051.9|2045.9|13
1752072900000|2025-07-09 14:55:00|2052.9|2046.9|2052.1|2046.1|2052.9|2046.9|2051.9|2045.9|18
1752073200000|2025-07-09 15:00:00|2051.9|2045.9|2052.6|2046.6|2052.9|2046.9|2051.1|2045.1|29
1752073500000|2025-07-09 15:05:00|2052.4|2046.4|2052.9|2046.9|2053.6|2047.6|2052.4|2046.4|12
1752073800000|2025-07-09 15:10:00|2052.6|2046.6|2052.6|2046.6|2052.9|2046.9|2052.1|2046.1|11
1752074100000|2025-07-09 15:15:00|2052.4|2046.4|2051.1|2045.1|2052.4|2046.4|2050.4|2044.4|34
1752074400000|2025-07-09 15:20:00|2050.9|2044.9|2050.6|2044.6|2051.4|2045.4|2050.1|2044.1|16
1752074700000|2025-07-09 15:25:00|2050.4|2044.4|2053.4|2047.4|2055.3|2049.3|2050.4|2044.4|30
1752075000000|2025-07-09 15:30:00|2053.6|2047.6|2053.9|2047.9|2054.4|2048.4|2053.4|2047.4|8
1752075300000|2025-07-09 15:35:00|2053.6|2047.6|2054.6|2048.6|2054.9|2048.9|2053.6|2047.6|13
1752075600000|2025-07-09 15:40:00|2054.9|2048.9|2054.9|2048.9|2055.9|2049.9|2054.4|2048.4|16
1752075900000|2025-07-09 15:45:00|2054.6|2048.6|2056.8|2050.8|2057.5|2051.5|2054.1|2048.1|24
1752076200000|2025-07-09 15:50:00|2056.5|2050.5|2056.9|2050.9|2057.4|2051.4|2055.9|2049.9|35
1752076500000|2025-07-09 15:55:00|2057.1|2051.1|2060.1|2054.1|2060.1|2054.1|2057.1|2051.1|115
1752076800000|2025-07-09 16:00:00|2059.9|2053.9|2057.9|2051.9|2060.1|2054.1|2057.6|2051.6|24
1752077100000|2025-07-09 16:05:00|2058.1|2052.1|2057.6|2051.6|2058.1|2052.1|2057.6|2051.6|9
1752077400000|2025-07-09 16:10:00|2057.9|2051.9|2058.6|2052.6|2058.6|2052.6|2057.6|2051.6|14
1752077700000|2025-07-09 16:15:00|2058.4|2052.4|2058.1|2052.1|2058.9|2052.9|2057.9|2051.9|5
1752078000000|2025-07-09 16:20:00|2057.9|2051.9|2060.6|2054.6|2061.1|2055.1|2057.9|2051.9|31
1752078300000|2025-07-09 16:25:00|2060.4|2054.4|2061.4|2055.4|2061.6|2055.6|2060.4|2054.4|35
1752078600000|2025-07-09 16:30:00|2061.1|2055.1|2060.6|2054.6|2061.1|2055.1|2060.1|2054.1|17
1752078900000|2025-07-09 16:35:00|2060.4|2054.4|2060.4|2054.4|2062.1|2056.1|2060.4|2054.4|17
1752079200000|2025-07-09 16:40:00|2060.6|2054.6|2059.6|2053.6|2060.9|2054.9|2059.6|2053.6|61
1752079500000|2025-07-09 16:45:00|2059.8|2053.8|2059.4|2053.4|2060.1|2054.1|2059.4|2053.4|11
1752080100000|2025-07-09 16:55:00|2059.1|2053.1|2060.4|2054.4|2060.6|2054.6|2059.1|2053.1|37
1752080400000|2025-07-09 17:00:00|2060.5|2054.5|2059.6|2053.6|2060.5|2054.5|2058.4|2052.4|7
1752080700000|2025-07-09 17:05:00|2059.4|2053.4|2060.8|2054.8|2060.8|2054.8|2059.3|2053.3|9
1752081000000|2025-07-09 17:10:00|2061|2055|2061.4|2055.4|2061.4|2055.4|2061|2055|2
1752081600000|2025-07-09 17:20:00|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|1
1752081900000|2025-07-09 17:25:00|2061.1|2055.1|2061|2055|2061.1|2055.1|2061|2055|2
1752082200000|2025-07-09 17:30:00|2060.8|2054.8|2060.9|2054.9|2061|2055|2060.5|2054.5|9
1752082500000|2025-07-09 17:35:00|2060.8|2054.8|2060.8|2054.8|2060.9|2054.9|2060.5|2054.5|7
1752082800000|2025-07-09 17:40:00|2060.9|2054.9|2061.1|2055.1|2061.4|2055.4|2060.9|2054.9|6
1752083100000|2025-07-09 17:45:00|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|1
1752083400000|2025-07-09 17:50:00|2061.1|2055.1|2060.9|2054.9|2061.1|2055.1|2060.9|2054.9|3
1752083700000|2025-07-09 17:55:00|2067.3|2048.5|2067.3|2048.5|2067.3|2048.5|2067|2048.3|3
1752105600000|2025-07-10 00:00:00|2057.9|2051.9|2057.5|2051.5|2057.9|2051.9|2057|2051|11
1752105900000|2025-07-10 00:05:00|2057.4|2051.4|2058.3|2052.3|2058.8|2052.8|2057.4|2051.4|12
1752106200000|2025-07-10 00:10:00|2058.4|2052.4|2058.3|2052.3|2058.5|2052.5|2058.3|2052.3|4
1752106800000|2025-07-10 00:20:00|2058.5|2052.5|2058.5|2052.5|2058.8|2052.8|2058.5|2052.5|6
1752107100000|2025-07-10 00:25:00|2058.6|2052.6|2059|2053|2059.4|2053.4|2058.6|2052.6|19
1752107400000|2025-07-10 00:30:00|2058.8|2052.8|2058.8|2052.8|2059.5|2053.5|2058.4|2052.4|40
1752107700000|2025-07-10 00:35:00|2058.6|2052.6|2058.8|2052.8|2058.8|2052.8|2058.6|2052.6|4
1752108000000|2025-07-10 00:40:00|2058.5|2052.5|2058.8|2052.8|2058.8|2052.8|2058.5|2052.5|8
1752108300000|2025-07-10 00:45:00|2058.5|2052.5|2058.5|2052.5|2059|2053|2058.5|2052.5|15
1752108600000|2025-07-10 00:50:00|2058.8|2052.8|2058.8|2052.8|2059|2053|2058.5|2052.5|10
1752108900000|2025-07-10 00:55:00|2058.6|2052.6|2058|2052|2059|2053|2057.8|2051.8|22
1752109200000|2025-07-10 01:00:00|2058.3|2052.3|2059.6|2053.6|2059.6|2053.6|2058.3|2052.3|26
1752109500000|2025-07-10 01:05:00|2059.8|2053.8|2061|2055|2061|2055|2059.8|2053.8|17
1752109800000|2025-07-10 01:10:00|2061.1|2055.1|2061.3|2055.3|2061.8|2055.8|2060.8|2054.8|23
1752110100000|2025-07-10 01:15:00|2061|2055|2059.3|2053.3|2061|2055|2059.3|2053.3|23
1752110400000|2025-07-10 01:20:00|2059.5|2053.5|2059.5|2053.5|2060|2054|2059.4|2053.4|12
1752110700000|2025-07-10 01:25:00|2059.8|2053.8|2058.3|2052.3|2059.8|2053.8|2058.3|2052.3|32
1752111000000|2025-07-10 01:30:00|2057.9|2051.9|2058.4|2052.4|2059.5|2053.5|2057.9|2051.9|55
1752111300000|2025-07-10 01:35:00|2058.6|2052.6|2059|2053|2059|2053|2058.4|2052.4|27
1752111600000|2025-07-10 01:40:00|2058.9|2052.9|2058.6|2052.6|2059.8|2053.8|2058.6|2052.6|49
1752111900000|2025-07-10 01:45:00|2058.8|2052.8|2059.4|2053.4|2059.5|2053.5|2058.8|2052.8|35
1752112200000|2025-07-10 01:50:00|2059.5|2053.5|2060.6|2054.6|2061|2055|2058.9|2052.9|68
1752112500000|2025-07-10 01:55:00|2060.8|2054.8|2061.5|2055.5|2061.9|2055.9|2060.6|2054.6|58
1752112800000|2025-07-10 02:00:00|2061.6|2055.6|2062|2056|2062.3|2056.3|2061.6|2055.6|29
1752113100000|2025-07-10 02:05:00|2062.1|2056.1|2062.8|2056.8|2063.4|2057.4|2062|2056|35
1752113400000|2025-07-10 02:10:00|2063|2057|2063.5|2057.5|2063.9|2057.9|2062.8|2056.8|27
1752113700000|2025-07-10 02:15:00|2063.8|2057.8|2064.3|2058.3|2064.3|2058.3|2063.8|2057.8|11
1752114000000|2025-07-10 02:20:00|2064.5|2058.5|2064.8|2058.8|2065|2059|2064.5|2058.5|6
1752114300000|2025-07-10 02:25:00|2064.5|2058.5|2064|2058|2064.5|2058.5|2064|2058|2
1752114600000|2025-07-10 02:30:00|2063.6|2057.6|2064|2058|2064.3|2058.3|2063.4|2057.4|21
1752114900000|2025-07-10 02:35:00|2063.9|2057.9|2065|2059|2065|2059|2063.9|2057.9|19
1752115200000|2025-07-10 02:40:00|2064.8|2058.8|2064.3|2058.3|2065|2059|2064|2058|15
1752115500000|2025-07-10 02:45:00|2064.1|2058.1|2064|2058|2064.1|2058.1|2063.8|2057.8|6
1752115800000|2025-07-10 02:50:00|2064.3|2058.3|2065.1|2059.1|2065.4|2059.4|2064|2058|22
1752116100000|2025-07-10 02:55:00|2065|2059|2064|2058|2065|2059|2063.8|2057.8|17
1752116400000|2025-07-10 03:00:00|2063.8|2057.8|2063.3|2057.3|2063.8|2057.8|2063.3|2057.3|7
1752116700000|2025-07-10 03:05:00|2063.5|2057.5|2063.5|2057.5|2063.5|2057.5|2063.3|2057.3|3
1752117000000|2025-07-10 03:10:00|2063.3|2057.3|2063.5|2057.5|2063.5|2057.5|2063.3|2057.3|2
1752117300000|2025-07-10 03:15:00|2063.3|2057.3|2063.3|2057.3|2063.3|2057.3|2063.3|2057.3|1
1752117600000|2025-07-10 03:20:00|2063.6|2057.6|2063.3|2057.3|2063.6|2057.6|2063.3|2057.3|2
1752117900000|2025-07-10 03:25:00|2063.5|2057.5|2062.6|2056.6|2063.5|2057.5|2062.6|2056.6|8
1752118200000|2025-07-10 03:30:00|2062.3|2056.3|2062.1|2056.1|2062.3|2056.3|2061.9|2055.9|4
1752118500000|2025-07-10 03:35:00|2062.4|2056.4|2062.1|2056.1|2062.4|2056.4|2062.1|2056.1|2
1752119100000|2025-07-10 03:45:00|2062.4|2056.4|2063|2057|2063|2057|2062.4|2056.4|2
1752119400000|2025-07-10 03:50:00|2063.3|2057.3|2063|2057|2063.3|2057.3|2063|2057|4
1752120300000|2025-07-10 04:05:00|2062.8|2056.8|2062.8|2056.8|2062.8|2056.8|2062.5|2056.5|3
1752120900000|2025-07-10 04:15:00|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|1
1752121200000|2025-07-10 04:20:00|2062.8|2056.8|2063.3|2057.3|2063.3|2057.3|2062.8|2056.8|2
1752122100000|2025-07-10 04:35:00|2063|2057|2063|2057|2063|2057|2063|2057|1
1752122400000|2025-07-10 04:40:00|2063.3|2057.3|2063|2057|2063.3|2057.3|2063|2057|2
1752123000000|2025-07-10 04:50:00|2063.3|2057.3|2065|2059|2065.4|2059.4|2063|2057|70
1752123300000|2025-07-10 04:55:00|2065.1|2059.1|2066|2060|2066|2060|2065|2059|26
1752123600000|2025-07-10 05:00:00|2066.3|2060.3|2067.5|2061.5|2067.5|2061.5|2066|2060|50
1752123900000|2025-07-10 05:05:00|2067.6|2061.6|2068.4|2062.4|2068.4|2062.4|2067.5|2061.5|21
1752124200000|2025-07-10 05:10:00|2068.6|2062.6|2068.8|2062.8|2069.3|2063.3|2067.8|2061.8|20
1752124500000|2025-07-10 05:15:00|2068.5|2062.5|2068.8|2062.8|2069|2063|2068.5|2062.5|24
1752124800000|2025-07-10 05:20:00|2068.5|2062.5|2068.8|2062.8|2068.9|2062.9|2068.5|2062.5|14
1752125100000|2025-07-10 05:25:00|2068.9|2062.9|2068|2062|2068.9|2062.9|2067.8|2061.8|8
1752125400000|2025-07-10 05:30:00|2068.3|2062.3|2070.1|2064.1|2070.1|2064.1|2068|2062|33
1752125700000|2025-07-10 05:35:00|2069.9|2063.9|2069|2063|2069.9|2063.9|2068.8|2062.8|17
1752126000000|2025-07-10 05:40:00|2069.1|2063.1|2069.4|2063.4|2069.4|2063.4|2068.8|2062.8|11
1752126300000|2025-07-10 05:45:00|2069.5|2063.5|2070.4|2064.4|2070.4|2064.4|2069.4|2063.4|17
1752126600000|2025-07-10 05:50:00|2070.3|2064.3|2069.9|2063.9|2070.4|2064.4|2069.6|2063.6|27
1752126900000|2025-07-10 05:55:00|2070|2064|2069.9|2063.9|2070|2064|2069.8|2063.8|4
1752127200000|2025-07-10 06:00:00|2070.1|2064.1|2070.1|2064.1|2070.4|2064.4|2069.9|2063.9|29
1752127500000|2025-07-10 06:05:00|2070.3|2064.3|2070.4|2064.4|2070.6|2064.6|2069.6|2063.6|13
1752127800000|2025-07-10 06:10:00|2070.6|2064.6|2070.5|2064.5|2071.4|2065.4|2070.3|2064.3|10
1752128100000|2025-07-10 06:15:00|2070.8|2064.8|2070.5|2064.5|2071|2065|2070.5|2064.5|14
1752128400000|2025-07-10 06:20:00|2070.3|2064.3|2070.5|2064.5|2070.5|2064.5|2070.3|2064.3|6
1752128700000|2025-07-10 06:25:00|2070.8|2064.8|2070.5|2064.5|2070.8|2064.8|2070.5|2064.5|2
1752129000000|2025-07-10 06:30:00|2070.8|2064.8|2070.4|2064.4|2071|2065|2070.4|2064.4|10
1752129300000|2025-07-10 06:35:00|2070.6|2064.6|2070.5|2064.5|2070.6|2064.6|2069.4|2063.4|15
1752129600000|2025-07-10 06:40:00|2070.8|2064.8|2073.3|2067.3|2074.1|2068.1|2070.8|2064.8|46
1752129900000|2025-07-10 06:45:00|2073.4|2067.4|2073|2067|2073.8|2067.8|2072.4|2066.4|27
1752130200000|2025-07-10 06:50:00|2072.9|2066.9|2071.8|2065.8|2073|2067|2070.8|2064.8|39
1752130500000|2025-07-10 06:55:00|2071|2065|2071|2065|2072|2066|2070.9|2064.9|47
1752130800000|2025-07-10 07:00:00|2071.3|2065.3|2069.4|2063.4|2072.3|2066.3|2067.8|2061.8|102
1752131100000|2025-07-10 07:05:00|2069.3|2063.3|2071|2065|2071.5|2065.5|2067.6|2061.6|80
1752131400000|2025-07-10 07:10:00|2070.9|2064.9|2068.6|2062.6|2070.9|2064.9|2067.1|2061.1|56
1752131700000|2025-07-10 07:15:00|2068.4|2062.4|2068.6|2062.6|2069.1|2063.1|2066.6|2060.6|44
1752132000000|2025-07-10 07:20:00|2068.4|2062.4|2068.6|2062.6|2069.4|2063.4|2067.6|2061.6|45
1752132300000|2025-07-10 07:25:00|2068.4|2062.4|2066.5|2060.5|2069.1|2063.1|2065.8|2059.8|54
1752132600000|2025-07-10 07:30:00|2066.4|2060.4|2064.4|2058.4|2066.6|2060.6|2063.4|2057.4|32
1752132900000|2025-07-10 07:35:00|2064.1|2058.1|2064.4|2058.4|2064.4|2058.4|2063.1|2057.1|12
1752133200000|2025-07-10 07:40:00|2064.6|2058.6|2064.9|2058.9|2065.4|2059.4|2064.1|2058.1|18
1752133500000|2025-07-10 07:45:00|2064.6|2058.6|2065.1|2059.1|2065.4|2059.4|2064.6|2058.6|5
1752133800000|2025-07-10 07:50:00|2064.9|2058.9|2062.6|2056.6|2065.1|2059.1|2062.4|2056.4|27
1752134100000|2025-07-10 07:55:00|2062.4|2056.4|2063.9|2057.9|2063.9|2057.9|2061.9|2055.9|24
1752134400000|2025-07-10 08:00:00|2063.6|2057.6|2064.1|2058.1|2065.1|2059.1|2063.1|2057.1|51
1752134700000|2025-07-10 08:05:00|2064.4|2058.4|2064.6|2058.6|2065.1|2059.1|2064.4|2058.4|16
1752135000000|2025-07-10 08:10:00|2064.4|2058.4|2064.4|2058.4|2064.6|2058.6|2063.6|2057.6|8
1752135300000|2025-07-10 08:15:00|2064.6|2058.6|2064.4|2058.4|2065.1|2059.1|2063.9|2057.9|16
1752135600000|2025-07-10 08:20:00|2064.6|2058.6|2062.1|2056.1|2064.9|2058.9|2061.9|2055.9|15
1752135900000|2025-07-10 08:25:00|2062.4|2056.4|2063.4|2057.4|2065.1|2059.1|2062.4|2056.4|31
1752136200000|2025-07-10 08:30:00|2063.1|2057.1|2062.6|2056.6|2063.1|2057.1|2062.4|2056.4|15
1752136500000|2025-07-10 08:35:00|2062.4|2056.4|2059.6|2053.6|2062.4|2056.4|2059.6|2053.6|23
1752136800000|2025-07-10 08:40:00|2059.9|2053.9|2060.1|2054.1|2060.4|2054.4|2059.9|2053.9|12
1752137100000|2025-07-10 08:45:00|2059.9|2053.9|2060.6|2054.6|2061.1|2055.1|2059.4|2053.4|16
1752137400000|2025-07-10 08:50:00|2060.4|2054.4|2060.1|2054.1|2060.6|2054.6|2059.9|2053.9|18
1752137700000|2025-07-10 08:55:00|2060.4|2054.4|2062.6|2056.6|2062.6|2056.6|2060.4|2054.4|10
1752138000000|2025-07-10 09:00:00|2062.9|2056.9|2062.4|2056.4|2063.4|2057.4|2061.9|2055.9|33
1752138300000|2025-07-10 09:05:00|2062.1|2056.1|2060.9|2054.9|2062.6|2056.6|2060.9|2054.9|15
1752138600000|2025-07-10 09:10:00|2061.1|2055.1|2061.6|2055.6|2061.9|2055.9|2060.9|2054.9|17
1752138900000|2025-07-10 09:15:00|2061.9|2055.9|2061.6|2055.6|2062.1|2056.1|2061.4|2055.4|9
1752139200000|2025-07-10 09:20:00|2061.4|2055.4|2061.9|2055.9|2061.9|2055.9|2060.4|2054.4|13
1752139500000|2025-07-10 09:25:00|2061.6|2055.6|2061.1|2055.1|2061.6|2055.6|2060.9|2054.9|5
1752139800000|2025-07-10 09:30:00|2061.4|2055.4|2060.6|2054.6|2061.4|2055.4|2060.1|2054.1|22
1752140100000|2025-07-10 09:35:00|2060.9|2054.9|2060.6|2054.6|2060.9|2054.9|2059.6|2053.6|17
1752140400000|2025-07-10 09:40:00|2060.4|2054.4|2060.4|2054.4|2060.9|2054.9|2059.6|2053.6|17
1752140700000|2025-07-10 09:45:00|2060.1|2054.1|2060.1|2054.1|2060.9|2054.9|2059.4|2053.4|20
1752141000000|2025-07-10 09:50:00|2059.9|2053.9|2057.9|2051.9|2059.9|2053.9|2057.9|2051.9|34
1752141300000|2025-07-10 09:55:00|2057.6|2051.6|2058.9|2052.9|2059.1|2053.1|2057.6|2051.6|9
1752141600000|2025-07-10 10:00:00|2059.1|2053.1|2059.9|2053.9|2060.6|2054.6|2058.6|2052.6|20
1752141900000|2025-07-10 10:05:00|2059.6|2053.6|2059.9|2053.9|2060.1|2054.1|2059.6|2053.6|10
1752142200000|2025-07-10 10:10:00|2060.1|2054.1|2061.4|2055.4|2061.4|2055.4|2060.1|2054.1|10
1752142500000|2025-07-10 10:15:00|2061.6|2055.6|2061.6|2055.6|2061.9|2055.9|2061.4|2055.4|16
1752142800000|2025-07-10 10:20:00|2061.9|2055.9|2061.9|2055.9|2062.1|2056.1|2061.4|2055.4|9
1752143100000|2025-07-10 10:25:00|2061.6|2055.6|2060.9|2054.9|2061.6|2055.6|2060.4|2054.4|14
1752143400000|2025-07-10 10:30:00|2061.1|2055.1|2061.4|2055.4|2061.6|2055.6|2060.6|2054.6|12
1752143700000|2025-07-10 10:35:00|2061.1|2055.1|2060.6|2054.6|2061.4|2055.4|2060.4|2054.4|27
1752144000000|2025-07-10 10:40:00|2060.9|2054.9|2060.6|2054.6|2061.4|2055.4|2060.4|2054.4|9
1752144300000|2025-07-10 10:45:00|2060.9|2054.9|2061.4|2055.4|2061.9|2055.9|2060.6|2054.6|22
1752144600000|2025-07-10 10:50:00|2061.1|2055.1|2060.9|2054.9|2061.6|2055.6|2060.4|2054.4|8
1752144900000|2025-07-10 10:55:00|2060.6|2054.6|2060.6|2054.6|2060.9|2054.9|2060.4|2054.4|5
1752145200000|2025-07-10 11:00:00|2060.4|2054.4|2058.6|2052.6|2060.9|2054.9|2058.6|2052.6|15
1752145500000|2025-07-10 11:05:00|2058.9|2052.9|2056.9|2050.9|2059.4|2053.4|2056.9|2050.9|21
1752145800000|2025-07-10 11:10:00|2057.1|2051.1|2056.4|2050.4|2057.1|2051.1|2054.5|2048.5|34
1752146100000|2025-07-10 11:15:00|2056.6|2050.6|2055.1|2049.1|2057.6|2051.6|2054.9|2048.9|27
1752146400000|2025-07-10 11:20:00|2055.4|2049.4|2055.9|2049.9|2056.1|2050.1|2054.9|2048.9|22
1752146700000|2025-07-10 11:25:00|2056.1|2050.1|2052.5|2046.5|2057.6|2051.6|2052.5|2046.5|33
1752147000000|2025-07-10 11:30:00|2053.3|2047.3|2052.4|2046.4|2056|2050|2051.6|2045.6|58
1752147300000|2025-07-10 11:35:00|2052.6|2046.6|2052.4|2046.4|2052.9|2046.9|2050.9|2044.9|25
1752147600000|2025-07-10 11:40:00|2052.1|2046.1|2054.6|2048.6|2055.3|2049.3|2051.4|2045.4|34
1752147900000|2025-07-10 11:45:00|2054.5|2048.5|2054.5|2048.5|2056.4|2050.4|2054|2048|65
1752148200000|2025-07-10 11:50:00|2054.8|2048.8|2052.9|2046.9|2056.3|2050.3|2052.4|2046.4|80
1752148500000|2025-07-10 11:55:00|2052.4|2046.4|2052.4|2046.4|2053.6|2047.6|2051.9|2045.9|37
1752148800000|2025-07-10 12:00:00|2052.1|2046.1|2051.6|2045.6|2053.6|2047.6|2051.6|2045.6|39
1752149100000|2025-07-10 12:05:00|2051.9|2045.9|2052.1|2046.1|2052.1|2046.1|2049.4|2043.4|33
1752149400000|2025-07-10 12:10:00|2051.9|2045.9|2049.9|2043.9|2051.9|2045.9|2049.9|2043.9|27
1752149700000|2025-07-10 12:15:00|2050.1|2044.1|2049.6|2043.6|2050.4|2044.4|2049.6|2043.6|17
1752150000000|2025-07-10 12:20:00|2049.9|2043.9|2049.4|2043.4|2051.6|2045.6|2048.4|2042.4|39
1752150300000|2025-07-10 12:25:00|2049.6|2043.6|2050.1|2044.1|2050.1|2044.1|2049.1|2043.1|11
1752150600000|2025-07-10 12:30:00|2049.9|2043.9|2048.6|2042.6|2050.4|2044.4|2048.4|2042.4|26
1752150900000|2025-07-10 12:35:00|2048.9|2042.9|2049.4|2043.4|2049.6|2043.6|2048.9|2042.9|15
1752151200000|2025-07-10 12:40:00|2050.1|2044.1|2049.6|2043.6|2050.9|2044.9|2049.1|2043.1|17
1752151500000|2025-07-10 12:45:00|2049.9|2043.9|2049.9|2043.9|2050.9|2044.9|2049.6|2043.6|19
1752151800000|2025-07-10 12:50:00|2049.6|2043.6|2050.1|2044.1|2050.4|2044.4|2049.4|2043.4|19
1752152100000|2025-07-10 12:55:00|2049.9|2043.9|2050.6|2044.6|2051|2045|2048.1|2042.1|66
1752152400000|2025-07-10 13:00:00|2050.8|2044.8|2046.1|2040.1|2050.8|2044.8|2045.8|2039.8|121
1752152700000|2025-07-10 13:05:00|2045.9|2039.9|2047.1|2041.1|2047.4|2041.4|2045.6|2039.6|70
1752153000000|2025-07-10 13:10:00|2046.9|2040.9|2047.9|2041.9|2048.1|2042.1|2046.6|2040.6|70
1752153300000|2025-07-10 13:15:00|2047.6|2041.6|2045.6|2039.6|2047.9|2041.9|2045.4|2039.4|36
1752153600000|2025-07-10 13:20:00|2045.4|2039.4|2046.1|2040.1|2046.1|2040.1|2044.4|2038.4|50
1752153900000|2025-07-10 13:25:00|2046.4|2040.4|2045.6|2039.6|2046.4|2040.4|2045.1|2039.1|38
1752154200000|2025-07-10 13:30:00|2045.4|2039.4|2045.6|2039.6|2046.4|2040.4|2045.4|2039.4|16
1752154500000|2025-07-10 13:35:00|2045.4|2039.4|2045.9|2039.9|2046.1|2040.1|2044.9|2038.9|34
1752154800000|2025-07-10 13:40:00|2045.6|2039.6|2046.1|2040.1|2046.9|2040.9|2045.1|2039.1|16
1752155100000|2025-07-10 13:45:00|2045.9|2039.9|2044.1|2038.1|2045.9|2039.9|2043.9|2037.9|41
1752155400000|2025-07-10 13:50:00|2044.4|2038.4|2044.4|2038.4|2044.4|2038.4|2043.9|2037.9|17
1752155700000|2025-07-10 13:55:00|2044.6|2038.6|2046.6|2040.6|2047.4|2041.4|2044.4|2038.4|48
1752156000000|2025-07-10 14:00:00|2046.9|2040.9|2045.1|2039.1|2047.9|2041.9|2044.4|2038.4|30
1752156300000|2025-07-10 14:05:00|2045.4|2039.4|2045.9|2039.9|2046.4|2040.4|2045.4|2039.4|19
1752156600000|2025-07-10 14:10:00|2046.1|2040.1|2046.6|2040.6|2046.9|2040.9|2045.9|2039.9|15
1752156900000|2025-07-10 14:15:00|2046.9|2040.9|2045.9|2039.9|2047.1|2041.1|2045.4|2039.4|16
1752157200000|2025-07-10 14:20:00|2045.6|2039.6|2044.6|2038.6|2046.1|2040.1|2044.6|2038.6|27
1752157500000|2025-07-10 14:25:00|2044.4|2038.4|2044.9|2038.9|2045.1|2039.1|2044.1|2038.1|19
1752157800000|2025-07-10 14:30:00|2045.1|2039.1|2043.4|2037.4|2046.6|2040.6|2042.9|2036.9|55
1752158100000|2025-07-10 14:35:00|2043.1|2037.1|2043.4|2037.4|2043.6|2037.6|2042.6|2036.6|17
1752158400000|2025-07-10 14:40:00|2043.6|2037.6|2043.9|2037.9|2045.9|2039.9|2043.6|2037.6|21
1752158700000|2025-07-10 14:45:00|2043.1|2037.1|2041.9|2035.9|2044.4|2038.4|2041.9|2035.9|20
1752159000000|2025-07-10 14:50:00|2042.1|2036.1|2041.9|2035.9|2042.6|2036.6|2041.4|2035.4|33
1752159300000|2025-07-10 14:55:00|2041.6|2035.6|2040.4|2034.4|2041.9|2035.9|2040.4|2034.4|18
1752159600000|2025-07-10 15:00:00|2040.6|2034.6|2038.9|2032.9|2040.6|2034.6|2038.4|2032.4|45
1752159900000|2025-07-10 15:05:00|2039.1|2033.1|2038.9|2032.9|2040.1|2034.1|2038.9|2032.9|31
1752160200000|2025-07-10 15:10:00|2039.1|2033.1|2040.1|2034.1|2041.1|2035.1|2038.9|2032.9|16
1752160500000|2025-07-10 15:15:00|2040.4|2034.4|2040.4|2034.4|2040.9|2034.9|2040.1|2034.1|23
1752160800000|2025-07-10 15:20:00|2040.6|2034.6|2041.6|2035.6|2042.1|2036.1|2040.4|2034.4|22
1752161100000|2025-07-10 15:25:00|2041.4|2035.4|2040.6|2034.6|2041.6|2035.6|2040.4|2034.4|18
1752161400000|2025-07-10 15:30:00|2040.4|2034.4|2040.1|2034.1|2041.1|2035.1|2039.9|2033.9|11
1752161700000|2025-07-10 15:35:00|2040.4|2034.4|2045.1|2039.1|2046.1|2040.1|2040.4|2034.4|61
1752162000000|2025-07-10 15:40:00|2045.4|2039.4|2044.1|2038.1|2045.4|2039.4|2043.4|2037.4|22
1752162300000|2025-07-10 15:45:00|2044.4|2038.4|2048.6|2042.6|2048.6|2042.6|2044.4|2038.4|53
1752162600000|2025-07-10 15:50:00|2048.4|2042.4|2047.9|2041.9|2051.4|2045.4|2047.9|2041.9|97
1752162900000|2025-07-10 15:55:00|2048.1|2042.1|2046.4|2040.4|2049.4|2043.4|2044.6|2038.6|109
1752163200000|2025-07-10 16:00:00|2046.1|2040.1|2045.4|2039.4|2046.1|2040.1|2044.9|2038.9|8
1752163500000|2025-07-10 16:05:00|2045.6|2039.6|2045.6|2039.6|2045.6|2039.6|2045.6|2039.6|1
1752163800000|2025-07-10 16:10:00|2045.4|2039.4|2045.4|2039.4|2045.6|2039.6|2045.1|2039.1|7
1752164100000|2025-07-10 16:15:00|2045.1|2039.1|2043.9|2037.9|2045.4|2039.4|2043.9|2037.9|8
1752164400000|2025-07-10 16:20:00|2043.6|2037.6|2042.9|2036.9|2043.9|2037.9|2042.4|2036.4|12
1752164700000|2025-07-10 16:25:00|2042.4|2036.4|2042.6|2036.6|2043.1|2037.1|2042.4|2036.4|4
1752165000000|2025-07-10 16:30:00|2042.4|2036.4|2040.4|2034.4|2042.6|2036.6|2040.4|2034.4|8
1752165300000|2025-07-10 16:35:00|2040.6|2034.6|2039.9|2033.9|2040.6|2034.6|2039.9|2033.9|14
1752165600000|2025-07-10 16:40:00|2040.1|2034.1|2037.9|2031.9|2040.4|2034.4|2037.9|2031.9|71
1752165900000|2025-07-10 16:45:00|2038.1|2032.1|2037.9|2031.9|2038.4|2032.4|2037.9|2031.9|8
1752166200000|2025-07-10 16:50:00|2038.1|2032.1|2037.9|2031.9|2038.1|2032.1|2037.9|2031.9|2
1752166500000|2025-07-10 16:55:00|2037.6|2031.6|2036.1|2030.1|2037.9|2031.9|2035.8|2029.8|17
1752166800000|2025-07-10 17:00:00|2036.5|2030.5|2036.6|2030.6|2036.8|2030.8|2035.9|2029.9|9
1752167100000|2025-07-10 17:05:00|2036.8|2030.8|2037.9|2031.9|2037.9|2031.9|2036.6|2030.6|9
1752167400000|2025-07-10 17:10:00|2037.8|2031.8|2037.8|2031.8|2037.8|2031.8|2037.8|2031.8|1
1752167700000|2025-07-10 17:15:00|2039.1|2033.1|2039.9|2033.9|2039.9|2033.9|2038.5|2032.5|10
1752168000000|2025-07-10 17:20:00|2039.6|2033.6|2039.6|2033.6|2039.6|2033.6|2039.6|2033.6|1
1752168300000|2025-07-10 17:25:00|2039.9|2033.9|2039.6|2033.6|2039.9|2033.9|2039.6|2033.6|2
1752168600000|2025-07-10 17:30:00|2039.9|2033.9|2039.9|2033.9|2039.9|2033.9|2039.6|2033.6|3
1752169200000|2025-07-10 17:40:00|2040.3|2034.3|2039.9|2033.9|2040.4|2034.4|2039.9|2033.9|8
1752169500000|2025-07-10 17:45:00|2039.6|2033.6|2039.6|2033.6|2039.6|2033.6|2039.6|2033.6|1
1752170100000|2025-07-10 17:55:00|2046|2027.3|2045.8|2027|2046|2027.3|2045.8|2027|2
1752192000000|2025-07-11 00:00:00|2040|2034|2039.4|2033.4|2041|2035|2039.4|2033.4|12
1752192600000|2025-07-11 00:10:00|2039.3|2033.3|2039.4|2033.4|2039.4|2033.4|2039.3|2033.3|2
1752192900000|2025-07-11 00:15:00|2039.3|2033.3|2038.4|2032.4|2039.3|2033.3|2038.1|2032.1|10
1752193200000|2025-07-11 00:20:00|2038.1|2032.1|2038.3|2032.3|2038.4|2032.4|2037.9|2031.9|18
1752193500000|2025-07-11 00:25:00|2038.1|2032.1|2038.1|2032.1|2038.5|2032.5|2038|2032|13
1752193800000|2025-07-11 00:30:00|2038|2032|2038.4|2032.4|2038.5|2032.5|2038|2032|4
1752194100000|2025-07-11 00:35:00|2038.5|2032.5|2038.3|2032.3|2038.5|2032.5|2038.3|2032.3|7
1752194700000|2025-07-11 00:45:00|2038.5|2032.5|2039.6|2033.6|2039.8|2033.8|2038.5|2032.5|5
1752195000000|2025-07-11 00:50:00|2039.5|2033.5|2039.4|2033.4|2039.8|2033.8|2039.3|2033.3|22
1752195300000|2025-07-11 00:55:00|2039.5|2033.5|2039.8|2033.8|2040|2034|2039.5|2033.5|8
1752195600000|2025-07-11 01:00:00|2040|2034|2034.6|2028.6|2040|2034|2034.6|2028.6|40
1752195900000|2025-07-11 01:05:00|2035.3|2029.3|2034.5|2028.5|2035.3|2029.3|2034.3|2028.3|29
1752196200000|2025-07-11 01:10:00|2034.3|2028.3|2034.1|2028.1|2034.5|2028.5|2033.4|2027.4|44
1752196500000|2025-07-11 01:15:00|2033.9|2027.9|2034.1|2028.1|2034.8|2028.8|2033.9|2027.9|27
1752196800000|2025-07-11 01:20:00|2034.3|2028.3|2034.3|2028.3|2034.3|2028.3|2033.8|2027.8|15
1752197100000|2025-07-11 01:25:00|2034.1|2028.1|2034.9|2028.9|2035.3|2029.3|2033.8|2027.8|11
1752197400000|2025-07-11 01:30:00|2035.1|2029.1|2035|2029|2035.5|2029.5|2034.8|2028.8|20
1752197700000|2025-07-11 01:35:00|2035.3|2029.3|2035.5|2029.5|2036|2030|2035|2029|31
1752198000000|2025-07-11 01:40:00|2035.8|2029.8|2035.4|2029.4|2036|2030|2035.4|2029.4|76
1752198300000|2025-07-11 01:45:00|2035.6|2029.6|2034.6|2028.6|2035.6|2029.6|2034.6|2028.6|46
1752198600000|2025-07-11 01:50:00|2034.5|2028.5|2034.5|2028.5|2034.8|2028.8|2034.4|2028.4|46
1752198900000|2025-07-11 01:55:00|2034.8|2028.8|2034|2028|2034.8|2028.8|2033.3|2027.3|79
1752199200000|2025-07-11 02:00:00|2034.3|2028.3|2035.9|2029.9|2036.1|2030.1|2034.3|2028.3|31
1752199500000|2025-07-11 02:05:00|2036.1|2030.1|2034.9|2028.9|2036.1|2030.1|2034.8|2028.8|25
1752199800000|2025-07-11 02:10:00|2035|2029|2034|2028|2035.4|2029.4|2033.6|2027.6|37
1752200100000|2025-07-11 02:15:00|2034.3|2028.3|2034.1|2028.1|2035|2029|2034.1|2028.1|12
1752200400000|2025-07-11 02:20:00|2034|2028|2034|2028|2034|2028|2034|2028|1
1752200700000|2025-07-11 02:25:00|2033.9|2027.9|2034.1|2028.1|2034.3|2028.3|2033.9|2027.9|22
1752201000000|2025-07-11 02:30:00|2034.3|2028.3|2035.5|2029.5|2036.1|2030.1|2034.3|2028.3|74
1752201300000|2025-07-11 02:35:00|2035.6|2029.6|2035.8|2029.8|2037|2031|2035.5|2029.5|36
1752201600000|2025-07-11 02:40:00|2035.9|2029.9|2035.8|2029.8|2036|2030|2035.4|2029.4|9
1752201900000|2025-07-11 02:45:00|2035.5|2029.5|2035.9|2029.9|2036.1|2030.1|2035.5|2029.5|27
1752202200000|2025-07-11 02:50:00|2035.8|2029.8|2035.8|2029.8|2036.5|2030.5|2035.8|2029.8|11
1752202500000|2025-07-11 02:55:00|2035.4|2029.4|2035.5|2029.5|2035.8|2029.8|2035.3|2029.3|11
1752203100000|2025-07-11 03:05:00|2035.6|2029.6|2035.8|2029.8|2035.8|2029.8|2035.5|2029.5|3
1752203400000|2025-07-11 03:10:00|2035.9|2029.9|2035.8|2029.8|2035.9|2029.9|2035.5|2029.5|6
1752203700000|2025-07-11 03:15:00|2035.9|2029.9|2036|2030|2036.1|2030.1|2035.5|2029.5|10
1752204000000|2025-07-11 03:20:00|2036.1|2030.1|2037|2031|2037|2031|2036.1|2030.1|12
1752204300000|2025-07-11 03:25:00|2036.8|2030.8|2036.3|2030.3|2037.9|2031.9|2036.3|2030.3|39
1752204600000|2025-07-11 03:30:00|2036.5|2030.5|2036.8|2030.8|2036.9|2030.9|2036.5|2030.5|8
1752204900000|2025-07-11 03:35:00|2036.5|2030.5|2036.5|2030.5|2036.5|2030.5|2036.3|2030.3|3
1752205200000|2025-07-11 03:40:00|2036.3|2030.3|2036.5|2030.5|2036.5|2030.5|2036.3|2030.3|4
1752205500000|2025-07-11 03:45:00|2036.3|2030.3|2036.5|2030.5|2036.5|2030.5|2036.3|2030.3|2
1752205800000|2025-07-11 03:50:00|2036.8|2030.8|2036.4|2030.4|2036.9|2030.9|2036.4|2030.4|8
1752206100000|2025-07-11 03:55:00|2036.3|2030.3|2036|2030|2036.3|2030.3|2036|2030|2
1752206400000|2025-07-11 04:00:00|2035.9|2029.9|2036|2030|2036|2030|2035.9|2029.9|2
1752206700000|2025-07-11 04:05:00|2036.3|2030.3|2035.8|2029.8|2036.3|2030.3|2035.6|2029.6|12
1752207000000|2025-07-11 04:10:00|2035.9|2029.9|2036|2030|2036.1|2030.1|2035.9|2029.9|3
1752207300000|2025-07-11 04:15:00|2035.8|2029.8|2036|2030|2036|2030|2035.8|2029.8|2
1752207600000|2025-07-11 04:20:00|2035.8|2029.8|2035.8|2029.8|2035.8|2029.8|2035.8|2029.8|1
1752207900000|2025-07-11 04:25:00|2035.4|2029.4|2035.8|2029.8|2036|2030|2035.1|2029.1|8
1752208200000|2025-07-11 04:30:00|2035.5|2029.5|2035.3|2029.3|2035.5|2029.5|2035|2029|16
1752208500000|2025-07-11 04:35:00|2035|2029|2034.6|2028.6|2035.3|2029.3|2033.9|2027.9|16
1752208800000|2025-07-11 04:40:00|2034.5|2028.5|2034.6|2028.6|2034.6|2028.6|2034.1|2028.1|6
1752209100000|2025-07-11 04:45:00|2034.4|2028.4|2035|2029|2035|2029|2034.4|2028.4|4
1752209400000|2025-07-11 04:50:00|2035.1|2029.1|2035|2029|2036.1|2030.1|2035|2029|11
1752209700000|2025-07-11 04:55:00|2035.1|2029.1|2035.5|2029.5|2035.5|2029.5|2035|2029|6
1752210000000|2025-07-11 05:00:00|2035.8|2029.8|2032.3|2026.3|2035.8|2029.8|2031.5|2025.5|35
1752210300000|2025-07-11 05:05:00|2032.5|2026.5|2031.9|2025.9|2033|2027|2031.6|2025.6|25
1752210600000|2025-07-11 05:10:00|2031.6|2025.6|2028.3|2022.3|2032|2026|2026.9|2020.9|41
1752210900000|2025-07-11 05:15:00|2028.5|2022.5|2027.8|2021.8|2028.8|2022.8|2027.5|2021.5|39
1752211200000|2025-07-11 05:20:00|2027.5|2021.5|2027.4|2021.4|2028.3|2022.3|2027|2021|30
1752211500000|2025-07-11 05:25:00|2027.6|2021.6|2027.5|2021.5|2028.3|2022.3|2027.5|2021.5|7
1752211800000|2025-07-11 05:30:00|2027.3|2021.3|2029.5|2023.5|2031|2025|2027|2021|65
1752212100000|2025-07-11 05:35:00|2029.8|2023.8|2030|2024|2030.8|2024.8|2028.3|2022.3|40
1752212400000|2025-07-11 05:40:00|2030.1|2024.1|2027.5|2021.5|2030.8|2024.8|2027|2021|50
1752212700000|2025-07-11 05:45:00|2027.3|2021.3|2028|2022|2029|2023|2026.5|2020.5|57
1752213000000|2025-07-11 05:50:00|2027.9|2021.9|2023.3|2017.3|2027.9|2021.9|2022.4|2016.4|67
1752213300000|2025-07-11 05:55:00|2023.1|2017.1|2024.9|2018.9|2025|2019|2023.1|2017.1|26
1752213600000|2025-07-11 06:00:00|2024.6|2018.6|2024.4|2018.4|2024.6|2018.6|2023.4|2017.4|45
1752213900000|2025-07-11 06:05:00|2024.3|2018.3|2025|2019|2025.3|2019.3|2023.5|2017.5|39
1752214200000|2025-07-11 06:10:00|2024.9|2018.9|2027|2021|2027.8|2021.8|2024.5|2018.5|29
1752214500000|2025-07-11 06:15:00|2027.3|2021.3|2027.8|2021.8|2027.8|2021.8|2026.9|2020.9|25
1752214800000|2025-07-11 06:20:00|2027.6|2021.6|2028|2022|2028.5|2022.5|2027.5|2021.5|15
1752215100000|2025-07-11 06:25:00|2028.3|2022.3|2029.9|2023.9|2030.1|2024.1|2028.3|2022.3|31
1752215400000|2025-07-11 06:30:00|2030|2024|2029.3|2023.3|2030.1|2024.1|2029|2023|20
1752215700000|2025-07-11 06:35:00|2029.4|2023.4|2031.4|2025.4|2031.5|2025.5|2029.4|2023.4|19
1752216000000|2025-07-11 06:40:00|2031|2025|2030.6|2024.6|2031.1|2025.1|2030|2024|30
1752216300000|2025-07-11 06:45:00|2030.4|2024.4|2031|2025|2031.3|2025.3|2030.1|2024.1|25
1752216600000|2025-07-11 06:50:00|2031.1|2025.1|2031.5|2025.5|2031.8|2025.8|2030.4|2024.4|22
1752216900000|2025-07-11 06:55:00|2031.6|2025.6|2030.4|2024.4|2031.9|2025.9|2029.9|2023.9|24
1752217200000|2025-07-11 07:00:00|2030.9|2024.9|2027.9|2021.9|2030.9|2024.9|2027.8|2021.8|57
1752217500000|2025-07-11 07:05:00|2028.6|2022.6|2030.9|2024.9|2030.9|2024.9|2028.1|2022.1|32
1752217800000|2025-07-11 07:10:00|2031.1|2025.1|2029.9|2023.9|2031.4|2025.4|2029.6|2023.6|23
1752218100000|2025-07-11 07:15:00|2029.6|2023.6|2033.9|2027.9|2033.9|2027.9|2029.6|2023.6|45
1752218400000|2025-07-11 07:20:00|2033.4|2027.4|2031.4|2025.4|2033.4|2027.4|2030.1|2024.1|31
1752218700000|2025-07-11 07:25:00|2031.1|2025.1|2030.6|2024.6|2031.4|2025.4|2030.1|2024.1|11
1752219000000|2025-07-11 07:30:00|2030.9|2024.9|2031.1|2025.1|2031.4|2025.4|2030.6|2024.6|10
1752219300000|2025-07-11 07:35:00|2031.4|2025.4|2030.1|2024.1|2031.4|2025.4|2028.9|2022.9|22
1752219600000|2025-07-11 07:40:00|2030.4|2024.4|2029.4|2023.4|2030.4|2024.4|2028.9|2022.9|21
1752219900000|2025-07-11 07:45:00|2029.1|2023.1|2027.9|2021.9|2029.6|2023.6|2027.4|2021.4|33
1752220200000|2025-07-11 07:50:00|2027.4|2021.4|2027.4|2021.4|2027.9|2021.9|2026.6|2020.6|19
1752220500000|2025-07-11 07:55:00|2026.9|2020.9|2029.6|2023.6|2029.6|2023.6|2026.9|2020.9|18
1752220800000|2025-07-11 08:00:00|2029.9|2023.9|2027.6|2021.6|2029.9|2023.9|2026.4|2020.4|45
1752221100000|2025-07-11 08:05:00|2027.9|2021.9|2026.6|2020.6|2027.9|2021.9|2026.4|2020.4|20
1752221400000|2025-07-11 08:10:00|2026.9|2020.9|2027.1|2021.1|2027.9|2021.9|2026.4|2020.4|9
1752221700000|2025-07-11 08:15:00|2026.9|2020.9|2028.6|2022.6|2028.6|2022.6|2026.4|2020.4|27
1752222000000|2025-07-11 08:20:00|2028.9|2022.9|2029.1|2023.1|2029.6|2023.6|2028.4|2022.4|19
1752222300000|2025-07-11 08:25:00|2029.4|2023.4|2028.1|2022.1|2029.4|2023.4|2026.6|2020.6|23
1752222600000|2025-07-11 08:30:00|2028.4|2022.4|2028.9|2022.9|2029.4|2023.4|2026.9|2020.9|51
1752222900000|2025-07-11 08:35:00|2029.1|2023.1|2027.6|2021.6|2029.1|2023.1|2027.6|2021.6|36
1752223200000|2025-07-11 08:40:00|2027.9|2021.9|2028.9|2022.9|2029.1|2023.1|2027.4|2021.4|54
1752223500000|2025-07-11 08:45:00|2028.6|2022.6|2029.4|2023.4|2029.9|2023.9|2028.1|2022.1|36
1752223800000|2025-07-11 08:50:00|2029.1|2023.1|2029.9|2023.9|2030.6|2024.6|2028.9|2022.9|46
1752224100000|2025-07-11 08:55:00|2029.4|2023.4|2030.6|2024.6|2030.6|2024.6|2029.4|2023.4|37
1752224400000|2025-07-11 09:00:00|2030.9|2024.9|2030.9|2024.9|2031.6|2025.6|2030.1|2024.1|37
1752224700000|2025-07-11 09:05:00|2031.1|2025.1|2031.9|2025.9|2033.1|2027.1|2030.9|2024.9|42
1752225000000|2025-07-11 09:10:00|2031.6|2025.6|2031.6|2025.6|2031.6|2025.6|2030.4|2024.4|16
1752225300000|2025-07-11 09:15:00|2031.4|2025.4|2030.6|2024.6|2031.4|2025.4|2030.1|2024.1|12
1752225600000|2025-07-11 09:20:00|2030.4|2024.4|2029.6|2023.6|2030.4|2024.4|2029.1|2023.1|10
1752225900000|2025-07-11 09:25:00|2029.4|2023.4|2027.4|2021.4|2029.4|2023.4|2026.4|2020.4|19
1752226200000|2025-07-11 09:30:00|2027.1|2021.1|2027.4|2021.4|2027.9|2021.9|2026.6|2020.6|16
1752226500000|2025-07-11 09:35:00|2027.1|2021.1|2029.1|2023.1|2029.4|2023.4|2026.9|2020.9|25
1752226800000|2025-07-11 09:40:00|2029.4|2023.4|2029.6|2023.6|2030.1|2024.1|2028.9|2022.9|13
1752227100000|2025-07-11 09:45:00|2029.4|2023.4|2030.1|2024.1|2031.4|2025.4|2028.6|2022.6|21
1752227400000|2025-07-11 09:50:00|2030.4|2024.4|2028.9|2022.9|2030.4|2024.4|2027.9|2021.9|20
1752227700000|2025-07-11 09:55:00|2028.4|2022.4|2027.6|2021.6|2028.9|2022.9|2026.6|2020.6|27
1752228000000|2025-07-11 10:00:00|2027.9|2021.9|2027.1|2021.1|2027.9|2021.9|2026.9|2020.9|13
1752228300000|2025-07-11 10:05:00|2027.4|2021.4|2027.4|2021.4|2027.4|2021.4|2026.9|2020.9|11
1752228600000|2025-07-11 10:10:00|2027.1|2021.1|2026.9|2020.9|2027.4|2021.4|2026.4|2020.4|11
1752228900000|2025-07-11 10:15:00|2026.4|2020.4|2027.6|2021.6|2027.6|2021.6|2026.1|2020.1|9
1752229200000|2025-07-11 10:20:00|2027.4|2021.4|2027.1|2021.1|2027.4|2021.4|2027.1|2021.1|8
1752229500000|2025-07-11 10:25:00|2026.9|2020.9|2027.1|2021.1|2027.1|2021.1|2026.9|2020.9|4
1752229800000|2025-07-11 10:30:00|2027.4|2021.4|2027.4|2021.4|2027.6|2021.6|2027.4|2021.4|5
1752230100000|2025-07-11 10:35:00|2027.6|2021.6|2027.9|2021.9|2027.9|2021.9|2027.1|2021.1|9
1752230400000|2025-07-11 10:40:00|2028.1|2022.1|2028.1|2022.1|2028.6|2022.6|2027.6|2021.6|9
1752231300000|2025-07-11 10:55:00|2027.9|2021.9|2027.4|2021.4|2027.9|2021.9|2027.4|2021.4|5
1752231600000|2025-07-11 11:00:00|2027.6|2021.6|2026.6|2020.6|2027.6|2021.6|2025.9|2019.9|17
1752231900000|2025-07-11 11:05:00|2026.9|2020.9|2026.6|2020.6|2026.9|2020.9|2026.1|2020.1|6
1752232200000|2025-07-11 11:10:00|2026.4|2020.4|2026.6|2020.6|2027.1|2021.1|2026.1|2020.1|10
1752232500000|2025-07-11 11:15:00|2026.4|2020.4|2026.1|2020.1|2026.4|2020.4|2025.9|2019.9|4
1752232800000|2025-07-11 11:20:00|2026.6|2020.6|2026.4|2020.4|2026.9|2020.9|2026.4|2020.4|6
1752233100000|2025-07-11 11:25:00|2026.6|2020.6|2026.6|2020.6|2026.6|2020.6|2026.4|2020.4|5
1752233400000|2025-07-11 11:30:00|2026.4|2020.4|2028.1|2022.1|2028.6|2022.6|2026.4|2020.4|11
1752233700000|2025-07-11 11:35:00|2027.9|2021.9|2027.4|2021.4|2027.9|2021.9|2026.6|2020.6|14
1752234000000|2025-07-11 11:40:00|2027.1|2021.1|2027.9|2021.9|2028.4|2022.4|2027.1|2021.1|7
1752234300000|2025-07-11 11:45:00|2027.6|2021.6|2028.9|2022.9|2029.9|2023.9|2027.4|2021.4|24
1752234600000|2025-07-11 11:50:00|2029.6|2023.6|2027.6|2021.6|2029.6|2023.6|2027|2021|40
1752234900000|2025-07-11 11:55:00|2027.9|2021.9|2026.4|2020.4|2028.4|2022.4|2025.9|2019.9|28
1752235200000|2025-07-11 12:00:00|2026.6|2020.6|2026.4|2020.4|2028.1|2022.1|2026.1|2020.1|25
1752235500000|2025-07-11 12:05:00|2026.1|2020.1|2025.1|2019.1|2026.4|2020.4|2024.9|2018.9|21
1752235800000|2025-07-11 12:10:00|2024.9|2018.9|2025.4|2019.4|2025.6|2019.6|2024.9|2018.9|8
1752236100000|2025-07-11 12:15:00|2025.1|2019.1|2023.9|2017.9|2025.6|2019.6|2023|2017|42
1752236400000|2025-07-11 12:20:00|2023.6|2017.6|2024.1|2018.1|2024.4|2018.4|2023.1|2017.1|37
1752236700000|2025-07-11 12:25:00|2023.9|2017.9|2025.1|2019.1|2025.1|2019.1|2023.9|2017.9|21
1752237000000|2025-07-11 12:30:00|2025.4|2019.4|2025.5|2019.5|2026.4|2020.4|2024.5|2018.5|22
1752237300000|2025-07-11 12:35:00|2025.8|2019.8|2027.6|2021.6|2027.6|2021.6|2025.6|2019.6|17
1752237600000|2025-07-11 12:40:00|2026.4|2020.4|2025.9|2019.9|2027.4|2021.4|2025.9|2019.9|17
1752237900000|2025-07-11 12:45:00|2025.6|2019.6|2027.1|2021.1|2027.1|2021.1|2025.6|2019.6|8
1752238200000|2025-07-11 12:50:00|2026.9|2020.9|2027.1|2021.1|2027.1|2021.1|2026.4|2020.4|7
1752238500000|2025-07-11 12:55:00|2026.9|2020.9|2028.9|2022.9|2028.9|2022.9|2026.1|2020.1|19
1752238800000|2025-07-11 13:00:00|2028.6|2022.6|2029.9|2023.9|2032.6|2026.6|2028.4|2022.4|118
1752239100000|2025-07-11 13:05:00|2030.1|2024.1|2031.4|2025.4|2031.4|2025.4|2029.3|2023.3|36
1752239400000|2025-07-11 13:10:00|2031.1|2025.1|2031.1|2025.1|2031.1|2025.1|2029.6|2023.6|16
1752239700000|2025-07-11 13:15:00|2030.9|2024.9|2028.6|2022.6|2030.9|2024.9|2028.1|2022.1|30
1752240000000|2025-07-11 13:20:00|2028.4|2022.4|2029.1|2023.1|2029.6|2023.6|2027.9|2021.9|23
1752240300000|2025-07-11 13:25:00|2029.4|2023.4|2030.1|2024.1|2030.1|2024.1|2029.4|2023.4|10
1752240600000|2025-07-11 13:30:00|2030.4|2024.4|2030.4|2024.4|2030.6|2024.6|2029.9|2023.9|14
1752240900000|2025-07-11 13:35:00|2030.1|2024.1|2031.9|2025.9|2032.1|2026.1|2029.4|2023.4|25
1752241200000|2025-07-11 13:40:00|2031.6|2025.6|2031.6|2025.6|2032.9|2026.9|2031.4|2025.4|16
1752241500000|2025-07-11 13:45:00|2031.4|2025.4|2030.6|2024.6|2031.6|2025.6|2029.9|2023.9|26
1752241800000|2025-07-11 13:50:00|2030.4|2024.4|2030.6|2024.6|2030.6|2024.6|2029.4|2023.4|15
1752242100000|2025-07-11 13:55:00|2030.4|2024.4|2030.9|2024.9|2031.1|2025.1|2030.4|2024.4|7
1752242400000|2025-07-11 14:00:00|2030.6|2024.6|2032.6|2026.6|2032.9|2026.9|2030.4|2024.4|29
1752242700000|2025-07-11 14:05:00|2032.9|2026.9|2032.4|2026.4|2033.1|2027.1|2031.4|2025.4|13
1752243000000|2025-07-11 14:10:00|2032.6|2026.6|2031.4|2025.4|2032.9|2026.9|2031.1|2025.1|12
1752243300000|2025-07-11 14:15:00|2031.6|2025.6|2030.6|2024.6|2031.6|2025.6|2029.4|2023.4|27
1752243600000|2025-07-11 14:20:00|2030.9|2024.9|2031.1|2025.1|2031.1|2025.1|2029.9|2023.9|20
1752243900000|2025-07-11 14:25:00|2031.4|2025.4|2031.4|2025.4|2031.6|2025.6|2031.1|2025.1|17
1752244200000|2025-07-11 14:30:00|2031.1|2025.1|2033.1|2027.1|2033.6|2027.6|2030.9|2024.9|31
1752244500000|2025-07-11 14:35:00|2032.9|2026.9|2033.1|2027.1|2034.6|2028.6|2032.6|2026.6|27
1752244800000|2025-07-11 14:40:00|2033.4|2027.4|2034.1|2028.1|2034.4|2028.4|2032.4|2026.4|16
1752245100000|2025-07-11 14:45:00|2033.9|2027.9|2033.6|2027.6|2034.1|2028.1|2033.1|2027.1|30
1752245400000|2025-07-11 14:50:00|2033.4|2027.4|2033.4|2027.4|2033.9|2027.9|2032.9|2026.9|13
1752245700000|2025-07-11 14:55:00|2033.1|2027.1|2033.4|2027.4|2034.1|2028.1|2032.9|2026.9|16
1752246000000|2025-07-11 15:00:00|2033.6|2027.6|2033.9|2027.9|2034.6|2028.6|2033.4|2027.4|9
1752246300000|2025-07-11 15:05:00|2034.1|2028.1|2035.9|2029.9|2037.6|2031.6|2034.1|2028.1|41
1752246600000|2025-07-11 15:10:00|2036.1|2030.1|2035.1|2029.1|2036.6|2030.6|2034.6|2028.6|14
1752246900000|2025-07-11 15:15:00|2034.6|2028.6|2033.4|2027.4|2035.1|2029.1|2033.4|2027.4|25
1752247200000|2025-07-11 15:20:00|2033.1|2027.1|2032.4|2026.4|2033.4|2027.4|2030.4|2024.4|37
1752247500000|2025-07-11 15:25:00|2032.1|2026.1|2032.9|2026.9|2033.1|2027.1|2031.9|2025.9|25
1752247800000|2025-07-11 15:30:00|2033.1|2027.1|2033.4|2027.4|2033.4|2027.4|2032.6|2026.6|18
1752248100000|2025-07-11 15:35:00|2033.1|2027.1|2030.4|2024.4|2033.1|2027.1|2030.4|2024.4|21
1752248400000|2025-07-11 15:40:00|2030.1|2024.1|2030.6|2024.6|2031.1|2025.1|2028.6|2022.6|29
1752248700000|2025-07-11 15:45:00|2029.9|2023.9|2027.9|2021.9|2031.8|2025.8|2026.8|2020.8|65
1752249000000|2025-07-11 15:50:00|2028.1|2022.1|2025.9|2019.9|2028.9|2022.9|2025.9|2019.9|49
1752249300000|2025-07-11 15:55:00|2025.6|2019.6|2024.1|2018.1|2025.6|2019.6|2023.4|2017.4|100
1752249600000|2025-07-11 16:00:00|2023.9|2017.9|2024.9|2018.9|2025.6|2019.6|2023.9|2017.9|17
1752249900000|2025-07-11 16:05:00|2024.6|2018.6|2024.1|2018.1|2024.6|2018.6|2023.9|2017.9|7
1752250200000|2025-07-11 16:10:00|2024.6|2018.6|2021.9|2015.9|2024.9|2018.9|2021.9|2015.9|23
1752250500000|2025-07-11 16:15:00|2021.6|2015.6|2024.1|2018.1|2024.1|2018.1|2021.6|2015.6|9
1752250800000|2025-07-11 16:20:00|2023.4|2017.4|2023.4|2017.4|2023.4|2017.4|2022.1|2016.1|11
1752251100000|2025-07-11 16:25:00|2023.1|2017.1|2023.1|2017.1|2023.6|2017.6|2023.1|2017.1|7
1752251400000|2025-07-11 16:30:00|2022.9|2016.9|2021.9|2015.9|2023.1|2017.1|2021.9|2015.9|6
1752251700000|2025-07-11 16:35:00|2022.1|2016.1|2021.1|2015.1|2022.4|2016.4|2020.6|2014.6|31
1752252000000|2025-07-11 16:40:00|2021.4|2015.4|2020.6|2014.6|2021.6|2015.6|2020.6|2014.6|50
1752252300000|2025-07-11 16:45:00|2020.9|2014.9|2020.9|2014.9|2021.1|2015.1|2020.9|2014.9|17
1752252600000|2025-07-11 16:50:00|2021.1|2015.1|2021.1|2015.1|2021.6|2015.6|2020.9|2014.9|17
1752252900000|2025-07-11 16:55:00|2021|2015|2021.1|2015.1|2021.5|2015.5|2020.4|2014.4|32
1752253200000|2025-07-11 17:00:00|2021.4|2015.4|2021.1|2015.1|2021.4|2015.4|2021|2015|8
1752253500000|2025-07-11 17:05:00|2021.3|2015.3|2021.5|2015.5|2021.5|2015.5|2021.1|2015.1|10
1752253800000|2025-07-11 17:10:00|2021.6|2015.6|2021.9|2015.9|2022.5|2016.5|2021.1|2015.1|14
1752254100000|2025-07-11 17:15:00|2021.8|2015.8|2020.8|2014.8|2021.9|2015.9|2020.8|2014.8|8
1752254400000|2025-07-11 17:20:00|2021.1|2015.1|2020.6|2014.6|2021.6|2015.6|2020.6|2014.6|5
1752254700000|2025-07-11 17:25:00|2020.8|2014.8|2021.8|2015.8|2021.8|2015.8|2020.8|2014.8|9
1752255000000|2025-07-11 17:30:00|2022|2016|2022.3|2016.3|2022.5|2016.5|2021.8|2015.8|9
1752255300000|2025-07-11 17:35:00|2022.5|2016.5|2022|2016|2022.6|2016.6|2022|2016|27
1752255600000|2025-07-11 17:40:00|2021.9|2015.9|2021.3|2015.3|2022|2016|2021.3|2015.3|3
1752255900000|2025-07-11 17:45:00|2021.4|2015.4|2021.4|2015.4|2021.5|2015.5|2021.4|2015.4|3
1752256500000|2025-07-11 17:55:00|2027.8|2009|2028|2009.3|2028|2009.3|2027.8|2009|2
1752451200000|2025-07-14 00:00:00|2027.8|2009|2027.8|2009|2027.8|2009|2027.8|2009|1
1752457800000|2025-07-14 01:50:00|2020|2014|2020.3|2014.3|2021.3|2015.3|2019.9|2013.9|39
1752458100000|2025-07-14 01:55:00|2020.1|2014.1|2019.9|2013.9|2020.4|2014.4|2019.4|2013.4|16
1752458400000|2025-07-14 02:00:00|2019.6|2013.6|2019.6|2013.6|2019.9|2013.9|2019.4|2013.4|11
1752458700000|2025-07-14 02:05:00|2019.4|2013.4|2018.4|2012.4|2019.6|2013.6|2018.4|2012.4|32
1752459000000|2025-07-14 02:10:00|2018.3|2012.3|2018.5|2012.5|2018.8|2012.8|2018.3|2012.3|7
1752459300000|2025-07-14 02:15:00|2018.4|2012.4|2018|2012|2018.6|2012.6|2017.9|2011.9|8
1752459600000|2025-07-14 02:20:00|2017.9|2011.9|2018|2012|2018.1|2012.1|2017.8|2011.8|4
1752459900000|2025-07-14 02:25:00|2017.9|2011.9|2017.9|2011.9|2018.1|2012.1|2017.6|2011.6|9
1752460200000|2025-07-14 02:30:00|2018.1|2012.1|2018.8|2012.8|2019.6|2013.6|2018.1|2012.1|36
1752460500000|2025-07-14 02:35:00|2018.4|2012.4|2018.6|2012.6|2018.6|2012.6|2017.9|2011.9|6
1752460800000|2025-07-14 02:40:00|2018.3|2012.3|2017.5|2011.5|2018.3|2012.3|2017.5|2011.5|5
1752461100000|2025-07-14 02:45:00|2017.4|2011.4|2017.3|2011.3|2017.4|2011.4|2016.9|2010.9|11
1752461400000|2025-07-14 02:50:00|2017.1|2011.1|2016.5|2010.5|2017.3|2011.3|2016.5|2010.5|10
1752461700000|2025-07-14 02:55:00|2016.6|2010.6|2016.8|2010.8|2016.8|2010.8|2016.6|2010.6|2
1752462000000|2025-07-14 03:00:00|2016.6|2010.6|2017.1|2011.1|2017.1|2011.1|2016.6|2010.6|16
1752462300000|2025-07-14 03:05:00|2016.9|2010.9|2017.4|2011.4|2017.4|2011.4|2016.9|2010.9|16
1752462600000|2025-07-14 03:10:00|2017.3|2011.3|2017.5|2011.5|2017.5|2011.5|2017.3|2011.3|5
1752462900000|2025-07-14 03:15:00|2017.6|2011.6|2018.1|2012.1|2018.6|2012.6|2017.6|2011.6|7
1752463200000|2025-07-14 03:20:00|2018.4|2012.4|2019.3|2013.3|2019.4|2013.4|2018.1|2012.1|12
1752463500000|2025-07-14 03:25:00|2019|2013|2018.3|2012.3|2019|2013|2018.3|2012.3|5
1752463800000|2025-07-14 03:30:00|2018.4|2012.4|2018.6|2012.6|2018.6|2012.6|2018.1|2012.1|4
1752464100000|2025-07-14 03:35:00|2018.5|2012.5|2018.8|2012.8|2019|2013|2018.4|2012.4|6
1752464400000|2025-07-14 03:40:00|2018.9|2012.9|2019|2013|2019|2013|2018.8|2012.8|10
1752464700000|2025-07-14 03:45:00|2018.9|2012.9|2018.6|2012.6|2018.9|2012.9|2018.6|2012.6|3
1752465000000|2025-07-14 03:50:00|2018.8|2012.8|2018.6|2012.6|2018.8|2012.8|2018.6|2012.6|12
1752465300000|2025-07-14 03:55:00|2018.8|2012.8|2018.4|2012.4|2018.8|2012.8|2018.4|2012.4|8
1752465600000|2025-07-14 04:00:00|2018.3|2012.3|2018.3|2012.3|2018.3|2012.3|2018.3|2012.3|1
1752466500000|2025-07-14 04:15:00|2018.1|2012.1|2017.5|2011.5|2018.1|2012.1|2017.5|2011.5|7
1752466800000|2025-07-14 04:20:00|2017.4|2011.4|2017.5|2011.5|2017.5|2011.5|2017.4|2011.4|2
1752467100000|2025-07-14 04:25:00|2017.4|2011.4|2016.9|2010.9|2017.4|2011.4|2016.6|2010.6|9
1752467400000|2025-07-14 04:30:00|2016.6|2010.6|2015.9|2009.9|2016.9|2010.9|2015.9|2009.9|9
1752467700000|2025-07-14 04:35:00|2016.1|2010.1|2016.4|2010.4|2016.4|2010.4|2015.9|2009.9|6
1752468600000|2025-07-14 04:50:00|2016.6|2010.6|2017.1|2011.1|2017.1|2011.1|2016.6|2010.6|10
1752469200000|2025-07-14 05:00:00|2017.3|2011.3|2017.1|2011.1|2017.3|2011.3|2017.1|2011.1|2
1752469500000|2025-07-14 05:05:00|2016.9|2010.9|2016.6|2010.6|2016.9|2010.9|2016.6|2010.6|12
1752469800000|2025-07-14 05:10:00|2016.9|2010.9|2016.6|2010.6|2016.9|2010.9|2016.6|2010.6|8
1752470100000|2025-07-14 05:15:00|2016.4|2010.4|2016.6|2010.6|2016.6|2010.6|2016.4|2010.4|2
1752470400000|2025-07-14 05:20:00|2016.8|2010.8|2017.1|2011.1|2017.4|2011.4|2016.8|2010.8|5
1752470700000|2025-07-14 05:25:00|2017.3|2011.3|2018|2012|2018|2012|2017.1|2011.1|8
1752471000000|2025-07-14 05:30:00|2018.3|2012.3|2019|2013|2019|2013|2017.3|2011.3|22
1752471300000|2025-07-14 05:35:00|2019.1|2013.1|2018.4|2012.4|2019.3|2013.3|2017.6|2011.6|26
1752471600000|2025-07-14 05:40:00|2018.6|2012.6|2017.9|2011.9|2019.1|2013.1|2017.9|2011.9|20
1752471900000|2025-07-14 05:45:00|2017.8|2011.8|2017.8|2011.8|2018|2012|2017.8|2011.8|9
1752472200000|2025-07-14 05:50:00|2017.6|2011.6|2018|2012|2018|2012|2017.6|2011.6|5
1752472500000|2025-07-14 05:55:00|2017.8|2011.8|2017.9|2011.9|2018|2012|2017.8|2011.8|14
1752472800000|2025-07-14 06:00:00|2018|2012|2018|2012|2018.1|2012.1|2017.8|2011.8|7
1752473100000|2025-07-14 06:05:00|2018.1|2012.1|2017.5|2011.5|2018.1|2012.1|2017.4|2011.4|10
1752473400000|2025-07-14 06:10:00|2018.1|2012.1|2017.1|2011.1|2018.1|2012.1|2016.9|2010.9|37
1752473700000|2025-07-14 06:15:00|2016.9|2010.9|2017.1|2011.1|2017.1|2011.1|2016.9|2010.9|4
1752474000000|2025-07-14 06:20:00|2017.4|2011.4|2017.1|2011.1|2017.6|2011.6|2017.1|2011.1|6
1752474300000|2025-07-14 06:25:00|2017.3|2011.3|2017.6|2011.6|2018.1|2012.1|2016.9|2010.9|15
1752474600000|2025-07-14 06:30:00|2017.5|2011.5|2017.9|2011.9|2017.9|2011.9|2017.3|2011.3|12
1752474900000|2025-07-14 06:35:00|2018|2012|2019.4|2013.4|2020.3|2014.3|2018|2012|12
1752475200000|2025-07-14 06:40:00|2019.1|2013.1|2018.6|2012.6|2019.4|2013.4|2018.6|2012.6|11
1752475500000|2025-07-14 06:45:00|2018.4|2012.4|2018.5|2012.5|2018.5|2012.5|2018.1|2012.1|4
1752475800000|2025-07-14 06:50:00|2018.4|2012.4|2019.5|2013.5|2019.6|2013.6|2018.1|2012.1|16
1752476100000|2025-07-14 06:55:00|2019.6|2013.6|2020|2014|2020.5|2014.5|2019.1|2013.1|26
1752476400000|2025-07-14 07:00:00|2019.9|2013.9|2015.3|2009.3|2019.9|2013.9|2014|2008|78
1752476700000|2025-07-14 07:05:00|2015.5|2009.5|2012.9|2006.9|2015.8|2009.8|2009.9|2003.9|54
1752477000000|2025-07-14 07:10:00|2012.8|2006.8|2016.3|2010.3|2017.3|2011.3|2012.8|2006.8|55
1752477300000|2025-07-14 07:15:00|2016.1|2010.1|2014.3|2008.3|2016.1|2010.1|2013.4|2007.4|41
1752477600000|2025-07-14 07:20:00|2014.5|2008.5|2018.3|2012.3|2019|2013|2014|2008|58
1752477900000|2025-07-14 07:25:00|2018|2012|2020.3|2014.3|2020.4|2014.4|2017|2011|39
1752478200000|2025-07-14 07:30:00|2020|2014|2017.8|2011.8|2020|2014|2015.8|2009.8|46
1752478500000|2025-07-14 07:35:00|2018|2012|2016|2010|2018.5|2012.5|2013.8|2007.8|53
1752478800000|2025-07-14 07:40:00|2016.1|2010.1|2015.4|2009.4|2018.1|2012.1|2015.4|2009.4|27
1752479100000|2025-07-14 07:45:00|2015.1|2009.1|2015.4|2009.4|2016.1|2010.1|2014.9|2008.9|23
1752479400000|2025-07-14 07:50:00|2015.1|2009.1|2016.6|2010.6|2017.5|2011.5|2015|2009|32
1752479700000|2025-07-14 07:55:00|2017.1|2011.1|2015.5|2009.5|2017.8|2011.8|2015.5|2009.5|26
1752480000000|2025-07-14 08:00:00|2015.3|2009.3|2012.5|2006.5|2015.3|2009.3|2011|2005|86
1752480300000|2025-07-14 08:05:00|2012.6|2006.6|2011.6|2005.6|2013.6|2007.6|2011.5|2005.5|38
1752480600000|2025-07-14 08:10:00|2011.5|2005.5|2012|2006|2012.6|2006.6|2011.5|2005.5|36
1752480900000|2025-07-14 08:15:00|2012.1|2006.1|2011.8|2005.8|2012.1|2006.1|2011|2005|29
1752481200000|2025-07-14 08:20:00|2011.6|2005.6|2011.5|2005.5|2012|2006|2011.3|2005.3|22
1752481500000|2025-07-14 08:25:00|2011.8|2005.8|2010.4|2004.4|2012|2006|2010.3|2004.3|29
1752481800000|2025-07-14 08:30:00|2010.6|2004.6|2009|2003|2010.6|2004.6|2008.6|2002.6|29
1752482100000|2025-07-14 08:35:00|2008.9|2002.9|2008.1|2002.1|2009.4|2003.4|2007.8|2001.8|28
1752482400000|2025-07-14 08:40:00|2008.3|2002.3|2008.8|2002.8|2009.1|2003.1|2008.3|2002.3|7
1752482700000|2025-07-14 08:45:00|2008.6|2002.6|2008.5|2002.5|2009.3|2003.3|2008.3|2002.3|20
1752483000000|2025-07-14 08:50:00|2008.3|2002.3|2008.5|2002.5|2008.9|2002.9|2008.1|2002.1|15
1752483300000|2025-07-14 08:55:00|2008.8|2002.8|2008.3|2002.3|2008.8|2002.8|2008.3|2002.3|34
1752483600000|2025-07-14 09:00:00|2008|2002|2007.3|2001.3|2008.3|2002.3|2006.3|2000.3|21
1752483900000|2025-07-14 09:05:00|2007|2001|2007|2001|2007.3|2001.3|2006.3|2000.3|10
1752484200000|2025-07-14 09:10:00|2007.3|2001.3|2007.5|2001.5|2007.8|2001.8|2006.4|2000.4|26
1752484500000|2025-07-14 09:15:00|2007.3|2001.3|2007.8|2001.8|2007.9|2001.9|2006.9|2000.9|33
1752484800000|2025-07-14 09:20:00|2008|2002|2009.3|2003.3|2009.6|2003.6|2007.8|2001.8|29
1752485100000|2025-07-14 09:25:00|2009.5|2003.5|2008.8|2002.8|2009.6|2003.6|2008.8|2002.8|17
1752485400000|2025-07-14 09:30:00|2008.9|2002.9|2008.5|2002.5|2009|2003|2007.3|2001.3|25
1752485700000|2025-07-14 09:35:00|2008.3|2002.3|2009.3|2003.3|2009.5|2003.5|2007.8|2001.8|23
1752486000000|2025-07-14 09:40:00|2009.5|2003.5|2008.5|2002.5|2009.6|2003.6|2008.5|2002.5|8
1752486300000|2025-07-14 09:45:00|2008.3|2002.3|2008.3|2002.3|2008.4|2002.4|2007.8|2001.8|7
1752486600000|2025-07-14 09:50:00|2008.5|2002.5|2008|2002|2008.9|2002.9|2007.8|2001.8|11
1752486900000|2025-07-14 09:55:00|2007.9|2001.9|2007.9|2001.9|2008.3|2002.3|2007.8|2001.8|14
1752487200000|2025-07-14 10:00:00|2007.8|2001.8|2007.8|2001.8|2007.8|2001.8|2007.5|2001.5|5
1752487500000|2025-07-14 10:05:00|2007.9|2001.9|2008.3|2002.3|2008.3|2002.3|2007.5|2001.5|14
1752487800000|2025-07-14 10:10:00|2008.4|2002.4|2009.3|2003.3|2010.4|2004.4|2008.4|2002.4|24
1752488100000|2025-07-14 10:15:00|2009.1|2003.1|2008.8|2002.8|2009.1|2003.1|2008.1|2002.1|12
1752488400000|2025-07-14 10:20:00|2008.6|2002.6|2007.8|2001.8|2008.6|2002.6|2007.8|2001.8|6
1752488700000|2025-07-14 10:25:00|2007.5|2001.5|2007.5|2001.5|2008|2002|2007.5|2001.5|5
1752489000000|2025-07-14 10:30:00|2007.3|2001.3|2007.8|2001.8|2007.8|2001.8|2007.3|2001.3|2
1752489300000|2025-07-14 10:35:00|2008|2002|2008|2002|2008.3|2002.3|2008|2002|10
1752489600000|2025-07-14 10:40:00|2008.3|2002.3|2008.5|2002.5|2008.6|2002.6|2007.8|2001.8|10
1752489900000|2025-07-14 10:45:00|2008.4|2002.4|2007.5|2001.5|2008.4|2002.4|2007.5|2001.5|9
1752490200000|2025-07-14 10:50:00|2007.8|2001.8|2007.3|2001.3|2007.8|2001.8|2007.1|2001.1|11
1752490500000|2025-07-14 10:55:00|2007.5|2001.5|2007.5|2001.5|2007.8|2001.8|2007.5|2001.5|4
1752490800000|2025-07-14 11:00:00|2007.3|2001.3|2007.3|2001.3|2007.3|2001.3|2007.1|2001.1|3
1752491100000|2025-07-14 11:05:00|2007.1|2001.1|2006.8|2000.8|2007.3|2001.3|2006.8|2000.8|4
1752491700000|2025-07-14 11:15:00|2006.5|2000.5|2006.8|2000.8|2006.8|2000.8|2006.5|2000.5|7
1752492000000|2025-07-14 11:20:00|2007|2001|2006.8|2000.8|2007|2001|2006.5|2000.5|7
1752492300000|2025-07-14 11:25:00|2006.5|2000.5|2006.3|2000.3|2006.8|2000.8|2006.3|2000.3|9
1752492600000|2025-07-14 11:30:00|2006|2000|2006.6|2000.6|2006.6|2000.6|2006|2000|9
1752492900000|2025-07-14 11:35:00|2006.8|2000.8|2006.3|2000.3|2006.8|2000.8|2006|2000|14
1752493200000|2025-07-14 11:40:00|2006.1|2000.1|2006.5|2000.5|2006.5|2000.5|2006|2000|11
1752493500000|2025-07-14 11:45:00|2006.8|2000.8|2007.1|2001.1|2007.1|2001.1|2006.3|2000.3|23
1752493800000|2025-07-14 11:50:00|2006.9|2000.9|2006.6|2000.6|2007.5|2001.5|2006.6|2000.6|9
1752494100000|2025-07-14 11:55:00|2006.3|2000.3|2006.3|2000.3|2006.5|2000.5|2006|2000|12
1752494400000|2025-07-14 12:00:00|2005.5|1999.5|2006.5|2000.5|2006.8|2000.8|2005.3|1999.3|18
1752494700000|2025-07-14 12:05:00|2006.4|2000.4|2006|2000|2006.4|2000.4|2005.8|1999.8|5
1752495000000|2025-07-14 12:10:00|2005.8|1999.8|2005.8|1999.8|2005.9|1999.9|2005.3|1999.3|9
1752495300000|2025-07-14 12:15:00|2005.4|1999.4|2006.5|2000.5|2006.5|2000.5|2005|1999|20
1752495600000|2025-07-14 12:20:00|2006.3|2000.3|2005.8|1999.8|2006.3|2000.3|2005.5|1999.5|10
1752495900000|2025-07-14 12:25:00|2005.6|1999.6|2006.6|2000.6|2006.8|2000.8|2005.5|1999.5|19
1752496200000|2025-07-14 12:30:00|2006.8|2000.8|2006.8|2000.8|2006.8|2000.8|2006|2000|11
1752496500000|2025-07-14 12:35:00|2006.6|2000.6|2005.5|1999.5|2006.6|2000.6|2005.5|1999.5|7
1752496800000|2025-07-14 12:40:00|2005.3|1999.3|2006|2000|2006.3|2000.3|2005.3|1999.3|10
1752497100000|2025-07-14 12:45:00|2005.8|1999.8|2005.6|1999.6|2006|2000|2005.3|1999.3|15
1752497400000|2025-07-14 12:50:00|2005.5|1999.5|2005.5|1999.5|2006|2000|2005.3|1999.3|12
1752497700000|2025-07-14 12:55:00|2005.6|1999.6|2009.4|2003.4|2010.8|2004.8|2005.6|1999.6|39
1752498000000|2025-07-14 13:00:00|2009.3|2003.3|2008.3|2002.3|2009.3|2003.3|2006.4|2000.4|150
1752498300000|2025-07-14 13:05:00|2008.5|2002.5|2009.1|2003.1|2009.8|2003.8|2008.4|2002.4|50
1752498600000|2025-07-14 13:10:00|2008.9|2002.9|2007.4|2001.4|2008.9|2002.9|2007|2001|57
1752498900000|2025-07-14 13:15:00|2007.3|2001.3|2009|2003|2009.8|2003.8|2007.3|2001.3|72
1752499200000|2025-07-14 13:20:00|2009.1|2003.1|2009.5|2003.5|2009.5|2003.5|2008.6|2002.6|19
1752499500000|2025-07-14 13:25:00|2009.4|2003.4|2008.9|2002.9|2009.4|2003.4|2007.9|2001.9|24
1752499800000|2025-07-14 13:30:00|2008.8|2002.8|2007.8|2001.8|2008.9|2002.9|2007.3|2001.3|31
1752500100000|2025-07-14 13:35:00|2008|2002|2008.3|2002.3|2008.5|2002.5|2007.4|2001.4|38
1752500400000|2025-07-14 13:40:00|2008|2002|2008.5|2002.5|2009.3|2003.3|2007.5|2001.5|19
1752500700000|2025-07-14 13:45:00|2008.4|2002.4|2008|2002|2009.3|2003.3|2008|2002|18
1752501000000|2025-07-14 13:50:00|2008.3|2002.3|2008.5|2002.5|2008.5|2002.5|2007.6|2001.6|14
1752501300000|2025-07-14 13:55:00|2008.3|2002.3|2007.6|2001.6|2008.3|2002.3|2007.4|2001.4|19
1752501600000|2025-07-14 14:00:00|2007.4|2001.4|2008.6|2002.6|2008.6|2002.6|2007.3|2001.3|12
1752501900000|2025-07-14 14:05:00|2008.8|2002.8|2009.1|2003.1|2010.3|2004.3|2008.8|2002.8|38
1752502200000|2025-07-14 14:10:00|2009.3|2003.3|2010.6|2004.6|2011.1|2005.1|2009.3|2003.3|29
1752502500000|2025-07-14 14:15:00|2010.9|2004.9|2010.9|2004.9|2011.1|2005.1|2010.3|2004.3|24
1752502800000|2025-07-14 14:20:00|2010.8|2004.8|2011.3|2005.3|2011.3|2005.3|2009.9|2003.9|13
1752503100000|2025-07-14 14:25:00|2010.9|2004.9|2010.1|2004.1|2011.1|2005.1|2010|2004|24
1752503400000|2025-07-14 14:30:00|2010|2004|2010.1|2004.1|2010.5|2004.5|2009.5|2003.5|15
1752503700000|2025-07-14 14:35:00|2010|2004|2011|2005|2011.4|2005.4|2009.9|2003.9|31
1752504000000|2025-07-14 14:40:00|2010.8|2004.8|2010.8|2004.8|2011.3|2005.3|2010.8|2004.8|8
1752504300000|2025-07-14 14:45:00|2010.5|2004.5|2011|2005|2011.3|2005.3|2010.1|2004.1|14
1752504600000|2025-07-14 14:50:00|2011.3|2005.3|2012.1|2006.1|2012.3|2006.3|2011.1|2005.1|33
1752504900000|2025-07-14 14:55:00|2012.6|2006.6|2013.8|2007.8|2014.3|2008.3|2012.3|2006.3|23
1752505200000|2025-07-14 15:00:00|2013.5|2007.5|2016|2010|2016|2010|2013.3|2007.3|23
1752505500000|2025-07-14 15:05:00|2015.9|2009.9|2013.3|2007.3|2016.3|2010.3|2011.9|2005.9|35
1752505800000|2025-07-14 15:10:00|2013.5|2007.5|2012.8|2006.8|2014.8|2008.8|2012.6|2006.6|24
1752506100000|2025-07-14 15:15:00|2013|2007|2011.5|2005.5|2013.8|2007.8|2011.5|2005.5|33
1752506400000|2025-07-14 15:20:00|2011.8|2005.8|2012.3|2006.3|2012.6|2006.6|2011.3|2005.3|24
1752506700000|2025-07-14 15:25:00|2012.4|2006.4|2011.9|2005.9|2012.6|2006.6|2010.8|2004.8|20
1752507000000|2025-07-14 15:30:00|2012|2006|2012.9|2006.9|2013|2007|2012|2006|12
1752507300000|2025-07-14 15:35:00|2013.4|2007.4|2013.4|2007.4|2014.3|2008.3|2013|2007|28
1752507600000|2025-07-14 15:40:00|2013.5|2007.5|2013|2007|2014|2008|2013|2007|6
1752507900000|2025-07-14 15:45:00|2013.1|2007.1|2011.3|2005.3|2013.4|2007.4|2011|2005|23
1752508200000|2025-07-14 15:50:00|2011|2005|2008.8|2002.8|2011.8|2005.8|2008.8|2002.8|48
1752508500000|2025-07-14 15:55:00|2009.3|2003.3|2004.8|1998.8|2009.5|2003.5|2004.4|1998.4|133
1752508800000|2025-07-14 16:00:00|2004.9|1998.9|2005.1|1999.1|2005.4|1999.4|2004.9|1998.9|13
1752509100000|2025-07-14 16:05:00|2005|1999|2006.4|2000.4|2006.5|2000.5|2004.6|1998.6|17
1752509400000|2025-07-14 16:10:00|2006.3|2000.3|2006.6|2000.6|2008.4|2002.4|2006.3|2000.3|21
1752509700000|2025-07-14 16:15:00|2006.4|2000.4|2006.9|2000.9|2006.9|2000.9|2006.4|2000.4|12
1752510000000|2025-07-14 16:20:00|2007.3|2001.3|2007.6|2001.6|2008.1|2002.1|2006.9|2000.9|10
1752510300000|2025-07-14 16:25:00|2007.5|2001.5|2007.4|2001.4|2007.5|2001.5|2007.3|2001.3|5
1752510600000|2025-07-14 16:30:00|2007.6|2001.6|2007.5|2001.5|2007.8|2001.8|2007.5|2001.5|12
1752511200000|2025-07-14 16:40:00|2007.4|2001.4|2007.3|2001.3|2007.4|2001.4|2007.3|2001.3|2
1752512100000|2025-07-14 16:55:00|2007.4|2001.4|2007.9|2001.9|2008.6|2002.6|2007.1|2001.1|23
1752512400000|2025-07-14 17:00:00|2008.5|2002.5|2007.9|2001.9|2008.5|2002.5|2007.4|2001.4|9
1752513000000|2025-07-14 17:10:00|2007.6|2001.6|2007.4|2001.4|2007.6|2001.6|2007.1|2001.1|5
1752513300000|2025-07-14 17:15:00|2007.1|2001.1|2007.4|2001.4|2007.4|2001.4|2007.1|2001.1|2
1752513600000|2025-07-14 17:20:00|2007.6|2001.6|2007.6|2001.6|2008|2002|2007.6|2001.6|3
1752513900000|2025-07-14 17:25:00|2008|2002|2007.6|2001.6|2008.3|2002.3|2007.6|2001.6|7
1752514200000|2025-07-14 17:30:00|2007.8|2001.8|2007.9|2001.9|2007.9|2001.9|2007.8|2001.8|2
1752514500000|2025-07-14 17:35:00|2007.8|2001.8|2007.6|2001.6|2008.1|2002.1|2007.6|2001.6|4
1752514800000|2025-07-14 17:40:00|2007.1|2001.1|2006.9|2000.9|2007.6|2001.6|2006.9|2000.9|8
1752515100000|2025-07-14 17:45:00|2007.1|2001.1|2007.4|2001.4|2007.6|2001.6|2007.1|2001.1|6
1752515400000|2025-07-14 17:50:00|2007.6|2001.6|2007.6|2001.6|2007.9|2001.9|2007.4|2001.4|16
1752515700000|2025-07-14 17:55:00|2014|1995.3|2014|1995.3|2015|1996.3|2014|1995.3|3
1752537600000|2025-07-15 00:00:00|2011.4|2005.4|2009.8|2003.8|2011.4|2005.4|2009.5|2003.5|6
1752537900000|2025-07-15 00:05:00|2010|2004|2010.3|2004.3|2011.9|2005.9|2009.3|2003.3|22
1752538200000|2025-07-15 00:10:00|2010.5|2004.5|2010.6|2004.6|2010.8|2004.8|2010.4|2004.4|8
1752538500000|2025-07-15 00:15:00|2010.4|2004.4|2010.6|2004.6|2010.6|2004.6|2010.4|2004.4|4
1752538800000|2025-07-15 00:20:00|2011.1|2005.1|2010.6|2004.6|2011.1|2005.1|2010.6|2004.6|3
1752539100000|2025-07-15 00:25:00|2010.5|2004.5|2010.4|2004.4|2010.6|2004.6|2010.4|2004.4|6
1752539400000|2025-07-15 00:30:00|2010.1|2004.1|2009.4|2003.4|2010.3|2004.3|2009.4|2003.4|4
1752539700000|2025-07-15 00:35:00|2009.6|2003.6|2009.6|2003.6|2009.6|2003.6|2009.4|2003.4|4
1752540000000|2025-07-15 00:40:00|2009.4|2003.4|2009.6|2003.6|2009.6|2003.6|2009.4|2003.4|3
1752540900000|2025-07-15 00:55:00|2009.5|2003.5|2009.5|2003.5|2009.5|2003.5|2009.5|2003.5|1
1752541200000|2025-07-15 01:00:00|2009.3|2003.3|2007.9|2001.9|2009.3|2003.3|2007.5|2001.5|84
1752541500000|2025-07-15 01:05:00|2008.1|2002.1|2005.5|1999.5|2008.8|2002.8|2004.6|1998.6|85
1752541800000|2025-07-15 01:10:00|2005.4|1999.4|2006.6|2000.6|2006.9|2000.9|2005.4|1999.4|36
1752542100000|2025-07-15 01:15:00|2006.5|2000.5|2006|2000|2006.5|2000.5|2005.8|1999.8|18
1752542400000|2025-07-15 01:20:00|2005.9|1999.9|2005.5|1999.5|2005.9|1999.9|2005.5|1999.5|9
1752542700000|2025-07-15 01:25:00|2005.4|1999.4|2004.9|1998.9|2005.4|1999.4|2004.9|1998.9|3
1752543000000|2025-07-15 01:30:00|2004.6|1998.6|2006|2000|2006.9|2000.9|2004.6|1998.6|18
1752543300000|2025-07-15 01:35:00|2005.8|1999.8|2006.5|2000.5|2006.5|2000.5|2005.5|1999.5|43
1752543600000|2025-07-15 01:40:00|2006.8|2000.8|2006.4|2000.4|2006.9|2000.9|2005.8|1999.8|25
1752543900000|2025-07-15 01:45:00|2006.6|2000.6|2007.4|2001.4|2007.6|2001.6|2006|2000|52
1752544200000|2025-07-15 01:50:00|2007.6|2001.6|2006.5|2000.5|2007.6|2001.6|2006.1|2000.1|22
1752544500000|2025-07-15 01:55:00|2006.8|2000.8|2005.6|1999.6|2007|2001|2005.6|1999.6|36
1752544800000|2025-07-15 02:00:00|2005.8|1999.8|2006.4|2000.4|2006.6|2000.6|2005.4|1999.4|49
1752545100000|2025-07-15 02:05:00|2006.6|2000.6|2006|2000|2006.6|2000.6|2005.9|1999.9|25
1752545400000|2025-07-15 02:10:00|2005.9|1999.9|2005.1|1999.1|2006.1|2000.1|2005.1|1999.1|20
1752545700000|2025-07-15 02:15:00|2004.9|1998.9|2003.9|1997.9|2005|1999|2003.8|1997.8|19
1752546000000|2025-07-15 02:20:00|2003.4|1997.4|1999.8|1993.8|2003.8|1997.8|1996.8|1990.8|39
1752546300000|2025-07-15 02:25:00|1999.6|1993.6|1999.8|1993.8|1999.8|1993.8|1999.1|1993.1|4
1752546600000|2025-07-15 02:30:00|2000|1994|1998.4|1992.4|2000.6|1994.6|1998.4|1992.4|30
1752546900000|2025-07-15 02:35:00|1998.6|1992.6|1997.8|1991.8|1998.6|1992.6|1997.6|1991.6|6
1752547200000|2025-07-15 02:40:00|1996.9|1990.9|1996.6|1990.6|1998.1|1992.1|1996.4|1990.4|44
1752547500000|2025-07-15 02:45:00|1996.4|1990.4|1996.6|1990.6|1998.4|1992.4|1996.4|1990.4|59
1752547800000|2025-07-15 02:50:00|1996.9|1990.9|1998.6|1992.6|1998.9|1992.9|1996.6|1990.6|55
1752548100000|2025-07-15 02:55:00|1998.4|1992.4|1997.8|1991.8|1998.5|1992.5|1997.8|1991.8|32
1752548400000|2025-07-15 03:00:00|1997.9|1991.9|1997.5|1991.5|1997.9|1991.9|1997.1|1991.1|29
1752548700000|2025-07-15 03:05:00|1997.9|1991.9|1997.6|1991.6|1997.9|1991.9|1997.5|1991.5|4
1752549000000|2025-07-15 03:10:00|1997.8|1991.8|1998.1|1992.1|1998.6|1992.6|1997.5|1991.5|15
1752549300000|2025-07-15 03:15:00|1997.9|1991.9|1996.1|1990.1|1998.1|1992.1|1995.9|1989.9|33
1752549600000|2025-07-15 03:20:00|1995.9|1989.9|1996.4|1990.4|1997.1|1991.1|1995.6|1989.6|23
1752549900000|2025-07-15 03:25:00|1996.3|1990.3|1995.6|1989.6|1996.5|1990.5|1995.6|1989.6|18
1752550800000|2025-07-15 03:40:00|1995.9|1989.9|1995.9|1989.9|1995.9|1989.9|1995.6|1989.6|3
1752551100000|2025-07-15 03:45:00|1995.6|1989.6|1995.9|1989.9|1995.9|1989.9|1995.6|1989.6|2
1752551700000|2025-07-15 03:55:00|1995.8|1989.8|1996.3|1990.3|1996.3|1990.3|1995.5|1989.5|13
1752552300000|2025-07-15 04:05:00|1996|1990|1996|1990|1996|1990|1996|1990|1
1752552600000|2025-07-15 04:10:00|1996.3|1990.3|1996.3|1990.3|1996.3|1990.3|1996.1|1990.1|5
1752552900000|2025-07-15 04:15:00|1996.1|1990.1|1996.3|1990.3|1996.6|1990.6|1996.1|1990.1|3
1752553200000|2025-07-15 04:20:00|1996.6|1990.6|1996.3|1990.3|1996.6|1990.6|1996|1990|15
1752553500000|2025-07-15 04:25:00|1996.1|1990.1|1995.6|1989.6|1996.1|1990.1|1995.6|1989.6|3
1752553800000|2025-07-15 04:30:00|1995.8|1989.8|1995.5|1989.5|1996.1|1990.1|1995.5|1989.5|5
1752554100000|2025-07-15 04:35:00|1995.4|1989.4|1995.5|1989.5|1995.6|1989.6|1995.4|1989.4|8
1752554400000|2025-07-15 04:40:00|1995.4|1989.4|1995.5|1989.5|1995.5|1989.5|1995.4|1989.4|2
1752554700000|2025-07-15 04:45:00|1995.6|1989.6|1995.8|1989.8|1995.9|1989.9|1995.5|1989.5|7
1752555000000|2025-07-15 04:50:00|1995.9|1989.9|1995.6|1989.6|1996.3|1990.3|1995.6|1989.6|8
1752555300000|2025-07-15 04:55:00|1995.5|1989.5|1994.9|1988.9|1995.5|1989.5|1994.9|1988.9|5
1752555600000|2025-07-15 05:00:00|1994.1|1988.1|1995.3|1989.3|1995.6|1989.6|1993.8|1987.8|14
1752555900000|2025-07-15 05:05:00|1995|1989|1994.8|1988.8|1995|1989|1994.6|1988.6|3
1752556200000|2025-07-15 05:10:00|1994.6|1988.6|1995|1989|1995|1989|1994.6|1988.6|6
1752556500000|2025-07-15 05:15:00|1994.9|1988.9|1994.4|1988.4|1995.1|1989.1|1994.4|1988.4|15
1752556800000|2025-07-15 05:20:00|1993.4|1987.4|1992.8|1986.8|1994.1|1988.1|1992.8|1986.8|6
1752557100000|2025-07-15 05:25:00|1991.4|1985.4|1993|1987|1993.1|1987.1|1991.4|1985.4|9
1752557400000|2025-07-15 05:30:00|1993.6|1987.6|1993.4|1987.4|1993.9|1987.9|1993|1987|42
1752557700000|2025-07-15 05:35:00|1993.5|1987.5|1993.5|1987.5|1994|1988|1993.3|1987.3|16
1752558000000|2025-07-15 05:40:00|1993.4|1987.4|1993.4|1987.4|1993.6|1987.6|1993.1|1987.1|15
1752558300000|2025-07-15 05:45:00|1993.5|1987.5|1993.5|1987.5|1993.6|1987.6|1993.1|1987.1|12
1752558600000|2025-07-15 05:50:00|1993.6|1987.6|1994.1|1988.1|1994.6|1988.6|1993.6|1987.6|19
1752558900000|2025-07-15 05:55:00|1994.3|1988.3|1993.6|1987.6|1995.3|1989.3|1993.6|1987.6|58
1752559200000|2025-07-15 06:00:00|1993.9|1987.9|1994.1|1988.1|1994.3|1988.3|1993.4|1987.4|10
1752559500000|2025-07-15 06:05:00|1993.9|1987.9|1993.8|1987.8|1993.9|1987.9|1993.6|1987.6|8
1752559800000|2025-07-15 06:10:00|1993.6|1987.6|1993.6|1987.6|1994.3|1988.3|1993.6|1987.6|14
1752560100000|2025-07-15 06:15:00|1993.9|1987.9|1992.9|1986.9|1994.4|1988.4|1992.6|1986.6|25
1752560400000|2025-07-15 06:20:00|1993.1|1987.1|1993.6|1987.6|1993.9|1987.9|1993.1|1987.1|10
1752560700000|2025-07-15 06:25:00|1993.8|1987.8|1993.9|1987.9|1993.9|1987.9|1993.4|1987.4|4
1752561000000|2025-07-15 06:30:00|1993.8|1987.8|1994.3|1988.3|1994.6|1988.6|1993.8|1987.8|11
1752561300000|2025-07-15 06:35:00|1994|1988|1993.6|1987.6|1994.4|1988.4|1993.6|1987.6|20
1752561600000|2025-07-15 06:40:00|1993.9|1987.9|1993.5|1987.5|1994.3|1988.3|1993.4|1987.4|17
1752561900000|2025-07-15 06:45:00|1993.4|1987.4|1993.9|1987.9|1993.9|1987.9|1993.3|1987.3|15
1752562200000|2025-07-15 06:50:00|1993.6|1987.6|1991.6|1985.6|1994.1|1988.1|1991.4|1985.4|31
1752562500000|2025-07-15 06:55:00|1991.9|1985.9|1991.8|1985.8|1992.5|1986.5|1991.4|1985.4|21
1752562800000|2025-07-15 07:00:00|1991.5|1985.5|1992.5|1986.5|1992.9|1986.9|1991.1|1985.1|48
1752563100000|2025-07-15 07:05:00|1992.8|1986.8|1992.5|1986.5|1993.3|1987.3|1992|1986|45
1752563400000|2025-07-15 07:10:00|1992.8|1986.8|1989.3|1983.3|1992.9|1986.9|1988.8|1982.8|42
1752563700000|2025-07-15 07:15:00|1989.1|1983.1|1988.6|1982.6|1990|1984|1988.4|1982.4|28
1752564000000|2025-07-15 07:20:00|1988.8|1982.8|1989|1983|1989.5|1983.5|1988.4|1982.4|34
1752564300000|2025-07-15 07:25:00|1988.9|1982.9|1990.5|1984.5|1991.1|1985.1|1988.9|1982.9|47
1752564600000|2025-07-15 07:30:00|1990.8|1984.8|1990.3|1984.3|1991|1985|1988.5|1982.5|34
1752564900000|2025-07-15 07:35:00|1990.5|1984.5|1990.8|1984.8|1991.5|1985.5|1988.8|1982.8|54
1752565200000|2025-07-15 07:40:00|1991|1985|1990.5|1984.5|1991.3|1985.3|1990.3|1984.3|29
1752565500000|2025-07-15 07:45:00|1990.4|1984.4|1991.3|1985.3|1992.6|1986.6|1990.4|1984.4|41
1752565800000|2025-07-15 07:50:00|1991.8|1985.8|1992.8|1986.8|1993.5|1987.5|1990.9|1984.9|44
1752566100000|2025-07-15 07:55:00|1992.5|1986.5|1992.4|1986.4|1994.3|1988.3|1992.3|1986.3|45
1752566400000|2025-07-15 08:00:00|1992.1|1986.1|1991.8|1985.8|1992.1|1986.1|1990|1984|62
1752566700000|2025-07-15 08:05:00|1991.9|1985.9|1994.8|1988.8|1995.6|1989.6|1991.9|1985.9|42
1752567000000|2025-07-15 08:10:00|1995|1989|1993.6|1987.6|1995.1|1989.1|1993.6|1987.6|20
1752567300000|2025-07-15 08:15:00|1993.8|1987.8|1997|1991|1997.3|1991.3|1993.8|1987.8|47
1752567600000|2025-07-15 08:20:00|1996.8|1990.8|1995.9|1989.9|1996.8|1990.8|1995.5|1989.5|34
1752567900000|2025-07-15 08:25:00|1995.8|1989.8|1995.9|1989.9|1996.1|1990.1|1995.8|1989.8|21
1752568200000|2025-07-15 08:30:00|1995.8|1989.8|1996.3|1990.3|1997|1991|1995.8|1989.8|24
1752568500000|2025-07-15 08:35:00|1996.8|1990.8|1997|1991|1997.5|1991.5|1996|1990|27
1752568800000|2025-07-15 08:40:00|1996.8|1990.8|1996.5|1990.5|1996.8|1990.8|1995.9|1989.9|16
1752569100000|2025-07-15 08:45:00|1996.8|1990.8|1996.5|1990.5|1997.3|1991.3|1996.5|1990.5|8
1752569400000|2025-07-15 08:50:00|1996.3|1990.3|1996|1990|1996.3|1990.3|1995.8|1989.8|12
1752569700000|2025-07-15 08:55:00|1995.8|1989.8|1996.3|1990.3|1996.3|1990.3|1995.8|1989.8|15
1752570000000|2025-07-15 09:00:00|1996.1|1990.1|1996|1990|1996.1|1990.1|1995.4|1989.4|17
1752570300000|2025-07-15 09:05:00|1995.8|1989.8|1995.5|1989.5|1996|1990|1994.8|1988.8|10
1752570600000|2025-07-15 09:10:00|1995.3|1989.3|1995|1989|1995.3|1989.3|1994.8|1988.8|15
1752570900000|2025-07-15 09:15:00|1994.8|1988.8|1996.5|1990.5|1996.8|1990.8|1994.8|1988.8|24
1752571200000|2025-07-15 09:20:00|1996.3|1990.3|1995.3|1989.3|1996.3|1990.3|1995.3|1989.3|13
1752571500000|2025-07-15 09:25:00|1995.1|1989.1|1995|1989|1995.3|1989.3|1994.8|1988.8|18
1752571800000|2025-07-15 09:30:00|1994.8|1988.8|1995.1|1989.1|1995.1|1989.1|1994.8|1988.8|11
1752572100000|2025-07-15 09:35:00|1995.3|1989.3|1995.5|1989.5|1996.3|1990.3|1995.3|1989.3|13
1752572400000|2025-07-15 09:40:00|1995.8|1989.8|1995.5|1989.5|1996.3|1990.3|1995.5|1989.5|12
1752572700000|2025-07-15 09:45:00|1995.3|1989.3|1995.1|1989.1|1995.8|1989.8|1994.9|1988.9|9
1752573000000|2025-07-15 09:50:00|1995|1989|1995.3|1989.3|1995.3|1989.3|1994.8|1988.8|10
1752573300000|2025-07-15 09:55:00|1995.1|1989.1|1994.8|1988.8|1995.3|1989.3|1994.8|1988.8|8
1752573600000|2025-07-15 10:00:00|1995|1989|1997.3|1991.3|1997.3|1991.3|1995|1989|18
1752573900000|2025-07-15 10:05:00|1997|1991|2001.6|1995.6|2001.6|1995.6|1996.8|1990.8|38
1752574200000|2025-07-15 10:10:00|2001.4|1995.4|2001.8|1995.8|2002.1|1996.1|1999.8|1993.8|34
1752574500000|2025-07-15 10:15:00|2001.9|1995.9|1998.5|1992.5|2001.9|1995.9|1998.5|1992.5|43
1752574800000|2025-07-15 10:20:00|1998.8|1992.8|1997|1991|1998.8|1992.8|1997|1991|28
1752575100000|2025-07-15 10:25:00|1997.1|1991.1|1997.8|1991.8|1998.3|1992.3|1997.1|1991.1|23
1752575400000|2025-07-15 10:30:00|1997.6|1991.6|1998.5|1992.5|1999.1|1993.1|1997.3|1991.3|22
1752575700000|2025-07-15 10:35:00|1998.8|1992.8|1998.3|1992.3|1998.8|1992.8|1997.8|1991.8|19
1752576000000|2025-07-15 10:40:00|1998.1|1992.1|1998.3|1992.3|1998.3|1992.3|1997.1|1991.1|23
1752576300000|2025-07-15 10:45:00|1998|1992|1997.8|1991.8|1998|1992|1997.4|1991.4|12
1752576600000|2025-07-15 10:50:00|1997.5|1991.5|1995.8|1989.8|1997.5|1991.5|1995.4|1989.4|17
1752576900000|2025-07-15 10:55:00|1995.6|1989.6|1995.8|1989.8|1996|1990|1995.5|1989.5|11
1752577200000|2025-07-15 11:00:00|1995.5|1989.5|1996.3|1990.3|1997|1991|1995.3|1989.3|14
1752577500000|2025-07-15 11:05:00|1996.1|1990.1|1996.5|1990.5|1996.5|1990.5|1995.8|1989.8|6
1752577800000|2025-07-15 11:10:00|1997.3|1991.3|1999|1993|1999.4|1993.4|1996|1990|24
1752578100000|2025-07-15 11:15:00|1998.8|1992.8|1997.8|1991.8|1998.8|1992.8|1997.8|1991.8|9
1752578400000|2025-07-15 11:20:00|1997.6|1991.6|1996.9|1990.9|1997.8|1991.8|1996.9|1990.9|6
1752578700000|2025-07-15 11:25:00|1996.8|1990.8|1997.3|1991.3|1997.6|1991.6|1996.5|1990.5|10
1752579000000|2025-07-15 11:30:00|1997|1991|1996.5|1990.5|1998|1992|1996.3|1990.3|23
1752579300000|2025-07-15 11:35:00|1996.3|1990.3|1997.6|1991.6|1998.3|1992.3|1996.3|1990.3|18
1752579600000|2025-07-15 11:40:00|1998.3|1992.3|1998.3|1992.3|1999.5|1993.5|1998.3|1992.3|17
1752579900000|2025-07-15 11:45:00|1998.1|1992.1|1996.8|1990.8|1998.1|1992.1|1996.8|1990.8|20
1752580200000|2025-07-15 11:50:00|1996.5|1990.5|1997.6|1991.6|1997.9|1991.9|1996|1990|17
1752580500000|2025-07-15 11:55:00|1997.5|1991.5|1996.5|1990.5|1998|1992|1996.3|1990.3|19
1752580800000|2025-07-15 12:00:00|1996.6|1990.6|1996.8|1990.8|1996.8|1990.8|1995.4|1989.4|13
1752581100000|2025-07-15 12:05:00|1996.4|1990.4|1996.5|1990.5|1996.5|1990.5|1995.5|1989.5|13
1752581400000|2025-07-15 12:10:00|1996.3|1990.3|1996.8|1990.8|1996.8|1990.8|1996.3|1990.3|3
1752581700000|2025-07-15 12:15:00|1996.5|1990.5|1996.3|1990.3|1996.8|1990.8|1995.4|1989.4|20
1752582000000|2025-07-15 12:20:00|1996.5|1990.5|1996.5|1990.5|1997|1991|1996.5|1990.5|10
1752582300000|2025-07-15 12:25:00|1996.4|1990.4|1996.9|1990.9|1997|1991|1996.3|1990.3|12
1752582600000|2025-07-15 12:30:00|1997.1|1991.1|1996.9|1990.9|1998.1|1992.1|1996.8|1990.8|27
1752582900000|2025-07-15 12:35:00|1996.8|1990.8|1996.6|1990.6|1996.8|1990.8|1996|1990|13
1752583200000|2025-07-15 12:40:00|1996.5|1990.5|1996.4|1990.4|1996.8|1990.8|1996.3|1990.3|6
1752583500000|2025-07-15 12:45:00|1996.3|1990.3|1996|1990|1996.3|1990.3|1995.5|1989.5|13
1752583800000|2025-07-15 12:50:00|1996.1|1990.1|1996.4|1990.4|1996.4|1990.4|1995.8|1989.8|9
1752584100000|2025-07-15 12:55:00|1996.3|1990.3|1996.3|1990.3|1996.5|1990.5|1995.5|1989.5|12
1752584400000|2025-07-15 13:00:00|1996|1990|1994.8|1988.8|1996|1990|1992.3|1986.3|81
1752584700000|2025-07-15 13:05:00|1995|1989|1994.6|1988.6|1995.5|1989.5|1993.9|1987.9|39
1752585000000|2025-07-15 13:10:00|1994.4|1988.4|1995.3|1989.3|1995.5|1989.5|1994.3|1988.3|19
1752585300000|2025-07-15 13:15:00|1995|1989|1994.5|1988.5|1995.8|1989.8|1994.3|1988.3|53
1752585600000|2025-07-15 13:20:00|1994.8|1988.8|1994.1|1988.1|1994.8|1988.8|1993.5|1987.5|21
1752585900000|2025-07-15 13:25:00|1993.9|1987.9|1991.5|1985.5|1993.9|1987.9|1990.8|1984.8|44
1752586200000|2025-07-15 13:30:00|1991.3|1985.3|1990.3|1984.3|1992.3|1986.3|1989.8|1983.8|50
1752586500000|2025-07-15 13:35:00|1990.1|1984.1|1989.4|1983.4|1990.3|1984.3|1988.8|1982.8|32
1752586800000|2025-07-15 13:40:00|1989.3|1983.3|1991|1985|1991.1|1985.1|1989.3|1983.3|30
1752587100000|2025-07-15 13:45:00|1991.3|1985.3|1990.8|1984.8|1991.3|1985.3|1989.5|1983.5|51
1752587400000|2025-07-15 13:50:00|1990.6|1984.6|1990.5|1984.5|1991.3|1985.3|1990|1984|17
1752587700000|2025-07-15 13:55:00|1990.6|1984.6|1990.3|1984.3|1990.8|1984.8|1989.5|1983.5|27
1752588000000|2025-07-15 14:00:00|1990|1984|1991.3|1985.3|1991.3|1985.3|1990|1984|28
1752588300000|2025-07-15 14:05:00|1991|1985|1991.3|1985.3|1991.5|1985.5|1990.8|1984.8|25
1752588600000|2025-07-15 14:10:00|1991|1985|1991.5|1985.5|1991.5|1985.5|1990.6|1984.6|33
1752588900000|2025-07-15 14:15:00|1991.3|1985.3|1990.6|1984.6|1991.3|1985.3|1990.6|1984.6|17
1752589200000|2025-07-15 14:20:00|1990.8|1984.8|1990.8|1984.8|1990.8|1984.8|1990.3|1984.3|15
1752589500000|2025-07-15 14:25:00|1990.5|1984.5|1990.3|1984.3|1990.5|1984.5|1989.8|1983.8|14
1752589800000|2025-07-15 14:30:00|1990|1984|1990.1|1984.1|1990.3|1984.3|1989.5|1983.5|13
1752590100000|2025-07-15 14:35:00|1990|1984|1989.3|1983.3|1990.1|1984.1|1989.3|1983.3|28
1752590400000|2025-07-15 14:40:00|1989.1|1983.1|1988.9|1982.9|1989.4|1983.4|1988.3|1982.3|16
1752590700000|2025-07-15 14:45:00|1989.1|1983.1|1988.9|1982.9|1989.6|1983.6|1988.8|1982.8|13
1752591000000|2025-07-15 14:50:00|1989.3|1983.3|1989.5|1983.5|1989.8|1983.8|1988.9|1982.9|7
1752591300000|2025-07-15 14:55:00|1989.8|1983.8|1990.5|1984.5|1991|1985|1989.8|1983.8|17
1752591600000|2025-07-15 15:00:00|1990.8|1984.8|1993|1987|1993.4|1987.4|1990.3|1984.3|45
1752591900000|2025-07-15 15:05:00|1992.9|1986.9|1994|1988|1994.6|1988.6|1992.8|1986.8|40
1752592200000|2025-07-15 15:10:00|1994.3|1988.3|1993.9|1987.9|1995|1989|1993.9|1987.9|28
1752592500000|2025-07-15 15:15:00|1994.1|1988.1|1993|1987|1994.1|1988.1|1993|1987|33
1752592800000|2025-07-15 15:20:00|1993.3|1987.3|1993|1987|1993.3|1987.3|1993|1987|5
1752593100000|2025-07-15 15:25:00|1992.8|1986.8|1994.9|1988.9|1994.9|1988.9|1992.8|1986.8|19
1752593400000|2025-07-15 15:30:00|1994.4|1988.4|1993.8|1987.8|1994.8|1988.8|1993.5|1987.5|20
1752593700000|2025-07-15 15:35:00|1993.5|1987.5|1993.3|1987.3|1994|1988|1992.5|1986.5|42
1752594000000|2025-07-15 15:40:00|1993.5|1987.5|1995.5|1989.5|1996.3|1990.3|1993.5|1987.5|40
1752594300000|2025-07-15 15:45:00|1995.4|1989.4|1999.9|1993.9|2000|1994|1995.1|1989.1|67
1752594600000|2025-07-15 15:50:00|2000|1994|2001.8|1995.8|2001.8|1995.8|2000|1994|41
1752594900000|2025-07-15 15:55:00|2001.6|1995.6|2001|1995|2001.6|1995.6|1996.9|1990.9|99
1752595200000|2025-07-15 16:00:00|2001.1|1995.1|2003.5|1997.5|2003.8|1997.8|2001.1|1995.1|48
1752595500000|2025-07-15 16:05:00|2003.3|1997.3|2001.8|1995.8|2003.3|1997.3|2001.8|1995.8|20
1752595800000|2025-07-15 16:10:00|2001.5|1995.5|2001.3|1995.3|2002.4|1996.4|2000.6|1994.6|30
1752596100000|2025-07-15 16:15:00|2001|1995|2001.8|1995.8|2001.8|1995.8|2001|1995|44
1752596400000|2025-07-15 16:20:00|2001.5|1995.5|2001.8|1995.8|2001.9|1995.9|2001.5|1995.5|7
1752596700000|2025-07-15 16:25:00|2001.3|1995.3|2002|1996|2002|1996|2001|1995|23
1752597000000|2025-07-15 16:30:00|2002.3|1996.3|2002.5|1996.5|2003.4|1997.4|2001.6|1995.6|36
1752597300000|2025-07-15 16:35:00|2002.8|1996.8|2003|1997|2003.8|1997.8|2002.5|1996.5|23
1752597600000|2025-07-15 16:40:00|2002.8|1996.8|2003.3|1997.3|2003.3|1997.3|2002.8|1996.8|4
1752598200000|2025-07-15 16:50:00|2003.5|1997.5|2003.5|1997.5|2003.5|1997.5|2003.5|1997.5|1
1752598500000|2025-07-15 16:55:00|2003.6|1997.6|2003.8|1997.8|2003.9|1997.9|2003.5|1997.5|16
1752598800000|2025-07-15 17:00:00|2003.5|1997.5|2003.5|1997.5|2003.5|1997.5|2003.5|1997.5|1
1752599100000|2025-07-15 17:05:00|2003.4|1997.4|2003.4|1997.4|2003.4|1997.4|2003.4|1997.4|1
1752599400000|2025-07-15 17:10:00|2003.5|1997.5|2003.5|1997.5|2003.6|1997.6|2003.4|1997.4|5
1752600000000|2025-07-15 17:20:00|2003.6|1997.6|2003.8|1997.8|2003.8|1997.8|2003.6|1997.6|2
1752600300000|2025-07-15 17:25:00|2003.6|1997.6|2003.9|1997.9|2003.9|1997.9|2003.6|1997.6|5
1752600600000|2025-07-15 17:30:00|2004|1998|2003.6|1997.6|2004|1998|2003.6|1997.6|3
1752600900000|2025-07-15 17:35:00|2003.4|1997.4|2003.6|1997.6|2003.6|1997.6|2003.4|1997.4|3
1752601200000|2025-07-15 17:40:00|2003.8|1997.8|2005.1|1999.1|2005.1|1999.1|2003.8|1997.8|17
1752601500000|2025-07-15 17:45:00|2005|1999|2004.9|1998.9|2005|1999|2004.9|1998.9|2
1752601800000|2025-07-15 17:50:00|2005.1|1999.1|2005|1999|2005.4|1999.4|2005|1999|3
1752602100000|2025-07-15 17:55:00|2005.3|1999.3|2011.5|1992.8|2012|1999.4|2005.3|1992.8|6
1752537600000|2025-07-15 00:00:00|2011.4|2005.4|2009.8|2003.8|2011.4|2005.4|2009.5|2003.5|6
1752537900000|2025-07-15 00:05:00|2010|2004|2010.3|2004.3|2011.9|2005.9|2009.3|2003.3|22
1752538200000|2025-07-15 00:10:00|2010.5|2004.5|2010.6|2004.6|2010.8|2004.8|2010.4|2004.4|8
1752538500000|2025-07-15 00:15:00|2010.4|2004.4|2010.6|2004.6|2010.6|2004.6|2010.4|2004.4|4
1752538800000|2025-07-15 00:20:00|2011.1|2005.1|2010.6|2004.6|2011.1|2005.1|2010.6|2004.6|3
1752539100000|2025-07-15 00:25:00|2010.5|2004.5|2010.4|2004.4|2010.6|2004.6|2010.4|2004.4|6
1752539400000|2025-07-15 00:30:00|2010.1|2004.1|2009.4|2003.4|2010.3|2004.3|2009.4|2003.4|4
1752539700000|2025-07-15 00:35:00|2009.6|2003.6|2009.6|2003.6|2009.6|2003.6|2009.4|2003.4|4
1752540000000|2025-07-15 00:40:00|2009.4|2003.4|2009.6|2003.6|2009.6|2003.6|2009.4|2003.4|3
1752540900000|2025-07-15 00:55:00|2009.5|2003.5|2009.5|2003.5|2009.5|2003.5|2009.5|2003.5|1
1752541200000|2025-07-15 01:00:00|2009.3|2003.3|2007.9|2001.9|2009.3|2003.3|2007.5|2001.5|84
1752541500000|2025-07-15 01:05:00|2008.1|2002.1|2005.5|1999.5|2008.8|2002.8|2004.6|1998.6|85
1752541800000|2025-07-15 01:10:00|2005.4|1999.4|2006.6|2000.6|2006.9|2000.9|2005.4|1999.4|36
1752542100000|2025-07-15 01:15:00|2006.5|2000.5|2006|2000|2006.5|2000.5|2005.8|1999.8|18
1752542400000|2025-07-15 01:20:00|2005.9|1999.9|2005.5|1999.5|2005.9|1999.9|2005.5|1999.5|9
1752542700000|2025-07-15 01:25:00|2005.4|1999.4|2004.9|1998.9|2005.4|1999.4|2004.9|1998.9|3
1752543000000|2025-07-15 01:30:00|2004.6|1998.6|2006|2000|2006.9|2000.9|2004.6|1998.6|18
1752543300000|2025-07-15 01:35:00|2005.8|1999.8|2006.5|2000.5|2006.5|2000.5|2005.5|1999.5|43
1752543600000|2025-07-15 01:40:00|2006.8|2000.8|2006.4|2000.4|2006.9|2000.9|2005.8|1999.8|25
1752543900000|2025-07-15 01:45:00|2006.6|2000.6|2007.4|2001.4|2007.6|2001.6|2006|2000|52
1752544200000|2025-07-15 01:50:00|2007.6|2001.6|2006.5|2000.5|2007.6|2001.6|2006.1|2000.1|22
1752544500000|2025-07-15 01:55:00|2006.8|2000.8|2005.6|1999.6|2007|2001|2005.6|1999.6|36
1752544800000|2025-07-15 02:00:00|2005.8|1999.8|2006.4|2000.4|2006.6|2000.6|2005.4|1999.4|49
1752545100000|2025-07-15 02:05:00|2006.6|2000.6|2006|2000|2006.6|2000.6|2005.9|1999.9|25
1752545400000|2025-07-15 02:10:00|2005.9|1999.9|2005.1|1999.1|2006.1|2000.1|2005.1|1999.1|20
1752545700000|2025-07-15 02:15:00|2004.9|1998.9|2003.9|1997.9|2005|1999|2003.8|1997.8|19
1752546000000|2025-07-15 02:20:00|2003.4|1997.4|1999.8|1993.8|2003.8|1997.8|1996.8|1990.8|39
1752546300000|2025-07-15 02:25:00|1999.6|1993.6|1999.8|1993.8|1999.8|1993.8|1999.1|1993.1|4
1752546600000|2025-07-15 02:30:00|2000|1994|1998.4|1992.4|2000.6|1994.6|1998.4|1992.4|30
1752546900000|2025-07-15 02:35:00|1998.6|1992.6|1997.8|1991.8|1998.6|1992.6|1997.6|1991.6|6
1752547200000|2025-07-15 02:40:00|1996.9|1990.9|1996.6|1990.6|1998.1|1992.1|1996.4|1990.4|44
1752547500000|2025-07-15 02:45:00|1996.4|1990.4|1996.6|1990.6|1998.4|1992.4|1996.4|1990.4|59
1752547800000|2025-07-15 02:50:00|1996.9|1990.9|1998.6|1992.6|1998.9|1992.9|1996.6|1990.6|55
1752548100000|2025-07-15 02:55:00|1998.4|1992.4|1997.8|1991.8|1998.5|1992.5|1997.8|1991.8|32
1752548400000|2025-07-15 03:00:00|1997.9|1991.9|1997.5|1991.5|1997.9|1991.9|1997.1|1991.1|29
1752548700000|2025-07-15 03:05:00|1997.9|1991.9|1997.6|1991.6|1997.9|1991.9|1997.5|1991.5|4
1752549000000|2025-07-15 03:10:00|1997.8|1991.8|1998.1|1992.1|1998.6|1992.6|1997.5|1991.5|15
1752549300000|2025-07-15 03:15:00|1997.9|1991.9|1996.1|1990.1|1998.1|1992.1|1995.9|1989.9|33
1752549600000|2025-07-15 03:20:00|1995.9|1989.9|1996.4|1990.4|1997.1|1991.1|1995.6|1989.6|23
1752549900000|2025-07-15 03:25:00|1996.3|1990.3|1995.6|1989.6|1996.5|1990.5|1995.6|1989.6|18
1752550800000|2025-07-15 03:40:00|1995.9|1989.9|1995.9|1989.9|1995.9|1989.9|1995.6|1989.6|3
1752551100000|2025-07-15 03:45:00|1995.6|1989.6|1995.9|1989.9|1995.9|1989.9|1995.6|1989.6|2
1752551700000|2025-07-15 03:55:00|1995.8|1989.8|1996.3|1990.3|1996.3|1990.3|1995.5|1989.5|13
1752552300000|2025-07-15 04:05:00|1996|1990|1996|1990|1996|1990|1996|1990|1
1752552600000|2025-07-15 04:10:00|1996.3|1990.3|1996.3|1990.3|1996.3|1990.3|1996.1|1990.1|5
1752552900000|2025-07-15 04:15:00|1996.1|1990.1|1996.3|1990.3|1996.6|1990.6|1996.1|1990.1|3
1752553200000|2025-07-15 04:20:00|1996.6|1990.6|1996.3|1990.3|1996.6|1990.6|1996|1990|15
1752553500000|2025-07-15 04:25:00|1996.1|1990.1|1995.6|1989.6|1996.1|1990.1|1995.6|1989.6|3
1752553800000|2025-07-15 04:30:00|1995.8|1989.8|1995.5|1989.5|1996.1|1990.1|1995.5|1989.5|5
1752554100000|2025-07-15 04:35:00|1995.4|1989.4|1995.5|1989.5|1995.6|1989.6|1995.4|1989.4|8
1752554400000|2025-07-15 04:40:00|1995.4|1989.4|1995.5|1989.5|1995.5|1989.5|1995.4|1989.4|2
1752554700000|2025-07-15 04:45:00|1995.6|1989.6|1995.8|1989.8|1995.9|1989.9|1995.5|1989.5|7
1752555000000|2025-07-15 04:50:00|1995.9|1989.9|1995.6|1989.6|1996.3|1990.3|1995.6|1989.6|8
1752555300000|2025-07-15 04:55:00|1995.5|1989.5|1994.9|1988.9|1995.5|1989.5|1994.9|1988.9|5
1752555600000|2025-07-15 05:00:00|1994.1|1988.1|1995.3|1989.3|1995.6|1989.6|1993.8|1987.8|14
1752555900000|2025-07-15 05:05:00|1995|1989|1994.8|1988.8|1995|1989|1994.6|1988.6|3
1752556200000|2025-07-15 05:10:00|1994.6|1988.6|1995|1989|1995|1989|1994.6|1988.6|6
1752556500000|2025-07-15 05:15:00|1994.9|1988.9|1994.4|1988.4|1995.1|1989.1|1994.4|1988.4|15
1752556800000|2025-07-15 05:20:00|1993.4|1987.4|1992.8|1986.8|1994.1|1988.1|1992.8|1986.8|6
1752557100000|2025-07-15 05:25:00|1991.4|1985.4|1993|1987|1993.1|1987.1|1991.4|1985.4|9
1752557400000|2025-07-15 05:30:00|1993.6|1987.6|1993.4|1987.4|1993.9|1987.9|1993|1987|42
1752557700000|2025-07-15 05:35:00|1993.5|1987.5|1993.5|1987.5|1994|1988|1993.3|1987.3|16
1752558000000|2025-07-15 05:40:00|1993.4|1987.4|1993.4|1987.4|1993.6|1987.6|1993.1|1987.1|15
1752558300000|2025-07-15 05:45:00|1993.5|1987.5|1993.5|1987.5|1993.6|1987.6|1993.1|1987.1|12
1752558600000|2025-07-15 05:50:00|1993.6|1987.6|1994.1|1988.1|1994.6|1988.6|1993.6|1987.6|19
1752558900000|2025-07-15 05:55:00|1994.3|1988.3|1993.6|1987.6|1995.3|1989.3|1993.6|1987.6|58
1752559200000|2025-07-15 06:00:00|1993.9|1987.9|1994.1|1988.1|1994.3|1988.3|1993.4|1987.4|10
1752559500000|2025-07-15 06:05:00|1993.9|1987.9|1993.8|1987.8|1993.9|1987.9|1993.6|1987.6|8
1752559800000|2025-07-15 06:10:00|1993.6|1987.6|1993.6|1987.6|1994.3|1988.3|1993.6|1987.6|14
1752560100000|2025-07-15 06:15:00|1993.9|1987.9|1992.9|1986.9|1994.4|1988.4|1992.6|1986.6|25
1752560400000|2025-07-15 06:20:00|1993.1|1987.1|1993.6|1987.6|1993.9|1987.9|1993.1|1987.1|10
1752560700000|2025-07-15 06:25:00|1993.8|1987.8|1993.9|1987.9|1993.9|1987.9|1993.4|1987.4|4
1752561000000|2025-07-15 06:30:00|1993.8|1987.8|1994.3|1988.3|1994.6|1988.6|1993.8|1987.8|11
1752561300000|2025-07-15 06:35:00|1994|1988|1993.6|1987.6|1994.4|1988.4|1993.6|1987.6|20
1752561600000|2025-07-15 06:40:00|1993.9|1987.9|1993.5|1987.5|1994.3|1988.3|1993.4|1987.4|17
1752561900000|2025-07-15 06:45:00|1993.4|1987.4|1993.9|1987.9|1993.9|1987.9|1993.3|1987.3|15
1752562200000|2025-07-15 06:50:00|1993.6|1987.6|1991.6|1985.6|1994.1|1988.1|1991.4|1985.4|31
1752562500000|2025-07-15 06:55:00|1991.9|1985.9|1991.8|1985.8|1992.5|1986.5|1991.4|1985.4|21
1752562800000|2025-07-15 07:00:00|1991.5|1985.5|1992.5|1986.5|1992.9|1986.9|1991.1|1985.1|48
1752563100000|2025-07-15 07:05:00|1992.8|1986.8|1992.5|1986.5|1993.3|1987.3|1992|1986|45
1752563400000|2025-07-15 07:10:00|1992.8|1986.8|1989.3|1983.3|1992.9|1986.9|1988.8|1982.8|42
1752563700000|2025-07-15 07:15:00|1989.1|1983.1|1988.6|1982.6|1990|1984|1988.4|1982.4|28
1752564000000|2025-07-15 07:20:00|1988.8|1982.8|1989|1983|1989.5|1983.5|1988.4|1982.4|34
1752564300000|2025-07-15 07:25:00|1988.9|1982.9|1990.5|1984.5|1991.1|1985.1|1988.9|1982.9|47
1752564600000|2025-07-15 07:30:00|1990.8|1984.8|1990.3|1984.3|1991|1985|1988.5|1982.5|34
1752564900000|2025-07-15 07:35:00|1990.5|1984.5|1990.8|1984.8|1991.5|1985.5|1988.8|1982.8|54
1752565200000|2025-07-15 07:40:00|1991|1985|1990.5|1984.5|1991.3|1985.3|1990.3|1984.3|29
1752565500000|2025-07-15 07:45:00|1990.4|1984.4|1991.3|1985.3|1992.6|1986.6|1990.4|1984.4|41
1752565800000|2025-07-15 07:50:00|1991.8|1985.8|1992.8|1986.8|1993.5|1987.5|1990.9|1984.9|44
1752566100000|2025-07-15 07:55:00|1992.5|1986.5|1992.4|1986.4|1994.3|1988.3|1992.3|1986.3|45
1752566400000|2025-07-15 08:00:00|1992.1|1986.1|1991.8|1985.8|1992.1|1986.1|1990|1984|62
1752566700000|2025-07-15 08:05:00|1991.9|1985.9|1994.8|1988.8|1995.6|1989.6|1991.9|1985.9|42
1752567000000|2025-07-15 08:10:00|1995|1989|1993.6|1987.6|1995.1|1989.1|1993.6|1987.6|20
1752567300000|2025-07-15 08:15:00|1993.8|1987.8|1997|1991|1997.3|1991.3|1993.8|1987.8|47
1752567600000|2025-07-15 08:20:00|1996.8|1990.8|1995.9|1989.9|1996.8|1990.8|1995.5|1989.5|34
1752567900000|2025-07-15 08:25:00|1995.8|1989.8|1995.9|1989.9|1996.1|1990.1|1995.8|1989.8|21
1752568200000|2025-07-15 08:30:00|1995.8|1989.8|1996.3|1990.3|1997|1991|1995.8|1989.8|24
1752568500000|2025-07-15 08:35:00|1996.8|1990.8|1997|1991|1997.5|1991.5|1996|1990|27
1752568800000|2025-07-15 08:40:00|1996.8|1990.8|1996.5|1990.5|1996.8|1990.8|1995.9|1989.9|16
1752569100000|2025-07-15 08:45:00|1996.8|1990.8|1996.5|1990.5|1997.3|1991.3|1996.5|1990.5|8
1752569400000|2025-07-15 08:50:00|1996.3|1990.3|1996|1990|1996.3|1990.3|1995.8|1989.8|12
1752569700000|2025-07-15 08:55:00|1995.8|1989.8|1996.3|1990.3|1996.3|1990.3|1995.8|1989.8|15
1752570000000|2025-07-15 09:00:00|1996.1|1990.1|1996|1990|1996.1|1990.1|1995.4|1989.4|17
1752570300000|2025-07-15 09:05:00|1995.8|1989.8|1995.5|1989.5|1996|1990|1994.8|1988.8|10
1752570600000|2025-07-15 09:10:00|1995.3|1989.3|1995|1989|1995.3|1989.3|1994.8|1988.8|15
1752570900000|2025-07-15 09:15:00|1994.8|1988.8|1996.5|1990.5|1996.8|1990.8|1994.8|1988.8|24
1752571200000|2025-07-15 09:20:00|1996.3|1990.3|1995.3|1989.3|1996.3|1990.3|1995.3|1989.3|13
1752571500000|2025-07-15 09:25:00|1995.1|1989.1|1995|1989|1995.3|1989.3|1994.8|1988.8|18
1752571800000|2025-07-15 09:30:00|1994.8|1988.8|1995.1|1989.1|1995.1|1989.1|1994.8|1988.8|11
1752572100000|2025-07-15 09:35:00|1995.3|1989.3|1995.5|1989.5|1996.3|1990.3|1995.3|1989.3|13
1752572400000|2025-07-15 09:40:00|1995.8|1989.8|1995.5|1989.5|1996.3|1990.3|1995.5|1989.5|12
1752572700000|2025-07-15 09:45:00|1995.3|1989.3|1995.1|1989.1|1995.8|1989.8|1994.9|1988.9|9
1752573000000|2025-07-15 09:50:00|1995|1989|1995.3|1989.3|1995.3|1989.3|1994.8|1988.8|10
1752573300000|2025-07-15 09:55:00|1995.1|1989.1|1994.8|1988.8|1995.3|1989.3|1994.8|1988.8|8
1752573600000|2025-07-15 10:00:00|1995|1989|1997.3|1991.3|1997.3|1991.3|1995|1989|18
1752573900000|2025-07-15 10:05:00|1997|1991|2001.6|1995.6|2001.6|1995.6|1996.8|1990.8|38
1752574200000|2025-07-15 10:10:00|2001.4|1995.4|2001.8|1995.8|2002.1|1996.1|1999.8|1993.8|34
1752574500000|2025-07-15 10:15:00|2001.9|1995.9|1998.5|1992.5|2001.9|1995.9|1998.5|1992.5|43
1752574800000|2025-07-15 10:20:00|1998.8|1992.8|1997|1991|1998.8|1992.8|1997|1991|28
1752575100000|2025-07-15 10:25:00|1997.1|1991.1|1997.8|1991.8|1998.3|1992.3|1997.1|1991.1|23
1752575400000|2025-07-15 10:30:00|1997.6|1991.6|1998.5|1992.5|1999.1|1993.1|1997.3|1991.3|22
1752575700000|2025-07-15 10:35:00|1998.8|1992.8|1998.3|1992.3|1998.8|1992.8|1997.8|1991.8|19
1752576000000|2025-07-15 10:40:00|1998.1|1992.1|1998.3|1992.3|1998.3|1992.3|1997.1|1991.1|23
1752576300000|2025-07-15 10:45:00|1998|1992|1997.8|1991.8|1998|1992|1997.4|1991.4|12
1752576600000|2025-07-15 10:50:00|1997.5|1991.5|1995.8|1989.8|1997.5|1991.5|1995.4|1989.4|17
1752576900000|2025-07-15 10:55:00|1995.6|1989.6|1995.8|1989.8|1996|1990|1995.5|1989.5|11
1752577200000|2025-07-15 11:00:00|1995.5|1989.5|1996.3|1990.3|1997|1991|1995.3|1989.3|14
1752577500000|2025-07-15 11:05:00|1996.1|1990.1|1996.5|1990.5|1996.5|1990.5|1995.8|1989.8|6
1752577800000|2025-07-15 11:10:00|1997.3|1991.3|1999|1993|1999.4|1993.4|1996|1990|24
1752578100000|2025-07-15 11:15:00|1998.8|1992.8|1997.8|1991.8|1998.8|1992.8|1997.8|1991.8|9
1752578400000|2025-07-15 11:20:00|1997.6|1991.6|1996.9|1990.9|1997.8|1991.8|1996.9|1990.9|6
1752578700000|2025-07-15 11:25:00|1996.8|1990.8|1997.3|1991.3|1997.6|1991.6|1996.5|1990.5|10
1752579000000|2025-07-15 11:30:00|1997|1991|1996.5|1990.5|1998|1992|1996.3|1990.3|23
1752579300000|2025-07-15 11:35:00|1996.3|1990.3|1997.6|1991.6|1998.3|1992.3|1996.3|1990.3|18
1752579600000|2025-07-15 11:40:00|1998.3|1992.3|1998.3|1992.3|1999.5|1993.5|1998.3|1992.3|17
1752579900000|2025-07-15 11:45:00|1998.1|1992.1|1996.8|1990.8|1998.1|1992.1|1996.8|1990.8|20
1752580200000|2025-07-15 11:50:00|1996.5|1990.5|1997.6|1991.6|1997.9|1991.9|1996|1990|17
1752580500000|2025-07-15 11:55:00|1997.5|1991.5|1996.5|1990.5|1998|1992|1996.3|1990.3|19
1752580800000|2025-07-15 12:00:00|1996.6|1990.6|1996.8|1990.8|1996.8|1990.8|1995.4|1989.4|13
1752581100000|2025-07-15 12:05:00|1996.4|1990.4|1996.5|1990.5|1996.5|1990.5|1995.5|1989.5|13
1752581400000|2025-07-15 12:10:00|1996.3|1990.3|1996.8|1990.8|1996.8|1990.8|1996.3|1990.3|3
1752581700000|2025-07-15 12:15:00|1996.5|1990.5|1996.3|1990.3|1996.8|1990.8|1995.4|1989.4|20
1752582000000|2025-07-15 12:20:00|1996.5|1990.5|1996.5|1990.5|1997|1991|1996.5|1990.5|10
1752582300000|2025-07-15 12:25:00|1996.4|1990.4|1996.9|1990.9|1997|1991|1996.3|1990.3|12
1752582600000|2025-07-15 12:30:00|1997.1|1991.1|1996.9|1990.9|1998.1|1992.1|1996.8|1990.8|27
1752582900000|2025-07-15 12:35:00|1996.8|1990.8|1996.6|1990.6|1996.8|1990.8|1996|1990|13
1752583200000|2025-07-15 12:40:00|1996.5|1990.5|1996.4|1990.4|1996.8|1990.8|1996.3|1990.3|6
1752583500000|2025-07-15 12:45:00|1996.3|1990.3|1996|1990|1996.3|1990.3|1995.5|1989.5|13
1752583800000|2025-07-15 12:50:00|1996.1|1990.1|1996.4|1990.4|1996.4|1990.4|1995.8|1989.8|9
1752584100000|2025-07-15 12:55:00|1996.3|1990.3|1996.3|1990.3|1996.5|1990.5|1995.5|1989.5|12
1752584400000|2025-07-15 13:00:00|1996|1990|1994.8|1988.8|1996|1990|1992.3|1986.3|81
1752584700000|2025-07-15 13:05:00|1995|1989|1994.6|1988.6|1995.5|1989.5|1993.9|1987.9|39
1752585000000|2025-07-15 13:10:00|1994.4|1988.4|1995.3|1989.3|1995.5|1989.5|1994.3|1988.3|19
1752585300000|2025-07-15 13:15:00|1995|1989|1994.5|1988.5|1995.8|1989.8|1994.3|1988.3|53
1752585600000|2025-07-15 13:20:00|1994.8|1988.8|1994.1|1988.1|1994.8|1988.8|1993.5|1987.5|21
1752585900000|2025-07-15 13:25:00|1993.9|1987.9|1991.5|1985.5|1993.9|1987.9|1990.8|1984.8|44
1752586200000|2025-07-15 13:30:00|1991.3|1985.3|1990.3|1984.3|1992.3|1986.3|1989.8|1983.8|50
1752586500000|2025-07-15 13:35:00|1990.1|1984.1|1989.4|1983.4|1990.3|1984.3|1988.8|1982.8|32
1752586800000|2025-07-15 13:40:00|1989.3|1983.3|1991|1985|1991.1|1985.1|1989.3|1983.3|30
1752587100000|2025-07-15 13:45:00|1991.3|1985.3|1990.8|1984.8|1991.3|1985.3|1989.5|1983.5|51
1752587400000|2025-07-15 13:50:00|1990.6|1984.6|1990.5|1984.5|1991.3|1985.3|1990|1984|17
1752587700000|2025-07-15 13:55:00|1990.6|1984.6|1990.3|1984.3|1990.8|1984.8|1989.5|1983.5|27
1752588000000|2025-07-15 14:00:00|1990|1984|1991.3|1985.3|1991.3|1985.3|1990|1984|28
1752588300000|2025-07-15 14:05:00|1991|1985|1991.3|1985.3|1991.5|1985.5|1990.8|1984.8|25
1752588600000|2025-07-15 14:10:00|1991|1985|1991.5|1985.5|1991.5|1985.5|1990.6|1984.6|33
1752588900000|2025-07-15 14:15:00|1991.3|1985.3|1990.6|1984.6|1991.3|1985.3|1990.6|1984.6|17
1752589200000|2025-07-15 14:20:00|1990.8|1984.8|1990.8|1984.8|1990.8|1984.8|1990.3|1984.3|15
1752589500000|2025-07-15 14:25:00|1990.5|1984.5|1990.3|1984.3|1990.5|1984.5|1989.8|1983.8|14
1752589800000|2025-07-15 14:30:00|1990|1984|1990.1|1984.1|1990.3|1984.3|1989.5|1983.5|13
1752590100000|2025-07-15 14:35:00|1990|1984|1989.3|1983.3|1990.1|1984.1|1989.3|1983.3|28
1752590400000|2025-07-15 14:40:00|1989.1|1983.1|1988.9|1982.9|1989.4|1983.4|1988.3|1982.3|16
1752590700000|2025-07-15 14:45:00|1989.1|1983.1|1988.9|1982.9|1989.6|1983.6|1988.8|1982.8|13
1752591000000|2025-07-15 14:50:00|1989.3|1983.3|1989.5|1983.5|1989.8|1983.8|1988.9|1982.9|7
1752591300000|2025-07-15 14:55:00|1989.8|1983.8|1990.5|1984.5|1991|1985|1989.8|1983.8|17
1752591600000|2025-07-15 15:00:00|1990.8|1984.8|1993|1987|1993.4|1987.4|1990.3|1984.3|45
1752591900000|2025-07-15 15:05:00|1992.9|1986.9|1994|1988|1994.6|1988.6|1992.8|1986.8|40
1752592200000|2025-07-15 15:10:00|1994.3|1988.3|1993.9|1987.9|1995|1989|1993.9|1987.9|28
1752592500000|2025-07-15 15:15:00|1994.1|1988.1|1993|1987|1994.1|1988.1|1993|1987|33
1752592800000|2025-07-15 15:20:00|1993.3|1987.3|1993|1987|1993.3|1987.3|1993|1987|5
1752593100000|2025-07-15 15:25:00|1992.8|1986.8|1994.9|1988.9|1994.9|1988.9|1992.8|1986.8|19
1752593400000|2025-07-15 15:30:00|1994.4|1988.4|1993.8|1987.8|1994.8|1988.8|1993.5|1987.5|20
1752593700000|2025-07-15 15:35:00|1993.5|1987.5|1993.3|1987.3|1994|1988|1992.5|1986.5|42
1752594000000|2025-07-15 15:40:00|1993.5|1987.5|1995.5|1989.5|1996.3|1990.3|1993.5|1987.5|40
1752594300000|2025-07-15 15:45:00|1995.4|1989.4|1999.9|1993.9|2000|1994|1995.1|1989.1|67
1752594600000|2025-07-15 15:50:00|2000|1994|2001.8|1995.8|2001.8|1995.8|2000|1994|41
1752594900000|2025-07-15 15:55:00|2001.6|1995.6|2001|1995|2001.6|1995.6|1996.9|1990.9|99
1752595200000|2025-07-15 16:00:00|2001.1|1995.1|2003.5|1997.5|2003.8|1997.8|2001.1|1995.1|48
1752595500000|2025-07-15 16:05:00|2003.3|1997.3|2001.8|1995.8|2003.3|1997.3|2001.8|1995.8|20
1752595800000|2025-07-15 16:10:00|2001.5|1995.5|2001.3|1995.3|2002.4|1996.4|2000.6|1994.6|30
1752596100000|2025-07-15 16:15:00|2001|1995|2001.8|1995.8|2001.8|1995.8|2001|1995|44
1752596400000|2025-07-15 16:20:00|2001.5|1995.5|2001.8|1995.8|2001.9|1995.9|2001.5|1995.5|7
1752596700000|2025-07-15 16:25:00|2001.3|1995.3|2002|1996|2002|1996|2001|1995|23
1752597000000|2025-07-15 16:30:00|2002.3|1996.3|2002.5|1996.5|2003.4|1997.4|2001.6|1995.6|36
1752597300000|2025-07-15 16:35:00|2002.8|1996.8|2003|1997|2003.8|1997.8|2002.5|1996.5|23
1752597600000|2025-07-15 16:40:00|2002.8|1996.8|2003.3|1997.3|2003.3|1997.3|2002.8|1996.8|4
1752598200000|2025-07-15 16:50:00|2003.5|1997.5|2003.5|1997.5|2003.5|1997.5|2003.5|1997.5|1
1752598500000|2025-07-15 16:55:00|2003.6|1997.6|2003.8|1997.8|2003.9|1997.9|2003.5|1997.5|16
1752598800000|2025-07-15 17:00:00|2003.5|1997.5|2003.5|1997.5|2003.5|1997.5|2003.5|1997.5|1
1752599100000|2025-07-15 17:05:00|2003.4|1997.4|2003.4|1997.4|2003.4|1997.4|2003.4|1997.4|1
1752599400000|2025-07-15 17:10:00|2003.5|1997.5|2003.5|1997.5|2003.6|1997.6|2003.4|1997.4|5
1752600000000|2025-07-15 17:20:00|2003.6|1997.6|2003.8|1997.8|2003.8|1997.8|2003.6|1997.6|2
1752600300000|2025-07-15 17:25:00|2003.6|1997.6|2003.9|1997.9|2003.9|1997.9|2003.6|1997.6|5
1752600600000|2025-07-15 17:30:00|2004|1998|2003.6|1997.6|2004|1998|2003.6|1997.6|3
1752600900000|2025-07-15 17:35:00|2003.4|1997.4|2003.6|1997.6|2003.6|1997.6|2003.4|1997.4|3
1752601200000|2025-07-15 17:40:00|2003.8|1997.8|2005.1|1999.1|2005.1|1999.1|2003.8|1997.8|17
1752601500000|2025-07-15 17:45:00|2005|1999|2004.9|1998.9|2005|1999|2004.9|1998.9|2
1752601800000|2025-07-15 17:50:00|2005.1|1999.1|2005|1999|2005.4|1999.4|2005|1999|3
1752602100000|2025-07-15 17:55:00|2005.3|1999.3|2011.5|1992.8|2012|1999.4|2005.3|1992.8|6
1752624000000|2025-07-16 00:00:00|1998|1992|1995.8|1989.8|1998.1|1992.1|1995.8|1989.8|13
1752624300000|2025-07-16 00:05:00|1995.9|1989.9|1994.5|1988.5|1996.9|1990.9|1994.5|1988.5|17
1752624600000|2025-07-16 00:10:00|1994.6|1988.6|1994.1|1988.1|1994.9|1988.9|1993.8|1987.8|12
1752624900000|2025-07-16 00:15:00|1993.9|1987.9|1993.1|1987.1|1994.1|1988.1|1992.6|1986.6|9
1752625200000|2025-07-16 00:20:00|1992.9|1986.9|1991.6|1985.6|1992.9|1986.9|1991.6|1985.6|7
1752625500000|2025-07-16 00:25:00|1991.8|1985.8|1992.9|1986.9|1993.5|1987.5|1991.5|1985.5|16
1752625800000|2025-07-16 00:30:00|1993.1|1987.1|1992.9|1986.9|1993.1|1987.1|1992.6|1986.6|6
1752626100000|2025-07-16 00:35:00|1992.6|1986.6|1991.9|1985.9|1992.6|1986.6|1991.9|1985.9|14
1752626400000|2025-07-16 00:40:00|1991.8|1985.8|1991.9|1985.9|1991.9|1985.9|1991.1|1985.1|13
1752626700000|2025-07-16 00:45:00|1992|1986|1992.4|1986.4|1992.4|1986.4|1991.1|1985.1|9
1752627000000|2025-07-16 00:50:00|1992.3|1986.3|1992.3|1986.3|1992.4|1986.4|1992.3|1986.3|3
1752627300000|2025-07-16 00:55:00|1992.4|1986.4|1993.5|1987.5|1994.3|1988.3|1991.9|1985.9|21
1752627600000|2025-07-16 01:00:00|1994|1988|1993.1|1987.1|1995.6|1989.6|1993.1|1987.1|32
1752627900000|2025-07-16 01:05:00|1993|1987|1992.4|1986.4|1993.1|1987.1|1992.1|1986.1|35
1752628200000|2025-07-16 01:10:00|1992.3|1986.3|1991.4|1985.4|1992.4|1986.4|1991.3|1985.3|13
1752628500000|2025-07-16 01:15:00|1991.6|1985.6|1991.9|1985.9|1992.1|1986.1|1991.1|1985.1|15
1752628800000|2025-07-16 01:20:00|1991.8|1985.8|1993|1987|1993.3|1987.3|1991.5|1985.5|32
1752629100000|2025-07-16 01:25:00|1992.6|1986.6|1992.9|1986.9|1993.4|1987.4|1991.6|1985.6|17
1752629400000|2025-07-16 01:30:00|1992.8|1986.8|1993.6|1987.6|1993.9|1987.9|1992.8|1986.8|16
1752629700000|2025-07-16 01:35:00|1993.8|1987.8|1992.5|1986.5|1994.4|1988.4|1992.5|1986.5|29
1752630000000|2025-07-16 01:40:00|1992.3|1986.3|1993.9|1987.9|1993.9|1987.9|1991.5|1985.5|20
1752630300000|2025-07-16 01:45:00|1994.1|1988.1|1995.1|1989.1|1995.1|1989.1|1993.4|1987.4|38
1752630600000|2025-07-16 01:50:00|1995.5|1989.5|1994.5|1988.5|1996.1|1990.1|1994.5|1988.5|27
1752630900000|2025-07-16 01:55:00|1994.4|1988.4|1994.3|1988.3|1995.3|1989.3|1994.3|1988.3|10
1752631200000|2025-07-16 02:00:00|1994.1|1988.1|1993.9|1987.9|1994.1|1988.1|1993.3|1987.3|16
1752631500000|2025-07-16 02:05:00|1993.6|1987.6|1993.5|1987.5|1994.1|1988.1|1993.4|1987.4|50
1752631800000|2025-07-16 02:10:00|1993.4|1987.4|1992.9|1986.9|1993.4|1987.4|1992.6|1986.6|10
1752632100000|2025-07-16 02:15:00|1993|1987|1991.9|1985.9|1993|1987|1991.9|1985.9|9
1752632400000|2025-07-16 02:20:00|1991.8|1985.8|1992.9|1986.9|1992.9|1986.9|1991.8|1985.8|5
1752632700000|2025-07-16 02:25:00|1992.5|1986.5|1992.6|1986.6|1992.6|1986.6|1992.5|1986.5|2
1752633000000|2025-07-16 02:30:00|1993|1987|1993|1987|1993.4|1987.4|1992.8|1986.8|20
1752633300000|2025-07-16 02:35:00|1993.3|1987.3|1992.9|1986.9|1993.3|1987.3|1992.6|1986.6|12
1752633600000|2025-07-16 02:40:00|1992.6|1986.6|1992.6|1986.6|1992.9|1986.9|1992.5|1986.5|14
1752633900000|2025-07-16 02:45:00|1992.4|1986.4|1992|1986|1992.4|1986.4|1992|1986|2
1752634200000|2025-07-16 02:50:00|1992.1|1986.1|1992.1|1986.1|1992.1|1986.1|1992|1986|5
1752634500000|2025-07-16 02:55:00|1991.9|1985.9|1992.6|1986.6|1992.9|1986.9|1991.9|1985.9|6
1752634800000|2025-07-16 03:00:00|1992.3|1986.3|1993|1987|1993.1|1987.1|1992.3|1986.3|5
1752635100000|2025-07-16 03:05:00|1992.9|1986.9|1992.6|1986.6|1992.9|1986.9|1992.6|1986.6|33
1752635400000|2025-07-16 03:10:00|1992.8|1986.8|1993.5|1987.5|1993.6|1987.6|1992.8|1986.8|6
1752635700000|2025-07-16 03:15:00|1993.3|1987.3|1992.8|1986.8|1993.4|1987.4|1992.5|1986.5|23
1752636000000|2025-07-16 03:20:00|1992.9|1986.9|1992.5|1986.5|1992.9|1986.9|1992.5|1986.5|3
1752636300000|2025-07-16 03:25:00|1992.6|1986.6|1991.5|1985.5|1993|1987|1991.5|1985.5|30
1752636600000|2025-07-16 03:30:00|1991.8|1985.8|1991.6|1985.6|1991.9|1985.9|1990.5|1984.5|48
1752636900000|2025-07-16 03:35:00|1991.5|1985.5|1991.6|1985.6|1991.8|1985.8|1991.5|1985.5|5
1752637200000|2025-07-16 03:40:00|1991.5|1985.5|1991.5|1985.5|1991.5|1985.5|1991.5|1985.5|1
1752637800000|2025-07-16 03:50:00|1991.8|1985.8|1992.3|1986.3|1992.3|1986.3|1991.8|1985.8|3
1752638100000|2025-07-16 03:55:00|1992.6|1986.6|1993.3|1987.3|1993.3|1987.3|1992.6|1986.6|4
1752638700000|2025-07-16 04:05:00|1993.6|1987.6|1992.6|1986.6|1993.9|1987.9|1992.6|1986.6|8
1752639000000|2025-07-16 04:10:00|1992.9|1986.9|1992.8|1986.8|1992.9|1986.9|1992.6|1986.6|3
1752639300000|2025-07-16 04:15:00|1993.6|1987.6|1993.4|1987.4|1993.6|1987.6|1993.4|1987.4|2
1752639600000|2025-07-16 04:20:00|1993.1|1987.1|1993.3|1987.3|1993.3|1987.3|1993.1|1987.1|2
1752640200000|2025-07-16 04:30:00|1993.5|1987.5|1993.6|1987.6|1993.6|1987.6|1993.5|1987.5|2
1752640800000|2025-07-16 04:40:00|1993.9|1987.9|1993.9|1987.9|1994.1|1988.1|1993.9|1987.9|4
1752641100000|2025-07-16 04:45:00|1993.6|1987.6|1993|1987|1993.6|1987.6|1992.9|1986.9|7
1752641400000|2025-07-16 04:50:00|1993.1|1987.1|1993|1987|1993.1|1987.1|1992.6|1986.6|4
1752641700000|2025-07-16 04:55:00|1993.1|1987.1|1993|1987|1993.1|1987.1|1993|1987|2
1752642000000|2025-07-16 05:00:00|1993.1|1987.1|1992.9|1986.9|1993.3|1987.3|1992.8|1986.8|10
1752642300000|2025-07-16 05:05:00|1992.8|1986.8|1992.6|1986.6|1992.8|1986.8|1992.6|1986.6|2
1752642600000|2025-07-16 05:10:00|1992.5|1986.5|1992.5|1986.5|1992.5|1986.5|1992.4|1986.4|3
1752642900000|2025-07-16 05:15:00|1992.8|1986.8|1992.6|1986.6|1992.8|1986.8|1992.5|1986.5|9
1752643200000|2025-07-16 05:20:00|1992.5|1986.5|1992.5|1986.5|1992.8|1986.8|1992.5|1986.5|4
1752643500000|2025-07-16 05:25:00|1992.3|1986.3|1992.3|1986.3|1992.5|1986.5|1992.1|1986.1|5
1752643800000|2025-07-16 05:30:00|1992.1|1986.1|1992.3|1986.3|1992.4|1986.4|1992.1|1986.1|20
1752644100000|2025-07-16 05:35:00|1992.1|1986.1|1991.8|1985.8|1992.4|1986.4|1991.8|1985.8|14
1752644400000|2025-07-16 05:40:00|1991.6|1985.6|1991|1985|1991.6|1985.6|1990.8|1984.8|25
1752644700000|2025-07-16 05:45:00|1990.8|1984.8|1991.4|1985.4|1991.4|1985.4|1990.6|1984.6|23
1752645000000|2025-07-16 05:50:00|1991.5|1985.5|1991.9|1985.9|1992.1|1986.1|1991.1|1985.1|14
1752645300000|2025-07-16 05:55:00|1991.6|1985.6|1991.6|1985.6|1991.6|1985.6|1991.6|1985.6|1
1752645600000|2025-07-16 06:00:00|1991.9|1985.9|1991.6|1985.6|1992.1|1986.1|1991.6|1985.6|8
1752645900000|2025-07-16 06:05:00|1991.4|1985.4|1991.3|1985.3|1991.6|1985.6|1990.4|1984.4|19
1752646200000|2025-07-16 06:10:00|1991|1985|1990.9|1984.9|1991|1985|1990.5|1984.5|22
1752646500000|2025-07-16 06:15:00|1990.6|1984.6|1990.8|1984.8|1991.6|1985.6|1990.6|1984.6|39
1752646800000|2025-07-16 06:20:00|1990.6|1984.6|1991|1985|1991.3|1985.3|1990.6|1984.6|17
1752647100000|2025-07-16 06:25:00|1991.3|1985.3|1991.1|1985.1|1991.5|1985.5|1990.8|1984.8|32
1752647400000|2025-07-16 06:30:00|1991.3|1985.3|1990.6|1984.6|1991.4|1985.4|1989.9|1983.9|28
1752647700000|2025-07-16 06:35:00|1990.5|1984.5|1990.9|1984.9|1991.1|1985.1|1990.4|1984.4|9
1752648000000|2025-07-16 06:40:00|1990.8|1984.8|1990.4|1984.4|1991.3|1985.3|1989.4|1983.4|19
1752648300000|2025-07-16 06:45:00|1990.6|1984.6|1990.1|1984.1|1990.6|1984.6|1989.9|1983.9|12
1752648600000|2025-07-16 06:50:00|1989.9|1983.9|1988.9|1982.9|1990.1|1984.1|1988.9|1982.9|11
1752648900000|2025-07-16 06:55:00|1989.1|1983.1|1988.8|1982.8|1989.4|1983.4|1988.8|1982.8|9
1752649200000|2025-07-16 07:00:00|1989|1983|1989.3|1983.3|1990.3|1984.3|1988.8|1982.8|37
1752649500000|2025-07-16 07:05:00|1989.4|1983.4|1989.1|1983.1|1989.8|1983.8|1989|1983|15
1752649800000|2025-07-16 07:10:00|1989.3|1983.3|1989.5|1983.5|1991|1985|1989.3|1983.3|22
1752650100000|2025-07-16 07:15:00|1989.3|1983.3|1990.3|1984.3|1990.5|1984.5|1989.3|1983.3|23
1752650400000|2025-07-16 07:20:00|1990|1984|1989.3|1983.3|1990|1984|1989.3|1983.3|20
1752650700000|2025-07-16 07:25:00|1989.4|1983.4|1989.3|1983.3|1989.4|1983.4|1989.3|1983.3|2
1752651000000|2025-07-16 07:30:00|1989.4|1983.4|1989.3|1983.3|1989.8|1983.8|1989.3|1983.3|5
1752651300000|2025-07-16 07:35:00|1989.4|1983.4|1989.3|1983.3|1989.4|1983.4|1989.3|1983.3|2
1752652200000|2025-07-16 07:50:00|1989.4|1983.4|1989.3|1983.3|1989.6|1983.6|1988.9|1982.9|5
1752652500000|2025-07-16 07:55:00|1989|1983|1989.3|1983.3|1989.3|1983.3|1989|1983|5
1752652800000|2025-07-16 08:00:00|1989.1|1983.1|1989.3|1983.3|1989.9|1983.9|1985.6|1979.6|65
1752653100000|2025-07-16 08:05:00|1989.1|1983.1|1991.6|1985.6|1991.6|1985.6|1988.9|1982.9|49
1752653400000|2025-07-16 08:10:00|1992.1|1986.1|1993.8|1987.8|1996.5|1990.5|1991.5|1985.5|37
1752653700000|2025-07-16 08:15:00|1993.5|1987.5|1991.5|1985.5|1994.5|1988.5|1991.4|1985.4|44
1752654000000|2025-07-16 08:20:00|1991.3|1985.3|1991.3|1985.3|1991.5|1985.5|1990.1|1984.1|25
1752654300000|2025-07-16 08:25:00|1991.5|1985.5|1992.8|1986.8|1993.1|1987.1|1991.3|1985.3|23
1752654600000|2025-07-16 08:30:00|1992.5|1986.5|1991.5|1985.5|1992.5|1986.5|1991.1|1985.1|29
1752654900000|2025-07-16 08:35:00|1991.3|1985.3|1990.8|1984.8|1991.3|1985.3|1989.5|1983.5|20
1752655200000|2025-07-16 08:40:00|1990.6|1984.6|1990.3|1984.3|1990.6|1984.6|1989.5|1983.5|18
1752655500000|2025-07-16 08:45:00|1990|1984|1990.3|1984.3|1991|1985|1989.8|1983.8|12
1752655800000|2025-07-16 08:50:00|1990.5|1984.5|1989.8|1983.8|1991|1985|1989.8|1983.8|17
1752656100000|2025-07-16 08:55:00|1989.9|1983.9|1989.4|1983.4|1990.5|1984.5|1989.4|1983.4|22
1752656400000|2025-07-16 09:00:00|1989.3|1983.3|1989.3|1983.3|1989.3|1983.3|1988.8|1982.8|15
1752656700000|2025-07-16 09:05:00|1989|1983|1987.3|1981.3|1989.1|1983.1|1986.9|1980.9|16
1752657000000|2025-07-16 09:10:00|1987.1|1981.1|1986.3|1980.3|1987.1|1981.1|1984.3|1978.3|26
1752657300000|2025-07-16 09:15:00|1986.4|1980.4|1988|1982|1989.3|1983.3|1986|1980|39
1752657600000|2025-07-16 09:20:00|1987.8|1981.8|1987.3|1981.3|1988.5|1982.5|1987.3|1981.3|16
1752657900000|2025-07-16 09:25:00|1987.5|1981.5|1988.8|1982.8|1989.3|1983.3|1987.5|1981.5|16
1752658200000|2025-07-16 09:30:00|1988.6|1982.6|1988.5|1982.5|1988.6|1982.6|1987.9|1981.9|9
1752658500000|2025-07-16 09:35:00|1988.3|1982.3|1988.3|1982.3|1988.3|1982.3|1988|1982|5
1752658800000|2025-07-16 09:40:00|1988.5|1982.5|1988.8|1982.8|1988.8|1982.8|1988.3|1982.3|10
1752659100000|2025-07-16 09:45:00|1989|1983|1988.5|1982.5|1989.3|1983.3|1988.5|1982.5|11
1752659400000|2025-07-16 09:50:00|1988.6|1982.6|1988.8|1982.8|1989|1983|1988.6|1982.6|5
1752659700000|2025-07-16 09:55:00|1988.5|1982.5|1988|1982|1988.5|1982.5|1988|1982|5
1752660000000|2025-07-16 10:00:00|1987.8|1981.8|1987.4|1981.4|1987.8|1981.8|1987.3|1981.3|19
1752660300000|2025-07-16 10:05:00|1987.1|1981.1|1986.3|1980.3|1987.1|1981.1|1985.8|1979.8|18
1752660600000|2025-07-16 10:10:00|1986.1|1980.1|1986.3|1980.3|1986.3|1980.3|1986|1980|5
1752660900000|2025-07-16 10:15:00|1986.1|1980.1|1986.5|1980.5|1986.8|1980.8|1986|1980|9
1752661200000|2025-07-16 10:20:00|1986.8|1980.8|1986.8|1980.8|1986.8|1980.8|1986.8|1980.8|1
1752661500000|2025-07-16 10:25:00|1986.5|1980.5|1986.5|1980.5|1986.5|1980.5|1986.5|1980.5|1
1752661800000|2025-07-16 10:30:00|1986.6|1980.6|1986.3|1980.3|1986.6|1980.6|1986.3|1980.3|3
1752662100000|2025-07-16 10:35:00|1986.4|1980.4|1986.3|1980.3|1987|1981|1986.3|1980.3|6
1752663000000|2025-07-16 10:50:00|1986.4|1980.4|1986.3|1980.3|1986.9|1980.9|1986.3|1980.3|7
1752663600000|2025-07-16 11:00:00|1985.9|1979.9|1986.3|1980.3|1986.3|1980.3|1985.9|1979.9|5
1752663900000|2025-07-16 11:05:00|1986.4|1980.4|1986.3|1980.3|1987|1981|1986.3|1980.3|7
1752664500000|2025-07-16 11:15:00|1986.4|1980.4|1987.5|1981.5|1987.8|1981.8|1986.4|1980.4|15
1752664800000|2025-07-16 11:20:00|1987.4|1981.4|1986.8|1980.8|1987.4|1981.4|1986.8|1980.8|7
1752665100000|2025-07-16 11:25:00|1986.6|1980.6|1986.5|1980.5|1987|1981|1985.9|1979.9|15
1752665400000|2025-07-16 11:30:00|1986.3|1980.3|1985.9|1979.9|1986.3|1980.3|1985.8|1979.8|5
1752665700000|2025-07-16 11:35:00|1986|1980|1985.3|1979.3|1986|1980|1985.3|1979.3|7
1752666000000|2025-07-16 11:40:00|1985.4|1979.4|1985.3|1979.3|1985.4|1979.4|1985.3|1979.3|2
1752666300000|2025-07-16 11:45:00|1984.8|1978.8|1984.8|1978.8|1984.8|1978.8|1984.8|1978.8|1
1752666600000|2025-07-16 11:50:00|1985.3|1979.3|1985.4|1979.4|1986.4|1980.4|1985.3|1979.3|12
1752666900000|2025-07-16 11:55:00|1985.3|1979.3|1985.4|1979.4|1985.4|1979.4|1985.3|1979.3|4
1752667200000|2025-07-16 12:00:00|1985.3|1979.3|1984.8|1978.8|1985.3|1979.3|1984.3|1978.3|11
1752667800000|2025-07-16 12:10:00|1985.3|1979.3|1986.3|1980.3|1986.8|1980.8|1985.3|1979.3|15
1752668100000|2025-07-16 12:15:00|1985.9|1979.9|1985.3|1979.3|1985.9|1979.9|1985.1|1979.1|7
1752668400000|2025-07-16 12:20:00|1985.4|1979.4|1985.3|1979.3|1985.5|1979.5|1985|1979|14
1752668700000|2025-07-16 12:25:00|1985.5|1979.5|1984.4|1978.4|1985.9|1979.9|1984.4|1978.4|19
1752669000000|2025-07-16 12:30:00|1984.6|1978.6|1985.8|1979.8|1986.5|1980.5|1984.6|1978.6|30
1752669300000|2025-07-16 12:35:00|1985.5|1979.5|1985.3|1979.3|1985.8|1979.8|1985.3|1979.3|11
1752669600000|2025-07-16 12:40:00|1985.4|1979.4|1985.3|1979.3|1985.5|1979.5|1985.3|1979.3|4
1752669900000|2025-07-16 12:45:00|1985.1|1979.1|1984.8|1978.8|1985.1|1979.1|1984.3|1978.3|10
1752670200000|2025-07-16 12:50:00|1984.5|1978.5|1984.3|1978.3|1984.5|1978.5|1983.8|1977.8|9
1752670500000|2025-07-16 12:55:00|1984.5|1978.5|1985.1|1979.1|1985.6|1979.6|1984.3|1978.3|18
1752670800000|2025-07-16 13:00:00|1985|1979|1987.3|1981.3|1988.3|1982.3|1984.5|1978.5|105
1752671100000|2025-07-16 13:05:00|1987|1981|1987.3|1981.3|1988.3|1982.3|1985.8|1979.8|41
1752671400000|2025-07-16 13:10:00|1987.1|1981.1|1988.1|1982.1|1988.8|1982.8|1987|1981|55
1752671700000|2025-07-16 13:15:00|1988.3|1982.3|1990|1984|1990.3|1984.3|1988.3|1982.3|21
1752672000000|2025-07-16 13:20:00|1989.8|1983.8|1987.8|1981.8|1989.8|1983.8|1987|1981|28
1752672300000|2025-07-16 13:25:00|1988|1982|1988.8|1982.8|1988.9|1982.9|1988|1982|19
1752672600000|2025-07-16 13:30:00|1989|1983|1987.6|1981.6|1989.5|1983.5|1987.6|1981.6|27
1752672900000|2025-07-16 13:35:00|1987.8|1981.8|1987.3|1981.3|1988.5|1982.5|1987.3|1981.3|18
1752673200000|2025-07-16 13:40:00|1987.1|1981.1|1986.1|1980.1|1987.1|1981.1|1985.8|1979.8|24
1752673500000|2025-07-16 13:45:00|1986|1980|1986.1|1980.1|1987.3|1981.3|1986|1980|18
1752673800000|2025-07-16 13:50:00|1986|1980|1984|1978|1986.1|1980.1|1983.8|1977.8|59
1752674100000|2025-07-16 13:55:00|1984.1|1978.1|1983.8|1977.8|1984.1|1978.1|1983.5|1977.5|11
1752674400000|2025-07-16 14:00:00|1984|1978|1983|1977|1984.1|1978.1|1981.4|1975.4|39
1752674700000|2025-07-16 14:05:00|1982.9|1976.9|1981.8|1975.8|1982.9|1976.9|1981.8|1975.8|16
1752675000000|2025-07-16 14:10:00|1981.9|1975.9|1983.4|1977.4|1983.6|1977.6|1981.9|1975.9|38
1752675300000|2025-07-16 14:15:00|1983.8|1977.8|1982.5|1976.5|1983.8|1977.8|1982.3|1976.3|15
1752675600000|2025-07-16 14:20:00|1982.9|1976.9|1982.5|1976.5|1983.5|1977.5|1982.3|1976.3|19
1752675900000|2025-07-16 14:25:00|1982.4|1976.4|1982.4|1976.4|1982.6|1976.6|1982.3|1976.3|8
1752676200000|2025-07-16 14:30:00|1982.6|1976.6|1982.5|1976.5|1983.3|1977.3|1982|1976|32
1752676500000|2025-07-16 14:35:00|1982.6|1976.6|1982.8|1976.8|1983.3|1977.3|1982.5|1976.5|23
1752676800000|2025-07-16 14:40:00|1982.5|1976.5|1982.3|1976.3|1982.6|1976.6|1982.1|1976.1|10
1752677100000|2025-07-16 14:45:00|1982.5|1976.5|1979.9|1973.9|1982.6|1976.6|1979.9|1973.9|15
1752677400000|2025-07-16 14:50:00|1980|1974|1981|1975|1981.3|1975.3|1980|1974|23
1752677700000|2025-07-16 14:55:00|1981.3|1975.3|1981.3|1975.3|1982.9|1976.9|1980.9|1974.9|63
1752678000000|2025-07-16 15:00:00|1981.8|1975.8|1980.8|1974.8|1981.8|1975.8|1980.6|1974.6|28
1752678300000|2025-07-16 15:05:00|1980.6|1974.6|1981.3|1975.3|1981.8|1975.8|1980|1974|43
1752678600000|2025-07-16 15:10:00|1981|1975|1980.5|1974.5|1981.3|1975.3|1980.3|1974.3|22
1752678900000|2025-07-16 15:15:00|1980.8|1974.8|1983.8|1977.8|1986.3|1980.3|1980.8|1974.8|84
1752679200000|2025-07-16 15:20:00|1984|1978|1985.8|1979.8|1986.8|1980.8|1983.6|1977.6|64
1752679500000|2025-07-16 15:25:00|1986|1980|1989.8|1983.8|1990.8|1984.8|1986|1980|74
1752679800000|2025-07-16 15:30:00|1990.1|1984.1|1990.4|1984.4|1992|1986|1987.5|1981.5|76
1752680100000|2025-07-16 15:35:00|1990.8|1984.8|1991.8|1985.8|1993.8|1987.8|1989.8|1983.8|113
1752680400000|2025-07-16 15:40:00|1992.1|1986.1|1990|1984|1993.4|1987.4|1989.4|1983.4|76
1752680700000|2025-07-16 15:45:00|1989.9|1983.9|1987.8|1981.8|1990.1|1984.1|1987|1981|49
1752681000000|2025-07-16 15:50:00|1988|1982|1986.9|1980.9|1988.8|1982.8|1986.6|1980.6|34
1752681300000|2025-07-16 15:55:00|1986.6|1980.6|1979.3|1973.3|1986.6|1980.6|1977.9|1971.9|212
1752681600000|2025-07-16 16:00:00|1979.6|1973.6|1982.1|1976.1|1983.9|1977.9|1979.3|1973.3|39
1752681900000|2025-07-16 16:05:00|1982.3|1976.3|1982|1976|1983.1|1977.1|1982|1976|18
1752682200000|2025-07-16 16:10:00|1981.8|1975.8|1982|1976|1982|1976|1981.8|1975.8|6
1752682500000|2025-07-16 16:15:00|1980.8|1974.8|1981.3|1975.3|1981.6|1975.6|1979.9|1973.9|18
1752682800000|2025-07-16 16:20:00|1981.5|1975.5|1980.6|1974.6|1981.5|1975.5|1980.6|1974.6|5
1752683100000|2025-07-16 16:25:00|1980.8|1974.8|1980.4|1974.4|1980.9|1974.9|1980.4|1974.4|6
1752683400000|2025-07-16 16:30:00|1980.1|1974.1|1981|1975|1981|1975|1980.1|1974.1|10
1752683700000|2025-07-16 16:35:00|1980.8|1974.8|1981.3|1975.3|1981.3|1975.3|1980.8|1974.8|8
1752684000000|2025-07-16 16:40:00|1981.5|1975.5|1982|1976|1982.6|1976.6|1981.5|1975.5|28
1752684300000|2025-07-16 16:45:00|1982.1|1976.1|1982|1976|1982.4|1976.4|1982|1976|7
1752684600000|2025-07-16 16:50:00|1982.8|1976.8|1982|1976|1982.8|1976.8|1982|1976|4
1752684900000|2025-07-16 16:55:00|1981.8|1975.8|1981|1975|1981.9|1975.9|1980.6|1974.6|21
1752685200000|2025-07-16 17:00:00|1981.1|1975.1|1981.3|1975.3|1981.6|1975.6|1981.1|1975.1|41
1752685500000|2025-07-16 17:05:00|1981|1975|1982.1|1976.1|1982.4|1976.4|1981|1975|18
1752685800000|2025-07-16 17:10:00|1982.4|1976.4|1982.9|1976.9|1983.1|1977.1|1982.4|1976.4|8
1752686100000|2025-07-16 17:15:00|1982.6|1976.6|1982.1|1976.1|1982.6|1976.6|1982|1976|6
1752686700000|2025-07-16 17:25:00|1982|1976|1981.9|1975.9|1982|1976|1981.9|1975.9|2
1752687000000|2025-07-16 17:30:00|1981.8|1975.8|1981.8|1975.8|1981.8|1975.8|1981.8|1975.8|1
1752687600000|2025-07-16 17:40:00|1981.5|1975.5|1980.6|1974.6|1981.5|1975.5|1980.6|1974.6|4
1752688500000|2025-07-16 17:55:00|1987|1968.3|1986.5|1967.8|1987|1968.3|1986.5|1967.8|2
1752710400000|2025-07-17 00:00:00|1979.5|1973.5|1979|1973|1979.6|1973.6|1979|1973|3
1752710700000|2025-07-17 00:05:00|1978.8|1972.8|1979|1973|1979.1|1973.1|1978.8|1972.8|5
1752711000000|2025-07-17 00:10:00|1979.1|1973.1|1978.6|1972.6|1979.1|1973.1|1978.6|1972.6|4
1752711300000|2025-07-17 00:15:00|1979.6|1973.6|1978.6|1972.6|1979.6|1973.6|1978.6|1972.6|2
1752711600000|2025-07-17 00:20:00|1977.9|1971.9|1975.6|1969.6|1977.9|1971.9|1974.9|1968.9|7
1752711900000|2025-07-17 00:25:00|1974.9|1968.9|1975.9|1969.9|1975.9|1969.9|1974.9|1968.9|9
1752712200000|2025-07-17 00:30:00|1975.6|1969.6|1975.8|1969.8|1976|1970|1975.4|1969.4|10
1752712500000|2025-07-17 00:35:00|1975.6|1969.6|1977.4|1971.4|1977.4|1971.4|1975.4|1969.4|13
1752712800000|2025-07-17 00:40:00|1977.6|1971.6|1979.6|1973.6|1979.6|1973.6|1977.6|1971.6|12
1752713100000|2025-07-17 00:45:00|1979.9|1973.9|1979.6|1973.6|1979.9|1973.9|1979.6|1973.6|2
1752713400000|2025-07-17 00:50:00|1979.9|1973.9|1979.9|1973.9|1979.9|1973.9|1979.6|1973.6|5
1752713700000|2025-07-17 00:55:00|1979.6|1973.6|1978|1972|1979.6|1973.6|1977.8|1971.8|9
1752714000000|2025-07-17 01:00:00|1978.3|1972.3|1978.8|1972.8|1980.1|1974.1|1977.9|1971.9|59
1752714300000|2025-07-17 01:05:00|1978.6|1972.6|1977.4|1971.4|1978.6|1972.6|1975.5|1969.5|35
1752714600000|2025-07-17 01:10:00|1977.1|1971.1|1977.9|1971.9|1978.4|1972.4|1977.1|1971.1|20
1752714900000|2025-07-17 01:15:00|1977.8|1971.8|1977.6|1971.6|1977.9|1971.9|1977|1971|19
1752715200000|2025-07-17 01:20:00|1977.3|1971.3|1977.8|1971.8|1977.8|1971.8|1977.3|1971.3|4
1752715500000|2025-07-17 01:25:00|1977.9|1971.9|1979.1|1973.1|1979.1|1973.1|1977.4|1971.4|14
1752715800000|2025-07-17 01:30:00|1978.9|1972.9|1978|1972|1978.9|1972.9|1977.6|1971.6|30
1752716100000|2025-07-17 01:35:00|1977.9|1971.9|1978.3|1972.3|1978.3|1972.3|1977.6|1971.6|21
1752716400000|2025-07-17 01:40:00|1978.4|1972.4|1978|1972|1978.4|1972.4|1977.5|1971.5|7
1752716700000|2025-07-17 01:45:00|1978.4|1972.4|1977.8|1971.8|1978.6|1972.6|1977.6|1971.6|13
1752717000000|2025-07-17 01:50:00|1977.9|1971.9|1978|1972|1978.3|1972.3|1977.6|1971.6|13
1752717300000|2025-07-17 01:55:00|1978.3|1972.3|1978|1972|1978.3|1972.3|1977.8|1971.8|10
1752717600000|2025-07-17 02:00:00|1978.1|1972.1|1977.5|1971.5|1978.1|1972.1|1977|1971|23
1752717900000|2025-07-17 02:05:00|1977.3|1971.3|1976.6|1970.6|1977.5|1971.5|1976.5|1970.5|23
1752718200000|2025-07-17 02:10:00|1976.5|1970.5|1976.6|1970.6|1976.9|1970.9|1976|1970|15
1752718500000|2025-07-17 02:15:00|1976.4|1970.4|1976|1970|1976.5|1970.5|1975.9|1969.9|12
1752718800000|2025-07-17 02:20:00|1975.8|1969.8|1975.9|1969.9|1976.1|1970.1|1975.8|1969.8|12
1752719100000|2025-07-17 02:25:00|1975.8|1969.8|1976.1|1970.1|1976.1|1970.1|1975.6|1969.6|9
1752719400000|2025-07-17 02:30:00|1975.9|1969.9|1976.8|1970.8|1977.8|1971.8|1975.3|1969.3|23
1752719700000|2025-07-17 02:35:00|1976.9|1970.9|1976.9|1970.9|1977.1|1971.1|1976.8|1970.8|9
1752720000000|2025-07-17 02:40:00|1976.8|1970.8|1978.8|1972.8|1978.8|1972.8|1976.8|1970.8|25
1752720300000|2025-07-17 02:45:00|1978.9|1972.9|1979.8|1973.8|1979.9|1973.9|1978.9|1972.9|9
1752720600000|2025-07-17 02:50:00|1979.5|1973.5|1980.6|1974.6|1980.9|1974.9|1979.5|1973.5|14
1752720900000|2025-07-17 02:55:00|1980.5|1974.5|1980.9|1974.9|1981.1|1975.1|1979.8|1973.8|23
1752721200000|2025-07-17 03:00:00|1980.6|1974.6|1980.5|1974.5|1980.8|1974.8|1980.5|1974.5|9
1752721500000|2025-07-17 03:05:00|1980.8|1974.8|1981.3|1975.3|1981.3|1975.3|1980|1974|10
1752721800000|2025-07-17 03:10:00|1981.5|1975.5|1981.5|1975.5|1981.6|1975.6|1981.4|1975.4|15
1752722100000|2025-07-17 03:15:00|1981.4|1975.4|1980.6|1974.6|1981.8|1975.8|1980.6|1974.6|8
1752722400000|2025-07-17 03:20:00|1980.4|1974.4|1980.5|1974.5|1980.5|1974.5|1980.4|1974.4|2
1752722700000|2025-07-17 03:25:00|1980.6|1974.6|1980.3|1974.3|1980.6|1974.6|1979.8|1973.8|7
1752723000000|2025-07-17 03:30:00|1980|1974|1979.4|1973.4|1980|1974|1979.4|1973.4|4
1752723300000|2025-07-17 03:35:00|1979.6|1973.6|1979.6|1973.6|1979.6|1973.6|1979.6|1973.6|1
1752724500000|2025-07-17 03:55:00|1979.9|1973.9|1979.8|1973.8|1979.9|1973.9|1979.8|1973.8|2
1752724800000|2025-07-17 04:00:00|1980.6|1974.6|1980.8|1974.8|1981.4|1975.4|1980.6|1974.6|4
1752725100000|2025-07-17 04:05:00|1980.9|1974.9|1980.6|1974.6|1980.9|1974.9|1980.6|1974.6|4
1752725400000|2025-07-17 04:10:00|1980.8|1974.8|1980.5|1974.5|1980.8|1974.8|1980.5|1974.5|2
1752726000000|2025-07-17 04:20:00|1980.6|1974.6|1980.6|1974.6|1980.6|1974.6|1980.6|1974.6|1
1752726300000|2025-07-17 04:25:00|1981.1|1975.1|1980.8|1974.8|1981.1|1975.1|1980.8|1974.8|4
1752726600000|2025-07-17 04:30:00|1980.9|1974.9|1981.9|1975.9|1981.9|1975.9|1980.5|1974.5|5
1752726900000|2025-07-17 04:35:00|1982.1|1976.1|1982.6|1976.6|1982.6|1976.6|1982.1|1976.1|3
1752727200000|2025-07-17 04:40:00|1982.9|1976.9|1982.1|1976.1|1982.9|1976.9|1982.1|1976.1|9
1752727500000|2025-07-17 04:45:00|1982.4|1976.4|1979.1|1973.1|1982.4|1976.4|1978.9|1972.9|16
1752727800000|2025-07-17 04:50:00|1979.5|1973.5|1980.1|1974.1|1980.1|1974.1|1979.5|1973.5|5
1752728100000|2025-07-17 04:55:00|1980.3|1974.3|1980.3|1974.3|1980.3|1974.3|1980.3|1974.3|1
1752728400000|2025-07-17 05:00:00|1980|1974|1979.6|1973.6|1980|1974|1979.5|1973.5|10
1752728700000|2025-07-17 05:05:00|1979.8|1973.8|1979.3|1973.3|1979.9|1973.9|1979.3|1973.3|8
1752729000000|2025-07-17 05:10:00|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1
1752729300000|2025-07-17 05:15:00|1979.6|1973.6|1979.9|1973.9|1980|1974|1979.6|1973.6|4
1752729600000|2025-07-17 05:20:00|1980.1|1974.1|1980.4|1974.4|1980.4|1974.4|1980.1|1974.1|2
1752729900000|2025-07-17 05:25:00|1980.6|1974.6|1981|1975|1981|1975|1980.6|1974.6|3
1752730200000|2025-07-17 05:30:00|1981.3|1975.3|1983|1977|1983.1|1977.1|1981.1|1975.1|31
1752730500000|2025-07-17 05:35:00|1982.9|1976.9|1982.8|1976.8|1983.1|1977.1|1982.3|1976.3|13
1752730800000|2025-07-17 05:40:00|1982.9|1976.9|1982.6|1976.6|1983.4|1977.4|1981.9|1975.9|44
1752731100000|2025-07-17 05:45:00|1982.4|1976.4|1982.1|1976.1|1982.6|1976.6|1981.6|1975.6|26
1752731400000|2025-07-17 05:50:00|1982.4|1976.4|1982.4|1976.4|1982.5|1976.5|1981.6|1975.6|16
1752731700000|2025-07-17 05:55:00|1982.5|1976.5|1981.8|1975.8|1982.8|1976.8|1981.8|1975.8|13
1752732000000|2025-07-17 06:00:00|1982.1|1976.1|1982|1976|1982.3|1976.3|1981.4|1975.4|31
1752732300000|2025-07-17 06:05:00|1981.9|1975.9|1981.4|1975.4|1981.9|1975.9|1980.9|1974.9|10
1752732600000|2025-07-17 06:10:00|1980.9|1974.9|1980.3|1974.3|1980.9|1974.9|1980.3|1974.3|9
1752732900000|2025-07-17 06:15:00|1980.4|1974.4|1981.1|1975.1|1981.1|1975.1|1980.4|1974.4|22
1752733200000|2025-07-17 06:20:00|1981|1975|1977.9|1971.9|1981.3|1975.3|1977.4|1971.4|43
1752733500000|2025-07-17 06:25:00|1977.6|1971.6|1978.1|1972.1|1978.9|1972.9|1977.6|1971.6|17
1752733800000|2025-07-17 06:30:00|1978.4|1972.4|1978.3|1972.3|1978.9|1972.9|1977.6|1971.6|13
1752734100000|2025-07-17 06:35:00|1978.1|1972.1|1978.8|1972.8|1979.1|1973.1|1978|1972|15
1752734400000|2025-07-17 06:40:00|1978.9|1972.9|1979.5|1973.5|1979.5|1973.5|1978.9|1972.9|5
1752734700000|2025-07-17 06:45:00|1979.4|1973.4|1978.1|1972.1|1979.4|1973.4|1977.8|1971.8|29
1752735000000|2025-07-17 06:50:00|1978.3|1972.3|1978.1|1972.1|1978.6|1972.6|1977.9|1971.9|7
1752735300000|2025-07-17 06:55:00|1978|1972|1977.6|1971.6|1978.8|1972.8|1977.6|1971.6|18
1752735600000|2025-07-17 07:00:00|1977.8|1971.8|1970.4|1964.4|1977.8|1971.8|1969.8|1963.8|88
1752735900000|2025-07-17 07:05:00|1970.5|1964.5|1973.6|1967.6|1974|1968|1970|1964|56
1752736200000|2025-07-17 07:10:00|1973.9|1967.9|1973.8|1967.8|1975|1969|1972.5|1966.5|50
1752736500000|2025-07-17 07:15:00|1973.3|1967.3|1971.8|1965.8|1973.8|1967.8|1971.1|1965.1|34
1752736800000|2025-07-17 07:20:00|1971.9|1965.9|1972|1966|1973.9|1967.9|1971.5|1965.5|55
1752737100000|2025-07-17 07:25:00|1972.3|1966.3|1972|1966|1973|1967|1971.5|1965.5|28
1752737400000|2025-07-17 07:30:00|1972.3|1966.3|1971.5|1965.5|1972.5|1966.5|1971.5|1965.5|17
1752737700000|2025-07-17 07:35:00|1971.6|1965.6|1972|1966|1972.8|1966.8|1970.8|1964.8|18
1752738000000|2025-07-17 07:40:00|1972.1|1966.1|1976.5|1970.5|1976.5|1970.5|1971|1965|50
1752738300000|2025-07-17 07:45:00|1977.3|1971.3|1976|1970|1977.6|1971.6|1974.8|1968.8|45
1752738600000|2025-07-17 07:50:00|1975.8|1969.8|1975.8|1969.8|1978.3|1972.3|1975.5|1969.5|35
1752738900000|2025-07-17 07:55:00|1976.1|1970.1|1975.3|1969.3|1976.3|1970.3|1973.3|1967.3|41
1752739200000|2025-07-17 08:00:00|1975.5|1969.5|1976.3|1970.3|1976.3|1970.3|1974.5|1968.5|39
1752739500000|2025-07-17 08:05:00|1976.4|1970.4|1977.1|1971.1|1978.4|1972.4|1976.4|1970.4|42
1752739800000|2025-07-17 08:10:00|1977|1971|1977.5|1971.5|1978|1972|1975.4|1969.4|35
1752740100000|2025-07-17 08:15:00|1977.3|1971.3|1976.6|1970.6|1977.6|1971.6|1976|1970|20
1752740400000|2025-07-17 08:20:00|1976.8|1970.8|1977.8|1971.8|1978.3|1972.3|1976.8|1970.8|22
1752740700000|2025-07-17 08:25:00|1977.5|1971.5|1978.3|1972.3|1978.5|1972.5|1977.4|1971.4|9
1752741000000|2025-07-17 08:30:00|1978.5|1972.5|1978.4|1972.4|1978.9|1972.9|1978.3|1972.3|14
1752741300000|2025-07-17 08:35:00|1979.5|1973.5|1979.3|1973.3|1979.6|1973.6|1979|1973|11
1752741600000|2025-07-17 08:40:00|1979.6|1973.6|1979.3|1973.3|1980.3|1974.3|1979.3|1973.3|13
1752741900000|2025-07-17 08:45:00|1979.4|1973.4|1979.5|1973.5|1979.8|1973.8|1977.8|1971.8|24
1752742200000|2025-07-17 08:50:00|1979.3|1973.3|1977.1|1971.1|1979.5|1973.5|1977.1|1971.1|13
1752742500000|2025-07-17 08:55:00|1976.9|1970.9|1976|1970|1977.5|1971.5|1975.8|1969.8|23
1752742800000|2025-07-17 09:00:00|1976.1|1970.1|1975.8|1969.8|1976.3|1970.3|1975.3|1969.3|18
1752743100000|2025-07-17 09:05:00|1975.6|1969.6|1975.8|1969.8|1975.8|1969.8|1975.6|1969.6|2
1752743400000|2025-07-17 09:10:00|1975.9|1969.9|1977|1971|1977.1|1971.1|1975.5|1969.5|20
1752743700000|2025-07-17 09:15:00|1977.1|1971.1|1975.9|1969.9|1979|1973|1975.8|1969.8|30
1752744000000|2025-07-17 09:20:00|1976.1|1970.1|1978|1972|1978.3|1972.3|1976.1|1970.1|21
1752744300000|2025-07-17 09:25:00|1978.3|1972.3|1977.9|1971.9|1979.6|1973.6|1977.9|1971.9|34
1752744600000|2025-07-17 09:30:00|1977.3|1971.3|1976.8|1970.8|1977.3|1971.3|1976.4|1970.4|17
1752744900000|2025-07-17 09:35:00|1976.3|1970.3|1974.8|1968.8|1976.3|1970.3|1974.8|1968.8|32
1752745200000|2025-07-17 09:40:00|1974.3|1968.3|1975.6|1969.6|1976.1|1970.1|1974.3|1968.3|24
1752745500000|2025-07-17 09:45:00|1975.8|1969.8|1973.8|1967.8|1976|1970|1973.8|1967.8|17
1752745800000|2025-07-17 09:50:00|1974|1968|1973.8|1967.8|1974.3|1968.3|1973.4|1967.4|21
1752746100000|2025-07-17 09:55:00|1973.5|1967.5|1973.8|1967.8|1973.8|1967.8|1973.5|1967.5|2
1752746400000|2025-07-17 10:00:00|1974|1968|1973.4|1967.4|1974.3|1968.3|1973.4|1967.4|7
1752746700000|2025-07-17 10:05:00|1973.8|1967.8|1974.1|1968.1|1974.5|1968.5|1973.8|1967.8|13
1752747000000|2025-07-17 10:10:00|1974|1968|1975.8|1969.8|1975.8|1969.8|1974|1968|13
1752747300000|2025-07-17 10:15:00|1975.5|1969.5|1975.6|1969.6|1975.8|1969.8|1975.4|1969.4|9
1752747600000|2025-07-17 10:20:00|1975.5|1969.5|1976.5|1970.5|1976.6|1970.6|1974.9|1968.9|12
1752747900000|2025-07-17 10:25:00|1976.3|1970.3|1976.3|1970.3|1976.4|1970.4|1976|1970|7
1752748200000|2025-07-17 10:30:00|1976.1|1970.1|1976.4|1970.4|1977.3|1971.3|1976|1970|17
1752748500000|2025-07-17 10:35:00|1976.1|1970.1|1975|1969|1976.1|1970.1|1974.5|1968.5|23
1752748800000|2025-07-17 10:40:00|1974.9|1968.9|1975|1969|1975|1969|1973.8|1967.8|16
1752749100000|2025-07-17 10:45:00|1975.1|1969.1|1976.3|1970.3|1976.5|1970.5|1975|1969|14
1752749400000|2025-07-17 10:50:00|1976|1970|1974.1|1968.1|1976|1970|1974|1968|29
1752749700000|2025-07-17 10:55:00|1974|1968|1974|1968|1975.3|1969.3|1973.8|1967.8|19
1752750000000|2025-07-17 11:00:00|1973.8|1967.8|1974.8|1968.8|1974.8|1968.8|1973.8|1967.8|6
1752750300000|2025-07-17 11:05:00|1974.5|1968.5|1974.5|1968.5|1974.6|1968.6|1974.3|1968.3|9
1752750600000|2025-07-17 11:10:00|1974.3|1968.3|1974.5|1968.5|1974.9|1968.9|1973.8|1967.8|37
1752750900000|2025-07-17 11:15:00|1974.4|1968.4|1976.1|1970.1|1976.3|1970.3|1974.3|1968.3|20
1752751200000|2025-07-17 11:20:00|1976.3|1970.3|1974.3|1968.3|1976.6|1970.6|1974.3|1968.3|21
1752751500000|2025-07-17 11:25:00|1974|1968|1974.5|1968.5|1974.8|1968.8|1973.5|1967.5|28
1752751800000|2025-07-17 11:30:00|1974.3|1968.3|1973.8|1967.8|1974.3|1968.3|1973.4|1967.4|15
1752752100000|2025-07-17 11:35:00|1973.5|1967.5|1973.8|1967.8|1973.9|1967.9|1973.5|1967.5|7
1752752400000|2025-07-17 11:40:00|1974|1968|1974.1|1968.1|1974.3|1968.3|1974|1968|36
1752752700000|2025-07-17 11:45:00|1974.3|1968.3|1974.8|1968.8|1974.8|1968.8|1973.8|1967.8|20
1752753000000|2025-07-17 11:50:00|1974.5|1968.5|1975.3|1969.3|1976|1970|1974.5|1968.5|17
1752753300000|2025-07-17 11:55:00|1974.8|1968.8|1975.3|1969.3|1975.3|1969.3|1974.6|1968.6|8
1752753600000|2025-07-17 12:00:00|1975.4|1969.4|1975.3|1969.3|1975.5|1969.5|1974.9|1968.9|6
1752753900000|2025-07-17 12:05:00|1975.4|1969.4|1976.3|1970.3|1976.8|1970.8|1975.4|1969.4|11
1752754200000|2025-07-17 12:10:00|1976.9|1970.9|1977|1971|1977.9|1971.9|1976.9|1970.9|15
1752754500000|2025-07-17 12:15:00|1976.8|1970.8|1975.3|1969.3|1977.3|1971.3|1975|1969|33
1752754800000|2025-07-17 12:20:00|1975|1969|1974.5|1968.5|1975.3|1969.3|1974|1968|19
1752755100000|2025-07-17 12:25:00|1974.3|1968.3|1974.5|1968.5|1975.5|1969.5|1974.3|1968.3|12
1752755400000|2025-07-17 12:30:00|1974.4|1968.4|1973.8|1967.8|1975.1|1969.1|1973.3|1967.3|33
1752755700000|2025-07-17 12:35:00|1973.5|1967.5|1974.5|1968.5|1975.8|1969.8|1971.8|1965.8|45
1752756000000|2025-07-17 12:40:00|1974.3|1968.3|1973.8|1967.8|1974.8|1968.8|1973.6|1967.6|17
1752756300000|2025-07-17 12:45:00|1973.3|1967.3|1974.9|1968.9|1975.3|1969.3|1973.3|1967.3|19
1752756600000|2025-07-17 12:50:00|1974.8|1968.8|1975.3|1969.3|1975.3|1969.3|1974.8|1968.8|4
1752756900000|2025-07-17 12:55:00|1975|1969|1975.4|1969.4|1976.1|1970.1|1973.5|1967.5|43
1752757200000|2025-07-17 13:00:00|1975.5|1969.5|1976.1|1970.1|1979|1973|1975.3|1969.3|121
1752757500000|2025-07-17 13:05:00|1975.9|1969.9|1976.5|1970.5|1977.3|1971.3|1975.6|1969.6|62
1752757800000|2025-07-17 13:10:00|1976.3|1970.3|1975.9|1969.9|1977.3|1971.3|1975.4|1969.4|52
1752758100000|2025-07-17 13:15:00|1975.8|1969.8|1975.3|1969.3|1976.1|1970.1|1975|1969|53
1752758400000|2025-07-17 13:20:00|1974.8|1968.8|1972.5|1966.5|1974.8|1968.8|1972.3|1966.3|52
1752758700000|2025-07-17 13:25:00|1972.4|1966.4|1974|1968|1974|1968|1972.3|1966.3|21
1752759000000|2025-07-17 13:30:00|1973.8|1967.8|1974.5|1968.5|1974.8|1968.8|1973.4|1967.4|24
1752759300000|2025-07-17 13:35:00|1974.3|1968.3|1973.8|1967.8|1975.4|1969.4|1973.3|1967.3|37
1752759600000|2025-07-17 13:40:00|1973.5|1967.5|1974.3|1968.3|1975.1|1969.1|1973.5|1967.5|17
1752759900000|2025-07-17 13:45:00|1974.5|1968.5|1974.3|1968.3|1974.8|1968.8|1974.3|1968.3|10
1752760200000|2025-07-17 13:50:00|1974|1968|1973.5|1967.5|1974.8|1968.8|1973.3|1967.3|26
1752760500000|2025-07-17 13:55:00|1973.8|1967.8|1975|1969|1976.1|1970.1|1973.8|1967.8|34
1752760800000|2025-07-17 14:00:00|1974.8|1968.8|1973.4|1967.4|1974.8|1968.8|1973.4|1967.4|24
1752761100000|2025-07-17 14:05:00|1973.6|1967.6|1973.5|1967.5|1973.9|1967.9|1973.3|1967.3|12
1752761400000|2025-07-17 14:10:00|1973.3|1967.3|1973.3|1967.3|1973.3|1967.3|1973.3|1967.3|1
1752761700000|2025-07-17 14:15:00|1973|1967|1973.3|1967.3|1973.5|1967.5|1973|1967|14
1752762000000|2025-07-17 14:20:00|1973.5|1967.5|1973.4|1967.4|1973.8|1967.8|1973.4|1967.4|8
1752762300000|2025-07-17 14:25:00|1973.3|1967.3|1974|1968|1974.1|1968.1|1973.3|1967.3|9
1752762600000|2025-07-17 14:30:00|1973.8|1967.8|1973.8|1967.8|1975.5|1969.5|1973.8|1967.8|21
1752762900000|2025-07-17 14:35:00|1973.5|1967.5|1973.5|1967.5|1974.3|1968.3|1973.3|1967.3|28
1752763200000|2025-07-17 14:40:00|1973.4|1967.4|1972.1|1966.1|1973.5|1967.5|1972.1|1966.1|18
1752763500000|2025-07-17 14:45:00|1972.6|1966.6|1972.1|1966.1|1973.8|1967.8|1971.6|1965.6|34
1752763800000|2025-07-17 14:50:00|1972|1966|1971.8|1965.8|1972.8|1966.8|1971.5|1965.5|15
1752764100000|2025-07-17 14:55:00|1972.3|1966.3|1973.5|1967.5|1973.5|1967.5|1971.8|1965.8|23
1752764400000|2025-07-17 15:00:00|1974|1968|1977.5|1971.5|1978.6|1972.6|1974|1968|45
1752764700000|2025-07-17 15:05:00|1977.3|1971.3|1975.8|1969.8|1977.3|1971.3|1975.5|1969.5|30
1752765000000|2025-07-17 15:10:00|1976|1970|1976.3|1970.3|1976.5|1970.5|1975.8|1969.8|22
1752765300000|2025-07-17 15:15:00|1976.4|1970.4|1975.8|1969.8|1978|1972|1975.5|1969.5|51
1752765900000|2025-07-17 15:25:00|1976.1|1970.1|1976.9|1970.9|1977.3|1971.3|1976.1|1970.1|17
1752766200000|2025-07-17 15:30:00|1976.8|1970.8|1977.4|1971.4|1978.4|1972.4|1976.6|1970.6|33
1752766500000|2025-07-17 15:35:00|1977.1|1971.1|1979.6|1973.6|1979.8|1973.8|1976.4|1970.4|65
1752766800000|2025-07-17 15:40:00|1979.5|1973.5|1976.8|1970.8|1980.8|1974.8|1975.8|1969.8|38
1752767100000|2025-07-17 15:45:00|1976.6|1970.6|1975.4|1969.4|1976.6|1970.6|1973.9|1967.9|54
1752767400000|2025-07-17 15:50:00|1975.5|1969.5|1978.4|1972.4|1980.4|1974.4|1975.5|1969.5|59
1752767700000|2025-07-17 15:55:00|1978.1|1972.1|1975.4|1969.4|1978.1|1972.1|1974.8|1968.8|144
1752768000000|2025-07-17 16:00:00|1976|1970|1976.3|1970.3|1977.1|1971.1|1976|1970|8
1752768300000|2025-07-17 16:05:00|1976.5|1970.5|1977.3|1971.3|1977.5|1971.5|1976.3|1970.3|7
1752768600000|2025-07-17 16:10:00|1977.5|1971.5|1977.5|1971.5|1977.8|1971.8|1977|1971|30
1752768900000|2025-07-17 16:15:00|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1977.5|1971.5|3
1752769200000|2025-07-17 16:20:00|1977.9|1971.9|1978.5|1972.5|1978.5|1972.5|1977.9|1971.9|16
1752769500000|2025-07-17 16:25:00|1977.9|1971.9|1977.8|1971.8|1978.3|1972.3|1977.6|1971.6|7
1752769800000|2025-07-17 16:30:00|1977.9|1971.9|1978.4|1972.4|1978.4|1972.4|1977.9|1971.9|9
1752770100000|2025-07-17 16:35:00|1978.5|1972.5|1978.4|1972.4|1979|1973|1978.4|1972.4|6
1752770400000|2025-07-17 16:40:00|1978.1|1972.1|1978|1972|1978.1|1972.1|1978|1972|2
1752770700000|2025-07-17 16:45:00|1978.1|1972.1|1978.1|1972.1|1978.5|1972.5|1978.1|1972.1|5
1752771000000|2025-07-17 16:50:00|1977.9|1971.9|1978|1972|1978|1972|1977.9|1971.9|6
1752771300000|2025-07-17 16:55:00|1978.1|1972.1|1977.4|1971.4|1979.1|1973.1|1977.3|1971.3|28
1752771600000|2025-07-17 17:00:00|1977.5|1971.5|1979.3|1973.3|1979.6|1973.6|1977.5|1971.5|22
1752771900000|2025-07-17 17:05:00|1979.4|1973.4|1980.1|1974.1|1980.1|1974.1|1979.4|1973.4|3
1752772500000|2025-07-17 17:15:00|1980.4|1974.4|1979.6|1973.6|1980.6|1974.6|1979.4|1973.4|7
1752772800000|2025-07-17 17:20:00|1979.4|1973.4|1979.5|1973.5|1979.5|1973.5|1979.4|1973.4|52
1752773100000|2025-07-17 17:25:00|1979.6|1973.6|1980.5|1974.5|1980.6|1974.6|1979.6|1973.6|6
1752773700000|2025-07-17 17:35:00|1980.3|1974.3|1980|1974|1980.3|1974.3|1980|1974|3
1752774000000|2025-07-17 17:40:00|1980.3|1974.3|1979.9|1973.9|1980.3|1974.3|1979.9|1973.9|3
1752774900000|2025-07-17 17:55:00|1979.6|1973.6|1986|1967.3|1986.5|1973.8|1979.6|1967.3|5
1752796800000|2025-07-18 00:00:00|1981.1|1975.1|1980.9|1974.9|1981.3|1975.3|1980.8|1974.8|7
1752797100000|2025-07-18 00:05:00|1981.1|1975.1|1981.4|1975.4|1981.4|1975.4|1978.9|1972.9|19
1752797400000|2025-07-18 00:10:00|1981.1|1975.1|1978.9|1972.9|1981.1|1975.1|1978.9|1972.9|8
1752797700000|2025-07-18 00:15:00|1978.6|1972.6|1978.4|1972.4|1978.6|1972.6|1978.4|1972.4|2
1752798000000|2025-07-18 00:20:00|1978.1|1972.1|1980.4|1974.4|1980.4|1974.4|1978.1|1972.1|10
1752798300000|2025-07-18 00:25:00|1979.8|1973.8|1981.3|1975.3|1981.3|1975.3|1979.8|1973.8|6
1752798600000|2025-07-18 00:30:00|1981.5|1975.5|1983.1|1977.1|1983.1|1977.1|1981.5|1975.5|6
1752798900000|2025-07-18 00:35:00|1982.9|1976.9|1983.9|1977.9|1983.9|1977.9|1982.5|1976.5|8
1752799200000|2025-07-18 00:40:00|1984.1|1978.1|1983.6|1977.6|1984.1|1978.1|1983.6|1977.6|3
1752799800000|2025-07-18 00:50:00|1983|1977|1983|1977|1983|1977|1983|1977|1
1752800100000|2025-07-18 00:55:00|1982.9|1976.9|1983|1977|1983|1977|1982.9|1976.9|2
1752800400000|2025-07-18 01:00:00|1982.8|1976.8|1981.9|1975.9|1983.3|1977.3|1979.9|1973.9|54
1752800700000|2025-07-18 01:05:00|1982.6|1976.6|1983.6|1977.6|1984.3|1978.3|1981.1|1975.1|42
1752801000000|2025-07-18 01:10:00|1984.4|1978.4|1985.1|1979.1|1986.6|1980.6|1983.6|1977.6|49
1752801300000|2025-07-18 01:15:00|1986.1|1980.1|1984.9|1978.9|1986.9|1980.9|1984.8|1978.8|31
1752801600000|2025-07-18 01:20:00|1984.8|1978.8|1984.4|1978.4|1985.4|1979.4|1984.4|1978.4|32
1752801900000|2025-07-18 01:25:00|1984.6|1978.6|1984.8|1978.8|1984.9|1978.9|1984.1|1978.1|22
1752802200000|2025-07-18 01:30:00|1984.5|1978.5|1986.4|1980.4|1987.1|1981.1|1983.6|1977.6|26
1752802500000|2025-07-18 01:35:00|1986.5|1980.5|1986.9|1980.9|1987.1|1981.1|1986.1|1980.1|24
1752802800000|2025-07-18 01:40:00|1986.6|1980.6|1986.6|1980.6|1986.9|1980.9|1986.1|1980.1|38
1752803100000|2025-07-18 01:45:00|1986.5|1980.5|1986.1|1980.1|1986.6|1980.6|1986.1|1980.1|21
1752803400000|2025-07-18 01:50:00|1986.4|1980.4|1986.5|1980.5|1987.1|1981.1|1986.4|1980.4|80
1752803700000|2025-07-18 01:55:00|1986.1|1980.1|1985.3|1979.3|1986.5|1980.5|1985.3|1979.3|17
1752804000000|2025-07-18 02:00:00|1985.4|1979.4|1984|1978|1985.4|1979.4|1984|1978|40
1752804300000|2025-07-18 02:05:00|1984.1|1978.1|1984.1|1978.1|1984.4|1978.4|1983.8|1977.8|14
1752804600000|2025-07-18 02:10:00|1984.4|1978.4|1984.6|1978.6|1984.8|1978.8|1984.4|1978.4|24
1752804900000|2025-07-18 02:15:00|1984.4|1978.4|1987.3|1981.3|1987.3|1981.3|1984.3|1978.3|17
1752805200000|2025-07-18 02:20:00|1987.1|1981.1|1988.1|1982.1|1988.1|1982.1|1986.9|1980.9|15
1752805500000|2025-07-18 02:25:00|1988.4|1982.4|1988.1|1982.1|1988.4|1982.4|1987.9|1981.9|6
1752805800000|2025-07-18 02:30:00|1987.6|1981.6|1987.3|1981.3|1989.1|1983.1|1986.4|1980.4|34
1752806100000|2025-07-18 02:35:00|1987.1|1981.1|1988.1|1982.1|1988.4|1982.4|1987.1|1981.1|8
1752806400000|2025-07-18 02:40:00|1987.9|1981.9|1988.1|1982.1|1988.1|1982.1|1987.9|1981.9|2
1752806700000|2025-07-18 02:45:00|1987.9|1981.9|1987.4|1981.4|1988.1|1982.1|1987.4|1981.4|7
1752807000000|2025-07-18 02:50:00|1986.9|1980.9|1985.9|1979.9|1986.9|1980.9|1985.9|1979.9|14
1752807300000|2025-07-18 02:55:00|1986|1980|1986.1|1980.1|1986.3|1980.3|1986|1980|13
1752807600000|2025-07-18 03:00:00|1985.9|1979.9|1986|1980|1986|1980|1985.5|1979.5|9
1752807900000|2025-07-18 03:05:00|1986.3|1980.3|1985.4|1979.4|1986.4|1980.4|1985.3|1979.3|10
1752808200000|2025-07-18 03:10:00|1985.3|1979.3|1985.6|1979.6|1985.6|1979.6|1985|1979|15
1752808500000|2025-07-18 03:15:00|1985.5|1979.5|1986|1980|1986|1980|1985.5|1979.5|28
1752808800000|2025-07-18 03:20:00|1985.9|1979.9|1985|1979|1985.9|1979.9|1985|1979|12
1752809100000|2025-07-18 03:25:00|1984.9|1978.9|1984.8|1978.8|1984.9|1978.9|1984.6|1978.6|3
1752809400000|2025-07-18 03:30:00|1984.9|1978.9|1985.1|1979.1|1985.9|1979.9|1984.9|1978.9|10
1752809700000|2025-07-18 03:35:00|1985.4|1979.4|1985.6|1979.6|1985.6|1979.6|1985.4|1979.4|2
1752810000000|2025-07-18 03:40:00|1985.4|1979.4|1985.3|1979.3|1985.4|1979.4|1985.1|1979.1|3
1752810300000|2025-07-18 03:45:00|1985.4|1979.4|1985.5|1979.5|1985.6|1979.6|1985.3|1979.3|6
1752810900000|2025-07-18 03:55:00|1985.4|1979.4|1985.4|1979.4|1985.4|1979.4|1985.3|1979.3|5
1752811200000|2025-07-18 04:00:00|1985.3|1979.3|1984.6|1978.6|1985.3|1979.3|1984.6|1978.6|4
1752811500000|2025-07-18 04:05:00|1984.5|1978.5|1983.8|1977.8|1984.5|1978.5|1983.8|1977.8|6
1752811800000|2025-07-18 04:10:00|1983.6|1977.6|1983.8|1977.8|1983.8|1977.8|1983.6|1977.6|4
1752812100000|2025-07-18 04:15:00|1983.6|1977.6|1983.5|1977.5|1983.6|1977.6|1983.5|1977.5|6
1752812400000|2025-07-18 04:20:00|1983.3|1977.3|1983.1|1977.1|1983.3|1977.3|1983.1|1977.1|6
1752812700000|2025-07-18 04:25:00|1983|1977|1983.3|1977.3|1983.3|1977.3|1983|1977|2
1752813000000|2025-07-18 04:30:00|1983.1|1977.1|1983.3|1977.3|1983.3|1977.3|1983.1|1977.1|2
1752813300000|2025-07-18 04:35:00|1983|1977|1983|1977|1983|1977|1983|1977|1
1752813600000|2025-07-18 04:40:00|1982.9|1976.9|1983|1977|1983.3|1977.3|1982.4|1976.4|12
1752813900000|2025-07-18 04:45:00|1983.3|1977.3|1983|1977|1983.3|1977.3|1983|1977|9
1752814200000|2025-07-18 04:50:00|1983.1|1977.1|1982.9|1976.9|1983.1|1977.1|1982.9|1976.9|3
1752814500000|2025-07-18 04:55:00|1983.1|1977.1|1983|1977|1983.5|1977.5|1983|1977|8
1752814800000|2025-07-18 05:00:00|1982.9|1976.9|1982.5|1976.5|1983.3|1977.3|1982.3|1976.3|23
1752815100000|2025-07-18 05:05:00|1982.4|1976.4|1983.1|1977.1|1983.1|1977.1|1982.4|1976.4|8
1752815400000|2025-07-18 05:10:00|1982.9|1976.9|1983.4|1977.4|1983.4|1977.4|1982.9|1976.9|6
1752815700000|2025-07-18 05:15:00|1983.3|1977.3|1983.6|1977.6|1983.6|1977.6|1983.3|1977.3|3
1752816000000|2025-07-18 05:20:00|1983.8|1977.8|1983.3|1977.3|1983.8|1977.8|1983.1|1977.1|19
1752816300000|2025-07-18 05:25:00|1983.5|1977.5|1983.5|1977.5|1983.5|1977.5|1983.3|1977.3|5
1752816600000|2025-07-18 05:30:00|1983.3|1977.3|1983|1977|1983.4|1977.4|1982.8|1976.8|13
1752816900000|2025-07-18 05:35:00|1982.9|1976.9|1983.6|1977.6|1984.1|1978.1|1982.9|1976.9|7
1752817200000|2025-07-18 05:40:00|1983.9|1977.9|1983.6|1977.6|1984.4|1978.4|1983.6|1977.6|8
1752817500000|2025-07-18 05:45:00|1983.4|1977.4|1981.6|1975.6|1983.4|1977.4|1981.6|1975.6|13
1752817800000|2025-07-18 05:50:00|1981.8|1975.8|1981.5|1975.5|1982.4|1976.4|1981.4|1975.4|28
1752818100000|2025-07-18 05:55:00|1981.8|1975.8|1980.5|1974.5|1981.8|1975.8|1980.4|1974.4|14
1752818400000|2025-07-18 06:00:00|1980.6|1974.6|1980.1|1974.1|1981|1975|1979.6|1973.6|46
1752818700000|2025-07-18 06:05:00|1980.5|1974.5|1978.4|1972.4|1980.5|1974.5|1978.4|1972.4|64
1752819000000|2025-07-18 06:10:00|1978.6|1972.6|1979.5|1973.5|1979.6|1973.6|1978.4|1972.4|121
1752819300000|2025-07-18 06:15:00|1979.4|1973.4|1978.8|1972.8|1979.8|1973.8|1978.6|1972.6|35
1752819600000|2025-07-18 06:20:00|1979|1973|1980|1974|1980.4|1974.4|1978.6|1972.6|39
1752819900000|2025-07-18 06:25:00|1979.9|1973.9|1979.9|1973.9|1980.1|1974.1|1979.9|1973.9|6
1752820200000|2025-07-18 06:30:00|1980.1|1974.1|1979.1|1973.1|1980.1|1974.1|1979.1|1973.1|28
1752820500000|2025-07-18 06:35:00|1979.3|1973.3|1979.1|1973.1|1979.9|1973.9|1979.1|1973.1|16
1752820800000|2025-07-18 06:40:00|1979.3|1973.3|1980.6|1974.6|1980.6|1974.6|1979.3|1973.3|15
1752821100000|2025-07-18 06:45:00|1980.9|1974.9|1979.9|1973.9|1981.3|1975.3|1979.9|1973.9|17
1752821400000|2025-07-18 06:50:00|1979.6|1973.6|1979.6|1973.6|1980.1|1974.1|1978.9|1972.9|38
1752821700000|2025-07-18 06:55:00|1979.5|1973.5|1980|1974|1980.3|1974.3|1979.5|1973.5|11
1752822000000|2025-07-18 07:00:00|1980.1|1974.1|1991.8|1985.8|1991.8|1985.8|1980|1974|91
1752822300000|2025-07-18 07:05:00|1992|1986|1993.4|1987.4|1994.1|1988.1|1990.5|1984.5|84
1752822600000|2025-07-18 07:10:00|1993.3|1987.3|1992.8|1986.8|1994.3|1988.3|1992.3|1986.3|68
1752822900000|2025-07-18 07:15:00|1992.9|1986.9|1992.5|1986.5|1993.4|1987.4|1991.9|1985.9|43
1752823200000|2025-07-18 07:20:00|1992.8|1986.8|1993.8|1987.8|1993.8|1987.8|1991.1|1985.1|40
1752823500000|2025-07-18 07:25:00|1993.9|1987.9|1993.8|1987.8|1996.3|1990.3|1993.8|1987.8|42
1752823800000|2025-07-18 07:30:00|1993.6|1987.6|1996.3|1990.3|1997.6|1991.6|1993.4|1987.4|43
1752824100000|2025-07-18 07:35:00|1996.5|1990.5|1995.8|1989.8|1997|1991|1995.8|1989.8|16
1752824400000|2025-07-18 07:40:00|1995.5|1989.5|1996.4|1990.4|1996.5|1990.5|1995.5|1989.5|9
1752824700000|2025-07-18 07:45:00|1996.5|1990.5|1999|1993|1999|1993|1996.5|1990.5|20
1752825000000|2025-07-18 07:50:00|1999.1|1993.1|1999.3|1993.3|1999.5|1993.5|1998|1992|24
1752825300000|2025-07-18 07:55:00|1998.8|1992.8|2000.3|1994.3|2000.3|1994.3|1998.8|1992.8|13
1752825600000|2025-07-18 08:00:00|2000.5|1994.5|1999.5|1993.5|2004.8|1998.8|1999.3|1993.3|138
1752825900000|2025-07-18 08:05:00|1999.8|1993.8|2001.5|1995.5|2001.5|1995.5|1998.4|1992.4|73
1752826200000|2025-07-18 08:10:00|2001.8|1995.8|2000.5|1994.5|2001.8|1995.8|2000.3|1994.3|27
1752826500000|2025-07-18 08:15:00|2000.6|1994.6|2006.3|2000.3|2007.1|2001.1|2000.5|1994.5|117
1752826800000|2025-07-18 08:20:00|2006.4|2000.4|2008.6|2002.6|2010.3|2004.3|2005.9|1999.9|75
1752827100000|2025-07-18 08:25:00|2009.1|2003.1|2008.5|2002.5|2009.1|2003.1|2007.8|2001.8|21
1752827400000|2025-07-18 08:30:00|2008.6|2002.6|2006.5|2000.5|2008.8|2002.8|2005.5|1999.5|37
1752827700000|2025-07-18 08:35:00|2006.8|2000.8|2004.5|1998.5|2007.5|2001.5|2004.5|1998.5|47
1752828000000|2025-07-18 08:40:00|2005.1|1999.1|2006.8|2000.8|2006.9|2000.9|2004.9|1998.9|47
1752828300000|2025-07-18 08:45:00|2006.6|2000.6|2006.3|2000.3|2006.6|2000.6|2005.8|1999.8|10
1752828600000|2025-07-18 08:50:00|2006.1|2000.1|2006.3|2000.3|2006.5|2000.5|2005.5|1999.5|11
1752828900000|2025-07-18 08:55:00|2006|2000|2005.1|1999.1|2006|2000|2005.1|1999.1|6
1752829200000|2025-07-18 09:00:00|2005|1999|2003.3|1997.3|2005|1999|2002.5|1996.5|36
1752829500000|2025-07-18 09:05:00|2003.5|1997.5|2005.4|1999.4|2006.8|2000.8|2003|1997|46
1752829800000|2025-07-18 09:10:00|2005.3|1999.3|2005.3|1999.3|2005.3|1999.3|2005.1|1999.1|3
1752830100000|2025-07-18 09:15:00|2005.5|1999.5|2007.1|2001.1|2007.3|2001.3|2005.3|1999.3|26
1752830400000|2025-07-18 09:20:00|2007.3|2001.3|2007.8|2001.8|2009.3|2003.3|2007.3|2001.3|23
1752830700000|2025-07-18 09:25:00|2007.6|2001.6|2009.3|2003.3|2009.4|2003.4|2007.6|2001.6|37
1752831000000|2025-07-18 09:30:00|2009.4|2003.4|2009.3|2003.3|2009.8|2003.8|2009.3|2003.3|12
1752831300000|2025-07-18 09:35:00|2008.8|2002.8|2009.3|2003.3|2009.6|2003.6|2008.6|2002.6|22
1752831600000|2025-07-18 09:40:00|2009.4|2003.4|2009.4|2003.4|2010|2004|2009.3|2003.3|11
1752831900000|2025-07-18 09:45:00|2009.3|2003.3|2008.3|2002.3|2009.3|2003.3|2007.8|2001.8|16
1752832200000|2025-07-18 09:50:00|2008|2002|2009.4|2003.4|2009.6|2003.6|2008|2002|22
1752832500000|2025-07-18 09:55:00|2009.6|2003.6|2009.6|2003.6|2009.8|2003.8|2009.3|2003.3|11
1752832800000|2025-07-18 10:00:00|2009.8|2003.8|2006.3|2000.3|2009.8|2003.8|2006.1|2000.1|21
1752833100000|2025-07-18 10:05:00|2006.5|2000.5|2006.3|2000.3|2006.8|2000.8|2004.4|1998.4|22
1752833400000|2025-07-18 10:10:00|2006|2000|2005.3|1999.3|2006.4|2000.4|2005.3|1999.3|20
1752833700000|2025-07-18 10:15:00|2005.6|1999.6|2005|1999|2005.6|1999.6|2005|1999|11
1752834000000|2025-07-18 10:20:00|2004.8|1998.8|2003.8|1997.8|2004.8|1998.8|2003.3|1997.3|13
1752834300000|2025-07-18 10:25:00|2003.5|1997.5|2005.3|1999.3|2005.3|1999.3|2003.3|1997.3|16
1752834600000|2025-07-18 10:30:00|2005.5|1999.5|2005.3|1999.3|2006|2000|2005.3|1999.3|10
1752834900000|2025-07-18 10:35:00|2005.1|1999.1|2005.3|1999.3|2006|2000|2005.1|1999.1|13
1752835200000|2025-07-18 10:40:00|2005|1999|2004|1998|2005|1999|2004|1998|8
1752835500000|2025-07-18 10:45:00|2004.3|1998.3|2004.5|1998.5|2004.8|1998.8|2003.3|1997.3|26
1752835800000|2025-07-18 10:50:00|2004.8|1998.8|2004|1998|2004.8|1998.8|2004|1998|8
1752836100000|2025-07-18 10:55:00|2004.3|1998.3|2004.8|1998.8|2004.8|1998.8|2004.3|1998.3|5
1752836400000|2025-07-18 11:00:00|2004.5|1998.5|2004.5|1998.5|2004.5|1998.5|2004|1998|12
1752836700000|2025-07-18 11:05:00|2004.3|1998.3|2000.6|1994.6|2004.3|1998.3|2000.6|1994.6|30
1752837000000|2025-07-18 11:10:00|2000.4|1994.4|2001.5|1995.5|2001.6|1995.6|1999.9|1993.9|22
1752837300000|2025-07-18 11:15:00|2001.8|1995.8|2001.5|1995.5|2002.3|1996.3|2001.5|1995.5|9
1752837600000|2025-07-18 11:20:00|2001.6|1995.6|2001.5|1995.5|2002|1996|2001.3|1995.3|10
1752837900000|2025-07-18 11:25:00|2001.8|1995.8|2001.5|1995.5|2002.4|1996.4|2001.3|1995.3|11
1752838200000|2025-07-18 11:30:00|2001.3|1995.3|2001.6|1995.6|2001.9|1995.9|2001.1|1995.1|13
1752838500000|2025-07-18 11:35:00|2001.5|1995.5|2001|1995|2001.5|1995.5|1999.6|1993.6|21
1752838800000|2025-07-18 11:40:00|2001.1|1995.1|2001.3|1995.3|2001.3|1995.3|2001|1995|5
1752839100000|2025-07-18 11:45:00|2001.5|1995.5|2001.8|1995.8|2001.8|1995.8|2001.3|1995.3|6
1752839400000|2025-07-18 11:50:00|2001.5|1995.5|2002.8|1996.8|2003|1997|2000.9|1994.9|23
1752839700000|2025-07-18 11:55:00|2002.5|1996.5|2001.8|1995.8|2002.5|1996.5|2001.8|1995.8|19
1752840000000|2025-07-18 12:00:00|2001.5|1995.5|2001.8|1995.8|2002|1996|2001|1995|24
1752840300000|2025-07-18 12:05:00|2001.9|1995.9|2000.9|1994.9|2002.5|1996.5|2000.8|1994.8|24
1752840600000|2025-07-18 12:10:00|2000.8|1994.8|2000.3|1994.3|2001.4|1995.4|2000.3|1994.3|22
1752840900000|2025-07-18 12:15:00|2000.1|1994.1|2000.5|1994.5|2000.5|1994.5|1998.9|1992.9|31
1752841200000|2025-07-18 12:20:00|2000.8|1994.8|2001.8|1995.8|2002.1|1996.1|2000.3|1994.3|26
1752841500000|2025-07-18 12:25:00|2001.5|1995.5|1999.6|1993.6|2001.5|1995.5|1999.4|1993.4|12
1752841800000|2025-07-18 12:30:00|1999.4|1993.4|1997.4|1991.4|1999.8|1993.8|1997.4|1991.4|34
1752842100000|2025-07-18 12:35:00|1997.3|1991.3|1997.3|1991.3|1998.1|1992.1|1997.3|1991.3|13
1752842400000|2025-07-18 12:40:00|1997|1991|1994.9|1988.9|1997|1991|1993.6|1987.6|34
1752842700000|2025-07-18 12:45:00|1995|1989|1995.8|1989.8|1996.8|1990.8|1991.6|1985.6|55
1752843000000|2025-07-18 12:50:00|1995.9|1989.9|1996.8|1990.8|1997.8|1991.8|1995.9|1989.9|14
1752843300000|2025-07-18 12:55:00|1996.5|1990.5|1994.3|1988.3|1997.8|1991.8|1992.8|1986.8|49
1752843600000|2025-07-18 13:00:00|1994.4|1988.4|1997|1991|1997.8|1991.8|1994.4|1988.4|126
1752843900000|2025-07-18 13:05:00|1997.3|1991.3|1997.8|1991.8|1997.8|1991.8|1996.4|1990.4|57
1752844200000|2025-07-18 13:10:00|1998|1992|1998.6|1992.6|2000.3|1994.3|1997.8|1991.8|117
1752844500000|2025-07-18 13:15:00|1998.8|1992.8|1998.1|1992.1|1999.9|1993.9|1997.5|1991.5|44
1752844800000|2025-07-18 13:20:00|1998.3|1992.3|2000|1994|2000.5|1994.5|1998|1992|41
1752845100000|2025-07-18 13:25:00|2000.3|1994.3|1996|1990|2000.5|1994.5|1996|1990|47
1752845400000|2025-07-18 13:30:00|1996.1|1990.1|1999|1993|1999|1993|1995.5|1989.5|51
1752845700000|2025-07-18 13:35:00|1998.8|1992.8|1999.9|1993.9|2000.3|1994.3|1997.8|1991.8|73
1752846000000|2025-07-18 13:40:00|2000|1994|2000.8|1994.8|2001.5|1995.5|2000|1994|25
1752846300000|2025-07-18 13:45:00|2000.5|1994.5|2001.3|1995.3|2002.5|1996.5|2000.5|1994.5|20
1752846600000|2025-07-18 13:50:00|2001.5|1995.5|2002.4|1996.4|2003.8|1997.8|2001.5|1995.5|25
1752846900000|2025-07-18 13:55:00|2002.5|1996.5|2001.3|1995.3|2002.5|1996.5|2000.9|1994.9|18
1752847200000|2025-07-18 14:00:00|2001.5|1995.5|2002.3|1996.3|2002.6|1996.6|2001.4|1995.4|27
1752847500000|2025-07-18 14:05:00|2002.4|1996.4|2002.8|1996.8|2004|1998|2002.3|1996.3|28
1752847800000|2025-07-18 14:10:00|2002.9|1996.9|2002|1996|2004.1|1998.1|2001.8|1995.8|35
1752848100000|2025-07-18 14:15:00|2002.3|1996.3|2002|1996|2002.5|1996.5|2001.8|1995.8|22
1752848400000|2025-07-18 14:20:00|2002.1|1996.1|2001.8|1995.8|2002.5|1996.5|2001.3|1995.3|12
1752848700000|2025-07-18 14:25:00|2002|1996|2002.5|1996.5|2003.3|1997.3|2002|1996|16
1752849000000|2025-07-18 14:30:00|2002.3|1996.3|2000.1|1994.1|2003.8|1997.8|1999.8|1993.8|92
1752849300000|2025-07-18 14:35:00|2000.3|1994.3|2004.5|1998.5|2005.1|1999.1|2000.3|1994.3|68
1752849600000|2025-07-18 14:40:00|2004.3|1998.3|2004.5|1998.5|2005.1|1999.1|2004|1998|24
1752849900000|2025-07-18 14:45:00|2004.8|1998.8|2004.3|1998.3|2005.3|1999.3|2004.3|1998.3|24
1752850200000|2025-07-18 14:50:00|2004|1998|2003.4|1997.4|2004.4|1998.4|2002.8|1996.8|46
1752850500000|2025-07-18 14:55:00|2003.5|1997.5|2004|1998|2005.6|1999.6|2003.3|1997.3|59
1752850800000|2025-07-18 15:00:00|2003.8|1997.8|2002|1996|2003.8|1997.8|2000.9|1994.9|44
1752851100000|2025-07-18 15:05:00|2002.1|1996.1|2004.5|1998.5|2005.4|1999.4|2002.1|1996.1|49
1752851400000|2025-07-18 15:10:00|2004.3|1998.3|2005.5|1999.5|2005.5|1999.5|2004|1998|35
1752851700000|2025-07-18 15:15:00|2005.3|1999.3|2007.5|2001.5|2007.8|2001.8|2005.3|1999.3|44
1752852000000|2025-07-18 15:20:00|2007.6|2001.6|2007.5|2001.5|2008.3|2002.3|2006.9|2000.9|28
1752852300000|2025-07-18 15:25:00|2007.6|2001.6|2008.8|2002.8|2009.3|2003.3|2007.4|2001.4|41
1752852600000|2025-07-18 15:30:00|2009|2003|2009.8|2003.8|2009.8|2003.8|2008.5|2002.5|16
1752852900000|2025-07-18 15:35:00|2009.4|2003.4|2009|2003|2009.5|2003.5|2008.6|2002.6|19
1752853200000|2025-07-18 15:40:00|2008.8|2002.8|2008|2002|2009.8|2003.8|2007.9|2001.9|18
1752853500000|2025-07-18 15:45:00|2007.9|2001.9|2012|2006|2012.3|2006.3|2007.9|2001.9|45
1752853800000|2025-07-18 15:50:00|2011.8|2005.8|2012.1|2006.1|2013.3|2007.3|2010.1|2004.1|84
1752854100000|2025-07-18 15:55:00|2012.6|2006.6|2013|2007|2015.5|2009.5|2011.5|2005.5|129
1752854400000|2025-07-18 16:00:00|2012.6|2006.6|2011.8|2005.8|2013.9|2007.9|2010.3|2004.3|47
1752854700000|2025-07-18 16:05:00|2011.6|2005.6|2011.5|2005.5|2011.8|2005.8|2011.3|2005.3|10
1752855000000|2025-07-18 16:10:00|2011.8|2005.8|2011.5|2005.5|2012.5|2006.5|2011.5|2005.5|23
1752855300000|2025-07-18 16:15:00|2011.8|2005.8|2013|2007|2013|2007|2011.8|2005.8|12
1752855600000|2025-07-18 16:20:00|2013.1|2007.1|2013.9|2007.9|2014.4|2008.4|2013.1|2007.1|15
1752855900000|2025-07-18 16:25:00|2014.1|2008.1|2014.9|2008.9|2015.5|2009.5|2014.1|2008.1|27
1752856200000|2025-07-18 16:30:00|2015|2009|2015|2009|2015.1|2009.1|2014.6|2008.6|15
1752856500000|2025-07-18 16:35:00|2014.9|2008.9|2014.9|2008.9|2015|2009|2014.8|2008.8|6
1752856800000|2025-07-18 16:40:00|2015|2009|2013.9|2007.9|2015.1|2009.1|2013.9|2007.9|10
1752857100000|2025-07-18 16:45:00|2013.6|2007.6|2013.6|2007.6|2013.8|2007.8|2013.6|2007.6|3
1752857400000|2025-07-18 16:50:00|2013.8|2007.8|2014.3|2008.3|2014.3|2008.3|2013.8|2007.8|2
1752857700000|2025-07-18 16:55:00|2014|2008|2014.6|2008.6|2014.9|2008.9|2013.8|2007.8|18
1752858000000|2025-07-18 17:00:00|2014.1|2008.1|2014.1|2008.1|2014.1|2008.1|2013.9|2007.9|4
1752858600000|2025-07-18 17:10:00|2013.9|2007.9|2015.6|2009.6|2015.6|2009.6|2013.9|2007.9|12
1752858900000|2025-07-18 17:15:00|2015.9|2009.9|2015.1|2009.1|2015.9|2009.9|2015.1|2009.1|7
1752859500000|2025-07-18 17:25:00|2014.6|2008.6|2015.4|2009.4|2015.4|2009.4|2014.6|2008.6|4
1752859800000|2025-07-18 17:30:00|2015.1|2009.1|2015.1|2009.1|2015.1|2009.1|2015.1|2009.1|1
1752860400000|2025-07-18 17:40:00|2015.6|2009.6|2016.1|2010.1|2016.1|2010.1|2015.4|2009.4|6
1752861300000|2025-07-18 17:55:00|2022.5|2003.8|2021.8|2003|2022.5|2003.8|2021.8|2003|2
1753056000000|2025-07-21 00:00:00|2012.1|2006.1|2011.9|2005.9|2012.1|2006.1|2011.8|2005.8|4
1753056300000|2025-07-21 00:05:00|2012|2006|2012|2006|2012.1|2006.1|2012|2006|5
1753056600000|2025-07-21 00:10:00|2012.1|2006.1|2012.1|2006.1|2012.1|2006.1|2011.9|2005.9|9
1753056900000|2025-07-21 00:15:00|2012|2006|2011.1|2005.1|2012|2006|2010.9|2004.9|6
1753057200000|2025-07-21 00:20:00|2010.9|2004.9|2010.9|2004.9|2010.9|2004.9|2010.9|2004.9|1
1753058100000|2025-07-21 00:35:00|2010.6|2004.6|2010.1|2004.1|2010.6|2004.6|2009.9|2003.9|7
1753058400000|2025-07-21 00:40:00|2010.3|2004.3|2010.4|2004.4|2010.9|2004.9|2010.3|2004.3|5
1753059000000|2025-07-21 00:50:00|2010.6|2004.6|2010.6|2004.6|2010.6|2004.6|2010.6|2004.6|1
1753059300000|2025-07-21 00:55:00|2010.4|2004.4|2009.9|2003.9|2010.4|2004.4|2009.9|2003.9|5
1753059600000|2025-07-21 01:00:00|2008.9|2002.9|2007.6|2001.6|2010.6|2004.6|2007.6|2001.6|63
1753059900000|2025-07-21 01:05:00|2007.9|2001.9|2009.3|2003.3|2009.9|2003.9|2007.9|2001.9|35
1753060200000|2025-07-21 01:10:00|2009.4|2003.4|2007.5|2001.5|2009.4|2003.4|2006.6|2000.6|49
1753060500000|2025-07-21 01:15:00|2007.6|2001.6|2007.5|2001.5|2009.1|2003.1|2007.5|2001.5|32
1753060800000|2025-07-21 01:20:00|2007.8|2001.8|2007.8|2001.8|2008.5|2002.5|2006.9|2000.9|77
1753061100000|2025-07-21 01:25:00|2008|2002|2009.6|2003.6|2010.9|2004.9|2007.3|2001.3|88
1753061400000|2025-07-21 01:30:00|2009.9|2003.9|2011.1|2005.1|2011.6|2005.6|2009.4|2003.4|36
1753061700000|2025-07-21 01:35:00|2011.3|2005.3|2010.1|2004.1|2011.4|2005.4|2009.9|2003.9|37
1753062000000|2025-07-21 01:40:00|2010.4|2004.4|2010.6|2004.6|2011.6|2005.6|2009.9|2003.9|29
1753062300000|2025-07-21 01:45:00|2010.5|2004.5|2010.1|2004.1|2010.6|2004.6|2009.8|2003.8|26
1753062600000|2025-07-21 01:50:00|2010.4|2004.4|2010.9|2004.9|2011.4|2005.4|2009.6|2003.6|38
1753062900000|2025-07-21 01:55:00|2011.1|2005.1|2009.6|2003.6|2011.3|2005.3|2009.4|2003.4|34
1753063200000|2025-07-21 02:00:00|2009.4|2003.4|2009.1|2003.1|2010.1|2004.1|2007.6|2001.6|36
1753063500000|2025-07-21 02:05:00|2009.4|2003.4|2009.9|2003.9|2010.4|2004.4|2009.1|2003.1|22
1753063800000|2025-07-21 02:10:00|2009.8|2003.8|2007.4|2001.4|2009.9|2003.9|2007.4|2001.4|12
1753064100000|2025-07-21 02:15:00|2007.6|2001.6|2008.6|2002.6|2009|2003|2007.6|2001.6|8
1753064400000|2025-07-21 02:20:00|2008.5|2002.5|2007.8|2001.8|2008.5|2002.5|2007.1|2001.1|10
1753064700000|2025-07-21 02:25:00|2008.3|2002.3|2008.4|2002.4|2008.5|2002.5|2008.3|2002.3|4
1753065000000|2025-07-21 02:30:00|2008.5|2002.5|2008.6|2002.6|2008.6|2002.6|2007.8|2001.8|41
1753065300000|2025-07-21 02:35:00|2008.4|2002.4|2006.4|2000.4|2009|2003|2005.8|1999.8|29
1753065600000|2025-07-21 02:40:00|2006.6|2000.6|2006.9|2000.9|2007.8|2001.8|2006.6|2000.6|23
1753065900000|2025-07-21 02:45:00|2007|2001|2006.1|2000.1|2007|2001|2006.1|2000.1|7
1753066200000|2025-07-21 02:50:00|2006.4|2000.4|2006.9|2000.9|2007.3|2001.3|2006.4|2000.4|25
1753066500000|2025-07-21 02:55:00|2007.1|2001.1|2007.4|2001.4|2007.6|2001.6|2007.1|2001.1|9
1753066800000|2025-07-21 03:00:00|2007.1|2001.1|2008.5|2002.5|2008.5|2002.5|2006.8|2000.8|18
1753067100000|2025-07-21 03:05:00|2008.9|2002.9|2009.6|2003.6|2009.6|2003.6|2008.9|2002.9|19
1753067400000|2025-07-21 03:10:00|2009.9|2003.9|2009.9|2003.9|2010.5|2004.5|2009.9|2003.9|15
1753067700000|2025-07-21 03:15:00|2009.8|2003.8|2009.4|2003.4|2010|2004|2009.4|2003.4|15
1753068000000|2025-07-21 03:20:00|2009.6|2003.6|2010.3|2004.3|2010.9|2004.9|2009.6|2003.6|13
1753068300000|2025-07-21 03:25:00|2010.1|2004.1|2010.8|2004.8|2011|2005|2010|2004|7
1753068600000|2025-07-21 03:30:00|2011|2005|2010.8|2004.8|2011.6|2005.6|2010.6|2004.6|8
1753068900000|2025-07-21 03:35:00|2010.9|2004.9|2011.5|2005.5|2011.5|2005.5|2010.9|2004.9|6
1753069200000|2025-07-21 03:40:00|2011.6|2005.6|2012|2006|2012|2006|2011.6|2005.6|5
1753069500000|2025-07-21 03:45:00|2012.1|2006.1|2011.1|2005.1|2012.1|2006.1|2011.1|2005.1|5
1753069800000|2025-07-21 03:50:00|2011|2005|2011|2005|2011|2005|2011|2005|1
1753070100000|2025-07-21 03:55:00|2011.6|2005.6|2012.1|2006.1|2012.1|2006.1|2011.1|2005.1|9
1753071000000|2025-07-21 04:10:00|2012.5|2006.5|2012|2006|2012.5|2006.5|2012|2006|3
1753071300000|2025-07-21 04:15:00|2012.1|2006.1|2012.9|2006.9|2012.9|2006.9|2012.1|2006.1|5
1753071600000|2025-07-21 04:20:00|2013|2007|2012.5|2006.5|2013|2007|2012.5|2006.5|5
1753071900000|2025-07-21 04:25:00|2012.6|2006.6|2012.6|2006.6|2012.9|2006.9|2012.5|2006.5|5
1753072200000|2025-07-21 04:30:00|2012.5|2006.5|2012.6|2006.6|2012.6|2006.6|2012.5|2006.5|4
1753072500000|2025-07-21 04:35:00|2012.8|2006.8|2012.4|2006.4|2012.8|2006.8|2012.4|2006.4|5
1753072800000|2025-07-21 04:40:00|2012.6|2006.6|2012.1|2006.1|2012.6|2006.6|2012.1|2006.1|6
1753073100000|2025-07-21 04:45:00|2012|2006|2012|2006|2012|2006|2012|2006|1
1753073400000|2025-07-21 04:50:00|2011.9|2005.9|2011.9|2005.9|2011.9|2005.9|2011.9|2005.9|1
1753073700000|2025-07-21 04:55:00|2011.8|2005.8|2011.8|2005.8|2011.8|2005.8|2011.8|2005.8|1
1753074000000|2025-07-21 05:00:00|2011.6|2005.6|2011.3|2005.3|2011.6|2005.6|2011.3|2005.3|8
1753074300000|2025-07-21 05:05:00|2011.4|2005.4|2010.9|2004.9|2011.4|2005.4|2010.9|2004.9|5
1753074600000|2025-07-21 05:10:00|2011|2005|2010.9|2004.9|2011.3|2005.3|2010.9|2004.9|4
1753074900000|2025-07-21 05:15:00|2010.8|2004.8|2010.6|2004.6|2010.8|2004.8|2010.6|2004.6|2
1753075200000|2025-07-21 05:20:00|2010.8|2004.8|2008.1|2002.1|2010.8|2004.8|2007.4|2001.4|38
1753075500000|2025-07-21 05:25:00|2008.4|2002.4|2008.8|2002.8|2009.4|2003.4|2008.1|2002.1|41
1753075800000|2025-07-21 05:30:00|2009|2003|2010.4|2004.4|2010.6|2004.6|2008.8|2002.8|53
1753076100000|2025-07-21 05:35:00|2010.1|2004.1|2011.1|2005.1|2011.3|2005.3|2010.1|2004.1|38
1753076400000|2025-07-21 05:40:00|2011.4|2005.4|2012.4|2006.4|2012.6|2006.6|2010.9|2004.9|30
1753076700000|2025-07-21 05:45:00|2012.6|2006.6|2010|2004|2012.6|2006.6|2010|2004|46
1753077000000|2025-07-21 05:50:00|2010.1|2004.1|2009.6|2003.6|2010.4|2004.4|2009.4|2003.4|19
1753077300000|2025-07-21 05:55:00|2009.5|2003.5|2009.1|2003.1|2009.9|2003.9|2009|2003|44
1753077600000|2025-07-21 06:00:00|2009.4|2003.4|2009.1|2003.1|2009.9|2003.9|2009|2003|23
1753077900000|2025-07-21 06:05:00|2009.3|2003.3|2008|2002|2009.3|2003.3|2008|2002|18
1753078200000|2025-07-21 06:10:00|2008.4|2002.4|2008.1|2002.1|2008.4|2002.4|2007.1|2001.1|44
1753078500000|2025-07-21 06:15:00|2007.9|2001.9|2008.6|2002.6|2008.6|2002.6|2007.6|2001.6|26
1753078800000|2025-07-21 06:20:00|2008.4|2002.4|2008.1|2002.1|2008.9|2002.9|2008.1|2002.1|13
1753079100000|2025-07-21 06:25:00|2008.4|2002.4|2009.5|2003.5|2009.5|2003.5|2008.4|2002.4|12
1753079400000|2025-07-21 06:30:00|2009.8|2003.8|2008.1|2002.1|2010|2004|2008.1|2002.1|35
1753079700000|2025-07-21 06:35:00|2008.4|2002.4|2009.5|2003.5|2009.9|2003.9|2008.4|2002.4|15
1753080000000|2025-07-21 06:40:00|2009.6|2003.6|2011.4|2005.4|2013.5|2007.5|2009.5|2003.5|25
1753080300000|2025-07-21 06:45:00|2011.1|2005.1|2011.9|2005.9|2012|2006|2010.4|2004.4|14
1753080600000|2025-07-21 06:50:00|2012.1|2006.1|2012.1|2006.1|2014.1|2008.1|2012|2006|24
1753080900000|2025-07-21 06:55:00|2012.4|2006.4|2011|2005|2012.4|2006.4|2010.4|2004.4|39
1753081200000|2025-07-21 07:00:00|2011.3|2005.3|2012.3|2006.3|2014.9|2008.9|2011.3|2005.3|92
1753081500000|2025-07-21 07:05:00|2012|2006|2011.5|2005.5|2012.8|2006.8|2010.3|2004.3|41
1753081800000|2025-07-21 07:10:00|2011.4|2005.4|2011.1|2005.1|2011.4|2005.4|2010|2004|24
1753082100000|2025-07-21 07:15:00|2011.5|2005.5|2013.3|2007.3|2014|2008|2011|2005|36
1753082400000|2025-07-21 07:20:00|2012.9|2006.9|2010|2004|2012.9|2006.9|2010|2004|40
1753082700000|2025-07-21 07:25:00|2010.1|2004.1|2011|2005|2012|2006|2010.1|2004.1|19
1753083000000|2025-07-21 07:30:00|2011.3|2005.3|2012.3|2006.3|2012.6|2006.6|2010.6|2004.6|43
1753083300000|2025-07-21 07:35:00|2012.5|2006.5|2015.5|2009.5|2015.8|2009.8|2012.5|2006.5|34
1753083600000|2025-07-21 07:40:00|2015.4|2009.4|2016|2010|2016|2010|2013.8|2007.8|27
1753083900000|2025-07-21 07:45:00|2016.8|2010.8|2017.3|2011.3|2017.3|2011.3|2015.8|2009.8|24
1753084200000|2025-07-21 07:50:00|2016.9|2010.9|2015.8|2009.8|2016.9|2010.9|2015.5|2009.5|22
1753084500000|2025-07-21 07:55:00|2015.6|2009.6|2016.3|2010.3|2017.1|2011.1|2015.5|2009.5|18
1753084800000|2025-07-21 08:00:00|2016|2010|2017.3|2011.3|2019.3|2013.3|2016|2010|107
1753085100000|2025-07-21 08:05:00|2017.1|2011.1|2017.1|2011.1|2018.8|2012.8|2017|2011|28
1753085400000|2025-07-21 08:10:00|2017|2011|2019.1|2013.1|2020.3|2014.3|2017|2011|41
1753085700000|2025-07-21 08:15:00|2018.8|2012.8|2016|2010|2019.3|2013.3|2014.3|2008.3|55
1753086000000|2025-07-21 08:20:00|2015.8|2009.8|2015.8|2009.8|2016.4|2010.4|2015.3|2009.3|28
1753086300000|2025-07-21 08:25:00|2015.6|2009.6|2014|2008|2015.8|2009.8|2014|2008|25
1753086600000|2025-07-21 08:30:00|2014.3|2008.3|2013|2007|2014.3|2008.3|2013|2007|17
1753086900000|2025-07-21 08:35:00|2012.8|2006.8|2011.3|2005.3|2012.8|2006.8|2011.3|2005.3|18
1753087200000|2025-07-21 08:40:00|2010.8|2004.8|2010.6|2004.6|2011.8|2005.8|2010.6|2004.6|19
1753087500000|2025-07-21 08:45:00|2010.3|2004.3|2012.5|2006.5|2013.5|2007.5|2009.8|2003.8|21
1753087800000|2025-07-21 08:50:00|2012.4|2006.4|2011.8|2005.8|2012.4|2006.4|2010.8|2004.8|18
1753088100000|2025-07-21 08:55:00|2011.4|2005.4|2011.5|2005.5|2012.3|2006.3|2011.1|2005.1|19
1753088400000|2025-07-21 09:00:00|2011.8|2005.8|2012.4|2006.4|2013.4|2007.4|2011.8|2005.8|22
1753088700000|2025-07-21 09:05:00|2012.3|2006.3|2008.9|2002.9|2012.3|2006.3|2008.3|2002.3|28
1753089000000|2025-07-21 09:10:00|2009|2003|2008.1|2002.1|2009.4|2003.4|2008|2002|14
1753089300000|2025-07-21 09:15:00|2008.3|2002.3|2010|2004|2010|2004|2008.3|2002.3|17
1753089600000|2025-07-21 09:20:00|2009.8|2003.8|2009.3|2003.3|2010.4|2004.4|2009.3|2003.3|15
1753089900000|2025-07-21 09:25:00|2009|2003|2008|2002|2009.3|2003.3|2006.8|2000.8|28
1753090200000|2025-07-21 09:30:00|2007.8|2001.8|2009|2003|2009.3|2003.3|2007.8|2001.8|26
1753090500000|2025-07-21 09:35:00|2008.8|2002.8|2007.5|2001.5|2008.8|2002.8|2004.5|1998.5|39
1753090800000|2025-07-21 09:40:00|2007.8|2001.8|2009|2003|2009.6|2003.6|2007.6|2001.6|26
1753091100000|2025-07-21 09:45:00|2009.3|2003.3|2009.4|2003.4|2009.8|2003.8|2009|2003|9
1753091400000|2025-07-21 09:50:00|2009.5|2003.5|2009.5|2003.5|2010|2004|2009.1|2003.1|20
1753091700000|2025-07-21 09:55:00|2009.6|2003.6|2010|2004|2010.3|2004.3|2009.6|2003.6|8
1753092000000|2025-07-21 10:00:00|2010.3|2004.3|2010.5|2004.5|2011|2005|2010|2004|14
1753092300000|2025-07-21 10:05:00|2010.3|2004.3|2010.3|2004.3|2010.5|2004.5|2009.3|2003.3|19
1753092600000|2025-07-21 10:10:00|2010.4|2004.4|2010.3|2004.3|2011.8|2005.8|2010.3|2004.3|20
1753092900000|2025-07-21 10:15:00|2010|2004|2010|2004|2010.3|2004.3|2009.6|2003.6|11
1753093200000|2025-07-21 10:20:00|2010.3|2004.3|2010.5|2004.5|2010.8|2004.8|2010|2004|7
1753093500000|2025-07-21 10:25:00|2010.8|2004.8|2010.5|2004.5|2011|2005|2010.3|2004.3|11
1753093800000|2025-07-21 10:30:00|2010.3|2004.3|2010.3|2004.3|2010.5|2004.5|2010|2004|11
1753094100000|2025-07-21 10:35:00|2010.5|2004.5|2010.9|2004.9|2011.5|2005.5|2010.5|2004.5|13
1753094400000|2025-07-21 10:40:00|2011|2005|2011|2005|2011.3|2005.3|2010.9|2004.9|14
1753094700000|2025-07-21 10:45:00|2010.9|2004.9|2010.3|2004.3|2011|2005|2010.3|2004.3|14
1753095000000|2025-07-21 10:50:00|2010|2004|2009.8|2003.8|2010.1|2004.1|2009.8|2003.8|7
1753095300000|2025-07-21 10:55:00|2010|2004|2009.9|2003.9|2010|2004|2009.9|2003.9|4
1753095600000|2025-07-21 11:00:00|2010|2004|2009.9|2003.9|2010.1|2004.1|2009.9|2003.9|8
1753095900000|2025-07-21 11:05:00|2009.8|2003.8|2009.8|2003.8|2011|2005|2009.8|2003.8|25
1753096200000|2025-07-21 11:10:00|2009.5|2003.5|2009.5|2003.5|2009.8|2003.8|2009.3|2003.3|5
1753096500000|2025-07-21 11:15:00|2009.6|2003.6|2009.8|2003.8|2009.8|2003.8|2009.6|2003.6|2
1753096800000|2025-07-21 11:20:00|2010|2004|2009.8|2003.8|2010|2004|2009.8|2003.8|4
1753097100000|2025-07-21 11:25:00|2009.5|2003.5|2009.3|2003.3|2009.6|2003.6|2009.3|2003.3|4
1753097400000|2025-07-21 11:30:00|2009.5|2003.5|2009.4|2003.4|2009.5|2003.5|2009.3|2003.3|13
1753097700000|2025-07-21 11:35:00|2009.8|2003.8|2008|2002|2009.8|2003.8|2007|2001|13
1753098000000|2025-07-21 11:40:00|2008.1|2002.1|2009.8|2003.8|2009.8|2003.8|2008.1|2002.1|16
1753098300000|2025-07-21 11:45:00|2009.9|2003.9|2008.8|2002.8|2009.9|2003.9|2007.9|2001.9|23
1753098600000|2025-07-21 11:50:00|2008.6|2002.6|2007|2001|2008.6|2002.6|2005.8|1999.8|27
1753098900000|2025-07-21 11:55:00|2006.8|2000.8|2007.5|2001.5|2007.5|2001.5|2006.4|2000.4|18
1753099200000|2025-07-21 12:00:00|2007.3|2001.3|2007.3|2001.3|2008|2002|2007|2001|27
1753099500000|2025-07-21 12:05:00|2006.8|2000.8|2006|2000|2007.1|2001.1|2006|2000|16
1753099800000|2025-07-21 12:10:00|2005.9|1999.9|2003.6|1997.6|2006.3|2000.3|2003.6|1997.6|35
1753100100000|2025-07-21 12:15:00|2003.8|1997.8|2004.9|1998.9|2005|1999|2003.8|1997.8|35
1753100400000|2025-07-21 12:20:00|2005|1999|2000.6|1994.6|2005.1|1999.1|2000.4|1992.5|42
1753100700000|2025-07-21 12:25:00|2000.8|1994.8|2001|1995|2001.6|1995.6|2000.6|1994.6|31
1753101000000|2025-07-21 12:30:00|2001.1|1995.1|2001.4|1995.4|2001.6|1995.6|2000.9|1994.9|22
1753101300000|2025-07-21 12:35:00|2001.6|1995.6|2003|1997|2003|1997|2001.6|1995.6|11
1753101600000|2025-07-21 12:40:00|2003.1|1997.1|2003.5|1997.5|2003.5|1997.5|2002.3|1996.3|24
1753101900000|2025-07-21 12:45:00|2003.8|1997.8|2004|1998|2005.1|1999.1|2003.8|1997.8|19
1753102200000|2025-07-21 12:50:00|2004.5|1998.5|2005.1|1999.1|2005.5|1999.5|2004.1|1998.1|25
1753102500000|2025-07-21 12:55:00|2005.3|1999.3|2006|2000|2006.3|2000.3|2004.8|1998.8|15
1753102800000|2025-07-21 13:00:00|2005.9|1999.9|2002.8|1996.8|2006|2000|2002.8|1996.8|65
1753103100000|2025-07-21 13:05:00|2002.5|1996.5|2004|1998|2004.1|1998.1|2001.3|1995.3|61
1753103400000|2025-07-21 13:10:00|2004.1|1998.1|2005.3|1999.3|2005.4|1999.4|2003.9|1997.9|22
1753103700000|2025-07-21 13:15:00|2005.5|1999.5|2004.5|1998.5|2005.5|1999.5|2004|1998|21
1753104000000|2025-07-21 13:20:00|2004.8|1998.8|2003.8|1997.8|2004.8|1998.8|2003.8|1997.8|13
1753104300000|2025-07-21 13:25:00|2003.5|1997.5|2003.8|1997.8|2004.1|1998.1|2002.8|1996.8|24
1753104600000|2025-07-21 13:30:00|2003.9|1997.9|2005.5|1999.5|2005.5|1999.5|2003.5|1997.5|37
1753104900000|2025-07-21 13:35:00|2005.3|1999.3|2006.4|2000.4|2007|2001|2005.3|1999.3|35
1753105200000|2025-07-21 13:40:00|2006.6|2000.6|2006.4|2000.4|2007.1|2001.1|2005.5|1999.5|15
1753105500000|2025-07-21 13:45:00|2006.6|2000.6|2004.1|1998.1|2007.5|2001.5|2004.1|1998.1|32
1753105800000|2025-07-21 13:50:00|2003.8|1997.8|2005.6|1999.6|2005.8|1999.8|2003.3|1997.3|42
1753106100000|2025-07-21 13:55:00|2005.5|1999.5|2006.5|2000.5|2006.5|2000.5|2004.9|1998.9|30
1753106400000|2025-07-21 14:00:00|2006.8|2000.8|2001.1|1995.1|2006.8|2000.8|2000.8|1994.8|49
1753106700000|2025-07-21 14:05:00|2001.4|1995.4|2003.3|1997.3|2004.8|1998.8|2001.4|1995.4|44
1753107000000|2025-07-21 14:10:00|2003.1|1997.1|2005|1999|2005.3|1999.3|2001.8|1995.8|26
1753107300000|2025-07-21 14:15:00|2004.8|1998.8|2003.8|1997.8|2005|1999|2003.8|1997.8|21
1753107600000|2025-07-21 14:20:00|2003.6|1997.6|2006|2000|2007|2001|2003.3|1997.3|39
1753107900000|2025-07-21 14:25:00|2005.8|1999.8|2003.3|1997.3|2005.8|1999.8|2003.3|1997.3|22
1753108200000|2025-07-21 14:30:00|2003.1|1997.1|2005.4|1999.4|2006|2000|2003.1|1997.1|35
1753108500000|2025-07-21 14:35:00|2005.3|1999.3|2007.5|2001.5|2007.5|2001.5|2005.3|1999.3|21
1753108800000|2025-07-21 14:40:00|2007.8|2001.8|2007.8|2001.8|2008.4|2002.4|2006.5|2000.5|22
1753109100000|2025-07-21 14:45:00|2008|2002|2008.4|2002.4|2009.3|2003.3|2006.1|2000.1|38
1753109400000|2025-07-21 14:50:00|2008.6|2002.6|2009.5|2003.5|2009.5|2003.5|2008|2002|16
1753109700000|2025-07-21 14:55:00|2009.6|2003.6|2008.5|2002.5|2010.1|2004.1|2008.5|2002.5|30
1753110000000|2025-07-21 15:00:00|2008.6|2002.6|2008|2002|2010.1|2004.1|2008|2002|39
1753110300000|2025-07-21 15:05:00|2007.9|2001.9|2008.4|2002.4|2008.6|2002.6|2006.6|2000.6|38
1753110600000|2025-07-21 15:10:00|2008.6|2002.6|2008.4|2002.4|2009.4|2003.4|2007.9|2001.9|28
1753110900000|2025-07-21 15:15:00|2008.1|2002.1|2008.6|2002.6|2008.9|2002.9|2008.1|2002.1|15
1753111200000|2025-07-21 15:20:00|2008.4|2002.4|2009.1|2003.1|2009.6|2003.6|2008.4|2002.4|14
1753111500000|2025-07-21 15:25:00|2009.4|2003.4|2009.1|2003.1|2010.6|2004.6|2008.1|2002.1|24
1753111800000|2025-07-21 15:30:00|2008.6|2002.6|2003.5|1997.5|2009.9|2003.9|2001.9|1995.9|73
1753112100000|2025-07-21 15:35:00|2003.8|1997.8|2009.1|2003.1|2010.1|2004.1|2003.8|1997.8|89
1753112400000|2025-07-21 15:40:00|2008.8|2002.8|2010.4|2004.4|2010.9|2004.9|2006.6|2000.6|67
1753112700000|2025-07-21 15:45:00|2010.6|2004.6|2015.5|2009.5|2015.9|2009.9|2007.4|2001.4|96
1753113000000|2025-07-21 15:50:00|2015.8|2009.8|2015.6|2009.6|2016.4|2010.4|2013.9|2007.9|61
1753113300000|2025-07-21 15:55:00|2015.9|2009.9|2016.9|2010.9|2019.1|2013.1|2015.9|2009.9|172
1753113600000|2025-07-21 16:00:00|2016.4|2010.4|2015.4|2009.4|2016.9|2010.9|2014.4|2008.4|20
1753113900000|2025-07-21 16:05:00|2013.9|2007.9|2013.9|2007.9|2013.9|2007.9|2013.1|2007.1|5
1753114500000|2025-07-21 16:15:00|2013.6|2007.6|2013.9|2007.9|2013.9|2007.9|2013.6|2007.6|2
1753114800000|2025-07-21 16:20:00|2014.6|2008.6|2014.9|2008.9|2014.9|2008.9|2014.6|2008.6|2
1753115100000|2025-07-21 16:25:00|2015.1|2009.1|2015.4|2009.4|2015.6|2009.6|2015.1|2009.1|10
1753115400000|2025-07-21 16:30:00|2015.6|2009.6|2015.9|2009.9|2015.9|2009.9|2015.6|2009.6|22
1753115700000|2025-07-21 16:35:00|2015.6|2009.6|2015.1|2009.1|2015.9|2009.9|2015.1|2009.1|5
1753116000000|2025-07-21 16:40:00|2014.9|2008.9|2015.9|2009.9|2016.6|2010.6|2014.4|2008.4|11
1753116300000|2025-07-21 16:45:00|2015.6|2009.6|2015.9|2009.9|2015.9|2009.9|2014.1|2008.1|12
1753116600000|2025-07-21 16:50:00|2016.1|2010.1|2016.6|2010.6|2016.6|2010.6|2016.1|2010.1|3
1753116900000|2025-07-21 16:55:00|2016.3|2010.3|2016.9|2010.9|2017.3|2011.3|2015.9|2009.9|16
1753117200000|2025-07-21 17:00:00|2016.8|2010.8|2016.5|2010.5|2016.9|2010.9|2016.5|2010.5|5
1753117500000|2025-07-21 17:05:00|2016.8|2010.8|2016.8|2010.8|2017.1|2011.1|2016.8|2010.8|4
1753117800000|2025-07-21 17:10:00|2017|2011|2018.6|2012.6|2018.6|2012.6|2016.8|2010.8|8
1753118100000|2025-07-21 17:15:00|2018.4|2012.4|2017.1|2011.1|2018.5|2012.5|2016.9|2010.9|6
1753118400000|2025-07-21 17:20:00|2016.9|2010.9|2015.3|2009.3|2016.9|2010.9|2014.9|2008.9|7
1753118700000|2025-07-21 17:25:00|2015.5|2009.5|2015.5|2009.5|2015.5|2009.5|2015.3|2009.3|5
1753119000000|2025-07-21 17:30:00|2015.9|2009.9|2016.3|2010.3|2016.3|2010.3|2015.9|2009.9|5
1753119600000|2025-07-21 17:40:00|2016.5|2010.5|2017.4|2011.4|2017.4|2011.4|2016.5|2010.5|11
1753119900000|2025-07-21 17:45:00|2017.1|2011.1|2017.1|2011.1|2017.1|2011.1|2017.1|2011.1|1
1753120200000|2025-07-21 17:50:00|2017.3|2011.3|2017.4|2011.4|2017.4|2011.4|2017|2011|8
1753120500000|2025-07-21 17:55:00|2017.1|2011.1|2023.8|2005|2023.8|2011.4|2017.1|2005|11
1753142400000|2025-07-22 00:00:00|2015.4|2009.4|2014.9|2008.9|2015.4|2009.4|2014.5|2008.5|6
1753142700000|2025-07-22 00:05:00|2015|2009|2016.3|2010.3|2016.3|2010.3|2015|2009|18
1753143000000|2025-07-22 00:10:00|2016.4|2010.4|2016.3|2010.3|2016.4|2010.4|2016.3|2010.3|2
1753143300000|2025-07-22 00:15:00|2016.4|2010.4|2015.8|2009.8|2016.4|2010.4|2015.3|2009.3|12
1753143600000|2025-07-22 00:20:00|2015.5|2009.5|2014.3|2008.3|2015.9|2009.9|2014.3|2008.3|14
1753144200000|2025-07-22 00:30:00|2014.1|2008.1|2013.3|2007.3|2014.1|2008.1|2013.3|2007.3|5
1753144800000|2025-07-22 00:40:00|2013|2007|2012.3|2006.3|2013|2007|2012.3|2006.3|6
1753145400000|2025-07-22 00:50:00|2012.1|2006.1|2011.4|2005.4|2012.1|2006.1|2011.1|2005.1|10
1753145700000|2025-07-22 00:55:00|2012.1|2006.1|2010.8|2004.8|2012.1|2006.1|2009.8|2003.8|15
1753146000000|2025-07-22 01:00:00|2009.5|2003.5|2009.5|2003.5|2011|2005|2009|2003|41
1753146300000|2025-07-22 01:05:00|2009|2003|2007.3|2001.3|2009.9|2003.9|2007.3|2001.3|26
1753146600000|2025-07-22 01:10:00|2006.5|2000.5|2006.5|2000.5|2007.1|2001.1|2006.3|2000.3|22
1753146900000|2025-07-22 01:15:00|2006.4|2000.4|2004.3|1998.3|2007.1|2001.1|2002.5|1996.5|43
1753147200000|2025-07-22 01:20:00|2004.1|1998.1|2003.3|1997.3|2004.1|1998.1|2002.4|1996.4|38
1753147500000|2025-07-22 01:25:00|2003.5|1997.5|2005.8|1999.8|2005.8|1999.8|2003.5|1997.5|31
1753147800000|2025-07-22 01:30:00|2005.9|1999.9|2006.8|2000.8|2007.1|2001.1|2005.5|1999.5|28
1753148100000|2025-07-22 01:35:00|2006.5|2000.5|2005.8|1999.8|2006.8|2000.8|2005.8|1999.8|6
1753148400000|2025-07-22 01:40:00|2005.5|1999.5|2005.3|1999.3|2005.5|1999.5|2004.9|1998.9|13
1753148700000|2025-07-22 01:45:00|2004.9|1998.9|2005.3|1999.3|2005.3|1999.3|2004.4|1998.4|11
1753149000000|2025-07-22 01:50:00|2005.5|1999.5|2004.8|1998.8|2005.6|1999.6|2004.8|1998.8|8
1753149300000|2025-07-22 01:55:00|2004.5|1998.5|2005.5|1999.5|2005.5|1999.5|2004|1998|8
1753149600000|2025-07-22 02:00:00|2005.3|1999.3|2005.3|1999.3|2005.3|1999.3|2004.3|1998.3|23
1753149900000|2025-07-22 02:05:00|2005.4|1999.4|2004.4|1998.4|2005.5|1999.5|2004.4|1998.4|13
1753150200000|2025-07-22 02:10:00|2004.3|1998.3|2003.8|1997.8|2004.3|1998.3|2003.5|1997.5|6
1753150800000|2025-07-22 02:20:00|2004|1998|2004|1998|2004|1998|2004|1998|1
1753151100000|2025-07-22 02:25:00|2003.8|1997.8|2003|1997|2003.8|1997.8|2003|1997|3
1753151400000|2025-07-22 02:30:00|2002.8|1996.8|2002.5|1996.5|2003.8|1997.8|2002|1996|36
1753151700000|2025-07-22 02:35:00|2002.3|1996.3|2002.8|1996.8|2003.3|1997.3|2001.1|1995.1|26
1753152000000|2025-07-22 02:40:00|2003|1997|2002.8|1996.8|2003.8|1997.8|2002.1|1996.1|34
1753152300000|2025-07-22 02:45:00|2003|1997|2003|1997|2003.5|1997.5|2002.8|1996.8|14
1753152600000|2025-07-22 02:50:00|2003.3|1997.3|2002.5|1996.5|2004|1998|2002.5|1996.5|13
1753152900000|2025-07-22 02:55:00|2002.3|1996.3|2001.5|1995.5|2003.5|1997.5|2001.5|1995.5|40
1753153200000|2025-07-22 03:00:00|2001.8|1995.8|2001.9|1995.9|2001.9|1995.9|2001|1995|15
1753153500000|2025-07-22 03:05:00|2002|1996|2001|1995|2002.8|1996.8|2000.8|1994.8|44
1753153800000|2025-07-22 03:10:00|2001.3|1995.3|2001.6|1995.6|2003.3|1997.3|2001.3|1995.3|17
1753154100000|2025-07-22 03:15:00|2001.8|1995.8|2002|1996|2004.9|1998.9|2001.8|1995.8|70
1753154400000|2025-07-22 03:20:00|2001.9|1995.9|2001.3|1995.3|2002.1|1996.1|2000.1|1994.1|42
1753154700000|2025-07-22 03:25:00|2001.1|1995.1|1999.6|1993.6|2001.3|1995.3|1999.6|1993.6|34
1753155000000|2025-07-22 03:30:00|1999.8|1993.8|1999.1|1993.1|1999.8|1993.8|1998.8|1992.8|8
1753155300000|2025-07-22 03:35:00|1999.8|1993.8|1999.8|1993.8|1999.8|1993.8|1999.1|1993.1|6
1753155600000|2025-07-22 03:40:00|2000.1|1994.1|1999.8|1993.8|2000.1|1994.1|1999.8|1993.8|3
1753156800000|2025-07-22 04:00:00|1999.5|1993.5|1999.5|1993.5|1999.8|1993.8|1999.5|1993.5|3
1753157100000|2025-07-22 04:05:00|2000.1|1994.1|2000|1994|2000.3|1994.3|1999.5|1993.5|10
1753157400000|2025-07-22 04:10:00|2000.3|1994.3|2000.4|1994.4|2000.4|1994.4|2000.3|1994.3|2
1753157700000|2025-07-22 04:15:00|2000.6|1994.6|2000.4|1994.4|2000.6|1994.6|2000.3|1994.3|3
1753158000000|2025-07-22 04:20:00|2000.3|1994.3|2000.3|1994.3|2000.4|1994.4|2000.3|1994.3|3
1753158300000|2025-07-22 04:25:00|2000.4|1994.4|2000.3|1994.3|2000.4|1994.4|2000.3|1994.3|2
1753159200000|2025-07-22 04:40:00|2000|1994|2000|1994|2000.3|1994.3|1999.8|1993.8|7
1753159800000|2025-07-22 04:50:00|1999.8|1993.8|2000|1994|2000.1|1994.1|1999.8|1993.8|4
1753160100000|2025-07-22 04:55:00|1999.8|1993.8|1999.8|1993.8|1999.8|1993.8|1999.8|1993.8|1
1753160400000|2025-07-22 05:00:00|1999.5|1993.5|1999.6|1993.6|1999.6|1993.6|1999.5|1993.5|2
1753160700000|2025-07-22 05:05:00|1999.5|1993.5|1999.4|1993.4|1999.5|1993.5|1999.4|1993.4|2
1753161000000|2025-07-22 05:10:00|2000.1|1994.1|1999.6|1993.6|2000.3|1994.3|1999.6|1993.6|6
1753161300000|2025-07-22 05:15:00|1999.4|1993.4|1998|1992|1999.4|1993.4|1998|1992|8
1753161600000|2025-07-22 05:20:00|1998.5|1992.5|1998.6|1992.6|1999.5|1993.5|1998.4|1992.4|10
1753161900000|2025-07-22 05:25:00|1998.5|1992.5|1998|1992|1998.5|1992.5|1997.8|1991.8|5
1753162200000|2025-07-22 05:30:00|1998.3|1992.3|2000.9|1994.9|2001.5|1995.5|1998.3|1992.3|97
1753162500000|2025-07-22 05:35:00|2000.6|1994.6|2000.5|1994.5|2001|1995|1998.9|1992.9|57
1753162800000|2025-07-22 05:40:00|2000.4|1994.4|1999.3|1993.3|2000.4|1994.4|1998.5|1992.5|29
1753163100000|2025-07-22 05:45:00|1999.5|1993.5|2000.1|1994.1|2000.4|1994.4|1999|1993|54
1753163400000|2025-07-22 05:50:00|2000.4|1994.4|2000.8|1994.8|2000.8|1994.8|1999.3|1993.3|32
1753163700000|2025-07-22 05:55:00|2000.6|1994.6|1999.8|1993.8|2000.8|1994.8|1999.3|1993.3|25
1753164000000|2025-07-22 06:00:00|1999.6|1993.6|1999|1993|1999.6|1993.6|1997.1|1991.1|33
1753164300000|2025-07-22 06:05:00|1999.3|1993.3|2000.4|1994.4|2000.4|1994.4|1998.8|1992.8|27
1753164600000|2025-07-22 06:10:00|2000.5|1994.5|2002.1|1996.1|2002.6|1996.6|2000.5|1994.5|24
1753164900000|2025-07-22 06:15:00|2002.4|1996.4|2003.1|1997.1|2004.1|1998.1|2002.1|1996.1|31
1753165200000|2025-07-22 06:20:00|2003.3|1997.3|2004|1998|2005.4|1999.4|2003.3|1997.3|60
1753165500000|2025-07-22 06:25:00|2003.8|1997.8|2005.3|1999.3|2005.5|1999.5|2003.4|1997.4|26
1753165800000|2025-07-22 06:30:00|2005|1999|2004.6|1998.6|2005.3|1999.3|2004.3|1998.3|16
1753166100000|2025-07-22 06:35:00|2005.4|1999.4|2005.1|1999.1|2005.8|1999.8|2005|1999|15
1753166400000|2025-07-22 06:40:00|2005.3|1999.3|2005|1999|2005.5|1999.5|2005|1999|8
1753166700000|2025-07-22 06:45:00|2005.3|1999.3|2005.6|1999.6|2005.8|1999.8|2004.8|1998.8|17
1753167000000|2025-07-22 06:50:00|2005.9|1999.9|2004.1|1998.1|2005.9|1999.9|2003.8|1997.8|33
1753167300000|2025-07-22 06:55:00|2004.4|1998.4|2005.3|1999.3|2005.4|1999.4|2004.1|1998.1|14
1753167600000|2025-07-22 07:00:00|2005|1999|2004|1998|2007.1|2001.1|2002.8|1996.8|85
1753167900000|2025-07-22 07:05:00|2004.6|1998.6|2003.9|1997.9|2005.9|1999.9|2003.9|1997.9|53
1753168200000|2025-07-22 07:10:00|2004.1|1998.1|2004.9|1998.9|2005.6|1999.6|2003.9|1997.9|28
1753168500000|2025-07-22 07:15:00|2004.6|1998.6|2002.4|1996.4|2004.6|1998.6|2001.4|1995.4|33
1753168800000|2025-07-22 07:20:00|2002.6|1996.6|2002.9|1996.9|2004.9|1998.9|2002.4|1996.4|28
1753169100000|2025-07-22 07:25:00|2002.6|1996.6|2006.6|2000.6|2007.4|2001.4|2002.6|1996.6|36
1753169400000|2025-07-22 07:30:00|2006.4|2000.4|2008.6|2002.6|2008.6|2002.6|2005.6|1999.6|29
1753169700000|2025-07-22 07:35:00|2008.9|2002.9|2010.1|2004.1|2011.1|2005.1|2008.4|2002.4|33
1753170000000|2025-07-22 07:40:00|2009.9|2003.9|2010.6|2004.6|2011.4|2005.4|2009.9|2003.9|11
1753170300000|2025-07-22 07:45:00|2010.9|2004.9|2010.6|2004.6|2011.1|2005.1|2010.4|2004.4|6
1753170600000|2025-07-22 07:50:00|2010.4|2004.4|2010.1|2004.1|2010.6|2004.6|2008.1|2002.1|29
1753170900000|2025-07-22 07:55:00|2009.9|2003.9|2009.6|2003.6|2010.9|2004.9|2009.6|2003.6|15
1753171200000|2025-07-22 08:00:00|2009.4|2003.4|2009.6|2003.6|2011.4|2005.4|2007.4|2001.4|65
1753171500000|2025-07-22 08:05:00|2009.9|2003.9|2011.6|2005.6|2011.9|2005.9|2007.9|2001.9|34
1753171800000|2025-07-22 08:10:00|2011.4|2005.4|2010.4|2004.4|2011.4|2005.4|2009.9|2003.9|17
1753172100000|2025-07-22 08:15:00|2010.6|2004.6|2011.9|2005.9|2011.9|2005.9|2010.6|2004.6|25
1753172400000|2025-07-22 08:20:00|2012.1|2006.1|2009.4|2003.4|2013.6|2007.6|2008.9|2002.9|33
1753172700000|2025-07-22 08:25:00|2009.1|2003.1|2010.4|2004.4|2012.4|2006.4|2009.1|2003.1|16
1753173000000|2025-07-22 08:30:00|2010.6|2004.6|2011.1|2005.1|2011.6|2005.6|2010.6|2004.6|11
1753173300000|2025-07-22 08:35:00|2011.4|2005.4|2012.6|2006.6|2012.6|2006.6|2010.4|2004.4|15
1753173600000|2025-07-22 08:40:00|2012.4|2006.4|2012.1|2006.1|2012.4|2006.4|2010.6|2004.6|11
1753173900000|2025-07-22 08:45:00|2011.9|2005.9|2012.9|2006.9|2012.9|2006.9|2010.9|2004.9|12
1753174200000|2025-07-22 08:50:00|2013.1|2007.1|2012.9|2006.9|2013.9|2007.9|2012.9|2006.9|8
1753174500000|2025-07-22 08:55:00|2012.6|2006.6|2011.9|2005.9|2012.6|2006.6|2011.4|2005.4|9
1753174800000|2025-07-22 09:00:00|2012.1|2006.1|2011.4|2005.4|2012.4|2006.4|2011.1|2005.1|20
1753175100000|2025-07-22 09:05:00|2011.6|2005.6|2012.1|2006.1|2012.4|2006.4|2010.6|2004.6|13
1753175400000|2025-07-22 09:10:00|2011.9|2005.9|2012.6|2006.6|2012.6|2006.6|2011.6|2005.6|10
1753175700000|2025-07-22 09:15:00|2012.4|2006.4|2011.6|2005.6|2012.4|2006.4|2010.9|2004.9|9
1753176000000|2025-07-22 09:20:00|2011.4|2005.4|2011.6|2005.6|2011.6|2005.6|2011.1|2005.1|8
1753176300000|2025-07-22 09:25:00|2011.4|2005.4|2011.9|2005.9|2012.6|2006.6|2011.4|2005.4|7
1753176600000|2025-07-22 09:30:00|2011.6|2005.6|2009.6|2003.6|2011.6|2005.6|2008.9|2002.9|16
1753176900000|2025-07-22 09:35:00|2009.4|2003.4|2010.9|2004.9|2010.9|2004.9|2009.1|2003.1|16
1753177200000|2025-07-22 09:40:00|2010.6|2004.6|2008.1|2002.1|2010.6|2004.6|2007.9|2001.9|24
1753177500000|2025-07-22 09:45:00|2007.9|2001.9|2007.9|2001.9|2008.9|2002.9|2006.1|2000.1|41
1753177800000|2025-07-22 09:50:00|2007.6|2001.6|2009.6|2003.6|2009.6|2003.6|2007.4|2001.4|14
1753178100000|2025-07-22 09:55:00|2009.9|2003.9|2010.6|2004.6|2010.6|2004.6|2009.6|2003.6|6
1753178400000|2025-07-22 10:00:00|2010.9|2004.9|2013.4|2007.4|2013.9|2007.9|2010.9|2004.9|23
1753178700000|2025-07-22 10:05:00|2012.9|2006.9|2012.9|2006.9|2013.1|2007.1|2012.6|2006.6|7
1753179000000|2025-07-22 10:10:00|2013.1|2007.1|2012.1|2006.1|2013.4|2007.4|2011.4|2005.4|14
1753179300000|2025-07-22 10:15:00|2011.9|2005.9|2011.6|2005.6|2011.9|2005.9|2011.4|2005.4|4
1753179600000|2025-07-22 10:20:00|2011.4|2005.4|2012.1|2006.1|2012.1|2006.1|2010.9|2004.9|9
1753179900000|2025-07-22 10:25:00|2011.9|2005.9|2011.6|2005.6|2011.9|2005.9|2011.6|2005.6|4
1753180200000|2025-07-22 10:30:00|2011.4|2005.4|2010.6|2004.6|2011.4|2005.4|2010.6|2004.6|8
1753180500000|2025-07-22 10:35:00|2010.9|2004.9|2011.6|2005.6|2011.6|2005.6|2010.9|2004.9|10
1753180800000|2025-07-22 10:40:00|2011.4|2005.4|2012.4|2006.4|2012.4|2006.4|2011.1|2005.1|9
1753181100000|2025-07-22 10:45:00|2011.9|2005.9|2012.1|2006.1|2012.9|2006.9|2011.9|2005.9|11
1753181400000|2025-07-22 10:50:00|2012.4|2006.4|2012.1|2006.1|2012.9|2006.9|2012.1|2006.1|11
1753181700000|2025-07-22 10:55:00|2011.9|2005.9|2011.6|2005.6|2012.1|2006.1|2011.6|2005.6|8
1753182000000|2025-07-22 11:00:00|2011.9|2005.9|2011.6|2005.6|2012.1|2006.1|2011.1|2005.1|11
1753182300000|2025-07-22 11:05:00|2011.4|2005.4|2011.6|2005.6|2011.6|2005.6|2011.4|2005.4|6
1753182600000|2025-07-22 11:10:00|2011.1|2005.1|2012.6|2006.6|2012.6|2006.6|2011.1|2005.1|13
1753182900000|2025-07-22 11:15:00|2012.9|2006.9|2012.1|2006.1|2012.9|2006.9|2010.9|2004.9|15
1753183200000|2025-07-22 11:20:00|2011.9|2005.9|2011.6|2005.6|2012.1|2006.1|2011.1|2005.1|13
1753183500000|2025-07-22 11:25:00|2011.4|2005.4|2011.6|2005.6|2012.1|2006.1|2010.4|2004.4|12
1753183800000|2025-07-22 11:30:00|2011.4|2005.4|2011.9|2005.9|2012.6|2006.6|2011.4|2005.4|19
1753184100000|2025-07-22 11:35:00|2012.1|2006.1|2012.6|2006.6|2013.4|2007.4|2012.1|2006.1|11
1753184400000|2025-07-22 11:40:00|2012.9|2006.9|2013.1|2007.1|2014.1|2008.1|2012.6|2006.6|17
1753184700000|2025-07-22 11:45:00|2012.9|2006.9|2009.9|2003.9|2013.1|2007.1|2009.9|2003.9|30
1753185000000|2025-07-22 11:50:00|2010.1|2004.1|2010.4|2004.4|2012|2006|2009.9|2003.9|26
1753185300000|2025-07-22 11:55:00|2010.1|2004.1|2010.4|2004.4|2010.6|2004.6|2009.4|2003.4|26
1753185600000|2025-07-22 12:00:00|2010.6|2004.6|2012.9|2006.9|2013.4|2007.4|2010.6|2004.6|38
1753185900000|2025-07-22 12:05:00|2012.6|2006.6|2012.6|2006.6|2013.4|2007.4|2012.6|2006.6|9
1753186200000|2025-07-22 12:10:00|2012.4|2006.4|2011.1|2005.1|2012.6|2006.6|2011.1|2005.1|26
1753186500000|2025-07-22 12:15:00|2011.4|2005.4|2011.9|2005.9|2013.5|2007.5|2011.4|2005.4|21
1753186800000|2025-07-22 12:20:00|2012.1|2006.1|2013.1|2007.1|2013.4|2007.4|2011.9|2005.9|21
1753187100000|2025-07-22 12:25:00|2013.4|2007.4|2014.4|2008.4|2014.4|2008.4|2012.9|2006.9|17
1753187400000|2025-07-22 12:30:00|2014.1|2008.1|2012.6|2006.6|2014.1|2008.1|2012.6|2006.6|26
1753187700000|2025-07-22 12:35:00|2012.9|2006.9|2014.1|2008.1|2014.1|2008.1|2012.9|2006.9|16
1753188000000|2025-07-22 12:40:00|2014.6|2008.6|2013.6|2007.6|2014.6|2008.6|2013.4|2007.4|12
1753188300000|2025-07-22 12:45:00|2013.9|2007.9|2012.9|2006.9|2014.1|2008.1|2012.6|2006.6|7
1753188600000|2025-07-22 12:50:00|2013.1|2007.1|2012.6|2006.6|2013.4|2007.4|2012.6|2006.6|7
1753188900000|2025-07-22 12:55:00|2013.1|2007.1|2012.9|2006.9|2014.4|2008.4|2012.1|2006.1|30
1753189200000|2025-07-22 13:00:00|2012.6|2006.6|2012.5|2006.5|2014.8|2008.8|2010.9|2004.9|153
1753189500000|2025-07-22 13:05:00|2012.8|2006.8|2014.4|2008.4|2015.1|2009.1|2012.6|2006.6|57
1753189800000|2025-07-22 13:10:00|2014.6|2008.6|2012.9|2006.9|2016.4|2010.4|2012.9|2006.9|65
1753190100000|2025-07-22 13:15:00|2013.1|2007.1|2011.1|2005.1|2014.4|2008.4|2010.9|2004.9|43
1753190400000|2025-07-22 13:20:00|2011.4|2005.4|2012|2006|2013.4|2007.4|2010.1|2004.1|47
1753190700000|2025-07-22 13:25:00|2011.9|2005.9|2012.9|2006.9|2013.9|2007.9|2011.6|2005.6|35
1753191000000|2025-07-22 13:30:00|2013.1|2007.1|2012.1|2006.1|2014.4|2008.4|2012.1|2006.1|38
1753191300000|2025-07-22 13:35:00|2011.9|2005.9|2012.1|2006.1|2013.1|2007.1|2011.1|2005.1|30
1753191600000|2025-07-22 13:40:00|2012.4|2006.4|2011.6|2005.6|2013.4|2007.4|2011.4|2005.4|54
1753191900000|2025-07-22 13:45:00|2011.9|2005.9|2011.9|2005.9|2012.4|2006.4|2010.9|2004.9|67
1753192200000|2025-07-22 13:50:00|2012.1|2006.1|2011.9|2005.9|2013.1|2007.1|2011.4|2005.4|52
1753192500000|2025-07-22 13:55:00|2012.1|2006.1|2011.1|2005.1|2012.9|2006.9|2010.9|2004.9|41
1753192800000|2025-07-22 14:00:00|2010.9|2004.9|2007.4|2001.4|2010.9|2004.9|2006.6|2000.6|73
1753193100000|2025-07-22 14:05:00|2007.9|2001.9|2008.6|2002.6|2010.1|2004.1|2007.4|2001.4|45
1753193400000|2025-07-22 14:10:00|2008.9|2002.9|2010.1|2004.1|2010.6|2004.6|2008.9|2002.9|24
1753193700000|2025-07-22 14:15:00|2010.4|2004.4|2011.1|2005.1|2011.6|2005.6|2010.4|2004.4|19
1753194000000|2025-07-22 14:20:00|2011.4|2005.4|2009.4|2003.4|2011.6|2005.6|2009.4|2003.4|29
1753194300000|2025-07-22 14:25:00|2009.6|2003.6|2009.4|2003.4|2010.4|2004.4|2008.9|2002.9|21
1753194600000|2025-07-22 14:30:00|2009.1|2003.1|2010.6|2004.6|2011.4|2005.4|2009.1|2003.1|29
1753194900000|2025-07-22 14:35:00|2010.9|2004.9|2010.4|2004.4|2011.6|2005.6|2009.9|2003.9|25
1753195200000|2025-07-22 14:40:00|2010.1|2004.1|2009.9|2003.9|2010.9|2004.9|2009.4|2003.4|15
1753195500000|2025-07-22 14:45:00|2010.1|2004.1|2011.6|2005.6|2011.9|2005.9|2009.6|2003.6|26
1753195800000|2025-07-22 14:50:00|2011.9|2005.9|2012.6|2006.6|2014.1|2008.1|2011.9|2005.9|34
1753196100000|2025-07-22 14:55:00|2012.9|2006.9|2013.6|2007.6|2014.9|2008.9|2012.9|2006.9|28
1753196400000|2025-07-22 15:00:00|2013.9|2007.9|2014.9|2008.9|2015.4|2009.4|2013.9|2007.9|14
1753196700000|2025-07-22 15:05:00|2015.1|2009.1|2019.4|2013.4|2019.6|2013.6|2015.1|2009.1|41
1753197000000|2025-07-22 15:10:00|2019.6|2013.6|2017.4|2011.4|2019.6|2013.6|2017.4|2011.4|27
1753197300000|2025-07-22 15:15:00|2017.6|2011.6|2018.9|2012.9|2018.9|2012.9|2017.6|2011.6|16
1753197600000|2025-07-22 15:20:00|2019.1|2013.1|2018.9|2012.9|2019.1|2013.1|2017.1|2011.1|22
1753197900000|2025-07-22 15:25:00|2019.1|2013.1|2019.4|2013.4|2019.4|2013.4|2017.4|2011.4|25
1753198200000|2025-07-22 15:30:00|2019.6|2013.6|2020.4|2014.4|2020.4|2014.4|2019.4|2013.4|23
1753198500000|2025-07-22 15:35:00|2020.6|2014.6|2019.9|2013.9|2020.6|2014.6|2019.9|2013.9|15
1753198800000|2025-07-22 15:40:00|2020.1|2014.1|2019.1|2013.1|2020.6|2014.6|2018.9|2012.9|14
1753199100000|2025-07-22 15:45:00|2019.4|2013.4|2018.1|2012.1|2019.9|2013.9|2017.9|2011.9|24
1753199400000|2025-07-22 15:50:00|2017.9|2011.9|2016.1|2010.1|2018.6|2012.6|2015.9|2009.9|33
1753199700000|2025-07-22 15:55:00|2016.4|2010.4|2014.3|2008.3|2017.1|2011.1|2012|2006|214
1753200000000|2025-07-22 16:00:00|2014.1|2008.1|2013.6|2007.6|2014.4|2008.4|2012.6|2006.6|12
1753200300000|2025-07-22 16:05:00|2012.1|2006.1|2012.6|2006.6|2012.6|2006.6|2012.1|2006.1|13
1753200600000|2025-07-22 16:10:00|2010.9|2004.9|2011.1|2005.1|2012.1|2006.1|2010.5|2004.5|17
1753200900000|2025-07-22 16:15:00|2011.4|2005.4|2013.3|2007.3|2015.4|2009.4|2011.1|2005.1|38
1753201200000|2025-07-22 16:20:00|2013.1|2007.1|2014.9|2008.9|2015.9|2009.9|2013.1|2007.1|17
1753201500000|2025-07-22 16:25:00|2015.1|2009.1|2016.1|2010.1|2016.1|2010.1|2014.9|2008.9|7
1753201800000|2025-07-22 16:30:00|2016.4|2010.4|2015.6|2009.6|2016.4|2010.4|2015.1|2009.1|32
1753202100000|2025-07-22 16:35:00|2015.4|2009.4|2015.6|2009.6|2015.6|2009.6|2015.1|2009.1|24
1753202400000|2025-07-22 16:40:00|2015.4|2009.4|2014.6|2008.6|2015.4|2009.4|2014.6|2008.6|8
1753202700000|2025-07-22 16:45:00|2014.9|2008.9|2014.9|2008.9|2014.9|2008.9|2014.6|2008.6|3
1753203000000|2025-07-22 16:50:00|2014.6|2008.6|2015.1|2009.1|2015.1|2009.1|2014.6|2008.6|7
1753203300000|2025-07-22 16:55:00|2015.3|2009.3|2015.3|2009.3|2016.3|2010.3|2015|2009|19
1753203600000|2025-07-22 17:00:00|2015.5|2009.5|2015.3|2009.3|2015.5|2009.5|2015.3|2009.3|8
1753203900000|2025-07-22 17:05:00|2015|2009|2015.1|2009.1|2015.3|2009.3|2014.8|2008.8|12
1753204200000|2025-07-22 17:10:00|2015|2009|2015|2009|2015|2009|2015|2009|1
1753204800000|2025-07-22 17:20:00|2015.3|2009.3|2015.3|2009.3|2015.5|2009.5|2015.3|2009.3|5
1753205100000|2025-07-22 17:25:00|2015.5|2009.5|2015.3|2009.3|2015.8|2009.8|2015.3|2009.3|24
1753205700000|2025-07-22 17:35:00|2015.5|2009.5|2017.3|2011.3|2017.4|2011.4|2015.5|2009.5|34
1753206000000|2025-07-22 17:40:00|2017.4|2011.4|2017.3|2011.3|2017.4|2011.4|2017.3|2011.3|18
1753206600000|2025-07-22 17:50:00|2017|2011|2017.3|2011.3|2017.4|2011.4|2017|2011|7
1753206900000|2025-07-22 17:55:00|2023.5|2004.8|2023.8|2005|2023.8|2005|2023|2004.3|4
1753228800000|2025-07-23 00:00:00|2015|2009|2016|2010|2016.4|2010.4|2015|2009|5
1753229100000|2025-07-23 00:05:00|2015.8|2009.8|2015.8|2009.8|2015.8|2009.8|2015.3|2009.3|5
1753229400000|2025-07-23 00:10:00|2016|2010|2015.9|2009.9|2016|2010|2015.3|2009.3|9
1753229700000|2025-07-23 00:15:00|2015.6|2009.6|2015.5|2009.5|2015.8|2009.8|2015.3|2009.3|7
1753230000000|2025-07-23 00:20:00|2015.8|2009.8|2015.8|2009.8|2015.8|2009.8|2015.8|2009.8|1
1753230600000|2025-07-23 00:30:00|2016|2010|2015.5|2009.5|2016.3|2010.3|2015.4|2009.4|13
1753230900000|2025-07-23 00:35:00|2015.8|2009.8|2015|2009|2015.8|2009.8|2014.8|2008.8|8
1753231200000|2025-07-23 00:40:00|2014.8|2008.8|2015|2009|2015|2009|2014.8|2008.8|2
1753231800000|2025-07-23 00:50:00|2014.9|2008.9|2014.5|2008.5|2014.9|2008.9|2014|2008|11
1753232100000|2025-07-23 00:55:00|2014.3|2008.3|2014.5|2008.5|2014.5|2008.5|2014.1|2008.1|4
1753232400000|2025-07-23 01:00:00|2014.3|2008.3|2012.8|2006.8|2014.8|2008.8|2012.8|2006.8|25
1753232700000|2025-07-23 01:05:00|2013|2007|2013.4|2007.4|2014.1|2008.1|2013|2007|33
1753233000000|2025-07-23 01:10:00|2013.5|2007.5|2013.4|2007.4|2013.8|2007.8|2013.3|2007.3|6
1753233300000|2025-07-23 01:15:00|2013.5|2007.5|2014|2008|2014.5|2008.5|2013.5|2007.5|20
1753233600000|2025-07-23 01:20:00|2014.3|2008.3|2015|2009|2015.5|2009.5|2014.3|2008.3|21
1753233900000|2025-07-23 01:25:00|2014.9|2008.9|2013.5|2007.5|2015.6|2009.6|2013.3|2007.3|41
1753234200000|2025-07-23 01:30:00|2013.3|2007.3|2013.5|2007.5|2014.4|2008.4|2012.4|2006.4|56
1753234500000|2025-07-23 01:35:00|2013.6|2007.6|2014|2008|2015|2009|2013.6|2007.6|30
1753234800000|2025-07-23 01:40:00|2013.8|2007.8|2012.8|2006.8|2013.8|2007.8|2012.4|2006.4|28
1753235100000|2025-07-23 01:45:00|2012.5|2006.5|2010.8|2004.8|2012.5|2006.5|2010.8|2004.8|26
1753235400000|2025-07-23 01:50:00|2010.9|2004.9|2012.8|2006.8|2012.8|2006.8|2010.6|2004.6|41
1753235700000|2025-07-23 01:55:00|2012.6|2006.6|2013.1|2007.1|2014.3|2008.3|2012|2006|62
1753236000000|2025-07-23 02:00:00|2013.3|2007.3|2013.8|2007.8|2014|2008|2011.4|2005.4|95
1753236300000|2025-07-23 02:05:00|2014|2008|2010.3|2004.3|2014.3|2008.3|2010|2004|70
1753236600000|2025-07-23 02:10:00|2010.1|2004.1|2008.8|2002.8|2010.8|2004.8|2008.6|2002.6|38
1753236900000|2025-07-23 02:15:00|2008.6|2002.6|2008.9|2002.9|2010.3|2004.3|2008.4|2002.4|18
1753237200000|2025-07-23 02:20:00|2008.3|2002.3|2008.5|2002.5|2008.5|2002.5|2006.9|2000.9|11
1753237500000|2025-07-23 02:25:00|2008.9|2002.9|2009.8|2003.8|2010.3|2004.3|2008.9|2002.9|11
1753237800000|2025-07-23 02:30:00|2010|2004|2011.3|2005.3|2011.3|2005.3|2009.9|2003.9|33
1753238100000|2025-07-23 02:35:00|2011.5|2005.5|2010.6|2004.6|2011.6|2005.6|2010.1|2004.1|12
1753238400000|2025-07-23 02:40:00|2010.5|2004.5|2010.8|2004.8|2011.3|2005.3|2010.3|2004.3|20
1753238700000|2025-07-23 02:45:00|2010.4|2004.4|2009.8|2003.8|2010.5|2004.5|2009.8|2003.8|11
1753239000000|2025-07-23 02:50:00|2009.5|2003.5|2008.6|2002.6|2009.5|2003.5|2008.1|2002.1|15
1753239300000|2025-07-23 02:55:00|2008.4|2002.4|2007.8|2001.8|2008.6|2002.6|2007.8|2001.8|14
1753239600000|2025-07-23 03:00:00|2007.6|2001.6|2006.8|2000.8|2007.8|2001.8|2005.3|1999.3|52
1753239900000|2025-07-23 03:05:00|2006.9|2000.9|2007.3|2001.3|2007.3|2001.3|2005.9|1999.9|31
1753240200000|2025-07-23 03:10:00|2007.4|2001.4|2006.5|2000.5|2007.6|2001.6|2006.5|2000.5|16
1753240500000|2025-07-23 03:15:00|2006.3|2000.3|2007.4|2001.4|2007.5|2001.5|2006.3|2000.3|31
1753240800000|2025-07-23 03:20:00|2007.5|2001.5|2007.8|2001.8|2009|2003|2007.4|2001.4|26
1753241100000|2025-07-23 03:25:00|2008|2002|2009.3|2003.3|2009.3|2003.3|2007.8|2001.8|16
1753241400000|2025-07-23 03:30:00|2009|2003|2008.8|2002.8|2009|2003|2008.8|2002.8|4
1753242000000|2025-07-23 03:40:00|2009.3|2003.3|2009.5|2003.5|2009.5|2003.5|2009.3|2003.3|2
1753242300000|2025-07-23 03:45:00|2009.3|2003.3|2009.5|2003.5|2009.5|2003.5|2009.1|2003.1|4
1753243200000|2025-07-23 04:00:00|2009.3|2003.3|2009.3|2003.3|2009.3|2003.3|2009.3|2003.3|1
1753243800000|2025-07-23 04:10:00|2009|2003|2009.3|2003.3|2009.3|2003.3|2009|2003|3
1753244400000|2025-07-23 04:20:00|2009|2003|2009|2003|2009|2003|2009|2003|1
1753245000000|2025-07-23 04:30:00|2009.3|2003.3|2009.3|2003.3|2009.3|2003.3|2009.3|2003.3|1
1753245900000|2025-07-23 04:45:00|2009.5|2003.5|2009.5|2003.5|2009.5|2003.5|2009.5|2003.5|1
1753246500000|2025-07-23 04:55:00|2009.6|2003.6|2009.6|2003.6|2009.6|2003.6|2009.6|2003.6|1
1753246800000|2025-07-23 05:00:00|2009.8|2003.8|2009.8|2003.8|2009.8|2003.8|2009.5|2003.5|62
1753247100000|2025-07-23 05:05:00|2009.5|2003.5|2009.5|2003.5|2009.5|2003.5|2009|2003|7
1753247400000|2025-07-23 05:10:00|2009.3|2003.3|2009.3|2003.3|2009.3|2003.3|2009.3|2003.3|1
1753247700000|2025-07-23 05:15:00|2009.4|2003.4|2008.8|2002.8|2009.5|2003.5|2008.8|2002.8|12
1753248000000|2025-07-23 05:20:00|2009|2003|2009|2003|2009|2003|2009|2003|1
1753248300000|2025-07-23 05:25:00|2008.8|2002.8|2009.8|2003.8|2009.8|2003.8|2008.8|2002.8|5
1753248600000|2025-07-23 05:30:00|2010|2004|2010.4|2004.4|2011.9|2005.9|2009.8|2003.8|47
1753248900000|2025-07-23 05:35:00|2010.5|2004.5|2009.5|2003.5|2010.9|2004.9|2009.1|2003.1|25
1753249200000|2025-07-23 05:40:00|2009.3|2003.3|2008.5|2002.5|2009.5|2003.5|2008.5|2002.5|21
1753249500000|2025-07-23 05:45:00|2008.3|2002.3|2008.4|2002.4|2008.4|2002.4|2007.8|2001.8|13
1753249800000|2025-07-23 05:50:00|2008.5|2002.5|2009.4|2003.4|2009.4|2003.4|2008.5|2002.5|2
1753250100000|2025-07-23 05:55:00|2009|2003|2008.8|2002.8|2009.3|2003.3|2008.8|2002.8|4
1753250400000|2025-07-23 06:00:00|2009|2003|2006.3|2000.3|2009.3|2003.3|2006.3|2000.3|18
1753250700000|2025-07-23 06:05:00|2006.5|2000.5|2006.8|2000.8|2006.8|2000.8|2006.3|2000.3|6
1753251000000|2025-07-23 06:10:00|2006.6|2000.6|2006.5|2000.5|2007.8|2001.8|2005.4|1999.4|74
1753251300000|2025-07-23 06:15:00|2006.3|2000.3|2006.6|2000.6|2006.8|2000.8|2005.5|1999.5|17
1753251600000|2025-07-23 06:20:00|2006.8|2000.8|2004.6|1998.6|2007|2001|2004.1|1998.1|46
1753251900000|2025-07-23 06:25:00|2004.9|1998.9|2006.3|2000.3|2006.3|2000.3|2004.3|1998.3|14
1753252200000|2025-07-23 06:30:00|2006.5|2000.5|2007.6|2001.6|2008.1|2002.1|2006.5|2000.5|50
1753252500000|2025-07-23 06:35:00|2007.8|2001.8|2007.4|2001.4|2008.1|2002.1|2006.8|2000.8|49
1753252800000|2025-07-23 06:40:00|2007.5|2001.5|2007.8|2001.8|2008.1|2002.1|2007.1|2001.1|20
1753253100000|2025-07-23 06:45:00|2008.1|2002.1|2007.5|2001.5|2009|2003|2007|2001|24
1753253400000|2025-07-23 06:50:00|2007.8|2001.8|2008.5|2002.5|2008.5|2002.5|2007.5|2001.5|7
1753253700000|2025-07-23 06:55:00|2008.6|2002.6|2008.5|2002.5|2008.6|2002.6|2008.1|2002.1|47
1753254000000|2025-07-23 07:00:00|2009.6|2003.6|2014.6|2008.6|2014.9|2008.9|2009.1|2003.1|82
1753254300000|2025-07-23 07:05:00|2014.9|2008.9|2014.6|2008.6|2015.6|2009.6|2013|2007|54
1753254600000|2025-07-23 07:10:00|2014.9|2008.9|2015.6|2009.6|2016.1|2010.1|2013.8|2007.8|56
1753254900000|2025-07-23 07:15:00|2016.1|2010.1|2014.6|2008.6|2016.6|2010.6|2013.9|2007.9|43
1753255200000|2025-07-23 07:20:00|2015.1|2009.1|2017.1|2011.1|2018.6|2012.6|2014.9|2008.9|41
1753255500000|2025-07-23 07:25:00|2017.6|2011.6|2016.9|2010.9|2018.1|2012.1|2016.1|2010.1|35
1753255800000|2025-07-23 07:30:00|2017.6|2011.6|2020.1|2014.1|2021.3|2015.3|2017.6|2011.6|41
1753256100000|2025-07-23 07:35:00|2019.9|2013.9|2020.6|2014.6|2020.9|2014.9|2019.4|2013.4|14
1753256400000|2025-07-23 07:40:00|2020.4|2014.4|2021.9|2015.9|2022.1|2016.1|2019.9|2013.9|25
1753256700000|2025-07-23 07:45:00|2021.6|2015.6|2020.9|2014.9|2021.6|2015.6|2020.6|2014.6|23
1753257000000|2025-07-23 07:50:00|2021.6|2015.6|2023.4|2017.4|2024.1|2018.1|2020.9|2014.9|25
1753257300000|2025-07-23 07:55:00|2023.6|2017.6|2024.6|2018.6|2025.1|2019.1|2023.1|2017.1|38
1753257600000|2025-07-23 08:00:00|2024.9|2018.9|2025.6|2019.6|2025.6|2019.6|2022.4|2016.4|48
1753257900000|2025-07-23 08:05:00|2025.4|2019.4|2025.4|2019.4|2025.6|2019.6|2024.6|2018.6|26
1753258200000|2025-07-23 08:10:00|2025.6|2019.6|2024.9|2018.9|2025.9|2019.9|2023.6|2017.6|47
1753258500000|2025-07-23 08:15:00|2025.1|2019.1|2022.6|2016.6|2025.4|2019.4|2022.6|2016.6|22
1753258800000|2025-07-23 08:20:00|2023.1|2017.1|2022.4|2016.4|2023.4|2017.4|2022.1|2016.1|19
1753259100000|2025-07-23 08:25:00|2022.6|2016.6|2021.4|2015.4|2022.9|2016.9|2021.4|2015.4|11
1753259400000|2025-07-23 08:30:00|2021.6|2015.6|2020.9|2014.9|2022.1|2016.1|2020.6|2014.6|25
1753259700000|2025-07-23 08:35:00|2020.6|2014.6|2022.1|2016.1|2022.1|2016.1|2019.3|2013.3|22
1753260000000|2025-07-23 08:40:00|2022.4|2016.4|2023.9|2017.9|2024.1|2018.1|2022.4|2016.4|17
1753260300000|2025-07-23 08:45:00|2024.1|2018.1|2024.6|2018.6|2024.9|2018.9|2024.1|2018.1|7
1753260600000|2025-07-23 08:50:00|2023.6|2017.6|2023.4|2017.4|2024.1|2018.1|2023.4|2017.4|8
1753260900000|2025-07-23 08:55:00|2023.1|2017.1|2024.4|2018.4|2024.4|2018.4|2022.9|2016.9|22
1753261200000|2025-07-23 09:00:00|2024.6|2018.6|2026.4|2020.4|2027.6|2021.6|2024.6|2018.6|30
1753261500000|2025-07-23 09:05:00|2026.1|2020.1|2026.9|2020.9|2027.4|2021.4|2026.1|2020.1|19
1753261800000|2025-07-23 09:10:00|2026.6|2020.6|2026.6|2020.6|2026.9|2020.9|2024.1|2018.1|34
1753262100000|2025-07-23 09:15:00|2026.9|2020.9|2027.1|2021.1|2027.1|2021.1|2026.4|2020.4|12
1753262400000|2025-07-23 09:20:00|2027.4|2021.4|2031.8|2025.8|2033.3|2027.3|2027.1|2021.1|60
1753262700000|2025-07-23 09:25:00|2031.9|2025.9|2031.6|2025.6|2033.5|2027.5|2030.4|2024.4|37
1753263000000|2025-07-23 09:30:00|2031.4|2025.4|2030.6|2024.6|2031.4|2025.4|2030.4|2024.4|9
1753263300000|2025-07-23 09:35:00|2030.9|2024.9|2029.4|2023.4|2031.1|2025.1|2028.9|2022.9|14
1753263600000|2025-07-23 09:40:00|2029.6|2023.6|2029.4|2023.4|2030.6|2024.6|2027.6|2021.6|20
1753263900000|2025-07-23 09:45:00|2029.6|2023.6|2028.6|2022.6|2030.6|2024.6|2028.4|2022.4|16
1753264200000|2025-07-23 09:50:00|2028.9|2022.9|2028.9|2022.9|2028.9|2022.9|2027.6|2021.6|45
1753264500000|2025-07-23 09:55:00|2029.1|2023.1|2027.6|2021.6|2029.1|2023.1|2027.6|2021.6|12
1753264800000|2025-07-23 10:00:00|2028.1|2022.1|2030.4|2024.4|2030.4|2024.4|2027.6|2021.6|34
1753265100000|2025-07-23 10:05:00|2030.1|2024.1|2030.1|2024.1|2030.6|2024.6|2030.1|2024.1|4
1753265400000|2025-07-23 10:10:00|2029.9|2023.9|2030.9|2024.9|2030.9|2024.9|2029.1|2023.1|15
1753265700000|2025-07-23 10:15:00|2031.1|2025.1|2032.1|2026.1|2032.6|2026.6|2030.9|2024.9|32
1753266000000|2025-07-23 10:20:00|2032.4|2026.4|2032.4|2026.4|2033.4|2027.4|2031.9|2025.9|19
1753266300000|2025-07-23 10:25:00|2032.6|2026.6|2033.4|2027.4|2033.6|2027.6|2032.4|2026.4|7
1753266600000|2025-07-23 10:30:00|2033.1|2027.1|2034.6|2028.6|2034.6|2028.6|2033.1|2027.1|15
1753266900000|2025-07-23 10:35:00|2034.4|2028.4|2036.1|2030.1|2036.6|2030.6|2034.4|2028.4|32
1753267200000|2025-07-23 10:40:00|2035.9|2029.9|2035.9|2029.9|2035.9|2029.9|2035.1|2029.1|11
1753267500000|2025-07-23 10:45:00|2036.1|2030.1|2035.9|2029.9|2036.1|2030.1|2034.9|2028.9|12
1753267800000|2025-07-23 10:50:00|2036.1|2030.1|2036.4|2030.4|2036.4|2030.4|2035.9|2029.9|4
1753268100000|2025-07-23 10:55:00|2036.6|2030.6|2035.9|2029.9|2036.6|2030.6|2035.9|2029.9|10
1753268400000|2025-07-23 11:00:00|2036.1|2030.1|2036.1|2030.1|2037.4|2031.4|2035.9|2029.9|21
1753268700000|2025-07-23 11:05:00|2035.9|2029.9|2033.1|2027.1|2035.9|2029.9|2031.9|2025.9|34
1753269000000|2025-07-23 11:10:00|2032.9|2026.9|2032.9|2026.9|2033.9|2027.9|2032.1|2026.1|36
1753269300000|2025-07-23 11:15:00|2033.1|2027.1|2032.9|2026.9|2033.1|2027.1|2031.6|2025.6|22
1753269600000|2025-07-23 11:20:00|2032.6|2026.6|2032.4|2026.4|2032.9|2026.9|2031.9|2025.9|15
1753269900000|2025-07-23 11:25:00|2032.1|2026.1|2031.6|2025.6|2032.1|2026.1|2031.4|2025.4|10
1753270200000|2025-07-23 11:30:00|2031.4|2025.4|2031.6|2025.6|2031.9|2025.9|2031.4|2025.4|6
1753270500000|2025-07-23 11:35:00|2031.4|2025.4|2030.4|2024.4|2031.4|2025.4|2030.1|2024.1|8
1753270800000|2025-07-23 11:40:00|2030.6|2024.6|2032.1|2026.1|2032.1|2026.1|2030.6|2024.6|10
1753271100000|2025-07-23 11:45:00|2031.9|2025.9|2031.6|2025.6|2032.9|2026.9|2031.4|2025.4|14
1753271400000|2025-07-23 11:50:00|2031.9|2025.9|2032.1|2026.1|2032.6|2026.6|2031.6|2025.6|27
1753271700000|2025-07-23 11:55:00|2032.6|2026.6|2032.6|2026.6|2032.9|2026.9|2031.9|2025.9|10
1753272000000|2025-07-23 12:00:00|2032.9|2026.9|2032.4|2026.4|2032.9|2026.9|2032.1|2026.1|9
1753272300000|2025-07-23 12:05:00|2031.4|2025.4|2033.4|2027.4|2033.6|2027.6|2031.4|2025.4|20
1753272600000|2025-07-23 12:10:00|2033.1|2027.1|2033.9|2027.9|2034.1|2028.1|2032.9|2026.9|10
1753272900000|2025-07-23 12:15:00|2034.1|2028.1|2033.1|2027.1|2034.1|2028.1|2032.4|2026.4|28
1753273200000|2025-07-23 12:20:00|2032.9|2026.9|2032.6|2026.6|2033.1|2027.1|2031.9|2025.9|15
1753273500000|2025-07-23 12:25:00|2032.9|2026.9|2032.6|2026.6|2032.9|2026.9|2031.9|2025.9|15
1753273800000|2025-07-23 12:30:00|2032.9|2026.9|2032.4|2026.4|2032.9|2026.9|2032.1|2026.1|9
1753274100000|2025-07-23 12:35:00|2032.9|2026.9|2033.9|2027.9|2033.9|2027.9|2032.9|2026.9|13
1753274400000|2025-07-23 12:40:00|2033.4|2027.4|2033.4|2027.4|2033.4|2027.4|2032.6|2026.6|13
1753274700000|2025-07-23 12:45:00|2033.1|2027.1|2033.4|2027.4|2033.6|2027.6|2032.9|2026.9|30
1753275000000|2025-07-23 12:50:00|2033.1|2027.1|2031.9|2025.9|2033.4|2027.4|2031.9|2025.9|10
1753275300000|2025-07-23 12:55:00|2032.1|2026.1|2033.4|2027.4|2033.5|2027.5|2030.4|2024.4|38
1753275600000|2025-07-23 13:00:00|2033.6|2027.6|2031.8|2025.8|2033.6|2027.6|2028.9|2022.9|160
1753275900000|2025-07-23 13:05:00|2031.5|2025.5|2030.4|2024.4|2031.5|2025.5|2028.5|2022.5|67
1753276200000|2025-07-23 13:10:00|2030.1|2024.1|2031.4|2025.4|2031.4|2025.4|2029.6|2023.6|49
1753276500000|2025-07-23 13:15:00|2031.6|2025.6|2030.6|2024.6|2031.9|2025.9|2029.9|2023.9|36
1753276800000|2025-07-23 13:20:00|2030.9|2024.9|2033.1|2027.1|2033.4|2027.4|2030.9|2024.9|32
1753277100000|2025-07-23 13:25:00|2033.4|2027.4|2033.1|2027.1|2033.4|2027.4|2032.6|2026.6|24
1753277400000|2025-07-23 13:30:00|2032.9|2026.9|2032.6|2026.6|2033.9|2027.9|2032.4|2026.4|42
1753277700000|2025-07-23 13:35:00|2032.9|2026.9|2033.6|2027.6|2033.9|2027.9|2032.1|2026.1|38
1753278000000|2025-07-23 13:40:00|2033.9|2027.9|2032.1|2026.1|2034.1|2028.1|2030.3|2024.3|76
1753278300000|2025-07-23 13:45:00|2032.4|2026.4|2033.6|2027.6|2034.1|2028.1|2032.4|2026.4|53
1753278600000|2025-07-23 13:50:00|2033.9|2027.9|2035.1|2029.1|2035.1|2029.1|2033.4|2027.4|40
1753278900000|2025-07-23 13:55:00|2034.9|2028.9|2033.1|2027.1|2035.1|2029.1|2033.1|2027.1|31
1753279200000|2025-07-23 14:00:00|2033.4|2027.4|2034.1|2028.1|2035.1|2029.1|2033.1|2027.1|25
1753279500000|2025-07-23 14:05:00|2034.4|2028.4|2034.1|2028.1|2035.6|2029.6|2034.1|2028.1|22
1753279800000|2025-07-23 14:10:00|2034.4|2028.4|2034.6|2028.6|2035.4|2029.4|2034.4|2028.4|9
1753280100000|2025-07-23 14:15:00|2034.9|2028.9|2034.1|2028.1|2035.1|2029.1|2033.9|2027.9|13
1753280400000|2025-07-23 14:20:00|2034.4|2028.4|2032.9|2026.9|2034.6|2028.6|2032.4|2026.4|23
1753280700000|2025-07-23 14:25:00|2033.1|2027.1|2031.9|2025.9|2033.6|2027.6|2031.9|2025.9|32
1753281000000|2025-07-23 14:30:00|2032.1|2026.1|2028.8|2022.8|2033.4|2027.4|2028.8|2022.8|42
1753281300000|2025-07-23 14:35:00|2029|2023|2030.1|2024.1|2030.1|2024.1|2027.5|2021.5|60
1753281600000|2025-07-23 14:40:00|2029.9|2023.9|2025.9|2019.9|2029.9|2023.9|2025.9|2019.9|58
1753281900000|2025-07-23 14:45:00|2026.1|2020.1|2029.1|2023.1|2030.1|2024.1|2024.9|2018.9|64
1753282200000|2025-07-23 14:50:00|2029.4|2023.4|2033.4|2027.4|2033.9|2027.9|2028.1|2022.1|46
1753282500000|2025-07-23 14:55:00|2033.6|2027.6|2032.9|2026.9|2033.6|2027.6|2032.1|2026.1|25
1753282800000|2025-07-23 15:00:00|2032.6|2026.6|2035.1|2029.1|2035.1|2029.1|2032.6|2026.6|20
1753283100000|2025-07-23 15:05:00|2034.9|2028.9|2034.9|2028.9|2035.1|2029.1|2034.4|2028.4|11
1753283400000|2025-07-23 15:10:00|2034.6|2028.6|2034.4|2028.4|2035.1|2029.1|2034.4|2028.4|11
1753283700000|2025-07-23 15:15:00|2035.4|2029.4|2035.1|2029.1|2035.6|2029.6|2034.4|2028.4|24
1753284000000|2025-07-23 15:20:00|2034.9|2028.9|2036.1|2030.1|2036.4|2030.4|2034.9|2028.9|14
1753284300000|2025-07-23 15:25:00|2035.9|2029.9|2036.4|2030.4|2036.6|2030.6|2035.6|2029.6|13
1753284600000|2025-07-23 15:30:00|2036.6|2030.6|2036.9|2030.9|2037.6|2031.6|2036.6|2030.6|7
1753284900000|2025-07-23 15:35:00|2036.6|2030.6|2037.4|2031.4|2037.4|2031.4|2036.4|2030.4|14
1753285200000|2025-07-23 15:40:00|2036.9|2030.9|2035.9|2029.9|2037.1|2031.1|2035.1|2029.1|24
1753285500000|2025-07-23 15:45:00|2036.1|2030.1|2036.6|2030.6|2037.9|2031.9|2035.9|2029.9|42
1753285800000|2025-07-23 15:50:00|2036.1|2030.1|2036.1|2030.1|2036.4|2030.4|2034.4|2028.4|54
1753286100000|2025-07-23 15:55:00|2035.9|2029.9|2032.8|2026.8|2038.1|2032.1|2032.1|2026.1|222
1753286400000|2025-07-23 16:00:00|2033|2027|2030.1|2024.1|2034.5|2028.5|2028.4|2022.4|56
1753286700000|2025-07-23 16:05:00|2029.9|2023.9|2031.1|2025.1|2031.6|2025.6|2029.4|2023.4|16
1753287000000|2025-07-23 16:10:00|2030.4|2024.4|2031.4|2025.4|2031.6|2025.6|2030.1|2024.1|8
1753287300000|2025-07-23 16:15:00|2031.6|2025.6|2032.9|2026.9|2034.4|2028.4|2031.6|2025.6|20
1753287600000|2025-07-23 16:20:00|2032.6|2026.6|2033.9|2027.9|2033.9|2027.9|2032.6|2026.6|12
1753287900000|2025-07-23 16:25:00|2034.1|2028.1|2034.1|2028.1|2034.4|2028.4|2033.9|2027.9|9
1753288200000|2025-07-23 16:30:00|2033.6|2027.6|2034.1|2028.1|2034.4|2028.4|2033.6|2027.6|5
1753288500000|2025-07-23 16:35:00|2034.4|2028.4|2033.9|2027.9|2034.6|2028.6|2033.9|2027.9|10
1753288800000|2025-07-23 16:40:00|2033.4|2027.4|2033.9|2027.9|2033.9|2027.9|2033.4|2027.4|2
1753289100000|2025-07-23 16:45:00|2033.6|2027.6|2032.1|2026.1|2033.9|2027.9|2032.1|2026.1|23
1753289400000|2025-07-23 16:50:00|2031.4|2025.4|2030.9|2024.9|2031.4|2025.4|2030.6|2024.6|7
1753289700000|2025-07-23 16:55:00|2031.1|2025.1|2032.8|2026.8|2033.4|2027.4|2030.9|2024.9|44
1753290000000|2025-07-23 17:00:00|2032.6|2026.6|2033.5|2027.5|2033.5|2027.5|2031.9|2025.9|12
1753290300000|2025-07-23 17:05:00|2033|2027|2033.3|2027.3|2033.8|2027.8|2032.3|2026.3|6
1753290600000|2025-07-23 17:10:00|2032.8|2026.8|2032.8|2026.8|2032.8|2026.8|2031.5|2025.5|6
1753290900000|2025-07-23 17:15:00|2032.4|2026.4|2032.1|2026.1|2032.6|2026.6|2031.6|2025.6|8
1753291200000|2025-07-23 17:20:00|2032|2026|2031.8|2025.8|2032.1|2026.1|2031.8|2025.8|4
1753291500000|2025-07-23 17:25:00|2031.6|2025.6|2031.1|2025.1|2031.8|2025.8|2030.9|2024.9|14
1753291800000|2025-07-23 17:30:00|2030.9|2024.9|2031.3|2025.3|2031.4|2025.4|2030.5|2024.5|12
1753292100000|2025-07-23 17:35:00|2031.4|2025.4|2032.3|2026.3|2032.3|2026.3|2031.3|2025.3|117
1753292400000|2025-07-23 17:40:00|2032|2026|2032.8|2026.8|2033.1|2027.1|2032|2026|12
1753292700000|2025-07-23 17:45:00|2033|2027|2032.8|2026.8|2033|2027|2032.8|2026.8|2
1753293000000|2025-07-23 17:50:00|2032.4|2026.4|2032.3|2026.3|2032.6|2026.6|2032.1|2026.1|47
1753293300000|2025-07-23 17:55:00|2038.5|2019.8|2038.8|2020|2038.8|2020|2038.5|2019.8|2
1753315200000|2025-07-24 00:00:00|2033|2027|2033|2027|2033.1|2027.1|2033|2027|3
1753317300000|2025-07-24 00:35:00|2033.3|2027.3|2033.3|2027.3|2033.4|2027.4|2033.3|2027.3|3
1753317900000|2025-07-24 00:45:00|2033|2027|2031.4|2025.4|2033|2027|2031.4|2025.4|2
1753318500000|2025-07-24 00:55:00|2032.3|2026.3|2031.5|2025.5|2032.3|2026.3|2031.3|2025.3|6
1753318800000|2025-07-24 01:00:00|2031.8|2025.8|2030.3|2024.3|2036.4|2030.4|2030.3|2024.3|80
1753319100000|2025-07-24 01:05:00|2030.1|2024.1|2031.4|2025.4|2031.4|2025.4|2029.6|2023.6|36
1753319400000|2025-07-24 01:10:00|2031.3|2025.3|2032.6|2026.6|2032.6|2026.6|2030.5|2024.5|41
1753319700000|2025-07-24 01:15:00|2032.8|2026.8|2034.4|2028.4|2034.9|2028.9|2032.8|2026.8|59
1753320000000|2025-07-24 01:20:00|2033.9|2027.9|2032.9|2026.9|2034.4|2028.4|2032.6|2026.6|53
1753320300000|2025-07-24 01:25:00|2032.8|2026.8|2030.4|2024.4|2033.5|2027.5|2030.1|2024.1|28
1753320600000|2025-07-24 01:30:00|2030.1|2024.1|2030.6|2024.6|2031.8|2025.8|2028.8|2022.8|62
1753320900000|2025-07-24 01:35:00|2030|2024|2030|2024|2030.5|2024.5|2029.5|2023.5|121
1753321200000|2025-07-24 01:40:00|2029.9|2023.9|2031|2025|2031.5|2025.5|2029.9|2023.9|40
1753321500000|2025-07-24 01:45:00|2030.8|2024.8|2032.6|2026.6|2032.8|2026.8|2030.8|2024.8|64
1753321800000|2025-07-24 01:50:00|2032.9|2026.9|2031.5|2025.5|2032.9|2026.9|2030.8|2024.8|21
1753322100000|2025-07-24 01:55:00|2031.8|2025.8|2032.4|2026.4|2032.9|2026.9|2031.5|2025.5|19
1753322400000|2025-07-24 02:00:00|2032.5|2026.5|2031.3|2025.3|2032.6|2026.6|2031.3|2025.3|17
1753322700000|2025-07-24 02:05:00|2031.5|2025.5|2031.3|2025.3|2031.8|2025.8|2031.3|2025.3|4
1753324200000|2025-07-24 02:30:00|2031.5|2025.5|2031.5|2025.5|2031.8|2025.8|2031.5|2025.5|3
1753324500000|2025-07-24 02:35:00|2031.8|2025.8|2032.8|2026.8|2033|2027|2031.6|2025.6|25
1753324800000|2025-07-24 02:40:00|2032.5|2026.5|2033.9|2027.9|2033.9|2027.9|2032.5|2026.5|7
1753325100000|2025-07-24 02:45:00|2033.6|2027.6|2034.1|2028.1|2034.3|2028.3|2033.6|2027.6|5
1753325400000|2025-07-24 02:50:00|2033.9|2027.9|2033.9|2027.9|2033.9|2027.9|2033.5|2027.5|6
1753325700000|2025-07-24 02:55:00|2033.6|2027.6|2033.6|2027.6|2033.8|2027.8|2033.5|2027.5|9
1753326000000|2025-07-24 03:00:00|2033.5|2027.5|2033|2027|2033.5|2027.5|2032.8|2026.8|12
1753326300000|2025-07-24 03:05:00|2032.8|2026.8|2033.3|2027.3|2033.5|2027.5|2032.8|2026.8|20
1753326600000|2025-07-24 03:10:00|2033|2027|2032.8|2026.8|2033|2027|2032.6|2026.6|9
1753326900000|2025-07-24 03:15:00|2033|2027|2033.3|2027.3|2033.5|2027.5|2033|2027|7
1753327200000|2025-07-24 03:20:00|2033.6|2027.6|2032.9|2026.9|2033.8|2027.8|2032.9|2026.9|19
1753327500000|2025-07-24 03:25:00|2032.8|2026.8|2033.8|2027.8|2033.8|2027.8|2032.3|2026.3|15
1753327800000|2025-07-24 03:30:00|2033.5|2027.5|2033.8|2027.8|2033.8|2027.8|2033.5|2027.5|10
1753329000000|2025-07-24 03:50:00|2033.3|2027.3|2033.3|2027.3|2033.3|2027.3|2033.3|2027.3|1
1753330800000|2025-07-24 04:20:00|2033.5|2027.5|2033.4|2027.4|2033.5|2027.5|2033.4|2027.4|2
1753331100000|2025-07-24 04:25:00|2033.5|2027.5|2033.8|2027.8|2033.8|2027.8|2033.5|2027.5|2
1753331400000|2025-07-24 04:30:00|2033.5|2027.5|2033.5|2027.5|2033.5|2027.5|2033.5|2027.5|1
1753331700000|2025-07-24 04:35:00|2033.6|2027.6|2033.5|2027.5|2033.6|2027.6|2033.5|2027.5|2
1753333200000|2025-07-24 05:00:00|2033.3|2027.3|2032.5|2026.5|2033.3|2027.3|2032.5|2026.5|2
1753333800000|2025-07-24 05:10:00|2032.3|2026.3|2032.3|2026.3|2032.3|2026.3|2032.3|2026.3|1
1753334100000|2025-07-24 05:15:00|2032.1|2026.1|2032.8|2026.8|2033|2027|2032|2026|6
1753335000000|2025-07-24 05:30:00|2033|2027|2032.5|2026.5|2034|2028|2032.5|2026.5|28
1753335300000|2025-07-24 05:35:00|2032.8|2026.8|2032.8|2026.8|2034.1|2028.1|2032.8|2026.8|39
1753335600000|2025-07-24 05:40:00|2032.5|2026.5|2033.5|2027.5|2033.8|2027.8|2031.8|2025.8|38
1753335900000|2025-07-24 05:45:00|2033.3|2027.3|2033.3|2027.3|2033.3|2027.3|2032.6|2026.6|20
1753336200000|2025-07-24 05:50:00|2033|2027|2032.1|2026.1|2033|2027|2031.9|2025.9|12
1753336500000|2025-07-24 05:55:00|2031.9|2025.9|2032.1|2026.1|2032.1|2026.1|2031.9|2025.9|2
1753336800000|2025-07-24 06:00:00|2032.3|2026.3|2032.3|2026.3|2032.6|2026.6|2031.6|2025.6|22
1753337100000|2025-07-24 06:05:00|2032.1|2026.1|2032.5|2026.5|2032.5|2026.5|2031.9|2025.9|7
1753337400000|2025-07-24 06:10:00|2032.8|2026.8|2033.5|2027.5|2034.4|2028.4|2032.6|2026.6|21
1753337700000|2025-07-24 06:15:00|2033.4|2027.4|2033.5|2027.5|2033.8|2027.8|2032.9|2026.9|33
1753338000000|2025-07-24 06:20:00|2033.6|2027.6|2036.1|2030.1|2036.1|2030.1|2033.6|2027.6|61
1753338300000|2025-07-24 06:25:00|2035.9|2029.9|2035.5|2029.5|2035.9|2029.9|2035.3|2029.3|16
1753338600000|2025-07-24 06:30:00|2035.6|2029.6|2036.6|2030.6|2036.6|2030.6|2035|2029|23
1753338900000|2025-07-24 06:35:00|2036.9|2030.9|2036.3|2030.3|2037.3|2031.3|2036.3|2030.3|18
1753339200000|2025-07-24 06:40:00|2036.5|2030.5|2037|2031|2037|2031|2036.3|2030.3|16
1753339500000|2025-07-24 06:45:00|2037.1|2031.1|2033.4|2027.4|2037.3|2031.3|2033.4|2027.4|33
1753339800000|2025-07-24 06:50:00|2033.5|2027.5|2035.5|2029.5|2035.5|2029.5|2033.5|2027.5|12
1753340100000|2025-07-24 06:55:00|2035.3|2029.3|2035.3|2029.3|2036.5|2030.5|2034.1|2028.1|26
1753340400000|2025-07-24 07:00:00|2035.4|2029.4|2038.1|2032.1|2038.8|2032.8|2035.4|2029.4|25
1753340700000|2025-07-24 07:05:00|2038.4|2032.4|2042.1|2036.1|2042.1|2036.1|2038.4|2032.4|25
1753341000000|2025-07-24 07:10:00|2042.4|2036.4|2041.5|2035.5|2042.4|2036.4|2039.4|2033.4|29
1753341300000|2025-07-24 07:15:00|2041.6|2035.6|2043.1|2037.1|2044.8|2038.8|2041.6|2035.6|47
1753341600000|2025-07-24 07:20:00|2042.9|2036.9|2042.6|2036.6|2043.3|2037.3|2040.5|2034.5|34
1753341900000|2025-07-24 07:25:00|2042.9|2036.9|2043.9|2037.9|2043.9|2037.9|2042.6|2036.6|9
1753342200000|2025-07-24 07:30:00|2043.1|2037.1|2043.9|2037.9|2044.4|2038.4|2042.1|2036.1|20
1753342500000|2025-07-24 07:35:00|2043.6|2037.6|2042.9|2036.9|2043.6|2037.6|2041.4|2035.4|27
1753342800000|2025-07-24 07:40:00|2043.1|2037.1|2042.9|2036.9|2043.1|2037.1|2042.1|2036.1|29
1753343100000|2025-07-24 07:45:00|2043.1|2037.1|2043.1|2037.1|2044.1|2038.1|2042.9|2036.9|17
1753343400000|2025-07-24 07:50:00|2043.4|2037.4|2043.1|2037.1|2043.4|2037.4|2041.9|2035.9|15
1753343700000|2025-07-24 07:55:00|2043.4|2037.4|2043.1|2037.1|2043.4|2037.4|2041.4|2035.4|19
1753344000000|2025-07-24 08:00:00|2042.9|2036.9|2036.8|2030.8|2042.9|2036.9|2034.9|2028.9|90
1753344300000|2025-07-24 08:05:00|2037|2031|2032.6|2026.6|2037.4|2031.4|2031|2025|85
1753344600000|2025-07-24 08:10:00|2032.4|2026.4|2031.1|2025.1|2032.9|2026.9|2030.1|2024.1|55
1753344900000|2025-07-24 08:15:00|2031.6|2025.6|2030.9|2024.9|2032.1|2026.1|2029.4|2023.4|31
1753345200000|2025-07-24 08:20:00|2031.1|2025.1|2031.9|2025.9|2033.1|2027.1|2030.6|2024.6|29
1753345500000|2025-07-24 08:25:00|2032.1|2026.1|2034.1|2028.1|2034.1|2028.1|2031.9|2025.9|19
1753345800000|2025-07-24 08:30:00|2034.4|2028.4|2032.6|2026.6|2034.4|2028.4|2032.6|2026.6|21
1753346100000|2025-07-24 08:35:00|2032.9|2026.9|2033.9|2027.9|2034.6|2028.6|2032.9|2026.9|11
1753346400000|2025-07-24 08:40:00|2034.1|2028.1|2033.6|2027.6|2034.4|2028.4|2033.6|2027.6|6
1753346700000|2025-07-24 08:45:00|2033.9|2027.9|2034.1|2028.1|2034.9|2028.9|2033.9|2027.9|14
1753347000000|2025-07-24 08:50:00|2034.4|2028.4|2034.4|2028.4|2035.6|2029.6|2034.1|2028.1|24
1753347300000|2025-07-24 08:55:00|2034.6|2028.6|2034.9|2028.9|2034.9|2028.9|2034.6|2028.6|4
1753347600000|2025-07-24 09:00:00|2035.1|2029.1|2036.1|2030.1|2036.4|2030.4|2034.9|2028.9|15
1753347900000|2025-07-24 09:05:00|2035.9|2029.9|2034.6|2028.6|2036.6|2030.6|2034.1|2028.1|20
1753348200000|2025-07-24 09:10:00|2034.4|2028.4|2031.1|2025.1|2034.4|2028.4|2031.1|2025.1|16
1753348500000|2025-07-24 09:15:00|2031.4|2025.4|2033.6|2027.6|2034.1|2028.1|2031.4|2025.4|21
1753348800000|2025-07-24 09:20:00|2033.9|2027.9|2035.1|2029.1|2035.1|2029.1|2033.6|2027.6|10
1753349100000|2025-07-24 09:25:00|2035.4|2029.4|2036.4|2030.4|2037.4|2031.4|2035.4|2029.4|33
1753349400000|2025-07-24 09:30:00|2036.1|2030.1|2039.6|2033.6|2039.6|2033.6|2036.1|2030.1|30
1753349700000|2025-07-24 09:35:00|2039.4|2033.4|2039.6|2033.6|2039.9|2033.9|2038.4|2032.4|23
1753350000000|2025-07-24 09:40:00|2040.1|2034.1|2041.4|2035.4|2042.6|2036.6|2040.1|2034.1|17
1753350300000|2025-07-24 09:45:00|2041.6|2035.6|2042.4|2036.4|2043.1|2037.1|2041.4|2035.4|22
1753350600000|2025-07-24 09:50:00|2042.1|2036.1|2043.1|2037.1|2043.1|2037.1|2041.6|2035.6|11
1753350900000|2025-07-24 09:55:00|2042.9|2036.9|2042.1|2036.1|2043.1|2037.1|2042.1|2036.1|16
1753351200000|2025-07-24 10:00:00|2042.4|2036.4|2042.1|2036.1|2042.6|2036.6|2040.1|2034.1|21
1753351500000|2025-07-24 10:05:00|2041.9|2035.9|2042.4|2036.4|2042.6|2036.6|2041.9|2035.9|13
1753351800000|2025-07-24 10:10:00|2042.6|2036.6|2042.1|2036.1|2042.6|2036.6|2041.9|2035.9|9
1753352100000|2025-07-24 10:15:00|2042.4|2036.4|2040.6|2034.6|2042.4|2036.4|2040.4|2034.4|19
1753352400000|2025-07-24 10:20:00|2040.9|2034.9|2040.6|2034.6|2041.1|2035.1|2040.1|2034.1|8
1753352700000|2025-07-24 10:25:00|2040.4|2034.4|2039.6|2033.6|2040.9|2034.9|2039.4|2033.4|12
1753353000000|2025-07-24 10:30:00|2039.9|2033.9|2039.6|2033.6|2040.1|2034.1|2039.4|2033.4|12
1753353300000|2025-07-24 10:35:00|2039.4|2033.4|2036.9|2030.9|2039.4|2033.4|2036.9|2030.9|11
1753353600000|2025-07-24 10:40:00|2037.1|2031.1|2037.9|2031.9|2038.1|2032.1|2036.9|2030.9|16
1753353900000|2025-07-24 10:45:00|2037.6|2031.6|2037.4|2031.4|2037.6|2031.6|2037.1|2031.1|4
1753354200000|2025-07-24 10:50:00|2037.1|2031.1|2037.4|2031.4|2037.4|2031.4|2037.1|2031.1|4
1753354500000|2025-07-24 10:55:00|2037.1|2031.1|2036.1|2030.1|2037.1|2031.1|2034.9|2028.9|17
1753354800000|2025-07-24 11:00:00|2035.9|2029.9|2037.1|2031.1|2038.1|2032.1|2035.9|2029.9|17
1753355100000|2025-07-24 11:05:00|2037.4|2031.4|2037.1|2031.1|2038.1|2032.1|2037.1|2031.1|8
1753355400000|2025-07-24 11:10:00|2036.9|2030.9|2036.9|2030.9|2037.1|2031.1|2036.6|2030.6|7
1753355700000|2025-07-24 11:15:00|2037.1|2031.1|2037.6|2031.6|2037.9|2031.9|2037.1|2031.1|5
1753356000000|2025-07-24 11:20:00|2037.9|2031.9|2039.5|2033.5|2039.8|2033.8|2037.8|2031.8|25
1753356300000|2025-07-24 11:25:00|2039.4|2033.4|2037.1|2031.1|2039.4|2033.4|2036.9|2030.9|10
1753356600000|2025-07-24 11:30:00|2036.9|2030.9|2035.6|2029.6|2036.9|2030.9|2034.9|2028.9|16
1753356900000|2025-07-24 11:35:00|2035.4|2029.4|2033.5|2027.5|2035.6|2029.6|2032.5|2026.5|32
1753357200000|2025-07-24 11:40:00|2033.6|2027.6|2034.6|2028.6|2034.9|2028.9|2033.4|2027.4|14
1753357500000|2025-07-24 11:45:00|2034.4|2028.4|2034.9|2028.9|2034.9|2028.9|2032.9|2026.9|12
1753357800000|2025-07-24 11:50:00|2034.4|2028.4|2033.1|2027.1|2034.4|2028.4|2031.6|2025.6|27
1753358100000|2025-07-24 11:55:00|2032.9|2026.9|2033.6|2027.6|2034.1|2028.1|2032.6|2026.6|12
1753358400000|2025-07-24 12:00:00|2033.4|2027.4|2033.6|2027.6|2034.6|2028.6|2033.4|2027.4|19
1753358700000|2025-07-24 12:05:00|2033.9|2027.9|2035.1|2029.1|2036.8|2030.8|2033.9|2027.9|31
1753359000000|2025-07-24 12:10:00|2035.4|2029.4|2035.6|2029.6|2036.1|2030.1|2035.4|2029.4|15
1753359300000|2025-07-24 12:15:00|2035.4|2029.4|2034.1|2028.1|2035.4|2029.4|2032.6|2026.6|17
1753359600000|2025-07-24 12:20:00|2034.4|2028.4|2034.9|2028.9|2035.1|2029.1|2033.9|2027.9|12
1753359900000|2025-07-24 12:25:00|2034.6|2028.6|2034.9|2028.9|2035.6|2029.6|2034.6|2028.6|9
1753360200000|2025-07-24 12:30:00|2035.1|2029.1|2035.1|2029.1|2036.6|2030.6|2035.1|2029.1|37
1753360500000|2025-07-24 12:35:00|2035.4|2029.4|2034.4|2028.4|2036.4|2030.4|2034.4|2028.4|9
1753360800000|2025-07-24 12:40:00|2034.1|2028.1|2034.6|2028.6|2034.6|2028.6|2033.4|2027.4|8
1753361100000|2025-07-24 12:45:00|2034.9|2028.9|2034.6|2028.6|2034.9|2028.9|2034.6|2028.6|6
1753361400000|2025-07-24 12:50:00|2034.4|2028.4|2034.9|2028.9|2034.9|2028.9|2034.1|2028.1|12
1753361700000|2025-07-24 12:55:00|2034.6|2028.6|2032.9|2026.9|2034.6|2028.6|2031.8|2025.8|34
1753362000000|2025-07-24 13:00:00|2033.1|2027.1|2037.1|2031.1|2037.1|2031.1|2032.4|2026.4|81
1753362300000|2025-07-24 13:05:00|2037.4|2031.4|2040.6|2034.6|2041.6|2035.6|2036.9|2030.9|61
1753362600000|2025-07-24 13:10:00|2040.4|2034.4|2039.1|2033.1|2040.9|2034.9|2038.9|2032.9|44
1753362900000|2025-07-24 13:15:00|2039.4|2033.4|2036.9|2030.9|2039.4|2033.4|2035.9|2029.9|43
1753363200000|2025-07-24 13:20:00|2037.1|2031.1|2037.1|2031.1|2037.6|2031.6|2036.1|2030.1|32
1753363500000|2025-07-24 13:25:00|2036.9|2030.9|2034.9|2028.9|2036.9|2030.9|2033.1|2027.1|46
1753363800000|2025-07-24 13:30:00|2035.1|2029.1|2031.6|2025.6|2035.6|2029.6|2030.4|2024.4|78
1753364100000|2025-07-24 13:35:00|2031.9|2025.9|2032.6|2026.6|2034.4|2028.4|2031.1|2025.1|56
1753364400000|2025-07-24 13:40:00|2032.9|2026.9|2027.5|2021.5|2033.6|2027.6|2026.9|2020.9|103
1753364700000|2025-07-24 13:45:00|2027.3|2021.3|2028.1|2022.1|2029.4|2023.4|2026.6|2020.6|94
1753365000000|2025-07-24 13:50:00|2027.9|2021.9|2028.9|2022.9|2029.6|2023.6|2027.1|2021.1|55
1753365300000|2025-07-24 13:55:00|2029.1|2023.1|2029.6|2023.6|2029.9|2023.9|2028.4|2022.4|35
1753365600000|2025-07-24 14:00:00|2029.9|2023.9|2031.9|2025.9|2032.1|2026.1|2029.9|2023.9|29
1753365900000|2025-07-24 14:05:00|2032.1|2026.1|2031.4|2025.4|2032.6|2026.6|2031.4|2025.4|14
1753366200000|2025-07-24 14:10:00|2031.1|2025.1|2031.1|2025.1|2031.4|2025.4|2030.6|2024.6|10
1753366500000|2025-07-24 14:15:00|2031.4|2025.4|2033.4|2027.4|2033.6|2027.6|2031.4|2025.4|23
1753366800000|2025-07-24 14:20:00|2033.6|2027.6|2034.6|2028.6|2034.6|2028.6|2032.1|2026.1|31
1753367100000|2025-07-24 14:25:00|2034.4|2028.4|2035.6|2029.6|2035.6|2029.6|2033.6|2027.6|24
1753367400000|2025-07-24 14:30:00|2035.9|2029.9|2033.9|2027.9|2036.1|2030.1|2033.6|2027.6|31
1753367700000|2025-07-24 14:35:00|2034.1|2028.1|2034.4|2028.4|2034.6|2028.6|2032.9|2026.9|15
1753368000000|2025-07-24 14:40:00|2034.1|2028.1|2032.9|2026.9|2034.1|2028.1|2031.9|2025.9|18
1753368300000|2025-07-24 14:45:00|2032.6|2026.6|2031.4|2025.4|2032.9|2026.9|2030.9|2024.9|32
1753368600000|2025-07-24 14:50:00|2031.1|2025.1|2028.6|2022.6|2031.1|2025.1|2028.4|2022.4|22
1753368900000|2025-07-24 14:55:00|2028.9|2022.9|2029.4|2023.4|2030.1|2024.1|2028.1|2022.1|18
1753369200000|2025-07-24 15:00:00|2029.6|2023.6|2029.6|2023.6|2030.6|2024.6|2028.6|2022.6|30
1753369500000|2025-07-24 15:05:00|2029.4|2023.4|2030.9|2024.9|2031.1|2025.1|2028.9|2022.9|17
1753369800000|2025-07-24 15:10:00|2031.1|2025.1|2029.4|2023.4|2032.1|2026.1|2028.9|2022.9|23
1753370100000|2025-07-24 15:15:00|2029.6|2023.6|2030.1|2024.1|2030.9|2024.9|2029.6|2023.6|14
1753370400000|2025-07-24 15:20:00|2029.9|2023.9|2029.4|2023.4|2031.6|2025.6|2029.4|2023.4|17
1753370700000|2025-07-24 15:25:00|2029.6|2023.6|2029.4|2023.4|2029.6|2023.6|2028.4|2022.4|16
1753371000000|2025-07-24 15:30:00|2029.6|2023.6|2029.6|2023.6|2030.1|2024.1|2028.9|2022.9|16
1753371300000|2025-07-24 15:35:00|2029.9|2023.9|2031.5|2025.5|2033.5|2027.5|2029.4|2023.4|39
1753371600000|2025-07-24 15:40:00|2031.6|2025.6|2031.4|2025.4|2032.1|2026.1|2029.1|2023.1|21
1753371900000|2025-07-24 15:45:00|2031.1|2025.1|2031.9|2025.9|2033.6|2027.6|2030.1|2024.1|31
1753372200000|2025-07-24 15:50:00|2029.5|2023.5|2027.4|2021.4|2030.6|2024.6|2027.4|2021.4|26
1753372500000|2025-07-24 15:55:00|2027.1|2021.1|2023.6|2017.6|2029.6|2023.6|2023.6|2017.6|128
1753372800000|2025-07-24 16:00:00|2024.1|2018.1|2023.4|2017.4|2024.9|2018.9|2022.9|2016.9|22
1753373100000|2025-07-24 16:05:00|2023.6|2017.6|2024.4|2018.4|2024.4|2018.4|2022.6|2016.6|14
1753373400000|2025-07-24 16:10:00|2024.1|2018.1|2021.9|2015.9|2024.1|2018.1|2021.9|2015.9|13
1753373700000|2025-07-24 16:15:00|2022.1|2016.1|2022.9|2016.9|2023.1|2017.1|2022.1|2016.1|9
1753374000000|2025-07-24 16:20:00|2023.4|2017.4|2023.9|2017.9|2023.9|2017.9|2023.4|2017.4|2
1753374300000|2025-07-24 16:25:00|2023.6|2017.6|2023.1|2017.1|2023.6|2017.6|2023.1|2017.1|3
1753374600000|2025-07-24 16:30:00|2023.4|2017.4|2024.4|2018.4|2024.4|2018.4|2023.4|2017.4|7
1753374900000|2025-07-24 16:35:00|2024.1|2018.1|2024.4|2018.4|2024.4|2018.4|2024.1|2018.1|2
1753375200000|2025-07-24 16:40:00|2024.6|2018.6|2023.1|2017.1|2024.6|2018.6|2023.1|2017.1|3
1753375500000|2025-07-24 16:45:00|2023.4|2017.4|2023.4|2017.4|2023.4|2017.4|2023.4|2017.4|1
1753375800000|2025-07-24 16:50:00|2023.6|2017.6|2023.6|2017.6|2023.6|2017.6|2023.6|2017.6|1
1753376100000|2025-07-24 16:55:00|2023.9|2017.9|2022.9|2016.9|2023.9|2017.9|2022.4|2016.4|17
1753376400000|2025-07-24 17:00:00|2023.1|2017.1|2023|2017|2023.3|2017.3|2023|2017|3
1753376700000|2025-07-24 17:05:00|2023.1|2017.1|2022.9|2016.9|2023.1|2017.1|2022.9|2016.9|2
1753377000000|2025-07-24 17:10:00|2022.4|2016.4|2022.4|2016.4|2022.4|2016.4|2022.4|2016.4|1
1753377300000|2025-07-24 17:15:00|2022.1|2016.1|2022.1|2016.1|2022.4|2016.4|2022.1|2016.1|17
1753377600000|2025-07-24 17:20:00|2021.9|2015.9|2021.9|2015.9|2021.9|2015.9|2021.9|2015.9|1
1753378200000|2025-07-24 17:30:00|2022.1|2016.1|2022.6|2016.6|2022.6|2016.6|2022.1|2016.1|2
1753378800000|2025-07-24 17:40:00|2022.5|2016.5|2022.6|2016.6|2022.6|2016.6|2022.5|2016.5|2
1753379400000|2025-07-24 17:50:00|2022.3|2016.3|2024|2018|2024|2018|2022|2016|10
1753379700000|2025-07-24 17:55:00|2024.3|2018.3|2031|2012.3|2031|2018.5|2024.3|2012|4
1753401600000|2025-07-25 00:00:00|2029.5|2023.5|2028.3|2022.3|2029.5|2023.5|2028|2022|6
1753401900000|2025-07-25 00:05:00|2028.8|2022.8|2029.6|2023.6|2030.1|2024.1|2028.8|2022.8|10
1753402200000|2025-07-25 00:10:00|2029.8|2023.8|2031|2025|2031.5|2025.5|2029.8|2023.8|6
1753402500000|2025-07-25 00:15:00|2030.8|2024.8|2030|2024|2030.8|2024.8|2030|2024|3
1753403400000|2025-07-25 00:30:00|2030.3|2024.3|2030.5|2024.5|2030.5|2024.5|2030.3|2024.3|2
1753403700000|2025-07-25 00:35:00|2030.3|2024.3|2030|2024|2030.3|2024.3|2030|2024|2
1753404300000|2025-07-25 00:45:00|2029.9|2023.9|2029.6|2023.6|2029.9|2023.9|2029|2023|5
1753404600000|2025-07-25 00:50:00|2029.5|2023.5|2029.8|2023.8|2030|2024|2029.4|2023.4|8
1753404900000|2025-07-25 00:55:00|2030|2024|2030|2024|2030|2024|2030|2024|1
1753405200000|2025-07-25 01:00:00|2029.8|2023.8|2020.3|2014.3|2029.8|2023.8|2019.6|2013.6|72
1753405500000|2025-07-25 01:05:00|2020.4|2014.4|2020.9|2014.9|2021.4|2015.4|2020.3|2014.3|18
1753405800000|2025-07-25 01:10:00|2021|2015|2020.4|2014.4|2023.9|2017.9|2020.4|2014.4|27
1753406100000|2025-07-25 01:15:00|2020.5|2014.5|2022|2016|2022|2016|2019.9|2013.9|28
1753406400000|2025-07-25 01:20:00|2021.5|2015.5|2021.5|2015.5|2021.8|2015.8|2021|2015|11
1753406700000|2025-07-25 01:25:00|2021.8|2015.8|2022.6|2016.6|2022.6|2016.6|2021.8|2015.8|5
1753407000000|2025-07-25 01:30:00|2022.5|2016.5|2025.1|2019.1|2025.1|2019.1|2022.5|2016.5|20
1753407300000|2025-07-25 01:35:00|2025.5|2019.5|2025.5|2019.5|2025.8|2019.8|2024.3|2018.3|34
1753407600000|2025-07-25 01:40:00|2025.4|2019.4|2025.5|2019.5|2025.9|2019.9|2024.8|2018.8|36
1753407900000|2025-07-25 01:45:00|2025.8|2019.8|2025|2019|2026.1|2020.1|2025|2019|43
1753408200000|2025-07-25 01:50:00|2025.1|2019.1|2027.6|2021.6|2027.6|2021.6|2025|2019|14
1753408500000|2025-07-25 01:55:00|2027.9|2021.9|2028.3|2022.3|2028.9|2022.9|2027.3|2021.3|43
1753408800000|2025-07-25 02:00:00|2028.5|2022.5|2028.5|2022.5|2029.6|2023.6|2028.1|2022.1|20
1753409100000|2025-07-25 02:05:00|2028.3|2022.3|2028.3|2022.3|2028.8|2022.8|2027.8|2021.8|44
1753409400000|2025-07-25 02:10:00|2028.4|2022.4|2029.3|2023.3|2029.9|2023.9|2028.4|2022.4|14
1753409700000|2025-07-25 02:15:00|2029|2023|2029|2023|2029|2023|2028.9|2022.9|3
1753410000000|2025-07-25 02:20:00|2028.9|2022.9|2028.8|2022.8|2029.5|2023.5|2028.5|2022.5|14
1753410600000|2025-07-25 02:30:00|2028.5|2022.5|2029.9|2023.9|2029.9|2023.9|2028.5|2022.5|16
1753410900000|2025-07-25 02:35:00|2029.6|2023.6|2029.4|2023.4|2029.8|2023.8|2029.4|2023.4|11
1753411200000|2025-07-25 02:40:00|2029.5|2023.5|2030.3|2024.3|2030.4|2024.4|2029.3|2023.3|12
1753411500000|2025-07-25 02:45:00|2030|2024|2028.5|2022.5|2030|2024|2027.8|2021.8|18
1753411800000|2025-07-25 02:50:00|2028.1|2022.1|2026.8|2020.8|2028.3|2022.3|2026|2020|37
1753412100000|2025-07-25 02:55:00|2027|2021|2026.5|2020.5|2027.3|2021.3|2026.5|2020.5|35
1753412400000|2025-07-25 03:00:00|2026.6|2020.6|2027|2021|2027.5|2021.5|2026.6|2020.6|9
1753412700000|2025-07-25 03:05:00|2026.8|2020.8|2026.5|2020.5|2027.3|2021.3|2026.3|2020.3|20
1753413000000|2025-07-25 03:10:00|2026.8|2020.8|2027.4|2021.4|2027.8|2021.8|2026.4|2020.4|17
1753413300000|2025-07-25 03:15:00|2027.5|2021.5|2028.4|2022.4|2028.5|2022.5|2027.5|2021.5|8
1753413600000|2025-07-25 03:20:00|2028.1|2022.1|2027.5|2021.5|2028.4|2022.4|2027|2021|14
1753413900000|2025-07-25 03:25:00|2027.8|2021.8|2028|2022|2028.4|2022.4|2027.4|2021.4|22
1753414200000|2025-07-25 03:30:00|2028.3|2022.3|2028.3|2022.3|2028.3|2022.3|2028.3|2022.3|1
1753414800000|2025-07-25 03:40:00|2028.5|2022.5|2028.5|2022.5|2028.5|2022.5|2028.5|2022.5|1
1753418100000|2025-07-25 04:35:00|2028.3|2022.3|2028.5|2022.5|2028.5|2022.5|2028.3|2022.3|8
1753418400000|2025-07-25 04:40:00|2028.3|2022.3|2028.5|2022.5|2028.5|2022.5|2028.3|2022.3|2
1753418700000|2025-07-25 04:45:00|2028.8|2022.8|2029|2023|2029|2023|2027.9|2021.9|22
1753419000000|2025-07-25 04:50:00|2029.3|2023.3|2030.5|2024.5|2030.8|2024.8|2029.3|2023.3|10
1753419300000|2025-07-25 04:55:00|2030.3|2024.3|2029|2023|2030.3|2024.3|2029|2023|4
1753419600000|2025-07-25 05:00:00|2029.3|2023.3|2028.9|2022.9|2030.3|2024.3|2028.9|2022.9|5
1753419900000|2025-07-25 05:05:00|2029|2023|2029.5|2023.5|2029.5|2023.5|2029|2023|5
1753420500000|2025-07-25 05:15:00|2029.8|2023.8|2030|2024|2030.3|2024.3|2029.5|2023.5|9
1753420800000|2025-07-25 05:20:00|2029.3|2023.3|2030|2024|2030|2024|2029.3|2023.3|7
1753421100000|2025-07-25 05:25:00|2029.8|2023.8|2031|2025|2031.8|2025.8|2029.8|2023.8|21
1753421400000|2025-07-25 05:30:00|2031.5|2025.5|2031.5|2025.5|2032.1|2026.1|2030.5|2024.5|31
1753421700000|2025-07-25 05:35:00|2031.3|2025.3|2031.5|2025.5|2032|2026|2031.1|2025.1|12
1753422000000|2025-07-25 05:40:00|2031.8|2025.8|2031.8|2025.8|2032|2026|2031.5|2025.5|23
1753422300000|2025-07-25 05:45:00|2032|2026|2031.3|2025.3|2032|2026|2030.3|2024.3|28
1753422600000|2025-07-25 05:50:00|2031.5|2025.5|2032.4|2026.4|2032.6|2026.6|2031.4|2025.4|17
1753422900000|2025-07-25 05:55:00|2032.3|2026.3|2032.5|2026.5|2033|2027|2032.3|2026.3|11
1753423200000|2025-07-25 06:00:00|2032.8|2026.8|2032.5|2026.5|2033.1|2027.1|2031.8|2025.8|20
1753423500000|2025-07-25 06:05:00|2032.3|2026.3|2032.6|2026.6|2033.3|2027.3|2032.3|2026.3|8
1753423800000|2025-07-25 06:10:00|2032.8|2026.8|2032.5|2026.5|2033|2027|2032.3|2026.3|18
1753424100000|2025-07-25 06:15:00|2032.8|2026.8|2036.5|2030.5|2036.9|2030.9|2032|2026|21
1753424400000|2025-07-25 06:20:00|2036.6|2030.6|2034.9|2028.9|2037|2031|2034|2028|40
1753424700000|2025-07-25 06:25:00|2035|2029|2034.8|2028.8|2035.3|2029.3|2033.9|2027.9|22
1753425000000|2025-07-25 06:30:00|2034.9|2028.9|2034.9|2028.9|2034.9|2028.9|2034.5|2028.5|10
1753425300000|2025-07-25 06:35:00|2035.1|2029.1|2033.4|2027.4|2035.8|2029.8|2032.8|2026.8|37
1753425600000|2025-07-25 06:40:00|2033.1|2027.1|2033.3|2027.3|2033.5|2027.5|2033|2027|5
1753425900000|2025-07-25 06:45:00|2033.5|2027.5|2033.8|2027.8|2034|2028|2033.4|2027.4|9
1753426200000|2025-07-25 06:50:00|2033.9|2027.9|2033.3|2027.3|2034.1|2028.1|2033.3|2027.3|17
1753426500000|2025-07-25 06:55:00|2033.5|2027.5|2033.5|2027.5|2033.6|2027.6|2033.1|2027.1|10
1753426800000|2025-07-25 07:00:00|2033.3|2027.3|2036.4|2030.4|2036.9|2030.9|2033.3|2027.3|57
1753427100000|2025-07-25 07:05:00|2036.1|2030.1|2036.9|2030.9|2037.4|2031.4|2035.9|2029.9|18
1753427400000|2025-07-25 07:10:00|2037.1|2031.1|2037.1|2031.1|2037.4|2031.4|2036.9|2030.9|9
1753427700000|2025-07-25 07:15:00|2037.4|2031.4|2037.4|2031.4|2038.4|2032.4|2037.4|2031.4|21
1753428000000|2025-07-25 07:20:00|2037.6|2031.6|2040.9|2034.9|2041.6|2035.6|2037.6|2031.6|27
1753428300000|2025-07-25 07:25:00|2040.6|2034.6|2042.4|2036.4|2042.4|2036.4|2040.4|2034.4|21
1753428600000|2025-07-25 07:30:00|2042.1|2036.1|2043.6|2037.6|2043.9|2037.9|2041.9|2035.9|22
1753428900000|2025-07-25 07:35:00|2043.9|2037.9|2043.9|2037.9|2044.1|2038.1|2042.9|2036.9|16
1753429200000|2025-07-25 07:40:00|2044.1|2038.1|2042.9|2036.9|2044.4|2038.4|2042.6|2036.6|22
1753429500000|2025-07-25 07:45:00|2043.1|2037.1|2043.1|2037.1|2043.1|2037.1|2041.1|2035.1|20
1753429800000|2025-07-25 07:50:00|2042.9|2036.9|2042.6|2036.6|2043.1|2037.1|2042.4|2036.4|10
1753430100000|2025-07-25 07:55:00|2042.9|2036.9|2042.1|2036.1|2042.9|2036.9|2041.9|2035.9|8
1753430400000|2025-07-25 08:00:00|2041.9|2035.9|2042.6|2036.6|2042.6|2036.6|2038.8|2032.8|64
1753430700000|2025-07-25 08:05:00|2041.9|2035.9|2041.1|2035.1|2042.1|2036.1|2040.6|2034.6|21
1753431000000|2025-07-25 08:10:00|2040.9|2034.9|2041.1|2035.1|2041.6|2035.6|2039.9|2033.9|24
1753431300000|2025-07-25 08:15:00|2040.9|2034.9|2034.4|2028.4|2040.9|2034.9|2034.3|2028.3|82
1753431600000|2025-07-25 08:20:00|2034.1|2028.1|2037.6|2031.6|2037.6|2031.6|2032.8|2026.8|60
1753431900000|2025-07-25 08:25:00|2037.9|2031.9|2038.6|2032.6|2039.6|2033.6|2036.9|2030.9|35
1753432200000|2025-07-25 08:30:00|2038.9|2032.9|2038.4|2032.4|2039.4|2033.4|2037.9|2031.9|13
1753432500000|2025-07-25 08:35:00|2038.6|2032.6|2038.9|2032.9|2039.1|2033.1|2037.9|2031.9|17
1753432800000|2025-07-25 08:40:00|2039.1|2033.1|2037.9|2031.9|2039.1|2033.1|2037.9|2031.9|4
1753433100000|2025-07-25 08:45:00|2038.6|2032.6|2038.9|2032.9|2039.1|2033.1|2038.4|2032.4|12
1753433400000|2025-07-25 08:50:00|2039.1|2033.1|2040.6|2034.6|2041.1|2035.1|2039.1|2033.1|26
1753433700000|2025-07-25 08:55:00|2040.9|2034.9|2040.4|2034.4|2041.1|2035.1|2039.9|2033.9|19
1753434000000|2025-07-25 09:00:00|2040.6|2034.6|2041.9|2035.9|2042.9|2036.9|2040.4|2034.4|20
1753434300000|2025-07-25 09:05:00|2042.1|2036.1|2041.4|2035.4|2042.1|2036.1|2041.1|2035.1|12
1753434600000|2025-07-25 09:10:00|2041.6|2035.6|2041.4|2035.4|2041.6|2035.6|2040.4|2034.4|13
1753434900000|2025-07-25 09:15:00|2041.1|2035.1|2040.9|2034.9|2041.4|2035.4|2040.6|2034.6|21
1753435200000|2025-07-25 09:20:00|2040.6|2034.6|2041.4|2035.4|2042.1|2036.1|2040.6|2034.6|16
1753435500000|2025-07-25 09:25:00|2041.6|2035.6|2043.4|2037.4|2043.4|2037.4|2041.1|2035.1|25
1753435800000|2025-07-25 09:30:00|2043.9|2037.9|2043.4|2037.4|2044.6|2038.6|2043.4|2037.4|13
1753436100000|2025-07-25 09:35:00|2042.6|2036.6|2043.6|2037.6|2044.4|2038.4|2042.4|2036.4|14
1753436400000|2025-07-25 09:40:00|2043.9|2037.9|2042.9|2036.9|2043.9|2037.9|2042.4|2036.4|9
1753436700000|2025-07-25 09:45:00|2042.6|2036.6|2042.1|2036.1|2042.6|2036.6|2041.6|2035.6|9
1753437000000|2025-07-25 09:50:00|2041.9|2035.9|2039.9|2033.9|2041.9|2035.9|2038.6|2032.6|21
1753437300000|2025-07-25 09:55:00|2040.1|2034.1|2039.1|2033.1|2040.6|2034.6|2039.1|2033.1|15
1753437600000|2025-07-25 10:00:00|2038.9|2032.9|2037.9|2031.9|2039.1|2033.1|2037.6|2031.6|14
1753437900000|2025-07-25 10:05:00|2038.1|2032.1|2038.4|2032.4|2038.6|2032.6|2038.1|2032.1|4
1753438200000|2025-07-25 10:10:00|2038.1|2032.1|2037.6|2031.6|2038.4|2032.4|2037.4|2031.4|15
1753438500000|2025-07-25 10:15:00|2037.4|2031.4|2038.1|2032.1|2038.1|2032.1|2036.6|2030.6|12
1753438800000|2025-07-25 10:20:00|2037.9|2031.9|2035.6|2029.6|2037.9|2031.9|2034.9|2028.9|29
1753439100000|2025-07-25 10:25:00|2035.9|2029.9|2035.9|2029.9|2037.1|2031.1|2035.4|2029.4|17
1753439400000|2025-07-25 10:30:00|2036.1|2030.1|2035.6|2029.6|2036.6|2030.6|2034.6|2028.6|14
1753439700000|2025-07-25 10:35:00|2035.4|2029.4|2035.4|2029.4|2035.4|2029.4|2034.6|2028.6|7
1753440000000|2025-07-25 10:40:00|2035.6|2029.6|2036.1|2030.1|2037.1|2031.1|2035.4|2029.4|16
1753440300000|2025-07-25 10:45:00|2035.9|2029.9|2035.1|2029.1|2035.9|2029.9|2034.9|2028.9|6
1753440600000|2025-07-25 10:50:00|2035.4|2029.4|2036.1|2030.1|2036.1|2030.1|2035.4|2029.4|4
1753440900000|2025-07-25 10:55:00|2035.9|2029.9|2036.1|2030.1|2036.1|2030.1|2035.9|2029.9|2
1753441200000|2025-07-25 11:00:00|2036.4|2030.4|2036.4|2030.4|2037.9|2031.9|2036.1|2030.1|16
1753441500000|2025-07-25 11:05:00|2036.6|2030.6|2036.4|2030.4|2036.6|2030.6|2036.4|2030.4|4
1753441800000|2025-07-25 11:10:00|2036.6|2030.6|2036.1|2030.1|2036.6|2030.6|2035.9|2029.9|5
1753442100000|2025-07-25 11:15:00|2036.4|2030.4|2035.6|2029.6|2036.4|2030.4|2035.1|2029.1|7
1753442400000|2025-07-25 11:20:00|2035.9|2029.9|2035.6|2029.6|2035.9|2029.9|2034.9|2028.9|7
1753442700000|2025-07-25 11:25:00|2035.4|2029.4|2034.6|2028.6|2036.9|2030.9|2034.1|2028.1|31
1753443000000|2025-07-25 11:30:00|2034.9|2028.9|2035.6|2029.6|2035.6|2029.6|2034.4|2028.4|19
1753443300000|2025-07-25 11:35:00|2035.4|2029.4|2035.1|2029.1|2035.9|2029.9|2034.9|2028.9|10
1753443600000|2025-07-25 11:40:00|2036.3|2030.3|2035.6|2029.6|2036.5|2030.5|2033.9|2027.9|35
1753443900000|2025-07-25 11:45:00|2035.4|2029.4|2036.1|2030.1|2036.4|2030.4|2035.4|2029.4|8
1753444200000|2025-07-25 11:50:00|2035.9|2029.9|2035.4|2029.4|2036.9|2030.9|2035.1|2029.1|18
1753444500000|2025-07-25 11:55:00|2035.1|2029.1|2036.4|2030.4|2036.9|2030.9|2034.9|2028.9|17
1753444800000|2025-07-25 12:00:00|2036.1|2030.1|2034.4|2028.4|2036.1|2030.1|2034.4|2028.4|15
1753445100000|2025-07-25 12:05:00|2034.6|2028.6|2035.1|2029.1|2035.1|2029.1|2034.6|2028.6|3
1753445400000|2025-07-25 12:10:00|2034.9|2028.9|2035.6|2029.6|2036.4|2030.4|2034.6|2028.6|12
1753445700000|2025-07-25 12:15:00|2034.9|2028.9|2036.1|2030.1|2036.1|2030.1|2034.9|2028.9|6
1753446000000|2025-07-25 12:20:00|2035.9|2029.9|2036.1|2030.1|2037.1|2031.1|2035.6|2029.6|17
1753446300000|2025-07-25 12:25:00|2036.4|2030.4|2036.4|2030.4|2036.6|2030.6|2035.9|2029.9|15
1753446600000|2025-07-25 12:30:00|2036.6|2030.6|2036.6|2030.6|2037.4|2031.4|2035.9|2029.9|24
1753446900000|2025-07-25 12:35:00|2036.9|2030.9|2038.1|2032.1|2038.4|2032.4|2036.9|2030.9|20
1753447200000|2025-07-25 12:40:00|2038.4|2032.4|2038.6|2032.6|2038.6|2032.6|2037.9|2031.9|10
1753447500000|2025-07-25 12:45:00|2038.9|2032.9|2039.6|2033.6|2039.9|2033.9|2037.4|2031.4|26
1753447800000|2025-07-25 12:50:00|2039.9|2033.9|2038.4|2032.4|2040.4|2034.4|2038.4|2032.4|24
1753448100000|2025-07-25 12:55:00|2038.6|2032.6|2035.4|2029.4|2038.6|2032.6|2034.6|2028.6|19
1753448400000|2025-07-25 13:00:00|2035.1|2029.1|2034.6|2028.6|2035.8|2029.8|2033.9|2027.9|89
1753448700000|2025-07-25 13:05:00|2034.9|2028.9|2034.1|2028.1|2037.1|2031.1|2034.1|2028.1|39
1753449000000|2025-07-25 13:10:00|2034.4|2028.4|2035.4|2029.4|2036.1|2030.1|2033.4|2027.4|31
1753449300000|2025-07-25 13:15:00|2035.6|2029.6|2036.6|2030.6|2037.1|2031.1|2034.9|2028.9|33
1753449600000|2025-07-25 13:20:00|2036.9|2030.9|2036.9|2030.9|2037.4|2031.4|2035.1|2029.1|39
1753449900000|2025-07-25 13:25:00|2036.6|2030.6|2038|2032|2038.5|2032.5|2036.4|2030.4|44
1753450200000|2025-07-25 13:30:00|2038.3|2032.3|2040|2034|2040|2034|2038.3|2032.3|16
1753450500000|2025-07-25 13:35:00|2039.5|2033.5|2039.3|2033.3|2039.8|2033.8|2039|2033|13
1753450800000|2025-07-25 13:40:00|2039|2033|2037.4|2031.4|2039|2033|2036.3|2030.3|35
1753451100000|2025-07-25 13:45:00|2037.5|2031.5|2038.3|2032.3|2038.6|2032.6|2037.3|2031.3|35
1753451400000|2025-07-25 13:50:00|2038|2032|2038|2032|2039|2033|2037.8|2031.8|30
1753451700000|2025-07-25 13:55:00|2038.3|2032.3|2039.5|2033.5|2039.5|2033.5|2038.3|2032.3|22
1753452000000|2025-07-25 14:00:00|2039.8|2033.8|2041.9|2035.9|2042.1|2036.1|2039.8|2033.8|45
1753452300000|2025-07-25 14:05:00|2041.8|2035.8|2040|2034|2042.1|2036.1|2039.9|2033.9|49
1753452600000|2025-07-25 14:10:00|2040.3|2034.3|2038.1|2032.1|2040.5|2034.5|2037.5|2031.5|51
1753452900000|2025-07-25 14:15:00|2038|2032|2038.6|2032.6|2038.8|2032.8|2037.1|2031.1|43
1753453200000|2025-07-25 14:20:00|2038.8|2032.8|2040.5|2034.5|2040.5|2034.5|2038.8|2032.8|24
1753453500000|2025-07-25 14:25:00|2040.3|2034.3|2037.5|2031.5|2040.3|2034.3|2037.5|2031.5|46
1753453800000|2025-07-25 14:30:00|2037.8|2031.8|2036.5|2030.5|2039|2033|2036.3|2030.3|39
1753454100000|2025-07-25 14:35:00|2036.3|2030.3|2036.1|2030.1|2037.5|2031.5|2036|2030|17
1753454400000|2025-07-25 14:40:00|2036.3|2030.3|2034.3|2028.3|2036.3|2030.3|2034|2028|62
1753454700000|2025-07-25 14:45:00|2034.4|2028.4|2033.8|2027.8|2036|2030|2033.8|2027.8|35
1753455000000|2025-07-25 14:50:00|2034|2028|2031.5|2025.5|2034.1|2028.1|2030.9|2024.9|54
1753455300000|2025-07-25 14:55:00|2031.3|2025.3|2031.5|2025.5|2032|2026|2028.8|2022.8|60
1753455600000|2025-07-25 15:00:00|2031.4|2025.4|2030|2024|2031.5|2025.5|2030|2024|47
1753455900000|2025-07-25 15:05:00|2029.8|2023.8|2029.5|2023.5|2031.8|2025.8|2028.6|2022.6|22
1753456200000|2025-07-25 15:10:00|2029.6|2023.6|2030.8|2024.8|2031|2025|2029.6|2023.6|20
1753456500000|2025-07-25 15:15:00|2030.9|2024.9|2028.1|2022.1|2030.9|2024.9|2027.3|2021.3|31
1753456800000|2025-07-25 15:20:00|2028|2022|2028.5|2022.5|2029|2023|2026.4|2020.4|43
1753457100000|2025-07-25 15:25:00|2029.1|2023.1|2027.6|2021.6|2030|2024|2027.5|2021.5|34
1753457400000|2025-07-25 15:30:00|2027.5|2021.5|2025.5|2019.5|2027.5|2021.5|2025|2019|40
1753457700000|2025-07-25 15:35:00|2025.8|2019.8|2027.5|2021.5|2027.5|2021.5|2025.1|2019.1|25
1753458000000|2025-07-25 15:40:00|2027.3|2021.3|2020.3|2014.3|2027.3|2021.3|2019.5|2013.5|49
1753458300000|2025-07-25 15:45:00|2020|2014|2021.8|2015.8|2022.5|2016.5|2019.3|2013.3|33
1753458600000|2025-07-25 15:50:00|2021.5|2015.5|2019.5|2013.5|2022.3|2016.3|2019|2013|31
1753458900000|2025-07-25 15:55:00|2019.4|2013.4|2017.5|2011.5|2020.4|2014.4|2014.8|2008.8|136
1753459200000|2025-07-25 16:00:00|2017.4|2011.4|2019.5|2013.5|2020.1|2014.1|2017.3|2011.3|23
1753459500000|2025-07-25 16:05:00|2019.4|2013.4|2019.8|2013.8|2020|2014|2019.1|2013.1|10
1753459800000|2025-07-25 16:10:00|2019.6|2013.6|2019|2013|2019.6|2013.6|2018.4|2012.4|10
1753460100000|2025-07-25 16:15:00|2018.9|2012.9|2020|2014|2020.5|2014.5|2018.6|2012.6|20
1753460400000|2025-07-25 16:20:00|2019.9|2013.9|2020.5|2014.5|2020.5|2014.5|2019.6|2013.6|9
1753460700000|2025-07-25 16:25:00|2020.6|2014.6|2020.5|2014.5|2020.8|2014.8|2020.3|2014.3|8
1753461000000|2025-07-25 16:30:00|2020.3|2014.3|2020|2014|2021.6|2015.6|2020|2014|15
1753461300000|2025-07-25 16:35:00|2019.9|2013.9|2020.5|2014.5|2020.5|2014.5|2019.6|2013.6|7
1753461600000|2025-07-25 16:40:00|2020.3|2014.3|2021|2015|2021|2015|2019.9|2013.9|37
1753461900000|2025-07-25 16:45:00|2020.8|2014.8|2020.5|2014.5|2021|2015|2020.3|2014.3|105
1753462200000|2025-07-25 16:50:00|2020.6|2014.6|2020.5|2014.5|2021|2015|2020.5|2014.5|18
1753462500000|2025-07-25 16:55:00|2020.4|2014.4|2020.3|2014.3|2020.6|2014.6|2020.1|2014.1|18
1753462800000|2025-07-25 17:00:00|2020.6|2014.6|2020.6|2014.6|2021.1|2015.1|2020.4|2014.4|10
1753463100000|2025-07-25 17:05:00|2020.9|2014.9|2025.3|2016|2025.5|2016.3|2020|2014|23
1753463400000|2025-07-25 17:10:00|2023.9|2017.9|2023.4|2017.4|2027.5|2019.3|2023.1|2017.1|13
1753463700000|2025-07-25 17:15:00|2023.3|2017.3|2023|2017|2023.5|2017.5|2021.8|2015.8|19
1753464000000|2025-07-25 17:20:00|2022.9|2016.9|2023.1|2017.1|2023.3|2017.3|2022.9|2016.9|4
1753464300000|2025-07-25 17:25:00|2023.3|2017.3|2022.9|2016.9|2023.3|2017.3|2022.6|2016.6|10
1753464600000|2025-07-25 17:30:00|2023.1|2017.1|2023.3|2017.3|2023.3|2017.3|2023.1|2017.1|4
1753464900000|2025-07-25 17:35:00|2023.1|2017.1|2023.4|2017.4|2023.4|2017.4|2022.9|2016.9|11
1753465200000|2025-07-25 17:40:00|2023.6|2017.6|2023.8|2017.8|2024|2018|2023.4|2017.4|11
1753465500000|2025-07-25 17:45:00|2023.6|2017.6|2023.3|2017.3|2023.6|2017.6|2023.3|2017.3|3
1753465800000|2025-07-25 17:50:00|2023.5|2017.5|2023.8|2017.8|2024|2018|2023.5|2017.5|6
1753466100000|2025-07-25 17:55:00|2030.3|2011.5|2029.5|2010.8|2030.8|2012|2029.5|2010.8|4
1753660800000|2025-07-28 00:00:00|2025.4|2019.4|2024.9|2018.9|2025.6|2019.6|2024.9|2018.9|5
1753661100000|2025-07-28 00:05:00|2025|2019|2024.6|2018.6|2025|2019|2024.4|2018.4|7
1753661400000|2025-07-28 00:10:00|2024.5|2018.5|2024.4|2018.4|2024.6|2018.6|2022.4|2016.4|16
1753661700000|2025-07-28 00:15:00|2024.6|2018.6|2024.5|2018.5|2024.8|2018.8|2024.5|2018.5|3
1753662300000|2025-07-28 00:25:00|2024.8|2018.8|2024.1|2018.1|2025.6|2019.6|2024.1|2018.1|9
1753662600000|2025-07-28 00:30:00|2024.6|2018.6|2024.4|2018.4|2024.6|2018.6|2024.4|2018.4|2
1753663200000|2025-07-28 00:40:00|2024.1|2018.1|2024|2018|2024.1|2018.1|2024|2018|2
1753663500000|2025-07-28 00:45:00|2023.9|2017.9|2022.9|2016.9|2023.9|2017.9|2022.9|2016.9|5
1753664100000|2025-07-28 00:55:00|2023.1|2017.1|2021.9|2015.9|2023.1|2017.1|2021.9|2015.9|13
1753664400000|2025-07-28 01:00:00|2021.5|2015.5|2021.4|2015.4|2021.5|2015.5|2018.6|2012.6|39
1753664700000|2025-07-28 01:05:00|2021.1|2015.1|2020.6|2014.6|2021.1|2015.1|2019.9|2013.9|31
1753665000000|2025-07-28 01:10:00|2019.9|2013.9|2024.1|2018.1|2025.1|2019.1|2018.6|2012.6|74
1753665300000|2025-07-28 01:15:00|2024.4|2018.4|2022.6|2016.6|2024.9|2018.9|2022.4|2016.4|28
1753665600000|2025-07-28 01:20:00|2022.4|2016.4|2022.9|2016.9|2023.9|2017.9|2022.4|2016.4|18
1753665900000|2025-07-28 01:25:00|2022.6|2016.6|2021.8|2015.8|2022.6|2016.6|2020.6|2014.6|10
1753666200000|2025-07-28 01:30:00|2021.9|2015.9|2019.6|2013.6|2021.9|2015.9|2018.9|2012.9|27
1753666500000|2025-07-28 01:35:00|2019.4|2013.4|2021.9|2015.9|2022.1|2016.1|2019.1|2013.1|41
1753666800000|2025-07-28 01:40:00|2021.6|2015.6|2020.4|2014.4|2022.3|2016.3|2020.4|2014.4|25
1753667100000|2025-07-28 01:45:00|2020.5|2014.5|2021.6|2015.6|2022.1|2016.1|2020.5|2014.5|21
1753667400000|2025-07-28 01:50:00|2021.4|2015.4|2021.1|2015.1|2021.8|2015.8|2021.1|2015.1|11
1753667700000|2025-07-28 01:55:00|2021.4|2015.4|2022.1|2016.1|2022.3|2016.3|2021.4|2015.4|12
1753668000000|2025-07-28 02:00:00|2021.9|2015.9|2023.4|2017.4|2023.4|2017.4|2021.9|2015.9|16
1753668300000|2025-07-28 02:05:00|2023.1|2017.1|2023.1|2017.1|2023.3|2017.3|2022.9|2016.9|8
1753668600000|2025-07-28 02:10:00|2023.3|2017.3|2021.4|2015.4|2023.9|2017.9|2021.4|2015.4|22
1753668900000|2025-07-28 02:15:00|2021.5|2015.5|2022|2016|2022|2016|2021.5|2015.5|3
1753669200000|2025-07-28 02:20:00|2022.1|2016.1|2022|2016|2022.4|2016.4|2022|2016|7
1753669500000|2025-07-28 02:25:00|2022.1|2016.1|2022.5|2016.5|2022.8|2016.8|2022.1|2016.1|6
1753669800000|2025-07-28 02:30:00|2022.4|2016.4|2023.8|2017.8|2023.9|2017.9|2021.9|2015.9|36
1753670100000|2025-07-28 02:35:00|2024|2018|2024|2018|2024.4|2018.4|2024|2018|6
1753670400000|2025-07-28 02:40:00|2023.9|2017.9|2023.4|2017.4|2024.1|2018.1|2023.4|2017.4|11
1753670700000|2025-07-28 02:45:00|2023.8|2017.8|2023.4|2017.4|2024.1|2018.1|2023.4|2017.4|7
1753671000000|2025-07-28 02:50:00|2023.8|2017.8|2024|2018|2024.4|2018.4|2023.3|2017.3|30
1753671300000|2025-07-28 02:55:00|2024.3|2018.3|2023.8|2017.8|2024.4|2018.4|2023|2017|88
1753671600000|2025-07-28 03:00:00|2023.5|2017.5|2024.8|2018.8|2025.1|2019.1|2023.5|2017.5|39
1753671900000|2025-07-28 03:05:00|2025.1|2019.1|2024|2018|2025.1|2019.1|2024|2018|23
1753672200000|2025-07-28 03:10:00|2024.3|2018.3|2024.5|2018.5|2024.5|2018.5|2024|2018|9
1753672500000|2025-07-28 03:15:00|2024.4|2018.4|2022.1|2016.1|2024.6|2018.6|2022.1|2016.1|40
1753672800000|2025-07-28 03:20:00|2022.4|2016.4|2020.8|2014.8|2022.4|2016.4|2019.9|2013.9|48
1753673100000|2025-07-28 03:25:00|2020.6|2014.6|2019.5|2013.5|2020.6|2014.6|2018.9|2012.9|23
1753673400000|2025-07-28 03:30:00|2019.6|2013.6|2019.4|2013.4|2019.6|2013.6|2019.4|2013.4|4
1753673700000|2025-07-28 03:35:00|2019.5|2013.5|2019.9|2013.9|2020.5|2014.5|2019.5|2013.5|9
1753674600000|2025-07-28 03:50:00|2019.6|2013.6|2019.6|2013.6|2019.6|2013.6|2019.6|2013.6|1
1753674900000|2025-07-28 03:55:00|2019.9|2013.9|2019.9|2013.9|2019.9|2013.9|2019.9|2013.9|1
1753675800000|2025-07-28 04:10:00|2019.6|2013.6|2019.6|2013.6|2019.6|2013.6|2019.6|2013.6|1
1753676100000|2025-07-28 04:15:00|2019.9|2013.9|2019.9|2013.9|2019.9|2013.9|2019.9|2013.9|1
1753676700000|2025-07-28 04:25:00|2019.6|2013.6|2019.4|2013.4|2019.6|2013.6|2019.3|2013.3|5
1753677000000|2025-07-28 04:30:00|2019.6|2013.6|2020|2014|2020.1|2014.1|2019|2013|11
1753677300000|2025-07-28 04:35:00|2019.9|2013.9|2019.9|2013.9|2019.9|2013.9|2019.9|2013.9|1
1753677600000|2025-07-28 04:40:00|2020.1|2014.1|2018.5|2012.5|2020.1|2014.1|2018.4|2012.4|15
1753677900000|2025-07-28 04:45:00|2018.4|2012.4|2018.4|2012.4|2019.1|2013.1|2018.3|2012.3|7
1753678200000|2025-07-28 04:50:00|2018.9|2012.9|2019.1|2013.1|2019.1|2013.1|2018.3|2012.3|8
1753678500000|2025-07-28 04:55:00|2018.9|2012.9|2018.9|2012.9|2018.9|2012.9|2018.9|2012.9|1
1753678800000|2025-07-28 05:00:00|2019.1|2013.1|2019.1|2013.1|2019.1|2013.1|2019.1|2013.1|1
1753679100000|2025-07-28 05:05:00|2019|2013|2018.9|2012.9|2019.1|2013.1|2018.9|2012.9|3
1753680300000|2025-07-28 05:25:00|2019.4|2013.4|2019.3|2013.3|2019.4|2013.4|2018.9|2012.9|70
1753680600000|2025-07-28 05:30:00|2018.9|2012.9|2017.4|2011.4|2018.9|2012.9|2017.3|2011.3|20
1753680900000|2025-07-28 05:35:00|2017.6|2011.6|2016.8|2010.8|2017.6|2011.6|2016.6|2010.6|32
1753681200000|2025-07-28 05:40:00|2016.9|2010.9|2017.3|2011.3|2017.6|2011.6|2016.8|2010.8|57
1753681500000|2025-07-28 05:45:00|2017.4|2011.4|2018|2012|2018.1|2012.1|2017.3|2011.3|23
1753681800000|2025-07-28 05:50:00|2018.1|2012.1|2018.4|2012.4|2019.1|2013.1|2017.9|2011.9|67
1753682100000|2025-07-28 05:55:00|2018.3|2012.3|2018.9|2012.9|2018.9|2012.9|2018.1|2012.1|24
1753682400000|2025-07-28 06:00:00|2019.1|2013.1|2018.9|2012.9|2020|2014|2018.6|2012.6|37
1753682700000|2025-07-28 06:05:00|2018.6|2012.6|2020|2014|2020|2014|2018.6|2012.6|23
1753683000000|2025-07-28 06:10:00|2024.3|2015.5|2020.6|2014.6|2024.3|2016.1|2020.3|2014.3|23
1753683300000|2025-07-28 06:15:00|2020.4|2014.4|2020.1|2014.1|2020.4|2014.4|2019.1|2013.1|10
1753683600000|2025-07-28 06:20:00|2020|2014|2019.6|2013.6|2020|2014|2019.4|2013.4|9
1753683900000|2025-07-28 06:25:00|2019.9|2013.9|2019.9|2013.9|2020.8|2014.8|2018.6|2012.6|16
1753684200000|2025-07-28 06:30:00|2020.3|2014.3|2021.6|2015.6|2021.6|2015.6|2020.1|2014.1|25
1753684500000|2025-07-28 06:35:00|2021.9|2015.9|2021.4|2015.4|2021.9|2015.9|2021.4|2015.4|11
1753684800000|2025-07-28 06:40:00|2021.6|2015.6|2022.6|2016.6|2023.1|2017.1|2021.6|2015.6|57
1753685100000|2025-07-28 06:45:00|2022.9|2016.9|2023|2017|2023.9|2017.9|2022.4|2016.4|34
1753685400000|2025-07-28 06:50:00|2022.8|2016.8|2022.1|2016.1|2022.8|2016.8|2021.9|2015.9|36
1753685700000|2025-07-28 06:55:00|2022.4|2016.4|2022.5|2016.5|2022.6|2016.6|2021.9|2015.9|14
1753686000000|2025-07-28 07:00:00|2022.8|2016.8|2019.8|2013.8|2023.8|2017.8|2018.9|2012.9|67
1753686300000|2025-07-28 07:05:00|2019.3|2013.3|2022.6|2016.6|2022.6|2016.6|2018|2012|72
1753686600000|2025-07-28 07:10:00|2022.9|2016.9|2022|2016|2023|2017|2020.3|2014.3|31
1753686900000|2025-07-28 07:15:00|2022.1|2016.1|2022.5|2016.5|2024.9|2018.9|2022.1|2016.1|45
1753687200000|2025-07-28 07:20:00|2022.6|2016.6|2024.6|2018.6|2024.6|2018.6|2022.6|2016.6|19
1753687500000|2025-07-28 07:25:00|2024.5|2018.5|2021.3|2015.3|2024.5|2018.5|2020.9|2014.9|21
1753687800000|2025-07-28 07:30:00|2021|2015|2022|2016|2022.1|2016.1|2019.9|2013.9|34
1753688100000|2025-07-28 07:35:00|2021.8|2015.8|2019.8|2013.8|2021.8|2015.8|2017.1|2011.1|49
1753688400000|2025-07-28 07:40:00|2019.9|2013.9|2022.3|2016.3|2023.6|2017.6|2019.9|2013.9|29
1753688700000|2025-07-28 07:45:00|2022|2016|2023|2017|2023.5|2017.5|2021.8|2015.8|21
1753689000000|2025-07-28 07:50:00|2022.8|2016.8|2023.3|2017.3|2023.5|2017.5|2021.8|2015.8|15
1753689300000|2025-07-28 07:55:00|2023|2017|2023.4|2017.4|2024.1|2018.1|2022.4|2016.4|27
1753689600000|2025-07-28 08:00:00|2023.6|2017.6|2026|2020|2026.5|2020.5|2023.6|2017.6|71
1753689900000|2025-07-28 08:05:00|2025.8|2019.8|2025.6|2019.6|2026.5|2020.5|2025|2019|40
1753690200000|2025-07-28 08:10:00|2025.8|2019.8|2024.8|2018.8|2026.3|2020.3|2024.4|2018.4|22
1753690500000|2025-07-28 08:15:00|2024.5|2018.5|2025.3|2019.3|2025.8|2019.8|2024.3|2018.3|26
1753690800000|2025-07-28 08:20:00|2025.4|2019.4|2027.8|2021.8|2027.8|2021.8|2025.4|2019.4|30
1753691100000|2025-07-28 08:25:00|2027.6|2021.6|2028.5|2022.5|2029.6|2023.6|2027|2021|33
1753691400000|2025-07-28 08:30:00|2028.8|2022.8|2030|2024|2030.5|2024.5|2028.4|2022.4|43
1753691700000|2025-07-28 08:35:00|2030.3|2024.3|2029|2023|2030.3|2024.3|2028.3|2022.3|15
1753692000000|2025-07-28 08:40:00|2028.8|2022.8|2026.8|2020.8|2029|2023|2026.8|2020.8|16
1753692300000|2025-07-28 08:45:00|2026.5|2020.5|2025.9|2019.9|2026.5|2020.5|2025|2019|14
1753692600000|2025-07-28 08:50:00|2025.8|2019.8|2025.8|2019.8|2025.8|2019.8|2025.5|2019.5|3
1753692900000|2025-07-28 08:55:00|2025.5|2019.5|2025.9|2019.9|2025.9|2019.9|2024.9|2018.9|7
1753693200000|2025-07-28 09:00:00|2025.8|2019.8|2024.5|2018.5|2025.8|2019.8|2024.5|2018.5|11
1753693500000|2025-07-28 09:05:00|2024.6|2018.6|2025|2019|2025.3|2019.3|2024|2018|22
1753693800000|2025-07-28 09:10:00|2025.1|2019.1|2026.3|2020.3|2026.3|2020.3|2025.1|2019.1|5
1753694100000|2025-07-28 09:15:00|2026|2020|2026.5|2020.5|2027|2021|2025.5|2019.5|27
1753694400000|2025-07-28 09:20:00|2026.3|2020.3|2025|2019|2026.3|2020.3|2025|2019|7
1753694700000|2025-07-28 09:25:00|2025.3|2019.3|2025.8|2019.8|2025.8|2019.8|2025|2019|8
1753695000000|2025-07-28 09:30:00|2026|2020|2026.3|2020.3|2026.3|2020.3|2026|2020|4
1753695300000|2025-07-28 09:35:00|2026|2020|2026|2020|2026|2020|2025.8|2019.8|3
1753695600000|2025-07-28 09:40:00|2025.9|2019.9|2025.6|2019.6|2025.9|2019.9|2025|2019|7
1753695900000|2025-07-28 09:45:00|2025.9|2019.9|2025.3|2019.3|2025.9|2019.9|2025|2019|12
1753696200000|2025-07-28 09:50:00|2025|2019|2025.5|2019.5|2025.5|2019.5|2024.1|2018.1|10
1753696500000|2025-07-28 09:55:00|2025.6|2019.6|2026.5|2020.5|2026.5|2020.5|2025.5|2019.5|13
1753696800000|2025-07-28 10:00:00|2026.8|2020.8|2026.5|2020.5|2026.8|2020.8|2026.5|2020.5|4
1753697100000|2025-07-28 10:05:00|2026.3|2020.3|2027.5|2021.5|2029.4|2023.4|2026.3|2020.3|33
1753697400000|2025-07-28 10:10:00|2027.8|2021.8|2028|2022|2028.5|2022.5|2027.8|2021.8|11
1753697700000|2025-07-28 10:15:00|2027.8|2021.8|2028.5|2022.5|2028.5|2022.5|2027.8|2021.8|7
1753698000000|2025-07-28 10:20:00|2028.3|2022.3|2028.5|2022.5|2028.5|2022.5|2028.3|2022.3|2
1753698300000|2025-07-28 10:25:00|2029.5|2023.5|2029|2023|2029.5|2023.5|2028.8|2022.8|9
1753698600000|2025-07-28 10:30:00|2029.3|2023.3|2029|2023|2029.3|2023.3|2029|2023|4
1753698900000|2025-07-28 10:35:00|2028.8|2022.8|2027.8|2021.8|2028.8|2022.8|2027.8|2021.8|10
1753699200000|2025-07-28 10:40:00|2027.9|2021.9|2028.5|2022.5|2028.8|2022.8|2027.3|2021.3|12
1753699500000|2025-07-28 10:45:00|2028.8|2022.8|2027.8|2021.8|2028.8|2022.8|2027.8|2021.8|8
1753699800000|2025-07-28 10:50:00|2027.5|2021.5|2027.8|2021.8|2028|2022|2027.5|2021.5|10
1753700100000|2025-07-28 10:55:00|2027.5|2021.5|2027.3|2021.3|2027.5|2021.5|2027.3|2021.3|2
1753700400000|2025-07-28 11:00:00|2027.5|2021.5|2028.8|2022.8|2028.8|2022.8|2027.5|2021.5|9
1753700700000|2025-07-28 11:05:00|2028.5|2022.5|2029.5|2023.5|2029.9|2023.9|2028.5|2022.5|12
1753701000000|2025-07-28 11:10:00|2029.3|2023.3|2030|2024|2030|2024|2028.8|2022.8|16
1753701300000|2025-07-28 11:15:00|2029.9|2023.9|2027.9|2021.9|2030|2024|2027.9|2021.9|21
1753701600000|2025-07-28 11:20:00|2027.8|2021.8|2028.8|2022.8|2028.8|2022.8|2027.5|2021.5|7
1753701900000|2025-07-28 11:25:00|2028.5|2022.5|2029|2023|2029|2023|2028.5|2022.5|7
1753702200000|2025-07-28 11:30:00|2028.8|2022.8|2028.3|2022.3|2028.8|2022.8|2027.8|2021.8|5
1753702500000|2025-07-28 11:35:00|2028.8|2022.8|2029.4|2023.4|2029.6|2023.6|2028.8|2022.8|10
1753702800000|2025-07-28 11:40:00|2029.3|2023.3|2029.5|2023.5|2029.8|2023.8|2029.3|2023.3|4
1753703100000|2025-07-28 11:45:00|2030.4|2024.4|2031.5|2025.5|2031.5|2025.5|2030.4|2024.4|19
1753703400000|2025-07-28 11:50:00|2031.6|2025.6|2034|2028|2034.1|2028.1|2030.9|2024.9|34
1753703700000|2025-07-28 11:55:00|2034.3|2028.3|2036.3|2030.3|2036.5|2030.5|2034|2028|38
1753704000000|2025-07-28 12:00:00|2036.5|2030.5|2038.8|2032.8|2041.3|2035.3|2036.5|2030.5|36
1753704300000|2025-07-28 12:05:00|2038.9|2032.9|2037.9|2031.9|2039|2033|2037.6|2031.6|24
1753704600000|2025-07-28 12:10:00|2037.8|2031.8|2037.9|2031.9|2038.8|2032.8|2037.6|2031.6|26
1753704900000|2025-07-28 12:15:00|2038.3|2032.3|2036.8|2030.8|2038.3|2032.3|2036.5|2030.5|26
1753705200000|2025-07-28 12:20:00|2037.3|2031.3|2037|2031|2038|2032|2036.6|2030.6|22
1753705500000|2025-07-28 12:25:00|2036.4|2030.4|2038|2032|2038|2032|2036.4|2030.4|18
1753705800000|2025-07-28 12:30:00|2038.3|2032.3|2038.3|2032.3|2038.5|2032.5|2037.3|2031.3|17
1753706100000|2025-07-28 12:35:00|2038|2032|2036.5|2030.5|2038.1|2032.1|2035.9|2029.9|43
1753706400000|2025-07-28 12:40:00|2036.8|2030.8|2037.9|2031.9|2037.9|2031.9|2036.8|2030.8|8
1753706700000|2025-07-28 12:45:00|2038|2032|2037.3|2031.3|2038|2032|2036.5|2030.5|20
1753707000000|2025-07-28 12:50:00|2037|2031|2036.5|2030.5|2037|2031|2035.8|2029.8|20
1753707300000|2025-07-28 12:55:00|2035.8|2029.8|2034.5|2028.5|2036.5|2030.5|2034.3|2028.3|30
1753707600000|2025-07-28 13:00:00|2035|2029|2029.5|2023.5|2035.3|2029.3|2028.6|2022.6|164
1753707900000|2025-07-28 13:05:00|2029.6|2023.6|2032.9|2026.9|2034.3|2028.3|2029.3|2023.3|65
1753708200000|2025-07-28 13:10:00|2033.1|2027.1|2031.8|2025.8|2034.1|2028.1|2031.5|2025.5|42
1753708500000|2025-07-28 13:15:00|2032|2026|2031.8|2025.8|2033.4|2027.4|2031.5|2025.5|20
1753708800000|2025-07-28 13:20:00|2032.3|2026.3|2032|2026|2032.5|2026.5|2030.3|2024.3|38
1753709100000|2025-07-28 13:25:00|2031.9|2025.9|2032|2026|2032.3|2026.3|2030.9|2024.9|14
1753709400000|2025-07-28 13:30:00|2032.3|2026.3|2033|2027|2033|2027|2031.3|2025.3|19
1753709700000|2025-07-28 13:35:00|2033.3|2027.3|2032.8|2026.8|2034.3|2028.3|2032.4|2026.4|22
1753710000000|2025-07-28 13:40:00|2032.5|2026.5|2032.3|2026.3|2032.8|2026.8|2031.5|2025.5|16
1753710300000|2025-07-28 13:45:00|2032.5|2026.5|2031.3|2025.3|2033|2027|2030|2024|21
1753710600000|2025-07-28 13:50:00|2031|2025|2031.5|2025.5|2032|2026|2030.3|2024.3|25
1753710900000|2025-07-28 13:55:00|2031.8|2025.8|2031.8|2025.8|2032.5|2026.5|2031.8|2025.8|8
1753711200000|2025-07-28 14:00:00|2031.6|2025.6|2033.5|2027.5|2033.9|2027.9|2031.1|2025.1|30
1753711500000|2025-07-28 14:05:00|2033.4|2027.4|2032|2026|2033.9|2027.9|2032|2026|24
1753711800000|2025-07-28 14:10:00|2032.3|2026.3|2033.5|2027.5|2033.5|2027.5|2032.3|2026.3|7
1753712100000|2025-07-28 14:15:00|2033.3|2027.3|2032.6|2026.6|2033.3|2027.3|2032.4|2026.4|14
1753712400000|2025-07-28 14:20:00|2032.8|2026.8|2029.5|2023.5|2033.5|2027.5|2028.4|2022.4|59
1753712700000|2025-07-28 14:25:00|2029.3|2023.3|2032.4|2026.4|2033.5|2027.5|2028.8|2022.8|80
1753713000000|2025-07-28 14:30:00|2032.5|2026.5|2032.3|2026.3|2033|2027|2031.5|2025.5|33
1753713300000|2025-07-28 14:35:00|2032|2026|2031.9|2025.9|2034|2028|2031.8|2025.8|59
1753713600000|2025-07-28 14:40:00|2031.8|2025.8|2032.4|2026.4|2032.6|2026.6|2031.8|2025.8|10
1753713900000|2025-07-28 14:45:00|2032.8|2026.8|2031|2025|2033.3|2027.3|2030.5|2024.5|28
1753714200000|2025-07-28 14:50:00|2030.8|2024.8|2028.9|2022.9|2030.9|2024.9|2028.8|2022.8|17
1753714500000|2025-07-28 14:55:00|2029|2023|2029|2023|2029.6|2023.6|2028.3|2022.3|12
1753714800000|2025-07-28 15:00:00|2029.3|2023.3|2030|2024|2030|2024|2027.9|2021.9|22
1753715100000|2025-07-28 15:05:00|2029.8|2023.8|2029.8|2023.8|2030|2024|2029|2023|11
1753715400000|2025-07-28 15:10:00|2029.9|2023.9|2030.5|2024.5|2030.5|2024.5|2029.5|2023.5|12
1753715700000|2025-07-28 15:15:00|2030.6|2024.6|2029|2023|2030.8|2024.8|2028.5|2022.5|30
1753716000000|2025-07-28 15:20:00|2028.8|2022.8|2024.9|2018.9|2028.8|2022.8|2024.9|2018.9|47
1753716300000|2025-07-28 15:25:00|2025|2019|2025.5|2019.5|2025.5|2019.5|2024.8|2018.8|19
1753716600000|2025-07-28 15:30:00|2025.6|2019.6|2026|2020|2026.5|2020.5|2025.5|2019.5|20
1753716900000|2025-07-28 15:35:00|2026.3|2020.3|2027.4|2021.4|2028.6|2022.6|2026.3|2020.3|32
1753717200000|2025-07-28 15:40:00|2027.3|2021.3|2026.5|2020.5|2027.3|2021.3|2023.8|2017.8|66
1753717500000|2025-07-28 15:45:00|2026.3|2020.3|2023.8|2017.8|2026.3|2020.3|2023.6|2017.6|43
1753717800000|2025-07-28 15:50:00|2024|2018|2022.3|2016.3|2026.4|2020.4|2021.8|2015.8|69
1753718100000|2025-07-28 15:55:00|2022.1|2016.1|2019.1|2013.1|2022.1|2016.1|2018.8|2012.8|114
1753718400000|2025-07-28 16:00:00|2019.5|2013.5|2023.4|2017.4|2023.9|2017.9|2018.5|2012.5|25
1753718700000|2025-07-28 16:05:00|2024.3|2018.3|2023.6|2017.6|2024.6|2018.6|2023.4|2017.4|11
1753719000000|2025-07-28 16:10:00|2023.8|2017.8|2021.9|2015.9|2023.8|2017.8|2021.9|2015.9|16
1753719300000|2025-07-28 16:15:00|2021.8|2015.8|2021.9|2015.9|2021.9|2015.9|2021.6|2015.6|4
1753719600000|2025-07-28 16:20:00|2021.8|2015.8|2021.4|2015.4|2021.8|2015.8|2021.4|2015.4|3
1753719900000|2025-07-28 16:25:00|2021.3|2015.3|2021.5|2015.5|2021.6|2015.6|2021.3|2015.3|4
1753720200000|2025-07-28 16:30:00|2021.6|2015.6|2021.6|2015.6|2021.8|2015.8|2021.5|2015.5|4
1753720500000|2025-07-28 16:35:00|2020.9|2014.9|2020.9|2014.9|2021.1|2015.1|2020.9|2014.9|3
1753720800000|2025-07-28 16:40:00|2020.8|2014.8|2021.1|2015.1|2021.4|2015.4|2020.8|2014.8|9
1753721100000|2025-07-28 16:45:00|2021.4|2015.4|2021.5|2015.5|2021.6|2015.6|2021.4|2015.4|3
1753721400000|2025-07-28 16:50:00|2021.8|2015.8|2022.6|2016.6|2022.8|2016.8|2021.8|2015.8|9
1753721700000|2025-07-28 16:55:00|2022.9|2016.9|2021.1|2015.1|2022.9|2016.9|2020.9|2014.9|39
1753722000000|2025-07-28 17:00:00|2021.4|2015.4|2021.4|2015.4|2021.6|2015.6|2021.1|2015.1|43
1753722300000|2025-07-28 17:05:00|2021.1|2015.1|2021.4|2015.4|2021.4|2015.4|2021.1|2015.1|26
1753722600000|2025-07-28 17:10:00|2021.6|2015.6|2021.9|2015.9|2021.9|2015.9|2021.6|2015.6|2
1753722900000|2025-07-28 17:15:00|2021.8|2015.8|2021.1|2015.1|2021.8|2015.8|2021.1|2015.1|11
1753723200000|2025-07-28 17:20:00|2021.3|2015.3|2021.1|2015.1|2021.3|2015.3|2020.8|2014.8|5
1753723500000|2025-07-28 17:25:00|2020.9|2014.9|2021.1|2015.1|2021.1|2015.1|2020.9|2014.9|3
1753723800000|2025-07-28 17:30:00|2020.8|2014.8|2020.8|2014.8|2020.8|2014.8|2020.8|2014.8|1
1753724100000|2025-07-28 17:35:00|2020.6|2014.6|2020.6|2014.6|2020.8|2014.8|2020.6|2014.6|3
1753724400000|2025-07-28 17:40:00|2020.8|2014.8|2020.9|2014.9|2021.5|2015.5|2020.8|2014.8|10
1753724700000|2025-07-28 17:45:00|2020.8|2014.8|2020.9|2014.9|2021.4|2015.4|2020.6|2014.6|42
1753725000000|2025-07-28 17:50:00|2020.6|2014.6|2020.9|2014.9|2020.9|2014.9|2020.6|2014.6|8
1753725300000|2025-07-28 17:55:00|2021.1|2015.1|2028|2009.3|2028|2015.1|2020.9|2008.5|6
1753747200000|2025-07-29 00:00:00|2026.6|2020.6|2025.8|2019.8|2026.6|2020.6|2025.6|2019.6|4
1753747500000|2025-07-29 00:05:00|2026|2020|2026.1|2020.1|2026.1|2020.1|2026|2020|2
1753747800000|2025-07-29 00:10:00|2026.4|2020.4|2025.6|2019.6|2027.1|2021.1|2025.6|2019.6|8
1753748100000|2025-07-29 00:15:00|2025.4|2019.4|2026.4|2020.4|2026.6|2020.6|2025.4|2019.4|8
1753748400000|2025-07-29 00:20:00|2026.1|2020.1|2025.3|2019.3|2026.1|2020.1|2025|2019|4
1753748700000|2025-07-29 00:25:00|2025.1|2019.1|2025.1|2019.1|2025.1|2019.1|2025.1|2019.1|1
1753749000000|2025-07-29 00:30:00|2025.4|2019.4|2025.4|2019.4|2025.4|2019.4|2025.4|2019.4|1
1753749300000|2025-07-29 00:35:00|2025.6|2019.6|2025.4|2019.4|2025.9|2019.9|2025.4|2019.4|5
1753749600000|2025-07-29 00:40:00|2025.3|2019.3|2025.1|2019.1|2025.3|2019.3|2025.1|2019.1|2
1753749900000|2025-07-29 00:45:00|2025.4|2019.4|2025.4|2019.4|2025.4|2019.4|2025.4|2019.4|1
1753750200000|2025-07-29 00:50:00|2025.6|2019.6|2026.9|2020.9|2027|2021|2025.6|2019.6|5
1753750500000|2025-07-29 00:55:00|2026.6|2020.6|2025.8|2019.8|2026.6|2020.6|2025.8|2019.8|7
1753750800000|2025-07-29 01:00:00|2025.6|2019.6|2023.1|2017.1|2025.6|2019.6|2022.1|2016.1|39
1753751100000|2025-07-29 01:05:00|2022.9|2016.9|2023.9|2017.9|2023.9|2017.9|2022.6|2016.6|29
1753751400000|2025-07-29 01:10:00|2023.8|2017.8|2024.1|2018.1|2024.6|2018.6|2023.8|2017.8|21
1753751700000|2025-07-29 01:15:00|2024.4|2018.4|2024.6|2018.6|2025.4|2019.4|2024|2018|16
1753752000000|2025-07-29 01:20:00|2024.5|2018.5|2025.4|2019.4|2025.4|2019.4|2024.1|2018.1|13
1753752300000|2025-07-29 01:25:00|2025.1|2019.1|2024.4|2018.4|2025.1|2019.1|2024.4|2018.4|18
1753752600000|2025-07-29 01:30:00|2024.1|2018.1|2024.8|2018.8|2025.1|2019.1|2024.1|2018.1|20
1753752900000|2025-07-29 01:35:00|2024.9|2018.9|2025.1|2019.1|2025.1|2019.1|2024.5|2018.5|11
1753753200000|2025-07-29 01:40:00|2025|2019|2024.6|2018.6|2025|2019|2024.6|2018.6|3
1753753500000|2025-07-29 01:45:00|2024.4|2018.4|2024.6|2018.6|2025.1|2019.1|2024.4|2018.4|16
1753753800000|2025-07-29 01:50:00|2024.9|2018.9|2025.1|2019.1|2025.1|2019.1|2024.6|2018.6|15
1753754100000|2025-07-29 01:55:00|2024.9|2018.9|2024.6|2018.6|2025.1|2019.1|2024.1|2018.1|9
1753754400000|2025-07-29 02:00:00|2024.9|2018.9|2024.6|2018.6|2026.1|2020.1|2024.4|2018.4|13
1753754700000|2025-07-29 02:05:00|2024.9|2018.9|2024.3|2018.3|2026|2020|2023.9|2017.9|17
1753755000000|2025-07-29 02:10:00|2024.1|2018.1|2023.6|2017.6|2024.3|2018.3|2023.5|2017.5|22
1753755300000|2025-07-29 02:15:00|2023.9|2017.9|2023.9|2017.9|2024.1|2018.1|2023.9|2017.9|7
1753755600000|2025-07-29 02:20:00|2023.8|2017.8|2024.1|2018.1|2024.1|2018.1|2023.8|2017.8|5
1753755900000|2025-07-29 02:25:00|2024|2018|2023.8|2017.8|2024|2018|2023.8|2017.8|4
1753756200000|2025-07-29 02:30:00|2023.5|2017.5|2023.9|2017.9|2023.9|2017.9|2023.5|2017.5|7
1753756500000|2025-07-29 02:35:00|2023.6|2017.6|2024.4|2018.4|2024.4|2018.4|2023.6|2017.6|4
1753756800000|2025-07-29 02:40:00|2024.6|2018.6|2024.6|2018.6|2025.1|2019.1|2024.6|2018.6|5
1753757100000|2025-07-29 02:45:00|2024.9|2018.9|2025.1|2019.1|2025.4|2019.4|2024.6|2018.6|12
1753757400000|2025-07-29 02:50:00|2025.4|2019.4|2025.4|2019.4|2025.9|2019.9|2025.1|2019.1|8
1753757700000|2025-07-29 02:55:00|2025.6|2019.6|2025.6|2019.6|2025.9|2019.9|2025.6|2019.6|4
1753758000000|2025-07-29 03:00:00|2025.5|2019.5|2025.1|2019.1|2025.5|2019.5|2024.9|2018.9|9
1753758300000|2025-07-29 03:05:00|2025.6|2019.6|2024.6|2018.6|2025.6|2019.6|2024.4|2018.4|12
1753758600000|2025-07-29 03:10:00|2024.9|2018.9|2024.6|2018.6|2024.9|2018.9|2024.1|2018.1|7
1753758900000|2025-07-29 03:15:00|2024.9|2018.9|2024.6|2018.6|2024.9|2018.9|2024.4|2018.4|3
1753759200000|2025-07-29 03:20:00|2024.9|2018.9|2024.6|2018.6|2025.1|2019.1|2024.6|2018.6|4
1753759500000|2025-07-29 03:25:00|2024.4|2018.4|2024.3|2018.3|2024.4|2018.4|2024|2018|10
1753759800000|2025-07-29 03:30:00|2024.1|2018.1|2024.1|2018.1|2024.1|2018.1|2023.9|2017.9|4
1753760100000|2025-07-29 03:35:00|2024|2018|2024.4|2018.4|2024.4|2018.4|2024|2018|8
1753763100000|2025-07-29 04:25:00|2024|2018|2024.1|2018.1|2024.1|2018.1|2024|2018|4
1753763400000|2025-07-29 04:30:00|2024|2018|2024.1|2018.1|2024.1|2018.1|2024|2018|4
1753763700000|2025-07-29 04:35:00|2024.4|2018.4|2024|2018|2024.4|2018.4|2023.9|2017.9|4
1753765500000|2025-07-29 05:05:00|2024.4|2018.4|2024.3|2018.3|2024.4|2018.4|2024.3|2018.3|2
1753765800000|2025-07-29 05:10:00|2024.4|2018.4|2024.9|2018.9|2024.9|2018.9|2024.4|2018.4|4
1753766100000|2025-07-29 05:15:00|2024.6|2018.6|2024.5|2018.5|2024.9|2018.9|2024.5|2018.5|4
1753766400000|2025-07-29 05:20:00|2023.8|2017.8|2023.5|2017.5|2024.6|2018.6|2023.5|2017.5|8
1753766700000|2025-07-29 05:25:00|2023.8|2017.8|2024.3|2018.3|2024.4|2018.4|2023.8|2017.8|5
1753767000000|2025-07-29 05:30:00|2024.5|2018.5|2023.9|2017.9|2024.6|2018.6|2023|2017|21
1753767300000|2025-07-29 05:35:00|2023.6|2017.6|2023|2017|2024.1|2018.1|2023|2017|13
1753767600000|2025-07-29 05:40:00|2023.6|2017.6|2023|2017|2023.6|2017.6|2022.9|2016.9|10
1753767900000|2025-07-29 05:45:00|2023.1|2017.1|2023.4|2017.4|2023.4|2017.4|2023.1|2017.1|10
1753768200000|2025-07-29 05:50:00|2023.1|2017.1|2023.6|2017.6|2023.6|2017.6|2023.1|2017.1|15
1753768500000|2025-07-29 05:55:00|2023.4|2017.4|2023.5|2017.5|2024|2018|2023.4|2017.4|8
1753768800000|2025-07-29 06:00:00|2023.4|2017.4|2023.3|2017.3|2023.9|2017.9|2023.3|2017.3|11
1753769100000|2025-07-29 06:05:00|2023.4|2017.4|2024.1|2018.1|2024.4|2018.4|2023.4|2017.4|16
1753769400000|2025-07-29 06:10:00|2023.9|2017.9|2023.4|2017.4|2023.9|2017.9|2023.3|2017.3|13
1753769700000|2025-07-29 06:15:00|2023.6|2017.6|2024.5|2018.5|2024.5|2018.5|2023.6|2017.6|5
1753770000000|2025-07-29 06:20:00|2024.3|2018.3|2024.4|2018.4|2024.4|2018.4|2024.1|2018.1|14
1753770300000|2025-07-29 06:25:00|2024.3|2018.3|2024.3|2018.3|2024.4|2018.4|2024.1|2018.1|5
1753770600000|2025-07-29 06:30:00|2024.4|2018.4|2023|2017|2024.4|2018.4|2022.9|2016.9|20
1753770900000|2025-07-29 06:35:00|2023.1|2017.1|2021.5|2015.5|2023.5|2017.5|2020.9|2014.9|37
1753771200000|2025-07-29 06:40:00|2021.3|2015.3|2021.4|2015.4|2021.5|2015.5|2020.4|2014.4|23
1753771500000|2025-07-29 06:45:00|2020.9|2014.9|2020.4|2014.4|2021.1|2015.1|2020.1|2014.1|11
1753771800000|2025-07-29 06:50:00|2020.1|2014.1|2020.1|2014.1|2020.4|2014.4|2019.6|2013.6|27
1753772100000|2025-07-29 06:55:00|2019.9|2013.9|2018.5|2012.5|2020.4|2014.4|2017.4|2011.4|22
1753772400000|2025-07-29 07:00:00|2019|2013|2018.3|2012.3|2019.3|2013.3|2017.4|2011.4|38
1753772700000|2025-07-29 07:05:00|2018|2012|2018.5|2012.5|2018.8|2012.8|2018|2012|16
1753773000000|2025-07-29 07:10:00|2018.3|2012.3|2016.9|2010.9|2018.5|2012.5|2016.5|2010.5|22
1753773300000|2025-07-29 07:15:00|2017.1|2011.1|2019|2013|2020|2014|2017.1|2011.1|32
1753773600000|2025-07-29 07:20:00|2019.3|2013.3|2019.5|2013.5|2020.3|2014.3|2019|2013|25
1753773900000|2025-07-29 07:25:00|2018.3|2012.3|2018|2012|2018.8|2012.8|2017.4|2011.4|15
1753774200000|2025-07-29 07:30:00|2018.1|2012.1|2017.4|2011.4|2018.6|2012.6|2016.9|2010.9|17
1753774500000|2025-07-29 07:35:00|2017|2011|2017.3|2011.3|2017.3|2011.3|2016.3|2010.3|18
1753774800000|2025-07-29 07:40:00|2017|2011|2017.5|2011.5|2017.8|2011.8|2017|2011|8
1753775100000|2025-07-29 07:45:00|2017.3|2011.3|2017.8|2011.8|2017.8|2011.8|2017|2011|11
1753775400000|2025-07-29 07:50:00|2017.5|2011.5|2016.8|2010.8|2017.5|2011.5|2016.5|2010.5|13
1753775700000|2025-07-29 07:55:00|2016.9|2010.9|2019|2013|2019|2013|2016.9|2010.9|6
1753776000000|2025-07-29 08:00:00|2018.8|2012.8|2014.5|2008.5|2018.8|2012.8|2014.4|2008.4|47
1753776300000|2025-07-29 08:05:00|2014.3|2008.3|2012.8|2006.8|2014.3|2008.3|2012.3|2006.3|38
1753776600000|2025-07-29 08:10:00|2013|2007|2011.3|2005.3|2013|2007|2010.5|2004.5|35
1753776900000|2025-07-29 08:15:00|2011|2005|2010.8|2004.8|2012.1|2006.1|2010.8|2004.8|38
1753777200000|2025-07-29 08:20:00|2010.6|2004.6|2011.9|2005.9|2012.1|2006.1|2010.4|2004.4|21
1753777500000|2025-07-29 08:25:00|2012.6|2006.6|2013|2007|2013.8|2007.8|2012.6|2006.6|7
1753777800000|2025-07-29 08:30:00|2012.9|2006.9|2013|2007|2014.1|2008.1|2012.5|2006.5|13
1753778100000|2025-07-29 08:35:00|2012.8|2006.8|2011.5|2005.5|2012.8|2006.8|2011.5|2005.5|14
1753778400000|2025-07-29 08:40:00|2011.8|2005.8|2012.5|2006.5|2013.6|2007.6|2011.8|2005.8|19
1753778700000|2025-07-29 08:45:00|2013.4|2007.4|2012.4|2006.4|2014|2008|2012.3|2006.3|15
1753779000000|2025-07-29 08:50:00|2012.1|2006.1|2015|2009|2015.3|2009.3|2011.9|2005.9|23
1753779300000|2025-07-29 08:55:00|2015.3|2009.3|2015.4|2009.4|2015.4|2009.4|2014.8|2008.8|15
1753779600000|2025-07-29 09:00:00|2015.6|2009.6|2015.3|2009.3|2016|2010|2014|2008|25
1753779900000|2025-07-29 09:05:00|2015.4|2009.4|2015.6|2009.6|2016.5|2010.5|2014.5|2008.5|28
1753780200000|2025-07-29 09:10:00|2015.9|2009.9|2015.3|2009.3|2016.3|2010.3|2015|2009|13
1753780500000|2025-07-29 09:15:00|2015|2009|2015.6|2009.6|2016.3|2010.3|2015|2009|12
1753780800000|2025-07-29 09:20:00|2015.8|2009.8|2015.5|2009.5|2015.8|2009.8|2015.5|2009.5|6
1753781100000|2025-07-29 09:25:00|2015.8|2009.8|2015.8|2009.8|2015.8|2009.8|2014.9|2008.9|11
1753781400000|2025-07-29 09:30:00|2015.6|2009.6|2015.8|2009.8|2016.1|2010.1|2015.6|2009.6|20
1753781700000|2025-07-29 09:35:00|2015.6|2009.6|2015.3|2009.3|2015.6|2009.6|2015.3|2009.3|3
1753782000000|2025-07-29 09:40:00|2015.1|2009.1|2017.4|2011.4|2017.4|2011.4|2015.1|2009.1|19
1753782300000|2025-07-29 09:45:00|2017.6|2011.6|2018|2012|2018|2012|2017.3|2011.3|14
1753782600000|2025-07-29 09:50:00|2018.1|2012.1|2018.3|2012.3|2018.6|2012.6|2018|2012|15
1753782900000|2025-07-29 09:55:00|2018.5|2012.5|2017.9|2011.9|2018.5|2012.5|2016.6|2010.6|28
1753783200000|2025-07-29 10:00:00|2018|2012|2016.5|2010.5|2018.4|2012.4|2016.5|2010.5|12
1753783500000|2025-07-29 10:05:00|2016.4|2010.4|2016.5|2010.5|2017.3|2011.3|2015.5|2009.5|20
1753783800000|2025-07-29 10:10:00|2016.8|2010.8|2016.5|2010.5|2016.8|2010.8|2016.5|2010.5|2
1753784100000|2025-07-29 10:15:00|2016.8|2010.8|2016.5|2010.5|2017.1|2011.1|2016.3|2010.3|10
1753784400000|2025-07-29 10:20:00|2016.3|2010.3|2016.3|2010.3|2016.3|2010.3|2016.3|2010.3|1
1753784700000|2025-07-29 10:25:00|2016.5|2010.5|2016.5|2010.5|2016.8|2010.8|2016.5|2010.5|3
1753785000000|2025-07-29 10:30:00|2016.8|2010.8|2016.8|2010.8|2017|2011|2016.8|2010.8|3
1753785300000|2025-07-29 10:35:00|2016.5|2010.5|2016.5|2010.5|2017.5|2011.5|2016|2010|13
1753785600000|2025-07-29 10:40:00|2016.8|2010.8|2016.8|2010.8|2016.8|2010.8|2016.5|2010.5|3
1753785900000|2025-07-29 10:45:00|2017.3|2011.3|2018.4|2012.4|2018.4|2012.4|2017.3|2011.3|8
1753786200000|2025-07-29 10:50:00|2018.5|2012.5|2020|2014|2020.8|2014.8|2018.5|2012.5|25
1753786500000|2025-07-29 10:55:00|2019.6|2013.6|2019.3|2013.3|2019.6|2013.6|2018.3|2012.3|14
1753786800000|2025-07-29 11:00:00|2019.5|2013.5|2018.3|2012.3|2019.8|2013.8|2018.3|2012.3|8
1753787100000|2025-07-29 11:05:00|2017.9|2011.9|2018|2012|2018.3|2012.3|2017.9|2011.9|9
1753787400000|2025-07-29 11:10:00|2017.8|2011.8|2018|2012|2018|2012|2017.8|2011.8|2
1753787700000|2025-07-29 11:15:00|2018.3|2012.3|2019|2013|2019.5|2013.5|2017.8|2011.8|18
1753788000000|2025-07-29 11:20:00|2019.3|2013.3|2018.8|2012.8|2019.3|2013.3|2018.8|2012.8|5
1753788300000|2025-07-29 11:25:00|2018.5|2012.5|2017.5|2011.5|2018.5|2012.5|2017.5|2011.5|4
1753788600000|2025-07-29 11:30:00|2017.8|2011.8|2018|2012|2019|2013|2017.8|2011.8|12
1753788900000|2025-07-29 11:35:00|2017.8|2011.8|2017.5|2011.5|2018|2012|2016.8|2010.8|18
1753789200000|2025-07-29 11:40:00|2018|2012|2016.5|2010.5|2018.1|2012.1|2016.5|2010.5|6
1753789500000|2025-07-29 11:45:00|2016.1|2010.1|2016|2010|2016.3|2010.3|2014.8|2008.8|27
1753789800000|2025-07-29 11:50:00|2016.3|2010.3|2015.8|2009.8|2016.8|2010.8|2015.3|2009.3|14
1753790100000|2025-07-29 11:55:00|2016.3|2010.3|2015.5|2009.5|2016.3|2010.3|2014.8|2008.8|14
1753790400000|2025-07-29 12:00:00|2015.8|2009.8|2015.5|2009.5|2015.9|2009.9|2015.3|2009.3|12
1753790700000|2025-07-29 12:05:00|2015.3|2009.3|2015.5|2009.5|2016.1|2010.1|2014.8|2008.8|17
1753791000000|2025-07-29 12:10:00|2016|2010|2015.4|2009.4|2016.6|2010.6|2015.4|2009.4|11
1753791300000|2025-07-29 12:15:00|2015.6|2009.6|2014.5|2008.5|2015.6|2009.6|2014|2008|17
1753791600000|2025-07-29 12:20:00|2014.8|2008.8|2014.8|2008.8|2015|2009|2014.3|2008.3|9
1753791900000|2025-07-29 12:25:00|2014.5|2008.5|2014.8|2008.8|2014.8|2008.8|2014.5|2008.5|2
1753792200000|2025-07-29 12:30:00|2015|2009|2015.6|2009.6|2016.8|2010.8|2015|2009|14
1753792500000|2025-07-29 12:35:00|2015.8|2009.8|2016.5|2010.5|2016.5|2010.5|2015|2009|14
1753792800000|2025-07-29 12:40:00|2016.8|2010.8|2015.8|2009.8|2017.1|2011.1|2015.8|2009.8|17
1753793100000|2025-07-29 12:45:00|2016|2010|2016.3|2010.3|2016.9|2010.9|2016|2010|11
1753793400000|2025-07-29 12:50:00|2016|2010|2015|2009|2016|2010|2014.8|2008.8|11
1753793700000|2025-07-29 12:55:00|2015.1|2009.1|2014|2008|2015.3|2009.3|2013.8|2007.8|15
1753794000000|2025-07-29 13:00:00|2014.1|2008.1|2016.9|2010.9|2016.9|2010.9|2013.6|2007.6|68
1753794300000|2025-07-29 13:05:00|2016.8|2010.8|2016.5|2010.5|2017.1|2011.1|2016.1|2010.1|23
1753794600000|2025-07-29 13:10:00|2016.3|2010.3|2016.3|2010.3|2017|2011|2016.3|2010.3|12
1753794900000|2025-07-29 13:15:00|2016|2010|2017.8|2011.8|2017.8|2011.8|2015.3|2009.3|35
1753795200000|2025-07-29 13:20:00|2018|2012|2017|2011|2019.5|2013.5|2016.6|2010.6|36
1753795500000|2025-07-29 13:25:00|2017.3|2011.3|2016|2010|2017.3|2011.3|2016|2010|23
1753795800000|2025-07-29 13:30:00|2015.5|2009.5|2014.6|2008.6|2016|2010|2014.4|2008.4|25
1753796100000|2025-07-29 13:35:00|2014.4|2008.4|2013.6|2007.6|2015|2009|2013.5|2007.5|25
1753796400000|2025-07-29 13:40:00|2013.5|2007.5|2013.6|2007.6|2014.3|2008.3|2013|2007|15
1753796700000|2025-07-29 13:45:00|2014|2008|2012|2006|2014.5|2008.5|2011.3|2005.3|28
1753797000000|2025-07-29 13:50:00|2011.9|2005.9|2012|2006|2012|2006|2011.3|2005.3|9
1753797300000|2025-07-29 13:55:00|2011.5|2005.5|2013|2007|2013.8|2007.8|2011.5|2005.5|13
1753797600000|2025-07-29 14:00:00|2012.8|2006.8|2012.1|2006.1|2013.5|2007.5|2012|2006|16
1753797900000|2025-07-29 14:05:00|2012|2006|2012.3|2006.3|2012.4|2006.4|2011.5|2005.5|12
1753798200000|2025-07-29 14:10:00|2012.5|2006.5|2013.5|2007.5|2013.5|2007.5|2011.8|2005.8|19
1753798500000|2025-07-29 14:15:00|2013.6|2007.6|2013|2007|2013.6|2007.6|2012|2006|26
1753798800000|2025-07-29 14:20:00|2013.4|2007.4|2012.8|2006.8|2014|2008|2012.8|2006.8|11
1753799100000|2025-07-29 14:25:00|2013|2007|2013|2007|2013.5|2007.5|2013|2007|7
1753799400000|2025-07-29 14:30:00|2012.3|2006.3|2010.8|2004.8|2012.3|2006.3|2010.6|2004.6|30
1753799700000|2025-07-29 14:35:00|2010.5|2004.5|2011.5|2005.5|2011.8|2005.8|2010.3|2004.3|24
1753800000000|2025-07-29 14:40:00|2011.6|2005.6|2011.3|2005.3|2012|2006|2011.3|2005.3|14
1753800300000|2025-07-29 14:45:00|2011.5|2005.5|2011.6|2005.6|2011.8|2005.8|2011.3|2005.3|10
1753800600000|2025-07-29 14:50:00|2011.8|2005.8|2011.8|2005.8|2013.1|2007.1|2011.6|2005.6|16
1753800900000|2025-07-29 14:55:00|2011.3|2005.3|2012.5|2006.5|2012.5|2006.5|2011.1|2005.1|16
1753801200000|2025-07-29 15:00:00|2012.8|2006.8|2014|2008|2014.8|2008.8|2012.8|2006.8|30
1753801500000|2025-07-29 15:05:00|2014.3|2008.3|2014.9|2008.9|2015.3|2009.3|2014|2008|23
1753801800000|2025-07-29 15:10:00|2015.6|2009.6|2016.5|2010.5|2017.3|2011.3|2014|2008|50
1753802100000|2025-07-29 15:15:00|2015.9|2009.9|2016.3|2010.3|2016.5|2010.5|2014.9|2008.9|16
1753802400000|2025-07-29 15:20:00|2016.1|2010.1|2015|2009|2016.1|2010.1|2013.8|2007.8|24
1753802700000|2025-07-29 15:25:00|2015.3|2009.3|2015.5|2009.5|2015.5|2009.5|2014.8|2008.8|9
1753803000000|2025-07-29 15:30:00|2015.8|2009.8|2013.5|2007.5|2015.8|2009.8|2012.6|2006.6|18
1753803300000|2025-07-29 15:35:00|2013.8|2007.8|2015.4|2009.4|2016|2010|2013.8|2007.8|16
1753803600000|2025-07-29 15:40:00|2015.5|2009.5|2016.3|2010.3|2016.5|2010.5|2015.5|2009.5|7
1753803900000|2025-07-29 15:45:00|2016.5|2010.5|2018.5|2012.5|2018.6|2012.6|2016.5|2010.5|22
1753804200000|2025-07-29 15:50:00|2018.4|2012.4|2017.4|2011.4|2021.1|2015.1|2017.4|2011.4|39
1753804500000|2025-07-29 15:55:00|2017.5|2011.5|2019.3|2013.3|2020.4|2014.4|2017.5|2011.5|58
1753804800000|2025-07-29 16:00:00|2018.9|2012.9|2020|2014|2020.3|2014.3|2018.9|2012.9|25
1753805100000|2025-07-29 16:05:00|2020.3|2014.3|2020.5|2014.5|2020.5|2014.5|2020|2014|7
1753805400000|2025-07-29 16:10:00|2020.6|2014.6|2019.3|2013.3|2021.1|2015.1|2019.3|2013.3|14
1753805700000|2025-07-29 16:15:00|2019.5|2013.5|2020.3|2014.3|2020.6|2014.6|2019.3|2013.3|14
1753806000000|2025-07-29 16:20:00|2020|2014|2019.8|2013.8|2020|2014|2019.8|2013.8|2
1753806300000|2025-07-29 16:25:00|2019.9|2013.9|2019.8|2013.8|2019.9|2013.9|2019.8|2013.8|2
1753806600000|2025-07-29 16:30:00|2020|2014|2019.8|2013.8|2020.1|2014.1|2019.8|2013.8|4
1753806900000|2025-07-29 16:35:00|2020|2014|2020.8|2014.8|2020.8|2014.8|2020|2014|5
1753807200000|2025-07-29 16:40:00|2021|2015|2021.3|2015.3|2021.4|2015.4|2021|2015|8
1753807500000|2025-07-29 16:45:00|2021.4|2015.4|2021.3|2015.3|2021.4|2015.4|2021.1|2015.1|15
1753807800000|2025-07-29 16:50:00|2021.4|2015.4|2021.4|2015.4|2021.4|2015.4|2021.3|2015.3|3
1753808100000|2025-07-29 16:55:00|2021.3|2015.3|2021.4|2015.4|2021.6|2015.6|2021.1|2015.1|19
1753808400000|2025-07-29 17:00:00|2021.1|2015.1|2021.1|2015.1|2021.1|2015.1|2020.9|2014.9|7
1753808700000|2025-07-29 17:05:00|2020.8|2014.8|2020.6|2014.6|2020.8|2014.8|2020.6|2014.6|2
1753809000000|2025-07-29 17:10:00|2020.9|2014.9|2021.6|2015.6|2021.9|2015.9|2020.9|2014.9|20
1753809300000|2025-07-29 17:15:00|2021.4|2015.4|2021.4|2015.4|2021.5|2015.5|2021.3|2015.3|8
1753809600000|2025-07-29 17:20:00|2021.3|2015.3|2021.4|2015.4|2021.4|2015.4|2021.3|2015.3|14
1753809900000|2025-07-29 17:25:00|2021.5|2015.5|2021.5|2015.5|2021.5|2015.5|2020.9|2014.9|9
1753810200000|2025-07-29 17:30:00|2021.4|2015.4|2021.3|2015.3|2021.6|2015.6|2021.3|2015.3|14
1753810800000|2025-07-29 17:40:00|2021.4|2015.4|2021.6|2015.6|2021.6|2015.6|2021.1|2015.1|5
1753811100000|2025-07-29 17:45:00|2021.5|2015.5|2021.5|2015.5|2021.5|2015.5|2021.3|2015.3|7
1753811700000|2025-07-29 17:55:00|2021.8|2015.8|2028.8|2010|2028.8|2015.8|2021.6|2009.3|5
1753833600000|2025-07-30 00:00:00|2022.4|2016.4|2022.8|2016.8|2023.1|2017.1|2022.4|2016.4|7
1753833900000|2025-07-30 00:05:00|2022.6|2016.6|2020.1|2014.1|2022.6|2016.6|2019.1|2013.1|15
1753834200000|2025-07-30 00:10:00|2019.9|2013.9|2019.8|2013.8|2019.9|2013.9|2019.8|2013.8|2
1753834500000|2025-07-30 00:15:00|2019.6|2013.6|2018.9|2012.9|2019.6|2013.6|2018.6|2012.6|8
1753834800000|2025-07-30 00:20:00|2018.8|2012.8|2018.8|2012.8|2019|2013|2018.8|2012.8|3
1753835100000|2025-07-30 00:25:00|2019|2013|2019|2013|2019|2013|2019|2013|1
1753835400000|2025-07-30 00:30:00|2019.1|2013.1|2019.4|2013.4|2019.4|2013.4|2019.1|2013.1|2
1753836300000|2025-07-30 00:45:00|2019.1|2013.1|2019.1|2013.1|2019.1|2013.1|2019.1|2013.1|1
1753836600000|2025-07-30 00:50:00|2019.6|2013.6|2019.4|2013.4|2019.6|2013.6|2019.4|2013.4|2
1753837200000|2025-07-30 01:00:00|2019.1|2013.1|2018.6|2012.6|2019.1|2013.1|2017.3|2011.3|23
1753837500000|2025-07-30 01:05:00|2017.9|2011.9|2017.4|2011.4|2018.1|2012.1|2016.9|2010.9|29
1753837800000|2025-07-30 01:10:00|2017.5|2011.5|2016|2010|2017.5|2011.5|2015.9|2009.9|21
1753838100000|2025-07-30 01:15:00|2015.4|2009.4|2016.9|2010.9|2016.9|2010.9|2015.4|2009.4|33
1753838400000|2025-07-30 01:20:00|2017.1|2011.1|2018.3|2012.3|2018.6|2012.6|2017.1|2011.1|16
1753838700000|2025-07-30 01:25:00|2018.5|2012.5|2019.4|2013.4|2019.4|2013.4|2018.4|2012.4|6
1753839000000|2025-07-30 01:30:00|2019.1|2013.1|2019.6|2013.6|2019.8|2013.8|2017.9|2011.9|20
1753839300000|2025-07-30 01:35:00|2019.9|2013.9|2020.6|2014.6|2021.8|2015.8|2019.9|2013.9|25
1753839600000|2025-07-30 01:40:00|2020.5|2014.5|2020.9|2014.9|2021.6|2015.6|2019.9|2013.9|14
1753839900000|2025-07-30 01:45:00|2021|2015|2021.9|2015.9|2022.3|2016.3|2021|2015|22
1753840200000|2025-07-30 01:50:00|2022|2016|2022.6|2016.6|2023.1|2017.1|2021.8|2015.8|12
1753840500000|2025-07-30 01:55:00|2022.8|2016.8|2022.5|2016.5|2022.8|2016.8|2020.9|2014.9|20
1753840800000|2025-07-30 02:00:00|2022.3|2016.3|2024.1|2018.1|2024.1|2018.1|2022.1|2016.1|24
1753841100000|2025-07-30 02:05:00|2024|2018|2023|2017|2024|2018|2022.5|2016.5|11
1753841400000|2025-07-30 02:10:00|2023.1|2017.1|2022.4|2016.4|2023.9|2017.9|2022.4|2016.4|18
1753841700000|2025-07-30 02:15:00|2022.6|2016.6|2023|2017|2023|2017|2022.6|2016.6|8
1753842000000|2025-07-30 02:20:00|2023.3|2017.3|2023|2017|2023.3|2017.3|2023|2017|5
1753842300000|2025-07-30 02:25:00|2022.9|2016.9|2022.6|2016.6|2022.9|2016.9|2022.1|2016.1|8
1753842600000|2025-07-30 02:30:00|2022.1|2016.1|2021.3|2015.3|2022.4|2016.4|2020.9|2014.9|35
1753843200000|2025-07-30 02:40:00|2021.4|2015.4|2019.9|2013.9|2021.5|2015.5|2019.6|2013.6|22
1753843500000|2025-07-30 02:45:00|2020.1|2014.1|2020.6|2014.6|2020.8|2014.8|2019.9|2013.9|15
1753843800000|2025-07-30 02:50:00|2020.1|2014.1|2020.4|2014.4|2020.6|2014.6|2020.1|2014.1|10
1753844100000|2025-07-30 02:55:00|2020.6|2014.6|2020.9|2014.9|2022|2016|2020.6|2014.6|11
1753844400000|2025-07-30 03:00:00|2021.1|2015.1|2021.1|2015.1|2021.4|2015.4|2020.6|2014.6|13
1753844700000|2025-07-30 03:05:00|2021|2015|2020.8|2014.8|2021|2015|2020.8|2014.8|6
1753845000000|2025-07-30 03:10:00|2020.6|2014.6|2019.4|2013.4|2020.9|2014.9|2019.4|2013.4|15
1753845300000|2025-07-30 03:15:00|2018.9|2012.9|2019.1|2013.1|2019.3|2013.3|2018.9|2012.9|4
1753845600000|2025-07-30 03:20:00|2018.8|2012.8|2016.3|2010.3|2018.8|2012.8|2014.4|2008.4|29
1753845900000|2025-07-30 03:25:00|2016.1|2010.1|2016.8|2010.8|2016.8|2010.8|2016|2010|4
1753846200000|2025-07-30 03:30:00|2017|2011|2017.1|2011.1|2017.3|2011.3|2017|2011|7
1753846500000|2025-07-30 03:35:00|2017|2011|2017.1|2011.1|2017.1|2011.1|2017|2011|2
1753846800000|2025-07-30 03:40:00|2017.4|2011.4|2017.6|2011.6|2017.8|2011.8|2017.4|2011.4|8
1753847700000|2025-07-30 03:55:00|2017.5|2011.5|2017.6|2011.6|2017.6|2011.6|2017.5|2011.5|2
1753850100000|2025-07-30 04:35:00|2017.4|2011.4|2017.6|2011.6|2017.6|2011.6|2016.9|2010.9|18
1753850400000|2025-07-30 04:40:00|2017.4|2011.4|2017.6|2011.6|2017.6|2011.6|2017.4|2011.4|2
1753851000000|2025-07-30 04:50:00|2017.4|2011.4|2017.4|2011.4|2017.4|2011.4|2016.6|2010.6|11
1753851300000|2025-07-30 04:55:00|2017.3|2011.3|2017.3|2011.3|2017.3|2011.3|2017.3|2011.3|1
1753851600000|2025-07-30 05:00:00|2017.8|2011.8|2017.6|2011.6|2017.8|2011.8|2017.5|2011.5|9
1753851900000|2025-07-30 05:05:00|2017.5|2011.5|2017.5|2011.5|2017.6|2011.6|2017.5|2011.5|5
1753852200000|2025-07-30 05:10:00|2017.3|2011.3|2017.6|2011.6|2017.8|2011.8|2017.3|2011.3|5
1753852500000|2025-07-30 05:15:00|2017.5|2011.5|2017.9|2011.9|2017.9|2011.9|2017.5|2011.5|8
1753852800000|2025-07-30 05:20:00|2018|2012|2017.9|2011.9|2018|2012|2017.9|2011.9|2
1753853100000|2025-07-30 05:25:00|2018|2012|2017.8|2011.8|2018|2012|2017.8|2011.8|2
1753853400000|2025-07-30 05:30:00|2017.5|2011.5|2018.1|2012.1|2018.1|2012.1|2017|2011|16
1753853700000|2025-07-30 05:35:00|2018.4|2012.4|2018.5|2012.5|2018.5|2012.5|2018.1|2012.1|15
1753854000000|2025-07-30 05:40:00|2018.3|2012.3|2018.4|2012.4|2018.6|2012.6|2018.3|2012.3|14
1753854300000|2025-07-30 05:45:00|2018.3|2012.3|2017.3|2011.3|2018.3|2012.3|2017.3|2011.3|9
1753854600000|2025-07-30 05:50:00|2016.9|2010.9|2014.9|2008.9|2016.9|2010.9|2013.3|2007.3|44
1753854900000|2025-07-30 05:55:00|2014.8|2008.8|2014.9|2008.9|2015.9|2009.9|2014|2008|17
1753855200000|2025-07-30 06:00:00|2015.1|2009.1|2014.4|2008.4|2016|2010|2014.4|2008.4|20
1753855500000|2025-07-30 06:05:00|2014.6|2008.6|2014.3|2008.3|2015.1|2009.1|2014.3|2008.3|9
1753855800000|2025-07-30 06:10:00|2014.6|2008.6|2015.6|2009.6|2015.8|2009.8|2014.4|2008.4|17
1753856100000|2025-07-30 06:15:00|2015.8|2009.8|2017.5|2011.5|2017.8|2011.8|2015.8|2009.8|15
1753856400000|2025-07-30 06:20:00|2017.6|2011.6|2018|2012|2018.1|2012.1|2017.6|2011.6|5
1753856700000|2025-07-30 06:25:00|2017.9|2011.9|2018|2012|2018.3|2012.3|2017.8|2011.8|12
1753857000000|2025-07-30 06:30:00|2018.3|2012.3|2019.1|2013.1|2019.1|2013.1|2018|2012|22
1753857300000|2025-07-30 06:35:00|2018.3|2012.3|2016.1|2010.1|2018.3|2012.3|2016.1|2010.1|18
1753857600000|2025-07-30 06:40:00|2015.9|2009.9|2015.9|2009.9|2016.5|2010.5|2015.9|2009.9|8
1753857900000|2025-07-30 06:45:00|2016|2010|2016.3|2010.3|2016.9|2010.9|2016|2010|8
1753858200000|2025-07-30 06:50:00|2016.5|2010.5|2017|2011|2017.1|2011.1|2016.3|2010.3|27
1753858500000|2025-07-30 06:55:00|2017.1|2011.1|2018.6|2012.6|2018.6|2012.6|2017.1|2011.1|36
1753858800000|2025-07-30 07:00:00|2019|2013|2014.8|2008.8|2019|2013|2014.5|2008.5|51
1753859100000|2025-07-30 07:05:00|2014.9|2008.9|2017|2011|2017.5|2011.5|2013.9|2007.9|46
1753859400000|2025-07-30 07:10:00|2017.1|2011.1|2015.4|2009.4|2017.9|2011.9|2015.4|2009.4|24
1753859700000|2025-07-30 07:15:00|2015.5|2009.5|2018|2012|2018.1|2012.1|2015.5|2009.5|26
1753860000000|2025-07-30 07:20:00|2018.3|2012.3|2016.8|2010.8|2018.4|2012.4|2016.4|2010.4|21
1753860300000|2025-07-30 07:25:00|2017|2011|2015.5|2009.5|2017|2011|2015.5|2009.5|22
1753860600000|2025-07-30 07:30:00|2015.4|2009.4|2014.4|2008.4|2016|2010|2014.4|2008.4|11
1753860900000|2025-07-30 07:35:00|2014.1|2008.1|2014.5|2008.5|2015.5|2009.5|2014|2008|23
1753861200000|2025-07-30 07:40:00|2014.3|2008.3|2014.5|2008.5|2014.5|2008.5|2013.9|2007.9|12
1753861500000|2025-07-30 07:45:00|2014.3|2008.3|2014.1|2008.1|2015|2009|2014.1|2008.1|12
1753861800000|2025-07-30 07:50:00|2014.3|2008.3|2014.3|2008.3|2014.6|2008.6|2014.1|2008.1|12
1753862100000|2025-07-30 07:55:00|2014.5|2008.5|2014.5|2008.5|2015|2009|2014.5|2008.5|8
1753862400000|2025-07-30 08:00:00|2014.4|2008.4|2010.5|2004.5|2014.4|2008.4|2009.8|2003.8|57
1753862700000|2025-07-30 08:05:00|2010.4|2004.4|2007.8|2001.8|2010.4|2004.4|2006.4|2000.4|48
1753863000000|2025-07-30 08:10:00|2008|2002|2007|2001|2008.3|2002.3|2006.4|2000.4|18
1753863300000|2025-07-30 08:15:00|2007.3|2001.3|2006.5|2000.5|2007.8|2001.8|2006.5|2000.5|26
1753863600000|2025-07-30 08:20:00|2006.3|2000.3|2006|2000|2006.3|2000.3|2005.3|1999.3|15
1753863900000|2025-07-30 08:25:00|2006.3|2000.3|2007.8|2001.8|2009.1|2003.1|2006.3|2000.3|18
1753864200000|2025-07-30 08:30:00|2008|2002|2007.8|2001.8|2008.3|2002.3|2007.8|2001.8|10
1753864500000|2025-07-30 08:35:00|2007.9|2001.9|2008.5|2002.5|2009.8|2003.8|2007.9|2001.9|13
1753864800000|2025-07-30 08:40:00|2008.3|2002.3|2008|2002|2008.5|2002.5|2007.8|2001.8|10
1753865100000|2025-07-30 08:45:00|2007.8|2001.8|2009|2003|2009.1|2003.1|2007.8|2001.8|7
1753865400000|2025-07-30 08:50:00|2009.3|2003.3|2009.6|2003.6|2011.3|2005.3|2009.3|2003.3|16
1753865700000|2025-07-30 08:55:00|2009.5|2003.5|2011|2005|2011|2005|2009.5|2003.5|12
1753866000000|2025-07-30 09:00:00|2011.3|2005.3|2012|2006|2012.5|2006.5|2011|2005|19
1753866300000|2025-07-30 09:05:00|2011.9|2005.9|2013.4|2007.4|2013.6|2007.6|2011.6|2005.6|11
1753866600000|2025-07-30 09:10:00|2012.9|2006.9|2012.5|2006.5|2012.9|2006.9|2012.5|2006.5|5
1753866900000|2025-07-30 09:15:00|2012.3|2006.3|2012|2006|2012.3|2006.3|2011.9|2005.9|5
1753867200000|2025-07-30 09:20:00|2011.9|2005.9|2012.3|2006.3|2012.3|2006.3|2011.6|2005.6|5
1753867500000|2025-07-30 09:25:00|2012|2006|2011.8|2005.8|2012.3|2006.3|2011.8|2005.8|5
1753867800000|2025-07-30 09:30:00|2011.5|2005.5|2010.4|2004.4|2011.5|2005.5|2010.3|2004.3|9
1753868100000|2025-07-30 09:35:00|2010.5|2004.5|2010.8|2004.8|2011|2005|2010.3|2004.3|20
1753868400000|2025-07-30 09:40:00|2010.5|2004.5|2010.4|2004.4|2010.5|2004.5|2010.3|2004.3|3
1753868700000|2025-07-30 09:45:00|2010.5|2004.5|2010.5|2004.5|2010.5|2004.5|2010.3|2004.3|5
1753869000000|2025-07-30 09:50:00|2010.3|2004.3|2009.5|2003.5|2010.5|2004.5|2009.5|2003.5|9
1753869300000|2025-07-30 09:55:00|2009.6|2003.6|2010.5|2004.5|2010.5|2004.5|2009.5|2003.5|11
1753869600000|2025-07-30 10:00:00|2010.6|2004.6|2011.5|2005.5|2011.9|2005.9|2010.6|2004.6|12
1753869900000|2025-07-30 10:05:00|2011.6|2005.6|2010.5|2004.5|2011.6|2005.6|2010.5|2004.5|13
1753870200000|2025-07-30 10:10:00|2010.4|2004.4|2009.9|2003.9|2010.6|2004.6|2009.8|2003.8|15
1753870500000|2025-07-30 10:15:00|2010.1|2004.1|2010.3|2004.3|2010.3|2004.3|2009.9|2003.9|7
1753870800000|2025-07-30 10:20:00|2010.5|2004.5|2010.9|2004.9|2010.9|2004.9|2010.5|2004.5|5
1753871100000|2025-07-30 10:25:00|2010.8|2004.8|2010|2004|2011|2005|2010|2004|9
1753871400000|2025-07-30 10:30:00|2009.9|2003.9|2009.6|2003.6|2009.9|2003.9|2009.3|2003.3|7
1753871700000|2025-07-30 10:35:00|2009.5|2003.5|2009.8|2003.8|2009.8|2003.8|2009.1|2003.1|9
1753872000000|2025-07-30 10:40:00|2009.5|2003.5|2009.5|2003.5|2009.5|2003.5|2009.1|2003.1|5
1753872600000|2025-07-30 10:50:00|2009.4|2003.4|2009.3|2003.3|2009.4|2003.4|2009.3|2003.3|2
1753872900000|2025-07-30 10:55:00|2009|2003|2009.3|2003.3|2009.3|2003.3|2009|2003|2
1753873200000|2025-07-30 11:00:00|2010|2004|2009.5|2003.5|2010|2004|2009.5|2003.5|5
1753873500000|2025-07-30 11:05:00|2009.8|2003.8|2009.3|2003.3|2010.3|2004.3|2009.3|2003.3|8
1753873800000|2025-07-30 11:10:00|2009.8|2003.8|2010|2004|2011|2005|2009.1|2003.1|25
1753874100000|2025-07-30 11:15:00|2009.8|2003.8|2011.4|2005.4|2011.4|2005.4|2009.8|2003.8|6
1753874400000|2025-07-30 11:20:00|2011.6|2005.6|2010.5|2004.5|2011.6|2005.6|2010.3|2004.3|6
1753874700000|2025-07-30 11:25:00|2010.3|2004.3|2010.1|2004.1|2010.3|2004.3|2009.8|2003.8|7
1753875000000|2025-07-30 11:30:00|2010.3|2004.3|2010.3|2004.3|2010.5|2004.5|2009.9|2003.9|8
1753875300000|2025-07-30 11:35:00|2010.5|2004.5|2011|2005|2011.1|2005.1|2010.5|2004.5|4
1753875600000|2025-07-30 11:40:00|2010.8|2004.8|2010.8|2004.8|2010.9|2004.9|2010.3|2004.3|8
1753875900000|2025-07-30 11:45:00|2010.5|2004.5|2009.3|2003.3|2011|2005|2009.3|2003.3|24
1753876200000|2025-07-30 11:50:00|2009.4|2003.4|2010.3|2004.3|2010.3|2004.3|2009.4|2003.4|8
1753876500000|2025-07-30 11:55:00|2010.5|2004.5|2011.3|2005.3|2011.3|2005.3|2010.5|2004.5|8
1753876800000|2025-07-30 12:00:00|2011.1|2005.1|2011|2005|2011.3|2005.3|2010.8|2004.8|8
1753877100000|2025-07-30 12:05:00|2010.9|2004.9|2011.3|2005.3|2011.3|2005.3|2010.8|2004.8|8
1753877400000|2025-07-30 12:10:00|2011.1|2005.1|2010.6|2004.6|2011.1|2005.1|2010.1|2004.1|20
1753877700000|2025-07-30 12:15:00|2010.5|2004.5|2011.3|2005.3|2011.6|2005.6|2009.6|2003.6|21
1753878000000|2025-07-30 12:20:00|2011|2005|2012.1|2006.1|2012.1|2006.1|2010.8|2004.8|8
1753878300000|2025-07-30 12:25:00|2011.9|2005.9|2011|2005|2011.9|2005.9|2010.5|2004.5|26
1753878600000|2025-07-30 12:30:00|2011.1|2005.1|2011.1|2005.1|2011.4|2005.4|2011|2005|10
1753878900000|2025-07-30 12:35:00|2011|2005|2011.5|2005.5|2011.5|2005.5|2010|2004|17
1753879200000|2025-07-30 12:40:00|2011.4|2005.4|2010.8|2004.8|2011.4|2005.4|2010.8|2004.8|5
1753879500000|2025-07-30 12:45:00|2010.5|2004.5|2011.4|2005.4|2011.5|2005.5|2010.3|2004.3|8
1753879800000|2025-07-30 12:50:00|2011.3|2005.3|2010.4|2004.4|2011.6|2005.6|2010.4|2004.4|12
1753880100000|2025-07-30 12:55:00|2010.3|2004.3|2010|2004|2010.3|2004.3|2009.4|2003.4|34
1753880400000|2025-07-30 13:00:00|2009.9|2003.9|2010.3|2004.3|2011.5|2005.5|2009.4|2003.4|30
1753880700000|2025-07-30 13:05:00|2010|2004|2009.5|2003.5|2010.5|2004.5|2009.3|2003.3|27
1753881000000|2025-07-30 13:10:00|2009.4|2003.4|2009.8|2003.8|2009.8|2003.8|2009|2003|36
1753881300000|2025-07-30 13:15:00|2009.9|2003.9|2011|2005|2011.6|2005.6|2009.9|2003.9|21
1753881600000|2025-07-30 13:20:00|2010.9|2004.9|2010.5|2004.5|2011|2005|2009.8|2003.8|28
1753881900000|2025-07-30 13:25:00|2010.6|2004.6|2009.4|2003.4|2011.3|2005.3|2009.4|2003.4|15
1753882200000|2025-07-30 13:30:00|2009.3|2003.3|2005.3|1999.3|2009.3|2003.3|2004.9|1998.9|44
1753882500000|2025-07-30 13:35:00|2005|1999|2005.5|1999.5|2006.3|2000.3|2004.6|1998.6|52
1753882800000|2025-07-30 13:40:00|2005.3|1999.3|2003.9|1997.9|2005.8|1999.8|2003.8|1997.8|18
1753883100000|2025-07-30 13:45:00|2004|1998|2000.3|1994.3|2004.4|1998.4|1998.8|1992.8|52
1753883400000|2025-07-30 13:50:00|2000.5|1994.5|1999.9|1993.9|2002.3|1996.3|1999.9|1993.9|42
1753883700000|2025-07-30 13:55:00|1999.8|1993.8|2000.1|1994.1|2000.6|1994.6|1999.8|1993.8|24
1753884000000|2025-07-30 14:00:00|2000.3|1994.3|1998.8|1992.8|2001.3|1995.3|1998.8|1992.8|42
1753884300000|2025-07-30 14:05:00|1998.5|1992.5|1998.1|1992.1|1998.8|1992.8|1997.8|1991.8|9
1753884600000|2025-07-30 14:10:00|1998.5|1992.5|1999.5|1993.5|1999.6|1993.6|1998.5|1992.5|10
1753884900000|2025-07-30 14:15:00|1999.8|1993.8|1999.9|1993.9|2000.6|1994.6|1999|1993|37
1753885200000|2025-07-30 14:20:00|1999.8|1993.8|1999.8|1993.8|1999.8|1993.8|1999.8|1993.8|1
1753885500000|2025-07-30 14:25:00|1999.5|1993.5|1999.9|1993.9|2000|1994|1999.3|1993.3|10
1753885800000|2025-07-30 14:30:00|2000.1|1994.1|1999.3|1993.3|2000.1|1994.1|1998.6|1992.6|21
1753886100000|2025-07-30 14:35:00|1999|1993|1998.6|1992.6|1999.8|1993.8|1998.6|1992.6|28
1753886400000|2025-07-30 14:40:00|1998.5|1992.5|1997.9|1991.9|1999.1|1993.1|1997.9|1991.9|17
1753886700000|2025-07-30 14:45:00|1997.8|1991.8|1998.9|1992.9|1999.1|1993.1|1997.5|1991.5|12
1753887000000|2025-07-30 14:50:00|1999.1|1993.1|1998.8|1992.8|1999.1|1993.1|1998.3|1992.3|14
1753887300000|2025-07-30 14:55:00|1998.9|1992.9|2000.3|1994.3|2000.3|1994.3|1998.9|1992.9|39
1753887600000|2025-07-30 15:00:00|2000.4|1994.4|1999.1|1993.1|2000.5|1994.5|1999.1|1993.1|13
1753887900000|2025-07-30 15:05:00|1999|1993|1997.1|1991.1|1999.3|1993.3|1996.6|1990.6|24
1753888200000|2025-07-30 15:10:00|1997.3|1991.3|1998|1992|1998.4|1992.4|1997.3|1991.3|15
1753888500000|2025-07-30 15:15:00|1997.8|1991.8|1997.3|1991.3|1998|1992|1997.3|1991.3|12
1753888800000|2025-07-30 15:20:00|1997|1991|1996.9|1990.9|1998|1992|1996.9|1990.9|20
1753889100000|2025-07-30 15:25:00|1997.1|1991.1|1996.5|1990.5|1997.1|1991.1|1995.4|1989.4|26
1753889400000|2025-07-30 15:30:00|1996.8|1990.8|1996.3|1990.3|1996.8|1990.8|1995.8|1989.8|18
1753889700000|2025-07-30 15:35:00|1996.1|1990.1|1996.8|1990.8|1996.8|1990.8|1996|1990|6
1753890000000|2025-07-30 15:40:00|1996.5|1990.5|1995.8|1989.8|1996.5|1990.5|1994.9|1988.9|14
1753890300000|2025-07-30 15:45:00|1995.5|1989.5|1999.3|1993.3|1999.3|1993.3|1995.3|1989.3|17
1753890600000|2025-07-30 15:50:00|1999.4|1993.4|1995.8|1989.8|1999.6|1993.6|1994.9|1988.9|79
1753890900000|2025-07-30 15:55:00|1995.4|1989.4|1995.4|1989.4|1998.6|1992.6|1994|1988|108
1753891200000|2025-07-30 16:00:00|1995.5|1989.5|1995.6|1989.6|1995.6|1989.6|1994.8|1988.8|25
1753891500000|2025-07-30 16:05:00|1995.8|1989.8|1995.5|1989.5|1995.8|1989.8|1995.3|1989.3|17
1753891800000|2025-07-30 16:10:00|1995.3|1989.3|1996.8|1990.8|1997|1991|1995.3|1989.3|19
1753892100000|2025-07-30 16:15:00|1997|1991|1996.8|1990.8|1997|1991|1996.4|1990.4|14
1753892400000|2025-07-30 16:20:00|1997|1991|1997|1991|1997|1991|1996.8|1990.8|3
1753892700000|2025-07-30 16:25:00|1996.8|1990.8|1996.5|1990.5|1997|1991|1996.5|1990.5|20
1753893000000|2025-07-30 16:30:00|1996.6|1990.6|1995.5|1989.5|1997.3|1991.3|1995.1|1989.1|42
1753893300000|2025-07-30 16:35:00|1995.4|1989.4|1995.9|1989.9|1995.9|1989.9|1995.3|1989.3|75
1753893600000|2025-07-30 16:40:00|1996|1990|1994.6|1988.6|1996|1990|1994.6|1988.6|23
1753893900000|2025-07-30 16:45:00|1995.1|1989.1|1995.1|1989.1|1995.1|1989.1|1994.6|1988.6|4
1753894200000|2025-07-30 16:50:00|1995|1989|1995.3|1989.3|1995.3|1989.3|1995|1989|4
1753894500000|2025-07-30 16:55:00|1995.1|1989.1|1994.9|1988.9|1995.6|1989.6|1994.6|1988.6|35
1753894800000|2025-07-30 17:00:00|1995|1989|1995.9|1989.9|1995.9|1989.9|1994.9|1988.9|6
1753895100000|2025-07-30 17:05:00|1996.4|1990.4|1996.4|1990.4|1998.1|1992.1|1996.4|1990.4|11
1753895400000|2025-07-30 17:10:00|1996.5|1990.5|1995.5|1989.5|1996.5|1990.5|1995.5|1989.5|5
1753895700000|2025-07-30 17:15:00|1995.4|1989.4|1995.3|1989.3|1995.4|1989.4|1995.3|1989.3|2
1753896000000|2025-07-30 17:20:00|1995.1|1989.1|1995.1|1989.1|1995.3|1989.3|1995.1|1989.1|5
1753896300000|2025-07-30 17:25:00|1995.3|1989.3|1995.1|1989.1|1995.3|1989.3|1995.1|1989.1|8
1753896600000|2025-07-30 17:30:00|1995.3|1989.3|1995.4|1989.4|1995.4|1989.4|1995.1|1989.1|4
1753896900000|2025-07-30 17:35:00|1995.3|1989.3|1995.3|1989.3|1995.3|1989.3|1995.3|1989.3|1
1753897200000|2025-07-30 17:40:00|1995.1|1989.1|1995.1|1989.1|1995.4|1989.4|1994.9|1988.9|10
1753897500000|2025-07-30 17:45:00|1995.3|1989.3|1994.5|1988.5|1995.4|1989.4|1994.5|1988.5|7
1753897800000|2025-07-30 17:50:00|1994.6|1988.6|1994.5|1988.5|1994.6|1988.6|1994.4|1988.4|5
1753898100000|2025-07-30 17:55:00|1994.4|1988.4|2000.5|1981.8|2000.8|1988.4|1994.4|1981.3|7
1753920000000|2025-07-31 00:00:00|1993.1|1987.1|1993.6|1987.6|1994|1988|1992.6|1986.6|66
1753920300000|2025-07-31 00:05:00|1993.4|1987.4|1995.9|1989.9|1996.4|1990.4|1993.4|1987.4|77
1753920600000|2025-07-31 00:10:00|1996.1|1990.1|1996.6|1990.6|1996.6|1990.6|1995.9|1989.9|13
1753920900000|2025-07-31 00:15:00|1996.5|1990.5|1995.6|1989.6|1996.5|1990.5|1995.4|1989.4|17
1753921200000|2025-07-31 00:20:00|1995.9|1989.9|1995.6|1989.6|1996.1|1990.1|1995.5|1989.5|17
1753921500000|2025-07-31 00:25:00|1995.9|1989.9|1995.6|1989.6|1996.1|1990.1|1995.5|1989.5|37
1753921800000|2025-07-31 00:30:00|1995.9|1989.9|1997.5|1991.5|1997.5|1991.5|1995.9|1989.9|14
1753922100000|2025-07-31 00:35:00|1997.4|1991.4|1997.5|1991.5|1997.5|1991.5|1997.4|1991.4|2
1753922400000|2025-07-31 00:40:00|1997.4|1991.4|1997.6|1991.6|1997.6|1991.6|1997.3|1991.3|4
1753922700000|2025-07-31 00:45:00|1997.8|1991.8|1997.6|1991.6|1997.8|1991.8|1997.4|1991.4|9
1753923000000|2025-07-31 00:50:00|1997.5|1991.5|1996.8|1990.8|1997.5|1991.5|1996.8|1990.8|5
1753923300000|2025-07-31 00:55:00|1996.6|1990.6|1995.6|1989.6|1996.6|1990.6|1995.3|1989.3|10
1753923600000|2025-07-31 01:00:00|1995.9|1989.9|1994.8|1988.8|1996.5|1990.5|1992.4|1986.4|40
1753923900000|2025-07-31 01:05:00|1994.6|1988.6|1993.1|1987.1|1994.6|1988.6|1991.6|1985.6|23
1753924200000|2025-07-31 01:10:00|1992.9|1986.9|1993.5|1987.5|1993.5|1987.5|1992.4|1986.4|10
1753924500000|2025-07-31 01:15:00|1993.4|1987.4|1992.1|1986.1|1993.6|1987.6|1992.1|1986.1|28
1753924800000|2025-07-31 01:20:00|1991.9|1985.9|1990.6|1984.6|1991.9|1985.9|1990.5|1984.5|9
1753925100000|2025-07-31 01:25:00|1990.8|1984.8|1990.4|1984.4|1990.8|1984.8|1990.4|1984.4|3
1753925400000|2025-07-31 01:30:00|1990.6|1984.6|1990.6|1984.6|1991.4|1985.4|1990.6|1984.6|25
1753925700000|2025-07-31 01:35:00|1990.9|1984.9|1990.6|1984.6|1991.1|1985.1|1990.4|1984.4|23
1753926000000|2025-07-31 01:40:00|1990.4|1984.4|1989.4|1983.4|1990.4|1984.4|1989.4|1983.4|13
1753926300000|2025-07-31 01:45:00|1989.1|1983.1|1987.1|1981.1|1989.1|1983.1|1986.9|1980.9|16
1753926600000|2025-07-31 01:50:00|1987.4|1981.4|1988.1|1982.1|1988.5|1982.5|1987.4|1981.4|37
1753926900000|2025-07-31 01:55:00|1987.9|1981.9|1987.4|1981.4|1988|1982|1987.3|1981.3|12
1753927200000|2025-07-31 02:00:00|1987.6|1981.6|1987.4|1981.4|1987.6|1981.6|1986.8|1980.8|34
1753927500000|2025-07-31 02:05:00|1987.6|1981.6|1987.9|1981.9|1988.3|1982.3|1987.6|1981.6|26
1753927800000|2025-07-31 02:10:00|1988|1982|1986.4|1980.4|1988|1982|1986.4|1980.4|17
1753928100000|2025-07-31 02:15:00|1986.3|1980.3|1987|1981|1987|1981|1986.3|1980.3|7
1753928400000|2025-07-31 02:20:00|1986.9|1980.9|1986.8|1980.8|1987|1981|1986.8|1980.8|4
1753928700000|2025-07-31 02:25:00|1986.6|1980.6|1986.5|1980.5|1986.6|1980.6|1986.4|1980.4|4
1753929000000|2025-07-31 02:30:00|1986.4|1980.4|1986.1|1980.1|1986.5|1980.5|1985.1|1979.1|33
1753929300000|2025-07-31 02:35:00|1985.9|1979.9|1985.1|1979.1|1985.9|1979.9|1984.9|1978.9|12
1753929600000|2025-07-31 02:40:00|1985.4|1979.4|1985.4|1979.4|1985.9|1979.9|1984.4|1978.4|22
1753929900000|2025-07-31 02:45:00|1985.1|1979.1|1985.1|1979.1|1986.1|1980.1|1985|1979|18
1753930200000|2025-07-31 02:50:00|1985.4|1979.4|1985.6|1979.6|1985.9|1979.9|1985.4|1979.4|6
1753930500000|2025-07-31 02:55:00|1985.9|1979.9|1986.6|1980.6|1986.6|1980.6|1985.6|1979.6|27
1753930800000|2025-07-31 03:00:00|1986.9|1980.9|1986.4|1980.4|1987.1|1981.1|1985.9|1979.9|13
1753931100000|2025-07-31 03:05:00|1986.3|1980.3|1985.6|1979.6|1986.3|1980.3|1985.6|1979.6|3
1753931400000|2025-07-31 03:10:00|1985.9|1979.9|1986|1980|1986|1980|1985.9|1979.9|6
1753931700000|2025-07-31 03:15:00|1986.1|1980.1|1985.9|1979.9|1986.1|1980.1|1985.6|1979.6|14
1753932000000|2025-07-31 03:20:00|1986|1980|1985.6|1979.6|1986|1980|1985.6|1979.6|3
1753932300000|2025-07-31 03:25:00|1985.8|1979.8|1986|1980|1986.1|1980.1|1985.8|1979.8|8
1753932600000|2025-07-31 03:30:00|1986.1|1980.1|1985.6|1979.6|1986.1|1980.1|1985.6|1979.6|3
1753932900000|2025-07-31 03:35:00|1985.9|1979.9|1985.8|1979.8|1986|1980|1985.6|1979.6|9
1753933200000|2025-07-31 03:40:00|1985.9|1979.9|1986|1980|1986.1|1980.1|1985.9|1979.9|4
1753933500000|2025-07-31 03:45:00|1985.8|1979.8|1986|1980|1986|1980|1985.8|1979.8|4
1753933800000|2025-07-31 03:50:00|1985.9|1979.9|1985.6|1979.6|1986|1980|1985.6|1979.6|8
1753934100000|2025-07-31 03:55:00|1985.5|1979.5|1985.9|1979.9|1985.9|1979.9|1985.5|1979.5|5
1753934400000|2025-07-31 04:00:00|1985.8|1979.8|1986|1980|1986|1980|1985.6|1979.6|17
1753934700000|2025-07-31 04:05:00|1985.9|1979.9|1986.1|1980.1|1986.1|1980.1|1985.9|1979.9|11
1753935000000|2025-07-31 04:10:00|1986.3|1980.3|1985.9|1979.9|1987.4|1981.4|1985.9|1979.9|8
1753935300000|2025-07-31 04:15:00|1986|1980|1985.6|1979.6|1986|1980|1985.6|1979.6|14
1753935600000|2025-07-31 04:20:00|1985.9|1979.9|1985.6|1979.6|1986|1980|1985.6|1979.6|4
1753935900000|2025-07-31 04:25:00|1985.4|1979.4|1985.4|1979.4|1985.4|1979.4|1985.4|1979.4|1
1753936200000|2025-07-31 04:30:00|1985.6|1979.6|1985.5|1979.5|1985.6|1979.6|1985.4|1979.4|9
1753936500000|2025-07-31 04:35:00|1985.4|1979.4|1985.5|1979.5|1985.5|1979.5|1985.1|1979.1|24
1753936800000|2025-07-31 04:40:00|1985.6|1979.6|1985.6|1979.6|1985.6|1979.6|1985.4|1979.4|7
1753937100000|2025-07-31 04:45:00|1985.4|1979.4|1985.3|1979.3|1985.5|1979.5|1985.3|1979.3|12
1753937700000|2025-07-31 04:55:00|1985.5|1979.5|1985.4|1979.4|1985.5|1979.5|1985.4|1979.4|2
1753938000000|2025-07-31 05:00:00|1985.5|1979.5|1986.1|1980.1|1986.3|1980.3|1985.5|1979.5|15
1753938300000|2025-07-31 05:05:00|1985.9|1979.9|1985.5|1979.5|1986.4|1980.4|1985.5|1979.5|17
1753938600000|2025-07-31 05:10:00|1985.4|1979.4|1984.4|1978.4|1985.4|1979.4|1984.1|1978.1|18
1753938900000|2025-07-31 05:15:00|1984.1|1978.1|1981.9|1975.9|1984.1|1978.1|1981.8|1975.8|31
1753939200000|2025-07-31 05:20:00|1982.1|1976.1|1981.4|1975.4|1982.1|1976.1|1981.4|1975.4|7
1753939500000|2025-07-31 05:25:00|1981.3|1975.3|1982.5|1976.5|1983.1|1977.1|1981.3|1975.3|28
1753939800000|2025-07-31 05:30:00|1982.3|1976.3|1981.1|1975.1|1982.3|1976.3|1980.9|1974.9|21
1753940100000|2025-07-31 05:35:00|1980.9|1974.9|1979.9|1973.9|1981.1|1975.1|1979.9|1973.9|18
1753940400000|2025-07-31 05:40:00|1979.8|1973.8|1979.9|1973.9|1981.8|1975.8|1979.5|1973.5|18
1753940700000|2025-07-31 05:45:00|1980.1|1974.1|1980.4|1974.4|1980.6|1974.6|1979.4|1973.4|17
1753941000000|2025-07-31 05:50:00|1980.3|1974.3|1981.4|1975.4|1981.8|1975.8|1980.1|1974.1|21
1753941300000|2025-07-31 05:55:00|1981.1|1975.1|1980.1|1974.1|1981.1|1975.1|1979.9|1973.9|18
1753941600000|2025-07-31 06:00:00|1979.9|1973.9|1981.9|1975.9|1982.3|1976.3|1979.4|1973.4|19
1753941900000|2025-07-31 06:05:00|1981.6|1975.6|1982.4|1976.4|1983.1|1977.1|1981.6|1975.6|20
1753942200000|2025-07-31 06:10:00|1982.6|1976.6|1980.4|1974.4|1982.6|1976.6|1980.4|1974.4|21
1753942500000|2025-07-31 06:15:00|1980.1|1974.1|1980.9|1974.9|1981.1|1975.1|1979.4|1973.4|22
1753942800000|2025-07-31 06:20:00|1980.5|1974.5|1980.1|1974.1|1980.8|1974.8|1979.9|1973.9|17
1753943100000|2025-07-31 06:25:00|1979.9|1973.9|1979.4|1973.4|1980.3|1974.3|1979.4|1973.4|12
1753943400000|2025-07-31 06:30:00|1979.6|1973.6|1978.6|1972.6|1979.6|1973.6|1978.4|1972.4|18
1753943700000|2025-07-31 06:35:00|1978.8|1972.8|1979.3|1973.3|1979.6|1973.6|1978.6|1972.6|24
1753944000000|2025-07-31 06:40:00|1979.1|1973.1|1979.3|1973.3|1980.6|1974.6|1978.9|1972.9|29
1753944300000|2025-07-31 06:45:00|1979.1|1973.1|1980|1974|1980.1|1974.1|1978.9|1972.9|37
1753944600000|2025-07-31 06:50:00|1979.9|1973.9|1980.3|1974.3|1980.6|1974.6|1979.4|1973.4|24
1753944900000|2025-07-31 06:55:00|1980|1974|1980.5|1974.5|1980.6|1974.6|1979.6|1973.6|25
1753945200000|2025-07-31 07:00:00|1980.3|1974.3|1979.3|1973.3|1980.3|1974.3|1979.3|1973.3|37
1753945500000|2025-07-31 07:05:00|1979.5|1973.5|1979.8|1973.8|1980.5|1974.5|1979.4|1973.4|40
1753945800000|2025-07-31 07:10:00|1979.5|1973.5|1979.3|1973.3|1979.8|1973.8|1979|1973|24
1753946100000|2025-07-31 07:15:00|1979|1973|1976.8|1970.8|1979|1973|1975.5|1969.5|84
1753946400000|2025-07-31 07:20:00|1976.6|1970.6|1977|1971|1977|1971|1975.4|1969.4|22
1753946700000|2025-07-31 07:25:00|1977.3|1971.3|1977.5|1971.5|1978.5|1972.5|1977|1971|27
1753947000000|2025-07-31 07:30:00|1977.8|1971.8|1978.6|1972.6|1980.1|1974.1|1977.3|1971.3|30
1753947300000|2025-07-31 07:35:00|1978.4|1972.4|1977.4|1971.4|1978.4|1972.4|1977|1971|14
1753947600000|2025-07-31 07:40:00|1976.9|1970.9|1976|1970|1977|1971|1975.8|1969.8|26
1753947900000|2025-07-31 07:45:00|1976.1|1970.1|1976.4|1970.4|1976.6|1970.6|1976|1970|10
1753948200000|2025-07-31 07:50:00|1976.3|1970.3|1975.6|1969.6|1976.3|1970.3|1975.5|1969.5|33
1753948500000|2025-07-31 07:55:00|1975.5|1969.5|1976.6|1970.6|1977.1|1971.1|1975.5|1969.5|17
1753948800000|2025-07-31 08:00:00|1976.8|1970.8|1979.8|1973.8|1982.1|1976.1|1976.8|1970.8|110
1753949100000|2025-07-31 08:05:00|1979.5|1973.5|1982|1976|1982|1976|1977.5|1971.5|63
1753949400000|2025-07-31 08:10:00|1981.9|1975.9|1981.5|1975.5|1982.6|1976.6|1980|1974|60
1753949700000|2025-07-31 08:15:00|1981.4|1975.4|1981.5|1975.5|1982|1976|1980|1974|42
1753950000000|2025-07-31 08:20:00|1981.6|1975.6|1981.6|1975.6|1983.4|1977.4|1980.6|1974.6|58
1753950300000|2025-07-31 08:25:00|1981.3|1975.3|1981.5|1975.5|1982.8|1976.8|1980.3|1974.3|39
1753950600000|2025-07-31 08:30:00|1980.8|1974.8|1979.8|1973.8|1981|1975|1979.3|1973.3|38
1753950900000|2025-07-31 08:35:00|1979.6|1973.6|1979.5|1973.5|1980|1974|1978.9|1972.9|24
1753951200000|2025-07-31 08:40:00|1979.6|1973.6|1980.6|1974.6|1981|1975|1979.6|1973.6|26
1753951500000|2025-07-31 08:45:00|1980.5|1974.5|1981|1975|1981.8|1975.8|1980.1|1974.1|31
1753951800000|2025-07-31 08:50:00|1981.3|1975.3|1981|1975|1981.3|1975.3|1979.8|1973.8|17
1753952100000|2025-07-31 08:55:00|1981.3|1975.3|1981.4|1975.4|1983.1|1977.1|1981.3|1975.3|17
1753952400000|2025-07-31 09:00:00|1981.3|1975.3|1980.4|1974.4|1982.8|1976.8|1980.3|1974.3|32
1753952700000|2025-07-31 09:05:00|1980.5|1974.5|1980.4|1974.4|1981.3|1975.3|1980|1974|24
1753953000000|2025-07-31 09:10:00|1980.1|1974.1|1980.1|1974.1|1980.5|1974.5|1979.6|1973.6|17
1753953300000|2025-07-31 09:15:00|1980.4|1974.4|1980.1|1974.1|1980.6|1974.6|1979.4|1973.4|18
1753953600000|2025-07-31 09:20:00|1979.9|1973.9|1978.9|1972.9|1980.1|1974.1|1978.6|1972.6|15
1753953900000|2025-07-31 09:25:00|1978.6|1972.6|1979.4|1973.4|1979.6|1973.6|1978.4|1972.4|15
1753954200000|2025-07-31 09:30:00|1979.6|1973.6|1979.1|1973.1|1981.1|1975.1|1978.9|1972.9|21
1753954500000|2025-07-31 09:35:00|1979.6|1973.6|1981.4|1975.4|1981.6|1975.6|1979.6|1973.6|23
1753954800000|2025-07-31 09:40:00|1980.9|1974.9|1980.9|1974.9|1981.4|1975.4|1980.6|1974.6|17
1753955100000|2025-07-31 09:45:00|1981.1|1975.1|1979.9|1973.9|1981.1|1975.1|1979.4|1973.4|16
1753955400000|2025-07-31 09:50:00|1979.6|1973.6|1979.9|1973.9|1980.9|1974.9|1979.4|1973.4|16
1753955700000|2025-07-31 09:55:00|1979.4|1973.4|1980.4|1974.4|1980.4|1974.4|1979.4|1973.4|15
1753956000000|2025-07-31 10:00:00|1980.6|1974.6|1980.4|1974.4|1980.6|1974.6|1979.9|1973.9|10
1753956300000|2025-07-31 10:05:00|1980.1|1974.1|1980.4|1974.4|1980.6|1974.6|1979.6|1973.6|20
1753956600000|2025-07-31 10:10:00|1979.9|1973.9|1979.9|1973.9|1980.6|1974.6|1979.9|1973.9|11
1753956900000|2025-07-31 10:15:00|1979.6|1973.6|1978.6|1972.6|1979.6|1973.6|1978.1|1972.1|24
1753957200000|2025-07-31 10:20:00|1978.4|1972.4|1976.9|1970.9|1978.6|1972.6|1976.6|1970.6|26
1753957500000|2025-07-31 10:25:00|1976.6|1970.6|1977.4|1971.4|1977.6|1971.6|1976.6|1970.6|16
1753957800000|2025-07-31 10:30:00|1977.1|1971.1|1976.6|1970.6|1977.4|1971.4|1976.4|1970.4|11
1753958100000|2025-07-31 10:35:00|1976.9|1970.9|1976.9|1970.9|1977.4|1971.4|1976.1|1970.1|18
1753958400000|2025-07-31 10:40:00|1976.4|1970.4|1977.1|1971.1|1977.1|1971.1|1975.9|1969.9|15
1753958700000|2025-07-31 10:45:00|1977.4|1971.4|1977.4|1971.4|1977.6|1971.6|1976.1|1970.1|11
1753959000000|2025-07-31 10:50:00|1977.1|1971.1|1976.6|1970.6|1978.4|1972.4|1976.4|1970.4|19
1753959300000|2025-07-31 10:55:00|1976.4|1970.4|1976.1|1970.1|1976.9|1970.9|1975.6|1969.6|12
1753959600000|2025-07-31 11:00:00|1975.9|1969.9|1975.9|1969.9|1976.1|1970.1|1974.9|1968.9|15
1753959900000|2025-07-31 11:05:00|1975.6|1969.6|1975.6|1969.6|1976.1|1970.1|1974.9|1968.9|31
1753960200000|2025-07-31 11:10:00|1975.9|1969.9|1975.6|1969.6|1975.9|1969.9|1975.4|1969.4|8
1753960500000|2025-07-31 11:15:00|1975.4|1969.4|1976.1|1970.1|1976.4|1970.4|1975.4|1969.4|10
1753960800000|2025-07-31 11:20:00|1975.9|1969.9|1977.4|1971.4|1977.6|1971.6|1975.9|1969.9|34
1753961100000|2025-07-31 11:25:00|1977.1|1971.1|1976.6|1970.6|1977.9|1971.9|1976.6|1970.6|8
1753961400000|2025-07-31 11:30:00|1976.9|1970.9|1980.9|1974.9|1981.1|1975.1|1976.9|1970.9|31
1753961700000|2025-07-31 11:35:00|1980.6|1974.6|1982.1|1976.1|1982.6|1976.6|1980.4|1974.4|10
1753962000000|2025-07-31 11:40:00|1981.9|1975.9|1979.1|1973.1|1982.6|1976.6|1979.1|1973.1|31
1753962300000|2025-07-31 11:45:00|1978.9|1972.9|1978.9|1972.9|1980.3|1974.3|1977.6|1971.6|35
1753962600000|2025-07-31 11:50:00|1978.6|1972.6|1975.6|1969.6|1978.6|1972.6|1975.4|1969.4|31
1753962900000|2025-07-31 11:55:00|1975.9|1969.9|1976.6|1970.6|1977.4|1971.4|1975.6|1969.6|30
1753963200000|2025-07-31 12:00:00|1976.4|1970.4|1975.1|1969.1|1976.4|1970.4|1975.1|1969.1|9
1753963500000|2025-07-31 12:05:00|1975.4|1969.4|1975.4|1969.4|1975.9|1969.9|1974.6|1968.6|25
1753963800000|2025-07-31 12:10:00|1975.1|1969.1|1974.9|1968.9|1975.4|1969.4|1974.6|1968.6|10
1753964100000|2025-07-31 12:15:00|1974.6|1968.6|1974.4|1968.4|1975.1|1969.1|1974.1|1968.1|23
1753964400000|2025-07-31 12:20:00|1974.1|1968.1|1973.4|1967.4|1974.1|1968.1|1973.1|1967.1|13
1753964700000|2025-07-31 12:25:00|1973.6|1967.6|1975.9|1969.9|1977.3|1971.3|1973.6|1967.6|50
1753965000000|2025-07-31 12:30:00|1975.6|1969.6|1973.9|1967.9|1975.9|1969.9|1973.6|1967.6|28
1753965300000|2025-07-31 12:35:00|1973.6|1967.6|1976.1|1970.1|1976.1|1970.1|1973.6|1967.6|26
1753965600000|2025-07-31 12:40:00|1975.9|1969.9|1976.1|1970.1|1977.1|1971.1|1975.4|1969.4|45
1753965900000|2025-07-31 12:45:00|1975.9|1969.9|1974.9|1968.9|1975.9|1969.9|1974.6|1968.6|16
1753966200000|2025-07-31 12:50:00|1974.6|1968.6|1975.4|1969.4|1975.4|1969.4|1974.6|1968.6|16
1753966500000|2025-07-31 12:55:00|1975.1|1969.1|1976.1|1970.1|1976.4|1970.4|1974.9|1968.9|17
1753966800000|2025-07-31 13:00:00|1975.9|1969.9|1973.9|1967.9|1975.9|1969.9|1973.4|1967.4|55
1753967100000|2025-07-31 13:05:00|1973.6|1967.6|1971.4|1965.4|1973.6|1967.6|1970.6|1964.6|45
1753967400000|2025-07-31 13:10:00|1971.1|1965.1|1971.6|1965.6|1971.9|1965.9|1970.6|1964.6|34
1753967700000|2025-07-31 13:15:00|1971.9|1965.9|1972.1|1966.1|1972.6|1966.6|1971.4|1965.4|38
1753968000000|2025-07-31 13:20:00|1971.9|1965.9|1973.6|1967.6|1974.9|1968.9|1971.9|1965.9|31
1753968300000|2025-07-31 13:25:00|1973.4|1967.4|1972.1|1966.1|1973.4|1967.4|1972.1|1966.1|19
1753968600000|2025-07-31 13:30:00|1972.4|1966.4|1971.6|1965.6|1972.6|1966.6|1971.6|1965.6|33
1753968900000|2025-07-31 13:35:00|1971.4|1965.4|1969.6|1963.6|1972.1|1966.1|1968.8|1962.8|42
1753969200000|2025-07-31 13:40:00|1969.4|1963.4|1970.6|1964.6|1970.6|1964.6|1969.1|1963.1|10
1753969500000|2025-07-31 13:45:00|1970.9|1964.9|1969.1|1963.1|1971.6|1965.6|1969.1|1963.1|27
1753969800000|2025-07-31 13:50:00|1969.4|1963.4|1968.6|1962.6|1970.6|1964.6|1968.6|1962.6|23
1753970100000|2025-07-31 13:55:00|1968.4|1962.4|1967.4|1961.4|1968.9|1962.9|1967.4|1961.4|10
1753970400000|2025-07-31 14:00:00|1967.6|1961.6|1966.6|1960.6|1968.9|1962.9|1966.6|1960.6|21
1753970700000|2025-07-31 14:05:00|1967.1|1961.1|1966.6|1960.6|1967.4|1961.4|1966.4|1960.4|12
1753971000000|2025-07-31 14:10:00|1966.4|1960.4|1967.4|1961.4|1967.6|1961.6|1966.1|1960.1|23
1753971300000|2025-07-31 14:15:00|1967.1|1961.1|1971.1|1965.1|1971.6|1965.6|1966.1|1960.1|64
1753971600000|2025-07-31 14:20:00|1970.9|1964.9|1972.5|1966.5|1974|1968|1969.1|1963.1|79
1753971900000|2025-07-31 14:25:00|1972.3|1966.3|1971.4|1965.4|1973.4|1967.4|1970.1|1964.1|48
1753972200000|2025-07-31 14:30:00|1971.1|1965.1|1971.9|1965.9|1973.6|1967.6|1970.4|1964.4|41
1753972500000|2025-07-31 14:35:00|1971.6|1965.6|1974.1|1968.1|1974.1|1968.1|1970.9|1964.9|46
1753972800000|2025-07-31 14:40:00|1974.4|1968.4|1973.6|1967.6|1974.9|1968.9|1971.9|1965.9|43
1753973100000|2025-07-31 14:45:00|1974.1|1968.1|1974.9|1968.9|1975.9|1969.9|1971.6|1965.6|54
1753973400000|2025-07-31 14:50:00|1974.6|1968.6|1973.9|1967.9|1975.6|1969.6|1973.6|1967.6|33
1753973700000|2025-07-31 14:55:00|1974.1|1968.1|1973.6|1967.6|1974.6|1968.6|1973.4|1967.4|27
1753974000000|2025-07-31 15:00:00|1973.4|1967.4|1975.9|1969.9|1976.6|1970.6|1973.4|1967.4|41
1753974300000|2025-07-31 15:05:00|1976.1|1970.1|1979.4|1973.4|1979.4|1973.4|1975.9|1969.9|34
1753974600000|2025-07-31 15:10:00|1979.1|1973.1|1980.9|1974.9|1980.9|1974.9|1978.4|1972.4|26
1753974900000|2025-07-31 15:15:00|1981.1|1975.1|1980.9|1974.9|1982.1|1976.1|1979.1|1973.1|44
1753975200000|2025-07-31 15:20:00|1981.1|1975.1|1979.6|1973.6|1981.4|1975.4|1978.4|1972.4|28
1753975500000|2025-07-31 15:25:00|1979.9|1973.9|1980.6|1974.6|1982.4|1976.4|1979.1|1973.1|59
1753975800000|2025-07-31 15:30:00|1980.9|1974.9|1979.6|1973.6|1983.1|1977.1|1978.9|1972.9|62
1753976100000|2025-07-31 15:35:00|1979.4|1973.4|1983.6|1977.6|1983.6|1977.6|1978.9|1972.9|44
1753976400000|2025-07-31 15:40:00|1983.4|1977.4|1978.6|1972.6|1983.4|1977.4|1976.9|1970.9|42
1753976700000|2025-07-31 15:45:00|1978.4|1972.4|1976|1970|1980.1|1974.1|1975.9|1969.9|40
1753977000000|2025-07-31 15:50:00|1976.3|1970.3|1974.4|1968.4|1977.1|1971.1|1974.4|1968.4|53
1753977300000|2025-07-31 15:55:00|1974.6|1968.6|1972.6|1966.6|1975.1|1969.1|1971.9|1965.9|158
1753977600000|2025-07-31 16:00:00|1973.1|1967.1|1974.6|1968.6|1975.9|1969.9|1972.9|1966.9|24
1753977900000|2025-07-31 16:05:00|1974.9|1968.9|1973.9|1967.9|1975.6|1969.6|1973.4|1967.4|32
1753978200000|2025-07-31 16:10:00|1973.6|1967.6|1972.6|1966.6|1974.6|1968.6|1971.9|1965.9|31
1753978500000|2025-07-31 16:15:00|1972.4|1966.4|1974.6|1968.6|1974.6|1968.6|1972.4|1966.4|11
1753978800000|2025-07-31 16:20:00|1975.1|1969.1|1975.4|1969.4|1976.1|1970.1|1974.4|1968.4|34
1753979100000|2025-07-31 16:25:00|1975.6|1969.6|1974.6|1968.6|1975.6|1969.6|1974.6|1968.6|15
1753979400000|2025-07-31 16:30:00|1974.9|1968.9|1973.6|1967.6|1975.1|1969.1|1973.6|1967.6|7
1753979700000|2025-07-31 16:35:00|1973.9|1967.9|1974.1|1968.1|1974.1|1968.1|1973.6|1967.6|6
1753980000000|2025-07-31 16:40:00|1973.9|1967.9|1975.6|1969.6|1975.9|1969.9|1973.4|1967.4|12
1753980300000|2025-07-31 16:45:00|1975.9|1969.9|1974.9|1968.9|1975.9|1969.9|1973.4|1967.4|11
1753980600000|2025-07-31 16:50:00|1975.1|1969.1|1975.4|1969.4|1975.6|1969.6|1975.1|1969.1|8
1753980900000|2025-07-31 16:55:00|1975.1|1969.1|1973.8|1967.8|1975.4|1969.4|1973|1967|39
1753981200000|2025-07-31 17:00:00|1974|1968|1973.4|1967.4|1974.9|1968.9|1973.4|1967.4|48
1753981500000|2025-07-31 17:05:00|1973.6|1967.6|1973.4|1967.4|1974.5|1968.5|1973.4|1967.4|10
1753981800000|2025-07-31 17:10:00|1973.5|1967.5|1972.4|1966.4|1973.8|1967.8|1972.3|1966.3|10
1753982100000|2025-07-31 17:15:00|1972.6|1966.6|1973.5|1967.5|1974.1|1968.1|1972.6|1966.6|8
1753982400000|2025-07-31 17:20:00|1973.3|1967.3|1972.9|1966.9|1973.3|1967.3|1972.8|1966.8|5
1753982700000|2025-07-31 17:25:00|1972.6|1966.6|1972.9|1966.9|1972.9|1966.9|1972.6|1966.6|10
1753983000000|2025-07-31 17:30:00|1972.6|1966.6|1972.9|1966.9|1972.9|1966.9|1972.6|1966.6|12
1753983300000|2025-07-31 17:35:00|1972.6|1966.6|1972.9|1966.9|1972.9|1966.9|1972.6|1966.6|10
1753983600000|2025-07-31 17:40:00|1973.6|1967.6|1972.9|1966.9|1973.6|1967.6|1972.9|1966.9|4
1753984200000|2025-07-31 17:50:00|1972.6|1966.6|1972.6|1966.6|1972.9|1966.9|1972.6|1966.6|19
1753984500000|2025-07-31 17:55:00|1972.9|1966.9|1979.8|1961|1979.8|1966.9|1972.6|1960.3|6
1754006400000|2025-08-01 00:00:00|1973|1967|1974.4|1968.4|1974.6|1968.6|1972.6|1966.6|14
1754006700000|2025-08-01 00:05:00|1974.1|1968.1|1973.6|1967.6|1974.4|1968.4|1973.5|1967.5|5
1754007000000|2025-08-01 00:10:00|1973.9|1967.9|1973.5|1967.5|1974.5|1968.5|1973.4|1967.4|13
1754007300000|2025-08-01 00:15:00|1973.8|1967.8|1973.6|1967.6|1973.8|1967.8|1973.5|1967.5|3
1754007600000|2025-08-01 00:20:00|1973.9|1967.9|1973.3|1967.3|1973.9|1967.9|1973.3|1967.3|7
1754007900000|2025-08-01 00:25:00|1973|1967|1973|1967|1973.3|1967.3|1973|1967|3
1754008500000|2025-08-01 00:35:00|1972.8|1966.8|1971.9|1965.9|1973|1967|1971.9|1965.9|9
1754008800000|2025-08-01 00:40:00|1972|1966|1971.8|1965.8|1972|1966|1971.8|1965.8|7
1754009100000|2025-08-01 00:45:00|1971.9|1965.9|1971.8|1965.8|1971.9|1965.9|1971.4|1965.4|9
1754009400000|2025-08-01 00:50:00|1971.6|1965.6|1969.9|1963.9|1971.8|1965.8|1969.9|1963.9|9
1754009700000|2025-08-01 00:55:00|1969.6|1963.6|1969.5|1963.5|1970|1964|1969.3|1963.3|6
1754010000000|2025-08-01 01:00:00|1969.3|1963.3|1969.3|1963.3|1970.3|1964.3|1969|1963|33
1754010300000|2025-08-01 01:05:00|1969.4|1963.4|1968.5|1962.5|1969.4|1963.4|1968.5|1962.5|16
1754010600000|2025-08-01 01:10:00|1968.6|1962.6|1968.5|1962.5|1968.8|1962.8|1968.1|1962.1|15
1754010900000|2025-08-01 01:15:00|1968.6|1962.6|1968.8|1962.8|1968.9|1962.9|1968.5|1962.5|15
1754011200000|2025-08-01 01:20:00|1969|1963|1968.4|1962.4|1969.3|1963.3|1968.1|1962.1|8
1754011500000|2025-08-01 01:25:00|1968.1|1962.1|1967.3|1961.3|1968.4|1962.4|1967.3|1961.3|11
1754011800000|2025-08-01 01:30:00|1967.5|1961.5|1967.5|1961.5|1968|1962|1967.1|1961.1|20
1754012100000|2025-08-01 01:35:00|1967.3|1961.3|1966.3|1960.3|1967.5|1961.5|1966.3|1960.3|23
1754012400000|2025-08-01 01:40:00|1966|1960|1966.5|1960.5|1966.8|1960.8|1965.8|1959.8|9
1754012700000|2025-08-01 01:45:00|1966.1|1960.1|1966|1960|1966.5|1960.5|1966|1960|16
1754013000000|2025-08-01 01:50:00|1965.8|1959.8|1966|1960|1966|1960|1965.8|1959.8|2
1754013300000|2025-08-01 01:55:00|1965.8|1959.8|1966.3|1960.3|1966.3|1960.3|1965.8|1959.8|11
1754013600000|2025-08-01 02:00:00|1966.5|1960.5|1967|1961|1967.6|1961.6|1966.5|1960.5|18
1754013900000|2025-08-01 02:05:00|1966.8|1960.8|1967.5|1961.5|1967.8|1961.8|1966.8|1960.8|14
1754014200000|2025-08-01 02:10:00|1967.6|1961.6|1966.6|1960.6|1967.6|1961.6|1966.6|1960.6|15
1754014500000|2025-08-01 02:15:00|1966.8|1960.8|1966.8|1960.8|1967|1961|1966.6|1960.6|5
1754014800000|2025-08-01 02:20:00|1967|1961|1967|1961|1967|1961|1966.8|1960.8|3
1754015100000|2025-08-01 02:25:00|1966.8|1960.8|1966.6|1960.6|1966.8|1960.8|1966.6|1960.6|2
1754015400000|2025-08-01 02:30:00|1966.8|1960.8|1966.5|1960.5|1967.3|1961.3|1966.5|1960.5|13
1754015700000|2025-08-01 02:35:00|1966.8|1960.8|1967.5|1961.5|1967.5|1961.5|1966.5|1960.5|12
1754016000000|2025-08-01 02:40:00|1967.3|1961.3|1967.4|1961.4|1967.6|1961.6|1966.6|1960.6|20
1754016300000|2025-08-01 02:45:00|1967.8|1961.8|1968.3|1962.3|1968.6|1962.6|1967.8|1961.8|5
1754016600000|2025-08-01 02:50:00|1968|1962|1968|1962|1968|1962|1967.4|1961.4|7
1754016900000|2025-08-01 02:55:00|1968.3|1962.3|1968|1962|1968.3|1962.3|1968|1962|5
1754017200000|2025-08-01 03:00:00|1968.3|1962.3|1967.5|1961.5|1968.3|1962.3|1967.5|1961.5|10
1754017500000|2025-08-01 03:05:00|1967.8|1961.8|1968|1962|1968|1962|1967.8|1961.8|2
1754017800000|2025-08-01 03:10:00|1968.3|1962.3|1969.6|1963.6|1970.3|1964.3|1968|1962|24
1754018100000|2025-08-01 03:15:00|1969.4|1963.4|1968.5|1962.5|1969.4|1963.4|1967.8|1961.8|22
1754018400000|2025-08-01 03:20:00|1968.3|1962.3|1968|1962|1968.5|1962.5|1968|1962|4
1754018700000|2025-08-01 03:25:00|1967.8|1961.8|1967.5|1961.5|1968|1962|1967.5|1961.5|7
1754019000000|2025-08-01 03:30:00|1967.8|1961.8|1967.5|1961.5|1967.8|1961.8|1967.5|1961.5|2
1754019300000|2025-08-01 03:35:00|1967.6|1961.6|1967.8|1961.8|1967.8|1961.8|1967.5|1961.5|4
1754019600000|2025-08-01 03:40:00|1968|1962|1968|1962|1968.1|1962.1|1967.5|1961.5|11
1754019900000|2025-08-01 03:45:00|1967.8|1961.8|1968|1962|1968|1962|1967.8|1961.8|3
1754020200000|2025-08-01 03:50:00|1967.8|1961.8|1967.3|1961.3|1967.8|1961.8|1967.3|1961.3|3
1754020500000|2025-08-01 03:55:00|1967|1961|1966.8|1960.8|1967|1961|1966.8|1960.8|2
1754020800000|2025-08-01 04:00:00|1967|1961|1967|1961|1967|1961|1967|1961|1
1754021100000|2025-08-01 04:05:00|1966.8|1960.8|1966.8|1960.8|1966.8|1960.8|1966.8|1960.8|1
1754021400000|2025-08-01 04:10:00|1967|1961|1966.8|1960.8|1967|1961|1966.6|1960.6|4
1754021700000|2025-08-01 04:15:00|1967|1961|1966.5|1960.5|1967|1961|1966.5|1960.5|6
1754022000000|2025-08-01 04:20:00|1966.3|1960.3|1966|1960|1966.3|1960.3|1966|1960|3
1754022300000|2025-08-01 04:25:00|1966.3|1960.3|1966.3|1960.3|1966.8|1960.8|1966.3|1960.3|9
1754022600000|2025-08-01 04:30:00|1966.5|1960.5|1966.8|1960.8|1966.8|1960.8|1966.3|1960.3|9
1754022900000|2025-08-01 04:35:00|1967|1961|1967|1961|1967.1|1961.1|1967|1961|3
1754023200000|2025-08-01 04:40:00|1966.8|1960.8|1966.5|1960.5|1966.9|1960.9|1966.5|1960.5|4
1754023500000|2025-08-01 04:45:00|1966.3|1960.3|1966.6|1960.6|1966.6|1960.6|1966.3|1960.3|3
1754023800000|2025-08-01 04:50:00|1966.5|1960.5|1966|1960|1966.5|1960.5|1966|1960|6
1754024100000|2025-08-01 04:55:00|1966.4|1960.4|1966|1960|1966.4|1960.4|1966|1960|3
1754024400000|2025-08-01 05:00:00|1965.9|1959.9|1968.1|1962.1|1968.8|1962.8|1965.9|1959.9|17
1754024700000|2025-08-01 05:05:00|1968|1962|1967.8|1961.8|1968.4|1962.4|1967.8|1961.8|4
1754025000000|2025-08-01 05:10:00|1967.5|1961.5|1967.5|1961.5|1967.5|1961.5|1967.3|1961.3|3
1754025300000|2025-08-01 05:15:00|1967.8|1961.8|1968|1962|1968|1962|1967.5|1961.5|4
1754025600000|2025-08-01 05:20:00|1968.3|1962.3|1968.3|1962.3|1968.3|1962.3|1968.3|1962.3|1
1754025900000|2025-08-01 05:25:00|1968.5|1962.5|1968.5|1962.5|1968.5|1962.5|1968.5|1962.5|1
1754026200000|2025-08-01 05:30:00|1968.3|1962.3|1969|1963|1969|1963|1968|1962|10
1754026500000|2025-08-01 05:35:00|1969.3|1963.3|1970|1964|1971|1965|1969|1963|13
1754026800000|2025-08-01 05:40:00|1969.9|1963.9|1970|1964|1970|1964|1969.4|1963.4|9
1754027100000|2025-08-01 05:45:00|1970.1|1964.1|1969.8|1963.8|1970.3|1964.3|1969.8|1963.8|21
1754027400000|2025-08-01 05:50:00|1970|1964|1971|1965|1971.6|1965.6|1970|1964|21
1754027700000|2025-08-01 05:55:00|1970.9|1964.9|1970|1964|1971|1965|1969.9|1963.9|18
1754028000000|2025-08-01 06:00:00|1969.8|1963.8|1969.9|1963.9|1971.4|1965.4|1968.6|1962.6|36
1754028300000|2025-08-01 06:05:00|1969.6|1963.6|1970.1|1964.1|1970.1|1964.1|1969.1|1963.1|21
1754028600000|2025-08-01 06:10:00|1970|1964|1967.5|1961.5|1970.8|1964.8|1967.5|1961.5|46
1754028900000|2025-08-01 06:15:00|1967.6|1961.6|1966.9|1960.9|1968.5|1962.5|1966.5|1960.5|53
1754029200000|2025-08-01 06:20:00|1967.3|1961.3|1967|1961|1967.8|1961.8|1967|1961|11
1754029500000|2025-08-01 06:25:00|1966.8|1960.8|1965.5|1959.5|1967|1961|1965.4|1959.4|25
1754029800000|2025-08-01 06:30:00|1965.4|1959.4|1966.8|1960.8|1966.8|1960.8|1965.4|1959.4|27
1754030100000|2025-08-01 06:35:00|1966.6|1960.6|1967|1961|1967.8|1961.8|1966.6|1960.6|15
1754030400000|2025-08-01 06:40:00|1967.1|1961.1|1967.5|1961.5|1967.8|1961.8|1967|1961|18
1754030700000|2025-08-01 06:45:00|1967.8|1961.8|1967.3|1961.3|1967.9|1961.9|1966.9|1960.9|6
1754031000000|2025-08-01 06:50:00|1968.3|1962.3|1970.3|1964.3|1970.6|1964.6|1968.3|1962.3|27
1754031300000|2025-08-01 06:55:00|1970.1|1964.1|1970.4|1964.4|1971.4|1965.4|1969.4|1963.4|43
1754031600000|2025-08-01 07:00:00|1970.1|1964.1|1968.9|1962.9|1970.9|1964.9|1966.8|1960.8|84
1754031900000|2025-08-01 07:05:00|1969.1|1963.1|1969.6|1963.6|1970.8|1964.8|1967.9|1961.9|66
1754032200000|2025-08-01 07:10:00|1969.9|1963.9|1969.9|1963.9|1970.4|1964.4|1969.6|1963.6|12
1754032500000|2025-08-01 07:15:00|1970.1|1964.1|1968.4|1962.4|1970.9|1964.9|1968.1|1962.1|44
1754032800000|2025-08-01 07:20:00|1968.1|1962.1|1966.6|1960.6|1968.4|1962.4|1966.4|1960.4|30
1754033100000|2025-08-01 07:25:00|1966.9|1960.9|1966.1|1960.1|1967.4|1961.4|1965.4|1959.4|29
1754033400000|2025-08-01 07:30:00|1966.4|1960.4|1966.1|1960.1|1967.4|1961.4|1965.9|1959.9|26
1754033700000|2025-08-01 07:35:00|1965.9|1959.9|1965.6|1959.6|1966.1|1960.1|1965.6|1959.6|8
1754034000000|2025-08-01 07:40:00|1965.4|1959.4|1964.6|1958.6|1966.1|1960.1|1964.6|1958.6|18
1754034300000|2025-08-01 07:45:00|1964.4|1958.4|1964.6|1958.6|1965.6|1959.6|1964.4|1958.4|10
1754034600000|2025-08-01 07:50:00|1964.9|1958.9|1965.4|1959.4|1965.6|1959.6|1964.9|1958.9|7
1754034900000|2025-08-01 07:55:00|1966.4|1960.4|1965.4|1959.4|1966.9|1960.9|1965.4|1959.4|11
1754035200000|2025-08-01 08:00:00|1965.6|1959.6|1966.1|1960.1|1967.4|1961.4|1965.6|1959.6|25
1754035500000|2025-08-01 08:05:00|1966.4|1960.4|1967.4|1961.4|1967.6|1961.6|1966.4|1960.4|12
1754035800000|2025-08-01 08:10:00|1967.1|1961.1|1968.1|1962.1|1968.1|1962.1|1966.9|1960.9|6
1754036100000|2025-08-01 08:15:00|1968.6|1962.6|1967.9|1961.9|1969.1|1963.1|1967.9|1961.9|17
1754036400000|2025-08-01 08:20:00|1967.6|1961.6|1965.6|1959.6|1967.9|1961.9|1965.4|1959.4|18
1754036700000|2025-08-01 08:25:00|1965.4|1959.4|1965.9|1959.9|1966.4|1960.4|1965.4|1959.4|13
1754037000000|2025-08-01 08:30:00|1965.6|1959.6|1965.6|1959.6|1966.1|1960.1|1965.4|1959.4|11
1754037300000|2025-08-01 08:35:00|1965.4|1959.4|1964.1|1958.1|1965.6|1959.6|1963.9|1957.9|17
1754037600000|2025-08-01 08:40:00|1964.4|1958.4|1964.4|1958.4|1965.1|1959.1|1964.4|1958.4|19
1754037900000|2025-08-01 08:45:00|1964.6|1958.6|1964.4|1958.4|1964.6|1958.6|1964.4|1958.4|8
1754038200000|2025-08-01 08:50:00|1964.1|1958.1|1964.4|1958.4|1964.9|1958.9|1963.9|1957.9|15
1754038500000|2025-08-01 08:55:00|1964.6|1958.6|1965.4|1959.4|1966.4|1960.4|1964.6|1958.6|22
1754038800000|2025-08-01 09:00:00|1965.6|1959.6|1965.4|1959.4|1966.6|1960.6|1965.1|1959.1|26
1754039100000|2025-08-01 09:05:00|1965.6|1959.6|1966.4|1960.4|1966.6|1960.6|1965.4|1959.4|11
1754039400000|2025-08-01 09:10:00|1965.9|1959.9|1967.6|1961.6|1968.4|1962.4|1965.6|1959.6|29
1754039700000|2025-08-01 09:15:00|1967.9|1961.9|1967.1|1961.1|1967.9|1961.9|1967.1|1961.1|14
1754040000000|2025-08-01 09:20:00|1966.9|1960.9|1966.4|1960.4|1968.1|1962.1|1966.4|1960.4|14
1754040300000|2025-08-01 09:25:00|1966.1|1960.1|1967.1|1961.1|1967.6|1961.6|1965.9|1959.9|14
1754040600000|2025-08-01 09:30:00|1967.6|1961.6|1968.1|1962.1|1968.6|1962.6|1967.1|1961.1|18
1754040900000|2025-08-01 09:35:00|1967.9|1961.9|1967.9|1961.9|1968.1|1962.1|1967.9|1961.9|9
1754041200000|2025-08-01 09:40:00|1967.6|1961.6|1966.9|1960.9|1967.6|1961.6|1966.9|1960.9|4
1754041500000|2025-08-01 09:45:00|1966.6|1960.6|1967.1|1961.1|1967.1|1961.1|1966.6|1960.6|13
1754041800000|2025-08-01 09:50:00|1966.9|1960.9|1967.6|1961.6|1967.9|1961.9|1966.9|1960.9|13
1754042100000|2025-08-01 09:55:00|1967.4|1961.4|1967.6|1961.6|1967.9|1961.9|1966.6|1960.6|19
1754042400000|2025-08-01 10:00:00|1968.1|1962.1|1969.1|1963.1|1969.1|1963.1|1967.9|1961.9|19
1754042700000|2025-08-01 10:05:00|1969.4|1963.4|1969.4|1963.4|1969.9|1963.9|1968.4|1962.4|17
1754043000000|2025-08-01 10:10:00|1969.6|1963.6|1969.6|1963.6|1970.6|1964.6|1969.6|1963.6|16
1754043300000|2025-08-01 10:15:00|1969.9|1963.9|1969.9|1963.9|1971.6|1965.6|1969.9|1963.9|16
1754043600000|2025-08-01 10:20:00|1970.1|1964.1|1969.9|1963.9|1970.6|1964.6|1969.6|1963.6|12
1754043900000|2025-08-01 10:25:00|1970.4|1964.4|1970.4|1964.4|1971.1|1965.1|1969.6|1963.6|22
1754044200000|2025-08-01 10:30:00|1970.1|1964.1|1969.1|1963.1|1970.1|1964.1|1969.1|1963.1|10
1754044500000|2025-08-01 10:35:00|1969.6|1963.6|1968.6|1962.6|1969.6|1963.6|1968.4|1962.4|13
1754044800000|2025-08-01 10:40:00|1968.9|1962.9|1968.9|1962.9|1969.4|1963.4|1968.4|1962.4|15
1754045100000|2025-08-01 10:45:00|1969.1|1963.1|1968.9|1962.9|1969.1|1963.1|1968.4|1962.4|8
1754045400000|2025-08-01 10:50:00|1968.6|1962.6|1968.9|1962.9|1968.9|1962.9|1968.6|1962.6|2
1754045700000|2025-08-01 10:55:00|1968.6|1962.6|1967.4|1961.4|1968.6|1962.6|1967.4|1961.4|11
1754046000000|2025-08-01 11:00:00|1967.6|1961.6|1968.6|1962.6|1969.6|1963.6|1967.4|1961.4|31
1754046300000|2025-08-01 11:05:00|1968.9|1962.9|1969.9|1963.9|1971.9|1965.9|1968.9|1962.9|45
1754046600000|2025-08-01 11:10:00|1970.1|1964.1|1969.6|1963.6|1970.6|1964.6|1969.4|1963.4|17
1754046900000|2025-08-01 11:15:00|1969.9|1963.9|1968.4|1962.4|1970.9|1964.9|1968.4|1962.4|14
1754047200000|2025-08-01 11:20:00|1968.6|1962.6|1968.6|1962.6|1968.9|1962.9|1968.4|1962.4|9
1754047500000|2025-08-01 11:25:00|1968.4|1962.4|1968.4|1962.4|1968.6|1962.6|1967.9|1961.9|6
1754047800000|2025-08-01 11:30:00|1968.1|1962.1|1967.9|1961.9|1968.1|1962.1|1967.1|1961.1|9
1754048100000|2025-08-01 11:35:00|1967.6|1961.6|1967.6|1961.6|1967.6|1961.6|1966.6|1960.6|14
1754048400000|2025-08-01 11:40:00|1967.9|1961.9|1965.9|1959.9|1967.9|1961.9|1965.9|1959.9|13
1754048700000|2025-08-01 11:45:00|1966.1|1960.1|1966.9|1960.9|1967.6|1961.6|1964.9|1958.9|28
1754049000000|2025-08-01 11:50:00|1966.6|1960.6|1965.9|1959.9|1966.6|1960.6|1965.4|1959.4|24
1754049600000|2025-08-01 12:00:00|1965.6|1959.6|1965.1|1959.1|1965.6|1959.6|1965.1|1959.1|3
1754049900000|2025-08-01 12:05:00|1965.4|1959.4|1966.9|1960.9|1966.9|1960.9|1965.4|1959.4|22
1754050200000|2025-08-01 12:10:00|1967.1|1961.1|1967.9|1961.9|1968.4|1962.4|1966.9|1960.9|16
1754050500000|2025-08-01 12:15:00|1968.1|1962.1|1967.4|1961.4|1968.1|1962.1|1966.4|1960.4|22
1754050800000|2025-08-01 12:20:00|1967.6|1961.6|1967.1|1961.1|1968.1|1962.1|1965.9|1959.9|30
1754051100000|2025-08-01 12:25:00|1967.4|1961.4|1968.3|1962.3|1969|1963|1967.4|1961.4|27
1754051400000|2025-08-01 12:30:00|1968.5|1962.5|1969.6|1963.6|1971.5|1965.5|1968.3|1962.3|76
1754051700000|2025-08-01 12:35:00|1969.4|1963.4|1968.8|1962.8|1970.4|1964.4|1968.3|1962.3|93
1754052000000|2025-08-01 12:40:00|1968.9|1962.9|1968.4|1962.4|1969.1|1963.1|1968.1|1962.1|25
1754052300000|2025-08-01 12:45:00|1968.6|1962.6|1968.9|1962.9|1970.6|1964.6|1968.4|1962.4|61
1754052600000|2025-08-01 12:50:00|1968.6|1962.6|1968.4|1962.4|1969.9|1963.9|1967.4|1961.4|55
1754052900000|2025-08-01 12:55:00|1968.6|1962.6|1969.8|1963.8|1971.3|1965.3|1967.1|1961.1|67
1754053200000|2025-08-01 13:00:00|1969.5|1963.5|1978.5|1972.5|1979.9|1973.9|1969.5|1963.5|231
1754053500000|2025-08-01 13:05:00|1978.4|1972.4|1977|1971|1980.8|1974.8|1976.5|1970.5|170
1754053800000|2025-08-01 13:10:00|1977.3|1971.3|1977.4|1971.4|1978.1|1972.1|1975.9|1969.9|80
1754054100000|2025-08-01 13:15:00|1977.6|1971.6|1977.9|1971.9|1981.5|1975.5|1976.6|1970.6|92
1754054400000|2025-08-01 13:20:00|1978.1|1972.1|1977.9|1971.9|1979.9|1973.9|1976.6|1970.6|68
1754054700000|2025-08-01 13:25:00|1978.1|1972.1|1979.4|1973.4|1980.4|1974.4|1976.9|1970.9|74
1754055000000|2025-08-01 13:30:00|1979.6|1973.6|1976.1|1970.1|1980.4|1974.4|1975.9|1969.9|49
1754055300000|2025-08-01 13:35:00|1976.4|1970.4|1976.6|1970.6|1978.6|1972.6|1976.4|1970.4|64
1754055600000|2025-08-01 13:40:00|1976.9|1970.9|1975.4|1969.4|1977.1|1971.1|1974.4|1968.4|59
1754055900000|2025-08-01 13:45:00|1975.6|1969.6|1974.6|1968.6|1976.1|1970.1|1974.1|1968.1|44
1754056200000|2025-08-01 13:50:00|1973.6|1967.6|1972.6|1966.6|1974.1|1968.1|1972.1|1966.1|35
1754056500000|2025-08-01 13:55:00|1972.9|1966.9|1973.6|1967.6|1975.1|1969.1|1971.6|1965.6|54
1754056800000|2025-08-01 14:00:00|1973.9|1967.9|1976.1|1970.1|1976.9|1970.9|1971.9|1965.9|82
1754057100000|2025-08-01 14:05:00|1976.4|1970.4|1973.1|1967.1|1976.4|1970.4|1972.6|1966.6|47
1754057400000|2025-08-01 14:10:00|1973.4|1967.4|1972.1|1966.1|1974.1|1968.1|1971.9|1965.9|42
1754057700000|2025-08-01 14:15:00|1972.4|1966.4|1973.4|1967.4|1975.4|1969.4|1972.4|1966.4|68
1754058000000|2025-08-01 14:20:00|1973.1|1967.1|1972.6|1966.6|1974.1|1968.1|1972.1|1966.1|39
1754058300000|2025-08-01 14:25:00|1972.4|1966.4|1973.6|1967.6|1974.1|1968.1|1971.6|1965.6|56
1754058600000|2025-08-01 14:30:00|1973.4|1967.4|1973.1|1967.1|1974.6|1968.6|1972.6|1966.6|42
1754058900000|2025-08-01 14:35:00|1972.9|1966.9|1972.4|1966.4|1974.4|1968.4|1971.6|1965.6|42
1754059200000|2025-08-01 14:40:00|1972.1|1966.1|1972.1|1966.1|1972.6|1966.6|1970.9|1964.9|35
1754059500000|2025-08-01 14:45:00|1972.4|1966.4|1973.1|1967.1|1975.6|1969.6|1972.4|1966.4|57
1754059800000|2025-08-01 14:50:00|1973.6|1967.6|1975.9|1969.9|1975.9|1969.9|1973.6|1967.6|31
1754060100000|2025-08-01 14:55:00|1976.1|1970.1|1976.1|1970.1|1976.9|1970.9|1975.6|1969.6|14
1754060400000|2025-08-01 15:00:00|1976.4|1970.4|1975.9|1969.9|1976.6|1970.6|1975.1|1969.1|20
1754060700000|2025-08-01 15:05:00|1976.1|1970.1|1977.4|1971.4|1977.9|1971.9|1975.6|1969.6|20
1754061000000|2025-08-01 15:10:00|1977.6|1971.6|1978.9|1972.9|1979.4|1973.4|1977.6|1971.6|19
1754061300000|2025-08-01 15:15:00|1978.6|1972.6|1978.9|1972.9|1980.4|1974.4|1976.9|1970.9|53
1754061600000|2025-08-01 15:20:00|1979.1|1973.1|1979.1|1973.1|1980.4|1974.4|1978.6|1972.6|21
1754061900000|2025-08-01 15:25:00|1979.9|1973.9|1979.6|1973.6|1981.4|1975.4|1979.6|1973.6|17
1754062200000|2025-08-01 15:30:00|1979.9|1973.9|1980.9|1974.9|1984.1|1978.1|1979.9|1973.9|39
1754062500000|2025-08-01 15:35:00|1980.6|1974.6|1978.9|1972.9|1980.9|1974.9|1978.9|1972.9|21
1754062800000|2025-08-01 15:40:00|1978.6|1972.6|1978.1|1972.1|1978.6|1972.6|1975.1|1969.1|34
1754063100000|2025-08-01 15:45:00|1978.4|1972.4|1969.6|1963.6|1978.4|1972.4|1969.3|1963.3|50
1754063400000|2025-08-01 15:50:00|1969.1|1963.1|1970.6|1964.6|1971.1|1965.1|1968.6|1962.6|43
1754063700000|2025-08-01 15:55:00|1970.9|1964.9|1976.3|1970.3|1976.9|1970.9|1970.9|1964.9|115
1754064000000|2025-08-01 16:00:00|1975.5|1969.5|1977.6|1971.6|1977.6|1971.6|1975.5|1969.5|14
1754064300000|2025-08-01 16:05:00|1977.9|1971.9|1977.9|1971.9|1978.6|1972.6|1977.1|1971.1|13
1754064600000|2025-08-01 16:10:00|1976.6|1970.6|1976.9|1970.9|1976.9|1970.9|1974.9|1968.9|21
1754064900000|2025-08-01 16:15:00|1977.1|1971.1|1977.6|1971.6|1977.6|1971.6|1977.1|1971.1|4
1754065200000|2025-08-01 16:20:00|1975.1|1969.1|1976.4|1970.4|1977.6|1971.6|1975.1|1969.1|16
1754065500000|2025-08-01 16:25:00|1976.1|1970.1|1976.6|1970.6|1976.9|1970.9|1976.1|1970.1|8
1754065800000|2025-08-01 16:30:00|1977.1|1971.1|1976.4|1970.4|1977.6|1971.6|1976.1|1970.1|16
1754066100000|2025-08-01 16:35:00|1976.1|1970.1|1976.4|1970.4|1976.4|1970.4|1975.9|1969.9|3
1754066400000|2025-08-01 16:40:00|1976.1|1970.1|1975.1|1969.1|1976.4|1970.4|1974.9|1968.9|24
1754066700000|2025-08-01 16:45:00|1974.9|1968.9|1975.9|1969.9|1975.9|1969.9|1974.9|1968.9|16
1754067000000|2025-08-01 16:50:00|1976.1|1970.1|1976.4|1970.4|1976.4|1970.4|1976.1|1970.1|2
1754067300000|2025-08-01 16:55:00|1976.5|1970.5|1976|1970|1976.5|1970.5|1975.3|1969.3|48
1754067600000|2025-08-01 17:00:00|1976.6|1970.6|1975.8|1969.8|1976.6|1970.6|1975|1969|15
1754067900000|2025-08-01 17:05:00|1975.6|1969.6|1975.8|1969.8|1975.8|1969.8|1975.6|1969.6|4
1754068200000|2025-08-01 17:10:00|1976|1970|1977|1971|1977|1971|1975.8|1969.8|16
1754068500000|2025-08-01 17:15:00|1976.8|1970.8|1977.6|1971.6|1977.8|1971.8|1976.8|1970.8|9
1754068800000|2025-08-01 17:20:00|1977.8|1971.8|1977.5|1971.5|1977.8|1971.8|1977.5|1971.5|3
1754069100000|2025-08-01 17:25:00|1977.3|1971.3|1976.9|1970.9|1977.3|1971.3|1976.8|1970.8|11
1754069400000|2025-08-01 17:30:00|1977.1|1971.1|1977.4|1971.4|1977.8|1971.8|1977.1|1971.1|11
1754069700000|2025-08-01 17:35:00|1977.1|1971.1|1977.4|1971.4|1977.6|1971.6|1977.1|1971.1|4
1754070000000|2025-08-01 17:40:00|1977.6|1971.6|1976.8|1970.8|1977.8|1971.8|1976.8|1970.8|5
1754070300000|2025-08-01 17:45:00|1976.5|1970.5|1976.5|1970.5|1977.1|1971.1|1976.4|1970.4|13
1754070600000|2025-08-01 17:50:00|1976.6|1970.6|1976.5|1970.5|1976.6|1970.6|1975.8|1969.8|7
1754070900000|2025-08-01 17:55:00|1982.8|1964|1982.8|1964|1982.8|1964|1982.3|1963.5|4
1754265600000|2025-08-04 00:00:00|1978.1|1972.1|1977.4|1971.4|1978.1|1972.1|1977.3|1971.3|6
1754266200000|2025-08-04 00:10:00|1977.5|1971.5|1978.3|1972.3|1978.3|1972.3|1977.5|1971.5|3
1754266500000|2025-08-04 00:15:00|1978|1972|1978.8|1972.8|1978.8|1972.8|1978|1972|5
1754267100000|2025-08-04 00:25:00|1978.6|1972.6|1978.8|1972.8|1978.8|1972.8|1978.6|1972.6|6
1754267400000|2025-08-04 00:30:00|1978.6|1972.6|1976.5|1970.5|1978.6|1972.6|1976.5|1970.5|9
1754267700000|2025-08-04 00:35:00|1976.8|1970.8|1976.8|1970.8|1976.8|1970.8|1976.8|1970.8|1
1754268000000|2025-08-04 00:40:00|1976.6|1970.6|1976.5|1970.5|1976.6|1970.6|1976.5|1970.5|2
1754268300000|2025-08-04 00:45:00|1976.3|1970.3|1976|1970|1976.3|1970.3|1975.8|1969.8|6
1754268600000|2025-08-04 00:50:00|1976.5|1970.5|1976.8|1970.8|1976.8|1970.8|1976.5|1970.5|6
1754268900000|2025-08-04 00:55:00|1976.6|1970.6|1975.5|1969.5|1976.6|1970.6|1975.5|1969.5|4
1754269200000|2025-08-04 01:00:00|1975.3|1969.3|1973.1|1967.1|1975.3|1969.3|1972.4|1966.4|61
1754269500000|2025-08-04 01:05:00|1973.6|1967.6|1971.4|1965.4|1973.6|1967.6|1971.4|1965.4|30
1754269800000|2025-08-04 01:10:00|1971.5|1965.5|1972.6|1966.6|1973.1|1967.1|1971.4|1965.4|47
1754270100000|2025-08-04 01:15:00|1972.8|1966.8|1974.1|1968.1|1974.1|1968.1|1972.6|1966.6|44
1754270400000|2025-08-04 01:20:00|1974.3|1968.3|1975.3|1969.3|1976|1970|1974.3|1968.3|31
1754270700000|2025-08-04 01:25:00|1975.4|1969.4|1976.3|1970.3|1976.5|1970.5|1975.3|1969.3|18
1754271000000|2025-08-04 01:30:00|1976.5|1970.5|1978.8|1972.8|1979|1973|1976.3|1970.3|118
1754271300000|2025-08-04 01:35:00|1979.6|1973.6|1979.3|1973.3|1979.6|1973.6|1978.3|1972.3|24
1754271600000|2025-08-04 01:40:00|1979.5|1973.5|1978.3|1972.3|1979.9|1973.9|1978.3|1972.3|41
1754271900000|2025-08-04 01:45:00|1978.5|1972.5|1978.5|1972.5|1978.6|1972.6|1978.1|1972.1|8
1754272200000|2025-08-04 01:50:00|1978.8|1972.8|1979|1973|1979.3|1973.3|1978.3|1972.3|9
1754272500000|2025-08-04 01:55:00|1979.3|1973.3|1979|1973|1979.3|1973.3|1979|1973|4
1754272800000|2025-08-04 02:00:00|1979.3|1973.3|1978|1972|1979.3|1973.3|1978|1972|13
1754273100000|2025-08-04 02:05:00|1978.3|1972.3|1979|1973|1979.3|1973.3|1978|1972|26
1754273400000|2025-08-04 02:10:00|1978.8|1972.8|1978|1972|1979.1|1973.1|1978|1972|34
1754273700000|2025-08-04 02:15:00|1977.8|1971.8|1978|1972|1978|1972|1977.8|1971.8|2
1754274300000|2025-08-04 02:25:00|1977.8|1971.8|1978|1972|1978|1972|1977.8|1971.8|10
1754274600000|2025-08-04 02:30:00|1977.8|1971.8|1979.3|1973.3|1979.5|1973.5|1977.8|1971.8|33
1754274900000|2025-08-04 02:35:00|1979|1973|1979.3|1973.3|1979.5|1973.5|1979|1973|8
1754275200000|2025-08-04 02:40:00|1979|1973|1979|1973|1979|1973|1977.8|1971.8|18
1754275500000|2025-08-04 02:45:00|1978.8|1972.8|1977.6|1971.6|1979|1973|1977.5|1971.5|13
1754275800000|2025-08-04 02:50:00|1977.8|1971.8|1978|1972|1978.8|1972.8|1977.6|1971.6|17
1754276100000|2025-08-04 02:55:00|1978.3|1972.3|1978.1|1972.1|1978.5|1972.5|1977.9|1971.9|7
1754276400000|2025-08-04 03:00:00|1978|1972|1979|1973|1979|1973|1978|1972|21
1754276700000|2025-08-04 03:05:00|1978.8|1972.8|1979.3|1973.3|1979.3|1973.3|1978.5|1972.5|5
1754277000000|2025-08-04 03:10:00|1979|1973|1976.8|1970.8|1979|1973|1976.6|1970.6|13
1754277300000|2025-08-04 03:15:00|1977.1|1971.1|1976.8|1970.8|1977.1|1971.1|1976.3|1970.3|18
1754277600000|2025-08-04 03:20:00|1977|1971|1977|1971|1977.8|1971.8|1976.8|1970.8|14
1754277900000|2025-08-04 03:25:00|1976.9|1970.9|1976.5|1970.5|1977.8|1971.8|1976.5|1970.5|11
1754278200000|2025-08-04 03:30:00|1976.8|1970.8|1977|1971|1977.5|1971.5|1976.8|1970.8|5
1754278500000|2025-08-04 03:35:00|1977.6|1971.6|1978|1972|1978.3|1972.3|1977.6|1971.6|11
1754278800000|2025-08-04 03:40:00|1978.3|1972.3|1978|1972|1978.3|1972.3|1978|1972|7
1754280900000|2025-08-04 04:15:00|1978.3|1972.3|1978.3|1972.3|1978.3|1972.3|1978.3|1972.3|1
1754281200000|2025-08-04 04:20:00|1978|1972|1978|1972|1978|1972|1978|1972|1
1754281800000|2025-08-04 04:30:00|1978.3|1972.3|1978.5|1972.5|1978.5|1972.5|1978|1972|8
1754282100000|2025-08-04 04:35:00|1978.8|1972.8|1979.3|1973.3|1979.3|1973.3|1978.8|1972.8|4
1754282400000|2025-08-04 04:40:00|1979.1|1973.1|1979|1973|1979.3|1973.3|1979|1973|4
1754282700000|2025-08-04 04:45:00|1979.3|1973.3|1978.6|1972.6|1979.3|1973.3|1978.6|1972.6|4
1754283000000|2025-08-04 04:50:00|1978.4|1972.4|1977.3|1971.3|1978.4|1972.4|1977.3|1971.3|6
1754283600000|2025-08-04 05:00:00|1977.5|1971.5|1977.5|1971.5|1977.8|1971.8|1977.3|1971.3|7
1754283900000|2025-08-04 05:05:00|1977.8|1971.8|1977.9|1971.9|1978|1972|1977.5|1971.5|6
1754284200000|2025-08-04 05:10:00|1978|1972|1978|1972|1978|1972|1978|1972|1
1754284500000|2025-08-04 05:15:00|1977.8|1971.8|1978|1972|1978|1972|1977.5|1971.5|6
1754284800000|2025-08-04 05:20:00|1978.3|1972.3|1978.3|1972.3|1978.3|1972.3|1978|1972|3
1754285100000|2025-08-04 05:25:00|1978|1972|1978|1972|1978.3|1972.3|1978|1972|3
1754285400000|2025-08-04 05:30:00|1977.8|1971.8|1977.3|1971.3|1977.8|1971.8|1977|1971|4
1754285700000|2025-08-04 05:35:00|1977|1971|1977|1971|1977|1971|1976.8|1970.8|3
1754286000000|2025-08-04 05:40:00|1977.3|1971.3|1976.8|1970.8|1977.3|1971.3|1976.8|1970.8|7
1754286300000|2025-08-04 05:45:00|1976.5|1970.5|1976.3|1970.3|1976.8|1970.8|1976.1|1970.1|10
1754286600000|2025-08-04 05:50:00|1976|1970|1976|1970|1976.5|1970.5|1976|1970|10
1754286900000|2025-08-04 05:55:00|1975.9|1969.9|1976|1970|1976.3|1970.3|1975.9|1969.9|6
1754287200000|2025-08-04 06:00:00|1975.9|1969.9|1975.6|1969.6|1975.9|1969.9|1975.3|1969.3|18
1754287500000|2025-08-04 06:05:00|1975.8|1969.8|1976.3|1970.3|1976.6|1970.6|1975.8|1969.8|21
1754287800000|2025-08-04 06:10:00|1976|1970|1977.5|1971.5|1978.3|1972.3|1975.8|1969.8|42
1754288100000|2025-08-04 06:15:00|1977.4|1971.4|1978.5|1972.5|1979|1973|1977.4|1971.4|24
1754288400000|2025-08-04 06:20:00|1978.3|1972.3|1978|1972|1979|1973|1978|1972|16
1754288700000|2025-08-04 06:25:00|1977.8|1971.8|1977.4|1971.4|1977.8|1971.8|1975.8|1969.8|27
1754289000000|2025-08-04 06:30:00|1977.5|1971.5|1978|1972|1978.1|1972.1|1977.3|1971.3|16
1754289300000|2025-08-04 06:35:00|1978.6|1972.6|1978.3|1972.3|1979.5|1973.5|1977.5|1971.5|25
1754289600000|2025-08-04 06:40:00|1979.3|1973.3|1977.4|1971.4|1979.3|1973.3|1976.8|1970.8|48
1754289900000|2025-08-04 06:45:00|1977.3|1971.3|1976.3|1970.3|1977.6|1971.6|1976.3|1970.3|15
1754290200000|2025-08-04 06:50:00|1976.4|1970.4|1977|1971|1977.5|1971.5|1976.4|1970.4|40
1754290500000|2025-08-04 06:55:00|1976.9|1970.9|1977|1971|1977.1|1971.1|1976.6|1970.6|10
1754290800000|2025-08-04 07:00:00|1976.8|1970.8|1974.9|1968.9|1976.8|1970.8|1974.4|1968.4|63
1754291100000|2025-08-04 07:05:00|1975.1|1969.1|1976.6|1970.6|1977.4|1971.4|1975.1|1969.1|20
1754291400000|2025-08-04 07:10:00|1977.1|1971.1|1976.1|1970.1|1978.1|1972.1|1975.9|1969.9|37
1754291700000|2025-08-04 07:15:00|1976.4|1970.4|1972.6|1966.6|1976.9|1970.9|1972.6|1966.6|52
1754292000000|2025-08-04 07:20:00|1972.9|1966.9|1973.1|1967.1|1974.9|1968.9|1972.9|1966.9|26
1754292300000|2025-08-04 07:25:00|1973.6|1967.6|1973.9|1967.9|1974.1|1968.1|1972.9|1966.9|20
1754292600000|2025-08-04 07:30:00|1973.6|1967.6|1973.9|1967.9|1974.9|1968.9|1973.4|1967.4|31
1754292900000|2025-08-04 07:35:00|1973.6|1967.6|1972.6|1966.6|1973.6|1967.6|1972.4|1966.4|22
1754293200000|2025-08-04 07:40:00|1972.1|1966.1|1973.6|1967.6|1973.6|1967.6|1971.6|1965.6|18
1754293500000|2025-08-04 07:45:00|1973.4|1967.4|1974.1|1968.1|1974.1|1968.1|1972.4|1966.4|28
1754293800000|2025-08-04 07:50:00|1973.9|1967.9|1977.1|1971.1|1977.4|1971.4|1973.1|1967.1|28
1754294100000|2025-08-04 07:55:00|1977.4|1971.4|1977.4|1971.4|1979.6|1973.6|1977.4|1971.4|41
1754294400000|2025-08-04 08:00:00|1977.6|1971.6|1980.1|1974.1|1980.8|1974.8|1977.5|1971.5|66
1754294700000|2025-08-04 08:05:00|1980.4|1974.4|1977.9|1971.9|1980.4|1974.4|1977.9|1971.9|35
1754295000000|2025-08-04 08:10:00|1977.6|1971.6|1978.9|1972.9|1978.9|1972.9|1976.9|1970.9|22
1754295300000|2025-08-04 08:15:00|1979.1|1973.1|1977.9|1971.9|1979.4|1973.4|1976.9|1970.9|25
1754295600000|2025-08-04 08:20:00|1977.6|1971.6|1978.6|1972.6|1978.6|1972.6|1977.4|1971.4|26
1754295900000|2025-08-04 08:25:00|1978.4|1972.4|1978.9|1972.9|1979.1|1973.1|1978.4|1972.4|17
1754296200000|2025-08-04 08:30:00|1978.6|1972.6|1978.9|1972.9|1979.1|1973.1|1978.4|1972.4|12
1754296500000|2025-08-04 08:35:00|1979.1|1973.1|1979.6|1973.6|1979.9|1973.9|1978.9|1972.9|18
1754296800000|2025-08-04 08:40:00|1979.4|1973.4|1979.6|1973.6|1980.1|1974.1|1979.4|1973.4|9
1754297100000|2025-08-04 08:45:00|1979.4|1973.4|1978.9|1972.9|1979.6|1973.6|1978.6|1972.6|9
1754297400000|2025-08-04 08:50:00|1979.1|1973.1|1979.1|1973.1|1979.4|1973.4|1978.9|1972.9|5
1754297700000|2025-08-04 08:55:00|1979.4|1973.4|1979.1|1973.1|1979.6|1973.6|1978.4|1972.4|7
1754298000000|2025-08-04 09:00:00|1978.9|1972.9|1978.6|1972.6|1978.9|1972.9|1978.6|1972.6|4
1754298300000|2025-08-04 09:05:00|1978.9|1972.9|1979.1|1973.1|1979.1|1973.1|1978.9|1972.9|4
1754298600000|2025-08-04 09:10:00|1978.9|1972.9|1979.1|1973.1|1979.1|1973.1|1978.4|1972.4|5
1754298900000|2025-08-04 09:15:00|1978.9|1972.9|1978.9|1972.9|1979.1|1973.1|1978.6|1972.6|7
1754299200000|2025-08-04 09:20:00|1978.6|1972.6|1978.6|1972.6|1978.9|1972.9|1978.4|1972.4|7
1754299500000|2025-08-04 09:25:00|1978.4|1972.4|1978.6|1972.6|1978.6|1972.6|1978.4|1972.4|2
1754299800000|2025-08-04 09:30:00|1978.4|1972.4|1975.4|1969.4|1978.6|1972.6|1975.4|1969.4|19
1754300100000|2025-08-04 09:35:00|1975.6|1969.6|1975.9|1969.9|1976.9|1970.9|1975.6|1969.6|15
1754300400000|2025-08-04 09:40:00|1976.1|1970.1|1975.9|1969.9|1976.1|1970.1|1975.6|1969.6|10
1754300700000|2025-08-04 09:45:00|1975.6|1969.6|1976.1|1970.1|1976.1|1970.1|1975.6|1969.6|19
1754301000000|2025-08-04 09:50:00|1975.9|1969.9|1976.6|1970.6|1976.6|1970.6|1975.9|1969.9|21
1754301300000|2025-08-04 09:55:00|1976.4|1970.4|1975.9|1969.9|1976.9|1970.9|1975.4|1969.4|14
1754301600000|2025-08-04 10:00:00|1975.6|1969.6|1976.4|1970.4|1976.4|1970.4|1975.4|1969.4|10
1754301900000|2025-08-04 10:05:00|1976.1|1970.1|1975.9|1969.9|1976.1|1970.1|1975.6|1969.6|6
1754302200000|2025-08-04 10:10:00|1975.6|1969.6|1975.6|1969.6|1975.6|1969.6|1975.4|1969.4|5
1754302500000|2025-08-04 10:15:00|1975.4|1969.4|1974.4|1968.4|1975.6|1969.6|1974.4|1968.4|14
1754302800000|2025-08-04 10:20:00|1974.6|1968.6|1974.1|1968.1|1974.9|1968.9|1974.1|1968.1|9
1754303100000|2025-08-04 10:25:00|1973.9|1967.9|1974.1|1968.1|1975.1|1969.1|1973.9|1967.9|13
1754303400000|2025-08-04 10:30:00|1973.9|1967.9|1975.1|1969.1|1975.1|1969.1|1973.9|1967.9|10
1754303700000|2025-08-04 10:35:00|1974.9|1968.9|1974.1|1968.1|1974.9|1968.9|1973.9|1967.9|8
1754304000000|2025-08-04 10:40:00|1974.6|1968.6|1974.6|1968.6|1974.9|1968.9|1974.4|1968.4|9
1754304300000|2025-08-04 10:45:00|1974.4|1968.4|1974.9|1968.9|1975.4|1969.4|1974.4|1968.4|7
1754304600000|2025-08-04 10:50:00|1975.1|1969.1|1976.1|1970.1|1976.1|1970.1|1975.1|1969.1|9
1754304900000|2025-08-04 10:55:00|1975.9|1969.9|1976.4|1970.4|1976.6|1970.6|1975.9|1969.9|11
1754305200000|2025-08-04 11:00:00|1976.6|1970.6|1976.9|1970.9|1976.9|1970.9|1975.9|1969.9|8
1754305500000|2025-08-04 11:05:00|1976.6|1970.6|1975.9|1969.9|1976.6|1970.6|1975.6|1969.6|10
1754305800000|2025-08-04 11:10:00|1976.1|1970.1|1976.6|1970.6|1976.6|1970.6|1975.9|1969.9|7
1754306100000|2025-08-04 11:15:00|1976.9|1970.9|1977.1|1971.1|1977.4|1971.4|1976.6|1970.6|8
1754306400000|2025-08-04 11:20:00|1977.4|1971.4|1976.6|1970.6|1977.6|1971.6|1976.6|1970.6|11
1754306700000|2025-08-04 11:25:00|1976.9|1970.9|1976.9|1970.9|1976.9|1970.9|1976.1|1970.1|9
1754307000000|2025-08-04 11:30:00|1976.6|1970.6|1975.6|1969.6|1976.6|1970.6|1975.4|1969.4|11
1754307300000|2025-08-04 11:35:00|1975.9|1969.9|1975.6|1969.6|1976.6|1970.6|1975.6|1969.6|8
1754307600000|2025-08-04 11:40:00|1975.4|1969.4|1975.9|1969.9|1975.9|1969.9|1975.4|1969.4|11
1754307900000|2025-08-04 11:45:00|1975.6|1969.6|1975.4|1969.4|1975.9|1969.9|1975.1|1969.1|7
1754308200000|2025-08-04 11:50:00|1975.1|1969.1|1975.6|1969.6|1975.9|1969.9|1974.6|1968.6|23
1754308500000|2025-08-04 11:55:00|1975.9|1969.9|1976.9|1970.9|1977.1|1971.1|1975.9|1969.9|13
1754308800000|2025-08-04 12:00:00|1976.6|1970.6|1977.1|1971.1|1977.4|1971.4|1976.6|1970.6|14
1754309100000|2025-08-04 12:05:00|1976.9|1970.9|1975.6|1969.6|1977.1|1971.1|1975.6|1969.6|21
1754309400000|2025-08-04 12:10:00|1975.1|1969.1|1975.1|1969.1|1976.1|1970.1|1974.4|1968.4|37
1754309700000|2025-08-04 12:15:00|1975.9|1969.9|1976.1|1970.1|1976.9|1970.9|1975.8|1969.8|17
1754310000000|2025-08-04 12:20:00|1975.9|1969.9|1975.9|1969.9|1975.9|1969.9|1975.1|1969.1|11
1754310300000|2025-08-04 12:25:00|1975.6|1969.6|1975.1|1969.1|1975.6|1969.6|1974.6|1968.6|22
1754310600000|2025-08-04 12:30:00|1974.9|1968.9|1974.6|1968.6|1975.1|1969.1|1974.1|1968.1|16
1754310900000|2025-08-04 12:35:00|1974.9|1968.9|1974.6|1968.6|1974.9|1968.9|1974.4|1968.4|7
1754311200000|2025-08-04 12:40:00|1974.9|1968.9|1974.1|1968.1|1974.9|1968.9|1974.1|1968.1|5
1754311500000|2025-08-04 12:45:00|1973.9|1967.9|1972.6|1966.6|1973.9|1967.9|1972.6|1966.6|21
1754311800000|2025-08-04 12:50:00|1972.4|1966.4|1971.1|1965.1|1972.6|1966.6|1971.1|1965.1|24
1754312100000|2025-08-04 12:55:00|1970.9|1964.9|1970.8|1964.8|1972.8|1966.8|1970.1|1964.1|39
1754312400000|2025-08-04 13:00:00|1970.5|1964.5|1972.8|1966.8|1972.8|1966.8|1969.6|1963.6|132
1754312700000|2025-08-04 13:05:00|1972.4|1966.4|1973.4|1967.4|1975|1969|1971.6|1965.6|68
1754313000000|2025-08-04 13:10:00|1973.6|1967.6|1973.1|1967.1|1974.1|1968.1|1972.4|1966.4|28
1754313300000|2025-08-04 13:15:00|1972.9|1966.9|1973.1|1967.1|1974.1|1968.1|1972.1|1966.1|31
1754313600000|2025-08-04 13:20:00|1972.9|1966.9|1972.6|1966.6|1973.4|1967.4|1972.1|1966.1|21
1754313900000|2025-08-04 13:25:00|1972.4|1966.4|1971.9|1965.9|1973.1|1967.1|1971.1|1965.1|88
1754314200000|2025-08-04 13:30:00|1972.1|1966.1|1971.1|1965.1|1972.6|1966.6|1970.9|1964.9|26
1754314500000|2025-08-04 13:35:00|1970.9|1964.9|1969.9|1963.9|1971.4|1965.4|1969.6|1963.6|21
1754314800000|2025-08-04 13:40:00|1970.1|1964.1|1969.1|1963.1|1970.4|1964.4|1968.9|1962.9|21
1754315100000|2025-08-04 13:45:00|1969.4|1963.4|1970.4|1964.4|1970.9|1964.9|1969.1|1963.1|25
1754315400000|2025-08-04 13:50:00|1970.1|1964.1|1970.1|1964.1|1970.4|1964.4|1970.1|1964.1|7
1754315700000|2025-08-04 13:55:00|1969.9|1963.9|1970.6|1964.6|1970.9|1964.9|1969.9|1963.9|5
1754316000000|2025-08-04 14:00:00|1970.4|1964.4|1968.4|1962.4|1970.6|1964.6|1968.4|1962.4|15
1754316300000|2025-08-04 14:05:00|1968.6|1962.6|1968.1|1962.1|1968.6|1962.6|1967.9|1961.9|7
1754316600000|2025-08-04 14:10:00|1967.9|1961.9|1967.6|1961.6|1968.1|1962.1|1966.4|1960.4|47
1754316900000|2025-08-04 14:15:00|1967.4|1961.4|1967.6|1961.6|1968.1|1962.1|1967.4|1961.4|32
1754317200000|2025-08-04 14:20:00|1967.4|1961.4|1968.6|1962.6|1968.6|1962.6|1967.4|1961.4|11
1754317500000|2025-08-04 14:25:00|1968.4|1962.4|1968.4|1962.4|1968.9|1962.9|1967.9|1961.9|9
1754317800000|2025-08-04 14:30:00|1968.6|1962.6|1967.9|1961.9|1968.9|1962.9|1967.9|1961.9|14
1754318100000|2025-08-04 14:35:00|1967.6|1961.6|1967.9|1961.9|1968.4|1962.4|1966.9|1960.9|17
1754318400000|2025-08-04 14:40:00|1967.6|1961.6|1967.1|1961.1|1967.6|1961.6|1966.6|1960.6|9
1754318700000|2025-08-04 14:45:00|1966.9|1960.9|1967.1|1961.1|1967.6|1961.6|1966.1|1960.1|13
1754319000000|2025-08-04 14:50:00|1967.4|1961.4|1966.6|1960.6|1967.6|1961.6|1966.4|1960.4|17
1754319300000|2025-08-04 14:55:00|1966.4|1960.4|1965.9|1959.9|1966.4|1960.4|1965.4|1959.4|19
1754319600000|2025-08-04 15:00:00|1966.1|1960.1|1966.6|1960.6|1966.9|1960.9|1965.6|1959.6|13
1754319900000|2025-08-04 15:05:00|1966.4|1960.4|1966.6|1960.6|1966.9|1960.9|1966.4|1960.4|4
1754320200000|2025-08-04 15:10:00|1966.4|1960.4|1966.1|1960.1|1966.4|1960.4|1966.1|1960.1|2
1754320500000|2025-08-04 15:15:00|1965.9|1959.9|1966.4|1960.4|1966.4|1960.4|1965.4|1959.4|9
1754320800000|2025-08-04 15:20:00|1966.1|1960.1|1966.9|1960.9|1966.9|1960.9|1965.6|1959.6|9
1754321100000|2025-08-04 15:25:00|1966.6|1960.6|1967.4|1961.4|1967.9|1961.9|1966.6|1960.6|21
1754321400000|2025-08-04 15:30:00|1967.1|1961.1|1965.9|1959.9|1967.6|1961.6|1965.9|1959.9|20
1754321700000|2025-08-04 15:35:00|1966.1|1960.1|1964.9|1958.9|1966.6|1960.6|1964.9|1958.9|22
1754322000000|2025-08-04 15:40:00|1965.1|1959.1|1965.9|1959.9|1967.1|1961.1|1964.6|1958.6|24
1754322300000|2025-08-04 15:45:00|1966.1|1960.1|1964.9|1958.9|1967.1|1961.1|1963.9|1957.9|41
1754322600000|2025-08-04 15:50:00|1964.6|1958.6|1963.9|1957.9|1965.1|1959.1|1963.6|1957.6|35
1754322900000|2025-08-04 15:55:00|1963.6|1957.6|1959.6|1953.6|1963.9|1957.9|1959.3|1953.3|121
1754323200000|2025-08-04 16:00:00|1959.9|1953.9|1963.1|1957.1|1963.9|1957.9|1959.9|1953.9|34
1754323500000|2025-08-04 16:05:00|1962.9|1956.9|1962.6|1956.6|1962.9|1956.9|1962.4|1956.4|6
1754323800000|2025-08-04 16:10:00|1962.4|1956.4|1962.1|1956.1|1962.8|1956.8|1961|1955|22
1754324100000|2025-08-04 16:15:00|1961.9|1955.9|1960.9|1954.9|1961.9|1955.9|1960.6|1954.6|11
1754324400000|2025-08-04 16:20:00|1961.1|1955.1|1961.9|1955.9|1962.6|1956.6|1960.6|1954.6|43
1754324700000|2025-08-04 16:25:00|1962.1|1956.1|1962.1|1956.1|1962.6|1956.6|1961.9|1955.9|4
1754325000000|2025-08-04 16:30:00|1962.6|1956.6|1962.4|1956.4|1962.6|1956.6|1962.1|1956.1|33
1754325300000|2025-08-04 16:35:00|1962.1|1956.1|1962.4|1956.4|1962.6|1956.6|1961.4|1955.4|36
1754325600000|2025-08-04 16:40:00|1962.1|1956.1|1962.9|1956.9|1963.5|1957.5|1962.1|1956.1|10
1754325900000|2025-08-04 16:45:00|1963.1|1957.1|1961.6|1955.6|1963.1|1957.1|1961.6|1955.6|9
1754326500000|2025-08-04 16:55:00|1961.9|1955.9|1961.8|1955.8|1962.4|1956.4|1961.5|1955.5|28
1754326800000|2025-08-04 17:00:00|1961.9|1955.9|1962.4|1956.4|1962.4|1956.4|1961.9|1955.9|5
1754327100000|2025-08-04 17:05:00|1962.1|1956.1|1962.1|1956.1|1962.4|1956.4|1962.1|1956.1|3
1754327400000|2025-08-04 17:10:00|1962.4|1956.4|1962.1|1956.1|1962.4|1956.4|1962.1|1956.1|4
1754327700000|2025-08-04 17:15:00|1961.4|1955.4|1960.5|1954.5|1961.4|1955.4|1960.5|1954.5|12
1754328000000|2025-08-04 17:20:00|1960.8|1954.8|1962|1956|1963.4|1957.4|1960.5|1954.5|14
1754328300000|2025-08-04 17:25:00|1962.3|1956.3|1962|1956|1962.3|1956.3|1962|1956|20
1754328600000|2025-08-04 17:30:00|1962.3|1956.3|1962.3|1956.3|1962.3|1956.3|1962|1956|5
1754328900000|2025-08-04 17:35:00|1962.4|1956.4|1962.5|1956.5|1962.5|1956.5|1962.3|1956.3|6
1754329200000|2025-08-04 17:40:00|1962.3|1956.3|1962.3|1956.3|1962.3|1956.3|1962|1956|9
1754329500000|2025-08-04 17:45:00|1963.1|1957.1|1963.5|1957.5|1963.5|1957.5|1962.8|1956.8|9
1754329800000|2025-08-04 17:50:00|1963.8|1957.8|1965|1959|1965|1959|1963.8|1957.8|9
1754330100000|2025-08-04 17:55:00|1971.5|1952.8|1971.5|1952.8|1971.5|1952.8|1971.5|1952.8|1
1754352000000|2025-08-05 00:00:00|1965.5|1959.5|1967.5|1961.5|1967.5|1961.5|1965.5|1959.5|17
1754352300000|2025-08-05 00:05:00|1967.6|1961.6|1967.8|1961.8|1969|1963|1967.4|1961.4|18
1754352600000|2025-08-05 00:10:00|1967.9|1961.9|1968.3|1962.3|1968.3|1962.3|1967.9|1961.9|3
1754353200000|2025-08-05 00:20:00|1968|1962|1968|1962|1968|1962|1968|1962|1
1754353500000|2025-08-05 00:25:00|1967.8|1961.8|1967.4|1961.4|1967.8|1961.8|1967.1|1961.1|7
1754353800000|2025-08-05 00:30:00|1967.3|1961.3|1966.6|1960.6|1967.3|1961.3|1966.6|1960.6|4
1754355000000|2025-08-05 00:50:00|1966.9|1960.9|1966.9|1960.9|1966.9|1960.9|1966.9|1960.9|1
1754355300000|2025-08-05 00:55:00|1966.8|1960.8|1965.3|1959.3|1966.9|1960.9|1965.3|1959.3|7
1754355600000|2025-08-05 01:00:00|1965|1959|1964.8|1958.8|1965.9|1959.9|1964.1|1958.1|42
1754355900000|2025-08-05 01:05:00|1964.5|1958.5|1963.5|1957.5|1965|1959|1963.5|1957.5|30
1754356200000|2025-08-05 01:10:00|1963.9|1957.9|1963.1|1957.1|1964.6|1958.6|1963.1|1957.1|23
1754356500000|2025-08-05 01:15:00|1963.4|1957.4|1962|1956|1963.4|1957.4|1961.9|1955.9|34
1754356800000|2025-08-05 01:20:00|1961.9|1955.9|1962.8|1956.8|1963|1957|1961.6|1955.6|18
1754357100000|2025-08-05 01:25:00|1963.4|1957.4|1961.9|1955.9|1963.8|1957.8|1961.9|1955.9|33
1754357400000|2025-08-05 01:30:00|1962.1|1956.1|1961.5|1955.5|1962.5|1956.5|1961.5|1955.5|28
1754357700000|2025-08-05 01:35:00|1961.3|1955.3|1962.4|1956.4|1962.8|1956.8|1961.1|1955.1|29
1754358000000|2025-08-05 01:40:00|1962.3|1956.3|1962.5|1956.5|1962.6|1956.6|1961.9|1955.9|19
1754358300000|2025-08-05 01:45:00|1962.4|1956.4|1961.6|1955.6|1962.4|1956.4|1960.3|1954.3|26
1754358600000|2025-08-05 01:50:00|1961.4|1955.4|1964.5|1958.5|1965.5|1959.5|1961.4|1955.4|21
1754358900000|2025-08-05 01:55:00|1964.3|1958.3|1962.5|1956.5|1964.3|1958.3|1962.3|1956.3|22
1754359200000|2025-08-05 02:00:00|1962.3|1956.3|1963.3|1957.3|1963.3|1957.3|1962.3|1956.3|21
1754359500000|2025-08-05 02:05:00|1962.9|1956.9|1963|1957|1963.4|1957.4|1962.5|1956.5|19
1754359800000|2025-08-05 02:10:00|1962.8|1956.8|1962.8|1956.8|1962.9|1956.9|1962.5|1956.5|8
1754360100000|2025-08-05 02:15:00|1962.9|1956.9|1963|1957|1963.4|1957.4|1962.9|1956.9|8
1754360400000|2025-08-05 02:20:00|1963.3|1957.3|1963.3|1957.3|1963.5|1957.5|1963.3|1957.3|3
1754360700000|2025-08-05 02:25:00|1963.6|1957.6|1964|1958|1964|1958|1963.6|1957.6|3
1754361000000|2025-08-05 02:30:00|1963.9|1957.9|1962.9|1956.9|1963.9|1957.9|1962.9|1956.9|5
1754361300000|2025-08-05 02:35:00|1962.8|1956.8|1962|1956|1962.8|1956.8|1961.9|1955.9|7
1754361600000|2025-08-05 02:40:00|1962.3|1956.3|1964.6|1958.6|1964.6|1958.6|1962.3|1956.3|13
1754361900000|2025-08-05 02:45:00|1964.4|1958.4|1962.9|1956.9|1964.4|1958.4|1962|1956|28
1754362200000|2025-08-05 02:50:00|1963.1|1957.1|1963.6|1957.6|1964.1|1958.1|1963|1957|18
1754362500000|2025-08-05 02:55:00|1963.5|1957.5|1964.1|1958.1|1964.1|1958.1|1963.5|1957.5|6
1754362800000|2025-08-05 03:00:00|1963.9|1957.9|1963.9|1957.9|1964|1958|1963.4|1957.4|20
1754363100000|2025-08-05 03:05:00|1964.1|1958.1|1964.1|1958.1|1964.6|1958.6|1964.1|1958.1|11
1754363400000|2025-08-05 03:10:00|1964.4|1958.4|1964|1958|1965.1|1959.1|1964|1958|15
1754363700000|2025-08-05 03:15:00|1964.1|1958.1|1963.8|1957.8|1964.4|1958.4|1963.8|1957.8|9
1754364000000|2025-08-05 03:20:00|1963.5|1957.5|1964.4|1958.4|1964.8|1958.8|1963.4|1957.4|24
1754364300000|2025-08-05 03:25:00|1964.3|1958.3|1964.3|1958.3|1964.8|1958.8|1963.6|1957.6|21
1754364600000|2025-08-05 03:30:00|1964|1958|1964|1958|1964.3|1958.3|1964|1958|5
1754364900000|2025-08-05 03:35:00|1964.3|1958.3|1964.3|1958.3|1964.5|1958.5|1964.3|1958.3|3
1754365200000|2025-08-05 03:40:00|1964|1958|1964.8|1958.8|1966.3|1960.3|1964|1958|12
1754365500000|2025-08-05 03:45:00|1965.3|1959.3|1965.8|1959.8|1965.8|1959.8|1965.3|1959.3|2
1754365800000|2025-08-05 03:50:00|1965.9|1959.9|1966|1960|1966.3|1960.3|1965.9|1959.9|4
1754366100000|2025-08-05 03:55:00|1965.9|1959.9|1965.1|1959.1|1965.9|1959.9|1965|1959|7
1754366400000|2025-08-05 04:00:00|1965.9|1959.9|1966|1960|1966|1960|1965.9|1959.9|2
1754366700000|2025-08-05 04:05:00|1965.6|1959.6|1966.1|1960.1|1966.1|1960.1|1965.6|1959.6|3
1754367000000|2025-08-05 04:10:00|1966|1960|1966.4|1960.4|1966.4|1960.4|1966|1960|9
1754367300000|2025-08-05 04:15:00|1966.5|1960.5|1966.4|1960.4|1966.5|1960.5|1966.4|1960.4|4
1754367600000|2025-08-05 04:20:00|1966.5|1960.5|1966.4|1960.4|1966.5|1960.5|1966.4|1960.4|4
1754367900000|2025-08-05 04:25:00|1966.5|1960.5|1967|1961|1967.1|1961.1|1966.4|1960.4|6
1754368200000|2025-08-05 04:30:00|1966.9|1960.9|1967|1961|1967|1961|1966.9|1960.9|2
1754368800000|2025-08-05 04:40:00|1967.3|1961.3|1967.3|1961.3|1967.3|1961.3|1967.1|1961.1|3
1754369100000|2025-08-05 04:45:00|1967.4|1961.4|1967.4|1961.4|1967.4|1961.4|1967.4|1961.4|1
1754369400000|2025-08-05 04:50:00|1967.5|1961.5|1967.6|1961.6|1967.6|1961.6|1967.5|1961.5|2
1754369700000|2025-08-05 04:55:00|1967.5|1961.5|1967.5|1961.5|1967.5|1961.5|1967.5|1961.5|1
1754370000000|2025-08-05 05:00:00|1967.3|1961.3|1966.8|1960.8|1967.3|1961.3|1966.8|1960.8|8
1754370300000|2025-08-05 05:05:00|1966.5|1960.5|1966.5|1960.5|1966.5|1960.5|1966.5|1960.5|1
1754370900000|2025-08-05 05:15:00|1966.3|1960.3|1965.9|1959.9|1966.3|1960.3|1965.9|1959.9|5
1754371200000|2025-08-05 05:20:00|1966.3|1960.3|1966.3|1960.3|1966.3|1960.3|1966.3|1960.3|1
1754371500000|2025-08-05 05:25:00|1966.4|1960.4|1966.3|1960.3|1966.4|1960.4|1966.3|1960.3|2
1754371800000|2025-08-05 05:30:00|1966.8|1960.8|1968.9|1962.9|1969|1963|1966.8|1960.8|42
1754372100000|2025-08-05 05:35:00|1969|1963|1968.6|1962.6|1969.6|1963.6|1968.5|1962.5|23
1754372400000|2025-08-05 05:40:00|1968.8|1962.8|1970.8|1964.8|1971.1|1965.1|1968.8|1962.8|44
1754372700000|2025-08-05 05:45:00|1970.9|1964.9|1971|1965|1971.1|1965.1|1969.8|1963.8|43
1754373000000|2025-08-05 05:50:00|1970.8|1964.8|1970.9|1964.9|1971|1965|1969.8|1963.8|84
1754373300000|2025-08-05 05:55:00|1970.8|1964.8|1970|1964|1971.3|1965.3|1968.6|1962.6|53
1754373600000|2025-08-05 06:00:00|1969.8|1963.8|1969.5|1963.5|1970.3|1964.3|1969.5|1963.5|39
1754373900000|2025-08-05 06:05:00|1969.4|1963.4|1968.6|1962.6|1969.5|1963.5|1968.6|1962.6|9
1754374200000|2025-08-05 06:10:00|1968.8|1962.8|1970|1964|1970|1964|1968.8|1962.8|7
1754374500000|2025-08-05 06:15:00|1970.3|1964.3|1972|1966|1972.3|1966.3|1970|1964|48
1754374800000|2025-08-05 06:20:00|1971.9|1965.9|1971.5|1965.5|1972.1|1966.1|1970.8|1964.8|44
1754375100000|2025-08-05 06:25:00|1971.3|1965.3|1971.4|1965.4|1971.6|1965.6|1970.6|1964.6|22
1754375400000|2025-08-05 06:30:00|1971.5|1965.5|1970.5|1964.5|1971.6|1965.6|1969.9|1963.9|32
1754375700000|2025-08-05 06:35:00|1971.1|1965.1|1971|1965|1973|1967|1970.6|1964.6|31
1754376000000|2025-08-05 06:40:00|1971.3|1965.3|1969.9|1963.9|1971.8|1965.8|1969.9|1963.9|39
1754376300000|2025-08-05 06:45:00|1969.8|1963.8|1970.6|1964.6|1971.9|1965.9|1969.8|1963.8|20
1754376600000|2025-08-05 06:50:00|1970.9|1964.9|1968.8|1962.8|1970.9|1964.9|1968.8|1962.8|29
1754376900000|2025-08-05 06:55:00|1969|1963|1971.5|1965.5|1971.5|1965.5|1968.9|1962.9|52
1754377200000|2025-08-05 07:00:00|1971.6|1965.6|1974|1968|1974.1|1968.1|1970.5|1964.5|55
1754377500000|2025-08-05 07:05:00|1974.1|1968.1|1975.4|1969.4|1976|1970|1973.4|1967.4|50
1754377800000|2025-08-05 07:10:00|1975.6|1969.6|1973.9|1967.9|1976.9|1970.9|1973.6|1967.6|60
1754378100000|2025-08-05 07:15:00|1974.1|1968.1|1972.1|1966.1|1974.6|1968.6|1972.1|1966.1|20
1754378400000|2025-08-05 07:20:00|1971.9|1965.9|1975.4|1969.4|1976.6|1970.6|1971.6|1965.6|75
1754378700000|2025-08-05 07:25:00|1975.1|1969.1|1978.1|1972.1|1978.5|1972.5|1975.1|1969.1|60
1754379000000|2025-08-05 07:30:00|1978.4|1972.4|1977.6|1971.6|1979.5|1973.5|1977.1|1971.1|63
1754379300000|2025-08-05 07:35:00|1977.4|1971.4|1975.4|1969.4|1977.4|1971.4|1974.6|1968.6|24
1754379600000|2025-08-05 07:40:00|1975.1|1969.1|1975.4|1969.4|1975.6|1969.6|1974.4|1968.4|11
1754379900000|2025-08-05 07:45:00|1975.1|1969.1|1973.4|1967.4|1975.1|1969.1|1973.1|1967.1|24
1754380200000|2025-08-05 07:50:00|1973.1|1967.1|1973.1|1967.1|1975.1|1969.1|1971.9|1965.9|24
1754380500000|2025-08-05 07:55:00|1972.9|1966.9|1972.1|1966.1|1972.9|1966.9|1971.6|1965.6|18
1754380800000|2025-08-05 08:00:00|1971.9|1965.9|1974.9|1968.9|1975.4|1969.4|1971.6|1965.6|54
1754381100000|2025-08-05 08:05:00|1974.6|1968.6|1972.1|1966.1|1975.9|1969.9|1972.1|1966.1|32
1754381400000|2025-08-05 08:10:00|1972.4|1966.4|1975.1|1969.1|1975.9|1969.9|1972.1|1966.1|31
1754381700000|2025-08-05 08:15:00|1974.9|1968.9|1974.4|1968.4|1974.9|1968.9|1972.9|1966.9|37
1754382000000|2025-08-05 08:20:00|1974.1|1968.1|1973.1|1967.1|1975.9|1969.9|1973.1|1967.1|28
1754382300000|2025-08-05 08:25:00|1972.9|1966.9|1970.9|1964.9|1972.9|1966.9|1970.6|1964.6|26
1754382600000|2025-08-05 08:30:00|1970.6|1964.6|1971.1|1965.1|1971.4|1965.4|1969.6|1963.6|21
1754382900000|2025-08-05 08:35:00|1971.4|1965.4|1971.1|1965.1|1971.4|1965.4|1969.9|1963.9|25
1754383200000|2025-08-05 08:40:00|1970.9|1964.9|1971.9|1965.9|1971.9|1965.9|1970.6|1964.6|12
1754383500000|2025-08-05 08:45:00|1971.6|1965.6|1970.1|1964.1|1971.9|1965.9|1970.1|1964.1|14
1754383800000|2025-08-05 08:50:00|1969.9|1963.9|1970.1|1964.1|1971.6|1965.6|1969.6|1963.6|15
1754384100000|2025-08-05 08:55:00|1969.9|1963.9|1971.4|1965.4|1972.1|1966.1|1969.9|1963.9|20
1754384400000|2025-08-05 09:00:00|1971.1|1965.1|1970.6|1964.6|1971.4|1965.4|1969.9|1963.9|33
1754384700000|2025-08-05 09:05:00|1970.9|1964.9|1971.1|1965.1|1971.6|1965.6|1970.6|1964.6|14
1754385000000|2025-08-05 09:10:00|1970.9|1964.9|1971.6|1965.6|1971.9|1965.9|1970.9|1964.9|10
1754385300000|2025-08-05 09:15:00|1971.4|1965.4|1971.6|1965.6|1971.6|1965.6|1971.4|1965.4|4
1754385600000|2025-08-05 09:20:00|1971.4|1965.4|1972.1|1966.1|1972.6|1966.6|1971.4|1965.4|13
1754385900000|2025-08-05 09:25:00|1972.4|1966.4|1971.9|1965.9|1972.4|1966.4|1971.9|1965.9|3
1754386200000|2025-08-05 09:30:00|1971.6|1965.6|1972.1|1966.1|1972.1|1966.1|1971.6|1965.6|3
1754386500000|2025-08-05 09:35:00|1971.9|1965.9|1971.6|1965.6|1972.4|1966.4|1971.6|1965.6|9
1754386800000|2025-08-05 09:40:00|1971.4|1965.4|1970.6|1964.6|1971.4|1965.4|1970.6|1964.6|6
1754387100000|2025-08-05 09:45:00|1970.9|1964.9|1970.9|1964.9|1971.4|1965.4|1970.6|1964.6|15
1754387400000|2025-08-05 09:50:00|1970.6|1964.6|1969.9|1963.9|1970.6|1964.6|1969.9|1963.9|8
1754387700000|2025-08-05 09:55:00|1969.6|1963.6|1969.6|1963.6|1969.6|1963.6|1969.6|1963.6|1
1754388000000|2025-08-05 10:00:00|1969.4|1963.4|1968.6|1962.6|1969.4|1963.4|1968.6|1962.6|6
1754388300000|2025-08-05 10:05:00|1968.9|1962.9|1968.1|1962.1|1969.6|1963.6|1968.1|1962.1|15
1754388600000|2025-08-05 10:10:00|1968.4|1962.4|1967.4|1961.4|1969.1|1963.1|1967.1|1961.1|20
1754388900000|2025-08-05 10:15:00|1967.1|1961.1|1968.6|1962.6|1968.9|1962.9|1967.1|1961.1|15
1754389200000|2025-08-05 10:20:00|1969.1|1963.1|1969.1|1963.1|1969.9|1963.9|1968.1|1962.1|23
1754389500000|2025-08-05 10:25:00|1968.9|1962.9|1968.4|1962.4|1969.4|1963.4|1968.1|1962.1|13
1754389800000|2025-08-05 10:30:00|1968.1|1962.1|1968.1|1962.1|1968.9|1962.9|1967.4|1961.4|15
1754390100000|2025-08-05 10:35:00|1967.9|1961.9|1968.6|1962.6|1968.9|1962.9|1967.6|1961.6|12
1754390400000|2025-08-05 10:40:00|1968.4|1962.4|1969.4|1963.4|1969.6|1963.6|1968.1|1962.1|9
1754390700000|2025-08-05 10:45:00|1969.1|1963.1|1969.6|1963.6|1969.6|1963.6|1969.1|1963.1|3
1754391000000|2025-08-05 10:50:00|1969.4|1963.4|1971.1|1965.1|1971.1|1965.1|1969.1|1963.1|10
1754391300000|2025-08-05 10:55:00|1970.9|1964.9|1969.1|1963.1|1971.1|1965.1|1969.1|1963.1|15
1754391600000|2025-08-05 11:00:00|1968.9|1962.9|1968.9|1962.9|1969.1|1963.1|1968.6|1962.6|5
1754391900000|2025-08-05 11:05:00|1968.6|1962.6|1968.9|1962.9|1969.1|1963.1|1968.4|1962.4|8
1754392200000|2025-08-05 11:10:00|1969.1|1963.1|1969.1|1963.1|1969.6|1963.6|1968.9|1962.9|13
1754392500000|2025-08-05 11:15:00|1968.9|1962.9|1969.6|1963.6|1969.9|1963.9|1968.6|1962.6|7
1754392800000|2025-08-05 11:20:00|1969.4|1963.4|1969.6|1963.6|1969.9|1963.9|1968.9|1962.9|8
1754393100000|2025-08-05 11:25:00|1969.9|1963.9|1969.9|1963.9|1970.4|1964.4|1969.9|1963.9|5
1754393400000|2025-08-05 11:30:00|1969.6|1963.6|1968.9|1962.9|1969.6|1963.6|1968.9|1962.9|6
1754393700000|2025-08-05 11:35:00|1967.9|1961.9|1967.4|1961.4|1968.5|1962.5|1966.9|1960.9|23
1754394000000|2025-08-05 11:40:00|1967.6|1961.6|1967.6|1961.6|1968.1|1962.1|1967.6|1961.6|7
1754394300000|2025-08-05 11:45:00|1967.4|1961.4|1968.4|1962.4|1968.6|1962.6|1967.4|1961.4|7
1754394600000|2025-08-05 11:50:00|1968.1|1962.1|1967.4|1961.4|1968.1|1962.1|1967.1|1961.1|6
1754394900000|2025-08-05 11:55:00|1967.1|1961.1|1967.6|1961.6|1968.1|1962.1|1967.1|1961.1|9
1754395200000|2025-08-05 12:00:00|1967.4|1961.4|1967.1|1961.1|1967.4|1961.4|1966.9|1960.9|8
1754395500000|2025-08-05 12:05:00|1967.4|1961.4|1968.4|1962.4|1968.4|1962.4|1967.4|1961.4|7
1754395800000|2025-08-05 12:10:00|1968.1|1962.1|1967.6|1961.6|1968.4|1962.4|1967.6|1961.6|9
1754396100000|2025-08-05 12:15:00|1967.4|1961.4|1967.6|1961.6|1967.6|1961.6|1967.1|1961.1|6
1754396400000|2025-08-05 12:20:00|1967.9|1961.9|1967.1|1961.1|1967.9|1961.9|1967.1|1961.1|8
1754397000000|2025-08-05 12:30:00|1966.9|1960.9|1966.6|1960.6|1967.1|1961.1|1966.4|1960.4|7
1754397300000|2025-08-05 12:35:00|1966.4|1960.4|1966.6|1960.6|1966.9|1960.9|1966.4|1960.4|4
1754397600000|2025-08-05 12:40:00|1966.9|1960.9|1966.6|1960.6|1966.9|1960.9|1966.6|1960.6|2
1754397900000|2025-08-05 12:45:00|1966.9|1960.9|1966.9|1960.9|1966.9|1960.9|1966.6|1960.6|3
1754398200000|2025-08-05 12:50:00|1967.4|1961.4|1967.1|1961.1|1967.4|1961.4|1966.4|1960.4|16
1754398500000|2025-08-05 12:55:00|1966.9|1960.9|1967.6|1961.6|1968.1|1962.1|1966.6|1960.6|17
1754398800000|2025-08-05 13:00:00|1967.4|1961.4|1966.4|1960.4|1967.6|1961.6|1966.4|1960.4|28
1754399100000|2025-08-05 13:05:00|1966.1|1960.1|1966.1|1960.1|1967.6|1961.6|1965.9|1959.9|27
1754399400000|2025-08-05 13:10:00|1965.9|1959.9|1966.9|1960.9|1966.9|1960.9|1964.9|1958.9|18
1754399700000|2025-08-05 13:15:00|1966.6|1960.6|1966.1|1960.1|1967.1|1961.1|1966.1|1960.1|19
1754400000000|2025-08-05 13:20:00|1966.4|1960.4|1965.1|1959.1|1966.9|1960.9|1965.1|1959.1|12
1754400300000|2025-08-05 13:25:00|1965.6|1959.6|1965.6|1959.6|1966.6|1960.6|1965.6|1959.6|19
1754400600000|2025-08-05 13:30:00|1965.4|1959.4|1965.4|1959.4|1965.6|1959.6|1964.6|1958.6|14
1754400900000|2025-08-05 13:35:00|1965.1|1959.1|1965.6|1959.6|1966.1|1960.1|1964.4|1958.4|23
1754401200000|2025-08-05 13:40:00|1965.9|1959.9|1966.4|1960.4|1967.1|1961.1|1965.9|1959.9|28
1754401500000|2025-08-05 13:45:00|1966.1|1960.1|1965.6|1959.6|1966.6|1960.6|1965.4|1959.4|17
1754401800000|2025-08-05 13:50:00|1965.4|1959.4|1964.6|1958.6|1965.4|1959.4|1964.4|1958.4|10
1754402100000|2025-08-05 13:55:00|1964.4|1958.4|1964.6|1958.6|1964.6|1958.6|1964.4|1958.4|4
1754402400000|2025-08-05 14:00:00|1964.4|1958.4|1964.6|1958.6|1965.9|1959.9|1964.1|1958.1|24
1754402700000|2025-08-05 14:05:00|1964.4|1958.4|1963.9|1957.9|1964.6|1958.6|1963.9|1957.9|9
1754403000000|2025-08-05 14:10:00|1963.6|1957.6|1963.6|1957.6|1963.6|1957.6|1963.4|1957.4|3
1754403300000|2025-08-05 14:15:00|1964.1|1958.1|1965.9|1959.9|1966.1|1960.1|1964.1|1958.1|17
1754403600000|2025-08-05 14:20:00|1965.6|1959.6|1965.1|1959.1|1965.9|1959.9|1965.1|1959.1|6
1754403900000|2025-08-05 14:25:00|1964.9|1958.9|1964.1|1958.1|1965.1|1959.1|1963.9|1957.9|24
1754404200000|2025-08-05 14:30:00|1963.9|1957.9|1964.6|1958.6|1965.1|1959.1|1963.9|1957.9|17
1754404500000|2025-08-05 14:35:00|1964.4|1958.4|1964.9|1958.9|1964.9|1958.9|1963.6|1957.6|10
1754404800000|2025-08-05 14:40:00|1964.6|1958.6|1965.1|1959.1|1965.6|1959.6|1964.4|1958.4|19
1754405100000|2025-08-05 14:45:00|1965.4|1959.4|1964.6|1958.6|1965.6|1959.6|1964.1|1958.1|12
1754405400000|2025-08-05 14:50:00|1964.4|1958.4|1964.6|1958.6|1964.9|1958.9|1964.1|1958.1|9
1754405700000|2025-08-05 14:55:00|1964.9|1958.9|1963.9|1957.9|1964.9|1958.9|1963.9|1957.9|11
1754406000000|2025-08-05 15:00:00|1963.6|1957.6|1964.1|1958.1|1964.6|1958.6|1963.6|1957.6|11
1754406300000|2025-08-05 15:05:00|1964.4|1958.4|1964.1|1958.1|1965.1|1959.1|1963.9|1957.9|14
1754406600000|2025-08-05 15:10:00|1963.9|1957.9|1964.4|1958.4|1964.9|1958.9|1963.6|1957.6|14
1754406900000|2025-08-05 15:15:00|1964.6|1958.6|1965.4|1959.4|1965.4|1959.4|1963.9|1957.9|8
1754407200000|2025-08-05 15:20:00|1965.6|1959.6|1965.1|1959.1|1965.6|1959.6|1965.1|1959.1|3
1754407500000|2025-08-05 15:25:00|1965.4|1959.4|1970|1964|1970.5|1964.5|1965.4|1959.4|48
1754407800000|2025-08-05 15:30:00|1970.1|1964.1|1968.9|1962.9|1970.1|1964.1|1968.8|1962.8|27
1754408100000|2025-08-05 15:35:00|1968.6|1962.6|1968.9|1962.9|1969.1|1963.1|1968.1|1962.1|11
1754408400000|2025-08-05 15:40:00|1969.1|1963.1|1975.3|1969.3|1976.4|1970.4|1969.1|1963.1|55
1754408700000|2025-08-05 15:45:00|1975.5|1969.5|1974.6|1968.6|1978.5|1972.5|1973.6|1967.6|75
1754409000000|2025-08-05 15:50:00|1974.9|1968.9|1977.3|1971.3|1979.4|1973.4|1974.9|1968.9|67
1754409300000|2025-08-05 15:55:00|1977.4|1971.4|1978|1972|1981.5|1975.5|1972.9|1966.9|185
1754409600000|2025-08-05 16:00:00|1977.9|1971.9|1979.6|1973.6|1982|1976|1977.9|1971.9|47
1754409900000|2025-08-05 16:05:00|1979.9|1973.9|1980.4|1974.4|1980.4|1974.4|1978.9|1972.9|8
1754410200000|2025-08-05 16:10:00|1980.6|1974.6|1978.4|1972.4|1980.9|1974.9|1978.4|1972.4|17
1754410500000|2025-08-05 16:15:00|1978.6|1972.6|1982.4|1976.4|1982.4|1976.4|1977.4|1971.4|41
1754410800000|2025-08-05 16:20:00|1982.6|1976.6|1979.9|1973.9|1982.6|1976.6|1979.1|1973.1|22
1754411100000|2025-08-05 16:25:00|1980.1|1974.1|1981.4|1975.4|1981.9|1975.9|1980.1|1974.1|26
1754411400000|2025-08-05 16:30:00|1981.1|1975.1|1979.4|1973.4|1981.4|1975.4|1979.4|1973.4|34
1754411700000|2025-08-05 16:35:00|1979.9|1973.9|1980.9|1974.9|1981.1|1975.1|1979.9|1973.9|5
1754412000000|2025-08-05 16:40:00|1980.6|1974.6|1980.1|1974.1|1980.6|1974.6|1980.1|1974.1|2
1754412300000|2025-08-05 16:45:00|1979.1|1973.1|1979.6|1973.6|1979.6|1973.6|1979.1|1973.1|3
1754412600000|2025-08-05 16:50:00|1979.4|1973.4|1978.9|1972.9|1979.4|1973.4|1978.9|1972.9|3
1754412900000|2025-08-05 16:55:00|1979|1973|1978.9|1972.9|1979.3|1973.3|1977.8|1971.8|18
1754413200000|2025-08-05 17:00:00|1979|1973|1977.8|1971.8|1979|1973|1977.8|1971.8|11
1754413500000|2025-08-05 17:05:00|1977.9|1971.9|1978.4|1972.4|1979|1973|1977.6|1971.6|7
1754413800000|2025-08-05 17:10:00|1978.6|1972.6|1978.3|1972.3|1978.6|1972.6|1978.3|1972.3|3
1754414100000|2025-08-05 17:15:00|1978.5|1972.5|1978.8|1972.8|1978.8|1972.8|1978.3|1972.3|5
1754414400000|2025-08-05 17:20:00|1978.6|1972.6|1978.6|1972.6|1978.8|1972.8|1978.4|1972.4|9
1754414700000|2025-08-05 17:25:00|1978.8|1972.8|1979|1973|1979|1973|1978.8|1972.8|2
1754415000000|2025-08-05 17:30:00|1978.9|1972.9|1979|1973|1979|1973|1978.8|1972.8|7
1754415600000|2025-08-05 17:40:00|1979.1|1973.1|1978.3|1972.3|1979.1|1973.1|1978.3|1972.3|10
1754416200000|2025-08-05 17:50:00|1978.5|1972.5|1978.5|1972.5|1978.5|1972.5|1978.3|1972.3|25
1754416500000|2025-08-05 17:55:00|1978.3|1972.3|1983.8|1965|1983.8|1972.3|1975.5|1962.8|27
1754438400000|2025-08-06 00:00:00|1978.4|1972.4|1978.8|1972.8|1978.9|1972.9|1978.4|1972.4|4
1754438700000|2025-08-06 00:05:00|1978.9|1972.9|1978.8|1972.8|1979|1973|1978.6|1972.6|4
1754439600000|2025-08-06 00:20:00|1979.1|1973.1|1979.8|1973.8|1979.8|1973.8|1979|1973|5
1754439900000|2025-08-06 00:25:00|1980.1|1974.1|1979.9|1973.9|1980.3|1974.3|1979.8|1973.8|8
1754440200000|2025-08-06 00:30:00|1980|1974|1979.8|1973.8|1980|1974|1979.8|1973.8|2
1754440500000|2025-08-06 00:35:00|1979.6|1973.6|1979.1|1973.1|1979.6|1973.6|1979.1|1973.1|4
1754440800000|2025-08-06 00:40:00|1979.3|1973.3|1979.3|1973.3|1979.3|1973.3|1979.3|1973.3|1
1754441700000|2025-08-06 00:55:00|1978.8|1972.8|1979.3|1973.3|1979.3|1973.3|1978.6|1972.6|5
1754442000000|2025-08-06 01:00:00|1979|1973|1982.5|1976.5|1982.8|1976.8|1978.8|1972.8|37
1754442300000|2025-08-06 01:05:00|1982.6|1976.6|1984.6|1978.6|1984.6|1978.6|1982.4|1976.4|28
1754442600000|2025-08-06 01:10:00|1985.5|1979.5|1985.5|1979.5|1986.8|1980.8|1984.5|1978.5|51
1754442900000|2025-08-06 01:15:00|1986|1980|1983.9|1977.9|1986|1980|1983.9|1977.9|15
1754443200000|2025-08-06 01:20:00|1984|1978|1983.5|1977.5|1984.4|1978.4|1983.5|1977.5|8
1754443500000|2025-08-06 01:25:00|1983.8|1977.8|1985.3|1979.3|1985.3|1979.3|1983.5|1977.5|22
1754443800000|2025-08-06 01:30:00|1985.5|1979.5|1984.8|1978.8|1985.8|1979.8|1984|1978|18
1754444100000|2025-08-06 01:35:00|1985.1|1979.1|1986.8|1980.8|1986.8|1980.8|1985|1979|18
1754444400000|2025-08-06 01:40:00|1986.9|1980.9|1987.6|1981.6|1988.1|1982.1|1986.9|1980.9|15
1754444700000|2025-08-06 01:45:00|1987.5|1981.5|1987.3|1981.3|1987.6|1981.6|1986.8|1980.8|8
1754445000000|2025-08-06 01:50:00|1987.5|1981.5|1986.5|1980.5|1987.8|1981.8|1986.5|1980.5|9
1754445300000|2025-08-06 01:55:00|1986.8|1980.8|1987.4|1981.4|1989.3|1983.3|1986.8|1980.8|35
1754445600000|2025-08-06 02:00:00|1987.6|1981.6|1987.4|1981.4|1988|1982|1986.5|1980.5|27
1754445900000|2025-08-06 02:05:00|1987.5|1981.5|1987.5|1981.5|1987.9|1981.9|1987.4|1981.4|8
1754446200000|2025-08-06 02:10:00|1987.3|1981.3|1987.1|1981.1|1987.5|1981.5|1987|1981|18
1754446500000|2025-08-06 02:15:00|1987.3|1981.3|1987.3|1981.3|1987.3|1981.3|1987.3|1981.3|1
1754446800000|2025-08-06 02:20:00|1987|1981|1987.5|1981.5|1987.5|1981.5|1987|1981|3
1754447100000|2025-08-06 02:25:00|1987.3|1981.3|1987.8|1981.8|1987.8|1981.8|1987.3|1981.3|4
1754447400000|2025-08-06 02:30:00|1987.5|1981.5|1987.5|1981.5|1987.8|1981.8|1986.9|1980.9|26
1754447700000|2025-08-06 02:35:00|1987.8|1981.8|1987.6|1981.6|1988|1982|1987.6|1981.6|6
1754448000000|2025-08-06 02:40:00|1987.8|1981.8|1988|1982|1988|1982|1987.5|1981.5|11
1754448300000|2025-08-06 02:45:00|1987.8|1981.8|1988|1982|1988|1982|1987.5|1981.5|10
1754448600000|2025-08-06 02:50:00|1987.8|1981.8|1987.4|1981.4|1987.8|1981.8|1986.9|1980.9|7
1754448900000|2025-08-06 02:55:00|1987.9|1981.9|1986.3|1980.3|1987.9|1981.9|1985.9|1979.9|8
1754449200000|2025-08-06 03:00:00|1986.4|1980.4|1987.3|1981.3|1987.5|1981.5|1986.4|1980.4|7
1754449500000|2025-08-06 03:05:00|1987.1|1981.1|1986.8|1980.8|1987.3|1981.3|1986.8|1980.8|9
1754449800000|2025-08-06 03:10:00|1986.6|1980.6|1986.8|1980.8|1986.8|1980.8|1986.5|1980.5|6
1754450100000|2025-08-06 03:15:00|1986.6|1980.6|1986.9|1980.9|1986.9|1980.9|1986.3|1980.3|8
1754450400000|2025-08-06 03:20:00|1987|1981|1987.5|1981.5|1987.5|1981.5|1987|1981|3
1754450700000|2025-08-06 03:25:00|1987.4|1981.4|1987|1981|1987.4|1981.4|1987|1981|7
1754451000000|2025-08-06 03:30:00|1987.3|1981.3|1986|1980|1987.3|1981.3|1984.9|1978.9|15
1754451300000|2025-08-06 03:35:00|1986.1|1980.1|1986.1|1980.1|1986.1|1980.1|1986.1|1980.1|1
1754451600000|2025-08-06 03:40:00|1986.3|1980.3|1986|1980|1986.3|1980.3|1986|1980|2
1754451900000|2025-08-06 03:45:00|1986.3|1980.3|1986.5|1980.5|1986.5|1980.5|1986.3|1980.3|4
1754454300000|2025-08-06 04:25:00|1986.3|1980.3|1986|1980|1986.3|1980.3|1986|1980|2
1754454600000|2025-08-06 04:30:00|1986.3|1980.3|1986.5|1980.5|1986.6|1980.6|1986.3|1980.3|6
1754454900000|2025-08-06 04:35:00|1986.6|1980.6|1986.5|1980.5|1986.6|1980.6|1986.5|1980.5|2
1754455200000|2025-08-06 04:40:00|1986.6|1980.6|1986.5|1980.5|1986.6|1980.6|1986.5|1980.5|2
1754455800000|2025-08-06 04:50:00|1986.8|1980.8|1987.5|1981.5|1987.5|1981.5|1986.8|1980.8|5
1754456100000|2025-08-06 04:55:00|1987.8|1981.8|1987.6|1981.6|1987.8|1981.8|1987.3|1981.3|17
1754456400000|2025-08-06 05:00:00|1987.8|1981.8|1987|1981|1988|1982|1986.5|1980.5|20
1754456700000|2025-08-06 05:05:00|1987.1|1981.1|1986.8|1980.8|1987.5|1981.5|1986.8|1980.8|13
1754457000000|2025-08-06 05:10:00|1986.3|1980.3|1986.9|1980.9|1987|1981|1986.3|1980.3|11
1754457300000|2025-08-06 05:15:00|1987|1981|1986.5|1980.5|1987.1|1981.1|1986.5|1980.5|26
1754457600000|2025-08-06 05:20:00|1986.8|1980.8|1987.4|1981.4|1987.6|1981.6|1986.8|1980.8|19
1754457900000|2025-08-06 05:25:00|1987.5|1981.5|1987.5|1981.5|1987.6|1981.6|1987.3|1981.3|13
1754458200000|2025-08-06 05:30:00|1987.8|1981.8|1988.3|1982.3|1988.5|1982.5|1987.1|1981.1|25
1754458500000|2025-08-06 05:35:00|1988.5|1982.5|1987.3|1981.3|1988.5|1982.5|1986|1980|32
1754458800000|2025-08-06 05:40:00|1987.5|1981.5|1988|1982|1988|1982|1987.4|1981.4|11
1754459100000|2025-08-06 05:45:00|1988.3|1982.3|1988.8|1982.8|1988.9|1982.9|1988|1982|19
1754459400000|2025-08-06 05:50:00|1988.9|1982.9|1988.5|1982.5|1989|1983|1988.3|1982.3|33
1754459700000|2025-08-06 05:55:00|1988.8|1982.8|1988.1|1982.1|1988.8|1982.8|1987.9|1981.9|22
1754460000000|2025-08-06 06:00:00|1988.5|1982.5|1989.3|1983.3|1989.3|1983.3|1987.6|1981.6|27
1754460300000|2025-08-06 06:05:00|1989.5|1983.5|1989.5|1983.5|1989.6|1983.6|1989.5|1983.5|3
1754460600000|2025-08-06 06:10:00|1989.3|1983.3|1989.4|1983.4|1989.8|1983.8|1989.3|1983.3|10
1754460900000|2025-08-06 06:15:00|1989.3|1983.3|1989.3|1983.3|1989.3|1983.3|1989.1|1983.1|5
1754461200000|2025-08-06 06:20:00|1988.8|1982.8|1988.8|1982.8|1989.3|1983.3|1988.8|1982.8|5
1754461500000|2025-08-06 06:25:00|1988.6|1982.6|1988.5|1982.5|1988.6|1982.6|1987.9|1981.9|10
1754461800000|2025-08-06 06:30:00|1987.9|1981.9|1988.9|1982.9|1988.9|1982.9|1987.4|1981.4|22
1754462100000|2025-08-06 06:35:00|1988.8|1982.8|1988.8|1982.8|1988.8|1982.8|1988.4|1982.4|7
1754462400000|2025-08-06 06:40:00|1989.3|1983.3|1989.3|1983.3|1989.8|1983.8|1989.3|1983.3|12
1754462700000|2025-08-06 06:45:00|1989.5|1983.5|1988.8|1982.8|1989.5|1983.5|1988.4|1982.4|12
1754463000000|2025-08-06 06:50:00|1989|1983|1989.6|1983.6|1989.6|1983.6|1989|1983|5
1754463300000|2025-08-06 06:55:00|1989.1|1983.1|1989.6|1983.6|1989.6|1983.6|1989.1|1983.1|8
1754463600000|2025-08-06 07:00:00|1990|1984|1994.1|1988.1|1994.9|1988.9|1990|1984|74
1754463900000|2025-08-06 07:05:00|1994.4|1988.4|1993.8|1987.8|1995.6|1989.6|1993.5|1987.5|65
1754464200000|2025-08-06 07:10:00|1994|1988|1994.9|1988.9|1995.9|1989.9|1994|1988|40
1754464500000|2025-08-06 07:15:00|1995.1|1989.1|1997.4|1991.4|1998.6|1992.6|1994.4|1988.4|76
1754464800000|2025-08-06 07:20:00|1997.5|1991.5|1999.1|1993.1|1999.4|1993.4|1997.5|1991.5|40
1754465100000|2025-08-06 07:25:00|1999.4|1993.4|1999.4|1993.4|1999.9|1993.9|1998.9|1992.9|30
1754465400000|2025-08-06 07:30:00|1999.6|1993.6|1999.8|1993.8|2001.9|1995.9|1999.1|1993.1|62
1754465700000|2025-08-06 07:35:00|2000|1994|1999.4|1993.4|2001.1|1995.1|1999.4|1993.4|33
1754466000000|2025-08-06 07:40:00|1999.6|1993.6|1999.3|1993.3|2000.4|1994.4|1998.5|1992.5|45
1754466300000|2025-08-06 07:45:00|1999.4|1993.4|2000.9|1994.9|2000.9|1994.9|1998|1992|55
1754466600000|2025-08-06 07:50:00|2001.1|1995.1|2000.6|1994.6|2001.6|1995.6|1999.9|1993.9|45
1754466900000|2025-08-06 07:55:00|2001.1|1995.1|2000.1|1994.1|2001.1|1995.1|1999.1|1993.1|13
1754467200000|2025-08-06 08:00:00|1999.9|1993.9|2004.1|1998.1|2004.4|1998.4|1998.9|1992.9|65
1754467500000|2025-08-06 08:05:00|2004.4|1998.4|2003.1|1997.1|2005.1|1999.1|2003.1|1997.1|22
1754467800000|2025-08-06 08:10:00|2002.6|1996.6|2002.4|1996.4|2002.6|1996.6|2001.6|1995.6|19
1754468100000|2025-08-06 08:15:00|2002.6|1996.6|2002.6|1996.6|2003.6|1997.6|2002.4|1996.4|19
1754468400000|2025-08-06 08:20:00|2002.4|1996.4|2000.9|1994.9|2002.4|1996.4|1999.9|1993.9|34
1754468700000|2025-08-06 08:25:00|2001.1|1995.1|2001.4|1995.4|2001.6|1995.6|2000.9|1994.9|14
1754469000000|2025-08-06 08:30:00|2000.9|1994.9|2000.6|1994.6|2000.9|1994.9|2000.1|1994.1|9
1754469300000|2025-08-06 08:35:00|2000.9|1994.9|1999.1|1993.1|2000.9|1994.9|1999.1|1993.1|15
1754469600000|2025-08-06 08:40:00|1998.9|1992.9|2000.6|1994.6|2000.9|1994.9|1998.9|1992.9|26
1754469900000|2025-08-06 08:45:00|2000.9|1994.9|2000.9|1994.9|2001.6|1995.6|2000.4|1994.4|13
1754470200000|2025-08-06 08:50:00|2001.1|1995.1|2000.1|1994.1|2001.1|1995.1|1999.9|1993.9|13
1754470500000|2025-08-06 08:55:00|1999.9|1993.9|1999.4|1993.4|1999.9|1993.9|1999.4|1993.4|15
1754470800000|2025-08-06 09:00:00|1999.1|1993.1|1997.4|1991.4|1999.1|1993.1|1997.4|1991.4|22
1754471100000|2025-08-06 09:05:00|1997.6|1991.6|1997.1|1991.1|1997.9|1991.9|1996.4|1990.4|18
1754471400000|2025-08-06 09:10:00|1997.4|1991.4|1996.9|1990.9|1997.6|1991.6|1996.1|1990.1|23
1754471700000|2025-08-06 09:15:00|1996.6|1990.6|1997.6|1991.6|1998.6|1992.6|1996.4|1990.4|19
1754472000000|2025-08-06 09:20:00|1997.9|1991.9|1996.9|1990.9|1997.9|1991.9|1996.9|1990.9|9
1754472300000|2025-08-06 09:25:00|1997.1|1991.1|1996.4|1990.4|1997.1|1991.1|1995.6|1989.6|14
1754472600000|2025-08-06 09:30:00|1996.1|1990.1|1996.4|1990.4|1997.6|1991.6|1996.1|1990.1|21
1754472900000|2025-08-06 09:35:00|1996.1|1990.1|1995.9|1989.9|1996.1|1990.1|1995.9|1989.9|2
1754473200000|2025-08-06 09:40:00|1996.1|1990.1|1997.1|1991.1|1997.4|1991.4|1996.1|1990.1|13
1754473500000|2025-08-06 09:45:00|1997.4|1991.4|1996.9|1990.9|1997.6|1991.6|1996.9|1990.9|10
1754473800000|2025-08-06 09:50:00|1996.6|1990.6|1997.1|1991.1|1997.1|1991.1|1996.6|1990.6|5
1754474100000|2025-08-06 09:55:00|1996.6|1990.6|1995.6|1989.6|1997.1|1991.1|1995.6|1989.6|13
1754474400000|2025-08-06 10:00:00|1996.1|1990.1|1996.1|1990.1|1996.9|1990.9|1995.9|1989.9|11
1754474700000|2025-08-06 10:05:00|1996.4|1990.4|1995.4|1989.4|1996.9|1990.9|1994.9|1988.9|36
1754475000000|2025-08-06 10:10:00|1995.1|1989.1|1996.6|1990.6|1996.6|1990.6|1994.4|1988.4|22
1754475300000|2025-08-06 10:15:00|1996.4|1990.4|1995.6|1989.6|1997.9|1991.9|1995.6|1989.6|37
1754475600000|2025-08-06 10:20:00|1995.4|1989.4|1994.4|1988.4|1995.9|1989.9|1994.4|1988.4|37
1754475900000|2025-08-06 10:25:00|1994.6|1988.6|1995.1|1989.1|1995.6|1989.6|1993.4|1987.4|26
1754476200000|2025-08-06 10:30:00|1995.4|1989.4|1996.6|1990.6|1996.6|1990.6|1995.1|1989.1|16
1754476500000|2025-08-06 10:35:00|1996.4|1990.4|1996.5|1990.5|1997.4|1991.4|1996|1990|21
1754476800000|2025-08-06 10:40:00|1996.4|1990.4|1997.1|1991.1|1997.1|1991.1|1995.9|1989.9|10
1754477100000|2025-08-06 10:45:00|1996.9|1990.9|1996.6|1990.6|1997.4|1991.4|1996.4|1990.4|24
1754477400000|2025-08-06 10:50:00|1996.9|1990.9|1995.6|1989.6|1997.1|1991.1|1995.6|1989.6|14
1754477700000|2025-08-06 10:55:00|1996.1|1990.1|1995.9|1989.9|1996.4|1990.4|1995.4|1989.4|17
1754478000000|2025-08-06 11:00:00|1996.1|1990.1|1995.1|1989.1|1996.1|1990.1|1995.1|1989.1|9
1754478300000|2025-08-06 11:05:00|1994.9|1988.9|1993.6|1987.6|1995.4|1989.4|1992.1|1986.1|39
1754478600000|2025-08-06 11:10:00|1993.9|1987.9|1994.6|1988.6|1994.6|1988.6|1993.6|1987.6|10
1754478900000|2025-08-06 11:15:00|1994.4|1988.4|1993.6|1987.6|1994.6|1988.6|1992.6|1986.6|10
1754479200000|2025-08-06 11:20:00|1993.9|1987.9|1992.9|1986.9|1994.4|1988.4|1992.9|1986.9|15
1754479500000|2025-08-06 11:25:00|1993.1|1987.1|1994.6|1988.6|1994.6|1988.6|1992.9|1986.9|10
1754479800000|2025-08-06 11:30:00|1994.4|1988.4|1993.6|1987.6|1994.4|1988.4|1992.9|1986.9|21
1754480100000|2025-08-06 11:35:00|1993.9|1987.9|1993.6|1987.6|1993.9|1987.9|1992.6|1986.6|13
1754480400000|2025-08-06 11:40:00|1993.9|1987.9|1994.4|1988.4|1994.9|1988.9|1993.9|1987.9|17
1754480700000|2025-08-06 11:45:00|1994.6|1988.6|1995.6|1989.6|1995.6|1989.6|1994.4|1988.4|17
1754481000000|2025-08-06 11:50:00|1995.9|1989.9|1996.9|1990.9|1997.1|1991.1|1995.9|1989.9|30
1754481300000|2025-08-06 11:55:00|1997.1|1991.1|1996.6|1990.6|1997.1|1991.1|1995.9|1989.9|19
1754481600000|2025-08-06 12:00:00|1996.4|1990.4|1996.6|1990.6|1996.9|1990.9|1996.4|1990.4|8
1754481900000|2025-08-06 12:05:00|1996.9|1990.9|1997.4|1991.4|1997.4|1991.4|1996.9|1990.9|5
1754482200000|2025-08-06 12:10:00|1996.9|1990.9|1996.4|1990.4|1996.9|1990.9|1996.4|1990.4|5
1754482500000|2025-08-06 12:15:00|1996.6|1990.6|1997.4|1991.4|1997.4|1991.4|1995.9|1989.9|21
1754482800000|2025-08-06 12:20:00|1997.1|1991.1|1997.6|1991.6|1997.6|1991.6|1997.1|1991.1|5
1754483100000|2025-08-06 12:25:00|1997.9|1991.9|1998.9|1992.9|1999.1|1993.1|1997.9|1991.9|12
1754483400000|2025-08-06 12:30:00|1998.6|1992.6|1998.9|1992.9|1999.1|1993.1|1998.1|1992.1|9
1754483700000|2025-08-06 12:35:00|1998.6|1992.6|1998.1|1992.1|1998.6|1992.6|1997.9|1991.9|5
1754484000000|2025-08-06 12:40:00|1998.4|1992.4|1998.9|1992.9|1999.6|1993.6|1998.4|1992.4|15
1754484300000|2025-08-06 12:45:00|1999.1|1993.1|1999.1|1993.1|1999.4|1993.4|1998.9|1992.9|5
1754484600000|2025-08-06 12:50:00|1999.6|1993.6|1999.9|1993.9|2001.1|1995.1|1999.6|1993.6|11
1754484900000|2025-08-06 12:55:00|2000.1|1994.1|1999.9|1993.9|2000.1|1994.1|1998.9|1992.9|23
1754485200000|2025-08-06 13:00:00|1999.6|1993.6|1998.9|1992.9|2000.1|1994.1|1997.8|1991.8|91
1754485500000|2025-08-06 13:05:00|1998.6|1992.6|1998.9|1992.9|2000.1|1994.1|1998.6|1992.6|32
1754485800000|2025-08-06 13:10:00|1998.6|1992.6|1999.1|1993.1|1999.4|1993.4|1998.4|1992.4|33
1754486100000|2025-08-06 13:15:00|1999.4|1993.4|1999.1|1993.1|1999.9|1993.9|1998.9|1992.9|24
1754486400000|2025-08-06 13:20:00|1999.4|1993.4|2001.1|1995.1|2001.6|1995.6|1999.1|1993.1|31
1754486700000|2025-08-06 13:25:00|2000.9|1994.9|2000.4|1994.4|2001.4|1995.4|2000.4|1994.4|15
1754487000000|2025-08-06 13:30:00|2000.1|1994.1|1998.9|1992.9|2000.1|1994.1|1998.1|1992.1|25
1754487300000|2025-08-06 13:35:00|1998.6|1992.6|1997.4|1991.4|1998.6|1992.6|1997.4|1991.4|42
1754487600000|2025-08-06 13:40:00|1997.1|1991.1|1997.1|1991.1|1997.4|1991.4|1996.6|1990.6|25
1754487900000|2025-08-06 13:45:00|1997.4|1991.4|1998.1|1992.1|1998.4|1992.4|1997.4|1991.4|17
1754488200000|2025-08-06 13:50:00|1998.4|1992.4|1998.9|1992.9|1998.9|1992.9|1997.9|1991.9|9
1754488500000|2025-08-06 13:55:00|1999.1|1993.1|1997.4|1991.4|1999.4|1993.4|1997.4|1991.4|21
1754488800000|2025-08-06 14:00:00|1997.6|1991.6|1996.4|1990.4|1997.6|1991.6|1996.1|1990.1|23
1754489100000|2025-08-06 14:05:00|1996.6|1990.6|1995.1|1989.1|1997.1|1991.1|1995|1989|42
1754489400000|2025-08-06 14:10:00|1995.4|1989.4|1994.9|1988.9|1995.4|1989.4|1994.6|1988.6|16
1754489700000|2025-08-06 14:15:00|1994.6|1988.6|1994.1|1988.1|1994.6|1988.6|1993.6|1987.6|25
1754490000000|2025-08-06 14:20:00|1994.4|1988.4|1993.4|1987.4|1994.4|1988.4|1993.1|1987.1|11
1754490300000|2025-08-06 14:25:00|1993.6|1987.6|1994.1|1988.1|1994.4|1988.4|1993.6|1987.6|10
1754490600000|2025-08-06 14:30:00|1994.4|1988.4|1994.1|1988.1|1994.4|1988.4|1993.4|1987.4|10
1754490900000|2025-08-06 14:35:00|1994.4|1988.4|1995.6|1989.6|1995.6|1989.6|1994.1|1988.1|8
1754491200000|2025-08-06 14:40:00|1995.9|1989.9|1994.9|1988.9|1995.9|1989.9|1994.6|1988.6|12
1754491500000|2025-08-06 14:45:00|1995.1|1989.1|1995.4|1989.4|1995.6|1989.6|1994.9|1988.9|8
1754491800000|2025-08-06 14:50:00|1994.9|1988.9|1995.1|1989.1|1995.1|1989.1|1994.9|1988.9|2
1754492100000|2025-08-06 14:55:00|1994.9|1988.9|1995.9|1989.9|1996.1|1990.1|1994.6|1988.6|8
1754492400000|2025-08-06 15:00:00|1995.6|1989.6|1993.4|1987.4|1995.6|1989.6|1992.9|1986.9|37
1754492700000|2025-08-06 15:05:00|1993.6|1987.6|1993.1|1987.1|1993.6|1987.6|1992.4|1986.4|16
1754493000000|2025-08-06 15:10:00|1993.6|1987.6|1992.9|1986.9|1993.6|1987.6|1992.6|1986.6|16
1754493300000|2025-08-06 15:15:00|1993.1|1987.1|1992.6|1986.6|1993.9|1987.9|1992.4|1986.4|28
1754493600000|2025-08-06 15:20:00|1992.9|1986.9|1992.6|1986.6|1992.9|1986.9|1992.4|1986.4|6
1754493900000|2025-08-06 15:25:00|1992.4|1986.4|1992.4|1986.4|1993.1|1987.1|1992.4|1986.4|11
1754494200000|2025-08-06 15:30:00|1992.6|1986.6|1991.9|1985.9|1992.6|1986.6|1991.9|1985.9|12
1754494500000|2025-08-06 15:35:00|1991.6|1985.6|1991.9|1985.9|1992.4|1986.4|1991.6|1985.6|8
1754494800000|2025-08-06 15:40:00|1991.6|1985.6|1993.9|1987.9|1994.6|1988.6|1991.6|1985.6|21
1754495100000|2025-08-06 15:45:00|1994.1|1988.1|1993.9|1987.9|1995.6|1989.6|1993.4|1987.4|27
1754495400000|2025-08-06 15:50:00|1994.1|1988.1|1993.6|1987.6|1995.6|1989.6|1993.4|1987.4|36
1754495700000|2025-08-06 15:55:00|1994.1|1988.1|1998.5|1992.5|1999.8|1993.8|1993.9|1987.9|115
1754496000000|2025-08-06 16:00:00|1998.6|1992.6|1996.6|1990.6|1998.8|1992.8|1995.6|1989.6|21
1754496300000|2025-08-06 16:05:00|1996.9|1990.9|1999.6|1993.6|1999.6|1993.6|1996.9|1990.9|22
1754496600000|2025-08-06 16:10:00|1999.9|1993.9|1999.9|1993.9|1999.9|1993.9|1999.4|1993.4|9
1754496900000|2025-08-06 16:15:00|2000.1|1994.1|2001.6|1995.6|2001.6|1995.6|1999.9|1993.9|18
1754497200000|2025-08-06 16:20:00|2001.4|1995.4|2000.9|1994.9|2001.6|1995.6|2000.9|1994.9|7
1754497500000|2025-08-06 16:25:00|2000.6|1994.6|2000.6|1994.6|2000.9|1994.9|1999.9|1993.9|10
1754497800000|2025-08-06 16:30:00|2000.4|1994.4|2000.4|1994.4|2000.6|1994.6|2000.4|1994.4|5
1754498100000|2025-08-06 16:35:00|2000.1|1994.1|1999.9|1993.9|2000.1|1994.1|1999.9|1993.9|2
1754498400000|2025-08-06 16:40:00|2000.1|1994.1|1999.6|1993.6|2000.4|1994.4|1999.6|1993.6|17
1754498700000|2025-08-06 16:45:00|1999.4|1993.4|2000.6|1994.6|2000.6|1994.6|1999.4|1993.4|6
1754499000000|2025-08-06 16:50:00|2000.4|1994.4|2000.9|1994.9|2001.6|1995.6|2000.4|1994.4|11
1754499300000|2025-08-06 16:55:00|2002.1|1996.1|2000.3|1994.3|2002.1|1996.1|1999.9|1993.9|22
1754499600000|2025-08-06 17:00:00|2000|1994|2000|1994|2000.9|1994.9|2000|1994|8
1754499900000|2025-08-06 17:05:00|2000.3|1994.3|2000|1994|2000.4|1994.4|2000|1994|13
1754500200000|2025-08-06 17:10:00|2000.1|1994.1|1999.3|1993.3|2000.1|1994.1|1999.1|1993.1|13
1754500500000|2025-08-06 17:15:00|1998.9|1992.9|1998.9|1992.9|1999.3|1993.3|1998.9|1992.9|21
1754500800000|2025-08-06 17:20:00|1999.1|1993.1|1999.8|1993.8|1999.8|1993.8|1998.9|1992.9|10
1754501100000|2025-08-06 17:25:00|1999.4|1993.4|1998.9|1992.9|1999.4|1993.4|1998.9|1992.9|3
1754501400000|2025-08-06 17:30:00|1999.1|1993.1|1998.9|1992.9|1999.1|1993.1|1998.9|1992.9|4
1754501700000|2025-08-06 17:35:00|1999.1|1993.1|1998.9|1992.9|1999.1|1993.1|1998.9|1992.9|6
1754502000000|2025-08-06 17:40:00|1999.1|1993.1|1998.9|1992.9|1999.1|1993.1|1998.9|1992.9|8
1754502300000|2025-08-06 17:45:00|1999.1|1993.1|1999.4|1993.4|1999.8|1993.8|1999.1|1993.1|6
1754502600000|2025-08-06 17:50:00|1999.3|1993.3|1999.9|1993.9|2000.3|1994.3|1999.3|1993.3|11
1754502900000|2025-08-06 17:55:00|1999.6|1993.6|2006.3|1987.5|2006.3|1993.6|1999.6|1987.3|3
1754524800000|2025-08-07 00:00:00|1999.9|1993.9|2001.4|1995.4|2001.4|1995.4|1999.9|1993.9|7
1754525100000|2025-08-07 00:05:00|2001.1|1995.1|2000.5|1994.5|2001.1|1995.1|2000.4|1994.4|6
1754525400000|2025-08-07 00:10:00|2000.8|1994.8|2000.5|1994.5|2001|1995|2000.5|1994.5|14
1754526300000|2025-08-07 00:25:00|2000.8|1994.8|2000.5|1994.5|2000.8|1994.8|2000.5|1994.5|2
1754526900000|2025-08-07 00:35:00|2000.8|1994.8|2001|1995|2001|1995|2000.8|1994.8|6
1754528400000|2025-08-07 01:00:00|2000.8|1994.8|2004|1998|2004|1998|2000.5|1994.5|24
1754528700000|2025-08-07 01:05:00|2004.1|1998.1|2004|1998|2004.5|1998.5|2003.3|1997.3|19
1754529000000|2025-08-07 01:10:00|2004.3|1998.3|2002.9|1996.9|2004.5|1998.5|2002.9|1996.9|17
1754529300000|2025-08-07 01:15:00|2002.6|1996.6|2003.4|1997.4|2003.6|1997.6|2002.1|1996.1|17
1754529600000|2025-08-07 01:20:00|2003.5|1997.5|2002.3|1996.3|2003.5|1997.5|2002|1996|39
1754529900000|2025-08-07 01:25:00|2002.5|1996.5|2002.6|1996.6|2003|1997|2002.3|1996.3|16
1754530200000|2025-08-07 01:30:00|2003|1997|2003.8|1997.8|2004.5|1998.5|2003|1997|12
1754530500000|2025-08-07 01:35:00|2004|1998|2004.3|1998.3|2004.5|1998.5|2003.8|1997.8|25
1754530800000|2025-08-07 01:40:00|2004.5|1998.5|2005|1999|2005.3|1999.3|2004.3|1998.3|22
1754531100000|2025-08-07 01:45:00|2005.1|1999.1|2005.5|1999.5|2005.5|1999.5|2005|1999|18
1754531400000|2025-08-07 01:50:00|2005.8|1999.8|2004.8|1998.8|2005.8|1999.8|2004.8|1998.8|6
1754531700000|2025-08-07 01:55:00|2004.6|1998.6|2004.5|1998.5|2004.6|1998.6|2003.5|1997.5|15
1754532000000|2025-08-07 02:00:00|2004.8|1998.8|2004|1998|2005.5|1999.5|2003.8|1997.8|32
1754532300000|2025-08-07 02:05:00|2003.8|1997.8|2004.9|1998.9|2005.5|1999.5|2003.3|1997.3|34
1754532600000|2025-08-07 02:10:00|2004.8|1998.8|2003.3|1997.3|2004.9|1998.9|2003.3|1997.3|31
1754532900000|2025-08-07 02:15:00|2003.5|1997.5|2004|1998|2004|1998|2003.5|1997.5|13
1754533200000|2025-08-07 02:20:00|2004.3|1998.3|2004.5|1998.5|2004.5|1998.5|2004.3|1998.3|4
1754533500000|2025-08-07 02:25:00|2004.4|1998.4|2003.3|1997.3|2004.5|1998.5|2003.3|1997.3|7
1754533800000|2025-08-07 02:30:00|2003|1997|2003.3|1997.3|2004.3|1998.3|2002.8|1996.8|39
1754534100000|2025-08-07 02:35:00|2003.8|1997.8|2004|1998|2004|1998|2003.8|1997.8|4
1754534400000|2025-08-07 02:40:00|2003.8|1997.8|2001.9|1995.9|2003.8|1997.8|2001.9|1995.9|15
1754534700000|2025-08-07 02:45:00|2002|1996|2003.4|1997.4|2003.4|1997.4|2001.1|1995.1|18
1754535000000|2025-08-07 02:50:00|2003.5|1997.5|2005|1999|2005|1999|2003.5|1997.5|7
1754535300000|2025-08-07 02:55:00|2005.3|1999.3|2005.3|1999.3|2005.5|1999.5|2005.1|1999.1|7
1754535600000|2025-08-07 03:00:00|2005.1|1999.1|2004.5|1998.5|2005.1|1999.1|2004.5|1998.5|5
1754535900000|2025-08-07 03:05:00|2004.4|1998.4|2005.3|1999.3|2005.3|1999.3|2004.4|1998.4|4
1754536200000|2025-08-07 03:10:00|2005.1|1999.1|2005.3|1999.3|2005.3|1999.3|2005|1999|7
1754536500000|2025-08-07 03:15:00|2005.1|1999.1|2003.5|1997.5|2005.3|1999.3|2003.4|1997.4|18
1754536800000|2025-08-07 03:20:00|2003.6|1997.6|2004|1998|2004.8|1998.8|2003.6|1997.6|17
1754537100000|2025-08-07 03:25:00|2003.8|1997.8|2003.8|1997.8|2004|1998|2003.5|1997.5|6
1754537400000|2025-08-07 03:30:00|2004|1998|2003.5|1997.5|2004.1|1998.1|2003.5|1997.5|7
1754538000000|2025-08-07 03:40:00|2003.8|1997.8|2004|1998|2004|1998|2003.8|1997.8|2
1754538600000|2025-08-07 03:50:00|2004.3|1998.3|2004.5|1998.5|2004.5|1998.5|2004.3|1998.3|2
1754538900000|2025-08-07 03:55:00|2004.8|1998.8|2004.8|1998.8|2004.8|1998.8|2004.8|1998.8|1
1754539200000|2025-08-07 04:00:00|2005|1999|2005|1999|2005|1999|2005|1999|1
1754540100000|2025-08-07 04:15:00|2004.9|1998.9|2004.1|1998.1|2004.9|1998.9|2003.6|1997.6|6
1754540400000|2025-08-07 04:20:00|2004.3|1998.3|2004.8|1998.8|2004.9|1998.9|2004.3|1998.3|5
1754541000000|2025-08-07 04:30:00|2005|1999|2005|1999|2005|1999|2004.9|1998.9|3
1754541900000|2025-08-07 04:45:00|2004.8|1998.8|2004.1|1998.1|2005|1999|2004|1998|5
1754542200000|2025-08-07 04:50:00|2004.3|1998.3|2004.3|1998.3|2004.3|1998.3|2004.3|1998.3|1
1754542500000|2025-08-07 04:55:00|2004.5|1998.5|2004.4|1998.4|2004.5|1998.5|2004.4|1998.4|4
1754542800000|2025-08-07 05:00:00|2004.8|1998.8|2005.5|1999.5|2005.5|1999.5|2004.3|1998.3|14
1754543100000|2025-08-07 05:05:00|2005.8|1999.8|2005.5|1999.5|2005.8|1999.8|2005.3|1999.3|6
1754543400000|2025-08-07 05:10:00|2005.4|1999.4|2005|1999|2005.5|1999.5|2004.8|1998.8|8
1754543700000|2025-08-07 05:15:00|2004.8|1998.8|2004.8|1998.8|2004.8|1998.8|2004.5|1998.5|3
1754544600000|2025-08-07 05:30:00|2005|1999|2005|1999|2005.5|1999.5|2004.9|1998.9|9
1754544900000|2025-08-07 05:35:00|2004.8|1998.8|2005.5|1999.5|2005.5|1999.5|2004.8|1998.8|6
1754545200000|2025-08-07 05:40:00|2005.4|1999.4|2004|1998|2005.4|1999.4|2004|1998|9
1754545500000|2025-08-07 05:45:00|2003.9|1997.9|2002|1996|2004|1998|2001.6|1995.6|16
1754545800000|2025-08-07 05:50:00|2002.1|1996.1|2001.1|1995.1|2002.4|1996.4|2001.1|1995.1|14
1754546100000|2025-08-07 05:55:00|2001.4|1995.4|2001.8|1995.8|2001.9|1995.9|2000.8|1994.8|19
1754546400000|2025-08-07 06:00:00|2001.9|1995.9|2002.9|1996.9|2003.8|1997.8|2001.9|1995.9|16
1754546700000|2025-08-07 06:05:00|2003|1997|2004.5|1998.5|2004.5|1998.5|2002.4|1996.4|28
1754547000000|2025-08-07 06:10:00|2004.8|1998.8|2004|1998|2005.1|1999.1|2004|1998|11
1754547300000|2025-08-07 06:15:00|2004.3|1998.3|2004.6|1998.6|2004.9|1998.9|2004.3|1998.3|12
1754547600000|2025-08-07 06:20:00|2004.9|1998.9|2004.8|1998.8|2005|1999|2004.3|1998.3|13
1754547900000|2025-08-07 06:25:00|2004.5|1998.5|2004.3|1998.3|2005|1999|2004.3|1998.3|16
1754548200000|2025-08-07 06:30:00|2004|1998|2005|1999|2005.1|1999.1|2004|1998|47
1754548500000|2025-08-07 06:35:00|2004.5|1998.5|2005.5|1999.5|2006.1|2000.1|2004.5|1998.5|18
1754548800000|2025-08-07 06:40:00|2005.6|1999.6|2006.5|2000.5|2007.5|2001.5|2005.6|1999.6|46
1754549100000|2025-08-07 06:45:00|2006.8|2000.8|2006.5|2000.5|2006.8|2000.8|2006.3|2000.3|16
1754549400000|2025-08-07 06:50:00|2006.3|2000.3|2006.8|2000.8|2007.3|2001.3|2006.3|2000.3|10
1754549700000|2025-08-07 06:55:00|2006.9|2000.9|2007.8|2001.8|2008.3|2002.3|2006.4|2000.4|26
1754550000000|2025-08-07 07:00:00|2008|2002|2010.8|2004.8|2011.6|2005.6|2008|2002|42
1754550300000|2025-08-07 07:05:00|2010.4|2004.4|2010.9|2004.9|2011.1|2005.1|2010.1|2004.1|17
1754550600000|2025-08-07 07:10:00|2010.6|2004.6|2011.6|2005.6|2011.6|2005.6|2010.4|2004.4|11
1754550900000|2025-08-07 07:15:00|2011.9|2005.9|2009.6|2003.6|2012.4|2006.4|2009.6|2003.6|23
1754551200000|2025-08-07 07:20:00|2009.9|2003.9|2009.8|2003.8|2010.8|2004.8|2008.9|2002.9|50
1754551500000|2025-08-07 07:25:00|2009.9|2003.9|2010.6|2004.6|2010.6|2004.6|2009.9|2003.9|7
1754551800000|2025-08-07 07:30:00|2010.4|2004.4|2008|2002|2010.4|2004.4|2007|2001|36
1754552100000|2025-08-07 07:35:00|2008.1|2002.1|2009.1|2003.1|2010.1|2004.1|2008.1|2002.1|23
1754552400000|2025-08-07 07:40:00|2009.4|2003.4|2008.1|2002.1|2009.4|2003.4|2007.4|2001.4|23
1754552700000|2025-08-07 07:45:00|2008.4|2002.4|2007.6|2001.6|2008.6|2002.6|2007.6|2001.6|18
1754553000000|2025-08-07 07:50:00|2007.9|2001.9|2008.1|2002.1|2008.4|2002.4|2007.6|2001.6|10
1754553300000|2025-08-07 07:55:00|2007.9|2001.9|2007.6|2001.6|2008.1|2002.1|2007.6|2001.6|7
1754553600000|2025-08-07 08:00:00|2007.9|2001.9|2012|2006|2012.5|2006.5|2007.9|2001.9|67
1754553900000|2025-08-07 08:05:00|2012.5|2006.5|2011.9|2005.9|2013.6|2007.6|2011.1|2005.1|56
1754554200000|2025-08-07 08:10:00|2012.1|2006.1|2012.4|2006.4|2012.6|2006.6|2012.1|2006.1|12
1754554500000|2025-08-07 08:15:00|2012.1|2006.1|2010.9|2004.9|2012.1|2006.1|2010.9|2004.9|13
1754554800000|2025-08-07 08:20:00|2010.6|2004.6|2009.6|2003.6|2010.9|2004.9|2008.9|2002.9|30
1754555100000|2025-08-07 08:25:00|2009.4|2003.4|2009.6|2003.6|2009.6|2003.6|2008.6|2002.6|13
1754555400000|2025-08-07 08:30:00|2009.9|2003.9|2009.9|2003.9|2010.1|2004.1|2009.4|2003.4|9
1754555700000|2025-08-07 08:35:00|2009.4|2003.4|2009.6|2003.6|2009.6|2003.6|2009.4|2003.4|4
1754556000000|2025-08-07 08:40:00|2009.9|2003.9|2010.1|2004.1|2010.4|2004.4|2009.9|2003.9|6
1754556300000|2025-08-07 08:45:00|2010.4|2004.4|2010.6|2004.6|2010.6|2004.6|2010.1|2004.1|6
1754556600000|2025-08-07 08:50:00|2010.4|2004.4|2010.6|2004.6|2010.6|2004.6|2010.1|2004.1|4
1754556900000|2025-08-07 08:55:00|2010.9|2004.9|2010.9|2004.9|2010.9|2004.9|2010.6|2004.6|3
1754557200000|2025-08-07 09:00:00|2010.6|2004.6|2010.6|2004.6|2010.9|2004.9|2010.1|2004.1|9
1754557500000|2025-08-07 09:05:00|2010.4|2004.4|2009.9|2003.9|2010.4|2004.4|2009.9|2003.9|5
1754557800000|2025-08-07 09:10:00|2010.1|2004.1|2010.6|2004.6|2010.6|2004.6|2010.1|2004.1|3
1754558100000|2025-08-07 09:15:00|2010.4|2004.4|2010.4|2004.4|2010.6|2004.6|2010.1|2004.1|13
1754558400000|2025-08-07 09:20:00|2010.6|2004.6|2010.9|2004.9|2011.1|2005.1|2010.4|2004.4|6
1754558700000|2025-08-07 09:25:00|2011.1|2005.1|2010.9|2004.9|2011.1|2005.1|2010.9|2004.9|2
1754559000000|2025-08-07 09:30:00|2010.6|2004.6|2011.1|2005.1|2011.1|2005.1|2010.6|2004.6|5
1754559300000|2025-08-07 09:35:00|2010.9|2004.9|2011.4|2005.4|2011.4|2005.4|2010.9|2004.9|3
1754559600000|2025-08-07 09:40:00|2011.6|2005.6|2011.9|2005.9|2012.4|2006.4|2011.4|2005.4|10
1754559900000|2025-08-07 09:45:00|2011.6|2005.6|2011.4|2005.4|2011.6|2005.6|2010.9|2004.9|4
1754560200000|2025-08-07 09:50:00|2011.1|2005.1|2011.1|2005.1|2011.4|2005.4|2011.1|2005.1|3
1754560500000|2025-08-07 09:55:00|2011.4|2005.4|2010.9|2004.9|2011.4|2005.4|2010.6|2004.6|11
1754560800000|2025-08-07 10:00:00|2011.1|2005.1|2011.6|2005.6|2011.6|2005.6|2010.4|2004.4|14
1754561100000|2025-08-07 10:05:00|2011.9|2005.9|2010.4|2004.4|2011.9|2005.9|2010.4|2004.4|8
1754561400000|2025-08-07 10:10:00|2010.6|2004.6|2011.6|2005.6|2011.6|2005.6|2010.4|2004.4|15
1754561700000|2025-08-07 10:15:00|2011.4|2005.4|2010.6|2004.6|2012.1|2006.1|2010.4|2004.4|20
1754562000000|2025-08-07 10:20:00|2010.9|2004.9|2011.4|2005.4|2011.4|2005.4|2010.9|2004.9|7
1754562300000|2025-08-07 10:25:00|2011.1|2005.1|2011.1|2005.1|2011.1|2005.1|2010.4|2004.4|7
1754562600000|2025-08-07 10:30:00|2010.9|2004.9|2010.1|2004.1|2010.9|2004.9|2010.1|2004.1|2
1754562900000|2025-08-07 10:35:00|2010.4|2004.4|2010.6|2004.6|2011.1|2005.1|2010.4|2004.4|10
1754563200000|2025-08-07 10:40:00|2010.9|2004.9|2011.1|2005.1|2011.4|2005.4|2010.9|2004.9|8
1754563500000|2025-08-07 10:45:00|2010.9|2004.9|2009.4|2003.4|2010.9|2004.9|2009.4|2003.4|9
1754563800000|2025-08-07 10:50:00|2009.6|2003.6|2010.4|2004.4|2010.4|2004.4|2009.6|2003.6|4
1754564100000|2025-08-07 10:55:00|2010.6|2004.6|2011.4|2005.4|2011.6|2005.6|2010.4|2004.4|8
1754564400000|2025-08-07 11:00:00|2011.1|2005.1|2010.9|2004.9|2011.1|2005.1|2010.4|2004.4|10
1754564700000|2025-08-07 11:05:00|2011.1|2005.1|2011.6|2005.6|2011.6|2005.6|2010.6|2004.6|9
1754565000000|2025-08-07 11:10:00|2011.9|2005.9|2010.4|2004.4|2011.9|2005.9|2010.4|2004.4|5
1754565300000|2025-08-07 11:15:00|2010.6|2004.6|2010.9|2004.9|2010.9|2004.9|2010.6|2004.6|2
1754565600000|2025-08-07 11:20:00|2011.1|2005.1|2011.1|2005.1|2011.1|2005.1|2011.1|2005.1|1
1754565900000|2025-08-07 11:25:00|2011.4|2005.4|2010.1|2004.1|2011.9|2005.9|2010.1|2004.1|9
1754566200000|2025-08-07 11:30:00|2010.4|2004.4|2010.4|2004.4|2011.1|2005.1|2009.9|2003.9|24
1754566500000|2025-08-07 11:35:00|2010.6|2004.6|2010.6|2004.6|2011.1|2005.1|2010.6|2004.6|7
1754566800000|2025-08-07 11:40:00|2010.4|2004.4|2009.5|2003.5|2010.6|2004.6|2008.6|2002.6|19
1754567100000|2025-08-07 11:45:00|2009.6|2003.6|2010.8|2004.8|2011.3|2005.3|2008.8|2002.8|19
1754567400000|2025-08-07 11:50:00|2010.9|2004.9|2011.9|2005.9|2012.1|2006.1|2010.5|2004.5|18
1754567700000|2025-08-07 11:55:00|2012.1|2006.1|2011.9|2005.9|2012.1|2006.1|2011.4|2005.4|6
1754568000000|2025-08-07 12:00:00|2012.1|2006.1|2010.1|2004.1|2012.1|2006.1|2009.6|2003.6|19
1754568300000|2025-08-07 12:05:00|2010.4|2004.4|2009.4|2003.4|2010.4|2004.4|2008.9|2002.9|34
1754568600000|2025-08-07 12:10:00|2009.1|2003.1|2009.9|2003.9|2010.1|2004.1|2009.1|2003.1|8
1754569200000|2025-08-07 12:20:00|2010.1|2004.1|2009.9|2003.9|2010.1|2004.1|2009.9|2003.9|4
1754569500000|2025-08-07 12:25:00|2009.6|2003.6|2009.9|2003.9|2010.1|2004.1|2009.4|2003.4|8
1754569800000|2025-08-07 12:30:00|2010.1|2004.1|2009.6|2003.6|2010.9|2004.9|2009.6|2003.6|19
1754570100000|2025-08-07 12:35:00|2010.1|2004.1|2007.1|2001.1|2010.6|2004.6|2006.6|2000.6|33
1754570400000|2025-08-07 12:40:00|2007.4|2001.4|2005.9|1999.9|2010|2004|2005.9|1999.9|28
1754570700000|2025-08-07 12:45:00|2006.1|2000.1|2006.1|2000.1|2007|2001|2005.1|1999.1|28
1754571000000|2025-08-07 12:50:00|2005.9|1999.9|2007.1|2001.1|2007.1|2001.1|2005.9|1999.9|7
1754571300000|2025-08-07 12:55:00|2007.4|2001.4|2007.6|2001.6|2008.1|2002.1|2006.6|2000.6|19
1754571600000|2025-08-07 13:00:00|2007.4|2001.4|2004.8|1998.8|2007.4|2001.4|2003.4|1997.4|82
1754571900000|2025-08-07 13:05:00|2005.1|1999.1|2003.6|1997.6|2007|2001|2003.4|1997.4|94
1754572200000|2025-08-07 13:10:00|2003.9|1997.9|2003.9|1997.9|2004.6|1998.6|2002.9|1996.9|28
1754572500000|2025-08-07 13:15:00|2003.6|1997.6|2004.6|1998.6|2006.1|2000.1|2003.6|1997.6|23
1754572800000|2025-08-07 13:20:00|2004.9|1998.9|2005.6|1999.6|2005.9|1999.9|2004.4|1998.4|46
1754573100000|2025-08-07 13:25:00|2005.4|1999.4|2005.4|1999.4|2005.4|1999.4|2004.9|1998.9|11
1754573400000|2025-08-07 13:30:00|2005.1|1999.1|2005.1|1999.1|2005.6|1999.6|2005.1|1999.1|23
1754573700000|2025-08-07 13:35:00|2005.4|1999.4|2008|2002|2008.5|2002.5|2005.1|1999.1|34
1754574000000|2025-08-07 13:40:00|2008.1|2002.1|2009.4|2003.4|2009.9|2003.9|2008.1|2002.1|26
1754574300000|2025-08-07 13:45:00|2009.1|2003.1|2009.1|2003.1|2009.6|2003.6|2008.4|2002.4|20
1754574600000|2025-08-07 13:50:00|2008.9|2002.9|2008.1|2002.1|2008.9|2002.9|2007.1|2001.1|14
1754574900000|2025-08-07 13:55:00|2007.9|2001.9|2006.9|2000.9|2007.9|2001.9|2006.9|2000.9|15
1754575200000|2025-08-07 14:00:00|2006.6|2000.6|2006.9|2000.9|2007.1|2001.1|2005.6|1999.6|36
1754575500000|2025-08-07 14:05:00|2007.1|2001.1|2004.1|1998.1|2007.4|2001.4|2003.6|1997.6|38
1754575800000|2025-08-07 14:10:00|2003.9|1997.9|2006.5|2000.5|2007|2001|2003.9|1997.9|30
1754576100000|2025-08-07 14:15:00|2006.3|2000.3|2005.6|1999.6|2006.9|2000.9|2005.4|1999.4|16
1754576400000|2025-08-07 14:20:00|2005.9|1999.9|2005.4|1999.4|2006.4|2000.4|2005.1|1999.1|18
1754576700000|2025-08-07 14:25:00|2005.1|1999.1|2003.6|1997.6|2005.1|1999.1|2003.4|1997.4|22
1754577000000|2025-08-07 14:30:00|2003.9|1997.9|2004.9|1998.9|2005.1|1999.1|2003.9|1997.9|13
1754577300000|2025-08-07 14:35:00|2004.6|1998.6|2005.1|1999.1|2005.1|1999.1|2004.1|1998.1|12
1754577600000|2025-08-07 14:40:00|2005.4|1999.4|2004.4|1998.4|2005.9|1999.9|2004.4|1998.4|9
1754577900000|2025-08-07 14:45:00|2004.6|1998.6|2005.4|1999.4|2005.4|1999.4|2003.9|1997.9|14
1754578200000|2025-08-07 14:50:00|2005.1|1999.1|2005.6|1999.6|2005.6|1999.6|2004.6|1998.6|11
1754578500000|2025-08-07 14:55:00|2005.9|1999.9|2006.1|2000.1|2008.1|2002.1|2005.4|1999.4|35
1754578800000|2025-08-07 15:00:00|2006.4|2000.4|2006.6|2000.6|2007.6|2001.6|2006.1|2000.1|15
1754579100000|2025-08-07 15:05:00|2006.4|2000.4|2005.6|1999.6|2006.6|2000.6|2004.6|1998.6|28
1754579400000|2025-08-07 15:10:00|2005.9|1999.9|2006.6|2000.6|2006.6|2000.6|2004.9|1998.9|19
1754579700000|2025-08-07 15:15:00|2006.9|2000.9|2006.1|2000.1|2006.9|2000.9|2004.9|1998.9|18
1754580000000|2025-08-07 15:20:00|2005.9|1999.9|2005.6|1999.6|2006.1|2000.1|2005.1|1999.1|18
1754580300000|2025-08-07 15:25:00|2005.9|1999.9|2006.6|2000.6|2008.1|2002.1|2005.9|1999.9|31
1754580600000|2025-08-07 15:30:00|2006.4|2000.4|2006.4|2000.4|2006.6|2000.6|2006.1|2000.1|6
1754580900000|2025-08-07 15:35:00|2006.6|2000.6|2007.4|2001.4|2009.1|2003.1|2006.6|2000.6|32
1754581200000|2025-08-07 15:40:00|2007.1|2001.1|2004.9|1998.9|2007.9|2001.9|2004.6|1998.6|34
1754581500000|2025-08-07 15:45:00|2004.6|1998.6|2007.8|2001.8|2009.8|2003.8|2004.6|1998.6|51
1754581800000|2025-08-07 15:50:00|2007.6|2001.6|2011.4|2005.4|2011.6|2005.6|2006.9|2000.9|63
1754582100000|2025-08-07 15:55:00|2011.3|2005.3|2012.5|2006.5|2013.8|2007.8|2010.5|2004.5|126
1754582400000|2025-08-07 16:00:00|2012.3|2006.3|2009.4|2003.4|2012.3|2006.3|2008.9|2002.9|42
1754582700000|2025-08-07 16:05:00|2009.1|2003.1|2008.6|2002.6|2009.4|2003.4|2007.9|2001.9|36
1754583000000|2025-08-07 16:10:00|2008.4|2002.4|2007.1|2001.1|2008.4|2002.4|2006.6|2000.6|16
1754583300000|2025-08-07 16:15:00|2006.9|2000.9|2007.4|2001.4|2008.4|2002.4|2006.1|2000.1|31
1754583600000|2025-08-07 16:20:00|2007.1|2001.1|2007.6|2001.6|2008.1|2002.1|2006.1|2000.1|13
1754583900000|2025-08-07 16:25:00|2007.4|2001.4|2008|2002|2009.6|2003.6|2007.1|2001.1|34
1754584200000|2025-08-07 16:30:00|2007.9|2001.9|2008.4|2002.4|2008.4|2002.4|2007.4|2001.4|11
1754584800000|2025-08-07 16:40:00|2008.1|2002.1|2008.1|2002.1|2008.4|2002.4|2007.6|2001.6|13
1754585100000|2025-08-07 16:45:00|2008.4|2002.4|2008.9|2002.9|2008.9|2002.9|2007.6|2001.6|6
1754585400000|2025-08-07 16:50:00|2008.6|2002.6|2008.9|2002.9|2008.9|2002.9|2008.6|2002.6|2
1754585700000|2025-08-07 16:55:00|2009.1|2003.1|2010|2004|2010.9|2004.9|2009.1|2003.1|22
1754586000000|2025-08-07 17:00:00|2010.5|2004.5|2010.5|2004.5|2010.5|2004.5|2010|2004|9
1754586300000|2025-08-07 17:05:00|2010.3|2004.3|2010|2004|2010.3|2004.3|2009.9|2003.9|4
1754586600000|2025-08-07 17:10:00|2010.3|2004.3|2010.6|2004.6|2010.6|2004.6|2010|2004|19
1754586900000|2025-08-07 17:15:00|2010.5|2004.5|2010.3|2004.3|2010.5|2004.5|2009.9|2003.9|7
1754587200000|2025-08-07 17:20:00|2010.5|2004.5|2010.5|2004.5|2010.5|2004.5|2010.3|2004.3|31
1754587800000|2025-08-07 17:30:00|2010.3|2004.3|2010.5|2004.5|2010.5|2004.5|2010.3|2004.3|6
1754588100000|2025-08-07 17:35:00|2010.9|2004.9|2011.3|2005.3|2011.3|2005.3|2010.8|2004.8|3
1754588400000|2025-08-07 17:40:00|2011.5|2005.5|2012.3|2006.3|2012.3|2006.3|2011.3|2005.3|12
1754588700000|2025-08-07 17:45:00|2011.9|2005.9|2012.6|2006.6|2012.6|2006.6|2011.8|2005.8|6
1754589000000|2025-08-07 17:50:00|2012.4|2006.4|2012.1|2006.1|2012.4|2006.4|2012.1|2006.1|10
1754589300000|2025-08-07 17:55:00|2018.5|1999.8|2017.3|1998.5|2018.5|1999.8|2016|1996|8
1754611200000|2025-08-08 00:00:00|2009.9|2003.9|2009.9|2003.9|2009.9|2003.9|2009.9|2003.9|1
1754611500000|2025-08-08 00:05:00|2009.8|2003.8|2009.8|2003.8|2009.8|2003.8|2009.8|2003.8|1
1754612700000|2025-08-08 00:25:00|2009.5|2003.5|2009.5|2003.5|2009.5|2003.5|2009.5|2003.5|1
1754613000000|2025-08-08 00:30:00|2009.4|2003.4|2010.4|2004.4|2010.4|2004.4|2008.5|2002.5|9
1754613300000|2025-08-08 00:35:00|2010.6|2004.6|2010.4|2004.4|2010.6|2004.6|2010.4|2004.4|2
1754614500000|2025-08-08 00:55:00|2010.5|2004.5|2011.8|2005.8|2011.8|2005.8|2010.5|2004.5|6
1754614800000|2025-08-08 01:00:00|2011.5|2005.5|2009.5|2003.5|2011.5|2005.5|2009.5|2003.5|8
1754615100000|2025-08-08 01:05:00|2009.8|2003.8|2010.3|2004.3|2010.3|2004.3|2009.8|2003.8|2
1754615400000|2025-08-08 01:10:00|2010|2004|2010.6|2004.6|2010.8|2004.8|2009.9|2003.9|7
1754615700000|2025-08-08 01:15:00|2010.5|2004.5|2009.8|2003.8|2010.5|2004.5|2009.3|2003.3|16
1754616000000|2025-08-08 01:20:00|2010|2004|2009|2003|2010|2004|2009|2003|11
1754616300000|2025-08-08 01:25:00|2009.3|2003.3|2010.6|2004.6|2010.6|2004.6|2009.3|2003.3|10
1754616600000|2025-08-08 01:30:00|2010.4|2004.4|2010.5|2004.5|2010.6|2004.6|2010.4|2004.4|3
1754616900000|2025-08-08 01:35:00|2010.8|2004.8|2011.4|2005.4|2011.5|2005.5|2010.8|2004.8|24
1754617200000|2025-08-08 01:40:00|2011.3|2005.3|2010|2004|2011.4|2005.4|2009.8|2003.8|34
1754617500000|2025-08-08 01:45:00|2010.3|2004.3|2010|2004|2010.4|2004.4|2009.5|2003.5|21
1754617800000|2025-08-08 01:50:00|2009.8|2003.8|2009.5|2003.5|2010|2004|2009.5|2003.5|22
1754618100000|2025-08-08 01:55:00|2009.3|2003.3|2009.8|2003.8|2010.3|2004.3|2009.3|2003.3|15
1754618400000|2025-08-08 02:00:00|2010|2004|2010.3|2004.3|2010.3|2004.3|2010|2004|5
1754618700000|2025-08-08 02:05:00|2010.1|2004.1|2009.6|2003.6|2010.8|2004.8|2009.6|2003.6|8
1754619000000|2025-08-08 02:10:00|2009.8|2003.8|2007.5|2001.5|2010|2004|2006.9|2000.9|27
1754619300000|2025-08-08 02:15:00|2007.8|2001.8|2009.5|2003.5|2009.5|2003.5|2007.8|2001.8|16
1754619600000|2025-08-08 02:20:00|2009.8|2003.8|2008.6|2002.6|2009.9|2003.9|2008.6|2002.6|12
1754619900000|2025-08-08 02:25:00|2008.5|2002.5|2008.5|2002.5|2008.5|2002.5|2008.4|2002.4|3
1754620200000|2025-08-08 02:30:00|2008.8|2002.8|2008.5|2002.5|2009|2003|2008.3|2002.3|26
1754620500000|2025-08-08 02:35:00|2008.8|2002.8|2008.9|2002.9|2009.3|2003.3|2008.3|2002.3|17
1754620800000|2025-08-08 02:40:00|2009|2003|2008.4|2002.4|2009|2003|2008.4|2002.4|14
1754621100000|2025-08-08 02:45:00|2008.5|2002.5|2008.9|2002.9|2009|2003|2008.3|2002.3|61
1754621400000|2025-08-08 02:50:00|2009|2003|2009|2003|2009|2003|2008.8|2002.8|7
1754621700000|2025-08-08 02:55:00|2009.1|2003.1|2009|2003|2009.1|2003.1|2008.8|2002.8|4
1754622000000|2025-08-08 03:00:00|2008.8|2002.8|2007.5|2001.5|2009|2003|2007.5|2001.5|18
1754622300000|2025-08-08 03:05:00|2007.4|2001.4|2007.5|2001.5|2007.5|2001.5|2007.4|2001.4|2
1754622600000|2025-08-08 03:10:00|2007.3|2001.3|2006.5|2000.5|2007.3|2001.3|2005.6|1999.6|11
1754622900000|2025-08-08 03:15:00|2006.8|2000.8|2005.8|1999.8|2006.8|2000.8|2004.9|1998.9|21
1754623200000|2025-08-08 03:20:00|2006|2000|2006.3|2000.3|2006.3|2000.3|2005.8|1999.8|8
1754623500000|2025-08-08 03:25:00|2006.4|2000.4|2006.5|2000.5|2006.6|2000.6|2005.5|1999.5|15
1754623800000|2025-08-08 03:30:00|2006.4|2000.4|2006|2000|2006.4|2000.4|2006|2000|2
1754625900000|2025-08-08 04:05:00|2005.8|1999.8|2006|2000|2006|2000|2005.6|1999.6|8
1754626200000|2025-08-08 04:10:00|2005.8|1999.8|2005.8|1999.8|2005.8|1999.8|2005.8|1999.8|1
1754626500000|2025-08-08 04:15:00|2006|2000|2005.8|1999.8|2006|2000|2005.8|1999.8|4
1754628000000|2025-08-08 04:40:00|2005.5|1999.5|2005.5|1999.5|2005.5|1999.5|2005.5|1999.5|1
1754630100000|2025-08-08 05:15:00|2005.3|1999.3|2005|1999|2005.3|1999.3|2005|1999|2
1754630700000|2025-08-08 05:25:00|2004.9|1998.9|2002.5|1996.5|2004.9|1998.9|2002.3|1996.3|17
1754631000000|2025-08-08 05:30:00|2002.8|1996.8|2001.6|1995.6|2003.5|1997.5|2001|1995|26
1754631300000|2025-08-08 05:35:00|2001.9|1995.9|2002.1|1996.1|2002.3|1996.3|2001.6|1995.6|16
1754631600000|2025-08-08 05:40:00|2002|1996|2002|1996|2002.5|1996.5|2002|1996|7
1754631900000|2025-08-08 05:45:00|2002.3|1996.3|2000.6|1994.6|2002.5|1996.5|2000.6|1994.6|13
1754632200000|2025-08-08 05:50:00|2000.8|1994.8|2002.3|1996.3|2002.5|1996.5|2000.8|1994.8|14
1754632500000|2025-08-08 05:55:00|2002.1|1996.1|2002.3|1996.3|2002.3|1996.3|2002|1996|3
1754632800000|2025-08-08 06:00:00|2002.4|1996.4|2005|1999|2005.5|1999.5|2002.3|1996.3|23
1754633100000|2025-08-08 06:05:00|2004.8|1998.8|2004.3|1998.3|2004.8|1998.8|2004.3|1998.3|5
1754633400000|2025-08-08 06:10:00|2004.1|1998.1|2002.5|1996.5|2004.1|1998.1|2002.3|1996.3|12
1754633700000|2025-08-08 06:15:00|2002.8|1996.8|2002.6|1996.6|2003.5|1997.5|2002.3|1996.3|21
1754634000000|2025-08-08 06:20:00|2002.5|1996.5|2002.5|1996.5|2003.1|1997.1|2002.5|1996.5|8
1754634300000|2025-08-08 06:25:00|2002.4|1996.4|2002.4|1996.4|2002.5|1996.5|2002.3|1996.3|4
1754634600000|2025-08-08 06:30:00|2002.5|1996.5|2002.6|1996.6|2003.5|1997.5|2002.3|1996.3|28
1754634900000|2025-08-08 06:35:00|2003.1|1997.1|2002.3|1996.3|2003.5|1997.5|2002.3|1996.3|9
1754635200000|2025-08-08 06:40:00|2002|1996|2002|1996|2002|1996|2002|1996|1
1754635500000|2025-08-08 06:45:00|2001.8|1995.8|2002|1996|2002|1996|2000.8|1994.8|10
1754635800000|2025-08-08 06:50:00|2001.9|1995.9|2001.6|1995.6|2002.3|1996.3|2001.4|1995.4|10
1754636100000|2025-08-08 06:55:00|2001.4|1995.4|2001.1|1995.1|2002.1|1996.1|2000.9|1994.9|22
1754636400000|2025-08-08 07:00:00|2001.3|1995.3|2000.5|1994.5|2004.3|1998.3|2000.5|1994.5|59
1754636700000|2025-08-08 07:05:00|2000.6|1994.6|2001.9|1995.9|2001.9|1995.9|2000.1|1994.1|31
1754637000000|2025-08-08 07:10:00|2001.6|1995.6|2001.6|1995.6|2001.9|1995.9|2001.1|1995.1|13
1754637300000|2025-08-08 07:15:00|2001.9|1995.9|2005.4|1999.4|2005.4|1999.4|2001.9|1995.9|39
1754637600000|2025-08-08 07:20:00|2005.6|1999.6|2005.1|1999.1|2005.9|1999.9|2005.1|1999.1|17
1754637900000|2025-08-08 07:25:00|2005.4|1999.4|2005.6|1999.6|2006.1|2000.1|2005.4|1999.4|10
1754638200000|2025-08-08 07:30:00|2005.9|1999.9|2006.9|2000.9|2007.6|2001.6|2004.9|1998.9|26
1754638500000|2025-08-08 07:35:00|2006.6|2000.6|2006.4|2000.4|2006.9|2000.9|2005.4|1999.4|15
1754638800000|2025-08-08 07:40:00|2006.6|2000.6|2006.1|2000.1|2006.6|2000.6|2006.1|2000.1|7
1754639100000|2025-08-08 07:45:00|2006.4|2000.4|2005.1|1999.1|2006.4|2000.4|2004.9|1998.9|24
1754639400000|2025-08-08 07:50:00|2005.4|1999.4|2006.1|2000.1|2006.6|2000.6|2005.1|1999.1|21
1754639700000|2025-08-08 07:55:00|2007|2001|2006.6|2000.6|2007.6|2001.6|2006.4|2000.4|18
1754640000000|2025-08-08 08:00:00|2006.9|2000.9|2006.6|2000.6|2007|2001|2004.4|1998.4|57
1754640300000|2025-08-08 08:05:00|2006.3|2000.3|2005.9|1999.9|2006.5|2000.5|2005.5|1999.5|23
1754640600000|2025-08-08 08:10:00|2005.6|1999.6|2002.4|1996.4|2006.1|2000.1|2002.4|1996.4|25
1754640900000|2025-08-08 08:15:00|2002.1|1996.1|2002.9|1996.9|2003.4|1997.4|2001.6|1995.6|14
1754641200000|2025-08-08 08:20:00|2002.6|1996.6|2003.6|1997.6|2003.6|1997.6|2002.1|1996.1|10
1754641500000|2025-08-08 08:25:00|2003.9|1997.9|2004.1|1998.1|2004.1|1998.1|2003.4|1997.4|7
1754641800000|2025-08-08 08:30:00|2003.9|1997.9|2003.9|1997.9|2003.9|1997.9|2003.6|1997.6|5
1754642100000|2025-08-08 08:35:00|2003.6|1997.6|2002.6|1996.6|2003.6|1997.6|2002.6|1996.6|10
1754642400000|2025-08-08 08:40:00|2002.4|1996.4|2002.1|1996.1|2002.6|1996.6|2001.9|1995.9|8
1754642700000|2025-08-08 08:45:00|2002.4|1996.4|2002.1|1996.1|2002.6|1996.6|2002.1|1996.1|16
1754643000000|2025-08-08 08:50:00|2001.9|1995.9|2002.9|1996.9|2003.1|1997.1|2001.1|1995.1|20
1754643300000|2025-08-08 08:55:00|2002.6|1996.6|2001.9|1995.9|2002.6|1996.6|2001.4|1995.4|8
1754643600000|2025-08-08 09:00:00|2002.1|1996.1|2002.9|1996.9|2003.1|1997.1|2002.1|1996.1|10
1754643900000|2025-08-08 09:05:00|2002.6|1996.6|2002.9|1996.9|2003.1|1997.1|2002.6|1996.6|4
1754644200000|2025-08-08 09:10:00|2003.1|1997.1|2003.6|1997.6|2004.1|1998.1|2002.9|1996.9|14
1754644500000|2025-08-08 09:15:00|2003.9|1997.9|2004.4|1998.4|2004.4|1998.4|2003.9|1997.9|5
1754644800000|2025-08-08 09:20:00|2004.1|1998.1|2005.6|1999.6|2005.6|1999.6|2004.1|1998.1|15
1754645100000|2025-08-08 09:25:00|2005.9|1999.9|2005.4|1999.4|2006.1|2000.1|2005.1|1999.1|10
1754645400000|2025-08-08 09:30:00|2005.1|1999.1|2004.1|1998.1|2005.6|1999.6|2003.9|1997.9|17
1754645700000|2025-08-08 09:35:00|2004.4|1998.4|2004.1|1998.1|2004.9|1998.9|2003.4|1997.4|15
1754646000000|2025-08-08 09:40:00|2003.9|1997.9|2003.1|1997.1|2003.9|1997.9|2002.6|1996.6|15
1754646300000|2025-08-08 09:45:00|2003.4|1997.4|2004.1|1998.1|2004.1|1998.1|2003.4|1997.4|6
1754646900000|2025-08-08 09:55:00|2003.9|1997.9|2002.1|1996.1|2003.9|1997.9|2001.9|1995.9|12
1754647200000|2025-08-08 10:00:00|2002.4|1996.4|2003.1|1997.1|2003.1|1997.1|2002.4|1996.4|4
1754647500000|2025-08-08 10:05:00|2002.9|1996.9|2002.9|1996.9|2002.9|1996.9|2002.6|1996.6|3
1754647800000|2025-08-08 10:10:00|2003.1|1997.1|2003.1|1997.1|2003.1|1997.1|2003.1|1997.1|1
1754648100000|2025-08-08 10:15:00|2002.9|1996.9|2002.6|1996.6|2002.9|1996.9|2001.9|1995.9|7
1754648400000|2025-08-08 10:20:00|2002.1|1996.1|2000.6|1994.6|2002.1|1996.1|1999.8|1993.8|27
1754648700000|2025-08-08 10:25:00|2001.1|1995.1|1999.9|1993.9|2001.1|1995.1|1999.6|1993.6|14
1754649000000|2025-08-08 10:30:00|1999.6|1993.6|1998|1992|1999.6|1993.6|1997|1991|30
1754649300000|2025-08-08 10:35:00|1997.9|1991.9|2000.6|1994.6|2000.6|1994.6|1997.6|1991.6|25
1754649600000|2025-08-08 10:40:00|2000.9|1994.9|2001.6|1995.6|2002.1|1996.1|2000.9|1994.9|16
1754649900000|2025-08-08 10:45:00|2001.4|1995.4|2001.9|1995.9|2001.9|1995.9|2000.9|1994.9|6
1754650200000|2025-08-08 10:50:00|2002.1|1996.1|2002.1|1996.1|2002.1|1996.1|2001.9|1995.9|3
1754650500000|2025-08-08 10:55:00|2002.4|1996.4|2001.4|1995.4|2002.6|1996.6|2001.4|1995.4|8
1754650800000|2025-08-08 11:00:00|2001.6|1995.6|2002.4|1996.4|2003.6|1997.6|2001.6|1995.6|18
1754651100000|2025-08-08 11:05:00|2002.1|1996.1|2000.6|1994.6|2002.1|1996.1|2000.6|1994.6|18
1754651400000|2025-08-08 11:10:00|2000.9|1994.9|2001.6|1995.6|2001.6|1995.6|2000.6|1994.6|8
1754651700000|2025-08-08 11:15:00|2001.4|1995.4|2001.4|1995.4|2001.6|1995.6|2001.1|1995.1|5
1754652000000|2025-08-08 11:20:00|2001.6|1995.6|2001.1|1995.1|2002.1|1996.1|2000.9|1994.9|12
1754652600000|2025-08-08 11:30:00|2001.4|1995.4|2001.6|1995.6|2001.9|1995.9|2001.4|1995.4|4
1754652900000|2025-08-08 11:35:00|2001.4|1995.4|2001.9|1995.9|2002.4|1996.4|2001.4|1995.4|9
1754653200000|2025-08-08 11:40:00|2001.6|1995.6|2001.4|1995.4|2001.6|1995.6|2001.4|1995.4|2
1754653500000|2025-08-08 11:45:00|2001.1|1995.1|2000.4|1994.4|2001.1|1995.1|2000.4|1994.4|8
1754653800000|2025-08-08 11:50:00|2000.6|1994.6|2000.1|1994.1|2001.3|1995.3|1999.6|1993.6|21
1754654100000|2025-08-08 11:55:00|2000.4|1994.4|1999.4|1993.4|2000.4|1994.4|1999.4|1993.4|11
1754654400000|2025-08-08 12:00:00|1999.6|1993.6|1999.9|1993.9|1999.9|1993.9|1999.4|1993.4|5
1754654700000|2025-08-08 12:05:00|1999.6|1993.6|1998.9|1992.9|1999.9|1993.9|1998.9|1992.9|6
1754655000000|2025-08-08 12:10:00|1999.1|1993.1|2001.1|1995.1|2002|1996|1999.1|1993.1|19
1754655300000|2025-08-08 12:15:00|2000.9|1994.9|1999.1|1993.1|2000.9|1994.9|1998.9|1992.9|15
1754655600000|2025-08-08 12:20:00|1998.9|1992.9|1999.6|1993.6|1999.9|1993.9|1997.9|1991.9|19
1754655900000|2025-08-08 12:25:00|1999.4|1993.4|1997.6|1991.6|1999.4|1993.4|1997.6|1991.6|12
1754656200000|2025-08-08 12:30:00|1997.9|1991.9|1999.1|1993.1|1999.1|1993.1|1997.9|1991.9|6
1754656500000|2025-08-08 12:35:00|1999.4|1993.4|1999.9|1993.9|1999.9|1993.9|1999.1|1993.1|7
1754656800000|2025-08-08 12:40:00|2000.6|1994.6|2001.6|1995.6|2002.6|1996.6|1999.4|1993.4|37
1754657100000|2025-08-08 12:45:00|2001.9|1995.9|2000.6|1994.6|2002.1|1996.1|1999.9|1993.9|23
1754657400000|2025-08-08 12:50:00|2000.9|1994.9|2002.6|1996.6|2002.6|1996.6|2000.9|1994.9|24
1754657700000|2025-08-08 12:55:00|2002.4|1996.4|2001.1|1995.1|2002.4|1996.4|2000.1|1994.1|21
1754658000000|2025-08-08 13:00:00|2001.3|1995.3|2000.8|1994.8|2001.9|1995.9|1999.9|1993.9|70
1754658300000|2025-08-08 13:05:00|2000.6|1994.6|1999.9|1993.9|2002.1|1996.1|1998.9|1992.9|34
1754658600000|2025-08-08 13:10:00|2000.1|1994.1|2000.4|1994.4|2000.4|1994.4|1999.9|1993.9|10
1754658900000|2025-08-08 13:15:00|2000.9|1994.9|1999.9|1993.9|2001.1|1995.1|1999.4|1993.4|14
1754659200000|2025-08-08 13:20:00|2000.1|1994.1|2002.4|1996.4|2002.6|1996.6|1999.9|1993.9|16
1754659500000|2025-08-08 13:25:00|2002.1|1996.1|2003.1|1997.1|2004.6|1998.6|2001.6|1995.6|28
1754659800000|2025-08-08 13:30:00|2003.4|1997.4|2004.6|1998.6|2005.4|1999.4|2003.4|1997.4|26
1754660100000|2025-08-08 13:35:00|2004.9|1998.9|2006.9|2000.9|2007.1|2001.1|2004.9|1998.9|29
1754660400000|2025-08-08 13:40:00|2007.1|2001.1|2008.4|2002.4|2008.6|2002.6|2006.9|2000.9|21
1754660700000|2025-08-08 13:45:00|2008.6|2002.6|2009.1|2003.1|2009.9|2003.9|2008.1|2002.1|23
1754661000000|2025-08-08 13:50:00|2008.9|2002.9|2011.9|2005.9|2012.1|2006.1|2008.9|2002.9|34
1754661300000|2025-08-08 13:55:00|2011.6|2005.6|2012.4|2006.4|2012.9|2006.9|2010.9|2004.9|34
1754661600000|2025-08-08 14:00:00|2012.1|2006.1|2012.4|2006.4|2012.6|2006.6|2011.9|2005.9|24
1754661900000|2025-08-08 14:05:00|2012.1|2006.1|2010.6|2004.6|2012.1|2006.1|2010.1|2004.1|36
1754662200000|2025-08-08 14:10:00|2010.9|2004.9|2012.1|2006.1|2012.4|2006.4|2010.1|2004.1|31
1754662500000|2025-08-08 14:15:00|2012.4|2006.4|2012.4|2006.4|2012.6|2006.6|2011.1|2005.1|20
1754662800000|2025-08-08 14:20:00|2012.6|2006.6|2013.9|2007.9|2014.1|2008.1|2012.4|2006.4|20
1754663100000|2025-08-08 14:25:00|2013.6|2007.6|2013.4|2007.4|2013.9|2007.9|2012.6|2006.6|20
1754663400000|2025-08-08 14:30:00|2013.6|2007.6|2013.1|2007.1|2013.6|2007.6|2012.1|2006.1|26
1754663700000|2025-08-08 14:35:00|2012.9|2006.9|2013.4|2007.4|2013.6|2007.6|2011.6|2005.6|26
1754664000000|2025-08-08 14:40:00|2013.6|2007.6|2013.9|2007.9|2013.9|2007.9|2012.1|2006.1|24
1754664300000|2025-08-08 14:45:00|2014.1|2008.1|2014.9|2008.9|2014.9|2008.9|2012.9|2006.9|30
1754664600000|2025-08-08 14:50:00|2015.1|2009.1|2015.1|2009.1|2015.4|2009.4|2013.9|2007.9|25
1754664900000|2025-08-08 14:55:00|2015.6|2009.6|2016.9|2010.9|2017.4|2011.4|2014.6|2008.6|22
1754665200000|2025-08-08 15:00:00|2017.1|2011.1|2017.1|2011.1|2017.6|2011.6|2016.4|2010.4|21
1754665500000|2025-08-08 15:05:00|2016.9|2010.9|2017.1|2011.1|2017.4|2011.4|2015.4|2009.4|22
1754665800000|2025-08-08 15:10:00|2016.9|2010.9|2014.9|2008.9|2017.1|2011.1|2014.9|2008.9|37
1754666100000|2025-08-08 15:15:00|2014.6|2008.6|2014.6|2008.6|2015.6|2009.6|2012.6|2006.6|45
1754666400000|2025-08-08 15:20:00|2014.9|2008.9|2008.9|2002.9|2014.9|2008.9|2008.8|2002.8|33
1754666700000|2025-08-08 15:25:00|2009.1|2003.1|2008.9|2002.9|2009.6|2003.6|2007.9|2001.9|21
1754667000000|2025-08-08 15:30:00|2009.1|2003.1|2010.1|2004.1|2010.1|2004.1|2008.9|2002.9|12
1754667300000|2025-08-08 15:35:00|2010.4|2004.4|2008.6|2002.6|2010.6|2004.6|2008.6|2002.6|8
1754667600000|2025-08-08 15:40:00|2008.4|2002.4|2008.6|2002.6|2008.6|2002.6|2006.9|2000.9|13
1754667900000|2025-08-08 15:45:00|2008.4|2002.4|2009.6|2003.6|2009.6|2003.6|2006.1|2000.1|24
1754668200000|2025-08-08 15:50:00|2009.9|2003.9|2007|2001|2010.6|2004.6|2004|1998|60
1754668500000|2025-08-08 15:55:00|2007.4|2001.4|2009.3|2003.3|2013|2007|2007.4|2001.4|120
1754668800000|2025-08-08 16:00:00|2008.3|2002.3|2006.6|2000.6|2008.8|2002.8|2004.6|1998.6|23
1754669100000|2025-08-08 16:05:00|2006.4|2000.4|2006.9|2000.9|2007.1|2001.1|2006.1|2000.1|8
1754669400000|2025-08-08 16:10:00|2006.6|2000.6|2011.4|2005.4|2012.8|2006.8|2006.6|2000.6|32
1754669700000|2025-08-08 16:15:00|2011.1|2005.1|2006.9|2000.9|2011.1|2005.1|2006.9|2000.9|43
1754670000000|2025-08-08 16:20:00|2007.9|2001.9|2004.9|1998.9|2007.9|2001.9|2004.9|1998.9|18
1754670300000|2025-08-08 16:25:00|2005.1|1999.1|2006.1|2000.1|2006.6|2000.6|2004.9|1998.9|26
1754670600000|2025-08-08 16:30:00|2006.4|2000.4|2006.4|2000.4|2006.4|2000.4|2006.4|2000.4|1
1754670900000|2025-08-08 16:35:00|2006.6|2000.6|2007.1|2001.1|2007.1|2001.1|2006.6|2000.6|5
1754671200000|2025-08-08 16:40:00|2007.4|2001.4|2007.4|2001.4|2007.9|2001.9|2007.4|2001.4|7
1754671500000|2025-08-08 16:45:00|2007.1|2001.1|2007.1|2001.1|2007.1|2001.1|2007.1|2001.1|1
1754672100000|2025-08-08 16:55:00|2007.3|2001.3|2007.5|2001.5|2008.8|2002.8|2007.3|2001.3|27
1754672400000|2025-08-08 17:00:00|2007.4|2001.4|2007.3|2001.3|2007.8|2001.8|2007.3|2001.3|5
1754672700000|2025-08-08 17:05:00|2007.4|2001.4|2007.4|2001.4|2007.4|2001.4|2007.4|2001.4|1
1754673000000|2025-08-08 17:10:00|2007.3|2001.3|2005.6|1999.6|2007.3|2001.3|2005.4|1999.4|6
1754673300000|2025-08-08 17:15:00|2005.5|1999.5|2006.9|2000.9|2007.1|2001.1|2004.9|1998.9|9
1754674200000|2025-08-08 17:30:00|2007.1|2001.1|2006.8|2000.8|2007.1|2001.1|2006.6|2000.6|4
1754674800000|2025-08-08 17:40:00|2006.5|2000.5|2006.3|2000.3|2006.8|2000.8|2006.1|2000.1|10
1754675100000|2025-08-08 17:45:00|2006|2000|2005.9|1999.9|2006|2000|2005.8|1999.8|3
1754675400000|2025-08-08 17:50:00|2006.3|2000.3|2006|2000|2006.3|2000.3|2006|2000|2
1754675700000|2025-08-08 17:55:00|2012.3|1993.5|2012.5|1993.8|2012.5|1993.8|2011.8|1993|4
1754870400000|2025-08-11 00:00:00|2005.4|1999.4|2006.4|2000.4|2006.6|2000.6|2003.9|1997.9|12
1754870700000|2025-08-11 00:05:00|2006.3|2000.3|2005.6|1999.6|2006.6|2000.6|2005.6|1999.6|9
1754871000000|2025-08-11 00:10:00|2005.4|1999.4|2005.5|1999.5|2005.5|1999.5|2005.1|1999.1|3
1754871300000|2025-08-11 00:15:00|2005.3|1999.3|2007.4|2001.4|2007.4|2001.4|2005.3|1999.3|7
1754871600000|2025-08-11 00:20:00|2007.1|2001.1|2007.1|2001.1|2007.3|2001.3|2007.1|2001.1|3
1754872200000|2025-08-11 00:30:00|2006.8|2000.8|2006.8|2000.8|2006.8|2000.8|2006.8|2000.8|1
1754872800000|2025-08-11 00:40:00|2007|2001|2007.3|2001.3|2007.3|2001.3|2007|2001|2
1754873400000|2025-08-11 00:50:00|2007.4|2001.4|2007.3|2001.3|2007.5|2001.5|2007.3|2001.3|3
1754874000000|2025-08-11 01:00:00|2006|2000|2005.8|1999.8|2007.3|2001.3|2005|1999|38
1754874300000|2025-08-11 01:05:00|2005|1999|2005.6|1999.6|2006.8|2000.8|2005|1999|45
1754874600000|2025-08-11 01:10:00|2005.8|1999.8|2005.6|1999.6|2005.8|1999.8|2003.8|1997.8|30
1754874900000|2025-08-11 01:15:00|2005.4|1999.4|2006.9|2000.9|2007.5|2001.5|2005.4|1999.4|12
1754875200000|2025-08-11 01:20:00|2006.8|2000.8|2007.8|2001.8|2008|2002|2006.8|2000.8|15
1754875500000|2025-08-11 01:25:00|2008|2002|2009.3|2003.3|2009.3|2003.3|2007.8|2001.8|22
1754875800000|2025-08-11 01:30:00|2009.8|2003.8|2011.5|2005.5|2012.6|2006.6|2009.8|2003.8|30
1754876100000|2025-08-11 01:35:00|2011.6|2005.6|2011.4|2005.4|2011.9|2005.9|2011|2005|19
1754876400000|2025-08-11 01:40:00|2012|2006|2010.3|2004.3|2012|2006|2010.3|2004.3|25
1754876700000|2025-08-11 01:45:00|2010.4|2004.4|2010.3|2004.3|2010.9|2004.9|2010|2004|14
1754877000000|2025-08-11 01:50:00|2010.4|2004.4|2012.5|2006.5|2012.5|2006.5|2010.4|2004.4|26
1754877300000|2025-08-11 01:55:00|2012.8|2006.8|2013.8|2007.8|2013.8|2007.8|2012.5|2006.5|13
1754877600000|2025-08-11 02:00:00|2013.4|2007.4|2014.3|2008.3|2014.8|2008.8|2011.9|2005.9|17
1754877900000|2025-08-11 02:05:00|2014.5|2008.5|2014.5|2008.5|2015|2009|2014.5|2008.5|12
1754878200000|2025-08-11 02:10:00|2014.8|2008.8|2014|2008|2014.8|2008.8|2014|2008|24
1754878500000|2025-08-11 02:15:00|2014.1|2008.1|2014.8|2008.8|2014.8|2008.8|2014|2008|5
1754878800000|2025-08-11 02:20:00|2014.9|2008.9|2015.5|2009.5|2015.5|2009.5|2014.9|2008.9|9
1754879100000|2025-08-11 02:25:00|2015.4|2009.4|2015.5|2009.5|2015.5|2009.5|2015.4|2009.4|2
1754879400000|2025-08-11 02:30:00|2015.3|2009.3|2015.3|2009.3|2016|2010|2014.3|2008.3|19
1754879700000|2025-08-11 02:35:00|2015.5|2009.5|2015.3|2009.3|2015.9|2009.9|2015|2009|15
1754880000000|2025-08-11 02:40:00|2015.5|2009.5|2015.5|2009.5|2016.4|2010.4|2015.5|2009.5|9
1754880300000|2025-08-11 02:45:00|2015.8|2009.8|2015.8|2009.8|2015.8|2009.8|2015.8|2009.8|1
1754880600000|2025-08-11 02:50:00|2016|2010|2015.8|2009.8|2016.5|2010.5|2015.5|2009.5|10
1754880900000|2025-08-11 02:55:00|2015.5|2009.5|2015.8|2009.8|2015.8|2009.8|2015.5|2009.5|22
1754881500000|2025-08-11 03:05:00|2015.5|2009.5|2015.8|2009.8|2015.8|2009.8|2015.5|2009.5|2
1754881800000|2025-08-11 03:10:00|2015.5|2009.5|2015.8|2009.8|2015.8|2009.8|2015.4|2009.4|6
1754882100000|2025-08-11 03:15:00|2015.9|2009.9|2015.5|2009.5|2016|2010|2015.5|2009.5|5
1754882400000|2025-08-11 03:20:00|2015.8|2009.8|2014.9|2008.9|2015.8|2009.8|2014.6|2008.6|7
1754882700000|2025-08-11 03:25:00|2015|2009|2015|2009|2015|2009|2015|2009|1
1754883000000|2025-08-11 03:30:00|2014.9|2008.9|2014.9|2008.9|2014.9|2008.9|2014.9|2008.9|1
1754883300000|2025-08-11 03:35:00|2015|2009|2015|2009|2015|2009|2015|2009|1
1754885100000|2025-08-11 04:05:00|2014|2008|2014.3|2008.3|2014.3|2008.3|2014|2008|2
1754885400000|2025-08-11 04:10:00|2014.5|2008.5|2015|2009|2015|2009|2014.5|2008.5|2
1754886600000|2025-08-11 04:30:00|2016|2010|2015.8|2009.8|2016|2010|2015.4|2009.4|5
1754888100000|2025-08-11 04:55:00|2016.1|2010.1|2015.8|2009.8|2016.1|2010.1|2015.8|2009.8|3
1754888700000|2025-08-11 05:05:00|2015.9|2009.9|2015.8|2009.8|2016|2010|2015.8|2009.8|3
1754889300000|2025-08-11 05:15:00|2015.9|2009.9|2015.8|2009.8|2016.1|2010.1|2015.8|2009.8|4
1754889900000|2025-08-11 05:25:00|2015.4|2009.4|2015.5|2009.5|2015.8|2009.8|2015.4|2009.4|3
1754890200000|2025-08-11 05:30:00|2015.8|2009.8|2016|2010|2016.5|2010.5|2015.8|2009.8|14
1754890500000|2025-08-11 05:35:00|2016.3|2010.3|2016.6|2010.6|2016.8|2010.8|2015.9|2009.9|17
1754890800000|2025-08-11 05:40:00|2016.4|2010.4|2016.3|2010.3|2016.9|2010.9|2015.8|2009.8|15
1754891100000|2025-08-11 05:45:00|2016.5|2010.5|2016.5|2010.5|2016.6|2010.6|2016.3|2010.3|5
1754891700000|2025-08-11 05:55:00|2016.9|2010.9|2015.8|2009.8|2017|2011|2015.8|2009.8|14
1754892000000|2025-08-11 06:00:00|2016|2010|2015.5|2009.5|2016.1|2010.1|2015.5|2009.5|6
1754892300000|2025-08-11 06:05:00|2016.1|2010.1|2015|2009|2016.1|2010.1|2015|2009|5
1754892600000|2025-08-11 06:10:00|2014.8|2008.8|2013.9|2007.9|2014.8|2008.8|2013.6|2007.6|6
1754892900000|2025-08-11 06:15:00|2013.6|2007.6|2013.4|2007.4|2013.6|2007.6|2013.4|2007.4|3
1754893200000|2025-08-11 06:20:00|2013.1|2007.1|2013.9|2007.9|2014.1|2008.1|2012.4|2006.4|12
1754893500000|2025-08-11 06:25:00|2013.3|2007.3|2013.5|2007.5|2014.3|2008.3|2013.3|2007.3|9
1754893800000|2025-08-11 06:30:00|2013.4|2007.4|2012.6|2006.6|2013.4|2007.4|2011.1|2005.1|19
1754894100000|2025-08-11 06:35:00|2013.3|2007.3|2009.8|2003.8|2013.5|2007.5|2009.6|2003.6|21
1754894400000|2025-08-11 06:40:00|2010|2004|2010.8|2004.8|2011.5|2005.5|2010|2004|11
1754894700000|2025-08-11 06:45:00|2010.5|2004.5|2011.5|2005.5|2012|2006|2010.5|2004.5|8
1754895000000|2025-08-11 06:50:00|2011.4|2005.4|2011.1|2005.1|2011.8|2005.8|2010.8|2004.8|18
1754895300000|2025-08-11 06:55:00|2011|2005|2012.6|2006.6|2012.6|2006.6|2010.4|2004.4|29
1754895600000|2025-08-11 07:00:00|2012.5|2006.5|2011.3|2005.3|2013.3|2007.3|2011|2005|61
1754895900000|2025-08-11 07:05:00|2011.1|2005.1|2005|1999|2011.1|2005.1|2003.8|1997.8|99
1754896200000|2025-08-11 07:10:00|2005.3|1999.3|2006.6|2000.6|2006.9|2000.9|2002.9|1996.9|61
1754896500000|2025-08-11 07:15:00|2006.9|2000.9|2008.4|2002.4|2009.1|2003.1|2006.9|2000.9|41
1754896800000|2025-08-11 07:20:00|2008.1|2002.1|2008.1|2002.1|2008.1|2002.1|2006.1|2000.1|42
1754897100000|2025-08-11 07:25:00|2007.9|2001.9|2007.4|2001.4|2008.1|2002.1|2006.4|2000.4|25
1754897400000|2025-08-11 07:30:00|2007.6|2001.6|2006.9|2000.9|2008.6|2002.6|2006.9|2000.9|21
1754897700000|2025-08-11 07:35:00|2006.6|2000.6|2006.6|2000.6|2006.6|2000.6|2004.4|1998.4|43
1754898000000|2025-08-11 07:40:00|2006.4|2000.4|2003.9|1997.9|2006.9|2000.9|2003.6|1997.6|25
1754898300000|2025-08-11 07:45:00|2003.6|1997.6|2002.1|1996.1|2003.6|1997.6|1999.1|1993.1|47
1754898600000|2025-08-11 07:50:00|2001.9|1995.9|2000.1|1994.1|2002.4|1996.4|1999.9|1993.9|34
1754898900000|2025-08-11 07:55:00|1999.9|1993.9|2001.1|1995.1|2001.1|1995.1|1999.9|1993.9|13
1754899200000|2025-08-11 08:00:00|2001.4|1995.4|2000.3|1994.3|2002.4|1996.4|1997.8|1991.8|54
1754899500000|2025-08-11 08:05:00|2000|1994|2000.4|1994.4|2000.9|1994.9|1998.8|1992.8|47
1754899800000|2025-08-11 08:10:00|2000.1|1994.1|2000.1|1994.1|2000.9|1994.9|1999.9|1993.9|12
1754900100000|2025-08-11 08:15:00|2000.4|1994.4|2000.1|1994.1|2001.6|1995.6|1999.9|1993.9|19
1754900400000|2025-08-11 08:20:00|1999.9|1993.9|2000.4|1994.4|2000.9|1994.9|1999.9|1993.9|12
1754900700000|2025-08-11 08:25:00|2000.1|1994.1|2000.9|1994.9|2000.9|1994.9|2000.1|1994.1|6
1754901000000|2025-08-11 08:30:00|2001.1|1995.1|2003.6|1997.6|2003.9|1997.9|2001.1|1995.1|25
1754901300000|2025-08-11 08:35:00|2003.9|1997.9|2003.9|1997.9|2004.9|1998.9|2003.1|1997.1|13
1754901600000|2025-08-11 08:40:00|2003.6|1997.6|2003.6|1997.6|2003.9|1997.9|2003.1|1997.1|6
1754901900000|2025-08-11 08:45:00|2003.4|1997.4|2003.9|1997.9|2004.1|1998.1|2003.4|1997.4|9
1754902200000|2025-08-11 08:50:00|2003.6|1997.6|2003.6|1997.6|2004.9|1998.9|2003.6|1997.6|19
1754902500000|2025-08-11 08:55:00|2003.9|1997.9|2004.6|1998.6|2004.9|1998.9|2003.4|1997.4|14
1754902800000|2025-08-11 09:00:00|2004.9|1998.9|2004.9|1998.9|2005.1|1999.1|2004.4|1998.4|19
1754903100000|2025-08-11 09:05:00|2005.1|1999.1|2005.6|1999.6|2006.4|2000.4|2004.9|1998.9|33
1754903400000|2025-08-11 09:10:00|2005.4|1999.4|2006.6|2000.6|2006.6|2000.6|2005.4|1999.4|15
1754903700000|2025-08-11 09:15:00|2006.4|2000.4|2005.9|1999.9|2006.6|2000.6|2005.4|1999.4|22
1754904000000|2025-08-11 09:20:00|2005.6|1999.6|2006.1|2000.1|2006.9|2000.9|2005.4|1999.4|15
1754904300000|2025-08-11 09:25:00|2006.4|2000.4|2006.9|2000.9|2007.6|2001.6|2006.4|2000.4|13
1754904600000|2025-08-11 09:30:00|2006.6|2000.6|2005.9|1999.9|2006.6|2000.6|2004.9|1998.9|23
1754904900000|2025-08-11 09:35:00|2005.6|1999.6|2003.6|1997.6|2005.6|1999.6|2002.6|1996.6|25
1754905200000|2025-08-11 09:40:00|2003.9|1997.9|2003.1|1997.1|2003.9|1997.9|2002.4|1996.4|9
1754905500000|2025-08-11 09:45:00|2003.4|1997.4|2003.6|1997.6|2003.6|1997.6|2003.1|1997.1|12
1754905800000|2025-08-11 09:50:00|2003.4|1997.4|2002.1|1996.1|2003.6|1997.6|2002.1|1996.1|11
1754906100000|2025-08-11 09:55:00|2002.4|1996.4|2002.4|1996.4|2003.1|1997.1|2002.4|1996.4|8
1754906400000|2025-08-11 10:00:00|2002.6|1996.6|2004.6|1998.6|2005.1|1999.1|2002.4|1996.4|21
1754906700000|2025-08-11 10:05:00|2004.4|1998.4|2004.4|1998.4|2004.6|1998.6|2002.9|1996.9|27
1754907000000|2025-08-11 10:10:00|2004.1|1998.1|2002.6|1996.6|2004.1|1998.1|2002.6|1996.6|8
1754907300000|2025-08-11 10:15:00|2002.9|1996.9|2002.9|1996.9|2003.1|1997.1|2002.4|1996.4|11
1754907600000|2025-08-11 10:20:00|2003.1|1997.1|2004.1|1998.1|2004.1|1998.1|2002.6|1996.6|13
1754907900000|2025-08-11 10:25:00|2003.9|1997.9|2003.4|1997.4|2004.1|1998.1|2003.1|1997.1|7
1754908200000|2025-08-11 10:30:00|2003.1|1997.1|2004.1|1998.1|2004.1|1998.1|2003.1|1997.1|7
1754908500000|2025-08-11 10:35:00|2004.4|1998.4|2004.6|1998.6|2004.9|1998.9|2004.4|1998.4|6
1754908800000|2025-08-11 10:40:00|2004.9|1998.9|2003.9|1997.9|2005.1|1999.1|2003.6|1997.6|12
1754909100000|2025-08-11 10:45:00|2003.6|1997.6|2003.6|1997.6|2004.4|1998.4|2003.6|1997.6|9
1754909400000|2025-08-11 10:50:00|2003.4|1997.4|2002.6|1996.6|2003.4|1997.4|2002.1|1996.1|11
1754909700000|2025-08-11 10:55:00|2002.9|1996.9|2002.6|1996.6|2002.9|1996.9|2002.6|1996.6|6
1754910000000|2025-08-11 11:00:00|2002.9|1996.9|2002.1|1996.1|2002.9|1996.9|2001.9|1995.9|8
1754910300000|2025-08-11 11:05:00|2002.4|1996.4|2001.9|1995.9|2002.9|1996.9|2001.6|1995.6|17
1754910600000|2025-08-11 11:10:00|2001.6|1995.6|2001.9|1995.9|2001.9|1995.9|2001.1|1995.1|7
1754910900000|2025-08-11 11:15:00|2001.6|1995.6|2001.4|1995.4|2001.6|1995.6|2001.4|1995.4|2
1754911500000|2025-08-11 11:25:00|2001.6|1995.6|2001.6|1995.6|2001.9|1995.9|2001.4|1995.4|9
1754911800000|2025-08-11 11:30:00|2001.4|1995.4|2001.6|1995.6|2001.9|1995.9|2001.4|1995.4|12
1754912100000|2025-08-11 11:35:00|2001.4|1995.4|2001.1|1995.1|2001.4|1995.4|2000.9|1994.9|10
1754912400000|2025-08-11 11:40:00|2000.9|1994.9|2000.6|1994.6|2000.9|1994.9|2000.6|1994.6|6
1754912700000|2025-08-11 11:45:00|2000.4|1994.4|2000.4|1994.4|2001.3|1995.3|1999.4|1993.4|18
1754913000000|2025-08-11 11:50:00|1999.9|1993.9|1998.6|1992.6|1999.9|1993.9|1998.6|1992.6|9
1754913300000|2025-08-11 11:55:00|1998.9|1992.9|1999.1|1993.1|1999.4|1993.4|1998.9|1992.9|14
1754913600000|2025-08-11 12:00:00|1999.4|1993.4|1999.4|1993.4|1999.6|1993.6|1999.1|1993.1|11
1754913900000|2025-08-11 12:05:00|1999.6|1993.6|1999.9|1993.9|1999.9|1993.9|1999.6|1993.6|2
1754914200000|2025-08-11 12:10:00|2000.1|1994.1|2000.1|1994.1|2000.9|1994.9|1999.9|1993.9|10
1754914500000|2025-08-11 12:15:00|1999.9|1993.9|1999.6|1993.6|1999.9|1993.9|1999.1|1993.1|8
1754914800000|2025-08-11 12:20:00|1999.4|1993.4|2000.1|1994.1|2000.1|1994.1|1999.1|1993.1|8
1754915100000|2025-08-11 12:25:00|2000.4|1994.4|2000.6|1994.6|2000.6|1994.6|2000.1|1994.1|4
1754915400000|2025-08-11 12:30:00|2001.1|1995.1|2000.9|1994.9|2001.4|1995.4|2000.4|1994.4|8
1754915700000|2025-08-11 12:35:00|2000.6|1994.6|2001.1|1995.1|2001.1|1995.1|2000.6|1994.6|5
1754916000000|2025-08-11 12:40:00|2001.4|1995.4|2000.9|1994.9|2001.9|1995.9|2000.9|1994.9|11
1754916300000|2025-08-11 12:45:00|2001.1|1995.1|2001.1|1995.1|2001.4|1995.4|2001.1|1995.1|5
1754916600000|2025-08-11 12:50:00|2001.4|1995.4|2001.6|1995.6|2001.6|1995.6|2001.1|1995.1|10
1754916900000|2025-08-11 12:55:00|2001.9|1995.9|2002.1|1996.1|2002.1|1996.1|2001.1|1995.1|14
1754917200000|2025-08-11 13:00:00|2001.9|1995.9|2001.9|1995.9|2004|1998|2000.9|1994.9|49
1754917500000|2025-08-11 13:05:00|2002.1|1996.1|2004.5|1998.5|2005.1|1999.1|2002.1|1996.1|45
1754917800000|2025-08-11 13:10:00|2004.6|1998.6|2002.9|1996.9|2004.9|1998.9|2002.6|1996.6|49
1754918100000|2025-08-11 13:15:00|2003.1|1997.1|2003.4|1997.4|2004.6|1998.6|2002.4|1996.4|36
1754918400000|2025-08-11 13:20:00|2003.1|1997.1|2005.1|1999.1|2005.1|1999.1|2002.9|1996.9|31
1754918700000|2025-08-11 13:25:00|2005.4|1999.4|2005.1|1999.1|2005.9|1999.9|2004.4|1998.4|27
1754919000000|2025-08-11 13:30:00|2005.4|1999.4|2004.6|1998.6|2006.4|2000.4|2004.4|1998.4|22
1754919300000|2025-08-11 13:35:00|2004.4|1998.4|2002.4|1996.4|2004.4|1998.4|2002.4|1996.4|22
1754919600000|2025-08-11 13:40:00|2002.6|1996.6|2003.6|1997.6|2004.4|1998.4|2002.1|1996.1|23
1754919900000|2025-08-11 13:45:00|2003.4|1997.4|2002.1|1996.1|2003.6|1997.6|2001.9|1995.9|12
1754920200000|2025-08-11 13:50:00|2002.4|1996.4|2002.1|1996.1|2002.4|1996.4|2001.9|1995.9|5
1754920500000|2025-08-11 13:55:00|2002.4|1996.4|2002.9|1996.9|2002.9|1996.9|2002.1|1996.1|15
1754920800000|2025-08-11 14:00:00|2003.1|1997.1|2003.9|1997.9|2003.9|1997.9|2002.1|1996.1|17
1754921100000|2025-08-11 14:05:00|2004.1|1998.1|2006.4|2000.4|2006.4|2000.4|2003.9|1997.9|13
1754921400000|2025-08-11 14:10:00|2006.1|2000.1|2007.4|2001.4|2007.9|2001.9|2005.9|1999.9|15
1754922000000|2025-08-11 14:20:00|2007.9|2001.9|2006.6|2000.6|2007.9|2001.9|2006.6|2000.6|11
1754922300000|2025-08-11 14:25:00|2006.9|2000.9|2006.4|2000.4|2007.1|2001.1|2006.4|2000.4|4
1754922600000|2025-08-11 14:30:00|2006.6|2000.6|2007.4|2001.4|2007.6|2001.6|2006.6|2000.6|6
1754922900000|2025-08-11 14:35:00|2006.9|2000.9|2006.9|2000.9|2007.4|2001.4|2006.1|2000.1|10
1754923200000|2025-08-11 14:40:00|2007.1|2001.1|2006.1|2000.1|2007.6|2001.6|2006.1|2000.1|20
1754923500000|2025-08-11 14:45:00|2005.9|1999.9|2005.1|1999.1|2006.4|2000.4|2005.1|1999.1|9
1754923800000|2025-08-11 14:50:00|2005.4|1999.4|2005.9|1999.9|2006.1|2000.1|2005.4|1999.4|8
1754924100000|2025-08-11 14:55:00|2006.1|2000.1|2005.6|1999.6|2006.1|2000.1|2004.6|1998.6|7
1754924400000|2025-08-11 15:00:00|2005.4|1999.4|2006.4|2000.4|2006.4|2000.4|2004.9|1998.9|15
1754924700000|2025-08-11 15:05:00|2006.1|2000.1|2006.1|2000.1|2006.1|2000.1|2005.1|1999.1|16
1754925000000|2025-08-11 15:10:00|2005.9|1999.9|2003.6|1997.6|2005.9|1999.9|2003.6|1997.6|14
1754925300000|2025-08-11 15:15:00|2003.9|1997.9|2005.1|1999.1|2005.4|1999.4|2003.9|1997.9|22
1754925600000|2025-08-11 15:20:00|2004.9|1998.9|2004.9|1998.9|2004.9|1998.9|2004.6|1998.6|3
1754925900000|2025-08-11 15:25:00|2005.1|1999.1|2005.4|1999.4|2005.6|1999.6|2004.6|1998.6|14
1754926200000|2025-08-11 15:30:00|2005.6|1999.6|2005.1|1999.1|2005.6|1999.6|2004.4|1998.4|10
1754926500000|2025-08-11 15:35:00|2005.4|1999.4|2004.1|1998.1|2005.4|1999.4|2004.1|1998.1|13
1754926800000|2025-08-11 15:40:00|2003.9|1997.9|2002.4|1996.4|2003.9|1997.9|2001.9|1995.9|25
1754927100000|2025-08-11 15:45:00|2002.1|1996.1|2002.4|1996.4|2003.1|1997.1|2001.6|1995.6|14
1754927400000|2025-08-11 15:50:00|2002.6|1996.6|2001.3|1995.3|2003.9|1997.9|2000.9|1994.9|64
1754927700000|2025-08-11 15:55:00|2001.1|1995.1|2001.1|1995.1|2002|1996|1999.9|1993.9|72
1754928000000|2025-08-11 16:00:00|2000.9|1994.9|1999.1|1993.1|2001.6|1995.6|1999.1|1993.1|38
1754928300000|2025-08-11 16:05:00|1998.9|1992.9|1998.6|1992.6|1999.1|1993.1|1998.4|1992.4|6
1754928600000|2025-08-11 16:10:00|1998.9|1992.9|1999.1|1993.1|1999.4|1993.4|1998.6|1992.6|24
1754928900000|2025-08-11 16:15:00|1999.9|1993.9|2002.4|1996.4|2002.6|1996.6|1999.9|1993.9|21
1754929200000|2025-08-11 16:20:00|2002.6|1996.6|2003.4|1997.4|2003.4|1997.4|2002.6|1996.6|4
1754929500000|2025-08-11 16:25:00|2002.6|1996.6|2001.1|1995.1|2002.6|1996.6|2001.1|1995.1|6
1754929800000|2025-08-11 16:30:00|2001.4|1995.4|2002.4|1996.4|2002.4|1996.4|2001.1|1995.1|5
1754930100000|2025-08-11 16:35:00|2002.1|1996.1|2001.1|1995.1|2002.1|1996.1|2001.1|1995.1|6
1754930400000|2025-08-11 16:40:00|2001.4|1995.4|2000.9|1994.9|2001.4|1995.4|2000.9|1994.9|3
1754931000000|2025-08-11 16:50:00|2000.4|1994.4|2000.9|1994.9|2000.9|1994.9|2000.1|1994.1|5
1754931300000|2025-08-11 16:55:00|2000.6|1994.6|2001.8|1995.8|2001.8|1995.8|2000.6|1994.6|11
1754931600000|2025-08-11 17:00:00|2001.9|1995.9|2001.8|1995.8|2002.4|1996.4|2001.8|1995.8|7
1754932200000|2025-08-11 17:10:00|2001.5|1995.5|2001.5|1995.5|2001.5|1995.5|2001.5|1995.5|1
1754933400000|2025-08-11 17:30:00|2001.6|1995.6|2001.5|1995.5|2001.6|1995.6|2001.5|1995.5|2
1754933700000|2025-08-11 17:35:00|2001.8|1995.8|2001.8|1995.8|2001.8|1995.8|2001.8|1995.8|1
1754934000000|2025-08-11 17:40:00|2001.5|1995.5|2001.5|1995.5|2001.5|1995.5|2001.5|1995.5|1
1754934300000|2025-08-11 17:45:00|2001.8|1995.8|2002|1996|2002|1996|2001.8|1995.8|2
1754934600000|2025-08-11 17:50:00|2001.8|1995.8|2001.9|1995.9|2002|1996|2001.8|1995.8|23
1754934900000|2025-08-11 17:55:00|2002|1996|2008.5|1989.8|2008.8|1996.3|2002|1989.8|4
1754956800000|2025-08-12 00:00:00|2000.1|1994.1|2000.3|1994.3|2000.4|1994.4|2000.1|1994.1|3
1754957100000|2025-08-12 00:05:00|2000.4|1994.4|2000.9|1994.9|2001.1|1995.1|2000.4|1994.4|5
1754957400000|2025-08-12 00:10:00|2000.6|1994.6|2000.1|1994.1|2000.9|1994.9|1999.9|1993.9|12
1754957700000|2025-08-12 00:15:00|2000.3|1994.3|2000.1|1994.1|2000.3|1994.3|2000.1|1994.1|2
1754958000000|2025-08-12 00:20:00|2000.3|1994.3|2001|1995|2001|1995|2000.3|1994.3|11
1754958300000|2025-08-12 00:25:00|2000.9|1994.9|2000.6|1994.6|2001|1995|2000.6|1994.6|15
1754958900000|2025-08-12 00:35:00|2000.9|1994.9|2000.9|1994.9|2001|1995|2000.9|1994.9|3
1754959200000|2025-08-12 00:40:00|2000.8|1994.8|2000.8|1994.8|2000.8|1994.8|2000.8|1994.8|1
1754959500000|2025-08-12 00:45:00|2000.9|1994.9|2000.8|1994.8|2001.6|1995.6|2000.8|1994.8|9
1754960100000|2025-08-12 00:55:00|2000.6|1994.6|2000.6|1994.6|2000.6|1994.6|2000.6|1994.6|1
1754960400000|2025-08-12 01:00:00|2001|1995|2000.4|1994.4|2001|1995|1999.6|1993.6|22
1754960700000|2025-08-12 01:05:00|2000.5|1994.5|2001.3|1995.3|2001.6|1995.6|2000.4|1994.4|9
1754961000000|2025-08-12 01:10:00|2001.5|1995.5|2001.3|1995.3|2001.5|1995.5|2001.3|1995.3|4
1754961300000|2025-08-12 01:15:00|2001.4|1995.4|2000.5|1994.5|2001.4|1995.4|2000.3|1994.3|10
1754961600000|2025-08-12 01:20:00|2000.6|1994.6|1999.9|1993.9|2000.8|1994.8|1999.8|1993.8|18
1754961900000|2025-08-12 01:25:00|1999.8|1993.8|1999.5|1993.5|1999.9|1993.9|1999.3|1993.3|33
1754962200000|2025-08-12 01:30:00|1999.6|1993.6|2000.8|1994.8|2001|1995|1999.6|1993.6|36
1754962500000|2025-08-12 01:35:00|2000.5|1994.5|2000.8|1994.8|2001|1995|2000.5|1994.5|25
1754962800000|2025-08-12 01:40:00|2000.9|1994.9|2001.3|1995.3|2001.9|1995.9|2000.6|1994.6|16
1754963100000|2025-08-12 01:45:00|2001.1|1995.1|2003|1997|2003.5|1997.5|2000.9|1994.9|41
1754963400000|2025-08-12 01:50:00|2003.1|1997.1|2003|1997|2003.5|1997.5|2002.8|1996.8|13
1754963700000|2025-08-12 01:55:00|2003.3|1997.3|2005.1|1999.1|2006.1|2000.1|2003|1997|39
1754964000000|2025-08-12 02:00:00|2005.8|1999.8|2005.6|1999.6|2006.5|2000.5|2005.6|1999.6|22
1754964300000|2025-08-12 02:05:00|2005.5|1999.5|2005.8|1999.8|2005.8|1999.8|2005.5|1999.5|2
1754964600000|2025-08-12 02:10:00|2005.6|1999.6|2006|2000|2006.6|2000.6|2005.5|1999.5|34
1754964900000|2025-08-12 02:15:00|2006.3|2000.3|2007|2001|2007.3|2001.3|2006.3|2000.3|7
1754965200000|2025-08-12 02:20:00|2006.9|2000.9|2007|2001|2007|2001|2006.9|2000.9|2
1754965500000|2025-08-12 02:25:00|2006.8|2000.8|2007.1|2001.1|2007.3|2001.3|2006.8|2000.8|7
1754965800000|2025-08-12 02:30:00|2006.6|2000.6|2005.4|1999.4|2007|2001|2005.4|1999.4|14
1754966100000|2025-08-12 02:35:00|2005.3|1999.3|2006|2000|2006.3|2000.3|2005.3|1999.3|13
1754966400000|2025-08-12 02:40:00|2006.3|2000.3|2005.6|1999.6|2006.3|2000.3|2005.6|1999.6|8
1754966700000|2025-08-12 02:45:00|2005.9|1999.9|2005.3|1999.3|2005.9|1999.9|2005.3|1999.3|3
1754967000000|2025-08-12 02:50:00|2005.5|1999.5|2006.5|2000.5|2006.5|2000.5|2005.5|1999.5|6
1754967300000|2025-08-12 02:55:00|2006.3|2000.3|2006.6|2000.6|2006.6|2000.6|2006|2000|13
1754967600000|2025-08-12 03:00:00|2006.8|2000.8|2007.3|2001.3|2007.4|2001.4|2006.8|2000.8|7
1754967900000|2025-08-12 03:05:00|2007.4|2001.4|2007.3|2001.3|2007.8|2001.8|2007.3|2001.3|10
1754968200000|2025-08-12 03:10:00|2007.1|2001.1|2006.8|2000.8|2007.1|2001.1|2006.5|2000.5|18
1754968500000|2025-08-12 03:15:00|2006.9|2000.9|2006.8|2000.8|2007|2001|2006.5|2000.5|8
1754968800000|2025-08-12 03:20:00|2006.5|2000.5|2006.6|2000.6|2006.6|2000.6|2006.5|2000.5|8
1754969100000|2025-08-12 03:25:00|2006.4|2000.4|2006.4|2000.4|2006.6|2000.6|2006|2000|9
1754969400000|2025-08-12 03:30:00|2006.1|2000.1|2006|2000|2006.1|2000.1|2006|2000|2
1754969700000|2025-08-12 03:35:00|2006.3|2000.3|2006.3|2000.3|2006.5|2000.5|2005.9|1999.9|11
1754970300000|2025-08-12 03:45:00|2006.5|2000.5|2006.5|2000.5|2006.5|2000.5|2006.5|2000.5|1
1754970600000|2025-08-12 03:50:00|2006.3|2000.3|2006.3|2000.3|2006.4|2000.4|2006.3|2000.3|3
1754970900000|2025-08-12 03:55:00|2006.4|2000.4|2006.4|2000.4|2006.4|2000.4|2006.1|2000.1|7
1754971200000|2025-08-12 04:00:00|2006.3|2000.3|2006.3|2000.3|2006.5|2000.5|2006.3|2000.3|6
1754971500000|2025-08-12 04:05:00|2006.4|2000.4|2006.6|2000.6|2006.6|2000.6|2006.1|2000.1|11
1754971800000|2025-08-12 04:10:00|2006.8|2000.8|2006.9|2000.9|2006.9|2000.9|2006.6|2000.6|4
1754972100000|2025-08-12 04:15:00|2006.6|2000.6|2006.9|2000.9|2006.9|2000.9|2006.6|2000.6|12
1754972400000|2025-08-12 04:20:00|2006.6|2000.6|2006.9|2000.9|2006.9|2000.9|2006.6|2000.6|2
1754973000000|2025-08-12 04:30:00|2006.6|2000.6|2006.6|2000.6|2006.8|2000.8|2006|2000|13
1754973300000|2025-08-12 04:35:00|2006.8|2000.8|2006.8|2000.8|2006.8|2000.8|2006.8|2000.8|1
1754973600000|2025-08-12 04:40:00|2006.6|2000.6|2006.6|2000.6|2006.6|2000.6|2006.6|2000.6|1
1754973900000|2025-08-12 04:45:00|2006.8|2000.8|2006.8|2000.8|2006.8|2000.8|2006.8|2000.8|1
1754974500000|2025-08-12 04:55:00|2006.5|2000.5|2006.8|2000.8|2006.8|2000.8|2006.5|2000.5|3
1754974800000|2025-08-12 05:00:00|2006.5|2000.5|2006|2000|2006.5|2000.5|2006|2000|4
1754975100000|2025-08-12 05:05:00|2006.1|2000.1|2006.3|2000.3|2006.5|2000.5|2006.1|2000.1|15
1754975400000|2025-08-12 05:10:00|2006.5|2000.5|2006.4|2000.4|2006.5|2000.5|2006.3|2000.3|12
1754975700000|2025-08-12 05:15:00|2006.5|2000.5|2006.4|2000.4|2006.5|2000.5|2006.3|2000.3|5
1754976000000|2025-08-12 05:20:00|2006.3|2000.3|2006.3|2000.3|2006.5|2000.5|2006.3|2000.3|13
1754976300000|2025-08-12 05:25:00|2006.5|2000.5|2006.3|2000.3|2006.5|2000.5|2006.3|2000.3|9
1754976600000|2025-08-12 05:30:00|2006.5|2000.5|2007|2001|2007|2001|2006.5|2000.5|17
1754976900000|2025-08-12 05:35:00|2007.3|2001.3|2009|2003|2010.1|2004.1|2007|2001|31
1754977200000|2025-08-12 05:40:00|2008.8|2002.8|2008.8|2002.8|2009.5|2003.5|2008.5|2002.5|22
1754977500000|2025-08-12 05:45:00|2009|2003|2008.8|2002.8|2009|2003|2008.5|2002.5|6
1754977800000|2025-08-12 05:50:00|2009|2003|2008.8|2002.8|2009|2003|2008.8|2002.8|4
1754978100000|2025-08-12 05:55:00|2008.5|2002.5|2008.5|2002.5|2008.5|2002.5|2007.9|2001.9|10
1754978400000|2025-08-12 06:00:00|2008.8|2002.8|2008.8|2002.8|2009.3|2003.3|2008.8|2002.8|10
1754978700000|2025-08-12 06:05:00|2008.9|2002.9|2008.8|2002.8|2009.3|2003.3|2008.8|2002.8|4
1754979000000|2025-08-12 06:10:00|2008.5|2002.5|2008|2002|2008.5|2002.5|2007.9|2001.9|7
1754979600000|2025-08-12 06:20:00|2008.3|2002.3|2008|2002|2008.3|2002.3|2008|2002|8
1754979900000|2025-08-12 06:25:00|2008.3|2002.3|2008.5|2002.5|2008.6|2002.6|2008|2002|12
1754980200000|2025-08-12 06:30:00|2008.8|2002.8|2008.9|2002.9|2009.4|2003.4|2008.5|2002.5|20
1754980500000|2025-08-12 06:35:00|2007.9|2001.9|2008.3|2002.3|2008.5|2002.5|2007.5|2001.5|9
1754980800000|2025-08-12 06:40:00|2008|2002|2008|2002|2008|2002|2008|2002|1
1754981100000|2025-08-12 06:45:00|2007.8|2001.8|2006.5|2000.5|2008|2002|2006.5|2000.5|16
1754981400000|2025-08-12 06:50:00|2007|2001|2007.3|2001.3|2007.4|2001.4|2007|2001|8
1754981700000|2025-08-12 06:55:00|2007.4|2001.4|2007.3|2001.3|2007.4|2001.4|2006.9|2000.9|7
1754982000000|2025-08-12 07:00:00|2007.5|2001.5|2008.4|2002.4|2009.5|2003.5|2007.5|2001.5|37
1754982300000|2025-08-12 07:05:00|2008.6|2002.6|2007.8|2001.8|2009.1|2003.1|2007.4|2001.4|35
1754982600000|2025-08-12 07:10:00|2007.9|2001.9|2005.6|1999.6|2007.9|2001.9|2005.4|1999.4|45
1754982900000|2025-08-12 07:15:00|2005.9|1999.9|2009.5|2003.5|2009.5|2003.5|2005.6|1999.6|34
1754983200000|2025-08-12 07:20:00|2009.8|2003.8|2009.9|2003.9|2010.3|2004.3|2008.4|2002.4|23
1754983500000|2025-08-12 07:25:00|2010.1|2004.1|2009.4|2003.4|2010.4|2004.4|2008.9|2002.9|22
1754983800000|2025-08-12 07:30:00|2009.6|2003.6|2005.5|1999.5|2009.9|2003.9|2005.5|1999.5|29
1754984100000|2025-08-12 07:35:00|2005.6|1999.6|2007.1|2001.1|2007.6|2001.6|2004.8|1998.8|32
1754984400000|2025-08-12 07:40:00|2007.4|2001.4|2007.4|2001.4|2007.4|2001.4|2006.9|2000.9|5
1754984700000|2025-08-12 07:45:00|2007.6|2001.6|2005.1|1999.1|2007.6|2001.6|2005.1|1999.1|16
1754985000000|2025-08-12 07:50:00|2004.9|1998.9|2006.5|2000.5|2006.6|2000.6|2003.4|1997.4|24
1754985300000|2025-08-12 07:55:00|2006.4|2000.4|2006.9|2000.9|2007.1|2001.1|2005.6|1999.6|12
1754985600000|2025-08-12 08:00:00|2007.1|2001.1|2006.6|2000.6|2007.1|2001.1|2005.9|1999.9|26
1754985900000|2025-08-12 08:05:00|2006.4|2000.4|2006.1|2000.1|2006.9|2000.9|2005.4|1999.4|23
1754986200000|2025-08-12 08:10:00|2006.4|2000.4|2005.6|1999.6|2007.6|2001.6|2005.6|1999.6|18
1754986500000|2025-08-12 08:15:00|2005.9|1999.9|2006.9|2000.9|2006.9|2000.9|2005.9|1999.9|10
1754986800000|2025-08-12 08:20:00|2006.4|2000.4|2006.1|2000.1|2007.4|2001.4|2006.1|2000.1|16
1754987100000|2025-08-12 08:25:00|2006.4|2000.4|2006.6|2000.6|2007.4|2001.4|2006.4|2000.4|18
1754987400000|2025-08-12 08:30:00|2006.9|2000.9|2007.1|2001.1|2007.6|2001.6|2006.4|2000.4|15
1754987700000|2025-08-12 08:35:00|2007.4|2001.4|2006.6|2000.6|2007.6|2001.6|2005.9|1999.9|24
1754988000000|2025-08-12 08:40:00|2006.9|2000.9|2007.1|2001.1|2007.1|2001.1|2006.9|2000.9|6
1754988300000|2025-08-12 08:45:00|2006.9|2000.9|2007.1|2001.1|2007.1|2001.1|2006.9|2000.9|4
1754988600000|2025-08-12 08:50:00|2007.4|2001.4|2007.4|2001.4|2007.6|2001.6|2007.4|2001.4|7
1754988900000|2025-08-12 08:55:00|2007.6|2001.6|2007.4|2001.4|2007.6|2001.6|2007.4|2001.4|6
1754989200000|2025-08-12 09:00:00|2007.6|2001.6|2009.6|2003.6|2009.6|2003.6|2007.4|2001.4|24
1754989500000|2025-08-12 09:05:00|2009.9|2003.9|2010.1|2004.1|2010.4|2004.4|2009.6|2003.6|8
1754989800000|2025-08-12 09:10:00|2010.4|2004.4|2009.9|2003.9|2010.4|2004.4|2008.9|2002.9|10
1754990100000|2025-08-12 09:15:00|2009.6|2003.6|2008.4|2002.4|2009.6|2003.6|2008.4|2002.4|8
1754990400000|2025-08-12 09:20:00|2008.6|2002.6|2008.9|2002.9|2008.9|2002.9|2008.6|2002.6|4
1754990700000|2025-08-12 09:25:00|2009.1|2003.1|2006.9|2000.9|2009.4|2003.4|2006.9|2000.9|11
1754991000000|2025-08-12 09:30:00|2007.1|2001.1|2007.6|2001.6|2007.9|2001.9|2007.1|2001.1|4
1754991300000|2025-08-12 09:35:00|2007.9|2001.9|2006.4|2000.4|2007.9|2001.9|2006.1|2000.1|13
1754991600000|2025-08-12 09:40:00|2006.6|2000.6|2006.1|2000.1|2007.4|2001.4|2005.4|1999.4|27
1754991900000|2025-08-12 09:45:00|2006.4|2000.4|2007.4|2001.4|2008.1|2002.1|2006.4|2000.4|17
1754992200000|2025-08-12 09:50:00|2007.6|2001.6|2007.6|2001.6|2007.9|2001.9|2007.4|2001.4|9
1754992500000|2025-08-12 09:55:00|2007.9|2001.9|2008.4|2002.4|2008.4|2002.4|2007.6|2001.6|13
1754992800000|2025-08-12 10:00:00|2008.6|2002.6|2007.9|2001.9|2009.6|2003.6|2007.9|2001.9|28
1754993100000|2025-08-12 10:05:00|2008.1|2002.1|2008.4|2002.4|2009.4|2003.4|2008.1|2002.1|11
1754993400000|2025-08-12 10:10:00|2008.6|2002.6|2008.4|2002.4|2008.6|2002.6|2007.4|2001.4|17
1754993700000|2025-08-12 10:15:00|2008.1|2002.1|2008.1|2002.1|2008.1|2002.1|2007.9|2001.9|3
1754994000000|2025-08-12 10:20:00|2008.4|2002.4|2006.4|2000.4|2008.6|2002.6|2006.4|2000.4|13
1754994300000|2025-08-12 10:25:00|2006.1|2000.1|2005.9|1999.9|2006.1|2000.1|2005.9|1999.9|2
1754994600000|2025-08-12 10:30:00|2006.1|2000.1|2007.6|2001.6|2007.6|2001.6|2006.1|2000.1|9
1754994900000|2025-08-12 10:35:00|2007.4|2001.4|2006.9|2000.9|2007.4|2001.4|2006.4|2000.4|10
1754995200000|2025-08-12 10:40:00|2006.6|2000.6|2006.6|2000.6|2006.9|2000.9|2005.9|1999.9|9
1754995500000|2025-08-12 10:45:00|2006.9|2000.9|2007.6|2001.6|2007.6|2001.6|2006.9|2000.9|6
1754995800000|2025-08-12 10:50:00|2007.4|2001.4|2007.9|2001.9|2007.9|2001.9|2007.4|2001.4|12
1754996100000|2025-08-12 10:55:00|2008.1|2002.1|2007.4|2001.4|2008.1|2002.1|2006.9|2000.9|10
1754996400000|2025-08-12 11:00:00|2007.6|2001.6|2007.9|2001.9|2008.1|2002.1|2007.6|2001.6|10
1754996700000|2025-08-12 11:05:00|2007.4|2001.4|2006.6|2000.6|2007.6|2001.6|2006.6|2000.6|10
1754997000000|2025-08-12 11:10:00|2006.1|2000.1|2007.6|2001.6|2007.6|2001.6|2005.6|1999.6|12
1754997300000|2025-08-12 11:15:00|2006.9|2000.9|2006.4|2000.4|2006.9|2000.9|2006.4|2000.4|3
1754997600000|2025-08-12 11:20:00|2006.6|2000.6|2007|2001|2007.1|2001.1|2005.9|1999.9|9
1754997900000|2025-08-12 11:25:00|2006.9|2000.9|2006.9|2000.9|2007.9|2001.9|2006.6|2000.6|23
1754998200000|2025-08-12 11:30:00|2007.1|2001.1|2007.4|2001.4|2008.6|2002.6|2007.1|2001.1|10
1754998500000|2025-08-12 11:35:00|2007.1|2001.1|2007.6|2001.6|2007.9|2001.9|2007.1|2001.1|9
1754998800000|2025-08-12 11:40:00|2007.9|2001.9|2007.4|2001.4|2007.9|2001.9|2007.4|2001.4|3
1754999100000|2025-08-12 11:45:00|2007.1|2001.1|2009.4|2003.4|2010.6|2004.6|2007.1|2001.1|24
1754999400000|2025-08-12 11:50:00|2009.6|2003.6|2009.4|2003.4|2011.5|2005.5|2009.4|2003.4|18
1754999700000|2025-08-12 11:55:00|2009.6|2003.6|2012.1|2006.1|2012.1|2006.1|2009.6|2003.6|16
1755000000000|2025-08-12 12:00:00|2011.9|2005.9|2010.9|2004.9|2013.1|2007.1|2009.8|2003.8|26
1755000300000|2025-08-12 12:05:00|2011.1|2005.1|2011.1|2005.1|2011.1|2005.1|2010.9|2004.9|7
1755000600000|2025-08-12 12:10:00|2011.4|2005.4|2014|2008|2014.3|2008.3|2011.4|2005.4|26
1755000900000|2025-08-12 12:15:00|2013.8|2007.8|2014|2008|2015.6|2009.6|2012.9|2006.9|41
1755001200000|2025-08-12 12:20:00|2014.3|2008.3|2015.4|2009.4|2015.6|2009.6|2014|2008|20
1755001500000|2025-08-12 12:25:00|2015.1|2009.1|2015.9|2009.9|2015.9|2009.9|2014.4|2008.4|16
1755001800000|2025-08-12 12:30:00|2016.4|2010.4|2015.6|2009.6|2016.6|2010.6|2015.4|2009.4|44
1755002100000|2025-08-12 12:35:00|2015.4|2009.4|2015.6|2009.6|2016.6|2010.6|2014.9|2008.9|28
1755002400000|2025-08-12 12:40:00|2015.9|2009.9|2015.4|2009.4|2016.4|2010.4|2014.9|2008.9|25
1755002700000|2025-08-12 12:45:00|2015.6|2009.6|2015.9|2009.9|2015.9|2009.9|2014.6|2008.6|16
1755003000000|2025-08-12 12:50:00|2015.6|2009.6|2015.9|2009.9|2016.4|2010.4|2014.9|2008.9|21
1755003300000|2025-08-12 12:55:00|2016.1|2010.1|2016.6|2010.6|2016.9|2010.9|2015.9|2009.9|11
1755003600000|2025-08-12 13:00:00|2016.4|2010.4|2017.6|2011.6|2018.1|2012.1|2015.4|2009.4|61
1755003900000|2025-08-12 13:05:00|2017.9|2011.9|2016.9|2010.9|2017.9|2011.9|2015.9|2009.9|19
1755004200000|2025-08-12 13:10:00|2017.1|2011.1|2018.6|2012.6|2018.6|2012.6|2017.1|2011.1|21
1755004500000|2025-08-12 13:15:00|2018.4|2012.4|2018.1|2012.1|2018.9|2012.9|2017.9|2011.9|19
1755004800000|2025-08-12 13:20:00|2017.9|2011.9|2019.1|2013.1|2019.4|2013.4|2017.9|2011.9|23
1755005100000|2025-08-12 13:25:00|2018.9|2012.9|2019.4|2013.4|2019.6|2013.6|2018.1|2012.1|23
1755005400000|2025-08-12 13:30:00|2018.9|2012.9|2018.4|2012.4|2019.6|2013.6|2016.9|2010.9|39
1755005700000|2025-08-12 13:35:00|2018.6|2012.6|2018.4|2012.4|2019.4|2013.4|2017.9|2011.9|26
1755006000000|2025-08-12 13:40:00|2018.1|2012.1|2019.1|2013.1|2019.1|2013.1|2016.8|2010.8|31
1755006300000|2025-08-12 13:45:00|2019.4|2013.4|2018.6|2012.6|2020.1|2014.1|2017.4|2011.4|33
1755006600000|2025-08-12 13:50:00|2018.4|2012.4|2015.9|2009.9|2018.4|2012.4|2015.9|2009.9|17
1755006900000|2025-08-12 13:55:00|2016.1|2010.1|2017.6|2011.6|2017.9|2011.9|2015.9|2009.9|13
1755007200000|2025-08-12 14:00:00|2018.4|2012.4|2017.6|2011.6|2018.4|2012.4|2017.1|2011.1|15
1755007500000|2025-08-12 14:05:00|2017.9|2011.9|2019.1|2013.1|2019.6|2013.6|2016.9|2010.9|22
1755007800000|2025-08-12 14:10:00|2019.4|2013.4|2018.6|2012.6|2019.4|2013.4|2017.9|2011.9|15
1755008100000|2025-08-12 14:15:00|2018.9|2012.9|2019.4|2013.4|2019.9|2013.9|2017.9|2011.9|29
1755008400000|2025-08-12 14:20:00|2019.6|2013.6|2019.6|2013.6|2020.6|2014.6|2019.6|2013.6|22
1755008700000|2025-08-12 14:25:00|2019.9|2013.9|2020.1|2014.1|2020.6|2014.6|2019.6|2013.6|27
1755009000000|2025-08-12 14:30:00|2020.4|2014.4|2019.6|2013.6|2020.9|2014.9|2019.4|2013.4|41
1755009300000|2025-08-12 14:35:00|2019.9|2013.9|2019.9|2013.9|2020.9|2014.9|2019.9|2013.9|12
1755009600000|2025-08-12 14:40:00|2020.1|2014.1|2018.6|2012.6|2020.4|2014.4|2018.6|2012.6|13
1755009900000|2025-08-12 14:45:00|2018.9|2012.9|2019.6|2013.6|2019.9|2013.9|2018.9|2012.9|10
1755010200000|2025-08-12 14:50:00|2019.9|2013.9|2019.1|2013.1|2019.9|2013.9|2019.1|2013.1|8
1755010500000|2025-08-12 14:55:00|2019.4|2013.4|2020.4|2014.4|2020.6|2014.6|2019.4|2013.4|13
1755010800000|2025-08-12 15:00:00|2020.6|2014.6|2020.9|2014.9|2021.4|2015.4|2020.4|2014.4|9
1755011100000|2025-08-12 15:05:00|2021.1|2015.1|2021.1|2015.1|2021.4|2015.4|2020.9|2014.9|15
1755011400000|2025-08-12 15:10:00|2020.9|2014.9|2020.4|2014.4|2021.6|2015.6|2020.4|2014.4|19
1755011700000|2025-08-12 15:15:00|2020.1|2014.1|2019.9|2013.9|2020.6|2014.6|2019.9|2013.9|17
1755012000000|2025-08-12 15:20:00|2019.6|2013.6|2018.6|2012.6|2020.4|2014.4|2018.1|2012.1|17
1755012300000|2025-08-12 15:25:00|2018.4|2012.4|2019.1|2013.1|2019.4|2013.4|2017.9|2011.9|12
1755012600000|2025-08-12 15:30:00|2019.4|2013.4|2018.6|2012.6|2020.4|2014.4|2018.1|2012.1|26
1755012900000|2025-08-12 15:35:00|2018.9|2012.9|2018.9|2012.9|2019.4|2013.4|2017.6|2011.6|27
1755013200000|2025-08-12 15:40:00|2018.6|2012.6|2019.9|2013.9|2020.1|2014.1|2018.6|2012.6|7
1755013500000|2025-08-12 15:45:00|2019.6|2013.6|2019.4|2013.4|2019.9|2013.9|2018.9|2012.9|12
1755013800000|2025-08-12 15:50:00|2019.6|2013.6|2017.4|2011.4|2019.6|2013.6|2015.9|2009.9|43
1755014100000|2025-08-12 15:55:00|2017.6|2011.6|2018.6|2012.6|2019.4|2013.4|2017.4|2011.4|70
1755014400000|2025-08-12 16:00:00|2018.9|2012.9|2019.1|2013.1|2019.6|2013.6|2018.6|2012.6|17
1755014700000|2025-08-12 16:05:00|2019.4|2013.4|2020.1|2014.1|2020.4|2014.4|2019.4|2013.4|6
1755015000000|2025-08-12 16:10:00|2019.9|2013.9|2016.5|2010.5|2019.9|2013.9|2016.5|2010.5|16
1755015300000|2025-08-12 16:15:00|2016.4|2010.4|2017.1|2011.1|2017.1|2011.1|2016.1|2010.1|15
1755015600000|2025-08-12 16:20:00|2016.9|2010.9|2017.1|2011.1|2017.1|2011.1|2016.9|2010.9|4
1755015900000|2025-08-12 16:25:00|2016.9|2010.9|2016.6|2010.6|2017.1|2011.1|2015.1|2009.1|22
1755016200000|2025-08-12 16:30:00|2016.4|2010.4|2016.9|2010.9|2017.1|2011.1|2015.6|2009.6|15
1755016500000|2025-08-12 16:35:00|2016.6|2010.6|2016.4|2010.4|2017.6|2011.6|2016.1|2010.1|25
1755016800000|2025-08-12 16:40:00|2016.1|2010.1|2017.4|2011.4|2017.4|2011.4|2016.1|2010.1|5
1755017100000|2025-08-12 16:45:00|2017.1|2011.1|2017.6|2011.6|2017.6|2011.6|2016.9|2010.9|7
1755017400000|2025-08-12 16:50:00|2017.4|2011.4|2016.9|2010.9|2017.4|2011.4|2016.4|2010.4|18
1755017700000|2025-08-12 16:55:00|2016.5|2010.5|2016.9|2010.9|2017.3|2011.3|2015.5|2009.5|47
1755018000000|2025-08-12 17:00:00|2017.1|2011.1|2016.8|2010.8|2017.1|2011.1|2016.4|2010.4|36
1755018900000|2025-08-12 17:15:00|2016.9|2010.9|2016.9|2010.9|2016.9|2010.9|2016.6|2010.6|5
1755019800000|2025-08-12 17:30:00|2017|2011|2017.8|2011.8|2017.8|2011.8|2017|2011|3
1755020100000|2025-08-12 17:35:00|2017.6|2011.6|2017.8|2011.8|2017.8|2011.8|2017.6|2011.6|2
1755020400000|2025-08-12 17:40:00|2017.6|2011.6|2017.6|2011.6|2017.8|2011.8|2017.4|2011.4|8
1755020700000|2025-08-12 17:45:00|2017.8|2011.8|2017.3|2011.3|2017.8|2011.8|2017.3|2011.3|3
1755021000000|2025-08-12 17:50:00|2017|2011|2017.3|2011.3|2017.5|2011.5|2017|2011|5
1755021300000|2025-08-12 17:55:00|2023.8|2005|2024.3|2005.5|2024.3|2005.5|2023.5|2004.8|7
1755043200000|2025-08-13 00:00:00|2016.4|2010.4|2017.3|2011.3|2017.3|2011.3|2016.1|2010.1|8
1755043500000|2025-08-13 00:05:00|2017|2011|2016.5|2010.5|2017|2011|2016.5|2010.5|7
1755043800000|2025-08-13 00:10:00|2016.8|2010.8|2017.4|2011.4|2017.4|2011.4|2016.6|2010.6|14
1755044100000|2025-08-13 00:15:00|2017.1|2011.1|2017.1|2011.1|2017.1|2011.1|2017.1|2011.1|1
1755044400000|2025-08-13 00:20:00|2017.4|2011.4|2017.4|2011.4|2017.4|2011.4|2017.4|2011.4|1
1755044700000|2025-08-13 00:25:00|2017.5|2011.5|2017.8|2011.8|2017.8|2011.8|2017.5|2011.5|8
1755045000000|2025-08-13 00:30:00|2017.6|2011.6|2017.5|2011.5|2017.6|2011.6|2017.5|2011.5|2
1755045600000|2025-08-13 00:40:00|2017.8|2011.8|2017.5|2011.5|2017.8|2011.8|2017.5|2011.5|8
1755045900000|2025-08-13 00:45:00|2017.3|2011.3|2017.5|2011.5|2017.5|2011.5|2017.3|2011.3|2
1755046500000|2025-08-13 00:55:00|2017.8|2011.8|2017.5|2011.5|2017.8|2011.8|2017.5|2011.5|2
1755046800000|2025-08-13 01:00:00|2018|2012|2018|2012|2018.5|2012.5|2017.8|2011.8|27
1755047100000|2025-08-13 01:05:00|2017.9|2011.9|2017.8|2011.8|2018|2012|2017.6|2011.6|28
1755047400000|2025-08-13 01:10:00|2017.5|2011.5|2018.6|2012.6|2019.6|2013.6|2016.9|2010.9|19
1755047700000|2025-08-13 01:15:00|2018.4|2012.4|2017.5|2011.5|2018.9|2012.9|2017|2011|19
1755048000000|2025-08-13 01:20:00|2017.3|2011.3|2017.3|2011.3|2017.5|2011.5|2017.1|2011.1|7
1755048300000|2025-08-13 01:25:00|2017|2011|2017.3|2011.3|2017.3|2011.3|2017|2011|10
1755048600000|2025-08-13 01:30:00|2017.5|2011.5|2017.8|2011.8|2018|2012|2017.5|2011.5|23
1755048900000|2025-08-13 01:35:00|2017.5|2011.5|2017.6|2011.6|2018|2012|2017.5|2011.5|16
1755049200000|2025-08-13 01:40:00|2017.9|2011.9|2016.5|2010.5|2017.9|2011.9|2016.5|2010.5|20
1755049500000|2025-08-13 01:45:00|2016.3|2010.3|2014.9|2008.9|2016.8|2010.8|2014.6|2008.6|23
1755049800000|2025-08-13 01:50:00|2014.6|2008.6|2016|2010|2016.4|2010.4|2014.6|2008.6|19
1755050100000|2025-08-13 01:55:00|2015.8|2009.8|2017.1|2011.1|2017.1|2011.1|2014.8|2008.8|15
1755050400000|2025-08-13 02:00:00|2017.3|2011.3|2016|2010|2017.9|2011.9|2015.9|2009.9|57
1755050700000|2025-08-13 02:05:00|2015.8|2009.8|2015|2009|2015.8|2009.8|2014.8|2008.8|5
1755051000000|2025-08-13 02:10:00|2015.1|2009.1|2014.8|2008.8|2015.1|2009.1|2014.1|2008.1|23
1755051300000|2025-08-13 02:15:00|2015|2009|2014.9|2008.9|2015.3|2009.3|2014.5|2008.5|7
1755051600000|2025-08-13 02:20:00|2015|2009|2015.8|2009.8|2015.8|2009.8|2015|2009|4
1755051900000|2025-08-13 02:25:00|2015.6|2009.6|2015.5|2009.5|2015.6|2009.6|2015.5|2009.5|2
1755052200000|2025-08-13 02:30:00|2015.4|2009.4|2017.1|2011.1|2017.1|2011.1|2014.4|2008.4|31
1755052500000|2025-08-13 02:35:00|2016.9|2010.9|2016.8|2010.8|2017|2011|2015.9|2009.9|31
1755052800000|2025-08-13 02:40:00|2016.9|2010.9|2016.9|2010.9|2016.9|2010.9|2016.5|2010.5|10
1755053100000|2025-08-13 02:45:00|2017.1|2011.1|2016.8|2010.8|2017.1|2011.1|2016.5|2010.5|12
1755053400000|2025-08-13 02:50:00|2016.5|2010.5|2016.9|2010.9|2016.9|2010.9|2016.5|2010.5|3
1755053700000|2025-08-13 02:55:00|2016.8|2010.8|2016.9|2010.9|2016.9|2010.9|2016.8|2010.8|2
1755054000000|2025-08-13 03:00:00|2016.6|2010.6|2016.6|2010.6|2016.9|2010.9|2016.5|2010.5|5
1755054300000|2025-08-13 03:05:00|2016.5|2010.5|2016.5|2010.5|2016.5|2010.5|2016.3|2010.3|4
1755054600000|2025-08-13 03:10:00|2016.8|2010.8|2017.6|2011.6|2017.6|2011.6|2016.8|2010.8|4
1755054900000|2025-08-13 03:15:00|2017.9|2011.9|2018|2012|2018.9|2012.9|2017.8|2011.8|12
1755055200000|2025-08-13 03:20:00|2017.8|2011.8|2018|2012|2018.1|2012.1|2017.8|2011.8|7
1755055500000|2025-08-13 03:25:00|2018.1|2012.1|2018.5|2012.5|2018.5|2012.5|2018|2012|25
1755055800000|2025-08-13 03:30:00|2018.8|2012.8|2019|2013|2019|2013|2018.1|2012.1|7
1755056100000|2025-08-13 03:35:00|2019.3|2013.3|2018.8|2012.8|2019.3|2013.3|2018.8|2012.8|2
1755057300000|2025-08-13 03:55:00|2019|2013|2019.1|2013.1|2019.3|2013.3|2019|2013|5
1755057600000|2025-08-13 04:00:00|2019.3|2013.3|2019.3|2013.3|2019.3|2013.3|2019.3|2013.3|1
1755057900000|2025-08-13 04:05:00|2018.8|2012.8|2018.8|2012.8|2018.8|2012.8|2018.8|2012.8|1
1755058200000|2025-08-13 04:10:00|2019|2013|2019.5|2013.5|2019.5|2013.5|2018.9|2012.9|12
1755058500000|2025-08-13 04:15:00|2019.4|2013.4|2019.4|2013.4|2019.4|2013.4|2019.4|2013.4|1
1755058800000|2025-08-13 04:20:00|2019.5|2013.5|2019.5|2013.5|2019.5|2013.5|2019.4|2013.4|3
1755059100000|2025-08-13 04:25:00|2019.8|2013.8|2019.8|2013.8|2019.9|2013.9|2019.5|2013.5|15
1755059400000|2025-08-13 04:30:00|2019.5|2013.5|2019.4|2013.4|2019.5|2013.5|2019.4|2013.4|2
1755059700000|2025-08-13 04:35:00|2019.1|2013.1|2019.4|2013.4|2019.4|2013.4|2019.1|2013.1|4
1755060000000|2025-08-13 04:40:00|2019.1|2013.1|2019.5|2013.5|2019.5|2013.5|2019.1|2013.1|3
1755060300000|2025-08-13 04:45:00|2019.3|2013.3|2019.8|2013.8|2019.9|2013.9|2019.3|2013.3|12
1755060600000|2025-08-13 04:50:00|2019.5|2013.5|2019.8|2013.8|2019.8|2013.8|2019.5|2013.5|15
1755060900000|2025-08-13 04:55:00|2019.5|2013.5|2019.8|2013.8|2019.9|2013.9|2019.5|2013.5|16
1755061200000|2025-08-13 05:00:00|2019.5|2013.5|2020|2014|2020.3|2014.3|2019.5|2013.5|7
1755061500000|2025-08-13 05:05:00|2020.3|2014.3|2020.5|2014.5|2020.5|2014.5|2020.3|2014.3|2
1755062100000|2025-08-13 05:15:00|2020.6|2014.6|2020.8|2014.8|2020.8|2014.8|2020.6|2014.6|2
1755062700000|2025-08-13 05:25:00|2020.5|2014.5|2020.5|2014.5|2020.5|2014.5|2020.5|2014.5|1
1755063000000|2025-08-13 05:30:00|2020.3|2014.3|2018.1|2012.1|2021.3|2015.3|2017.3|2011.3|65
1755063300000|2025-08-13 05:35:00|2017.9|2011.9|2018.5|2012.5|2018.9|2012.9|2016.8|2010.8|28
1755063600000|2025-08-13 05:40:00|2017.8|2011.8|2018|2012|2018.5|2012.5|2017.8|2011.8|8
1755063900000|2025-08-13 05:45:00|2018.3|2012.3|2018.4|2012.4|2018.4|2012.4|2018.3|2012.3|4
1755064200000|2025-08-13 05:50:00|2018.6|2012.6|2018.8|2012.8|2019|2013|2018.6|2012.6|7
1755064500000|2025-08-13 05:55:00|2018.5|2012.5|2018.5|2012.5|2018.8|2012.8|2018.5|2012.5|15
1755064800000|2025-08-13 06:00:00|2018.8|2012.8|2019.3|2013.3|2019.3|2013.3|2018.8|2012.8|5
1755065100000|2025-08-13 06:05:00|2019|2013|2019|2013|2019|2013|2018.8|2012.8|10
1755065400000|2025-08-13 06:10:00|2018.8|2012.8|2019|2013|2019|2013|2018.8|2012.8|12
1755065700000|2025-08-13 06:15:00|2018.8|2012.8|2019|2013|2019.4|2013.4|2018.8|2012.8|19
1755066000000|2025-08-13 06:20:00|2018.8|2012.8|2019.5|2013.5|2019.5|2013.5|2018.8|2012.8|6
1755066300000|2025-08-13 06:25:00|2019.3|2013.3|2019.5|2013.5|2019.5|2013.5|2019|2013|4
1755066600000|2025-08-13 06:30:00|2019.3|2013.3|2020|2014|2020|2014|2019.3|2013.3|9
1755066900000|2025-08-13 06:35:00|2020.3|2014.3|2020.9|2014.9|2020.9|2014.9|2020.3|2014.3|6
1755067200000|2025-08-13 06:40:00|2021|2015|2021.3|2015.3|2021.5|2015.5|2020.8|2014.8|10
1755067500000|2025-08-13 06:45:00|2020.9|2014.9|2020.1|2014.1|2021.3|2015.3|2019.9|2013.9|11
1755067800000|2025-08-13 06:50:00|2020.3|2014.3|2020.5|2014.5|2020.9|2014.9|2020|2014|20
1755068100000|2025-08-13 06:55:00|2020.4|2014.4|2019.8|2013.8|2020.4|2014.4|2019.4|2013.4|11
1755068400000|2025-08-13 07:00:00|2019.5|2013.5|2018.9|2012.9|2020.9|2014.9|2018.9|2012.9|34
1755068700000|2025-08-13 07:05:00|2019.1|2013.1|2017.9|2011.9|2019.6|2013.6|2016.9|2010.9|38
1755069000000|2025-08-13 07:10:00|2018.1|2012.1|2017.6|2011.6|2018.4|2012.4|2017.4|2011.4|15
1755069300000|2025-08-13 07:15:00|2017.9|2011.9|2018.9|2012.9|2018.9|2012.9|2017.9|2011.9|7
1755069600000|2025-08-13 07:20:00|2019.1|2013.1|2016.9|2010.9|2019.4|2013.4|2016.9|2010.9|21
1755069900000|2025-08-13 07:25:00|2017|2011|2017.1|2011.1|2017.5|2011.5|2016.1|2010.1|15
1755070200000|2025-08-13 07:30:00|2017.4|2011.4|2015.1|2009.1|2017.4|2011.4|2014.9|2008.9|20
1755070500000|2025-08-13 07:35:00|2015.4|2009.4|2015.9|2009.9|2016.4|2010.4|2015.4|2009.4|15
1755070800000|2025-08-13 07:40:00|2015.6|2009.6|2015.4|2009.4|2015.6|2009.6|2014.9|2008.9|11
1755071100000|2025-08-13 07:45:00|2015.6|2009.6|2015.9|2009.9|2015.9|2009.9|2015.1|2009.1|8
1755071400000|2025-08-13 07:50:00|2016.1|2010.1|2016.4|2010.4|2016.4|2010.4|2015.9|2009.9|4
1755071700000|2025-08-13 07:55:00|2016.6|2010.6|2016.6|2010.6|2016.6|2010.6|2016.4|2010.4|3
1755072000000|2025-08-13 08:00:00|2016.1|2010.1|2012.6|2006.6|2016.1|2010.1|2012.1|2006.1|60
1755072300000|2025-08-13 08:05:00|2012.9|2006.9|2013.1|2007.1|2013.4|2007.4|2012.9|2006.9|4
1755072600000|2025-08-13 08:10:00|2012.9|2006.9|2012.9|2006.9|2013.1|2007.1|2012.6|2006.6|9
1755072900000|2025-08-13 08:15:00|2012.6|2006.6|2007.1|2001.1|2012.6|2006.6|2007.1|2001.1|50
1755073200000|2025-08-13 08:20:00|2006.9|2000.9|2009.6|2003.6|2010.5|2004.5|2006.6|2000.6|42
1755073500000|2025-08-13 08:25:00|2009.8|2003.8|2010.6|2004.6|2010.6|2004.6|2009.6|2003.6|14
1755073800000|2025-08-13 08:30:00|2010.9|2004.9|2011.6|2005.6|2012.1|2006.1|2010.9|2004.9|12
1755074100000|2025-08-13 08:35:00|2011.9|2005.9|2010.6|2004.6|2012.4|2006.4|2010.6|2004.6|9
1755074400000|2025-08-13 08:40:00|2010.9|2004.9|2009.4|2003.4|2011.4|2005.4|2009.4|2003.4|14
1755074700000|2025-08-13 08:45:00|2009.1|2003.1|2007.9|2001.9|2009.6|2003.6|2007.9|2001.9|22
1755075000000|2025-08-13 08:50:00|2007.6|2001.6|2007.6|2001.6|2008.4|2002.4|2007.4|2001.4|14
1755075300000|2025-08-13 08:55:00|2007.9|2001.9|2008.6|2002.6|2009.1|2003.1|2007.9|2001.9|16
1755075600000|2025-08-13 09:00:00|2008.9|2002.9|2010.1|2004.1|2010.4|2004.4|2008.9|2002.9|14
1755075900000|2025-08-13 09:05:00|2010.4|2004.4|2011.9|2005.9|2011.9|2005.9|2010.4|2004.4|14
1755076200000|2025-08-13 09:10:00|2011.6|2005.6|2011.5|2005.5|2012.6|2006.6|2011.3|2005.3|62
1755076500000|2025-08-13 09:15:00|2011.4|2005.4|2011.4|2005.4|2011.4|2005.4|2011.4|2005.4|1
1755076800000|2025-08-13 09:20:00|2011.6|2005.6|2011.6|2005.6|2011.6|2005.6|2011.4|2005.4|3
1755077100000|2025-08-13 09:25:00|2011.9|2005.9|2013|2007|2014.6|2008.6|2011.9|2005.9|19
1755077400000|2025-08-13 09:30:00|2013.1|2007.1|2012.4|2006.4|2013.6|2007.6|2012.4|2006.4|6
1755077700000|2025-08-13 09:35:00|2012.1|2006.1|2012.1|2006.1|2012.4|2006.4|2012.1|2006.1|3
1755078000000|2025-08-13 09:40:00|2012.4|2006.4|2011.4|2005.4|2012.4|2006.4|2010.9|2004.9|15
1755078600000|2025-08-13 09:50:00|2011.6|2005.6|2011.4|2005.4|2011.6|2005.6|2011.1|2005.1|4
1755078900000|2025-08-13 09:55:00|2011.6|2005.6|2011.4|2005.4|2011.6|2005.6|2011.4|2005.4|6
1755079200000|2025-08-13 10:00:00|2011.6|2005.6|2011.4|2005.4|2012.1|2006.1|2011.4|2005.4|12
1755079500000|2025-08-13 10:05:00|2011.6|2005.6|2011.4|2005.4|2011.6|2005.6|2011.4|2005.4|2
1755079800000|2025-08-13 10:10:00|2011.6|2005.6|2011.6|2005.6|2011.6|2005.6|2011.4|2005.4|5
1755080100000|2025-08-13 10:15:00|2011.9|2005.9|2011.9|2005.9|2012.1|2006.1|2011.9|2005.9|3
1755080400000|2025-08-13 10:20:00|2011.6|2005.6|2010.6|2004.6|2011.9|2005.9|2010.4|2004.4|13
1755080700000|2025-08-13 10:25:00|2010.4|2004.4|2010.4|2004.4|2010.4|2004.4|2010.4|2004.4|1
1755081000000|2025-08-13 10:30:00|2010.1|2004.1|2010.4|2004.4|2010.9|2004.9|2010.1|2004.1|6
1755081600000|2025-08-13 10:40:00|2011.3|2005.3|2011.4|2005.4|2011.6|2005.6|2010.8|2004.8|14
1755081900000|2025-08-13 10:45:00|2010.9|2004.9|2010.6|2004.6|2010.9|2004.9|2010.4|2004.4|4
1755082200000|2025-08-13 10:50:00|2010.4|2004.4|2010.4|2004.4|2010.4|2004.4|2010.4|2004.4|1
1755082500000|2025-08-13 10:55:00|2010.6|2004.6|2010.6|2004.6|2010.9|2004.9|2009.9|2003.9|7
1755082800000|2025-08-13 11:00:00|2010.4|2004.4|2010.4|2004.4|2010.6|2004.6|2009.9|2003.9|14
1755083100000|2025-08-13 11:05:00|2010.6|2004.6|2010.6|2004.6|2010.9|2004.9|2010.4|2004.4|7
1755083400000|2025-08-13 11:10:00|2010.9|2004.9|2010.6|2004.6|2010.9|2004.9|2010.6|2004.6|4
1755083700000|2025-08-13 11:15:00|2010.4|2004.4|2010.4|2004.4|2010.4|2004.4|2009.6|2003.6|9
1755084000000|2025-08-13 11:20:00|2010.1|2004.1|2009.4|2003.4|2010.1|2004.1|2009.4|2003.4|4
1755084300000|2025-08-13 11:25:00|2009.6|2003.6|2009.9|2003.9|2010.1|2004.1|2009.4|2003.4|10
1755084600000|2025-08-13 11:30:00|2010.1|2004.1|2010.1|2004.1|2010.1|2004.1|2010.1|2004.1|1
1755084900000|2025-08-13 11:35:00|2010.4|2004.4|2011.4|2005.4|2011.4|2005.4|2010.4|2004.4|4
1755085200000|2025-08-13 11:40:00|2011.6|2005.6|2011.6|2005.6|2011.6|2005.6|2011.6|2005.6|1
1755085500000|2025-08-13 11:45:00|2011.4|2005.4|2010.9|2004.9|2011.4|2005.4|2010.6|2004.6|8
1755085800000|2025-08-13 11:50:00|2011.1|2005.1|2010.1|2004.1|2011.1|2005.1|2009.6|2003.6|28
1755086100000|2025-08-13 11:55:00|2009.9|2003.9|2009.9|2003.9|2010.1|2004.1|2009.9|2003.9|5
1755086400000|2025-08-13 12:00:00|2010.1|2004.1|2009.4|2003.4|2010.4|2004.4|2009.4|2003.4|11
1755086700000|2025-08-13 12:05:00|2009.1|2003.1|2008.4|2002.4|2009.9|2003.9|2008.4|2002.4|14
1755087000000|2025-08-13 12:10:00|2008.6|2002.6|2007.1|2001.1|2008.6|2002.6|2006.9|2000.9|7
1755087300000|2025-08-13 12:15:00|2007.4|2001.4|2007.1|2001.1|2007.4|2001.4|2006.1|2000.1|16
1755087600000|2025-08-13 12:20:00|2007.4|2001.4|2007.6|2001.6|2007.6|2001.6|2007.1|2001.1|8
1755087900000|2025-08-13 12:25:00|2008.1|2002.1|2007.4|2001.4|2008.3|2002.3|2007.4|2001.4|16
1755088200000|2025-08-13 12:30:00|2007.1|2001.1|2008.4|2002.4|2008.4|2002.4|2007.1|2001.1|8
1755088500000|2025-08-13 12:35:00|2008.6|2002.6|2008.4|2002.4|2008.6|2002.6|2007.9|2001.9|7
1755088800000|2025-08-13 12:40:00|2008.1|2002.1|2007.6|2001.6|2008.1|2002.1|2006.1|2000.1|32
1755089100000|2025-08-13 12:45:00|2007.4|2001.4|2006.9|2000.9|2007.6|2001.6|2006.4|2000.4|9
1755089400000|2025-08-13 12:50:00|2006.6|2000.6|2006.9|2000.9|2006.9|2000.9|2006.6|2000.6|4
1755089700000|2025-08-13 12:55:00|2007.1|2001.1|2006.6|2000.6|2007.6|2001.6|2006.6|2000.6|9
1755090000000|2025-08-13 13:00:00|2006.4|2000.4|2002.6|1996.6|2007.4|2001.4|2000.1|1994.1|143
1755090300000|2025-08-13 13:05:00|2002.5|1996.5|2002.6|1996.6|2003.5|1997.5|2000.4|1994.4|81
1755090600000|2025-08-13 13:10:00|2002.4|1996.4|2003.1|1997.1|2003.4|1997.4|2001.6|1995.6|32
1755090900000|2025-08-13 13:15:00|2002.9|1996.9|2002.9|1996.9|2003.1|1997.1|2002.6|1996.6|19
1755091200000|2025-08-13 13:20:00|2003.1|1997.1|2004.6|1998.6|2004.6|1998.6|2002.6|1996.6|17
1755091500000|2025-08-13 13:25:00|2004.4|1998.4|2003.1|1997.1|2004.4|1998.4|2002.6|1996.6|11
1755091800000|2025-08-13 13:30:00|2002.9|1996.9|2003.1|1997.1|2003.4|1997.4|2002.6|1996.6|14
1755092100000|2025-08-13 13:35:00|2003.4|1997.4|2003.1|1997.1|2003.6|1997.6|2002.9|1996.9|6
1755092400000|2025-08-13 13:40:00|2003.4|1997.4|2002.6|1996.6|2003.9|1997.9|2002.6|1996.6|15
1755092700000|2025-08-13 13:45:00|2002.4|1996.4|2000.6|1994.6|2002.4|1996.4|2000.6|1994.6|17
1755093000000|2025-08-13 13:50:00|2000.9|1994.9|2001.4|1995.4|2001.9|1995.9|2000.9|1994.9|23
1755093300000|2025-08-13 13:55:00|2001.1|1995.1|2000.6|1994.6|2001.1|1995.1|2000.6|1994.6|3
1755093600000|2025-08-13 14:00:00|2000.4|1994.4|2001.1|1995.1|2001.6|1995.6|2000.4|1994.4|29
1755093900000|2025-08-13 14:05:00|2001.4|1995.4|2001.4|1995.4|2001.6|1995.6|2001.4|1995.4|3
1755094200000|2025-08-13 14:10:00|2001.1|1995.1|2001.6|1995.6|2001.6|1995.6|2000.4|1994.4|20
1755094500000|2025-08-13 14:15:00|2001.4|1995.4|2001.1|1995.1|2001.6|1995.6|2001.1|1995.1|4
1755094800000|2025-08-13 14:20:00|2001.4|1995.4|2002.4|1996.4|2002.6|1996.6|2001.4|1995.4|8
1755095100000|2025-08-13 14:25:00|2002.1|1996.1|2001.9|1995.9|2002.4|1996.4|2001.6|1995.6|10
1755095400000|2025-08-13 14:30:00|2002.1|1996.1|2002.1|1996.1|2002.6|1996.6|2001.9|1995.9|15
1755095700000|2025-08-13 14:35:00|2002.4|1996.4|2002.6|1996.6|2002.6|1996.6|2001.9|1995.9|9
1755096000000|2025-08-13 14:40:00|2002.4|1996.4|2002.1|1996.1|2002.6|1996.6|2001.4|1995.4|15
1755096300000|2025-08-13 14:45:00|2002.4|1996.4|2001.9|1995.9|2002.6|1996.6|2000.9|1994.9|12
1755096600000|2025-08-13 14:50:00|2001.6|1995.6|2000.6|1994.6|2001.6|1995.6|2000.6|1994.6|5
1755096900000|2025-08-13 14:55:00|2000.4|1994.4|1999.6|1993.6|2001.1|1995.1|1999.6|1993.6|8
1755097200000|2025-08-13 15:00:00|1999.4|1993.4|1999.6|1993.6|1999.9|1993.9|1999.4|1993.4|6
1755097500000|2025-08-13 15:05:00|1999.4|1993.4|1998.9|1992.9|1999.4|1993.4|1998.4|1992.4|10
1755097800000|2025-08-13 15:10:00|1998.6|1992.6|1998.6|1992.6|1999.1|1993.1|1998.4|1992.4|12
1755098100000|2025-08-13 15:15:00|1998.4|1992.4|1999.5|1993.5|1999.6|1993.6|1998.4|1992.4|13
1755098400000|2025-08-13 15:20:00|1999.4|1993.4|1999.1|1993.1|1999.6|1993.6|1999.1|1993.1|10
1755098700000|2025-08-13 15:25:00|1998.9|1992.9|1997.1|1991.1|1999.1|1993.1|1997.1|1991.1|14
1755099000000|2025-08-13 15:30:00|1996.1|1990.1|1995.9|1989.9|1996.1|1990.1|1994.9|1988.9|22
1755099300000|2025-08-13 15:35:00|1995.6|1989.6|1995.4|1989.4|1996.1|1990.1|1994.6|1988.6|25
1755099600000|2025-08-13 15:40:00|1996.4|1990.4|1995.6|1989.6|1997.3|1991.3|1995.6|1989.6|24
1755099900000|2025-08-13 15:45:00|1996.1|1990.1|1994.4|1988.4|1996.6|1990.6|1994|1988|16
1755100200000|2025-08-13 15:50:00|1994.1|1988.1|1991.4|1985.4|1994.1|1988.1|1991.1|1985.1|42
1755100500000|2025-08-13 15:55:00|1991.6|1985.6|1990.8|1984.8|1992.6|1986.6|1989.4|1983.4|129
1755100800000|2025-08-13 16:00:00|1990.9|1984.9|1990.1|1984.1|1991.5|1985.5|1988.9|1982.9|86
1755101100000|2025-08-13 16:05:00|1989.9|1983.9|1989.5|1983.5|1990.4|1984.4|1989.1|1983.1|44
1755101400000|2025-08-13 16:10:00|1989.4|1983.4|1987.6|1981.6|1989.6|1983.6|1987.4|1981.4|9
1755101700000|2025-08-13 16:15:00|1986.4|1980.4|1988.1|1982.1|1988.1|1982.1|1986.1|1980.1|50
1755102000000|2025-08-13 16:20:00|1988.4|1982.4|1990.1|1984.1|1990.1|1984.1|1988.4|1982.4|13
1755102300000|2025-08-13 16:25:00|1990.6|1984.6|1990.1|1984.1|1990.6|1984.6|1989.6|1983.6|50
1755102600000|2025-08-13 16:30:00|1989.9|1983.9|1990.1|1984.1|1990.1|1984.1|1989.4|1983.4|16
1755102900000|2025-08-13 16:35:00|1990.4|1984.4|1988.9|1982.9|1990.4|1984.4|1988.6|1982.6|11
1755103200000|2025-08-13 16:40:00|1989.1|1983.1|1988.9|1982.9|1989.1|1983.1|1988.9|1982.9|2
1755103500000|2025-08-13 16:45:00|1989.4|1983.4|1991.4|1985.4|1991.9|1985.9|1989.4|1983.4|22
1755103800000|2025-08-13 16:50:00|1991.1|1985.1|1991.6|1985.6|1991.9|1985.9|1990.9|1984.9|19
1755104100000|2025-08-13 16:55:00|1991.5|1985.5|1992.5|1986.5|1992.5|1986.5|1991.5|1985.5|9
1755104400000|2025-08-13 17:00:00|1992.6|1986.6|1992.4|1986.4|1992.8|1986.8|1991.8|1985.8|12
1755104700000|2025-08-13 17:05:00|1992.5|1986.5|1992.4|1986.4|1992.8|1986.8|1992.4|1986.4|12
1755105000000|2025-08-13 17:10:00|1992.6|1986.6|1992.6|1986.6|1993.8|1987.8|1992.3|1986.3|14
1755105300000|2025-08-13 17:15:00|1992.9|1986.9|1992.8|1986.8|1993.3|1987.3|1992.3|1986.3|8
1755105600000|2025-08-13 17:20:00|1993|1987|1993.3|1987.3|1993.5|1987.5|1993|1987|8
1755105900000|2025-08-13 17:25:00|1994.1|1988.1|1993|1987|1994.1|1988.1|1993|1987|12
1755106200000|2025-08-13 17:30:00|1993.1|1987.1|1993.3|1987.3|1993.4|1987.4|1993.1|1987.1|3
1755106500000|2025-08-13 17:35:00|1992.4|1986.4|1993.3|1987.3|1993.8|1987.8|1992.4|1986.4|6
1755106800000|2025-08-13 17:40:00|1993|1987|1992.9|1986.9|1993|1987|1992.9|1986.9|2
1755107100000|2025-08-13 17:45:00|1991.9|1985.9|1991.5|1985.5|1991.9|1985.9|1991.3|1985.3|4
1755107400000|2025-08-13 17:50:00|1991.4|1985.4|1991.4|1985.4|1991.4|1985.4|1991.4|1985.4|1
1755107700000|2025-08-13 17:55:00|1997.8|1979|1997.8|1979|1997.8|1979|1997.8|1979|1
1755129600000|2025-08-14 00:00:00|1993.5|1987.5|1993.1|1987.1|1993.5|1987.5|1992.9|1986.9|3
1755129900000|2025-08-14 00:05:00|1993.3|1987.3|1993.3|1987.3|1993.3|1987.3|1993.3|1987.3|1
1755130500000|2025-08-14 00:15:00|1993.1|1987.1|1993.1|1987.1|1993.1|1987.1|1993.1|1987.1|1
1755130800000|2025-08-14 00:20:00|1992.9|1986.9|1992.9|1986.9|1993.1|1987.1|1992.9|1986.9|3
1755131100000|2025-08-14 00:25:00|1993|1987|1993|1987|1993.1|1987.1|1993|1987|7
1755131400000|2025-08-14 00:30:00|1993.1|1987.1|1993|1987|1993.1|1987.1|1993|1987|2
1755131700000|2025-08-14 00:35:00|1993.1|1987.1|1993.3|1987.3|1993.5|1987.5|1993.1|1987.1|3
1755133200000|2025-08-14 01:00:00|1993|1987|1994|1988|1994|1988|1992.8|1986.8|32
1755133500000|2025-08-14 01:05:00|1994.8|1988.8|1994|1988|1995|1989|1994|1988|15
1755133800000|2025-08-14 01:10:00|1993.9|1987.9|1993.4|1987.4|1995.1|1989.1|1993.3|1987.3|14
1755134100000|2025-08-14 01:15:00|1993.3|1987.3|1992|1986|1993.3|1987.3|1992|1986|19
1755134400000|2025-08-14 01:20:00|1991.9|1985.9|1990.5|1984.5|1991.9|1985.9|1990.4|1984.4|6
1755134700000|2025-08-14 01:25:00|1990.4|1984.4|1990.5|1984.5|1990.8|1984.8|1990.1|1984.1|11
1755135000000|2025-08-14 01:30:00|1990.6|1984.6|1991|1985|1991.3|1985.3|1990.5|1984.5|12
1755135300000|2025-08-14 01:35:00|1990.8|1984.8|1989.9|1983.9|1990.8|1984.8|1989.9|1983.9|6
1755135600000|2025-08-14 01:40:00|1990|1984|1991|1985|1991.4|1985.4|1990|1984|34
1755135900000|2025-08-14 01:45:00|1991.1|1985.1|1992.6|1986.6|1992.9|1986.9|1991.1|1985.1|84
1755136200000|2025-08-14 01:50:00|1992.8|1986.8|1993.1|1987.1|1993.3|1987.3|1992.3|1986.3|83
1755136500000|2025-08-14 01:55:00|1993.3|1987.3|1993.9|1987.9|1994.4|1988.4|1992.8|1986.8|28
1755136800000|2025-08-14 02:00:00|1993.6|1987.6|1995.1|1989.1|1995.5|1989.5|1993.5|1987.5|50
1755137100000|2025-08-14 02:05:00|1994.9|1988.9|1995.3|1989.3|1996|1990|1994.8|1988.8|58
1755137400000|2025-08-14 02:10:00|1995.5|1989.5|1994.8|1988.8|1995.9|1989.9|1994.8|1988.8|75
1755137700000|2025-08-14 02:15:00|1994.9|1988.9|1994.1|1988.1|1994.9|1988.9|1994|1988|28
1755138000000|2025-08-14 02:20:00|1994|1988|1994.1|1988.1|1994.6|1988.6|1993.6|1987.6|14
1755138300000|2025-08-14 02:25:00|1994.4|1988.4|1994.4|1988.4|1994.9|1988.9|1994.1|1988.1|27
1755138600000|2025-08-14 02:30:00|1994.6|1988.6|1994.6|1988.6|1994.9|1988.9|1994.1|1988.1|53
1755138900000|2025-08-14 02:35:00|1994.8|1988.8|1993.9|1987.9|1994.9|1988.9|1993.6|1987.6|49
1755139200000|2025-08-14 02:40:00|1993.6|1987.6|1990.5|1984.5|1993.9|1987.9|1990.5|1984.5|68
1755139500000|2025-08-14 02:45:00|1990.4|1984.4|1990|1984|1990.5|1984.5|1989.9|1983.9|11
1755139800000|2025-08-14 02:50:00|1990.3|1984.3|1990.1|1984.1|1990.4|1984.4|1990|1984|8
1755140100000|2025-08-14 02:55:00|1990.3|1984.3|1990.6|1984.6|1990.6|1984.6|1990.3|1984.3|4
1755140400000|2025-08-14 03:00:00|1990.5|1984.5|1991|1985|1991|1985|1990.5|1984.5|7
1755140700000|2025-08-14 03:05:00|1990.8|1984.8|1991.1|1985.1|1991.1|1985.1|1990.8|1984.8|6
1755141000000|2025-08-14 03:10:00|1991.3|1985.3|1990.8|1984.8|1991.3|1985.3|1990.6|1984.6|9
1755141300000|2025-08-14 03:15:00|1991.5|1985.5|1990.5|1984.5|1991.5|1985.5|1990.5|1984.5|15
1755141600000|2025-08-14 03:20:00|1990.8|1984.8|1990.5|1984.5|1990.8|1984.8|1990.5|1984.5|6
1755141900000|2025-08-14 03:25:00|1990.3|1984.3|1989.9|1983.9|1990.3|1984.3|1989.4|1983.4|9
1755142200000|2025-08-14 03:30:00|1989.8|1983.8|1986.6|1980.6|1989.8|1983.8|1985.4|1979.4|20
1755142500000|2025-08-14 03:35:00|1986.9|1980.9|1987|1981|1987.8|1981.8|1986.9|1980.9|5
1755142800000|2025-08-14 03:40:00|1986.8|1980.8|1987.4|1981.4|1987.6|1981.6|1986.8|1980.8|17
1755143100000|2025-08-14 03:45:00|1987.6|1981.6|1987.6|1981.6|1987.6|1981.6|1987.4|1981.4|3
1755143400000|2025-08-14 03:50:00|1987.9|1981.9|1987.9|1981.9|1987.9|1981.9|1987.9|1981.9|1
1755143700000|2025-08-14 03:55:00|1988|1982|1987.9|1981.9|1988|1982|1987.9|1981.9|2
1755144000000|2025-08-14 04:00:00|1988|1982|1986.9|1980.9|1988|1982|1986.3|1980.3|11
1755144300000|2025-08-14 04:05:00|1987|1981|1987|1981|1987.3|1981.3|1987|1981|4
1755144900000|2025-08-14 04:15:00|1987.3|1981.3|1987.3|1981.3|1987.5|1981.5|1987.3|1981.3|3
1755145200000|2025-08-14 04:20:00|1987|1981|1987|1981|1987|1981|1986.5|1980.5|4
1755145800000|2025-08-14 04:30:00|1986.9|1980.9|1986.8|1980.8|1987|1981|1986.8|1980.8|25
1755146100000|2025-08-14 04:35:00|1987|1981|1986.8|1980.8|1987|1981|1986.8|1980.8|4
1755146700000|2025-08-14 04:45:00|1987.3|1981.3|1987.5|1981.5|1988|1982|1986.8|1980.8|4
1755147000000|2025-08-14 04:50:00|1987.8|1981.8|1987.5|1981.5|1987.8|1981.8|1987.5|1981.5|2
1755147300000|2025-08-14 04:55:00|1987.3|1981.3|1987.3|1981.3|1987.3|1981.3|1987.3|1981.3|1
1755147600000|2025-08-14 05:00:00|1987.1|1981.1|1987.3|1981.3|1987.5|1981.5|1987|1981|10
1755147900000|2025-08-14 05:05:00|1986.9|1980.9|1987|1981|1988.6|1982.6|1986.5|1980.5|24
1755148200000|2025-08-14 05:10:00|1986.8|1980.8|1986.4|1980.4|1986.8|1980.8|1986.3|1980.3|5
1755148500000|2025-08-14 05:15:00|1986.3|1980.3|1986.3|1980.3|1986.3|1980.3|1986.3|1980.3|1
1755148800000|2025-08-14 05:20:00|1986|1980|1983.9|1977.9|1986.3|1980.3|1983.4|1977.4|23
1755149100000|2025-08-14 05:25:00|1983.6|1977.6|1983.8|1977.8|1983.8|1977.8|1983.4|1977.4|11
1755149400000|2025-08-14 05:30:00|1983.5|1977.5|1983.9|1977.9|1984.8|1978.8|1983.5|1977.5|31
1755149700000|2025-08-14 05:35:00|1984.1|1978.1|1985.5|1979.5|1985.6|1979.6|1984.1|1978.1|26
1755150000000|2025-08-14 05:40:00|1985.8|1979.8|1985.3|1979.3|1986.3|1980.3|1984.9|1978.9|22
1755150300000|2025-08-14 05:45:00|1985.1|1979.1|1985.1|1979.1|1985.3|1979.3|1985|1979|11
1755150600000|2025-08-14 05:50:00|1985|1979|1985.8|1979.8|1985.8|1979.8|1985|1979|20
1755150900000|2025-08-14 05:55:00|1985.6|1979.6|1985.8|1979.8|1986.3|1980.3|1985.4|1979.4|27
1755151200000|2025-08-14 06:00:00|1986|1980|1987.8|1981.8|1987.8|1981.8|1986|1980|27
1755151500000|2025-08-14 06:05:00|1987.5|1981.5|1988|1982|1988|1982|1986.4|1980.4|35
1755151800000|2025-08-14 06:10:00|1987.8|1981.8|1988.1|1982.1|1988.3|1982.3|1987.8|1981.8|17
1755152100000|2025-08-14 06:15:00|1988|1982|1987.8|1981.8|1988|1982|1987.6|1981.6|6
1755152400000|2025-08-14 06:20:00|1987.1|1981.1|1987|1981|1987.1|1981.1|1986.5|1980.5|18
1755152700000|2025-08-14 06:25:00|1987.3|1981.3|1987.5|1981.5|1987.6|1981.6|1986.8|1980.8|34
1755153000000|2025-08-14 06:30:00|1987.8|1981.8|1988|1982|1988.6|1982.6|1987.8|1981.8|25
1755153300000|2025-08-14 06:35:00|1988.3|1982.3|1988|1982|1988.8|1982.8|1987.6|1981.6|18
1755153600000|2025-08-14 06:40:00|1987.8|1981.8|1987|1981|1988.3|1982.3|1986.8|1980.8|15
1755153900000|2025-08-14 06:45:00|1986.8|1980.8|1986.6|1980.6|1986.8|1980.8|1986.3|1980.3|9
1755154200000|2025-08-14 06:50:00|1986.5|1980.5|1986.3|1980.3|1986.6|1980.6|1986.3|1980.3|7
1755154500000|2025-08-14 06:55:00|1986.5|1980.5|1986.5|1980.5|1986.6|1980.6|1985.9|1979.9|21
1755154800000|2025-08-14 07:00:00|1986.3|1980.3|1987.1|1981.1|1987.1|1981.1|1986.1|1980.1|37
1755155100000|2025-08-14 07:05:00|1986.9|1980.9|1985.6|1979.6|1987.4|1981.4|1985.4|1979.4|49
1755155400000|2025-08-14 07:10:00|1985.9|1979.9|1985.1|1979.1|1985.9|1979.9|1984.6|1978.6|13
1755155700000|2025-08-14 07:15:00|1984.9|1978.9|1985.1|1979.1|1985.9|1979.9|1984.9|1978.9|12
1755156000000|2025-08-14 07:20:00|1984.9|1978.9|1985.3|1979.3|1985.4|1979.4|1984.4|1978.4|25
1755156300000|2025-08-14 07:25:00|1985.1|1979.1|1985.1|1979.1|1986.3|1980.3|1984.4|1978.4|21
1755156600000|2025-08-14 07:30:00|1984.9|1978.9|1984.9|1978.9|1985.6|1979.6|1984.4|1978.4|22
1755156900000|2025-08-14 07:35:00|1985.1|1979.1|1985.4|1979.4|1985.6|1979.6|1984.6|1978.6|16
1755157200000|2025-08-14 07:40:00|1985.1|1979.1|1985.1|1979.1|1986.4|1980.4|1984.9|1978.9|15
1755157500000|2025-08-14 07:45:00|1985.4|1979.4|1984.1|1978.1|1985.4|1979.4|1983.9|1977.9|21
1755157800000|2025-08-14 07:50:00|1983.9|1977.9|1983.1|1977.1|1984.1|1978.1|1983.1|1977.1|17
1755158100000|2025-08-14 07:55:00|1983.4|1977.4|1985.5|1979.5|1986.1|1980.1|1983.4|1977.4|36
1755158400000|2025-08-14 08:00:00|1986.3|1980.3|1985.9|1979.9|1986.4|1980.4|1984.6|1978.6|69
1755158700000|2025-08-14 08:05:00|1986.1|1980.1|1985.6|1979.6|1986.4|1980.4|1985.4|1979.4|14
1755159000000|2025-08-14 08:10:00|1985.9|1979.9|1985.4|1979.4|1985.9|1979.9|1985.4|1979.4|3
1755159300000|2025-08-14 08:15:00|1986.1|1980.1|1985.6|1979.6|1986.1|1980.1|1985.6|1979.6|5
1755159600000|2025-08-14 08:20:00|1985.4|1979.4|1984.6|1978.6|1985.6|1979.6|1984.6|1978.6|6
1755159900000|2025-08-14 08:25:00|1984.4|1978.4|1984.6|1978.6|1984.6|1978.6|1984.4|1978.4|8
1755160200000|2025-08-14 08:30:00|1984.4|1978.4|1984.4|1978.4|1984.9|1978.9|1984.4|1978.4|5
1755160500000|2025-08-14 08:35:00|1984.1|1978.1|1983.9|1977.9|1984.1|1978.1|1983.4|1977.4|16
1755160800000|2025-08-14 08:40:00|1983.6|1977.6|1984.9|1978.9|1984.9|1978.9|1983.6|1977.6|10
1755161100000|2025-08-14 08:45:00|1985.1|1979.1|1985.6|1979.6|1985.6|1979.6|1985.1|1979.1|11
1755161400000|2025-08-14 08:50:00|1985.9|1979.9|1985.6|1979.6|1986.1|1980.1|1985.4|1979.4|6
1755161700000|2025-08-14 08:55:00|1985.9|1979.9|1985.4|1979.4|1986.6|1980.6|1985.4|1979.4|19
1755162000000|2025-08-14 09:00:00|1985.6|1979.6|1986.9|1980.9|1986.9|1980.9|1985.6|1979.6|7
1755162300000|2025-08-14 09:05:00|1987.1|1981.1|1987.6|1981.6|1987.9|1981.9|1987.1|1981.1|6
1755162600000|2025-08-14 09:10:00|1987.4|1981.4|1988.1|1982.1|1988.1|1982.1|1986.9|1980.9|9
1755162900000|2025-08-14 09:15:00|1988.4|1982.4|1990.1|1984.1|1990.1|1984.1|1988.1|1982.1|17
1755163200000|2025-08-14 09:20:00|1990.4|1984.4|1990.6|1984.6|1990.9|1984.9|1990.4|1984.4|8
1755163500000|2025-08-14 09:25:00|1990.4|1984.4|1989.6|1983.6|1990.4|1984.4|1988.9|1982.9|11
1755163800000|2025-08-14 09:30:00|1989.9|1983.9|1990.9|1984.9|1990.9|1984.9|1989.9|1983.9|6
1755164100000|2025-08-14 09:35:00|1991.1|1985.1|1990.9|1984.9|1991.4|1985.4|1990.9|1984.9|8
1755164400000|2025-08-14 09:40:00|1990.6|1984.6|1990.9|1984.9|1991.4|1985.4|1990.6|1984.6|8
1755164700000|2025-08-14 09:45:00|1991.1|1985.1|1990.9|1984.9|1991.4|1985.4|1990.4|1984.4|10
1755165000000|2025-08-14 09:50:00|1990.6|1984.6|1989.4|1983.4|1990.6|1984.6|1989.4|1983.4|6
1755165300000|2025-08-14 09:55:00|1989.1|1983.1|1989.6|1983.6|1989.6|1983.6|1989.1|1983.1|4
1755165600000|2025-08-14 10:00:00|1989.9|1983.9|1989.9|1983.9|1990.1|1984.1|1989.1|1983.1|13
1755165900000|2025-08-14 10:05:00|1990.1|1984.1|1989.6|1983.6|1990.1|1984.1|1989.4|1983.4|9
1755166500000|2025-08-14 10:15:00|1989.4|1983.4|1989.4|1983.4|1989.6|1983.6|1989.4|1983.4|5
1755166800000|2025-08-14 10:20:00|1989.6|1983.6|1989.6|1983.6|1989.6|1983.6|1989.6|1983.6|1
1755167100000|2025-08-14 10:25:00|1989.9|1983.9|1990.1|1984.1|1990.4|1984.4|1989.9|1983.9|6
1755167400000|2025-08-14 10:30:00|1989.9|1983.9|1989.9|1983.9|1990.1|1984.1|1989.9|1983.9|3
1755167700000|2025-08-14 10:35:00|1989.6|1983.6|1989.9|1983.9|1990.1|1984.1|1989.6|1983.6|3
1755168000000|2025-08-14 10:40:00|1989.6|1983.6|1990.1|1984.1|1990.4|1984.4|1989.6|1983.6|7
1755168300000|2025-08-14 10:45:00|1989.9|1983.9|1989.9|1983.9|1989.9|1983.9|1989.9|1983.9|1
1755168600000|2025-08-14 10:50:00|1989.6|1983.6|1989.6|1983.6|1989.9|1983.9|1989.6|1983.6|5
1755169200000|2025-08-14 11:00:00|1989.9|1983.9|1990.4|1984.4|1990.9|1984.9|1989.9|1983.9|8
1755169500000|2025-08-14 11:05:00|1990.1|1984.1|1990.4|1984.4|1990.4|1984.4|1990.1|1984.1|2
1755169800000|2025-08-14 11:10:00|1990.1|1984.1|1990.4|1984.4|1990.9|1984.9|1990.1|1984.1|4
1755170100000|2025-08-14 11:15:00|1990.6|1984.6|1990.9|1984.9|1991.1|1985.1|1990.6|1984.6|6
1755170400000|2025-08-14 11:20:00|1990.4|1984.4|1990.6|1984.6|1990.6|1984.6|1990.4|1984.4|2
1755170700000|2025-08-14 11:25:00|1990.9|1984.9|1991.6|1985.6|1992.1|1986.1|1990.9|1984.9|9
1755171000000|2025-08-14 11:30:00|1991.4|1985.4|1990.6|1984.6|1991.4|1985.4|1990.4|1984.4|7
1755171300000|2025-08-14 11:35:00|1990.1|1984.1|1990.6|1984.6|1990.6|1984.6|1990.1|1984.1|2
1755171600000|2025-08-14 11:40:00|1990.4|1984.4|1990|1984|1990.6|1984.6|1988.9|1982.9|17
1755171900000|2025-08-14 11:45:00|1989.9|1983.9|1990.1|1984.1|1990.4|1984.4|1989.6|1983.6|8
1755172200000|2025-08-14 11:50:00|1989.9|1983.9|1989.1|1983.1|1989.9|1983.9|1987.8|1981.8|35
1755172500000|2025-08-14 11:55:00|1988.9|1982.9|1989.1|1983.1|1989.1|1983.1|1988.9|1982.9|2
1755172800000|2025-08-14 12:00:00|1989.4|1983.4|1988.9|1982.9|1989.9|1983.9|1988.6|1982.6|17
1755173100000|2025-08-14 12:05:00|1989.1|1983.1|1990.1|1984.1|1990.1|1984.1|1989.1|1983.1|9
1755173400000|2025-08-14 12:10:00|1990.4|1984.4|1989.9|1983.9|1990.4|1984.4|1989.6|1983.6|7
1755173700000|2025-08-14 12:15:00|1989.6|1983.6|1989.6|1983.6|1989.6|1983.6|1989.6|1983.6|1
1755174000000|2025-08-14 12:20:00|1989.9|1983.9|1989.9|1983.9|1990.4|1984.4|1989.4|1983.4|18
1755174300000|2025-08-14 12:25:00|1989.6|1983.6|1990.1|1984.1|1990.1|1984.1|1989.6|1983.6|15
1755174600000|2025-08-14 12:30:00|1989.9|1983.9|1989.5|1983.5|1989.9|1983.9|1986.4|1980.4|72
1755174900000|2025-08-14 12:35:00|1989.6|1983.6|1990.9|1984.9|1991.1|1985.1|1989.1|1983.1|28
1755175200000|2025-08-14 12:40:00|1990.6|1984.6|1990.6|1984.6|1990.6|1984.6|1989.6|1983.6|22
1755175500000|2025-08-14 12:45:00|1991.1|1985.1|1991.9|1985.9|1992.1|1986.1|1991.1|1985.1|11
1755175800000|2025-08-14 12:50:00|1991.6|1985.6|1989.9|1983.9|1992.1|1986.1|1989.9|1983.9|16
1755176100000|2025-08-14 12:55:00|1990.1|1984.1|1991.9|1985.9|1991.9|1985.9|1989.9|1983.9|12
1755176400000|2025-08-14 13:00:00|1992.1|1986.1|1993.5|1987.5|1996.6|1990.6|1990.9|1984.9|103
1755176700000|2025-08-14 13:05:00|1993.4|1987.4|1993.9|1987.9|1995.5|1989.5|1992.9|1986.9|48
1755177000000|2025-08-14 13:10:00|1994.1|1988.1|1996.4|1990.4|1997|1991|1994.1|1988.1|43
1755177300000|2025-08-14 13:15:00|1996.1|1990.1|1995.9|1989.9|1996.6|1990.6|1994.1|1988.1|23
1755177600000|2025-08-14 13:20:00|1996.1|1990.1|1997.1|1991.1|1997.1|1991.1|1996.1|1990.1|16
1755177900000|2025-08-14 13:25:00|1996.4|1990.4|1996.6|1990.6|1996.9|1990.9|1995.9|1989.9|26
1755178200000|2025-08-14 13:30:00|1996.1|1990.1|1998.6|1992.6|1998.9|1992.9|1995.9|1989.9|20
1755178500000|2025-08-14 13:35:00|1998.4|1992.4|1999.6|1993.6|1999.6|1993.6|1997.1|1991.1|47
1755178800000|2025-08-14 13:40:00|1999.4|1993.4|1996.6|1990.6|1999.4|1993.4|1996.6|1990.6|34
1755179100000|2025-08-14 13:45:00|1996.9|1990.9|1996.4|1990.4|1997.5|1991.5|1996.4|1990.4|17
1755179400000|2025-08-14 13:50:00|1996.1|1990.1|1995.6|1989.6|1996.4|1990.4|1994.9|1988.9|17
1755179700000|2025-08-14 13:55:00|1995.9|1989.9|1993.9|1987.9|1995.9|1989.9|1993.4|1987.4|21
1755180000000|2025-08-14 14:00:00|1994.1|1988.1|1995.6|1989.6|1995.6|1989.6|1994.1|1988.1|24
1755180300000|2025-08-14 14:05:00|1995.4|1989.4|1995.1|1989.1|1995.4|1989.4|1994.6|1988.6|8
1755180600000|2025-08-14 14:10:00|1994.9|1988.9|1996.1|1990.1|1996.1|1990.1|1994.9|1988.9|18
1755180900000|2025-08-14 14:15:00|1996.4|1990.4|1995.1|1989.1|1996.6|1990.6|1994.4|1988.4|13
1755181200000|2025-08-14 14:20:00|1995.4|1989.4|1996.1|1990.1|1996.1|1990.1|1995.4|1989.4|7
1755181500000|2025-08-14 14:25:00|1995.9|1989.9|1996.6|1990.6|1996.6|1990.6|1995.4|1989.4|12
1755181800000|2025-08-14 14:30:00|1996.9|1990.9|1997.4|1991.4|1997.4|1991.4|1996.4|1990.4|17
1755182100000|2025-08-14 14:35:00|1997.6|1991.6|1998.6|1992.6|1998.6|1992.6|1997.6|1991.6|7
1755182400000|2025-08-14 14:40:00|1998.4|1992.4|1997.9|1991.9|1998.4|1992.4|1997.4|1991.4|13
1755182700000|2025-08-14 14:45:00|1997.6|1991.6|1996.9|1990.9|1998.1|1992.1|1996.4|1990.4|18
1755183000000|2025-08-14 14:50:00|1996.6|1990.6|1995.4|1989.4|1997.4|1991.4|1995.1|1989.1|24
1755183300000|2025-08-14 14:55:00|1995.1|1989.1|1995.4|1989.4|1995.4|1989.4|1993.4|1987.4|23
1755183600000|2025-08-14 15:00:00|1995.6|1989.6|1996.6|1990.6|1997.1|1991.1|1995.6|1989.6|30
1755183900000|2025-08-14 15:05:00|1996.4|1990.4|1996.9|1990.9|1996.9|1990.9|1995.4|1989.4|12
1755184200000|2025-08-14 15:10:00|1996.6|1990.6|1996.1|1990.1|1996.6|1990.6|1995.4|1989.4|20
1755184500000|2025-08-14 15:15:00|1996.4|1990.4|1995.6|1989.6|1997.1|1991.1|1995.6|1989.6|17
1755184800000|2025-08-14 15:20:00|1995.9|1989.9|1996.4|1990.4|1996.6|1990.6|1994.8|1988.8|20
1755185100000|2025-08-14 15:25:00|1996.6|1990.6|1997.6|1991.6|1997.6|1991.6|1996.1|1990.1|13
1755185400000|2025-08-14 15:30:00|1997.4|1991.4|1997.4|1991.4|1997.4|1991.4|1996.4|1990.4|20
1755185700000|2025-08-14 15:35:00|1997.6|1991.6|1996.4|1990.4|1998.4|1992.4|1996.4|1990.4|24
1755186000000|2025-08-14 15:40:00|1996.1|1990.1|1995.4|1989.4|1996.1|1990.1|1993.9|1987.9|40
1755186300000|2025-08-14 15:45:00|1995.3|1989.3|1996.1|1990.1|1996.4|1990.4|1995|1989|14
1755186600000|2025-08-14 15:50:00|1996.4|1990.4|1996.5|1990.5|1999.6|1993.6|1996.4|1990.4|38
1755186900000|2025-08-14 15:55:00|1996.4|1990.4|1992.9|1986.9|1996.4|1990.4|1990.3|1984.3|154
1755187200000|2025-08-14 16:00:00|1993.6|1987.6|1992.6|1986.6|1993.6|1987.6|1992.6|1986.6|13
1755187500000|2025-08-14 16:05:00|1992.4|1986.4|1991.4|1985.4|1992.4|1986.4|1991.4|1985.4|11
1755187800000|2025-08-14 16:10:00|1991.1|1985.1|1993.1|1987.1|1993.6|1987.6|1991.1|1985.1|13
1755188100000|2025-08-14 16:15:00|1993.4|1987.4|1994.6|1988.6|1994.9|1988.9|1993.1|1987.1|5
1755188400000|2025-08-14 16:20:00|1994.4|1988.4|1993.6|1987.6|1994.4|1988.4|1993.4|1987.4|8
1755188700000|2025-08-14 16:25:00|1993.4|1987.4|1993.6|1987.6|1993.6|1987.6|1993.1|1987.1|10
1755189000000|2025-08-14 16:30:00|1993.9|1987.9|1991.9|1985.9|1993.9|1987.9|1991.6|1985.6|20
1755189300000|2025-08-14 16:35:00|1992.1|1986.1|1992.4|1986.4|1992.6|1986.6|1992.1|1986.1|4
1755189600000|2025-08-14 16:40:00|1992.6|1986.6|1992.4|1986.4|1992.9|1986.9|1992.1|1986.1|5
1755189900000|2025-08-14 16:45:00|1993.1|1987.1|1993.1|1987.1|1993.6|1987.6|1992.9|1986.9|7
1755190200000|2025-08-14 16:50:00|1993.4|1987.4|1993.9|1987.9|1994.4|1988.4|1993.4|1987.4|8
1755190500000|2025-08-14 16:55:00|1993.8|1987.8|1992|1986|1993.8|1987.8|1991.8|1985.8|45
1755190800000|2025-08-14 17:00:00|1992.1|1986.1|1992.1|1986.1|1992.3|1986.3|1991.8|1985.8|10
1755191100000|2025-08-14 17:05:00|1992|1986|1992.6|1986.6|1992.8|1986.8|1992|1986|8
1755191400000|2025-08-14 17:10:00|1992.8|1986.8|1992.8|1986.8|1993.1|1987.1|1992.5|1986.5|7
1755191700000|2025-08-14 17:15:00|1993|1987|1992.6|1986.6|1994.4|1988.4|1992.3|1986.3|13
1755192000000|2025-08-14 17:20:00|1992.5|1986.5|1992.4|1986.4|1992.6|1986.6|1992.3|1986.3|9
1755192300000|2025-08-14 17:25:00|1992.6|1986.6|1992.6|1986.6|1992.8|1986.8|1991.8|1985.8|17
1755192600000|2025-08-14 17:30:00|1992.8|1986.8|1993.4|1987.4|1993.9|1987.9|1992.8|1986.8|12
1755193800000|2025-08-14 17:50:00|1993.6|1987.6|1993.9|1987.9|1993.9|1987.9|1993.6|1987.6|3
1755194100000|2025-08-14 17:55:00|2000.3|1981.5|2000.8|1982|2000.8|1982|2000|1981.3|6
1755129600000|2025-08-14 00:00:00|1993.5|1987.5|1993.1|1987.1|1993.5|1987.5|1992.9|1986.9|3
1755129900000|2025-08-14 00:05:00|1993.3|1987.3|1993.3|1987.3|1993.3|1987.3|1993.3|1987.3|1
1755130500000|2025-08-14 00:15:00|1993.1|1987.1|1993.1|1987.1|1993.1|1987.1|1993.1|1987.1|1
1755130800000|2025-08-14 00:20:00|1992.9|1986.9|1992.9|1986.9|1993.1|1987.1|1992.9|1986.9|3
1755131100000|2025-08-14 00:25:00|1993|1987|1993|1987|1993.1|1987.1|1993|1987|7
1755131400000|2025-08-14 00:30:00|1993.1|1987.1|1993|1987|1993.1|1987.1|1993|1987|2
1755131700000|2025-08-14 00:35:00|1993.1|1987.1|1993.3|1987.3|1993.5|1987.5|1993.1|1987.1|3
1755133200000|2025-08-14 01:00:00|1993|1987|1994|1988|1994|1988|1992.8|1986.8|32
1755133500000|2025-08-14 01:05:00|1994.8|1988.8|1994|1988|1995|1989|1994|1988|15
1755133800000|2025-08-14 01:10:00|1993.9|1987.9|1993.4|1987.4|1995.1|1989.1|1993.3|1987.3|14
1755134100000|2025-08-14 01:15:00|1993.3|1987.3|1992|1986|1993.3|1987.3|1992|1986|19
1755134400000|2025-08-14 01:20:00|1991.9|1985.9|1990.5|1984.5|1991.9|1985.9|1990.4|1984.4|6
1755134700000|2025-08-14 01:25:00|1990.4|1984.4|1990.5|1984.5|1990.8|1984.8|1990.1|1984.1|11
1755135000000|2025-08-14 01:30:00|1990.6|1984.6|1991|1985|1991.3|1985.3|1990.5|1984.5|12
1755135300000|2025-08-14 01:35:00|1990.8|1984.8|1989.9|1983.9|1990.8|1984.8|1989.9|1983.9|6
1755135600000|2025-08-14 01:40:00|1990|1984|1991|1985|1991.4|1985.4|1990|1984|34
1755135900000|2025-08-14 01:45:00|1991.1|1985.1|1992.6|1986.6|1992.9|1986.9|1991.1|1985.1|84
1755136200000|2025-08-14 01:50:00|1992.8|1986.8|1993.1|1987.1|1993.3|1987.3|1992.3|1986.3|83
1755136500000|2025-08-14 01:55:00|1993.3|1987.3|1993.9|1987.9|1994.4|1988.4|1992.8|1986.8|28
1755136800000|2025-08-14 02:00:00|1993.6|1987.6|1995.1|1989.1|1995.5|1989.5|1993.5|1987.5|50
1755137100000|2025-08-14 02:05:00|1994.9|1988.9|1995.3|1989.3|1996|1990|1994.8|1988.8|58
1755137400000|2025-08-14 02:10:00|1995.5|1989.5|1994.8|1988.8|1995.9|1989.9|1994.8|1988.8|75
1755137700000|2025-08-14 02:15:00|1994.9|1988.9|1994.1|1988.1|1994.9|1988.9|1994|1988|28
1755138000000|2025-08-14 02:20:00|1994|1988|1994.1|1988.1|1994.6|1988.6|1993.6|1987.6|14
1755138300000|2025-08-14 02:25:00|1994.4|1988.4|1994.4|1988.4|1994.9|1988.9|1994.1|1988.1|27
1755138600000|2025-08-14 02:30:00|1994.6|1988.6|1994.6|1988.6|1994.9|1988.9|1994.1|1988.1|53
1755138900000|2025-08-14 02:35:00|1994.8|1988.8|1993.9|1987.9|1994.9|1988.9|1993.6|1987.6|49
1755139200000|2025-08-14 02:40:00|1993.6|1987.6|1990.5|1984.5|1993.9|1987.9|1990.5|1984.5|68
1755139500000|2025-08-14 02:45:00|1990.4|1984.4|1990|1984|1990.5|1984.5|1989.9|1983.9|11
1755139800000|2025-08-14 02:50:00|1990.3|1984.3|1990.1|1984.1|1990.4|1984.4|1990|1984|8
1755140100000|2025-08-14 02:55:00|1990.3|1984.3|1990.6|1984.6|1990.6|1984.6|1990.3|1984.3|4
1755140400000|2025-08-14 03:00:00|1990.5|1984.5|1991|1985|1991|1985|1990.5|1984.5|7
1755140700000|2025-08-14 03:05:00|1990.8|1984.8|1991.1|1985.1|1991.1|1985.1|1990.8|1984.8|6
1755141000000|2025-08-14 03:10:00|1991.3|1985.3|1990.8|1984.8|1991.3|1985.3|1990.6|1984.6|9
1755141300000|2025-08-14 03:15:00|1991.5|1985.5|1990.5|1984.5|1991.5|1985.5|1990.5|1984.5|15
1755141600000|2025-08-14 03:20:00|1990.8|1984.8|1990.5|1984.5|1990.8|1984.8|1990.5|1984.5|6
1755141900000|2025-08-14 03:25:00|1990.3|1984.3|1989.9|1983.9|1990.3|1984.3|1989.4|1983.4|9
1755142200000|2025-08-14 03:30:00|1989.8|1983.8|1986.6|1980.6|1989.8|1983.8|1985.4|1979.4|20
1755142500000|2025-08-14 03:35:00|1986.9|1980.9|1987|1981|1987.8|1981.8|1986.9|1980.9|5
1755142800000|2025-08-14 03:40:00|1986.8|1980.8|1987.4|1981.4|1987.6|1981.6|1986.8|1980.8|17
1755143100000|2025-08-14 03:45:00|1987.6|1981.6|1987.6|1981.6|1987.6|1981.6|1987.4|1981.4|3
1755143400000|2025-08-14 03:50:00|1987.9|1981.9|1987.9|1981.9|1987.9|1981.9|1987.9|1981.9|1
1755143700000|2025-08-14 03:55:00|1988|1982|1987.9|1981.9|1988|1982|1987.9|1981.9|2
1755144000000|2025-08-14 04:00:00|1988|1982|1986.9|1980.9|1988|1982|1986.3|1980.3|11
1755144300000|2025-08-14 04:05:00|1987|1981|1987|1981|1987.3|1981.3|1987|1981|4
1755144900000|2025-08-14 04:15:00|1987.3|1981.3|1987.3|1981.3|1987.5|1981.5|1987.3|1981.3|3
1755145200000|2025-08-14 04:20:00|1987|1981|1987|1981|1987|1981|1986.5|1980.5|4
1755145800000|2025-08-14 04:30:00|1986.9|1980.9|1986.8|1980.8|1987|1981|1986.8|1980.8|25
1755146100000|2025-08-14 04:35:00|1987|1981|1986.8|1980.8|1987|1981|1986.8|1980.8|4
1755146700000|2025-08-14 04:45:00|1987.3|1981.3|1987.5|1981.5|1988|1982|1986.8|1980.8|4
1755147000000|2025-08-14 04:50:00|1987.8|1981.8|1987.5|1981.5|1987.8|1981.8|1987.5|1981.5|2
1755147300000|2025-08-14 04:55:00|1987.3|1981.3|1987.3|1981.3|1987.3|1981.3|1987.3|1981.3|1
1755147600000|2025-08-14 05:00:00|1987.1|1981.1|1987.3|1981.3|1987.5|1981.5|1987|1981|10
1755147900000|2025-08-14 05:05:00|1986.9|1980.9|1987|1981|1988.6|1982.6|1986.5|1980.5|24
1755148200000|2025-08-14 05:10:00|1986.8|1980.8|1986.4|1980.4|1986.8|1980.8|1986.3|1980.3|5
1755148500000|2025-08-14 05:15:00|1986.3|1980.3|1986.3|1980.3|1986.3|1980.3|1986.3|1980.3|1
1755148800000|2025-08-14 05:20:00|1986|1980|1983.9|1977.9|1986.3|1980.3|1983.4|1977.4|23
1755149100000|2025-08-14 05:25:00|1983.6|1977.6|1983.8|1977.8|1983.8|1977.8|1983.4|1977.4|11
1755149400000|2025-08-14 05:30:00|1983.5|1977.5|1983.9|1977.9|1984.8|1978.8|1983.5|1977.5|31
1755149700000|2025-08-14 05:35:00|1984.1|1978.1|1985.5|1979.5|1985.6|1979.6|1984.1|1978.1|26
1755150000000|2025-08-14 05:40:00|1985.8|1979.8|1985.3|1979.3|1986.3|1980.3|1984.9|1978.9|22
1755150300000|2025-08-14 05:45:00|1985.1|1979.1|1985.1|1979.1|1985.3|1979.3|1985|1979|11
1755150600000|2025-08-14 05:50:00|1985|1979|1985.8|1979.8|1985.8|1979.8|1985|1979|20
1755150900000|2025-08-14 05:55:00|1985.6|1979.6|1985.8|1979.8|1986.3|1980.3|1985.4|1979.4|27
1755151200000|2025-08-14 06:00:00|1986|1980|1987.8|1981.8|1987.8|1981.8|1986|1980|27
1755151500000|2025-08-14 06:05:00|1987.5|1981.5|1988|1982|1988|1982|1986.4|1980.4|35
1755151800000|2025-08-14 06:10:00|1987.8|1981.8|1988.1|1982.1|1988.3|1982.3|1987.8|1981.8|17
1755152100000|2025-08-14 06:15:00|1988|1982|1987.8|1981.8|1988|1982|1987.6|1981.6|6
1755152400000|2025-08-14 06:20:00|1987.1|1981.1|1987|1981|1987.1|1981.1|1986.5|1980.5|18
1755152700000|2025-08-14 06:25:00|1987.3|1981.3|1987.5|1981.5|1987.6|1981.6|1986.8|1980.8|34
1755153000000|2025-08-14 06:30:00|1987.8|1981.8|1988|1982|1988.6|1982.6|1987.8|1981.8|25
1755153300000|2025-08-14 06:35:00|1988.3|1982.3|1988|1982|1988.8|1982.8|1987.6|1981.6|18
1755153600000|2025-08-14 06:40:00|1987.8|1981.8|1987|1981|1988.3|1982.3|1986.8|1980.8|15
1755153900000|2025-08-14 06:45:00|1986.8|1980.8|1986.6|1980.6|1986.8|1980.8|1986.3|1980.3|9
1755154200000|2025-08-14 06:50:00|1986.5|1980.5|1986.3|1980.3|1986.6|1980.6|1986.3|1980.3|7
1755154500000|2025-08-14 06:55:00|1986.5|1980.5|1986.5|1980.5|1986.6|1980.6|1985.9|1979.9|21
1755154800000|2025-08-14 07:00:00|1986.3|1980.3|1987.1|1981.1|1987.1|1981.1|1986.1|1980.1|37
1755155100000|2025-08-14 07:05:00|1986.9|1980.9|1985.6|1979.6|1987.4|1981.4|1985.4|1979.4|49
1755155400000|2025-08-14 07:10:00|1985.9|1979.9|1985.1|1979.1|1985.9|1979.9|1984.6|1978.6|13
1755155700000|2025-08-14 07:15:00|1984.9|1978.9|1985.1|1979.1|1985.9|1979.9|1984.9|1978.9|12
1755156000000|2025-08-14 07:20:00|1984.9|1978.9|1985.3|1979.3|1985.4|1979.4|1984.4|1978.4|25
1755156300000|2025-08-14 07:25:00|1985.1|1979.1|1985.1|1979.1|1986.3|1980.3|1984.4|1978.4|21
1755156600000|2025-08-14 07:30:00|1984.9|1978.9|1984.9|1978.9|1985.6|1979.6|1984.4|1978.4|22
1755156900000|2025-08-14 07:35:00|1985.1|1979.1|1985.4|1979.4|1985.6|1979.6|1984.6|1978.6|16
1755157200000|2025-08-14 07:40:00|1985.1|1979.1|1985.1|1979.1|1986.4|1980.4|1984.9|1978.9|15
1755157500000|2025-08-14 07:45:00|1985.4|1979.4|1984.1|1978.1|1985.4|1979.4|1983.9|1977.9|21
1755157800000|2025-08-14 07:50:00|1983.9|1977.9|1983.1|1977.1|1984.1|1978.1|1983.1|1977.1|17
1755158100000|2025-08-14 07:55:00|1983.4|1977.4|1985.5|1979.5|1986.1|1980.1|1983.4|1977.4|36
1755158400000|2025-08-14 08:00:00|1986.3|1980.3|1985.9|1979.9|1986.4|1980.4|1984.6|1978.6|69
1755158700000|2025-08-14 08:05:00|1986.1|1980.1|1985.6|1979.6|1986.4|1980.4|1985.4|1979.4|14
1755159000000|2025-08-14 08:10:00|1985.9|1979.9|1985.4|1979.4|1985.9|1979.9|1985.4|1979.4|3
1755159300000|2025-08-14 08:15:00|1986.1|1980.1|1985.6|1979.6|1986.1|1980.1|1985.6|1979.6|5
1755159600000|2025-08-14 08:20:00|1985.4|1979.4|1984.6|1978.6|1985.6|1979.6|1984.6|1978.6|6
1755159900000|2025-08-14 08:25:00|1984.4|1978.4|1984.6|1978.6|1984.6|1978.6|1984.4|1978.4|8
1755160200000|2025-08-14 08:30:00|1984.4|1978.4|1984.4|1978.4|1984.9|1978.9|1984.4|1978.4|5
1755160500000|2025-08-14 08:35:00|1984.1|1978.1|1983.9|1977.9|1984.1|1978.1|1983.4|1977.4|16
1755160800000|2025-08-14 08:40:00|1983.6|1977.6|1984.9|1978.9|1984.9|1978.9|1983.6|1977.6|10
1755161100000|2025-08-14 08:45:00|1985.1|1979.1|1985.6|1979.6|1985.6|1979.6|1985.1|1979.1|11
1755161400000|2025-08-14 08:50:00|1985.9|1979.9|1985.6|1979.6|1986.1|1980.1|1985.4|1979.4|6
1755161700000|2025-08-14 08:55:00|1985.9|1979.9|1985.4|1979.4|1986.6|1980.6|1985.4|1979.4|19
1755162000000|2025-08-14 09:00:00|1985.6|1979.6|1986.9|1980.9|1986.9|1980.9|1985.6|1979.6|7
1755162300000|2025-08-14 09:05:00|1987.1|1981.1|1987.6|1981.6|1987.9|1981.9|1987.1|1981.1|6
1755162600000|2025-08-14 09:10:00|1987.4|1981.4|1988.1|1982.1|1988.1|1982.1|1986.9|1980.9|9
1755162900000|2025-08-14 09:15:00|1988.4|1982.4|1990.1|1984.1|1990.1|1984.1|1988.1|1982.1|17
1755163200000|2025-08-14 09:20:00|1990.4|1984.4|1990.6|1984.6|1990.9|1984.9|1990.4|1984.4|8
1755163500000|2025-08-14 09:25:00|1990.4|1984.4|1989.6|1983.6|1990.4|1984.4|1988.9|1982.9|11
1755163800000|2025-08-14 09:30:00|1989.9|1983.9|1990.9|1984.9|1990.9|1984.9|1989.9|1983.9|6
1755164100000|2025-08-14 09:35:00|1991.1|1985.1|1990.9|1984.9|1991.4|1985.4|1990.9|1984.9|8
1755164400000|2025-08-14 09:40:00|1990.6|1984.6|1990.9|1984.9|1991.4|1985.4|1990.6|1984.6|8
1755164700000|2025-08-14 09:45:00|1991.1|1985.1|1990.9|1984.9|1991.4|1985.4|1990.4|1984.4|10
1755165000000|2025-08-14 09:50:00|1990.6|1984.6|1989.4|1983.4|1990.6|1984.6|1989.4|1983.4|6
1755165300000|2025-08-14 09:55:00|1989.1|1983.1|1989.6|1983.6|1989.6|1983.6|1989.1|1983.1|4
1755165600000|2025-08-14 10:00:00|1989.9|1983.9|1989.9|1983.9|1990.1|1984.1|1989.1|1983.1|13
1755165900000|2025-08-14 10:05:00|1990.1|1984.1|1989.6|1983.6|1990.1|1984.1|1989.4|1983.4|9
1755166500000|2025-08-14 10:15:00|1989.4|1983.4|1989.4|1983.4|1989.6|1983.6|1989.4|1983.4|5
1755166800000|2025-08-14 10:20:00|1989.6|1983.6|1989.6|1983.6|1989.6|1983.6|1989.6|1983.6|1
1755167100000|2025-08-14 10:25:00|1989.9|1983.9|1990.1|1984.1|1990.4|1984.4|1989.9|1983.9|6
1755167400000|2025-08-14 10:30:00|1989.9|1983.9|1989.9|1983.9|1990.1|1984.1|1989.9|1983.9|3
1755167700000|2025-08-14 10:35:00|1989.6|1983.6|1989.9|1983.9|1990.1|1984.1|1989.6|1983.6|3
1755168000000|2025-08-14 10:40:00|1989.6|1983.6|1990.1|1984.1|1990.4|1984.4|1989.6|1983.6|7
1755168300000|2025-08-14 10:45:00|1989.9|1983.9|1989.9|1983.9|1989.9|1983.9|1989.9|1983.9|1
1755168600000|2025-08-14 10:50:00|1989.6|1983.6|1989.6|1983.6|1989.9|1983.9|1989.6|1983.6|5
1755169200000|2025-08-14 11:00:00|1989.9|1983.9|1990.4|1984.4|1990.9|1984.9|1989.9|1983.9|8
1755169500000|2025-08-14 11:05:00|1990.1|1984.1|1990.4|1984.4|1990.4|1984.4|1990.1|1984.1|2
1755169800000|2025-08-14 11:10:00|1990.1|1984.1|1990.4|1984.4|1990.9|1984.9|1990.1|1984.1|4
1755170100000|2025-08-14 11:15:00|1990.6|1984.6|1990.9|1984.9|1991.1|1985.1|1990.6|1984.6|6
1755170400000|2025-08-14 11:20:00|1990.4|1984.4|1990.6|1984.6|1990.6|1984.6|1990.4|1984.4|2
1755170700000|2025-08-14 11:25:00|1990.9|1984.9|1991.6|1985.6|1992.1|1986.1|1990.9|1984.9|9
1755171000000|2025-08-14 11:30:00|1991.4|1985.4|1990.6|1984.6|1991.4|1985.4|1990.4|1984.4|7
1755171300000|2025-08-14 11:35:00|1990.1|1984.1|1990.6|1984.6|1990.6|1984.6|1990.1|1984.1|2
1755171600000|2025-08-14 11:40:00|1990.4|1984.4|1990|1984|1990.6|1984.6|1988.9|1982.9|17
1755171900000|2025-08-14 11:45:00|1989.9|1983.9|1990.1|1984.1|1990.4|1984.4|1989.6|1983.6|8
1755172200000|2025-08-14 11:50:00|1989.9|1983.9|1989.1|1983.1|1989.9|1983.9|1987.8|1981.8|35
1755172500000|2025-08-14 11:55:00|1988.9|1982.9|1989.1|1983.1|1989.1|1983.1|1988.9|1982.9|2
1755172800000|2025-08-14 12:00:00|1989.4|1983.4|1988.9|1982.9|1989.9|1983.9|1988.6|1982.6|17
1755173100000|2025-08-14 12:05:00|1989.1|1983.1|1990.1|1984.1|1990.1|1984.1|1989.1|1983.1|9
1755173400000|2025-08-14 12:10:00|1990.4|1984.4|1989.9|1983.9|1990.4|1984.4|1989.6|1983.6|7
1755173700000|2025-08-14 12:15:00|1989.6|1983.6|1989.6|1983.6|1989.6|1983.6|1989.6|1983.6|1
1755174000000|2025-08-14 12:20:00|1989.9|1983.9|1989.9|1983.9|1990.4|1984.4|1989.4|1983.4|18
1755174300000|2025-08-14 12:25:00|1989.6|1983.6|1990.1|1984.1|1990.1|1984.1|1989.6|1983.6|15
1755174600000|2025-08-14 12:30:00|1989.9|1983.9|1989.5|1983.5|1989.9|1983.9|1986.4|1980.4|72
1755174900000|2025-08-14 12:35:00|1989.6|1983.6|1990.9|1984.9|1991.1|1985.1|1989.1|1983.1|28
1755175200000|2025-08-14 12:40:00|1990.6|1984.6|1990.6|1984.6|1990.6|1984.6|1989.6|1983.6|22
1755175500000|2025-08-14 12:45:00|1991.1|1985.1|1991.9|1985.9|1992.1|1986.1|1991.1|1985.1|11
1755175800000|2025-08-14 12:50:00|1991.6|1985.6|1989.9|1983.9|1992.1|1986.1|1989.9|1983.9|16
1755176100000|2025-08-14 12:55:00|1990.1|1984.1|1991.9|1985.9|1991.9|1985.9|1989.9|1983.9|12
1755176400000|2025-08-14 13:00:00|1992.1|1986.1|1993.5|1987.5|1996.6|1990.6|1990.9|1984.9|103
1755176700000|2025-08-14 13:05:00|1993.4|1987.4|1993.9|1987.9|1995.5|1989.5|1992.9|1986.9|48
1755177000000|2025-08-14 13:10:00|1994.1|1988.1|1996.4|1990.4|1997|1991|1994.1|1988.1|43
1755177300000|2025-08-14 13:15:00|1996.1|1990.1|1995.9|1989.9|1996.6|1990.6|1994.1|1988.1|23
1755177600000|2025-08-14 13:20:00|1996.1|1990.1|1997.1|1991.1|1997.1|1991.1|1996.1|1990.1|16
1755177900000|2025-08-14 13:25:00|1996.4|1990.4|1996.6|1990.6|1996.9|1990.9|1995.9|1989.9|26
1755178200000|2025-08-14 13:30:00|1996.1|1990.1|1998.6|1992.6|1998.9|1992.9|1995.9|1989.9|20
1755178500000|2025-08-14 13:35:00|1998.4|1992.4|1999.6|1993.6|1999.6|1993.6|1997.1|1991.1|47
1755178800000|2025-08-14 13:40:00|1999.4|1993.4|1996.6|1990.6|1999.4|1993.4|1996.6|1990.6|34
1755179100000|2025-08-14 13:45:00|1996.9|1990.9|1996.4|1990.4|1997.5|1991.5|1996.4|1990.4|17
1755179400000|2025-08-14 13:50:00|1996.1|1990.1|1995.6|1989.6|1996.4|1990.4|1994.9|1988.9|17
1755179700000|2025-08-14 13:55:00|1995.9|1989.9|1993.9|1987.9|1995.9|1989.9|1993.4|1987.4|21
1755180000000|2025-08-14 14:00:00|1994.1|1988.1|1995.6|1989.6|1995.6|1989.6|1994.1|1988.1|24
1755180300000|2025-08-14 14:05:00|1995.4|1989.4|1995.1|1989.1|1995.4|1989.4|1994.6|1988.6|8
1755180600000|2025-08-14 14:10:00|1994.9|1988.9|1996.1|1990.1|1996.1|1990.1|1994.9|1988.9|18
1755180900000|2025-08-14 14:15:00|1996.4|1990.4|1995.1|1989.1|1996.6|1990.6|1994.4|1988.4|13
1755181200000|2025-08-14 14:20:00|1995.4|1989.4|1996.1|1990.1|1996.1|1990.1|1995.4|1989.4|7
1755181500000|2025-08-14 14:25:00|1995.9|1989.9|1996.6|1990.6|1996.6|1990.6|1995.4|1989.4|12
1755181800000|2025-08-14 14:30:00|1996.9|1990.9|1997.4|1991.4|1997.4|1991.4|1996.4|1990.4|17
1755182100000|2025-08-14 14:35:00|1997.6|1991.6|1998.6|1992.6|1998.6|1992.6|1997.6|1991.6|7
1755182400000|2025-08-14 14:40:00|1998.4|1992.4|1997.9|1991.9|1998.4|1992.4|1997.4|1991.4|13
1755182700000|2025-08-14 14:45:00|1997.6|1991.6|1996.9|1990.9|1998.1|1992.1|1996.4|1990.4|18
1755183000000|2025-08-14 14:50:00|1996.6|1990.6|1995.4|1989.4|1997.4|1991.4|1995.1|1989.1|24
1755183300000|2025-08-14 14:55:00|1995.1|1989.1|1995.4|1989.4|1995.4|1989.4|1993.4|1987.4|23
1755183600000|2025-08-14 15:00:00|1995.6|1989.6|1996.6|1990.6|1997.1|1991.1|1995.6|1989.6|30
1755183900000|2025-08-14 15:05:00|1996.4|1990.4|1996.9|1990.9|1996.9|1990.9|1995.4|1989.4|12
1755184200000|2025-08-14 15:10:00|1996.6|1990.6|1996.1|1990.1|1996.6|1990.6|1995.4|1989.4|20
1755184500000|2025-08-14 15:15:00|1996.4|1990.4|1995.6|1989.6|1997.1|1991.1|1995.6|1989.6|17
1755184800000|2025-08-14 15:20:00|1995.9|1989.9|1996.4|1990.4|1996.6|1990.6|1994.8|1988.8|20
1755185100000|2025-08-14 15:25:00|1996.6|1990.6|1997.6|1991.6|1997.6|1991.6|1996.1|1990.1|13
1755185400000|2025-08-14 15:30:00|1997.4|1991.4|1997.4|1991.4|1997.4|1991.4|1996.4|1990.4|20
1755185700000|2025-08-14 15:35:00|1997.6|1991.6|1996.4|1990.4|1998.4|1992.4|1996.4|1990.4|24
1755186000000|2025-08-14 15:40:00|1996.1|1990.1|1995.4|1989.4|1996.1|1990.1|1993.9|1987.9|40
1755186300000|2025-08-14 15:45:00|1995.3|1989.3|1996.1|1990.1|1996.4|1990.4|1995|1989|14
1755186600000|2025-08-14 15:50:00|1996.4|1990.4|1996.5|1990.5|1999.6|1993.6|1996.4|1990.4|38
1755186900000|2025-08-14 15:55:00|1996.4|1990.4|1992.9|1986.9|1996.4|1990.4|1990.3|1984.3|154
1755187200000|2025-08-14 16:00:00|1993.6|1987.6|1992.6|1986.6|1993.6|1987.6|1992.6|1986.6|13
1755187500000|2025-08-14 16:05:00|1992.4|1986.4|1991.4|1985.4|1992.4|1986.4|1991.4|1985.4|11
1755187800000|2025-08-14 16:10:00|1991.1|1985.1|1993.1|1987.1|1993.6|1987.6|1991.1|1985.1|13
1755188100000|2025-08-14 16:15:00|1993.4|1987.4|1994.6|1988.6|1994.9|1988.9|1993.1|1987.1|5
1755188400000|2025-08-14 16:20:00|1994.4|1988.4|1993.6|1987.6|1994.4|1988.4|1993.4|1987.4|8
1755188700000|2025-08-14 16:25:00|1993.4|1987.4|1993.6|1987.6|1993.6|1987.6|1993.1|1987.1|10
1755189000000|2025-08-14 16:30:00|1993.9|1987.9|1991.9|1985.9|1993.9|1987.9|1991.6|1985.6|20
1755189300000|2025-08-14 16:35:00|1992.1|1986.1|1992.4|1986.4|1992.6|1986.6|1992.1|1986.1|4
1755189600000|2025-08-14 16:40:00|1992.6|1986.6|1992.4|1986.4|1992.9|1986.9|1992.1|1986.1|5
1755189900000|2025-08-14 16:45:00|1993.1|1987.1|1993.1|1987.1|1993.6|1987.6|1992.9|1986.9|7
1755190200000|2025-08-14 16:50:00|1993.4|1987.4|1993.9|1987.9|1994.4|1988.4|1993.4|1987.4|8
1755190500000|2025-08-14 16:55:00|1993.8|1987.8|1992|1986|1993.8|1987.8|1991.8|1985.8|45
1755190800000|2025-08-14 17:00:00|1992.1|1986.1|1992.1|1986.1|1992.3|1986.3|1991.8|1985.8|10
1755191100000|2025-08-14 17:05:00|1992|1986|1992.6|1986.6|1992.8|1986.8|1992|1986|8
1755191400000|2025-08-14 17:10:00|1992.8|1986.8|1992.8|1986.8|1993.1|1987.1|1992.5|1986.5|7
1755191700000|2025-08-14 17:15:00|1993|1987|1992.6|1986.6|1994.4|1988.4|1992.3|1986.3|13
1755192000000|2025-08-14 17:20:00|1992.5|1986.5|1992.4|1986.4|1992.6|1986.6|1992.3|1986.3|9
1755192300000|2025-08-14 17:25:00|1992.6|1986.6|1992.6|1986.6|1992.8|1986.8|1991.8|1985.8|17
1755192600000|2025-08-14 17:30:00|1992.8|1986.8|1993.4|1987.4|1993.9|1987.9|1992.8|1986.8|12
1755193800000|2025-08-14 17:50:00|1993.6|1987.6|1993.9|1987.9|1993.9|1987.9|1993.6|1987.6|3
1755194100000|2025-08-14 17:55:00|2000.3|1981.5|2000.8|1982|2000.8|1982|2000|1981.3|6
1755216000000|2025-08-15 00:00:00|1995.9|1989.9|1995.5|1989.5|1996|1990|1995.5|1989.5|4
1755216300000|2025-08-15 00:05:00|1995.6|1989.6|1995.3|1989.3|1996|1990|1995|1989|14
1755216600000|2025-08-15 00:10:00|1995|1989|1995|1989|1995.3|1989.3|1995|1989|3
1755216900000|2025-08-15 00:15:00|1995.3|1989.3|1995.3|1989.3|1995.3|1989.3|1995.3|1989.3|1
1755217200000|2025-08-15 00:20:00|1995|1989|1995|1989|1995|1989|1995|1989|1
1755218400000|2025-08-15 00:40:00|1995.3|1989.3|1995.3|1989.3|1995.3|1989.3|1995.3|1989.3|1
1755219000000|2025-08-15 00:50:00|1995|1989|1994.9|1988.9|1995|1989|1994.8|1988.8|5
1755219300000|2025-08-15 00:55:00|1994.8|1988.8|1994.8|1988.8|1994.8|1988.8|1994.8|1988.8|1
1755219600000|2025-08-15 01:00:00|1994.5|1988.5|1994.9|1988.9|1995.8|1989.8|1992.3|1986.3|38
1755219900000|2025-08-15 01:05:00|1994.8|1988.8|1993.8|1987.8|1995|1989|1993.8|1987.8|23
1755220200000|2025-08-15 01:10:00|1993.6|1987.6|1991.4|1985.4|1993.6|1987.6|1991.4|1985.4|19
1755220500000|2025-08-15 01:15:00|1991.3|1985.3|1990|1984|1991.3|1985.3|1990|1984|17
1755220800000|2025-08-15 01:20:00|1989.8|1983.8|1991.3|1985.3|1991.3|1985.3|1989.8|1983.8|14
1755221100000|2025-08-15 01:25:00|1991.1|1985.1|1990.3|1984.3|1991.1|1985.1|1990.3|1984.3|16
1755221400000|2025-08-15 01:30:00|1990|1984|1990|1984|1990.6|1984.6|1989.5|1983.5|20
1755221700000|2025-08-15 01:35:00|1990.3|1984.3|1989.4|1983.4|1990.6|1984.6|1989.4|1983.4|18
1755222000000|2025-08-15 01:40:00|1989.5|1983.5|1988.5|1982.5|1989.5|1983.5|1988.3|1982.3|12
1755222300000|2025-08-15 01:45:00|1988.3|1982.3|1988.3|1982.3|1988.5|1982.5|1988.1|1982.1|19
1755222600000|2025-08-15 01:50:00|1988.1|1982.1|1988.5|1982.5|1989|1983|1988.1|1982.1|8
1755222900000|2025-08-15 01:55:00|1988.3|1982.3|1988.8|1982.8|1989.1|1983.1|1988.3|1982.3|13
1755223200000|2025-08-15 02:00:00|1988.5|1982.5|1988.5|1982.5|1989.1|1983.1|1988.5|1982.5|21
1755223500000|2025-08-15 02:05:00|1988.3|1982.3|1987.5|1981.5|1988.3|1982.3|1987.3|1981.3|14
1755223800000|2025-08-15 02:10:00|1987.3|1981.3|1987|1981|1988.3|1982.3|1986.9|1980.9|28
1755224100000|2025-08-15 02:15:00|1986.9|1980.9|1986.8|1980.8|1987.3|1981.3|1986.6|1980.6|12
1755224400000|2025-08-15 02:20:00|1986.6|1980.6|1985.1|1979.1|1986.6|1980.6|1985|1979|14
1755224700000|2025-08-15 02:25:00|1984.8|1978.8|1985.3|1979.3|1985.3|1979.3|1984.8|1978.8|5
1755225000000|2025-08-15 02:30:00|1985.4|1979.4|1985.5|1979.5|1986|1980|1985.4|1979.4|18
1755225300000|2025-08-15 02:35:00|1985.3|1979.3|1986.4|1980.4|1986.9|1980.9|1985.3|1979.3|16
1755225600000|2025-08-15 02:40:00|1986.3|1980.3|1987|1981|1988|1982|1986|1980|19
1755225900000|2025-08-15 02:45:00|1986.8|1980.8|1988|1982|1988.1|1982.1|1986.8|1980.8|14
1755226200000|2025-08-15 02:50:00|1988.1|1982.1|1988.1|1982.1|1988.5|1982.5|1988|1982|7
1755226500000|2025-08-15 02:55:00|1988.3|1982.3|1989|1983|1989|1983|1988.3|1982.3|10
1755226800000|2025-08-15 03:00:00|1988.8|1982.8|1988.6|1982.6|1989.1|1983.1|1988.6|1982.6|5
1755227100000|2025-08-15 03:05:00|1988.9|1982.9|1990.3|1984.3|1990.3|1984.3|1988.9|1982.9|22
1755227400000|2025-08-15 03:10:00|1990.4|1984.4|1988.5|1982.5|1990.4|1984.4|1988.5|1982.5|6
1755227700000|2025-08-15 03:15:00|1988.3|1982.3|1988.8|1982.8|1988.9|1982.9|1988.3|1982.3|5
1755228000000|2025-08-15 03:20:00|1988.9|1982.9|1988.9|1982.9|1989|1983|1988.5|1982.5|17
1755228300000|2025-08-15 03:25:00|1989.1|1983.1|1989|1983|1989.1|1983.1|1989|1983|2
1755228600000|2025-08-15 03:30:00|1989.1|1983.1|1990|1984|1990|1984|1988.9|1982.9|6
1755229500000|2025-08-15 03:45:00|1990.3|1984.3|1990.5|1984.5|1990.5|1984.5|1990.3|1984.3|6
1755229800000|2025-08-15 03:50:00|1990.4|1984.4|1990.4|1984.4|1990.5|1984.5|1990.4|1984.4|3
1755230100000|2025-08-15 03:55:00|1990.5|1984.5|1990.4|1984.4|1990.5|1984.5|1990.4|1984.4|2
1755230400000|2025-08-15 04:00:00|1990.5|1984.5|1990.4|1984.4|1990.5|1984.5|1990.4|1984.4|2
1755230700000|2025-08-15 04:05:00|1990.5|1984.5|1990.3|1984.3|1990.5|1984.5|1990.3|1984.3|4
1755231000000|2025-08-15 04:10:00|1990.5|1984.5|1990.6|1984.6|1990.6|1984.6|1990.3|1984.3|4
1755231300000|2025-08-15 04:15:00|1990.5|1984.5|1990.5|1984.5|1990.6|1984.6|1990.5|1984.5|3
1755231600000|2025-08-15 04:20:00|1990.4|1984.4|1990|1984|1990.4|1984.4|1990|1984|3
1755231900000|2025-08-15 04:25:00|1990.1|1984.1|1991.6|1985.6|1992|1986|1990.1|1984.1|8
1755232200000|2025-08-15 04:30:00|1991.8|1985.8|1991.6|1985.6|1991.8|1985.8|1991.6|1985.6|2
1755232500000|2025-08-15 04:35:00|1991.4|1985.4|1989.8|1983.8|1991.4|1985.4|1989.8|1983.8|3
1755232800000|2025-08-15 04:40:00|1989.6|1983.6|1988.8|1982.8|1989.6|1983.6|1988.8|1982.8|6
1755234000000|2025-08-15 05:00:00|1988.6|1982.6|1988.4|1982.4|1988.6|1982.6|1988.4|1982.4|3
1755234300000|2025-08-15 05:05:00|1988.3|1982.3|1988.4|1982.4|1988.4|1982.4|1988.3|1982.3|2
1755234600000|2025-08-15 05:10:00|1988.6|1982.6|1988.6|1982.6|1988.6|1982.6|1988.5|1982.5|11
1755234900000|2025-08-15 05:15:00|1988.5|1982.5|1988.5|1982.5|1988.6|1982.6|1988.5|1982.5|3
1755235200000|2025-08-15 05:20:00|1988.3|1982.3|1987.5|1981.5|1988.3|1982.3|1987.5|1981.5|4
1755235500000|2025-08-15 05:25:00|1987.8|1981.8|1989|1983|1989.1|1983.1|1987.8|1981.8|7
1755235800000|2025-08-15 05:30:00|1989.3|1983.3|1990.3|1984.3|1991|1985|1989.3|1983.3|29
1755236100000|2025-08-15 05:35:00|1991|1985|1990.8|1984.8|1991|1985|1990.3|1984.3|10
1755236400000|2025-08-15 05:40:00|1990.9|1984.9|1990.3|1984.3|1990.9|1984.9|1990.3|1984.3|8
1755236700000|2025-08-15 05:45:00|1990.1|1984.1|1991.3|1985.3|1991.6|1985.6|1990.1|1984.1|14
1755237000000|2025-08-15 05:50:00|1991.8|1985.8|1992.8|1986.8|1993.3|1987.3|1991.4|1985.4|18
1755237300000|2025-08-15 05:55:00|1992.9|1986.9|1991.8|1985.8|1992.9|1986.9|1991.3|1985.3|11
1755237600000|2025-08-15 06:00:00|1992|1986|1991.3|1985.3|1992|1986|1991.3|1985.3|8
1755237900000|2025-08-15 06:05:00|1991.5|1985.5|1990.9|1984.9|1991.5|1985.5|1990.8|1984.8|15
1755238200000|2025-08-15 06:10:00|1991|1985|1990.3|1984.3|1991|1985|1990.3|1984.3|9
1755238500000|2025-08-15 06:15:00|1990|1984|1990.5|1984.5|1991.1|1985.1|1989.9|1983.9|15
1755238800000|2025-08-15 06:20:00|1990.6|1984.6|1990|1984|1990.8|1984.8|1990|1984|11
1755239100000|2025-08-15 06:25:00|1989.8|1983.8|1989|1983|1990|1984|1989|1983|21
1755239400000|2025-08-15 06:30:00|1988.8|1982.8|1989|1983|1989.5|1983.5|1988.8|1982.8|19
1755239700000|2025-08-15 06:35:00|1989.3|1983.3|1990|1984|1990|1984|1989.3|1983.3|5
1755240000000|2025-08-15 06:40:00|1990.3|1984.3|1990.1|1984.1|1990.3|1984.3|1990.1|1984.1|2
1755240300000|2025-08-15 06:45:00|1990|1984|1990|1984|1990.8|1984.8|1989.6|1983.6|8
1755240600000|2025-08-15 06:50:00|1989.8|1983.8|1989.5|1983.5|1990|1984|1989.5|1983.5|7
1755240900000|2025-08-15 06:55:00|1989.4|1983.4|1990|1984|1990.6|1984.6|1989.3|1983.3|13
1755241200000|2025-08-15 07:00:00|1989.8|1983.8|1987.4|1981.4|1989.8|1983.8|1987.1|1981.1|41
1755241500000|2025-08-15 07:05:00|1987.6|1981.6|1988.4|1982.4|1988.4|1982.4|1987.4|1981.4|14
1755241800000|2025-08-15 07:10:00|1988.5|1982.5|1989.4|1983.4|1989.6|1983.6|1988.1|1982.1|29
1755242100000|2025-08-15 07:15:00|1989.6|1983.6|1989.1|1983.1|1989.6|1983.6|1988.4|1982.4|19
1755242400000|2025-08-15 07:20:00|1988.9|1982.9|1990.4|1984.4|1991.5|1985.5|1988.9|1982.9|48
1755242700000|2025-08-15 07:25:00|1990.6|1984.6|1991.9|1985.9|1992.4|1986.4|1990.4|1984.4|19
1755243000000|2025-08-15 07:30:00|1991.6|1985.6|1990.4|1984.4|1991.6|1985.6|1990.4|1984.4|8
1755243300000|2025-08-15 07:35:00|1990.1|1984.1|1989.9|1983.9|1990.4|1984.4|1989.6|1983.6|9
1755243600000|2025-08-15 07:40:00|1989.6|1983.6|1989.4|1983.4|1989.6|1983.6|1988.9|1982.9|11
1755243900000|2025-08-15 07:45:00|1989.1|1983.1|1988.9|1982.9|1989.6|1983.6|1988.9|1982.9|9
1755244200000|2025-08-15 07:50:00|1989.1|1983.1|1989.6|1983.6|1989.9|1983.9|1988.9|1982.9|16
1755244500000|2025-08-15 07:55:00|1989.9|1983.9|1991.6|1985.6|1991.6|1985.6|1989.6|1983.6|19
1755244800000|2025-08-15 08:00:00|1991.9|1985.9|1994.1|1988.1|1995.3|1989.3|1991.5|1985.5|57
1755245100000|2025-08-15 08:05:00|1993.9|1987.9|1995.1|1989.1|1995.5|1989.5|1993.4|1987.4|23
1755245400000|2025-08-15 08:10:00|1995.4|1989.4|1998|1992|1998|1992|1994.6|1988.6|39
1755245700000|2025-08-15 08:15:00|1997.8|1991.8|1997.9|1991.9|1998.6|1992.6|1997.4|1991.4|21
1755246000000|2025-08-15 08:20:00|1998.4|1992.4|1998.9|1992.9|1998.9|1992.9|1998.4|1992.4|10
1755246300000|2025-08-15 08:25:00|1998.4|1992.4|1996.9|1990.9|1998.9|1992.9|1996.6|1990.6|11
1755246600000|2025-08-15 08:30:00|1996.6|1990.6|1996.4|1990.4|1996.6|1990.6|1995.6|1989.6|10
1755246900000|2025-08-15 08:35:00|1996.1|1990.1|1995.9|1989.9|1996.1|1990.1|1995.6|1989.6|4
1755247200000|2025-08-15 08:40:00|1996.1|1990.1|1996.9|1990.9|1996.9|1990.9|1995.9|1989.9|6
1755247500000|2025-08-15 08:45:00|1996.6|1990.6|1996.9|1990.9|1997.1|1991.1|1996.1|1990.1|16
1755247800000|2025-08-15 08:50:00|1996.6|1990.6|1997.4|1991.4|1997.9|1991.9|1996.1|1990.1|19
1755248100000|2025-08-15 08:55:00|1997.1|1991.1|2000|1994|2000.3|1994.3|1996.1|1990.1|31
1755248400000|2025-08-15 09:00:00|2000.3|1994.3|1996.9|1990.9|2000.3|1994.3|1996.6|1990.6|34
1755248700000|2025-08-15 09:05:00|1996.6|1990.6|1996.1|1990.1|1996.6|1990.6|1995.1|1989.1|20
1755249000000|2025-08-15 09:10:00|1995.9|1989.9|1994.4|1988.4|1996.1|1990.1|1993|1987|28
1755249300000|2025-08-15 09:15:00|1994.1|1988.1|1993.9|1987.9|1994.9|1988.9|1992.9|1986.9|27
1755249600000|2025-08-15 09:20:00|1993.6|1987.6|1994.6|1988.6|1994.6|1988.6|1992.9|1986.9|14
1755249900000|2025-08-15 09:25:00|1994.4|1988.4|1994.1|1988.1|1994.6|1988.6|1993.4|1987.4|16
1755250200000|2025-08-15 09:30:00|1993.9|1987.9|1993.9|1987.9|1994.6|1988.6|1993.4|1987.4|11
1755250500000|2025-08-15 09:35:00|1993.6|1987.6|1994.1|1988.1|1994.6|1988.6|1993.6|1987.6|20
1755250800000|2025-08-15 09:40:00|1993.9|1987.9|1994.6|1988.6|1994.6|1988.6|1993.4|1987.4|17
1755251100000|2025-08-15 09:45:00|1994.4|1988.4|1994.6|1988.6|1995.1|1989.1|1994.4|1988.4|6
1755251400000|2025-08-15 09:50:00|1994.4|1988.4|1994.9|1988.9|1995.1|1989.1|1993.9|1987.9|38
1755251700000|2025-08-15 09:55:00|1994.6|1988.6|1995.6|1989.6|1996.1|1990.1|1994.6|1988.6|13
1755252000000|2025-08-15 10:00:00|1995.9|1989.9|1992.6|1986.6|1996.1|1990.1|1991.9|1985.9|33
1755252300000|2025-08-15 10:05:00|1991.9|1985.9|1992.4|1986.4|1992.6|1986.6|1991.6|1985.6|12
1755252600000|2025-08-15 10:10:00|1992.1|1986.1|1992.4|1986.4|1992.6|1986.6|1991.9|1985.9|6
1755252900000|2025-08-15 10:15:00|1992.6|1986.6|1992.9|1986.9|1993.1|1987.1|1992.6|1986.6|3
1755253200000|2025-08-15 10:20:00|1993.1|1987.1|1992.9|1986.9|1993.6|1987.6|1992.9|1986.9|4
1755253500000|2025-08-15 10:25:00|1993.1|1987.1|1993.1|1987.1|1994.1|1988.1|1992.9|1986.9|13
1755253800000|2025-08-15 10:30:00|1992.9|1986.9|1992.9|1986.9|1993.4|1987.4|1992.9|1986.9|5
1755254100000|2025-08-15 10:35:00|1992.6|1986.6|1992.6|1986.6|1992.6|1986.6|1992.6|1986.6|1
1755254400000|2025-08-15 10:40:00|1992.4|1986.4|1992.4|1986.4|1992.6|1986.6|1992.1|1986.1|5
1755254700000|2025-08-15 10:45:00|1992.1|1986.1|1993.1|1987.1|1993.4|1987.4|1992.1|1986.1|7
1755255000000|2025-08-15 10:50:00|1993.4|1987.4|1992.9|1986.9|1993.9|1987.9|1992.9|1986.9|13
1755255300000|2025-08-15 10:55:00|1993.1|1987.1|1993.4|1987.4|1994.1|1988.1|1993.1|1987.1|8
1755255600000|2025-08-15 11:00:00|1993.1|1987.1|1992.9|1986.9|1993.1|1987.1|1992.9|1986.9|2
1755255900000|2025-08-15 11:05:00|1992.6|1986.6|1992.4|1986.4|1992.6|1986.6|1992.4|1986.4|4
1755256200000|2025-08-15 11:10:00|1992.1|1986.1|1990.5|1984.5|1992.4|1986.4|1989.8|1983.8|20
1755256500000|2025-08-15 11:15:00|1990.4|1984.4|1989.4|1983.4|1990.5|1984.5|1989.4|1983.4|14
1755256800000|2025-08-15 11:20:00|1989.6|1983.6|1990.6|1984.6|1990.6|1984.6|1989.6|1983.6|19
1755257100000|2025-08-15 11:25:00|1990.4|1984.4|1990.4|1984.4|1990.4|1984.4|1990.4|1984.4|1
1755257400000|2025-08-15 11:30:00|1990.1|1984.1|1990.9|1984.9|1991.1|1985.1|1990.1|1984.1|21
1755257700000|2025-08-15 11:35:00|1990.6|1984.6|1991.6|1985.6|1991.6|1985.6|1989.6|1983.6|18
1755258000000|2025-08-15 11:40:00|1991.9|1985.9|1992.4|1986.4|1992.6|1986.6|1991.9|1985.9|6
1755258300000|2025-08-15 11:45:00|1992.1|1986.1|1989.5|1983.5|1992.1|1986.1|1989.3|1983.3|26
1755258600000|2025-08-15 11:50:00|1989|1983|1989.1|1983.1|1989.6|1983.6|1988.4|1982.4|17
1755258900000|2025-08-15 11:55:00|1989.4|1983.4|1989.4|1983.4|1989.4|1983.4|1989.1|1983.1|5
1755259200000|2025-08-15 12:00:00|1989.6|1983.6|1989.4|1983.4|1989.6|1983.6|1989.1|1983.1|4
1755259500000|2025-08-15 12:05:00|1989.1|1983.1|1989.1|1983.1|1989.6|1983.6|1988.9|1982.9|5
1755259800000|2025-08-15 12:10:00|1988.9|1982.9|1989.4|1983.4|1989.6|1983.6|1988.6|1982.6|9
1755260100000|2025-08-15 12:15:00|1989.6|1983.6|1988.6|1982.6|1989.9|1983.9|1988.6|1982.6|9
1755260400000|2025-08-15 12:20:00|1988.4|1982.4|1987.1|1981.1|1988.4|1982.4|1987.1|1981.1|12
1755260700000|2025-08-15 12:25:00|1987.4|1981.4|1986.6|1980.6|1987.4|1981.4|1986.4|1980.4|10
1755261000000|2025-08-15 12:30:00|1986.4|1980.4|1986.6|1980.6|1988.1|1982.1|1985.6|1979.6|26
1755261300000|2025-08-15 12:35:00|1986.4|1980.4|1987.4|1981.4|1987.6|1981.6|1985.9|1979.9|16
1755261600000|2025-08-15 12:40:00|1987.6|1981.6|1987.1|1981.1|1987.9|1981.9|1987.1|1981.1|6
1755261900000|2025-08-15 12:45:00|1987.4|1981.4|1987.4|1981.4|1988.4|1982.4|1987.1|1981.1|15
1755262200000|2025-08-15 12:50:00|1987.1|1981.1|1987.1|1981.1|1987.4|1981.4|1986.4|1980.4|19
1755262500000|2025-08-15 12:55:00|1986.9|1980.9|1987.4|1981.4|1988.4|1982.4|1986.4|1980.4|17
1755262800000|2025-08-15 13:00:00|1987.1|1981.1|1989.1|1983.1|1989.4|1983.4|1985.6|1979.6|66
1755263100000|2025-08-15 13:05:00|1989.4|1983.4|1988.4|1982.4|1990.4|1984.4|1988.4|1982.4|18
1755263400000|2025-08-15 13:10:00|1988.6|1982.6|1988.4|1982.4|1989.4|1983.4|1987.9|1981.9|19
1755263700000|2025-08-15 13:15:00|1988.1|1982.1|1987.6|1981.6|1988.6|1982.6|1987.6|1981.6|15
1755264000000|2025-08-15 13:20:00|1987.4|1981.4|1988.6|1982.6|1988.6|1982.6|1987.4|1981.4|15
1755264300000|2025-08-15 13:25:00|1988.9|1982.9|1988.1|1982.1|1989.1|1983.1|1987.9|1981.9|10
1755264600000|2025-08-15 13:30:00|1988.4|1982.4|1985.6|1979.6|1988.4|1982.4|1985.6|1979.6|16
1755264900000|2025-08-15 13:35:00|1985.9|1979.9|1985.9|1979.9|1987.4|1981.4|1985.6|1979.6|21
1755265200000|2025-08-15 13:40:00|1985.6|1979.6|1985.6|1979.6|1985.9|1979.9|1985.1|1979.1|11
1755265500000|2025-08-15 13:45:00|1985.4|1979.4|1984.9|1978.9|1985.6|1979.6|1984.9|1978.9|13
1755265800000|2025-08-15 13:50:00|1984.6|1978.6|1984.4|1978.4|1984.6|1978.6|1984.1|1978.1|8
1755266100000|2025-08-15 13:55:00|1984.1|1978.1|1984.9|1978.9|1984.9|1978.9|1983.9|1977.9|9
1755266400000|2025-08-15 14:00:00|1985.1|1979.1|1984.4|1978.4|1986.4|1980.4|1984.1|1978.1|26
1755266700000|2025-08-15 14:05:00|1984.6|1978.6|1985.1|1979.1|1985.9|1979.9|1984.1|1978.1|33
1755267000000|2025-08-15 14:10:00|1984.9|1978.9|1984.1|1978.1|1985.4|1979.4|1983.9|1977.9|17
1755267300000|2025-08-15 14:15:00|1984.4|1978.4|1984.9|1978.9|1985.4|1979.4|1984.4|1978.4|12
1755267600000|2025-08-15 14:20:00|1984.6|1978.6|1984.9|1978.9|1984.9|1978.9|1984.1|1978.1|7
1755267900000|2025-08-15 14:25:00|1984.4|1978.4|1984.4|1978.4|1984.9|1978.9|1984.1|1978.1|13
1755268200000|2025-08-15 14:30:00|1984.1|1978.1|1985.1|1979.1|1985.1|1979.1|1983.9|1977.9|9
1755268500000|2025-08-15 14:35:00|1985.4|1979.4|1986.6|1980.6|1987.4|1981.4|1984.4|1978.4|27
1755268800000|2025-08-15 14:40:00|1986.9|1980.9|1985.6|1979.6|1987.1|1981.1|1985.6|1979.6|14
1755269100000|2025-08-15 14:45:00|1985.9|1979.9|1986.9|1980.9|1987.6|1981.6|1985.9|1979.9|15
1755269400000|2025-08-15 14:50:00|1986.6|1980.6|1986.1|1980.1|1986.6|1980.6|1986.1|1980.1|3
1755269700000|2025-08-15 14:55:00|1986.4|1980.4|1986.9|1980.9|1986.9|1980.9|1986.4|1980.4|4
1755270000000|2025-08-15 15:00:00|1988.1|1982.1|1987.4|1981.4|1988.9|1982.9|1987.4|1981.4|9
1755270300000|2025-08-15 15:05:00|1987.1|1981.1|1990.5|1984.5|1990.5|1984.5|1986.9|1980.9|36
1755270600000|2025-08-15 15:10:00|1990.4|1984.4|1988.9|1982.9|1990.4|1984.4|1988.4|1982.4|30
1755270900000|2025-08-15 15:15:00|1988.6|1982.6|1990.6|1984.6|1990.6|1984.6|1987.4|1981.4|26
1755271200000|2025-08-15 15:20:00|1990.4|1984.4|1989.6|1983.6|1990.9|1984.9|1989.1|1983.1|20
1755271500000|2025-08-15 15:25:00|1989.4|1983.4|1989.6|1983.6|1990.9|1984.9|1989.4|1983.4|27
1755271800000|2025-08-15 15:30:00|1989.4|1983.4|1988.4|1982.4|1989.4|1983.4|1986.6|1980.6|31
1755272100000|2025-08-15 15:35:00|1988.1|1982.1|1986.6|1980.6|1988.4|1982.4|1986.6|1980.6|14
1755272400000|2025-08-15 15:40:00|1986.4|1980.4|1987.6|1981.6|1989.4|1983.4|1986.1|1980.1|27
1755272700000|2025-08-15 15:45:00|1988.1|1982.1|1987.5|1981.5|1988.6|1982.6|1986.9|1980.9|21
1755273000000|2025-08-15 15:50:00|1987.4|1981.4|1985.8|1979.8|1987.4|1981.4|1985.6|1979.6|25
1755273300000|2025-08-15 15:55:00|1985.6|1979.6|1984|1978|1985.6|1979.6|1983.9|1977.9|72
1755273600000|2025-08-15 16:00:00|1984.5|1978.5|1984.6|1978.6|1985.8|1979.8|1984.3|1978.3|14
1755273900000|2025-08-15 16:05:00|1984.4|1978.4|1984.4|1978.4|1984.6|1978.6|1984.4|1978.4|5
1755274200000|2025-08-15 16:10:00|1984.6|1978.6|1984.4|1978.4|1984.9|1978.9|1984.4|1978.4|20
1755275100000|2025-08-15 16:25:00|1985.1|1979.1|1984.6|1978.6|1985.1|1979.1|1984.4|1978.4|13
1755275400000|2025-08-15 16:30:00|1984.4|1978.4|1984.6|1978.6|1984.6|1978.6|1984.4|1978.4|2
1755275700000|2025-08-15 16:35:00|1984.4|1978.4|1984.4|1978.4|1984.6|1978.6|1984.4|1978.4|3
1755276000000|2025-08-15 16:40:00|1984.1|1978.1|1984.4|1978.4|1984.4|1978.4|1984.1|1978.1|2
1755276300000|2025-08-15 16:45:00|1983.9|1977.9|1984.6|1978.6|1984.9|1978.9|1983.9|1977.9|13
1755276600000|2025-08-15 16:50:00|1984.9|1978.9|1984.6|1978.6|1985.1|1979.1|1984.6|1978.6|4
1755276900000|2025-08-15 16:55:00|1984.4|1978.4|1984.5|1978.5|1984.8|1978.8|1984.3|1978.3|24
1755277200000|2025-08-15 17:00:00|1984.8|1978.8|1984.5|1978.5|1984.8|1978.8|1984.5|1978.5|2
1755277500000|2025-08-15 17:05:00|1984|1978|1984.3|1978.3|1984.5|1978.5|1983.9|1977.9|8
1755277800000|2025-08-15 17:10:00|1984.1|1978.1|1984.3|1978.3|1984.3|1978.3|1984.1|1978.1|2
1755278100000|2025-08-15 17:15:00|1983.9|1977.9|1984.3|1978.3|1984.8|1978.8|1983.9|1977.9|63
1755278700000|2025-08-15 17:25:00|1984.4|1978.4|1984.6|1978.6|1984.9|1978.9|1984.4|1978.4|5
1755279000000|2025-08-15 17:30:00|1984.5|1978.5|1984.6|1978.6|1984.6|1978.6|1984.4|1978.4|27
1755279300000|2025-08-15 17:35:00|1984.4|1978.4|1985.4|1979.4|1985.6|1979.6|1984.4|1978.4|6
1755279600000|2025-08-15 17:40:00|1985.6|1979.6|1984.9|1978.9|1985.6|1979.6|1984.9|1978.9|4
1755279900000|2025-08-15 17:45:00|1985.1|1979.1|1984.6|1978.6|1985.1|1979.1|1984.6|1978.6|9
1755280200000|2025-08-15 17:50:00|1985.1|1979.1|1984.6|1978.6|1985.3|1979.3|1984.6|1978.6|4
1755280500000|2025-08-15 17:55:00|1991|1972.3|1991.8|1973|1991.8|1973|1991|1972.3|2
1755475200000|2025-08-18 00:00:00|1984.6|1978.6|1985.4|1979.4|1985.6|1979.6|1984.6|1978.6|6
1755475500000|2025-08-18 00:05:00|1985.5|1979.5|1984.9|1978.9|1985.6|1979.6|1984.9|1978.9|7
1755475800000|2025-08-18 00:10:00|1985.4|1979.4|1985.8|1979.8|1985.8|1979.8|1985.4|1979.4|3
1755476100000|2025-08-18 00:15:00|1985.9|1979.9|1986.3|1980.3|1986.3|1980.3|1985.9|1979.9|2
1755476400000|2025-08-18 00:20:00|1986.5|1980.5|1986.8|1980.8|1986.8|1980.8|1986.5|1980.5|2
1755477900000|2025-08-18 00:45:00|1987.6|1981.6|1987.5|1981.5|1987.6|1981.6|1987.3|1981.3|3
1755478200000|2025-08-18 00:50:00|1987.4|1981.4|1987.3|1981.3|1987.4|1981.4|1987.3|1981.3|2
1755478500000|2025-08-18 00:55:00|1987.1|1981.1|1986.8|1980.8|1987.1|1981.1|1986.6|1980.6|10
1755478800000|2025-08-18 01:00:00|1986.5|1980.5|1983.6|1977.6|1986.5|1980.5|1983.5|1977.5|51
1755479100000|2025-08-18 01:05:00|1983.8|1977.8|1982.9|1976.9|1983.8|1977.8|1982.6|1976.6|27
1755479400000|2025-08-18 01:10:00|1982.6|1976.6|1983.5|1977.5|1983.5|1977.5|1982.6|1976.6|9
1755479700000|2025-08-18 01:15:00|1983.3|1977.3|1983.5|1977.5|1983.6|1977.6|1983.3|1977.3|7
1755480000000|2025-08-18 01:20:00|1983.6|1977.6|1983.5|1977.5|1983.6|1977.6|1983.3|1977.3|6
1755480300000|2025-08-18 01:25:00|1983.3|1977.3|1983|1977|1983.5|1977.5|1983|1977|8
1755480600000|2025-08-18 01:30:00|1983.1|1977.1|1982.8|1976.8|1983.3|1977.3|1982.4|1976.4|21
1755480900000|2025-08-18 01:35:00|1982.5|1976.5|1983|1977|1983.3|1977.3|1982.4|1976.4|25
1755481200000|2025-08-18 01:40:00|1982.8|1976.8|1982.5|1976.5|1983.3|1977.3|1982.5|1976.5|16
1755481500000|2025-08-18 01:45:00|1982.8|1976.8|1983|1977|1983.3|1977.3|1982.8|1976.8|20
1755481800000|2025-08-18 01:50:00|1982.5|1976.5|1985.6|1979.6|1985.6|1979.6|1982.5|1976.5|31
1755482100000|2025-08-18 01:55:00|1985.5|1979.5|1983|1977|1985.5|1979.5|1983|1977|17
1755482400000|2025-08-18 02:00:00|1982.8|1976.8|1982.6|1976.6|1983|1977|1982.5|1976.5|17
1755482700000|2025-08-18 02:05:00|1982.8|1976.8|1983.1|1977.1|1983.8|1977.8|1982.8|1976.8|24
1755483000000|2025-08-18 02:10:00|1983.3|1977.3|1982.5|1976.5|1983.8|1977.8|1982.4|1976.4|12
1755483300000|2025-08-18 02:15:00|1982.4|1976.4|1982.4|1976.4|1982.5|1976.5|1981.8|1975.8|22
1755483600000|2025-08-18 02:20:00|1982.1|1976.1|1981.5|1975.5|1982.1|1976.1|1981.5|1975.5|4
1755483900000|2025-08-18 02:25:00|1981.8|1975.8|1981.5|1975.5|1981.8|1975.8|1981.5|1975.5|6
1755484200000|2025-08-18 02:30:00|1981.8|1975.8|1981.8|1975.8|1981.8|1975.8|1981.3|1975.3|9
1755484500000|2025-08-18 02:35:00|1981.5|1975.5|1982.3|1976.3|1982.3|1976.3|1981.5|1975.5|34
1755484800000|2025-08-18 02:40:00|1982|1976|1982.6|1976.6|1982.8|1976.8|1982|1976|7
1755485100000|2025-08-18 02:45:00|1982.5|1976.5|1981.6|1975.6|1982.8|1976.8|1981.6|1975.6|19
1755485400000|2025-08-18 02:50:00|1981.5|1975.5|1981.3|1975.3|1981.6|1975.6|1981.1|1975.1|8
1755485700000|2025-08-18 02:55:00|1981.4|1975.4|1981.6|1975.6|1982.6|1976.6|1981.4|1975.4|28
1755486000000|2025-08-18 03:00:00|1981.9|1975.9|1982.1|1976.1|1982.8|1976.8|1981.6|1975.6|34
1755486300000|2025-08-18 03:05:00|1982.4|1976.4|1982.1|1976.1|1983.1|1977.1|1982|1976|22
1755486600000|2025-08-18 03:10:00|1982.3|1976.3|1982.1|1976.1|1982.3|1976.3|1982|1976|12
1755486900000|2025-08-18 03:15:00|1982.3|1976.3|1982.8|1976.8|1982.8|1976.8|1982.1|1976.1|19
1755487200000|2025-08-18 03:20:00|1982.6|1976.6|1983.3|1977.3|1983.3|1977.3|1982.5|1976.5|7
1755487500000|2025-08-18 03:25:00|1983.5|1977.5|1983.5|1977.5|1983.8|1977.8|1983.3|1977.3|11
1755487800000|2025-08-18 03:30:00|1983.8|1977.8|1984.8|1978.8|1984.8|1978.8|1983.8|1977.8|7
1755488100000|2025-08-18 03:35:00|1985|1979|1984.8|1978.8|1985|1979|1984.8|1978.8|2
1755488400000|2025-08-18 03:40:00|1985|1979|1985|1979|1985|1979|1985|1979|1
1755489000000|2025-08-18 03:50:00|1985.3|1979.3|1984.1|1978.1|1985.4|1979.4|1984.1|1978.1|10
1755489300000|2025-08-18 03:55:00|1983.9|1977.9|1983.9|1977.9|1983.9|1977.9|1983.9|1977.9|1
1755489600000|2025-08-18 04:00:00|1984|1978|1984|1978|1984|1978|1984|1978|1
1755489900000|2025-08-18 04:05:00|1983.6|1977.6|1983.8|1977.8|1983.8|1977.8|1983.6|1977.6|2
1755490200000|2025-08-18 04:10:00|1983.9|1977.9|1983.8|1977.8|1983.9|1977.9|1983.8|1977.8|2
1755490800000|2025-08-18 04:20:00|1983.9|1977.9|1984.1|1978.1|1984.1|1978.1|1983.9|1977.9|2
1755491100000|2025-08-18 04:25:00|1984|1978|1984.1|1978.1|1984.1|1978.1|1984|1978|2
1755491700000|2025-08-18 04:35:00|1984|1978|1983.9|1977.9|1984.1|1978.1|1983.8|1977.8|5
1755492000000|2025-08-18 04:40:00|1984|1978|1983.8|1977.8|1984|1978|1983.8|1977.8|10
1755492900000|2025-08-18 04:55:00|1984|1978|1984|1978|1984|1978|1984|1978|1
1755493200000|2025-08-18 05:00:00|1984.1|1978.1|1983.8|1977.8|1984.1|1978.1|1983.8|1977.8|4
1755493800000|2025-08-18 05:10:00|1984.1|1978.1|1984.5|1978.5|1984.5|1978.5|1984.1|1978.1|2
1755494100000|2025-08-18 05:15:00|1984.3|1978.3|1983.6|1977.6|1984.3|1978.3|1983.5|1977.5|5
1755494400000|2025-08-18 05:20:00|1983.5|1977.5|1983.5|1977.5|1983.8|1977.8|1983.3|1977.3|5
1755494700000|2025-08-18 05:25:00|1983.8|1977.8|1983.8|1977.8|1983.8|1977.8|1983.8|1977.8|1
1755495000000|2025-08-18 05:30:00|1984|1978|1983.9|1977.9|1984.3|1978.3|1983.6|1977.6|8
1755495300000|2025-08-18 05:35:00|1983.8|1977.8|1984|1978|1984.1|1978.1|1983.3|1977.3|17
1755495600000|2025-08-18 05:40:00|1983.8|1977.8|1983.3|1977.3|1984|1978|1983.3|1977.3|9
1755495900000|2025-08-18 05:45:00|1982.8|1976.8|1983.1|1977.1|1983.3|1977.3|1982.5|1976.5|15
1755496200000|2025-08-18 05:50:00|1983.3|1977.3|1980.9|1974.9|1983.4|1977.4|1980.4|1974.4|34
1755496500000|2025-08-18 05:55:00|1980.8|1974.8|1980.5|1974.5|1980.8|1974.8|1980.4|1974.4|11
1755496800000|2025-08-18 06:00:00|1980.8|1974.8|1981|1975|1981|1975|1980.5|1974.5|10
1755497100000|2025-08-18 06:05:00|1980.8|1974.8|1980.8|1974.8|1981|1975|1980.8|1974.8|7
1755497400000|2025-08-18 06:10:00|1980.5|1974.5|1980.3|1974.3|1980.6|1974.6|1980.3|1974.3|7
1755497700000|2025-08-18 06:15:00|1980.4|1974.4|1980.3|1974.3|1980.4|1974.4|1980.3|1974.3|2
1755498000000|2025-08-18 06:20:00|1980.4|1974.4|1980.8|1974.8|1981|1975|1980.4|1974.4|9
1755498300000|2025-08-18 06:25:00|1981|1975|1980.8|1974.8|1981|1975|1980.8|1974.8|27
1755498600000|2025-08-18 06:30:00|1981|1975|1981|1975|1981|1975|1980.8|1974.8|7
1755498900000|2025-08-18 06:35:00|1981.1|1975.1|1979.5|1973.5|1981.5|1975.5|1979.3|1973.3|30
1755499200000|2025-08-18 06:40:00|1979.3|1973.3|1979.5|1973.5|1979.9|1973.9|1979.1|1973.1|9
1755499500000|2025-08-18 06:45:00|1979.8|1973.8|1979.5|1973.5|1980|1974|1979.3|1973.3|10
1755499800000|2025-08-18 06:50:00|1979.3|1973.3|1981|1975|1981|1975|1979.1|1973.1|20
1755500100000|2025-08-18 06:55:00|1980.9|1974.9|1979.1|1973.1|1980.9|1974.9|1979.1|1973.1|16
1755500400000|2025-08-18 07:00:00|1978.9|1972.9|1975.9|1969.9|1978.9|1972.9|1975.3|1969.3|40
1755500700000|2025-08-18 07:05:00|1975.6|1969.6|1975.9|1969.9|1976.4|1970.4|1975.6|1969.6|5
1755501000000|2025-08-18 07:10:00|1975.6|1969.6|1975.9|1969.9|1976.4|1970.4|1975.6|1969.6|12
1755501300000|2025-08-18 07:15:00|1976.1|1970.1|1975.1|1969.1|1976.6|1970.6|1975.1|1969.1|10
1755501600000|2025-08-18 07:20:00|1974.9|1968.9|1974.1|1968.1|1975.1|1969.1|1973.9|1967.9|20
1755501900000|2025-08-18 07:25:00|1973.9|1967.9|1974.1|1968.1|1974.6|1968.6|1973.9|1967.9|9
1755502200000|2025-08-18 07:30:00|1973.9|1967.9|1974.9|1968.9|1975.4|1969.4|1973.6|1967.6|26
1755502500000|2025-08-18 07:35:00|1974.6|1968.6|1974.6|1968.6|1974.6|1968.6|1974.6|1968.6|1
1755502800000|2025-08-18 07:40:00|1974.4|1968.4|1975.6|1969.6|1976|1970|1974.4|1968.4|20
1755503100000|2025-08-18 07:45:00|1975.4|1969.4|1975.9|1969.9|1976.1|1970.1|1975.1|1969.1|14
1755503400000|2025-08-18 07:50:00|1975.6|1969.6|1975.1|1969.1|1975.6|1969.6|1974.6|1968.6|6
1755503700000|2025-08-18 07:55:00|1974.9|1968.9|1974.4|1968.4|1974.9|1968.9|1973.4|1967.4|18
1755504000000|2025-08-18 08:00:00|1974.8|1968.8|1972.6|1966.6|1974.8|1968.8|1971|1965|70
1755504300000|2025-08-18 08:05:00|1972.5|1966.5|1976.5|1970.5|1976.5|1970.5|1972.5|1966.5|30
1755504600000|2025-08-18 08:10:00|1976.3|1970.3|1974.4|1968.4|1976.3|1970.3|1974.4|1968.4|18
1755504900000|2025-08-18 08:15:00|1974.1|1968.1|1973.9|1967.9|1974.4|1968.4|1973.9|1967.9|16
1755505200000|2025-08-18 08:20:00|1974.1|1968.1|1974.4|1968.4|1974.9|1968.9|1974.1|1968.1|12
1755505500000|2025-08-18 08:25:00|1974.1|1968.1|1973.9|1967.9|1974.6|1968.6|1973.6|1967.6|10
1755505800000|2025-08-18 08:30:00|1973.6|1967.6|1974.9|1968.9|1975.1|1969.1|1973.6|1967.6|11
1755506100000|2025-08-18 08:35:00|1974.6|1968.6|1974.6|1968.6|1974.9|1968.9|1974.6|1968.6|3
1755506400000|2025-08-18 08:40:00|1974.4|1968.4|1974.1|1968.1|1974.4|1968.4|1973.9|1967.9|6
1755506700000|2025-08-18 08:45:00|1973.9|1967.9|1974.6|1968.6|1974.6|1968.6|1973.9|1967.9|16
1755507000000|2025-08-18 08:50:00|1974.9|1968.9|1974.1|1968.1|1974.9|1968.9|1974.1|1968.1|12
1755507300000|2025-08-18 08:55:00|1973.9|1967.9|1973.6|1967.6|1974.1|1968.1|1973.1|1967.1|8
1755507600000|2025-08-18 09:00:00|1973.4|1967.4|1973.9|1967.9|1974.1|1968.1|1972.4|1966.4|18
1755507900000|2025-08-18 09:05:00|1973.6|1967.6|1975.4|1969.4|1975.4|1969.4|1973.1|1967.1|12
1755508200000|2025-08-18 09:10:00|1975.1|1969.1|1975.6|1969.6|1978.3|1972.3|1975.1|1969.1|62
1755508500000|2025-08-18 09:15:00|1975.4|1969.4|1975.6|1969.6|1975.9|1969.9|1975.1|1969.1|10
1755508800000|2025-08-18 09:20:00|1975.9|1969.9|1975.4|1969.4|1975.9|1969.9|1974.9|1968.9|12
1755509100000|2025-08-18 09:25:00|1975.1|1969.1|1973.6|1967.6|1975.1|1969.1|1973.6|1967.6|11
1755509400000|2025-08-18 09:30:00|1973.4|1967.4|1973.6|1967.6|1973.9|1967.9|1973.1|1967.1|28
1755509700000|2025-08-18 09:35:00|1973.4|1967.4|1973.1|1967.1|1973.6|1967.6|1973.1|1967.1|10
1755510000000|2025-08-18 09:40:00|1972.9|1966.9|1973.6|1967.6|1973.6|1967.6|1971.9|1965.9|18
1755510300000|2025-08-18 09:45:00|1973.4|1967.4|1975|1969|1975.1|1969.1|1973.1|1967.1|45
1755510600000|2025-08-18 09:50:00|1974.9|1968.9|1974.6|1968.6|1975.8|1969.8|1974.1|1968.1|19
1755510900000|2025-08-18 09:55:00|1974.4|1968.4|1974.4|1968.4|1974.9|1968.9|1973.9|1967.9|16
1755511200000|2025-08-18 10:00:00|1974.6|1968.6|1974.4|1968.4|1975.1|1969.1|1973.9|1967.9|28
1755511500000|2025-08-18 10:05:00|1974.1|1968.1|1973.6|1967.6|1974.1|1968.1|1973.4|1967.4|11
1755511800000|2025-08-18 10:10:00|1974.1|1968.1|1973.9|1967.9|1974.4|1968.4|1973.9|1967.9|8
1755512100000|2025-08-18 10:15:00|1973.6|1967.6|1973.9|1967.9|1974.6|1968.6|1973.6|1967.6|10
1755512400000|2025-08-18 10:20:00|1974.1|1968.1|1975.4|1969.4|1975.4|1969.4|1974.1|1968.1|8
1755512700000|2025-08-18 10:25:00|1975.6|1969.6|1974.4|1968.4|1975.9|1969.9|1974.4|1968.4|8
1755513000000|2025-08-18 10:30:00|1974.6|1968.6|1974.1|1968.1|1974.6|1968.6|1974.1|1968.1|7
1755513300000|2025-08-18 10:35:00|1973.9|1967.9|1973.9|1967.9|1974.1|1968.1|1973.1|1967.1|10
1755513600000|2025-08-18 10:40:00|1974.1|1968.1|1974.4|1968.4|1974.4|1968.4|1973.1|1967.1|19
1755513900000|2025-08-18 10:45:00|1974.1|1968.1|1972.1|1966.1|1974.1|1968.1|1972.1|1966.1|8
1755514200000|2025-08-18 10:50:00|1972.4|1966.4|1973.1|1967.1|1973.1|1967.1|1972.4|1966.4|10
1755514500000|2025-08-18 10:55:00|1972.9|1966.9|1972.4|1966.4|1972.9|1966.9|1972.4|1966.4|3
1755514800000|2025-08-18 11:00:00|1972.1|1966.1|1973.4|1967.4|1973.4|1967.4|1972.1|1966.1|9
1755515100000|2025-08-18 11:05:00|1973.1|1967.1|1973.1|1967.1|1973.4|1967.4|1972.9|1966.9|7
1755515400000|2025-08-18 11:10:00|1972.9|1966.9|1973.1|1967.1|1973.1|1967.1|1972.9|1966.9|6
1755515700000|2025-08-18 11:15:00|1973.4|1967.4|1974.1|1968.1|1975|1969|1973.4|1967.4|23
1755516000000|2025-08-18 11:20:00|1974.4|1968.4|1978.1|1972.1|1978.9|1972.9|1974.4|1968.4|42
1755516300000|2025-08-18 11:25:00|1977.9|1971.9|1978.4|1972.4|1978.4|1972.4|1976.9|1970.9|15
1755516600000|2025-08-18 11:30:00|1978.6|1972.6|1976.6|1970.6|1978.6|1972.6|1976.6|1970.6|10
1755516900000|2025-08-18 11:35:00|1976.4|1970.4|1975.9|1969.9|1977.4|1971.4|1975|1969|19
1755517200000|2025-08-18 11:40:00|1976.1|1970.1|1976.1|1970.1|1976.1|1970.1|1975.9|1969.9|5
1755517500000|2025-08-18 11:45:00|1975.9|1969.9|1975.4|1969.4|1975.9|1969.9|1973.6|1967.6|22
1755517800000|2025-08-18 11:50:00|1975.1|1969.1|1974.4|1968.4|1975.6|1969.6|1974.1|1968.1|25
1755518100000|2025-08-18 11:55:00|1974.1|1968.1|1975.9|1969.9|1975.9|1969.9|1973.6|1967.6|28
1755518400000|2025-08-18 12:00:00|1975.6|1969.6|1973.9|1967.9|1975.6|1969.6|1973.6|1967.6|17
1755518700000|2025-08-18 12:05:00|1974.1|1968.1|1976.1|1970.1|1976.4|1970.4|1974.1|1968.1|21
1755519000000|2025-08-18 12:10:00|1976.3|1970.3|1976|1970|1977.1|1971.1|1975.4|1969.4|19
1755519300000|2025-08-18 12:15:00|1976.1|1970.1|1975.1|1969.1|1976.1|1970.1|1974.9|1968.9|6
1755519600000|2025-08-18 12:20:00|1974.9|1968.9|1976.1|1970.1|1976.1|1970.1|1974.9|1968.9|11
1755519900000|2025-08-18 12:25:00|1975.9|1969.9|1976.4|1970.4|1976.4|1970.4|1975.6|1969.6|10
1755520200000|2025-08-18 12:30:00|1976.1|1970.1|1975.4|1969.4|1976.4|1970.4|1975.1|1969.1|11
1755520500000|2025-08-18 12:35:00|1975.1|1969.1|1975.1|1969.1|1975.9|1969.9|1975.1|1969.1|9
1755520800000|2025-08-18 12:40:00|1974.9|1968.9|1977.9|1971.9|1978.9|1972.9|1974.4|1968.4|33
1755521100000|2025-08-18 12:45:00|1978.1|1972.1|1978.4|1972.4|1978.6|1972.6|1977.4|1971.4|33
1755521400000|2025-08-18 12:50:00|1978.6|1972.6|1977.9|1971.9|1978.6|1972.6|1977.9|1971.9|10
1755521700000|2025-08-18 12:55:00|1977.6|1971.6|1978.6|1972.6|1979.4|1973.4|1977.6|1971.6|27
1755522000000|2025-08-18 13:00:00|1978.9|1972.9|1978.9|1972.9|1980.8|1974.8|1976.9|1970.9|66
1755522300000|2025-08-18 13:05:00|1979.1|1973.1|1978.1|1972.1|1979.1|1973.1|1977.9|1971.9|19
1755522600000|2025-08-18 13:10:00|1977.9|1971.9|1978.4|1972.4|1978.9|1972.9|1977.4|1971.4|14
1755522900000|2025-08-18 13:15:00|1978.1|1972.1|1979.1|1973.1|1979.1|1973.1|1977.9|1971.9|15
1755523200000|2025-08-18 13:20:00|1978.9|1972.9|1980.1|1974.1|1980.1|1974.1|1978.4|1972.4|13
1755523500000|2025-08-18 13:25:00|1979.9|1973.9|1979.1|1973.1|1980.1|1974.1|1978.6|1972.6|10
1755523800000|2025-08-18 13:30:00|1978.9|1972.9|1979.4|1973.4|1979.6|1973.6|1978.4|1972.4|37
1755524100000|2025-08-18 13:35:00|1979.1|1973.1|1978.6|1972.6|1979.9|1973.9|1978.6|1972.6|15
1755524400000|2025-08-18 13:40:00|1978.4|1972.4|1980.1|1974.1|1980.6|1974.6|1978.4|1972.4|20
1755524700000|2025-08-18 13:45:00|1979.9|1973.9|1978.9|1972.9|1979.9|1973.9|1978.9|1972.9|9
1755525000000|2025-08-18 13:50:00|1978.6|1972.6|1982.1|1976.1|1983.6|1977.6|1978.6|1972.6|52
1755525300000|2025-08-18 13:55:00|1981.9|1975.9|1979.6|1973.6|1981.9|1975.9|1978.9|1972.9|17
1755525600000|2025-08-18 14:00:00|1979.4|1973.4|1978.9|1972.9|1979.6|1973.6|1978.6|1972.6|11
1755525900000|2025-08-18 14:05:00|1979.1|1973.1|1979.9|1973.9|1980.4|1974.4|1979.1|1973.1|12
1755526200000|2025-08-18 14:10:00|1979.4|1973.4|1979.6|1973.6|1980.1|1974.1|1978.9|1972.9|13
1755526500000|2025-08-18 14:15:00|1979.9|1973.9|1979.6|1973.6|1980.6|1974.6|1979.4|1973.4|12
1755526800000|2025-08-18 14:20:00|1980.1|1974.1|1982.9|1976.9|1984.3|1978.3|1980.1|1974.1|30
1755527100000|2025-08-18 14:25:00|1982.6|1976.6|1985.1|1979.1|1988.4|1982.4|1982.6|1976.6|38
1755527400000|2025-08-18 14:30:00|1984.9|1978.9|1984.9|1978.9|1984.9|1978.9|1983.9|1977.9|21
1755527700000|2025-08-18 14:35:00|1985.1|1979.1|1984.9|1978.9|1986.6|1980.6|1983.9|1977.9|22
1755528000000|2025-08-18 14:40:00|1984.6|1978.6|1987.1|1981.1|1988.6|1982.6|1984.4|1978.4|25
1755528300000|2025-08-18 14:45:00|1986.9|1980.9|1984.9|1978.9|1987|1981|1984.6|1978.6|28
1755528600000|2025-08-18 14:50:00|1984.6|1978.6|1982.1|1976.1|1984.6|1978.6|1982.1|1976.1|19
1755528900000|2025-08-18 14:55:00|1982.4|1976.4|1981.9|1975.9|1982.6|1976.6|1981.9|1975.9|6
1755529200000|2025-08-18 15:00:00|1981.6|1975.6|1982.1|1976.1|1982.6|1976.6|1981.6|1975.6|9
1755529500000|2025-08-18 15:05:00|1981.9|1975.9|1982.1|1976.1|1982.4|1976.4|1981.9|1975.9|6
1755529800000|2025-08-18 15:10:00|1981.9|1975.9|1978.8|1972.8|1981.9|1975.9|1978.8|1972.8|43
1755530100000|2025-08-18 15:15:00|1978.6|1972.6|1978.9|1972.9|1980.1|1974.1|1978.6|1972.6|14
1755530400000|2025-08-18 15:20:00|1979.1|1973.1|1978.9|1972.9|1979.1|1973.1|1978.6|1972.6|10
1755530700000|2025-08-18 15:25:00|1978.6|1972.6|1978.6|1972.6|1978.9|1972.9|1978.6|1972.6|5
1755531000000|2025-08-18 15:30:00|1978.4|1972.4|1978.9|1972.9|1978.9|1972.9|1978.4|1972.4|5
1755531300000|2025-08-18 15:35:00|1978.6|1972.6|1979.4|1973.4|1980.9|1974.9|1978.6|1972.6|21
1755531600000|2025-08-18 15:40:00|1979.1|1973.1|1976.9|1970.9|1979.4|1973.4|1976.9|1970.9|31
1755531900000|2025-08-18 15:45:00|1976.6|1970.6|1975.9|1969.9|1977.3|1971.3|1975.6|1969.6|42
1755532200000|2025-08-18 15:50:00|1976.1|1970.1|1975.6|1969.6|1976.4|1970.4|1974.9|1968.9|33
1755532500000|2025-08-18 15:55:00|1975.4|1969.4|1974.4|1968.4|1975.6|1969.6|1973.4|1967.4|143
1755532800000|2025-08-18 16:00:00|1974.8|1968.8|1976.1|1970.1|1976.4|1970.4|1974.6|1968.6|14
1755533100000|2025-08-18 16:05:00|1976.4|1970.4|1977.1|1971.1|1977.1|1971.1|1976.1|1970.1|11
1755533400000|2025-08-18 16:10:00|1977.4|1971.4|1979.6|1973.6|1979.6|1973.6|1976.9|1970.9|17
1755533700000|2025-08-18 16:15:00|1979.4|1973.4|1978.6|1972.6|1979.4|1973.4|1978.4|1972.4|5
1755534000000|2025-08-18 16:20:00|1978.1|1972.1|1979.1|1973.1|1979.1|1973.1|1978.1|1972.1|11
1755534600000|2025-08-18 16:30:00|1978.9|1972.9|1980.6|1974.6|1980.6|1974.6|1978.9|1972.9|7
1755534900000|2025-08-18 16:35:00|1980.1|1974.1|1980.9|1974.9|1980.9|1974.9|1980.1|1974.1|3
1755535200000|2025-08-18 16:40:00|1980.6|1974.6|1980.9|1974.9|1980.9|1974.9|1980.6|1974.6|4
1755535800000|2025-08-18 16:50:00|1980.4|1974.4|1979.6|1973.6|1980.6|1974.6|1979.6|1973.6|11
1755536100000|2025-08-18 16:55:00|1979.5|1973.5|1979.4|1973.4|1979.6|1973.6|1978.6|1972.6|15
1755536400000|2025-08-18 17:00:00|1979.3|1973.3|1979.8|1973.8|1979.8|1973.8|1979.3|1973.3|5
1755536700000|2025-08-18 17:05:00|1979.5|1973.5|1980.5|1974.5|1980.5|1974.5|1979.5|1973.5|5
1755537000000|2025-08-18 17:10:00|1980.3|1974.3|1980.5|1974.5|1980.5|1974.5|1980.3|1974.3|4
1755537300000|2025-08-18 17:15:00|1980.3|1974.3|1980.8|1974.8|1981.4|1975.4|1980.3|1974.3|9
1755537900000|2025-08-18 17:25:00|1981.1|1975.1|1981.3|1975.3|1981.3|1975.3|1981.1|1975.1|2
1755538200000|2025-08-18 17:30:00|1981.4|1975.4|1981.3|1975.3|1981.4|1975.4|1981.3|1975.3|2
1755538500000|2025-08-18 17:35:00|1981|1975|1981.8|1975.8|1982.3|1976.3|1981|1975|13
1755538800000|2025-08-18 17:40:00|1981.6|1975.6|1981.8|1975.8|1982.3|1976.3|1981.6|1975.6|43
1755539100000|2025-08-18 17:45:00|1981.5|1975.5|1981.9|1975.9|1981.9|1975.9|1981.5|1975.5|4
1755539700000|2025-08-18 17:55:00|1988.3|1969.5|1989|1970.3|1989|1970.3|1988.3|1969.5|2
1755561600000|2025-08-19 00:00:00|1978.4|1972.4|1978.3|1972.3|1978.4|1972.4|1976.8|1970.8|9
1755561900000|2025-08-19 00:05:00|1978.5|1972.5|1978.3|1972.3|1978.5|1972.5|1978.3|1972.3|6
1755562200000|2025-08-19 00:10:00|1978.5|1972.5|1978.3|1972.3|1978.5|1972.5|1978.3|1972.3|10
1755562500000|2025-08-19 00:15:00|1978.5|1972.5|1978.5|1972.5|1978.5|1972.5|1978.3|1972.3|3
1755562800000|2025-08-19 00:20:00|1978.3|1972.3|1978.3|1972.3|1978.3|1972.3|1978.3|1972.3|1
1755563100000|2025-08-19 00:25:00|1977.9|1971.9|1977.6|1971.6|1978|1972|1977.6|1971.6|5
1755563400000|2025-08-19 00:30:00|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1
1755563700000|2025-08-19 00:35:00|1978|1972|1977.8|1971.8|1978|1972|1977.8|1971.8|2
1755564000000|2025-08-19 00:40:00|1978|1972|1978|1972|1978|1972|1978|1972|1
1755564300000|2025-08-19 00:45:00|1977.8|1971.8|1977.8|1971.8|1977.8|1971.8|1977.8|1971.8|1
1755564900000|2025-08-19 00:55:00|1978|1972|1978|1972|1978|1972|1978|1972|1
1755565500000|2025-08-19 01:05:00|1978.3|1972.3|1978|1972|1978.8|1972.8|1978|1972|14
1755565800000|2025-08-19 01:10:00|1978.3|1972.3|1976.6|1970.6|1978.3|1972.3|1976.6|1970.6|14
1755566100000|2025-08-19 01:15:00|1976.9|1970.9|1977|1971|1977|1971|1976.5|1970.5|15
1755566400000|2025-08-19 01:20:00|1977.1|1971.1|1976.9|1970.9|1977.1|1971.1|1976.9|1970.9|12
1755566700000|2025-08-19 01:25:00|1977|1971|1976.8|1970.8|1977.1|1971.1|1976.8|1970.8|16
1755567000000|2025-08-19 01:30:00|1977|1971|1977|1971|1977.3|1971.3|1976.5|1970.5|14
1755567300000|2025-08-19 01:35:00|1977.1|1971.1|1977|1971|1978|1972|1976.8|1970.8|24
1755567600000|2025-08-19 01:40:00|1976.9|1970.9|1977|1971|1977|1971|1976.5|1970.5|28
1755567900000|2025-08-19 01:45:00|1977.6|1971.6|1977.4|1971.4|1977.6|1971.6|1977|1971|10
1755568200000|2025-08-19 01:50:00|1977.3|1971.3|1977|1971|1977.3|1971.3|1977|1971|8
1755568500000|2025-08-19 01:55:00|1977.3|1971.3|1979.5|1973.5|1979.5|1973.5|1977|1971|12
1755568800000|2025-08-19 02:00:00|1978.3|1972.3|1978.1|1972.1|1978.9|1972.9|1977.9|1971.9|18
1755569100000|2025-08-19 02:05:00|1978|1972|1980.6|1974.6|1980.8|1974.8|1978|1972|28
1755569400000|2025-08-19 02:10:00|1980.9|1974.9|1979.8|1973.8|1981|1975|1979.8|1973.8|31
1755569700000|2025-08-19 02:15:00|1979.6|1973.6|1979.5|1973.5|1979.6|1973.6|1979.5|1973.5|2
1755570000000|2025-08-19 02:20:00|1979.8|1973.8|1979.8|1973.8|1979.8|1973.8|1979.5|1973.5|9
1755570300000|2025-08-19 02:25:00|1979.5|1973.5|1979.1|1973.1|1979.9|1973.9|1978.8|1972.8|13
1755570600000|2025-08-19 02:30:00|1979|1973|1981.8|1975.8|1981.8|1975.8|1979|1973|20
1755570900000|2025-08-19 02:35:00|1981.4|1975.4|1979|1973|1981.4|1975.4|1979|1973|13
1755571200000|2025-08-19 02:40:00|1979.3|1973.3|1979.8|1973.8|1980|1974|1979.3|1973.3|21
1755571500000|2025-08-19 02:45:00|1979.6|1973.6|1979.9|1973.9|1980.5|1974.5|1979.6|1973.6|14
1755571800000|2025-08-19 02:50:00|1980.1|1974.1|1980.4|1974.4|1981.5|1975.5|1980.1|1974.1|23
1755572100000|2025-08-19 02:55:00|1980.6|1974.6|1981.3|1975.3|1982.1|1976.1|1980.5|1974.5|18
1755572400000|2025-08-19 03:00:00|1981.5|1975.5|1981.5|1975.5|1981.8|1975.8|1981.3|1975.3|6
1755572700000|2025-08-19 03:05:00|1981.8|1975.8|1983.1|1977.1|1983.1|1977.1|1981.8|1975.8|24
1755573000000|2025-08-19 03:10:00|1982.9|1976.9|1983.3|1977.3|1983.8|1977.8|1982.6|1976.6|29
1755573300000|2025-08-19 03:15:00|1982.9|1976.9|1982.3|1976.3|1982.9|1976.9|1982|1976|43
1755573600000|2025-08-19 03:20:00|1982.5|1976.5|1984.6|1978.6|1984.6|1978.6|1982.5|1976.5|39
1755573900000|2025-08-19 03:25:00|1984.5|1978.5|1983.5|1977.5|1984.5|1978.5|1982.5|1976.5|35
1755574200000|2025-08-19 03:30:00|1983.3|1977.3|1982.1|1976.1|1983.3|1977.3|1982.1|1976.1|7
1755574500000|2025-08-19 03:35:00|1982.3|1976.3|1983.9|1977.9|1984|1978|1982.3|1976.3|13
1755574800000|2025-08-19 03:40:00|1983.5|1977.5|1983.3|1977.3|1983.5|1977.5|1983.3|1977.3|2
1755578400000|2025-08-19 04:40:00|1982.4|1976.4|1983.3|1977.3|1983.4|1977.4|1982.4|1976.4|6
1755579000000|2025-08-19 04:50:00|1983.5|1977.5|1983.5|1977.5|1983.5|1977.5|1983.4|1977.4|3
1755579300000|2025-08-19 04:55:00|1983.6|1977.6|1985|1979|1985.1|1979.1|1983.6|1977.6|5
1755579600000|2025-08-19 05:00:00|1984.8|1978.8|1984.9|1978.9|1985.5|1979.5|1984.8|1978.8|11
1755579900000|2025-08-19 05:05:00|1985.3|1979.3|1985.3|1979.3|1985.8|1979.8|1985.3|1979.3|5
1755580200000|2025-08-19 05:10:00|1985.1|1979.1|1985.1|1979.1|1985.1|1979.1|1985.1|1979.1|1
1755580500000|2025-08-19 05:15:00|1985|1979|1984.8|1978.8|1985|1979|1984.3|1978.3|8
1755580800000|2025-08-19 05:20:00|1984.5|1978.5|1984.3|1978.3|1984.5|1978.5|1983.9|1977.9|4
1755581100000|2025-08-19 05:25:00|1984.4|1978.4|1984.4|1978.4|1985|1979|1984.4|1978.4|7
1755581400000|2025-08-19 05:30:00|1984.8|1978.8|1985.6|1979.6|1985.6|1979.6|1984.6|1978.6|20
1755581700000|2025-08-19 05:35:00|1985.8|1979.8|1986.3|1980.3|1986.9|1980.9|1985.5|1979.5|19
1755582000000|2025-08-19 05:40:00|1986.5|1980.5|1986.8|1980.8|1986.8|1980.8|1986|1980|16
1755582300000|2025-08-19 05:45:00|1986.5|1980.5|1985.3|1979.3|1986.9|1980.9|1984.9|1978.9|40
1755582600000|2025-08-19 05:50:00|1985.1|1979.1|1984.4|1978.4|1985.6|1979.6|1983.9|1977.9|39
1755582900000|2025-08-19 05:55:00|1984.8|1978.8|1984.6|1978.6|1984.8|1978.8|1984|1978|21
1755583200000|2025-08-19 06:00:00|1984.8|1978.8|1984.8|1978.8|1984.8|1978.8|1984.5|1978.5|13
1755583500000|2025-08-19 06:05:00|1984.5|1978.5|1986|1980|1986.3|1980.3|1984.5|1978.5|14
1755583800000|2025-08-19 06:10:00|1986.6|1980.6|1986.6|1980.6|1986.6|1980.6|1986|1980|13
1755584100000|2025-08-19 06:15:00|1986.5|1980.5|1986.3|1980.3|1986.9|1980.9|1986.3|1980.3|12
1755584400000|2025-08-19 06:20:00|1986.5|1980.5|1986.8|1980.8|1986.9|1980.9|1986.5|1980.5|8
1755584700000|2025-08-19 06:25:00|1986.5|1980.5|1986.5|1980.5|1987.3|1981.3|1985.9|1979.9|40
1755585000000|2025-08-19 06:30:00|1986.3|1980.3|1989.5|1983.5|1989.5|1983.5|1986.3|1980.3|36
1755585300000|2025-08-19 06:35:00|1989.4|1983.4|1988.4|1982.4|1989.8|1983.8|1987.8|1981.8|22
1755585600000|2025-08-19 06:40:00|1988.6|1982.6|1988.5|1982.5|1989.4|1983.4|1988.3|1982.3|14
1755585900000|2025-08-19 06:45:00|1988.3|1982.3|1987.8|1981.8|1988.5|1982.5|1987.8|1981.8|9
1755586200000|2025-08-19 06:50:00|1987.9|1981.9|1986.9|1980.9|1988|1982|1986.5|1980.5|21
1755586500000|2025-08-19 06:55:00|1986.6|1980.6|1986.5|1980.5|1986.9|1980.9|1986.4|1980.4|12
1755586800000|2025-08-19 07:00:00|1986.6|1980.6|1986.9|1980.9|1987.5|1981.5|1986.3|1980.3|31
1755587100000|2025-08-19 07:05:00|1986.6|1980.6|1986.5|1980.5|1987.1|1981.1|1985.4|1979.4|33
1755587400000|2025-08-19 07:10:00|1986.4|1980.4|1989.6|1983.6|1989.9|1983.9|1986.4|1980.4|24
1755587700000|2025-08-19 07:15:00|1989.4|1983.4|1989.1|1983.1|1991.4|1985.4|1988.9|1982.9|28
1755588000000|2025-08-19 07:20:00|1988.9|1982.9|1986.9|1980.9|1988.9|1982.9|1986.9|1980.9|24
1755588300000|2025-08-19 07:25:00|1986.6|1980.6|1985.6|1979.6|1987.4|1981.4|1985.4|1979.4|20
1755588600000|2025-08-19 07:30:00|1985.9|1979.9|1984.6|1978.6|1986.1|1980.1|1984.6|1978.6|20
1755588900000|2025-08-19 07:35:00|1984.4|1978.4|1985.6|1979.6|1985.9|1979.9|1984.4|1978.4|16
1755589200000|2025-08-19 07:40:00|1985.4|1979.4|1985.6|1979.6|1986.6|1980.6|1985.4|1979.4|11
1755589500000|2025-08-19 07:45:00|1985.4|1979.4|1984.9|1978.9|1986.1|1980.1|1984.6|1978.6|18
1755589800000|2025-08-19 07:50:00|1984.6|1978.6|1984.1|1978.1|1985.1|1979.1|1983.9|1977.9|12
1755590100000|2025-08-19 07:55:00|1984.4|1978.4|1984.6|1978.6|1985.6|1979.6|1984.1|1978.1|18
1755590400000|2025-08-19 08:00:00|1980.4|1974.4|1980.1|1974.1|1983|1977|1978.6|1972.6|82
1755590700000|2025-08-19 08:05:00|1979.9|1973.9|1978.9|1972.9|1979.9|1973.9|1977.9|1971.9|35
1755591000000|2025-08-19 08:10:00|1978.6|1972.6|1976.1|1970.1|1979.4|1973.4|1975.4|1969.4|46
1755591300000|2025-08-19 08:15:00|1975.9|1969.9|1974.4|1968.4|1975.9|1969.9|1974.1|1968.1|66
1755591600000|2025-08-19 08:20:00|1974.1|1968.1|1976.9|1970.9|1977.4|1971.4|1973.6|1967.6|29
1755591900000|2025-08-19 08:25:00|1976.6|1970.6|1976.4|1970.4|1976.6|1970.6|1976.1|1970.1|12
1755592200000|2025-08-19 08:30:00|1976.1|1970.1|1975.4|1969.4|1976.4|1970.4|1975.4|1969.4|10
1755592500000|2025-08-19 08:35:00|1975.6|1969.6|1975.4|1969.4|1975.6|1969.6|1975.4|1969.4|2
1755592800000|2025-08-19 08:40:00|1975.1|1969.1|1975.6|1969.6|1975.6|1969.6|1975.1|1969.1|3
1755593100000|2025-08-19 08:45:00|1975.4|1969.4|1976.9|1970.9|1976.9|1970.9|1975.4|1969.4|12
1755593400000|2025-08-19 08:50:00|1977.1|1971.1|1976.9|1970.9|1979.1|1973.1|1976.9|1970.9|15
1755593700000|2025-08-19 08:55:00|1976.6|1970.6|1976.6|1970.6|1977.1|1971.1|1976.4|1970.4|11
1755594000000|2025-08-19 09:00:00|1976.4|1970.4|1976.6|1970.6|1976.6|1970.6|1975.9|1969.9|5
1755594300000|2025-08-19 09:05:00|1976.4|1970.4|1976.9|1970.9|1977.1|1971.1|1976.1|1970.1|11
1755594600000|2025-08-19 09:10:00|1976.6|1970.6|1976.6|1970.6|1977.1|1971.1|1976.6|1970.6|10
1755594900000|2025-08-19 09:15:00|1976.9|1970.9|1977.1|1971.1|1977.4|1971.4|1976.9|1970.9|14
1755595200000|2025-08-19 09:20:00|1976.9|1970.9|1975.9|1969.9|1976.9|1970.9|1975.6|1969.6|11
1755595500000|2025-08-19 09:25:00|1976.1|1970.1|1976.4|1970.4|1976.4|1970.4|1975.9|1969.9|8
1755595800000|2025-08-19 09:30:00|1976.6|1970.6|1976.1|1970.1|1976.9|1970.9|1975.9|1969.9|7
1755596100000|2025-08-19 09:35:00|1975.9|1969.9|1976.6|1970.6|1977.1|1971.1|1975.9|1969.9|15
1755596400000|2025-08-19 09:40:00|1976.4|1970.4|1976.6|1970.6|1977.4|1971.4|1976.4|1970.4|20
1755596700000|2025-08-19 09:45:00|1976.4|1970.4|1976.1|1970.1|1976.6|1970.6|1975.9|1969.9|20
1755597000000|2025-08-19 09:50:00|1975.9|1969.9|1976.6|1970.6|1976.9|1970.9|1975.9|1969.9|6
1755597300000|2025-08-19 09:55:00|1976.4|1970.4|1976.4|1970.4|1976.6|1970.6|1976.1|1970.1|5
1755597600000|2025-08-19 10:00:00|1976.1|1970.1|1976.6|1970.6|1976.9|1970.9|1976.1|1970.1|16
1755597900000|2025-08-19 10:05:00|1976.9|1970.9|1976.6|1970.6|1976.9|1970.9|1976.4|1970.4|4
1755598200000|2025-08-19 10:10:00|1976.4|1970.4|1976.1|1970.1|1976.4|1970.4|1975.4|1969.4|16
1755598500000|2025-08-19 10:15:00|1975.9|1969.9|1976.4|1970.4|1976.4|1970.4|1975.9|1969.9|5
1755598800000|2025-08-19 10:20:00|1976.6|1970.6|1977.4|1971.4|1977.4|1971.4|1976.6|1970.6|21
1755599100000|2025-08-19 10:25:00|1977.1|1971.1|1977.1|1971.1|1977.4|1971.4|1976.9|1970.9|9
1755599400000|2025-08-19 10:30:00|1976.9|1970.9|1976.6|1970.6|1977.1|1971.1|1975.9|1969.9|20
1755599700000|2025-08-19 10:35:00|1976.4|1970.4|1976.6|1970.6|1976.9|1970.9|1976.4|1970.4|4
1755600000000|2025-08-19 10:40:00|1976.9|1970.9|1976.9|1970.9|1977.6|1971.6|1976.6|1970.6|10
1755600300000|2025-08-19 10:45:00|1976.6|1970.6|1976.6|1970.6|1976.9|1970.9|1976.6|1970.6|3
1755600600000|2025-08-19 10:50:00|1976.9|1970.9|1976.6|1970.6|1977.1|1971.1|1976.6|1970.6|4
1755600900000|2025-08-19 10:55:00|1976.9|1970.9|1976.6|1970.6|1976.9|1970.9|1976.6|1970.6|2
1755601200000|2025-08-19 11:00:00|1976.9|1970.9|1976.4|1970.4|1977.1|1971.1|1976.4|1970.4|5
1755601500000|2025-08-19 11:05:00|1976.6|1970.6|1976.4|1970.4|1976.6|1970.6|1976.4|1970.4|8
1755601800000|2025-08-19 11:10:00|1976.6|1970.6|1977.1|1971.1|1977.1|1971.1|1976.6|1970.6|7
1755602100000|2025-08-19 11:15:00|1976.9|1970.9|1977.6|1971.6|1978.4|1972.4|1976.9|1970.9|12
1755602400000|2025-08-19 11:20:00|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1
1755602700000|2025-08-19 11:25:00|1977.1|1971.1|1977.1|1971.1|1977.4|1971.4|1976.1|1970.1|7
1755603000000|2025-08-19 11:30:00|1978.1|1972.1|1977.1|1971.1|1978.1|1972.1|1977.1|1971.1|6
1755603300000|2025-08-19 11:35:00|1977.4|1971.4|1976.6|1970.6|1977.4|1971.4|1976.4|1970.4|6
1755603600000|2025-08-19 11:40:00|1976.4|1970.4|1976.6|1970.6|1976.6|1970.6|1976.4|1970.4|2
1755603900000|2025-08-19 11:45:00|1976.4|1970.4|1976.6|1970.6|1976.9|1970.9|1976.1|1970.1|10
1755604200000|2025-08-19 11:50:00|1976.4|1970.4|1977.1|1971.1|1977.4|1971.4|1976.4|1970.4|16
1755604500000|2025-08-19 11:55:00|1976.9|1970.9|1977.4|1971.4|1978.4|1972.4|1976.9|1970.9|12
1755604800000|2025-08-19 12:00:00|1977.6|1971.6|1977.1|1971.1|1978.1|1972.1|1977.1|1971.1|10
1755605100000|2025-08-19 12:05:00|1976.9|1970.9|1977.1|1971.1|1977.1|1971.1|1976.9|1970.9|6
1755605400000|2025-08-19 12:10:00|1977.4|1971.4|1977.1|1971.1|1977.6|1971.6|1977.1|1971.1|6
1755605700000|2025-08-19 12:15:00|1976.9|1970.9|1977.4|1971.4|1977.6|1971.6|1976.6|1970.6|22
1755606000000|2025-08-19 12:20:00|1977.1|1971.1|1976.6|1970.6|1977.1|1971.1|1976.6|1970.6|3
1755606300000|2025-08-19 12:25:00|1976.4|1970.4|1976.6|1970.6|1976.6|1970.6|1976.4|1970.4|4
1755606600000|2025-08-19 12:30:00|1976.4|1970.4|1976.1|1970.1|1977.6|1971.6|1975.9|1969.9|22
1755606900000|2025-08-19 12:35:00|1975.9|1969.9|1976.1|1970.1|1976.1|1970.1|1975.9|1969.9|6
1755607200000|2025-08-19 12:40:00|1975.9|1969.9|1976.1|1970.1|1976.6|1970.6|1975.9|1969.9|16
1755607500000|2025-08-19 12:45:00|1975.9|1969.9|1976.1|1970.1|1976.6|1970.6|1975.9|1969.9|8
1755607800000|2025-08-19 12:50:00|1975.9|1969.9|1977.4|1971.4|1978.1|1972.1|1975.9|1969.9|24
1755608100000|2025-08-19 12:55:00|1977.3|1971.3|1979.1|1973.1|1979.1|1973.1|1976.9|1970.9|34
1755608400000|2025-08-19 13:00:00|1979.3|1973.3|1981.5|1975.5|1982.3|1976.3|1979|1973|134
1755608700000|2025-08-19 13:05:00|1981.3|1975.3|1979.1|1973.1|1981.3|1975.3|1978.9|1972.9|60
1755609000000|2025-08-19 13:10:00|1978.9|1972.9|1978.9|1972.9|1980.6|1974.6|1978.4|1972.4|39
1755609300000|2025-08-19 13:15:00|1978.6|1972.6|1976.9|1970.9|1979.4|1973.4|1976.6|1970.6|32
1755609600000|2025-08-19 13:20:00|1976.6|1970.6|1976.6|1970.6|1977.4|1971.4|1976.1|1970.1|14
1755609900000|2025-08-19 13:25:00|1976.9|1970.9|1976.1|1970.1|1977.6|1971.6|1975.9|1969.9|24
1755610200000|2025-08-19 13:30:00|1976.4|1970.4|1976.1|1970.1|1976.6|1970.6|1975.4|1969.4|42
1755610500000|2025-08-19 13:35:00|1975.9|1969.9|1975.9|1969.9|1976.4|1970.4|1975.4|1969.4|14
1755610800000|2025-08-19 13:40:00|1975.6|1969.6|1975.6|1969.6|1975.6|1969.6|1975.4|1969.4|19
1755611100000|2025-08-19 13:45:00|1975.4|1969.4|1974.1|1968.1|1975.6|1969.6|1974.1|1968.1|29
1755611400000|2025-08-19 13:50:00|1973.9|1967.9|1974.4|1968.4|1974.9|1968.9|1973.9|1967.9|19
1755611700000|2025-08-19 13:55:00|1974.1|1968.1|1973.6|1967.6|1974.9|1968.9|1973.4|1967.4|28
1755612000000|2025-08-19 14:00:00|1973.4|1967.4|1973.9|1967.9|1974.1|1968.1|1972.6|1966.6|22
1755612300000|2025-08-19 14:05:00|1973.6|1967.6|1975|1969|1976.6|1970.6|1972.9|1966.9|18
1755612600000|2025-08-19 14:10:00|1974.9|1968.9|1974.4|1968.4|1974.9|1968.9|1973.6|1967.6|15
1755612900000|2025-08-19 14:15:00|1974.1|1968.1|1973.4|1967.4|1974.1|1968.1|1972.9|1966.9|10
1755613200000|2025-08-19 14:20:00|1973.1|1967.1|1971.1|1965.1|1973.1|1967.1|1970.9|1964.9|28
1755613500000|2025-08-19 14:25:00|1970.9|1964.9|1971.6|1965.6|1971.9|1965.9|1970.9|1964.9|8
1755613800000|2025-08-19 14:30:00|1971.4|1965.4|1971.9|1965.9|1972.5|1966.5|1970.9|1964.9|26
1755614100000|2025-08-19 14:35:00|1972.1|1966.1|1971.6|1965.6|1972.1|1966.1|1971.4|1965.4|16
1755614400000|2025-08-19 14:40:00|1971.4|1965.4|1971.1|1965.1|1972.1|1966.1|1971.1|1965.1|14
1755614700000|2025-08-19 14:45:00|1970.9|1964.9|1972.8|1966.8|1972.8|1966.8|1970.6|1964.6|20
1755615000000|2025-08-19 14:50:00|1972.3|1966.3|1971.4|1965.4|1972.6|1966.6|1971.4|1965.4|16
1755615300000|2025-08-19 14:55:00|1971.1|1965.1|1971.1|1965.1|1971.1|1965.1|1970.6|1964.6|9
1755615600000|2025-08-19 15:00:00|1971.4|1965.4|1970.6|1964.6|1971.4|1965.4|1970.4|1964.4|8
1755615900000|2025-08-19 15:05:00|1970.4|1964.4|1971.6|1965.6|1971.9|1965.9|1970.4|1964.4|8
1755616200000|2025-08-19 15:10:00|1971.4|1965.4|1970.6|1964.6|1971.4|1965.4|1970.4|1964.4|8
1755616500000|2025-08-19 15:15:00|1970.9|1964.9|1971.6|1965.6|1971.9|1965.9|1970.9|1964.9|10
1755616800000|2025-08-19 15:20:00|1971.4|1965.4|1974.6|1968.6|1974.9|1968.9|1971.4|1965.4|25
1755617100000|2025-08-19 15:25:00|1974.4|1968.4|1976.1|1970.1|1976.6|1970.6|1972.9|1966.9|31
1755617400000|2025-08-19 15:30:00|1975.9|1969.9|1973.9|1967.9|1976.1|1970.1|1973.9|1967.9|19
1755617700000|2025-08-19 15:35:00|1973.6|1967.6|1972.9|1966.9|1974.1|1968.1|1972.6|1966.6|23
1755618000000|2025-08-19 15:40:00|1972.6|1966.6|1973.1|1967.1|1973.4|1967.4|1972.4|1966.4|20
1755618300000|2025-08-19 15:45:00|1972.9|1966.9|1972.6|1966.6|1973.9|1967.9|1972.1|1966.1|28
1755618600000|2025-08-19 15:50:00|1972.4|1966.4|1971.9|1965.9|1973.4|1967.4|1971.6|1965.6|20
1755618900000|2025-08-19 15:55:00|1972.1|1966.1|1976.1|1970.1|1978.8|1972.8|1972.1|1966.1|111
1755619200000|2025-08-19 16:00:00|1976.4|1970.4|1976.9|1970.9|1977.1|1971.1|1976.4|1970.4|5
1755619500000|2025-08-19 16:05:00|1976.6|1970.6|1976.6|1970.6|1976.6|1970.6|1976.6|1970.6|1
1755619800000|2025-08-19 16:10:00|1976.4|1970.4|1978.8|1972.8|1979.1|1973.1|1976.4|1970.4|21
1755620100000|2025-08-19 16:15:00|1978.9|1972.9|1975.9|1969.9|1978.9|1972.9|1975.9|1969.9|19
1755620400000|2025-08-19 16:20:00|1976.4|1970.4|1976.4|1970.4|1976.4|1970.4|1976.1|1970.1|3
1755620700000|2025-08-19 16:25:00|1976.6|1970.6|1976.6|1970.6|1976.9|1970.9|1976.6|1970.6|5
1755621000000|2025-08-19 16:30:00|1976.9|1970.9|1976.9|1970.9|1976.9|1970.9|1976.6|1970.6|5
1755621300000|2025-08-19 16:35:00|1976.6|1970.6|1977.1|1971.1|1977.4|1971.4|1976.6|1970.6|12
1755621600000|2025-08-19 16:40:00|1977.4|1971.4|1976.9|1970.9|1977.4|1971.4|1976.9|1970.9|5
1755621900000|2025-08-19 16:45:00|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1976.6|1970.6|5
1755622200000|2025-08-19 16:50:00|1976.9|1970.9|1977.1|1971.1|1977.4|1971.4|1976.9|1970.9|8
1755622500000|2025-08-19 16:55:00|1977.4|1971.4|1977|1971|1977.5|1971.5|1977|1971|13
1755623100000|2025-08-19 17:05:00|1977.3|1971.3|1977.3|1971.3|1977.3|1971.3|1977|1971|5
1755623400000|2025-08-19 17:10:00|1977.4|1971.4|1977.3|1971.3|1977.4|1971.4|1977.3|1971.3|2
1755623700000|2025-08-19 17:15:00|1977|1971|1977|1971|1977.3|1971.3|1977|1971|5
1755624000000|2025-08-19 17:20:00|1977.3|1971.3|1977.3|1971.3|1977.3|1971.3|1977.3|1971.3|1
1755624600000|2025-08-19 17:30:00|1977.1|1971.1|1977|1971|1977.1|1971.1|1977|1971|2
1755624900000|2025-08-19 17:35:00|1977.3|1971.3|1977.4|1971.4|1977.4|1971.4|1977.3|1971.3|2
1755625200000|2025-08-19 17:40:00|1977.5|1971.5|1978.5|1972.5|1978.5|1972.5|1977.5|1971.5|13
1755625500000|2025-08-19 17:45:00|1978.3|1972.3|1977.9|1971.9|1978.3|1972.3|1977.8|1971.8|10
1755626100000|2025-08-19 17:55:00|1984.3|1965.5|1984.3|1965.5|1984.3|1965.5|1984.3|1965.5|1
1755648000000|2025-08-20 00:00:00|1976.6|1970.6|1976|1970|1976.6|1970.6|1976|1970|3
1755648300000|2025-08-20 00:05:00|1976.1|1970.1|1976|1970|1976.1|1970.1|1976|1970|2
1755648600000|2025-08-20 00:10:00|1976.3|1970.3|1976.3|1970.3|1976.3|1970.3|1976.3|1970.3|1
1755648900000|2025-08-20 00:15:00|1976.1|1970.1|1975.1|1969.1|1976.1|1970.1|1975|1969|5
1755649200000|2025-08-20 00:20:00|1975.3|1969.3|1975.3|1969.3|1975.3|1969.3|1975.3|1969.3|1
1755649500000|2025-08-20 00:25:00|1975.4|1969.4|1975.4|1969.4|1975.4|1969.4|1975.4|1969.4|1
1755650400000|2025-08-20 00:40:00|1975.3|1969.3|1974.5|1968.5|1975.3|1969.3|1974|1968|14
1755650700000|2025-08-20 00:45:00|1974.6|1968.6|1974.4|1968.4|1974.6|1968.6|1974.4|1968.4|3
1755651000000|2025-08-20 00:50:00|1974.1|1968.1|1973.6|1967.6|1974.1|1968.1|1973.6|1967.6|3
1755651300000|2025-08-20 00:55:00|1973.9|1967.9|1974.5|1968.5|1974.8|1968.8|1973.9|1967.9|7
1755651600000|2025-08-20 01:00:00|1974.8|1968.8|1974.5|1968.5|1975.1|1969.1|1973.4|1967.4|42
1755651900000|2025-08-20 01:05:00|1973.9|1967.9|1972.1|1966.1|1974.6|1968.6|1971.8|1965.8|38
1755652200000|2025-08-20 01:10:00|1971.5|1965.5|1970.3|1964.3|1972.3|1966.3|1970.3|1964.3|21
1755652500000|2025-08-20 01:15:00|1970.1|1964.1|1970.5|1964.5|1970.5|1964.5|1969.6|1963.6|11
1755652800000|2025-08-20 01:20:00|1970.8|1964.8|1970.8|1964.8|1971.5|1965.5|1970.6|1964.6|9
1755653100000|2025-08-20 01:25:00|1970.6|1964.6|1972.5|1966.5|1972.5|1966.5|1970.6|1964.6|18
1755653400000|2025-08-20 01:30:00|1972.3|1966.3|1971.1|1965.1|1972.3|1966.3|1970.4|1964.4|23
1755653700000|2025-08-20 01:35:00|1971|1965|1971|1965|1971.1|1965.1|1970.6|1964.6|22
1755654000000|2025-08-20 01:40:00|1971.1|1965.1|1972|1966|1972.3|1966.3|1970.9|1964.9|23
1755654300000|2025-08-20 01:45:00|1971.9|1965.9|1971.8|1965.8|1972|1966|1971.8|1965.8|8
1755654600000|2025-08-20 01:50:00|1971.6|1965.6|1971.3|1965.3|1971.6|1965.6|1971.1|1965.1|15
1755654900000|2025-08-20 01:55:00|1971.1|1965.1|1971.1|1965.1|1971.8|1965.8|1971.1|1965.1|15
1755655200000|2025-08-20 02:00:00|1971.3|1965.3|1970.6|1964.6|1971.3|1965.3|1970.4|1964.4|20
1755655500000|2025-08-20 02:05:00|1970.4|1964.4|1970.6|1964.6|1970.9|1964.9|1970.4|1964.4|8
1755655800000|2025-08-20 02:10:00|1970.9|1964.9|1970.6|1964.6|1971|1965|1970.6|1964.6|8
1755656400000|2025-08-20 02:20:00|1970.9|1964.9|1971|1965|1971|1965|1970.9|1964.9|2
1755656700000|2025-08-20 02:25:00|1971.1|1965.1|1971.1|1965.1|1971.1|1965.1|1971.1|1965.1|1
1755657000000|2025-08-20 02:30:00|1970.9|1964.9|1971.3|1965.3|1971.5|1965.5|1970.9|1964.9|13
1755657300000|2025-08-20 02:35:00|1971.1|1965.1|1971.3|1965.3|1971.3|1965.3|1971.1|1965.1|18
1755657600000|2025-08-20 02:40:00|1971.1|1965.1|1971.1|1965.1|1971.1|1965.1|1971.1|1965.1|1
1755657900000|2025-08-20 02:45:00|1971.3|1965.3|1971.8|1965.8|1971.8|1965.8|1971.3|1965.3|3
1755658200000|2025-08-20 02:50:00|1972|1966|1971.8|1965.8|1972|1966|1971.8|1965.8|2
1755658500000|2025-08-20 02:55:00|1971.5|1965.5|1971.1|1965.1|1971.5|1965.5|1971.1|1965.1|15
1755658800000|2025-08-20 03:00:00|1971|1965|1971.1|1965.1|1971.1|1965.1|1970.9|1964.9|6
1755659100000|2025-08-20 03:05:00|1971.3|1965.3|1971.5|1965.5|1971.8|1965.8|1971.3|1965.3|5
1755659400000|2025-08-20 03:10:00|1971.8|1965.8|1971.9|1965.9|1972|1966|1971.5|1965.5|9
1755659700000|2025-08-20 03:15:00|1971.8|1965.8|1971.5|1965.5|1971.9|1965.9|1971.5|1965.5|8
1755660000000|2025-08-20 03:20:00|1971.8|1965.8|1971.3|1965.3|1972|1966|1971.3|1965.3|8
1755660300000|2025-08-20 03:25:00|1971.1|1965.1|1971.3|1965.3|1971.5|1965.5|1971|1965|7
1755660600000|2025-08-20 03:30:00|1971|1965|1970.9|1964.9|1971|1965|1970.9|1964.9|2
1755660900000|2025-08-20 03:35:00|1971.1|1965.1|1971.6|1965.6|1971.6|1965.6|1970.9|1964.9|6
1755661200000|2025-08-20 03:40:00|1971.5|1965.5|1971.5|1965.5|1971.5|1965.5|1971.5|1965.5|1
1755661500000|2025-08-20 03:45:00|1971.3|1965.3|1971.1|1965.1|1971.3|1965.3|1971.1|1965.1|4
1755662100000|2025-08-20 03:55:00|1971.3|1965.3|1970.6|1964.6|1971.3|1965.3|1970.6|1964.6|7
1755662400000|2025-08-20 04:00:00|1970.9|1964.9|1970.9|1964.9|1970.9|1964.9|1970.9|1964.9|1
1755663000000|2025-08-20 04:10:00|1971.1|1965.1|1971.1|1965.1|1971.1|1965.1|1971.1|1965.1|1
1755663300000|2025-08-20 04:15:00|1970.9|1964.9|1971.1|1965.1|1971.3|1965.3|1970.9|1964.9|6
1755663600000|2025-08-20 04:20:00|1971.3|1965.3|1972|1966|1973|1967|1971.1|1965.1|24
1755663900000|2025-08-20 04:25:00|1972.1|1966.1|1971.5|1965.5|1972.3|1966.3|1971.5|1965.5|8
1755664200000|2025-08-20 04:30:00|1971.4|1965.4|1971.4|1965.4|1971.4|1965.4|1971.4|1965.4|1
1755664500000|2025-08-20 04:35:00|1971.5|1965.5|1971.5|1965.5|1971.5|1965.5|1971.5|1965.5|1
1755665400000|2025-08-20 04:50:00|1971.8|1965.8|1973.1|1967.1|1974.4|1968.4|1971.8|1965.8|19
1755665700000|2025-08-20 04:55:00|1972.9|1966.9|1972.3|1966.3|1972.9|1966.9|1972|1966|8
1755666000000|2025-08-20 05:00:00|1972.5|1966.5|1972.5|1966.5|1973|1967|1972.3|1966.3|8
1755666300000|2025-08-20 05:05:00|1972.3|1966.3|1972.3|1966.3|1972.3|1966.3|1972.3|1966.3|1
1755666600000|2025-08-20 05:10:00|1972.5|1966.5|1972.8|1966.8|1972.9|1966.9|1972.5|1966.5|4
1755666900000|2025-08-20 05:15:00|1972.9|1966.9|1973|1967|1973.1|1967.1|1972.9|1966.9|4
1755667200000|2025-08-20 05:20:00|1972.8|1966.8|1973|1967|1973.1|1967.1|1972.8|1966.8|5
1755667500000|2025-08-20 05:25:00|1973.5|1967.5|1973.5|1967.5|1973.5|1967.5|1973.5|1967.5|1
1755667800000|2025-08-20 05:30:00|1973.8|1967.8|1974|1968|1974|1968|1973.5|1967.5|15
1755668100000|2025-08-20 05:35:00|1973.8|1967.8|1973|1967|1974|1968|1973|1967|13
1755668400000|2025-08-20 05:40:00|1972.9|1966.9|1973|1967|1973.3|1967.3|1972.9|1966.9|6
1755668700000|2025-08-20 05:45:00|1972.8|1966.8|1972.8|1966.8|1972.8|1966.8|1972.5|1966.5|3
1755669000000|2025-08-20 05:50:00|1972.5|1966.5|1972.8|1966.8|1973|1967|1972.3|1966.3|14
1755669300000|2025-08-20 05:55:00|1973|1967|1973.4|1967.4|1973.8|1967.8|1972.8|1966.8|16
1755669600000|2025-08-20 06:00:00|1973.5|1967.5|1973.8|1967.8|1975.4|1969.4|1973.5|1967.5|23
1755669900000|2025-08-20 06:05:00|1973.5|1967.5|1972.9|1966.9|1973.8|1967.8|1972.8|1966.8|17
1755670200000|2025-08-20 06:10:00|1973.3|1967.3|1973.6|1967.6|1973.6|1967.6|1973.1|1967.1|20
1755670500000|2025-08-20 06:15:00|1973.8|1967.8|1973.8|1967.8|1973.8|1967.8|1973.5|1967.5|4
1755670800000|2025-08-20 06:20:00|1973.6|1967.6|1973.3|1967.3|1973.6|1967.6|1972.8|1966.8|7
1755671100000|2025-08-20 06:25:00|1973|1967|1972.8|1966.8|1973|1967|1972.5|1966.5|8
1755671400000|2025-08-20 06:30:00|1973|1967|1974|1968|1974.1|1968.1|1972.8|1966.8|13
1755671700000|2025-08-20 06:35:00|1973.8|1967.8|1973.6|1967.6|1973.9|1967.9|1973.4|1967.4|8
1755672600000|2025-08-20 06:50:00|1973.4|1967.4|1975|1969|1975|1969|1973.3|1967.3|26
1755672900000|2025-08-20 06:55:00|1974.9|1968.9|1975|1969|1975.1|1969.1|1973.9|1967.9|24
1755673200000|2025-08-20 07:00:00|1974.9|1968.9|1972.3|1966.3|1974.9|1968.9|1972|1966|57
1755673500000|2025-08-20 07:05:00|1971.8|1965.8|1972|1966|1973.9|1967.9|1971.5|1965.5|51
1755673800000|2025-08-20 07:10:00|1971.8|1965.8|1970.6|1964.6|1972.1|1966.1|1970.4|1964.4|25
1755674100000|2025-08-20 07:15:00|1970.4|1964.4|1970.1|1964.1|1971.3|1965.3|1969.9|1963.9|25
1755674400000|2025-08-20 07:20:00|1969.9|1963.9|1969.9|1963.9|1970.1|1964.1|1968.6|1962.6|25
1755674700000|2025-08-20 07:25:00|1969.6|1963.6|1968.9|1962.9|1969.9|1963.9|1968.9|1962.9|12
1755675000000|2025-08-20 07:30:00|1968.6|1962.6|1968.6|1962.6|1969.1|1963.1|1968.4|1962.4|13
1755675300000|2025-08-20 07:35:00|1968.4|1962.4|1968.6|1962.6|1968.6|1962.6|1968.4|1962.4|12
1755675600000|2025-08-20 07:40:00|1969.1|1963.1|1968.6|1962.6|1969.6|1963.6|1968.6|1962.6|9
1755675900000|2025-08-20 07:45:00|1968.9|1962.9|1969.6|1963.6|1969.9|1963.9|1968.9|1962.9|8
1755676200000|2025-08-20 07:50:00|1969.4|1963.4|1969.1|1963.1|1969.9|1963.9|1969.1|1963.1|8
1755676500000|2025-08-20 07:55:00|1968.9|1962.9|1969.9|1963.9|1969.9|1963.9|1968.9|1962.9|13
1755676800000|2025-08-20 08:00:00|1969.4|1963.4|1971.6|1965.6|1973.8|1967.8|1969.1|1963.1|58
1755677100000|2025-08-20 08:05:00|1971.8|1965.8|1970.9|1964.9|1972|1966|1969.8|1963.8|30
1755677400000|2025-08-20 08:10:00|1971.1|1965.1|1972.8|1966.8|1976|1970|1971.1|1965.1|72
1755677700000|2025-08-20 08:15:00|1973|1967|1973.9|1967.9|1974.6|1968.6|1972.9|1966.9|25
1755678000000|2025-08-20 08:20:00|1973.6|1967.6|1975.1|1969.1|1975.6|1969.6|1973.6|1967.6|24
1755678300000|2025-08-20 08:25:00|1975.6|1969.6|1976.1|1970.1|1976.6|1970.6|1974.9|1968.9|22
1755678600000|2025-08-20 08:30:00|1976.4|1970.4|1975.9|1969.9|1976.4|1970.4|1974.6|1968.6|19
1755678900000|2025-08-20 08:35:00|1976.1|1970.1|1978.4|1972.4|1978.9|1972.9|1976.1|1970.1|20
1755679200000|2025-08-20 08:40:00|1978.1|1972.1|1976.4|1970.4|1979.1|1973.1|1976.4|1970.4|25
1755679500000|2025-08-20 08:45:00|1976.6|1970.6|1978.1|1972.1|1978.1|1972.1|1976.4|1970.4|8
1755679800000|2025-08-20 08:50:00|1978.4|1972.4|1977.9|1971.9|1978.6|1972.6|1977.6|1971.6|13
1755680100000|2025-08-20 08:55:00|1978.4|1972.4|1976.9|1970.9|1979.1|1973.1|1976.9|1970.9|15
1755680400000|2025-08-20 09:00:00|1976.6|1970.6|1975.6|1969.6|1976.9|1970.9|1975.4|1969.4|21
1755680700000|2025-08-20 09:05:00|1975.4|1969.4|1973.9|1967.9|1975.6|1969.6|1973.9|1967.9|13
1755681000000|2025-08-20 09:10:00|1973.1|1967.1|1973.1|1967.1|1973.6|1967.6|1972.6|1966.6|14
1755681300000|2025-08-20 09:15:00|1972.9|1966.9|1971.9|1965.9|1973.1|1967.1|1971.6|1965.6|24
1755681600000|2025-08-20 09:20:00|1971.6|1965.6|1971.9|1965.9|1971.9|1965.9|1971.6|1965.6|10
1755681900000|2025-08-20 09:25:00|1971.6|1965.6|1970.9|1964.9|1971.6|1965.6|1970.9|1964.9|10
1755682200000|2025-08-20 09:30:00|1970.6|1964.6|1969.9|1963.9|1971.6|1965.6|1969.9|1963.9|12
1755682500000|2025-08-20 09:35:00|1969.6|1963.6|1969.9|1963.9|1970.4|1964.4|1969.6|1963.6|7
1755682800000|2025-08-20 09:40:00|1970.1|1964.1|1971.1|1965.1|1971.1|1965.1|1969.6|1963.6|19
1755683100000|2025-08-20 09:45:00|1970.9|1964.9|1971.4|1965.4|1971.6|1965.6|1970.6|1964.6|19
1755683400000|2025-08-20 09:50:00|1971.1|1965.1|1970.4|1964.4|1971.4|1965.4|1970.4|1964.4|14
1755683700000|2025-08-20 09:55:00|1970.1|1964.1|1969.9|1963.9|1970.4|1964.4|1969.9|1963.9|10
1755684000000|2025-08-20 10:00:00|1970.1|1964.1|1969.9|1963.9|1970.9|1964.9|1969.9|1963.9|8
1755684300000|2025-08-20 10:05:00|1969.6|1963.6|1969.9|1963.9|1970.6|1964.6|1969.4|1963.4|11
1755684600000|2025-08-20 10:10:00|1969.6|1963.6|1970.9|1964.9|1970.9|1964.9|1969.6|1963.6|7
1755684900000|2025-08-20 10:15:00|1971.1|1965.1|1970.6|1964.6|1971.1|1965.1|1970.6|1964.6|3
1755685200000|2025-08-20 10:20:00|1970.4|1964.4|1970.6|1964.6|1970.6|1964.6|1970.4|1964.4|2
1755685500000|2025-08-20 10:25:00|1970.4|1964.4|1970.6|1964.6|1970.6|1964.6|1970.4|1964.4|2
1755685800000|2025-08-20 10:30:00|1970.9|1964.9|1970.6|1964.6|1970.9|1964.9|1970.6|1964.6|2
1755686100000|2025-08-20 10:35:00|1970.9|1964.9|1973.9|1967.9|1974.9|1968.9|1970.9|1964.9|23
1755686400000|2025-08-20 10:40:00|1973.6|1967.6|1974.1|1968.1|1974.4|1968.4|1973.4|1967.4|12
1755686700000|2025-08-20 10:45:00|1973.9|1967.9|1973.9|1967.9|1973.9|1967.9|1973.9|1967.9|1
1755687000000|2025-08-20 10:50:00|1973.6|1967.6|1975.1|1969.1|1975.1|1969.1|1973.6|1967.6|10
1755687300000|2025-08-20 10:55:00|1974.9|1968.9|1974.1|1968.1|1974.9|1968.9|1974.1|1968.1|6
1755687600000|2025-08-20 11:00:00|1974.4|1968.4|1973.6|1967.6|1974.4|1968.4|1973.6|1967.6|4
1755687900000|2025-08-20 11:05:00|1973.9|1967.9|1974.1|1968.1|1974.9|1968.9|1973.9|1967.9|9
1755688200000|2025-08-20 11:10:00|1973.9|1967.9|1972.4|1966.4|1973.9|1967.9|1972.4|1966.4|10
1755688500000|2025-08-20 11:15:00|1972.1|1966.1|1972.4|1966.4|1972.4|1966.4|1972.1|1966.1|2
1755688800000|2025-08-20 11:20:00|1972.1|1966.1|1971.6|1965.6|1972.4|1966.4|1970.9|1964.9|15
1755689100000|2025-08-20 11:25:00|1971.4|1965.4|1971.6|1965.6|1971.9|1965.9|1971.1|1965.1|6
1755689400000|2025-08-20 11:30:00|1971.9|1965.9|1972.1|1966.1|1972.4|1966.4|1971.9|1965.9|6
1755689700000|2025-08-20 11:35:00|1971.9|1965.9|1971.9|1965.9|1971.9|1965.9|1971.6|1965.6|3
1755690000000|2025-08-20 11:40:00|1971.6|1965.6|1971.4|1965.4|1971.6|1965.6|1971.1|1965.1|4
1755690300000|2025-08-20 11:45:00|1971.1|1965.1|1972.1|1966.1|1972.4|1966.4|1970.6|1964.6|13
1755690600000|2025-08-20 11:50:00|1972.4|1966.4|1973.9|1967.9|1974.6|1968.6|1972.4|1966.4|24
1755690900000|2025-08-20 11:55:00|1973.6|1967.6|1973.9|1967.9|1973.9|1967.9|1973.4|1967.4|5
1755691200000|2025-08-20 12:00:00|1974.1|1968.1|1974.9|1968.9|1975.1|1969.1|1973.9|1967.9|12
1755691500000|2025-08-20 12:05:00|1974.6|1968.6|1974.9|1968.9|1975.6|1969.6|1974.4|1968.4|14
1755691800000|2025-08-20 12:10:00|1975.1|1969.1|1975.4|1969.4|1976.6|1970.6|1974.4|1968.4|19
1755692100000|2025-08-20 12:15:00|1975.6|1969.6|1975.9|1969.9|1976.4|1970.4|1975.6|1969.6|8
1755692400000|2025-08-20 12:20:00|1975.6|1969.6|1974.4|1968.4|1975.9|1969.9|1974.4|1968.4|9
1755692700000|2025-08-20 12:25:00|1974.1|1968.1|1975.1|1969.1|1975.1|1969.1|1974.1|1968.1|9
1755693000000|2025-08-20 12:30:00|1974.9|1968.9|1975.9|1969.9|1976.1|1970.1|1974.6|1968.6|11
1755693300000|2025-08-20 12:35:00|1975.6|1969.6|1975.6|1969.6|1975.6|1969.6|1974.9|1968.9|9
1755693600000|2025-08-20 12:40:00|1975.4|1969.4|1976.4|1970.4|1976.4|1970.4|1975.1|1969.1|16
1755693900000|2025-08-20 12:45:00|1976.1|1970.1|1976.6|1970.6|1976.6|1970.6|1975.6|1969.6|10
1755694200000|2025-08-20 12:50:00|1976.4|1970.4|1976.1|1970.1|1976.6|1970.6|1976.1|1970.1|6
1755694500000|2025-08-20 12:55:00|1976.4|1970.4|1978.4|1972.4|1978.6|1972.6|1976.4|1970.4|13
1755694800000|2025-08-20 13:00:00|1978.6|1972.6|1979.1|1973.1|1981.1|1975.1|1977.8|1971.8|64
1755695100000|2025-08-20 13:05:00|1979.4|1973.4|1979.9|1973.9|1981.1|1975.1|1979.4|1973.4|16
1755695400000|2025-08-20 13:10:00|1980.1|1974.1|1980.9|1974.9|1980.9|1974.9|1979.6|1973.6|11
1755695700000|2025-08-20 13:15:00|1980.6|1974.6|1979.6|1973.6|1980.9|1974.9|1978.4|1972.4|46
1755696000000|2025-08-20 13:20:00|1979.4|1973.4|1978.6|1972.6|1979.4|1973.4|1978.4|1972.4|24
1755696300000|2025-08-20 13:25:00|1978.4|1972.4|1977.4|1971.4|1978.6|1972.6|1976.4|1970.4|32
1755696600000|2025-08-20 13:30:00|1977.1|1971.1|1977.1|1971.1|1977.6|1971.6|1976.4|1970.4|15
1755696900000|2025-08-20 13:35:00|1976.9|1970.9|1978.1|1972.1|1978.6|1972.6|1976.6|1970.6|21
1755697200000|2025-08-20 13:40:00|1977.9|1971.9|1978.9|1972.9|1979.6|1973.6|1977.6|1971.6|21
1755697500000|2025-08-20 13:45:00|1978.6|1972.6|1975.3|1969.3|1978.6|1972.6|1974.8|1968.8|26
1755697800000|2025-08-20 13:50:00|1975.1|1969.1|1974.9|1968.9|1975.4|1969.4|1974.4|1968.4|20
1755698100000|2025-08-20 13:55:00|1974.6|1968.6|1974.9|1968.9|1975.1|1969.1|1974.1|1968.1|14
1755698400000|2025-08-20 14:00:00|1974.6|1968.6|1974.4|1968.4|1975.4|1969.4|1974.1|1968.1|13
1755698700000|2025-08-20 14:05:00|1974.1|1968.1|1973.1|1967.1|1974.6|1968.6|1973.1|1967.1|14
1755699000000|2025-08-20 14:10:00|1973.4|1967.4|1974.1|1968.1|1974.4|1968.4|1973.4|1967.4|12
1755699300000|2025-08-20 14:15:00|1973.9|1967.9|1974.1|1968.1|1975.6|1969.6|1973.9|1967.9|24
1755699600000|2025-08-20 14:20:00|1974.4|1968.4|1973.6|1967.6|1974.4|1968.4|1973.4|1967.4|8
1755699900000|2025-08-20 14:25:00|1973.4|1967.4|1974.9|1968.9|1974.9|1968.9|1973.4|1967.4|15
1755700200000|2025-08-20 14:30:00|1974.6|1968.6|1975.6|1969.6|1975.6|1969.6|1974.4|1968.4|9
1755700500000|2025-08-20 14:35:00|1975.4|1969.4|1976.1|1970.1|1976.1|1970.1|1974.9|1968.9|15
1755700800000|2025-08-20 14:40:00|1975.9|1969.9|1975.1|1969.1|1976.1|1970.1|1974.9|1968.9|12
1755701100000|2025-08-20 14:45:00|1975.4|1969.4|1976.1|1970.1|1976.4|1970.4|1975.1|1969.1|22
1755701400000|2025-08-20 14:50:00|1975.9|1969.9|1976.1|1970.1|1976.4|1970.4|1975.9|1969.9|5
1755701700000|2025-08-20 14:55:00|1975.9|1969.9|1975.6|1969.6|1976.4|1970.4|1975.6|1969.6|9
1755702000000|2025-08-20 15:00:00|1975.9|1969.9|1976.4|1970.4|1977.1|1971.1|1975.9|1969.9|13
1755702300000|2025-08-20 15:05:00|1976.1|1970.1|1978.6|1972.6|1979.1|1973.1|1976.1|1970.1|21
1755702600000|2025-08-20 15:10:00|1978.4|1972.4|1978.9|1972.9|1978.9|1972.9|1977.9|1971.9|9
1755702900000|2025-08-20 15:15:00|1979.1|1973.1|1980.1|1974.1|1980.1|1974.1|1978.9|1972.9|11
1755703200000|2025-08-20 15:20:00|1980.4|1974.4|1983.1|1977.1|1983.1|1977.1|1980.1|1974.1|18
1755703500000|2025-08-20 15:25:00|1983.4|1977.4|1979.9|1973.9|1983.4|1977.4|1979.9|1973.9|15
1755703800000|2025-08-20 15:30:00|1980.1|1974.1|1980.9|1974.9|1980.9|1974.9|1979.9|1973.9|7
1755704100000|2025-08-20 15:35:00|1980.6|1974.6|1981.9|1975.9|1981.9|1975.9|1979.9|1973.9|14
1755704400000|2025-08-20 15:40:00|1981.6|1975.6|1980.4|1974.4|1981.9|1975.9|1980.4|1974.4|12
1755704700000|2025-08-20 15:45:00|1980.1|1974.1|1978.6|1972.6|1980.4|1974.4|1978.6|1972.6|14
1755705000000|2025-08-20 15:50:00|1978.9|1972.9|1980.9|1974.9|1981.4|1975.4|1978.9|1972.9|25
1755705300000|2025-08-20 15:55:00|1981.1|1975.1|1985.3|1979.3|1986.6|1980.6|1980.6|1974.6|136
1755705600000|2025-08-20 16:00:00|1985.4|1979.4|1985.6|1979.6|1985.6|1979.6|1984.6|1978.6|13
1755705900000|2025-08-20 16:05:00|1985.4|1979.4|1985.4|1979.4|1985.4|1979.4|1985.4|1979.4|1
1755706200000|2025-08-20 16:10:00|1985.6|1979.6|1984.9|1978.9|1985.6|1979.6|1983.9|1977.9|11
1755706500000|2025-08-20 16:15:00|1985.1|1979.1|1983.1|1977.1|1985.1|1979.1|1982.8|1976.8|10
1755706800000|2025-08-20 16:20:00|1983.4|1977.4|1984.4|1978.4|1984.4|1978.4|1983.4|1977.4|3
1755707100000|2025-08-20 16:25:00|1984.6|1978.6|1984.6|1978.6|1984.9|1978.9|1984.6|1978.6|3
1755707700000|2025-08-20 16:35:00|1984.4|1978.4|1984.6|1978.6|1984.9|1978.9|1984.1|1978.1|6
1755708000000|2025-08-20 16:40:00|1984.9|1978.9|1984.4|1978.4|1985.1|1979.1|1984.1|1978.1|11
1755708300000|2025-08-20 16:45:00|1984.6|1978.6|1984.6|1978.6|1986.1|1980.1|1984.6|1978.6|11
1755708600000|2025-08-20 16:50:00|1984.9|1978.9|1984.9|1978.9|1984.9|1978.9|1984.4|1978.4|9
1755708900000|2025-08-20 16:55:00|1984.8|1978.8|1983.1|1977.1|1984.8|1978.8|1983.1|1977.1|46
1755709200000|2025-08-20 17:00:00|1983.3|1977.3|1983.3|1977.3|1983.3|1977.3|1983.1|1977.1|3
1755709500000|2025-08-20 17:05:00|1983.5|1977.5|1983|1977|1983.5|1977.5|1983|1977|3
1755709800000|2025-08-20 17:10:00|1983.1|1977.1|1983.1|1977.1|1983.1|1977.1|1983.1|1977.1|1
1755710100000|2025-08-20 17:15:00|1983|1977|1982.6|1976.6|1983|1977|1982.6|1976.6|2
1755710400000|2025-08-20 17:20:00|1983.1|1977.1|1983.1|1977.1|1983.1|1977.1|1982.6|1976.6|3
1755710700000|2025-08-20 17:25:00|1982.9|1976.9|1983.1|1977.1|1984|1978|1982.9|1976.9|8
1755711300000|2025-08-20 17:35:00|1982.9|1976.9|1983.1|1977.1|1983.1|1977.1|1982.9|1976.9|6
1755711600000|2025-08-20 17:40:00|1982.9|1976.9|1983.1|1977.1|1983.1|1977.1|1982.8|1976.8|8
1755712500000|2025-08-20 17:55:00|1989.5|1970.8|1989.5|1970.8|1989.5|1970.8|1988.5|1969.8|3
1755734400000|2025-08-21 00:00:00|1982.1|1976.1|1982.1|1976.1|1982.1|1976.1|1982.1|1976.1|1
1755735000000|2025-08-21 00:10:00|1981.9|1975.9|1981.8|1975.8|1981.9|1975.9|1981.8|1975.8|2
1755735300000|2025-08-21 00:15:00|1981.6|1975.6|1981.5|1975.5|1981.6|1975.6|1981.5|1975.5|2
1755735600000|2025-08-21 00:20:00|1981.3|1975.3|1980.8|1974.8|1981.4|1975.4|1980.8|1974.8|5
1755735900000|2025-08-21 00:25:00|1981|1975|1981|1975|1981|1975|1981|1975|1
1755736200000|2025-08-21 00:30:00|1981.3|1975.3|1981.9|1975.9|1982.1|1976.1|1981.3|1975.3|4
1755736500000|2025-08-21 00:35:00|1982|1976|1981.9|1975.9|1982|1976|1981.9|1975.9|2
1755736800000|2025-08-21 00:40:00|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1
1755737100000|2025-08-21 00:45:00|1981.9|1975.9|1981.9|1975.9|1981.9|1975.9|1981.9|1975.9|1
1755737700000|2025-08-21 00:55:00|1982.1|1976.1|1982|1976|1982.4|1976.4|1982|1976|4
1755738000000|2025-08-21 01:00:00|1981.6|1975.6|1981.1|1975.1|1981.6|1975.6|1980.9|1974.9|11
1755738300000|2025-08-21 01:05:00|1981|1975|1979|1973|1981|1975|1979|1973|9
1755738600000|2025-08-21 01:10:00|1979.3|1973.3|1979.8|1973.8|1980|1974|1979.3|1973.3|13
1755738900000|2025-08-21 01:15:00|1980|1974|1980.6|1974.6|1981|1975|1979.8|1973.8|12
1755739200000|2025-08-21 01:20:00|1980.8|1974.8|1981.3|1975.3|1981.3|1975.3|1980.8|1974.8|8
1755739500000|2025-08-21 01:25:00|1981.4|1975.4|1981.4|1975.4|1981.6|1975.6|1981.4|1975.4|6
1755739800000|2025-08-21 01:30:00|1981.1|1975.1|1981.4|1975.4|1981.4|1975.4|1980.3|1974.3|12
1755740100000|2025-08-21 01:35:00|1981.1|1975.1|1982.9|1976.9|1982.9|1976.9|1981.1|1975.1|10
1755740400000|2025-08-21 01:40:00|1983.1|1977.1|1984.9|1978.9|1984.9|1978.9|1982.8|1976.8|27
1755740700000|2025-08-21 01:45:00|1985.1|1979.1|1984|1978|1985.4|1979.4|1984|1978|17
1755741000000|2025-08-21 01:50:00|1983.8|1977.8|1983.3|1977.3|1983.9|1977.9|1983.3|1977.3|17
1755741300000|2025-08-21 01:55:00|1983.5|1977.5|1983.8|1977.8|1983.8|1977.8|1983.3|1977.3|8
1755741600000|2025-08-21 02:00:00|1983.9|1977.9|1983.8|1977.8|1983.9|1977.9|1983.5|1977.5|16
1755741900000|2025-08-21 02:05:00|1983.5|1977.5|1983.3|1977.3|1984|1978|1983.3|1977.3|10
1755742200000|2025-08-21 02:10:00|1983.6|1977.6|1983.5|1977.5|1984.6|1978.6|1983.3|1977.3|13
1755742500000|2025-08-21 02:15:00|1983.3|1977.3|1983.3|1977.3|1983.3|1977.3|1983.3|1977.3|1
1755742800000|2025-08-21 02:20:00|1983.1|1977.1|1983.1|1977.1|1983.4|1977.4|1983.1|1977.1|5
1755743100000|2025-08-21 02:25:00|1983.3|1977.3|1983.6|1977.6|1983.6|1977.6|1983|1977|7
1755743400000|2025-08-21 02:30:00|1983.9|1977.9|1984.1|1978.1|1984.1|1978.1|1983.5|1977.5|10
1755743700000|2025-08-21 02:35:00|1984.3|1978.3|1984.1|1978.1|1984.3|1978.3|1984|1978|4
1755744000000|2025-08-21 02:40:00|1983.9|1977.9|1984|1978|1984.1|1978.1|1983.8|1977.8|22
1755744300000|2025-08-21 02:45:00|1984.1|1978.1|1984|1978|1984.1|1978.1|1983.8|1977.8|8
1755744600000|2025-08-21 02:50:00|1984.3|1978.3|1984.1|1978.1|1984.3|1978.3|1984|1978|9
1755744900000|2025-08-21 02:55:00|1984|1978|1983.5|1977.5|1984|1978|1983.5|1977.5|10
1755745200000|2025-08-21 03:00:00|1983.8|1977.8|1983.8|1977.8|1983.8|1977.8|1983.5|1977.5|15
1755745500000|2025-08-21 03:05:00|1983.6|1977.6|1983.3|1977.3|1983.9|1977.9|1983.3|1977.3|9
1755745800000|2025-08-21 03:10:00|1983.5|1977.5|1983.4|1977.4|1983.5|1977.5|1983.4|1977.4|6
1755746100000|2025-08-21 03:15:00|1983.5|1977.5|1983.4|1977.4|1983.8|1977.8|1983.4|1977.4|6
1755746400000|2025-08-21 03:20:00|1983.5|1977.5|1983.3|1977.3|1983.5|1977.5|1983|1977|27
1755746700000|2025-08-21 03:25:00|1983.5|1977.5|1983.3|1977.3|1983.5|1977.5|1983|1977|19
1755747300000|2025-08-21 03:35:00|1983.5|1977.5|1983.3|1977.3|1983.5|1977.5|1983.3|1977.3|11
1755747600000|2025-08-21 03:40:00|1983.4|1977.4|1984|1978|1984|1978|1983.3|1977.3|6
1755747900000|2025-08-21 03:45:00|1983.8|1977.8|1984|1978|1984|1978|1983.5|1977.5|5
1755748200000|2025-08-21 03:50:00|1983.8|1977.8|1984|1978|1984|1978|1983.8|1977.8|6
1755748500000|2025-08-21 03:55:00|1983.8|1977.8|1983.8|1977.8|1983.8|1977.8|1983.5|1977.5|3
1755748800000|2025-08-21 04:00:00|1983.5|1977.5|1983.9|1977.9|1983.9|1977.9|1983.4|1977.4|9
1755749100000|2025-08-21 04:05:00|1983.8|1977.8|1983.8|1977.8|1983.9|1977.9|1983.4|1977.4|20
1755749400000|2025-08-21 04:10:00|1983.9|1977.9|1984.5|1978.5|1984.5|1978.5|1983.9|1977.9|4
1755749700000|2025-08-21 04:15:00|1984.8|1978.8|1984.8|1978.8|1984.8|1978.8|1984.8|1978.8|1
1755750000000|2025-08-21 04:20:00|1984.9|1978.9|1984.8|1978.8|1984.9|1978.9|1984.8|1978.8|2
1755750900000|2025-08-21 04:35:00|1984.5|1978.5|1984.5|1978.5|1984.5|1978.5|1984.5|1978.5|1
1755751200000|2025-08-21 04:40:00|1984.8|1978.8|1984.5|1978.5|1984.8|1978.8|1984.5|1978.5|2
1755751500000|2025-08-21 04:45:00|1984.3|1978.3|1984|1978|1984.4|1978.4|1984|1978|13
1755751800000|2025-08-21 04:50:00|1984.3|1978.3|1984|1978|1984.3|1978.3|1984|1978|6
1755752100000|2025-08-21 04:55:00|1984.3|1978.3|1985.8|1979.8|1985.8|1979.8|1984.3|1978.3|9
1755752400000|2025-08-21 05:00:00|1985.6|1979.6|1986|1980|1986|1980|1984.5|1978.5|13
1755752700000|2025-08-21 05:05:00|1986.1|1980.1|1986.1|1980.1|1986.4|1980.4|1985.3|1979.3|18
1755753000000|2025-08-21 05:10:00|1986|1980|1984.5|1978.5|1986.1|1980.1|1984.5|1978.5|13
1755753300000|2025-08-21 05:15:00|1984.4|1978.4|1984|1978|1984.4|1978.4|1984|1978|10
1755753600000|2025-08-21 05:20:00|1983.8|1977.8|1982.4|1976.4|1984|1978|1982.4|1976.4|12
1755753900000|2025-08-21 05:25:00|1982.3|1976.3|1981|1975|1982.3|1976.3|1980.8|1974.8|16
1755754200000|2025-08-21 05:30:00|1981.3|1975.3|1979|1973|1981.5|1975.5|1979|1973|29
1755754500000|2025-08-21 05:35:00|1979.1|1973.1|1978.3|1972.3|1979.1|1973.1|1977.5|1971.5|13
1755754800000|2025-08-21 05:40:00|1978|1972|1978.8|1972.8|1978.9|1972.9|1977.8|1971.8|18
1755755100000|2025-08-21 05:45:00|1978.6|1972.6|1978.5|1972.5|1979.1|1973.1|1978.5|1972.5|6
1755755400000|2025-08-21 05:50:00|1978.3|1972.3|1978.4|1972.4|1978.5|1972.5|1977.6|1971.6|16
1755755700000|2025-08-21 05:55:00|1978.3|1972.3|1978.9|1972.9|1979|1973|1978.3|1972.3|13
1755756000000|2025-08-21 06:00:00|1978.5|1972.5|1976.5|1970.5|1979|1973|1976.4|1970.4|25
1755756300000|2025-08-21 06:05:00|1976.9|1970.9|1975.9|1969.9|1977.1|1971.1|1975.9|1969.9|19
1755756600000|2025-08-21 06:10:00|1975.6|1969.6|1976.9|1970.9|1977.1|1971.1|1975.6|1969.6|12
1755756900000|2025-08-21 06:15:00|1976.6|1970.6|1977.1|1971.1|1977.3|1971.3|1976.5|1970.5|14
1755757200000|2025-08-21 06:20:00|1976.5|1970.5|1975.3|1969.3|1976.6|1970.6|1974.9|1968.9|19
1755757500000|2025-08-21 06:25:00|1975.5|1969.5|1975.4|1969.4|1975.5|1969.5|1974.8|1968.8|8
1755757800000|2025-08-21 06:30:00|1975.1|1969.1|1975|1969|1976.8|1970.8|1974.5|1968.5|39
1755758100000|2025-08-21 06:35:00|1974.9|1968.9|1974.5|1968.5|1975|1969|1974.1|1968.1|10
1755758400000|2025-08-21 06:40:00|1974.3|1968.3|1974.5|1968.5|1975.1|1969.1|1974.3|1968.3|13
1755758700000|2025-08-21 06:45:00|1973.9|1967.9|1974.3|1968.3|1974.3|1968.3|1973.9|1967.9|2
1755759000000|2025-08-21 06:50:00|1974|1968|1975.4|1969.4|1975.6|1969.6|1974|1968|20
1755759300000|2025-08-21 06:55:00|1975.1|1969.1|1974.5|1968.5|1975.8|1969.8|1974.4|1968.4|32
1755759600000|2025-08-21 07:00:00|1974.6|1968.6|1973.5|1967.5|1974.6|1968.6|1972.6|1966.6|42
1755759900000|2025-08-21 07:05:00|1973.8|1967.8|1973.4|1967.4|1974.1|1968.1|1973.1|1967.1|12
1755760200000|2025-08-21 07:10:00|1973.1|1967.1|1973.6|1967.6|1974.1|1968.1|1972.9|1966.9|24
1755760500000|2025-08-21 07:15:00|1973.9|1967.9|1973.9|1967.9|1975.1|1969.1|1973.6|1967.6|21
1755760800000|2025-08-21 07:20:00|1973.6|1967.6|1973.4|1967.4|1973.6|1967.6|1973.4|1967.4|2
1755761100000|2025-08-21 07:25:00|1973.1|1967.1|1974.1|1968.1|1974.1|1968.1|1972.9|1966.9|13
1755761400000|2025-08-21 07:30:00|1974.4|1968.4|1974.1|1968.1|1974.4|1968.4|1973.9|1967.9|26
1755761700000|2025-08-21 07:35:00|1973.9|1967.9|1973.4|1967.4|1973.9|1967.9|1973.1|1967.1|5
1755762000000|2025-08-21 07:40:00|1973.9|1967.9|1973.1|1967.1|1974.1|1968.1|1972.9|1966.9|15
1755762300000|2025-08-21 07:45:00|1972.9|1966.9|1972.6|1966.6|1972.9|1966.9|1972.1|1966.1|11
1755762600000|2025-08-21 07:50:00|1972.4|1966.4|1972.6|1966.6|1972.6|1966.6|1971.9|1965.9|11
1755762900000|2025-08-21 07:55:00|1972.4|1966.4|1971.6|1965.6|1972.4|1966.4|1971.6|1965.6|6
1755763200000|2025-08-21 08:00:00|1973.4|1967.4|1974.4|1968.4|1976.1|1970.1|1973|1967|73
1755763500000|2025-08-21 08:05:00|1974.1|1968.1|1977.1|1971.1|1977.4|1971.4|1974.1|1968.1|16
1755763800000|2025-08-21 08:10:00|1976.9|1970.9|1975.6|1969.6|1976.9|1970.9|1975.6|1969.6|15
1755764100000|2025-08-21 08:15:00|1975.4|1969.4|1973.3|1967.3|1975.4|1969.4|1973.3|1967.3|31
1755764400000|2025-08-21 08:20:00|1973.4|1967.4|1973.6|1967.6|1974.1|1968.1|1973.4|1967.4|10
1755764700000|2025-08-21 08:25:00|1973.4|1967.4|1973.9|1967.9|1974.1|1968.1|1973.4|1967.4|5
1755765000000|2025-08-21 08:30:00|1974.1|1968.1|1974.1|1968.1|1974.6|1968.6|1974.1|1968.1|5
1755765300000|2025-08-21 08:35:00|1973.9|1967.9|1974.1|1968.1|1974.1|1968.1|1973.9|1967.9|4
1755765600000|2025-08-21 08:40:00|1973.9|1967.9|1975.1|1969.1|1975.6|1969.6|1973.9|1967.9|13
1755765900000|2025-08-21 08:45:00|1974.9|1968.9|1974.9|1968.9|1975.1|1969.1|1974.1|1968.1|8
1755766200000|2025-08-21 08:50:00|1974.6|1968.6|1973.9|1967.9|1974.6|1968.6|1973.9|1967.9|6
1755766500000|2025-08-21 08:55:00|1973.6|1967.6|1973.1|1967.1|1973.9|1967.9|1972.9|1966.9|13
1755766800000|2025-08-21 09:00:00|1972.9|1966.9|1972.1|1966.1|1973.1|1967.1|1972.1|1966.1|12
1755767100000|2025-08-21 09:05:00|1971.9|1965.9|1972.4|1966.4|1972.4|1966.4|1971.4|1965.4|8
1755767400000|2025-08-21 09:10:00|1972.1|1966.1|1972.1|1966.1|1972.1|1966.1|1971.9|1965.9|7
1755767700000|2025-08-21 09:15:00|1971.9|1965.9|1971.9|1965.9|1972.1|1966.1|1971.6|1965.6|17
1755768000000|2025-08-21 09:20:00|1971.6|1965.6|1971.4|1965.4|1971.6|1965.6|1971.4|1965.4|2
1755768300000|2025-08-21 09:25:00|1971.9|1965.9|1971.1|1965.1|1972.4|1966.4|1970.9|1964.9|10
1755768600000|2025-08-21 09:30:00|1971.4|1965.4|1970.9|1964.9|1971.9|1965.9|1970.9|1964.9|6
1755768900000|2025-08-21 09:35:00|1971.1|1965.1|1971.6|1965.6|1971.6|1965.6|1970.9|1964.9|5
1755769200000|2025-08-21 09:40:00|1971.9|1965.9|1972.1|1966.1|1972.1|1966.1|1971.9|1965.9|2
1755769500000|2025-08-21 09:45:00|1971.9|1965.9|1971.9|1965.9|1972.1|1966.1|1971.9|1965.9|3
1755769800000|2025-08-21 09:50:00|1971.6|1965.6|1971.6|1965.6|1971.9|1965.9|1971.6|1965.6|3
1755770100000|2025-08-21 09:55:00|1971.9|1965.9|1971.6|1965.6|1971.9|1965.9|1971.6|1965.6|6
1755770700000|2025-08-21 10:05:00|1971.9|1965.9|1971.9|1965.9|1972.1|1966.1|1971.6|1965.6|6
1755771000000|2025-08-21 10:10:00|1971.6|1965.6|1971.6|1965.6|1971.9|1965.9|1971.6|1965.6|3
1755771300000|2025-08-21 10:15:00|1971.4|1965.4|1971.6|1965.6|1971.6|1965.6|1971.4|1965.4|2
1755771600000|2025-08-21 10:20:00|1971.4|1965.4|1970.9|1964.9|1971.4|1965.4|1970.9|1964.9|5
1755772200000|2025-08-21 10:30:00|1970.6|1964.6|1971.1|1965.1|1971.1|1965.1|1970.6|1964.6|3
1755772500000|2025-08-21 10:35:00|1970.9|1964.9|1971.1|1965.1|1971.1|1965.1|1970.9|1964.9|2
1755772800000|2025-08-21 10:40:00|1970.9|1964.9|1970.9|1964.9|1971.1|1965.1|1970.9|1964.9|3
1755773100000|2025-08-21 10:45:00|1971.1|1965.1|1971.1|1965.1|1971.1|1965.1|1971.1|1965.1|1
1755773400000|2025-08-21 10:50:00|1970.9|1964.9|1970.9|1964.9|1971.1|1965.1|1970.9|1964.9|3
1755773700000|2025-08-21 10:55:00|1970.6|1964.6|1970.6|1964.6|1970.6|1964.6|1970.6|1964.6|1
1755774000000|2025-08-21 11:00:00|1970.9|1964.9|1970.6|1964.6|1971.1|1965.1|1970.6|1964.6|8
1755774900000|2025-08-21 11:15:00|1970.4|1964.4|1970.6|1964.6|1970.6|1964.6|1970.4|1964.4|4
1755775800000|2025-08-21 11:30:00|1970.9|1964.9|1970.6|1964.6|1971.1|1965.1|1970.6|1964.6|4
1755776100000|2025-08-21 11:35:00|1970.9|1964.9|1970.6|1964.6|1970.9|1964.9|1970.6|1964.6|2
1755777000000|2025-08-21 11:50:00|1970.9|1964.9|1971.9|1965.9|1971.9|1965.9|1970.9|1964.9|8
1755777300000|2025-08-21 11:55:00|1971.6|1965.6|1971.9|1965.9|1971.9|1965.9|1971.6|1965.6|4
1755777600000|2025-08-21 12:00:00|1972.1|1966.1|1971.6|1965.6|1972.4|1966.4|1971.6|1965.6|5
1755777900000|2025-08-21 12:05:00|1971.9|1965.9|1971.9|1965.9|1971.9|1965.9|1971.4|1965.4|4
1755778200000|2025-08-21 12:10:00|1971.6|1965.6|1972.1|1966.1|1972.1|1966.1|1971.6|1965.6|3
1755778500000|2025-08-21 12:15:00|1972.4|1966.4|1972.4|1966.4|1972.6|1966.6|1972.1|1966.1|9
1755778800000|2025-08-21 12:20:00|1972.1|1966.1|1972.1|1966.1|1972.1|1966.1|1971.9|1965.9|7
1755779100000|2025-08-21 12:25:00|1971.9|1965.9|1971.4|1965.4|1972.1|1966.1|1971.4|1965.4|26
1755779400000|2025-08-21 12:30:00|1971.6|1965.6|1971.4|1965.4|1971.6|1965.6|1970.9|1964.9|18
1755779700000|2025-08-21 12:35:00|1971.1|1965.1|1970.6|1964.6|1971.1|1965.1|1970.6|1964.6|3
1755780000000|2025-08-21 12:40:00|1970.4|1964.4|1971.1|1965.1|1971.1|1965.1|1970.4|1964.4|10
1755780300000|2025-08-21 12:45:00|1970.9|1964.9|1970.6|1964.6|1970.9|1964.9|1970.4|1964.4|4
1755780600000|2025-08-21 12:50:00|1970.4|1964.4|1970.6|1964.6|1970.9|1964.9|1970.4|1964.4|7
1755780900000|2025-08-21 12:55:00|1970.9|1964.9|1972.1|1966.1|1972.1|1966.1|1970.6|1964.6|31
1755781200000|2025-08-21 13:00:00|1971.9|1965.9|1974.3|1968.3|1974.3|1968.3|1971.9|1965.9|71
1755781500000|2025-08-21 13:05:00|1974.1|1968.1|1974|1968|1974.1|1968.1|1972.9|1966.9|49
1755781800000|2025-08-21 13:10:00|1973.9|1967.9|1975.5|1969.5|1975.5|1969.5|1973.5|1967.5|36
1755782100000|2025-08-21 13:15:00|1975.4|1969.4|1975.1|1969.1|1975.9|1969.9|1974.6|1968.6|18
1755782400000|2025-08-21 13:20:00|1974.9|1968.9|1975.1|1969.1|1975.1|1969.1|1974.6|1968.6|7
1755782700000|2025-08-21 13:25:00|1974.9|1968.9|1975.6|1969.6|1976.1|1970.1|1974.1|1968.1|38
1755783000000|2025-08-21 13:30:00|1975.4|1969.4|1975.5|1969.5|1976.6|1970.6|1974.9|1968.9|33
1755783300000|2025-08-21 13:35:00|1975.6|1969.6|1976.6|1970.6|1976.9|1970.9|1975.6|1969.6|24
1755783600000|2025-08-21 13:40:00|1976.9|1970.9|1976.9|1970.9|1977.6|1971.6|1976.4|1970.4|24
1755783900000|2025-08-21 13:45:00|1976.4|1970.4|1976.6|1970.6|1977.1|1971.1|1975.9|1969.9|16
1755784200000|2025-08-21 13:50:00|1976.9|1970.9|1976.1|1970.1|1977.4|1971.4|1976.1|1970.1|29
1755784500000|2025-08-21 13:55:00|1975.9|1969.9|1975.9|1969.9|1975.9|1969.9|1975.6|1969.6|3
1755784800000|2025-08-21 14:00:00|1976.1|1970.1|1977.4|1971.4|1977.4|1971.4|1975.6|1969.6|20
1755785100000|2025-08-21 14:05:00|1977.6|1971.6|1977.4|1971.4|1977.9|1971.9|1976.9|1970.9|28
1755785400000|2025-08-21 14:10:00|1977.6|1971.6|1977.4|1971.4|1977.6|1971.6|1976.6|1970.6|6
1755785700000|2025-08-21 14:15:00|1977.6|1971.6|1977.6|1971.6|1978.4|1972.4|1977.1|1971.1|19
1755786000000|2025-08-21 14:20:00|1977.4|1971.4|1978.1|1972.1|1978.1|1972.1|1976.8|1970.8|16
1755786300000|2025-08-21 14:25:00|1978.4|1972.4|1977.9|1971.9|1978.4|1972.4|1977.1|1971.1|15
1755786600000|2025-08-21 14:30:00|1977.6|1971.6|1978.1|1972.1|1978.6|1972.6|1977.4|1971.4|25
1755786900000|2025-08-21 14:35:00|1977.9|1971.9|1978.1|1972.1|1978.6|1972.6|1977.6|1971.6|7
1755787200000|2025-08-21 14:40:00|1978.4|1972.4|1977.6|1971.6|1978.6|1972.6|1977.1|1971.1|11
1755787500000|2025-08-21 14:45:00|1977.4|1971.4|1977.4|1971.4|1977.9|1971.9|1977.1|1971.1|13
1755787800000|2025-08-21 14:50:00|1977.6|1971.6|1978.4|1972.4|1978.6|1972.6|1977.6|1971.6|10
1755788100000|2025-08-21 14:55:00|1978.1|1972.1|1978.9|1972.9|1979.1|1973.1|1978.1|1972.1|8
1755788400000|2025-08-21 15:00:00|1978.6|1972.6|1977.4|1971.4|1978.6|1972.6|1977.4|1971.4|10
1755788700000|2025-08-21 15:05:00|1977.1|1971.1|1976.4|1970.4|1977.1|1971.1|1976.4|1970.4|8
1755789000000|2025-08-21 15:10:00|1975.9|1969.9|1974.6|1968.6|1976.6|1970.6|1974.6|1968.6|40
1755789300000|2025-08-21 15:15:00|1974.4|1968.4|1972.9|1966.9|1974.4|1968.4|1972.9|1966.9|13
1755789600000|2025-08-21 15:20:00|1972.6|1966.6|1972.6|1966.6|1972.9|1966.9|1971.6|1965.6|23
1755789900000|2025-08-21 15:25:00|1973.1|1967.1|1973.1|1967.1|1973.1|1967.1|1972.6|1966.6|11
1755790200000|2025-08-21 15:30:00|1973.4|1967.4|1973.1|1967.1|1973.6|1967.6|1973.1|1967.1|10
1755790500000|2025-08-21 15:35:00|1972.9|1966.9|1973.1|1967.1|1973.6|1967.6|1972.6|1966.6|14
1755790800000|2025-08-21 15:40:00|1972.9|1966.9|1973.9|1967.9|1973.9|1967.9|1972.9|1966.9|5
1755791100000|2025-08-21 15:45:00|1973.6|1967.6|1972.4|1966.4|1973.6|1967.6|1972.4|1966.4|12
1755791400000|2025-08-21 15:50:00|1972.6|1966.6|1973.9|1967.9|1973.9|1967.9|1972.4|1966.4|10
1755791700000|2025-08-21 15:55:00|1973.6|1967.6|1972.6|1966.6|1973.6|1967.6|1971.6|1965.6|65
1755792000000|2025-08-21 16:00:00|1971.9|1965.9|1972.9|1966.9|1973.1|1967.1|1971.9|1965.9|17
1755792300000|2025-08-21 16:05:00|1973.1|1967.1|1974.9|1968.9|1974.9|1968.9|1973.1|1967.1|10
1755792600000|2025-08-21 16:10:00|1975.1|1969.1|1974.9|1968.9|1975.9|1969.9|1974.9|1968.9|21
1755792900000|2025-08-21 16:15:00|1974.6|1968.6|1974.4|1968.4|1974.9|1968.9|1974.4|1968.4|12
1755793200000|2025-08-21 16:20:00|1974.6|1968.6|1974.1|1968.1|1974.6|1968.6|1973.9|1967.9|21
1755793500000|2025-08-21 16:25:00|1974.4|1968.4|1974.1|1968.1|1974.4|1968.4|1974.1|1968.1|18
1755793800000|2025-08-21 16:30:00|1974.4|1968.4|1974.1|1968.1|1974.4|1968.4|1973.9|1967.9|4
1755794100000|2025-08-21 16:35:00|1973.9|1967.9|1974.4|1968.4|1974.6|1968.6|1973.9|1967.9|5
1755794400000|2025-08-21 16:40:00|1974.6|1968.6|1974.9|1968.9|1974.9|1968.9|1974.4|1968.4|8
1755795000000|2025-08-21 16:50:00|1975.1|1969.1|1974.9|1968.9|1975.1|1969.1|1974.9|1968.9|2
1755795300000|2025-08-21 16:55:00|1974.8|1968.8|1974.1|1968.1|1974.8|1968.8|1973.9|1967.9|28
1755795600000|2025-08-21 17:00:00|1974.3|1968.3|1974.3|1968.3|1974.5|1968.5|1974.3|1968.3|3
1755795900000|2025-08-21 17:05:00|1974.4|1968.4|1974.4|1968.4|1974.5|1968.5|1974.4|1968.4|3
1755796200000|2025-08-21 17:10:00|1974.6|1968.6|1974.5|1968.5|1974.6|1968.6|1974.5|1968.5|2
1755796500000|2025-08-21 17:15:00|1974.4|1968.4|1973.4|1967.4|1974.4|1968.4|1973.4|1967.4|2
1755796800000|2025-08-21 17:20:00|1973.3|1967.3|1973.3|1967.3|1973.3|1967.3|1973.3|1967.3|1
1755797100000|2025-08-21 17:25:00|1973|1967|1973.6|1967.6|1973.8|1967.8|1973|1967|12
1755797400000|2025-08-21 17:30:00|1973.8|1967.8|1974.1|1968.1|1974.3|1968.3|1973.5|1967.5|10
1755797700000|2025-08-21 17:35:00|1974.4|1968.4|1974|1968|1974.5|1968.5|1973.6|1967.6|16
1755798000000|2025-08-21 17:40:00|1974.3|1968.3|1974|1968|1974.3|1968.3|1973.8|1967.8|6
1755798300000|2025-08-21 17:45:00|1973.9|1967.9|1974|1968|1974|1968|1973.9|1967.9|4
1755798900000|2025-08-21 17:55:00|1974.5|1968.5|1980.3|1961.5|1981|1968.6|1974.5|1961.5|4
1755820800000|2025-08-22 00:00:00|1977.1|1971.1|1976.8|1970.8|1977.1|1971.1|1976.8|1970.8|3
1755821100000|2025-08-22 00:05:00|1977|1971|1976.4|1970.4|1977|1971|1976|1970|5
1755821400000|2025-08-22 00:10:00|1976.3|1970.3|1976.3|1970.3|1976.6|1970.6|1975.6|1969.6|13
1755821700000|2025-08-22 00:15:00|1976.1|1970.1|1976.1|1970.1|1976.1|1970.1|1976.1|1970.1|1
1755822000000|2025-08-22 00:20:00|1976.3|1970.3|1976.8|1970.8|1976.8|1970.8|1976.3|1970.3|5
1755822600000|2025-08-22 00:30:00|1976.6|1970.6|1976.6|1970.6|1976.6|1970.6|1976.6|1970.6|1
1755822900000|2025-08-22 00:35:00|1976.8|1970.8|1976.8|1970.8|1976.8|1970.8|1976.8|1970.8|1
1755823500000|2025-08-22 00:45:00|1976.9|1970.9|1976.9|1970.9|1976.9|1970.9|1976.9|1970.9|1
1755823800000|2025-08-22 00:50:00|1976.8|1970.8|1976.8|1970.8|1976.8|1970.8|1976.8|1970.8|1
1755824100000|2025-08-22 00:55:00|1976.6|1970.6|1976.5|1970.5|1976.8|1970.8|1976.5|1970.5|5
1755824400000|2025-08-22 01:00:00|1976.3|1970.3|1975.5|1969.5|1976.4|1970.4|1975|1969|43
1755824700000|2025-08-22 01:05:00|1975.8|1969.8|1975.3|1969.3|1976.3|1970.3|1975.3|1969.3|21
1755825000000|2025-08-22 01:10:00|1975|1969|1975.5|1969.5|1975.5|1969.5|1974.8|1968.8|14
1755825300000|2025-08-22 01:15:00|1975.3|1969.3|1975|1969|1975.3|1969.3|1974.9|1968.9|6
1755825600000|2025-08-22 01:20:00|1974.8|1968.8|1974|1968|1974.9|1968.9|1974|1968|13
1755825900000|2025-08-22 01:25:00|1974.1|1968.1|1974.5|1968.5|1974.5|1968.5|1973.8|1967.8|12
1755826200000|2025-08-22 01:30:00|1974.8|1968.8|1974.8|1968.8|1974.8|1968.8|1974.1|1968.1|13
1755826500000|2025-08-22 01:35:00|1974.5|1968.5|1974.5|1968.5|1974.5|1968.5|1974.3|1968.3|5
1755826800000|2025-08-22 01:40:00|1974.3|1968.3|1973.6|1967.6|1974.3|1968.3|1973.6|1967.6|5
1755827100000|2025-08-22 01:45:00|1973.9|1967.9|1973.3|1967.3|1973.9|1967.9|1973|1967|13
1755827400000|2025-08-22 01:50:00|1973.4|1967.4|1973|1967|1973.4|1967.4|1973|1967|5
1755827700000|2025-08-22 01:55:00|1972.8|1966.8|1972.6|1966.6|1974.4|1968.4|1972.5|1966.5|21
1755828000000|2025-08-22 02:00:00|1972.5|1966.5|1973.5|1967.5|1973.8|1967.8|1972.5|1966.5|13
1755828600000|2025-08-22 02:10:00|1973.6|1967.6|1973.5|1967.5|1973.8|1967.8|1973.5|1967.5|5
1755828900000|2025-08-22 02:15:00|1973.8|1967.8|1974.4|1968.4|1974.4|1968.4|1973.8|1967.8|7
1755829200000|2025-08-22 02:20:00|1974.3|1968.3|1974|1968|1974.3|1968.3|1974|1968|3
1755829500000|2025-08-22 02:25:00|1974.1|1968.1|1974.1|1968.1|1974.1|1968.1|1974|1968|3
1755829800000|2025-08-22 02:30:00|1974.3|1968.3|1974.5|1968.5|1975|1969|1973.3|1967.3|26
1755830100000|2025-08-22 02:35:00|1974.3|1968.3|1974.5|1968.5|1974.9|1968.9|1974.3|1968.3|19
1755830400000|2025-08-22 02:40:00|1974.8|1968.8|1974.8|1968.8|1974.8|1968.8|1974.8|1968.8|1
1755830700000|2025-08-22 02:45:00|1974.5|1968.5|1973.8|1967.8|1974.6|1968.6|1973.5|1967.5|18
1755831000000|2025-08-22 02:50:00|1973.5|1967.5|1974|1968|1974|1968|1973.5|1967.5|14
1755831300000|2025-08-22 02:55:00|1973.9|1967.9|1974.4|1968.4|1974.4|1968.4|1973.8|1967.8|14
1755831600000|2025-08-22 03:00:00|1974.3|1968.3|1973.4|1967.4|1974.4|1968.4|1973.3|1967.3|11
1755831900000|2025-08-22 03:05:00|1973.3|1967.3|1974.5|1968.5|1974.5|1968.5|1973.3|1967.3|10
1755832200000|2025-08-22 03:10:00|1974.3|1968.3|1974|1968|1974.3|1968.3|1974|1968|2
1755832500000|2025-08-22 03:15:00|1974.3|1968.3|1973.9|1967.9|1974.3|1968.3|1973.9|1967.9|12
1755832800000|2025-08-22 03:20:00|1973.8|1967.8|1973.5|1967.5|1973.8|1967.8|1973.3|1967.3|12
1755833100000|2025-08-22 03:25:00|1973.3|1967.3|1973.8|1967.8|1974|1968|1972.9|1966.9|22
1755833400000|2025-08-22 03:30:00|1974|1968|1974|1968|1974.3|1968.3|1974|1968|3
1755834000000|2025-08-22 03:40:00|1973.9|1967.9|1974.3|1968.3|1974.3|1968.3|1973.9|1967.9|3
1755834600000|2025-08-22 03:50:00|1974|1968|1974.5|1968.5|1974.5|1968.5|1974|1968|3
1755835500000|2025-08-22 04:05:00|1974.8|1968.8|1974.8|1968.8|1974.8|1968.8|1974.8|1968.8|1
1755837000000|2025-08-22 04:30:00|1974.5|1968.5|1974.3|1968.3|1974.6|1968.6|1974|1968|7
1755837900000|2025-08-22 04:45:00|1974.4|1968.4|1974.3|1968.3|1974.4|1968.4|1974.3|1968.3|2
1755838200000|2025-08-22 04:50:00|1974.4|1968.4|1974.5|1968.5|1974.5|1968.5|1974.4|1968.4|2
1755838800000|2025-08-22 05:00:00|1974.8|1968.8|1975.3|1969.3|1975.3|1969.3|1974.8|1968.8|4
1755839100000|2025-08-22 05:05:00|1975.5|1969.5|1975.3|1969.3|1975.5|1969.5|1975.3|1969.3|2
1755839400000|2025-08-22 05:10:00|1975|1969|1974.5|1968.5|1975|1969|1974.5|1968.5|3
1755840000000|2025-08-22 05:20:00|1974.3|1968.3|1973.8|1967.8|1974.3|1968.3|1973.8|1967.8|3
1755840300000|2025-08-22 05:25:00|1974|1968|1974.5|1968.5|1974.5|1968.5|1974|1968|4
1755840600000|2025-08-22 05:30:00|1974.3|1968.3|1974.3|1968.3|1974.4|1968.4|1973.3|1967.3|15
1755840900000|2025-08-22 05:35:00|1974.4|1968.4|1974|1968|1974.4|1968.4|1974|1968|3
1755841200000|2025-08-22 05:40:00|1973.8|1967.8|1974.3|1968.3|1974.3|1968.3|1973.8|1967.8|3
1755841500000|2025-08-22 05:45:00|1974.5|1968.5|1974.5|1968.5|1974.8|1968.8|1974.3|1968.3|17
1755841800000|2025-08-22 05:50:00|1974.4|1968.4|1974.3|1968.3|1974.5|1968.5|1974.3|1968.3|4
1755842100000|2025-08-22 05:55:00|1974.5|1968.5|1974.8|1968.8|1974.8|1968.8|1974.4|1968.4|12
1755842400000|2025-08-22 06:00:00|1974.5|1968.5|1974.8|1968.8|1974.8|1968.8|1974.5|1968.5|2
1755842700000|2025-08-22 06:05:00|1975|1969|1975|1969|1975.9|1969.9|1975|1969|18
1755843000000|2025-08-22 06:10:00|1975.3|1969.3|1975.6|1969.6|1975.6|1969.6|1975.3|1969.3|3
1755843300000|2025-08-22 06:15:00|1975.9|1969.9|1976|1970|1976|1970|1975.8|1969.8|10
1755843600000|2025-08-22 06:20:00|1975.9|1969.9|1976.5|1970.5|1976.9|1970.9|1975.8|1969.8|37
1755843900000|2025-08-22 06:25:00|1976.3|1970.3|1976.5|1970.5|1976.5|1970.5|1976.3|1970.3|10
1755844200000|2025-08-22 06:30:00|1976.8|1970.8|1975.8|1969.8|1976.8|1970.8|1975.8|1969.8|15
1755844500000|2025-08-22 06:35:00|1976.4|1970.4|1976.4|1970.4|1977.4|1971.4|1975.9|1969.9|27
1755844800000|2025-08-22 06:40:00|1976.3|1970.3|1976.5|1970.5|1976.5|1970.5|1976.1|1970.1|8
1755845100000|2025-08-22 06:45:00|1976.4|1970.4|1976.8|1970.8|1976.8|1970.8|1976.4|1970.4|5
1755845400000|2025-08-22 06:50:00|1977|1971|1977.3|1971.3|1977.5|1971.5|1977|1971|16
1755845700000|2025-08-22 06:55:00|1977.5|1971.5|1977|1971|1977.8|1971.8|1976.8|1970.8|20
1755846000000|2025-08-22 07:00:00|1977.6|1971.6|1977.8|1971.8|1979.8|1973.8|1977.5|1971.5|41
1755846300000|2025-08-22 07:05:00|1977.9|1971.9|1978.4|1972.4|1979.8|1973.8|1977.6|1971.6|26
1755846600000|2025-08-22 07:10:00|1978.1|1972.1|1977.4|1971.4|1978.1|1972.1|1976.4|1970.4|25
1755846900000|2025-08-22 07:15:00|1977.1|1971.1|1976.4|1970.4|1977.1|1971.1|1975.4|1969.4|25
1755847200000|2025-08-22 07:20:00|1976.1|1970.1|1977.5|1971.5|1977.8|1971.8|1975.4|1969.4|41
1755847500000|2025-08-22 07:25:00|1977.8|1971.8|1981|1975|1981.3|1975.3|1977.8|1971.8|40
1755847800000|2025-08-22 07:30:00|1980.6|1974.6|1980.4|1974.4|1980.6|1974.6|1979.3|1973.3|16
1755848100000|2025-08-22 07:35:00|1980.6|1974.6|1979.1|1973.1|1980.6|1974.6|1978.6|1972.6|21
1755848400000|2025-08-22 07:40:00|1979.4|1973.4|1979.6|1973.6|1980.1|1974.1|1978.9|1972.9|17
1755848700000|2025-08-22 07:45:00|1979.9|1973.9|1979.6|1973.6|1980.1|1974.1|1979.6|1973.6|6
1755849000000|2025-08-22 07:50:00|1979.9|1973.9|1980.6|1974.6|1981.1|1975.1|1979.9|1973.9|7
1755849300000|2025-08-22 07:55:00|1980.9|1974.9|1979.9|1973.9|1980.9|1974.9|1979.6|1973.6|15
1755849600000|2025-08-22 08:00:00|1980.4|1974.4|1983.6|1977.6|1986.9|1980.9|1980.4|1974.4|74
1755849900000|2025-08-22 08:05:00|1983.9|1977.9|1987|1981|1988.3|1982.3|1983.1|1977.1|66
1755850200000|2025-08-22 08:10:00|1986.9|1980.9|1986.1|1980.1|1987.1|1981.1|1986.1|1980.1|13
1755850500000|2025-08-22 08:15:00|1985.9|1979.9|1988.6|1982.6|1988.9|1982.9|1985.9|1979.9|40
1755850800000|2025-08-22 08:20:00|1989.4|1983.4|1985.6|1979.6|1990.4|1984.4|1984.6|1978.6|48
1755851100000|2025-08-22 08:25:00|1985.4|1979.4|1983.6|1977.6|1985.9|1979.9|1983.4|1977.4|26
1755851400000|2025-08-22 08:30:00|1983.4|1977.4|1982.6|1976.6|1984|1978|1982.1|1976.1|37
1755851700000|2025-08-22 08:35:00|1982.9|1976.9|1982.4|1976.4|1983.1|1977.1|1981.9|1975.9|20
1755852000000|2025-08-22 08:40:00|1982.1|1976.1|1983.1|1977.1|1983.4|1977.4|1982.1|1976.1|20
1755852300000|2025-08-22 08:45:00|1982.9|1976.9|1983.4|1977.4|1983.4|1977.4|1982.6|1976.6|10
1755852600000|2025-08-22 08:50:00|1983.6|1977.6|1983.1|1977.1|1983.9|1977.9|1983.1|1977.1|5
1755852900000|2025-08-22 08:55:00|1982.9|1976.9|1982.6|1976.6|1983.1|1977.1|1982.6|1976.6|6
1755853200000|2025-08-22 09:00:00|1982.9|1976.9|1982.6|1976.6|1982.9|1976.9|1982.6|1976.6|4
1755853500000|2025-08-22 09:05:00|1983.1|1977.1|1984.6|1978.6|1984.6|1978.6|1983.1|1977.1|7
1755853800000|2025-08-22 09:10:00|1984.4|1978.4|1983.9|1977.9|1984.6|1978.6|1983.6|1977.6|7
1755854100000|2025-08-22 09:15:00|1984.1|1978.1|1984.4|1978.4|1984.6|1978.6|1983.9|1977.9|8
1755854400000|2025-08-22 09:20:00|1984.6|1978.6|1984.9|1978.9|1985.1|1979.1|1984.6|1978.6|6
1755854700000|2025-08-22 09:25:00|1984.6|1978.6|1984.6|1978.6|1984.9|1978.9|1984.1|1978.1|8
1755855000000|2025-08-22 09:30:00|1984.4|1978.4|1983.6|1977.6|1984.4|1978.4|1983.6|1977.6|7
1755855300000|2025-08-22 09:35:00|1983.4|1977.4|1983.6|1977.6|1983.9|1977.9|1983.4|1977.4|4
1755855900000|2025-08-22 09:45:00|1983.9|1977.9|1983.9|1977.9|1983.9|1977.9|1983.9|1977.9|1
1755856200000|2025-08-22 09:50:00|1983.6|1977.6|1983.6|1977.6|1983.6|1977.6|1983.6|1977.6|1
1755856500000|2025-08-22 09:55:00|1983.9|1977.9|1984.1|1978.1|1984.4|1978.4|1983.6|1977.6|6
1755856800000|2025-08-22 10:00:00|1984.4|1978.4|1984.6|1978.6|1984.6|1978.6|1984.4|1978.4|4
1755857100000|2025-08-22 10:05:00|1984.9|1978.9|1985.4|1979.4|1985.4|1979.4|1984.9|1978.9|9
1755857400000|2025-08-22 10:10:00|1985.1|1979.1|1984.9|1978.9|1985.1|1979.1|1984.9|1978.9|4
1755857700000|2025-08-22 10:15:00|1984.6|1978.6|1983.9|1977.9|1984.6|1978.6|1983.9|1977.9|6
1755858000000|2025-08-22 10:20:00|1984.1|1978.1|1984.1|1978.1|1984.4|1978.4|1984.1|1978.1|3
1755858300000|2025-08-22 10:25:00|1984.4|1978.4|1985.4|1979.4|1985.4|1979.4|1984.4|1978.4|4
1755858600000|2025-08-22 10:30:00|1985.1|1979.1|1985.4|1979.4|1985.4|1979.4|1985.1|1979.1|2
1755858900000|2025-08-22 10:35:00|1985.1|1979.1|1984.9|1978.9|1985.1|1979.1|1984.9|1978.9|2
1755859200000|2025-08-22 10:40:00|1984.6|1978.6|1985.1|1979.1|1985.4|1979.4|1984.6|1978.6|5
1755859500000|2025-08-22 10:45:00|1984.9|1978.9|1984.9|1978.9|1984.9|1978.9|1984.6|1978.6|3
1755859800000|2025-08-22 10:50:00|1985.1|1979.1|1984.6|1978.6|1985.1|1979.1|1984.6|1978.6|3
1755860100000|2025-08-22 10:55:00|1984.9|1978.9|1984.9|1978.9|1984.9|1978.9|1984.9|1978.9|1
1755860400000|2025-08-22 11:00:00|1985.1|1979.1|1986.6|1980.6|1987.1|1981.1|1984.9|1978.9|11
1755860700000|2025-08-22 11:05:00|1986.4|1980.4|1986.4|1980.4|1986.6|1980.6|1986.4|1980.4|3
1755861000000|2025-08-22 11:10:00|1986.1|1980.1|1986.9|1980.9|1987.4|1981.4|1985.9|1979.9|10
1755861300000|2025-08-22 11:15:00|1987.1|1981.1|1986.9|1980.9|1987.1|1981.1|1986.6|1980.6|6
1755861600000|2025-08-22 11:20:00|1986.6|1980.6|1985.9|1979.9|1986.6|1980.6|1985.6|1979.6|5
1755861900000|2025-08-22 11:25:00|1985.6|1979.6|1984.9|1978.9|1985.9|1979.9|1984.9|1978.9|6
1755862200000|2025-08-22 11:30:00|1985.1|1979.1|1986.9|1980.9|1986.9|1980.9|1984.9|1978.9|15
1755862500000|2025-08-22 11:35:00|1987.1|1981.1|1986.6|1980.6|1988.1|1982.1|1985.9|1979.9|25
1755862800000|2025-08-22 11:40:00|1986.4|1980.4|1986.6|1980.6|1986.6|1980.6|1985.4|1979.4|9
1755863100000|2025-08-22 11:45:00|1986.4|1980.4|1986.6|1980.6|1987.8|1981.8|1985.9|1979.9|13
1755863400000|2025-08-22 11:50:00|1987.4|1981.4|1987.9|1981.9|1988.3|1982.3|1987.4|1981.4|23
1755863700000|2025-08-22 11:55:00|1987.6|1981.6|1987.6|1981.6|1987.9|1981.9|1987.1|1981.1|12
1755864000000|2025-08-22 12:00:00|1987.9|1981.9|1984.9|1978.9|1987.9|1981.9|1984.4|1978.4|30
1755864300000|2025-08-22 12:05:00|1984.6|1978.6|1985.1|1979.1|1985.1|1979.1|1983.4|1977.4|18
1755864600000|2025-08-22 12:10:00|1984.9|1978.9|1984.4|1978.4|1985.1|1979.1|1983.9|1977.9|21
1755864900000|2025-08-22 12:15:00|1984.6|1978.6|1985.9|1979.9|1986.1|1980.1|1984.6|1978.6|7
1755865200000|2025-08-22 12:20:00|1985.6|1979.6|1985.1|1979.1|1986.6|1980.6|1984.6|1978.6|18
1755865500000|2025-08-22 12:25:00|1984.9|1978.9|1985.4|1979.4|1985.6|1979.6|1984.4|1978.4|16
1755865800000|2025-08-22 12:30:00|1985.1|1979.1|1985.6|1979.6|1985.9|1979.9|1984.6|1978.6|10
1755866100000|2025-08-22 12:35:00|1985.4|1979.4|1985.4|1979.4|1985.4|1979.4|1984.6|1978.6|6
1755866400000|2025-08-22 12:40:00|1985.1|1979.1|1984.4|1978.4|1985.1|1979.1|1984.4|1978.4|4
1755866700000|2025-08-22 12:45:00|1984.6|1978.6|1985.4|1979.4|1985.9|1979.9|1984.6|1978.6|10
1755867000000|2025-08-22 12:50:00|1985.1|1979.1|1985.1|1979.1|1985.1|1979.1|1984.6|1978.6|5
1755867300000|2025-08-22 12:55:00|1984.6|1978.6|1983.4|1977.4|1985.6|1979.6|1983.1|1977.1|22
1755867600000|2025-08-22 13:00:00|1983.6|1977.6|1983.6|1977.6|1983.9|1977.9|1982.6|1976.6|62
1755867900000|2025-08-22 13:05:00|1983.4|1977.4|1984.6|1978.6|1985.4|1979.4|1983.1|1977.1|24
1755868200000|2025-08-22 13:10:00|1984.9|1978.9|1984.4|1978.4|1984.9|1978.9|1984.1|1978.1|15
1755868500000|2025-08-22 13:15:00|1984.1|1978.1|1985.6|1979.6|1985.9|1979.9|1983.9|1977.9|18
1755868800000|2025-08-22 13:20:00|1985.4|1979.4|1984.1|1978.1|1985.6|1979.6|1983.6|1977.6|27
1755869100000|2025-08-22 13:25:00|1984.4|1978.4|1984.6|1978.6|1985.1|1979.1|1983.9|1977.9|22
1755869400000|2025-08-22 13:30:00|1984.9|1978.9|1982.9|1976.9|1984.9|1978.9|1982.9|1976.9|23
1755869700000|2025-08-22 13:35:00|1983.1|1977.1|1983.4|1977.4|1983.9|1977.9|1982.6|1976.6|15
1755870000000|2025-08-22 13:40:00|1983.6|1977.6|1984.9|1978.9|1985.4|1979.4|1983.6|1977.6|15
1755870300000|2025-08-22 13:45:00|1985.1|1979.1|1983.9|1977.9|1985.1|1979.1|1983.6|1977.6|16
1755870600000|2025-08-22 13:50:00|1983.6|1977.6|1984.4|1978.4|1984.4|1978.4|1983.4|1977.4|10
1755870900000|2025-08-22 13:55:00|1984.1|1978.1|1984.1|1978.1|1984.4|1978.4|1983.6|1977.6|9
1755871200000|2025-08-22 14:00:00|1984.4|1978.4|1989.4|1983.4|1991.3|1985.3|1984.4|1978.4|93
1755871500000|2025-08-22 14:05:00|1989.3|1983.3|1992|1986|1992.3|1986.3|1989|1983|64
1755871800000|2025-08-22 14:10:00|1992.3|1986.3|1992.1|1986.1|1993.1|1987.1|1990.8|1984.8|90
1755872100000|2025-08-22 14:15:00|1992.4|1986.4|1992.4|1986.4|1993.6|1987.6|1991.4|1985.4|45
1755872400000|2025-08-22 14:20:00|1992.6|1986.6|1993.6|1987.6|1993.8|1987.8|1991.4|1985.4|58
1755872700000|2025-08-22 14:25:00|1993.9|1987.9|1991.9|1985.9|1993.9|1987.9|1991.6|1985.6|29
1755873000000|2025-08-22 14:30:00|1992.1|1986.1|1993.9|1987.9|1994.4|1988.4|1992.1|1986.1|43
1755873300000|2025-08-22 14:35:00|1993.6|1987.6|1992.4|1986.4|1993.6|1987.6|1990.9|1984.9|35
1755873600000|2025-08-22 14:40:00|1992.6|1986.6|1992.4|1986.4|1992.9|1986.9|1991.6|1985.6|43
1755873900000|2025-08-22 14:45:00|1992.6|1986.6|1993.6|1987.6|1994.1|1988.1|1992.4|1986.4|25
1755874200000|2025-08-22 14:50:00|1993.9|1987.9|1993.1|1987.1|1994.4|1988.4|1992.9|1986.9|18
1755874500000|2025-08-22 14:55:00|1993.4|1987.4|1997.1|1991.1|1997.4|1991.4|1993.1|1987.1|44
1755874800000|2025-08-22 15:00:00|1996.9|1990.9|1996.9|1990.9|1997.1|1991.1|1995.6|1989.6|20
1755875100000|2025-08-22 15:05:00|1997.1|1991.1|1997.9|1991.9|1998.1|1992.1|1997.1|1991.1|13
1755875400000|2025-08-22 15:10:00|1998.1|1992.1|1999.9|1993.9|1999.9|1993.9|1997.9|1991.9|18
1755875700000|2025-08-22 15:15:00|1999.6|1993.6|1999.6|1993.6|2000.1|1994.1|1998.6|1992.6|32
1755876000000|2025-08-22 15:20:00|1999.4|1993.4|2000.6|1994.6|2000.6|1994.6|1999.4|1993.4|13
1755876300000|2025-08-22 15:25:00|2000.4|1994.4|1998.6|1992.6|2000.6|1994.6|1998.6|1992.6|12
1755876600000|2025-08-22 15:30:00|1998.9|1992.9|1999.1|1993.1|2000.4|1994.4|1998.9|1992.9|25
1755876900000|2025-08-22 15:35:00|1999.6|1993.6|1996.9|1990.9|1999.6|1993.6|1996.9|1990.9|40
1755877200000|2025-08-22 15:40:00|1996.6|1990.6|1996.9|1990.9|1997.1|1991.1|1996.6|1990.6|14
1755877500000|2025-08-22 15:45:00|1997.1|1991.1|1997.9|1991.9|1998.4|1992.4|1996.9|1990.9|20
1755877800000|2025-08-22 15:50:00|1998.1|1992.1|1997.9|1991.9|1998.1|1992.1|1996.6|1990.6|25
1755878100000|2025-08-22 15:55:00|1997.6|1991.6|1997.6|1991.6|1999.4|1993.4|1996.8|1990.8|65
1755878400000|2025-08-22 16:00:00|1997.4|1991.4|1998.4|1992.4|1998.9|1992.9|1997.4|1991.4|10
1755878700000|2025-08-22 16:05:00|1998.6|1992.6|1997.4|1991.4|1998.6|1992.6|1997.4|1991.4|13
1755879000000|2025-08-22 16:10:00|1997.1|1991.1|1997.9|1991.9|1998.6|1992.6|1996.6|1990.6|13
1755879300000|2025-08-22 16:15:00|1997.4|1991.4|1995.9|1989.9|1997.4|1991.4|1994.9|1988.9|20
1755879600000|2025-08-22 16:20:00|1996.6|1990.6|1997.1|1991.1|1997.1|1991.1|1995.4|1989.4|15
1755879900000|2025-08-22 16:25:00|1996.6|1990.6|1994.4|1988.4|1997.1|1991.1|1994.4|1988.4|25
1755880200000|2025-08-22 16:30:00|1994.6|1988.6|1993.6|1987.6|1994.9|1988.9|1993.6|1987.6|10
1755880500000|2025-08-22 16:35:00|1993.9|1987.9|1993.4|1987.4|1994.9|1988.9|1993.4|1987.4|21
1755880800000|2025-08-22 16:40:00|1993.1|1987.1|1993.9|1987.9|1993.9|1987.9|1993.1|1987.1|9
1755881100000|2025-08-22 16:45:00|1994.1|1988.1|1995.1|1989.1|1995.1|1989.1|1993.9|1987.9|25
1755881400000|2025-08-22 16:50:00|1994.9|1988.9|1994.9|1988.9|1994.9|1988.9|1994.9|1988.9|1
1755881700000|2025-08-22 16:55:00|1995|1989|1994.6|1988.6|1995.4|1989.4|1993.6|1987.6|34
1755882000000|2025-08-22 17:00:00|1994.5|1988.5|1995|1989|1995|1989|1994.5|1988.5|3
1755882300000|2025-08-22 17:05:00|1994.6|1988.6|1993.6|1987.6|1994.6|1988.6|1993.6|1987.6|5
1755882600000|2025-08-22 17:10:00|1993.8|1987.8|1994|1988|1994.3|1988.3|1993.8|1987.8|3
1755882900000|2025-08-22 17:15:00|1993.8|1987.8|1994|1988|1994|1988|1993.4|1987.4|7
1755883200000|2025-08-22 17:20:00|1994.3|1988.3|1994|1988|1994.5|1988.5|1993.4|1987.4|14
1755883500000|2025-08-22 17:25:00|1994.3|1988.3|1994.3|1988.3|1994.5|1988.5|1994.3|1988.3|15
1755883800000|2025-08-22 17:30:00|1994.5|1988.5|1994.3|1988.3|1994.5|1988.5|1994.3|1988.3|4
1755884100000|2025-08-22 17:35:00|1994.5|1988.5|1994|1988|1994.5|1988.5|1993.9|1987.9|10
1755884400000|2025-08-22 17:40:00|1993.8|1987.8|1993.4|1987.4|1993.8|1987.8|1990.8|1984.8|31
1755884700000|2025-08-22 17:45:00|1993.5|1987.5|1993|1987|1993.5|1987.5|1993|1987|8
1755885000000|2025-08-22 17:50:00|1993.3|1987.3|1993.9|1987.9|1993.9|1987.9|1993.3|1987.3|3
1755885300000|2025-08-22 17:55:00|2000.3|1981.5|2000.3|1981.5|2000.3|1981.5|2000.3|1981.5|1
1756166400000|2025-08-26 00:00:00|1994.4|1988.4|1994.6|1988.6|1994.6|1988.6|1994.1|1988.1|15
1756166700000|2025-08-26 00:05:00|1995|1989|1995.5|1989.5|1996.4|1990.4|1995|1989|11
1756167000000|2025-08-26 00:10:00|1995.4|1989.4|1995.5|1989.5|1995.6|1989.6|1995.4|1989.4|4
1756167300000|2025-08-26 00:15:00|1995.6|1989.6|1995.3|1989.3|1995.6|1989.6|1995.3|1989.3|3
1756167600000|2025-08-26 00:20:00|1995|1989|1995.5|1989.5|1995.5|1989.5|1994.8|1988.8|5
1756167900000|2025-08-26 00:25:00|1995.8|1989.8|1995.5|1989.5|1995.8|1989.8|1995.5|1989.5|2
1756168200000|2025-08-26 00:30:00|1995.8|1989.8|1996.5|1990.5|1996.5|1990.5|1995|1989|11
1756168500000|2025-08-26 00:35:00|1996.9|1990.9|1996.8|1990.8|1996.9|1990.9|1996.8|1990.8|2
1756168800000|2025-08-26 00:40:00|1996.6|1990.6|1996.8|1990.8|1996.8|1990.8|1996.6|1990.6|2
1756169100000|2025-08-26 00:45:00|1996.9|1990.9|1998.4|1992.4|1998.4|1992.4|1996.9|1990.9|13
1756169700000|2025-08-26 00:55:00|1998|1992|1997.8|1991.8|1998|1992|1997.8|1991.8|6
1756170000000|2025-08-26 01:00:00|1998|1992|1999.6|1993.6|1999.8|1993.8|1998|1992|41
1756170300000|2025-08-26 01:05:00|1999.8|1993.8|2000.4|1994.4|2000.5|1994.5|1999.3|1993.3|27
1756170600000|2025-08-26 01:10:00|2000.6|1994.6|2000.8|1994.8|2000.8|1994.8|2000.3|1994.3|10
1756170900000|2025-08-26 01:15:00|2001|1995|2001.5|1995.5|2001.5|1995.5|2001|1995|3
1756171200000|2025-08-26 01:20:00|2001.3|1995.3|2001|1995|2001.4|1995.4|2000.8|1994.8|6
1756171500000|2025-08-26 01:25:00|2001.1|1995.1|2001|1995|2001.3|1995.3|2000.9|1994.9|5
1756171800000|2025-08-26 01:30:00|2000.8|1994.8|2001.1|1995.1|2001.1|1995.1|2000.8|1994.8|11
1756172100000|2025-08-26 01:35:00|2001.3|1995.3|2001|1995|2001.3|1995.3|2001|1995|2
1756172400000|2025-08-26 01:40:00|2001.1|1995.1|2000.5|1994.5|2001.1|1995.1|1999.4|1993.4|14
1756172700000|2025-08-26 01:45:00|2000.3|1994.3|2000.8|1994.8|2001.1|1995.1|2000.3|1994.3|14
1756173000000|2025-08-26 01:50:00|2000.4|1994.4|2000.8|1994.8|2000.8|1994.8|2000.4|1994.4|3
1756173300000|2025-08-26 01:55:00|2001|1995|2003.4|1997.4|2003.4|1997.4|2000.3|1994.3|28
1756173600000|2025-08-26 02:00:00|2003.6|1997.6|2003.9|1997.9|2004.4|1998.4|2002.8|1996.8|14
1756173900000|2025-08-26 02:05:00|2004|1998|2004.8|1998.8|2004.8|1998.8|2003.9|1997.9|12
1756174200000|2025-08-26 02:10:00|2004.6|1998.6|2004.8|1998.8|2005.3|1999.3|2004.6|1998.6|13
1756174500000|2025-08-26 02:15:00|2005|1999|2005|1999|2005.3|1999.3|2005|1999|3
1756174800000|2025-08-26 02:20:00|2005.3|1999.3|2005|1999|2005.5|1999.5|2004.8|1998.8|7
1756175100000|2025-08-26 02:25:00|2005.3|1999.3|2004.8|1998.8|2005.5|1999.5|2004.8|1998.8|9
1756175400000|2025-08-26 02:30:00|2004.5|1998.5|2004.1|1998.1|2004.5|1998.5|2004|1998|7
1756175700000|2025-08-26 02:35:00|2004|1998|2004.5|1998.5|2004.5|1998.5|2003.5|1997.5|16
1756176000000|2025-08-26 02:40:00|2004.4|1998.4|2004.6|1998.6|2004.6|1998.6|2004|1998|8
1756176300000|2025-08-26 02:45:00|2004.5|1998.5|2004.4|1998.4|2004.5|1998.5|2004.3|1998.3|47
1756176900000|2025-08-26 02:55:00|2004.1|1998.1|2004.8|1998.8|2004.8|1998.8|2004.1|1998.1|5
1756177200000|2025-08-26 03:00:00|2004.9|1998.9|2006|2000|2006.8|2000.8|2004.9|1998.9|74
1756177500000|2025-08-26 03:05:00|2005.8|1999.8|2005.9|1999.9|2006.1|2000.1|2005|1999|13
1756177800000|2025-08-26 03:10:00|2006.1|2000.1|2006.8|2000.8|2006.8|2000.8|2006|2000|10
1756178100000|2025-08-26 03:15:00|2007.1|2001.1|2006.6|2000.6|2007.1|2001.1|2006.6|2000.6|15
1756178400000|2025-08-26 03:20:00|2006.8|2000.8|2007|2001|2007|2001|2006.8|2000.8|2
1756178700000|2025-08-26 03:25:00|2006.8|2000.8|2006|2000|2006.8|2000.8|2006|2000|9
1756179000000|2025-08-26 03:30:00|2005.8|1999.8|2004.8|1998.8|2005.8|1999.8|2004.8|1998.8|10
1756179300000|2025-08-26 03:35:00|2004.9|1998.9|2004.8|1998.8|2004.9|1998.9|2004.8|1998.8|2
1756179600000|2025-08-26 03:40:00|2004.6|1998.6|2004.5|1998.5|2004.6|1998.6|2004.5|1998.5|2
1756180200000|2025-08-26 03:50:00|2004.4|1998.4|2003.9|1997.9|2004.4|1998.4|2003.9|1997.9|4
1756180500000|2025-08-26 03:55:00|2003.6|1997.6|2004.1|1998.1|2004.1|1998.1|2003.1|1997.1|8
1756180800000|2025-08-26 04:00:00|2002.4|1996.4|2003.3|1997.3|2003.4|1997.4|2002.4|1996.4|5
1756181100000|2025-08-26 04:05:00|2003.1|1997.1|2002.5|1996.5|2003.3|1997.3|2002.5|1996.5|5
1756181400000|2025-08-26 04:10:00|2002.8|1996.8|2002.8|1996.8|2002.8|1996.8|2002.8|1996.8|1
1756182300000|2025-08-26 04:25:00|2003|1997|2003|1997|2003.1|1997.1|2003|1997|3
1756183200000|2025-08-26 04:40:00|2003.3|1997.3|2002.5|1996.5|2003.6|1997.6|2002.5|1996.5|9
1756183500000|2025-08-26 04:45:00|2002.6|1996.6|2003|1997|2003|1997|2002.5|1996.5|20
1756183800000|2025-08-26 04:50:00|2002.8|1996.8|2002.8|1996.8|2002.8|1996.8|2002.8|1996.8|1
1756184100000|2025-08-26 04:55:00|2002.5|1996.5|2002.6|1996.6|2002.6|1996.6|2001.5|1995.5|11
1756184400000|2025-08-26 05:00:00|2002.9|1996.9|2002.4|1996.4|2003|1997|2002.4|1996.4|6
1756184700000|2025-08-26 05:05:00|2002.3|1996.3|2002.1|1996.1|2002.4|1996.4|2002.1|1996.1|8
1756185000000|2025-08-26 05:10:00|2001.8|1995.8|2002.8|1996.8|2002.8|1996.8|2001.8|1995.8|10
1756185300000|2025-08-26 05:15:00|2002.3|1996.3|2000.5|1994.5|2002.3|1996.3|1999.8|1993.8|16
1756185600000|2025-08-26 05:20:00|2000.8|1994.8|2000.3|1994.3|2000.8|1994.8|1999.8|1993.8|4
1756185900000|2025-08-26 05:25:00|2000.6|1994.6|2001.4|1995.4|2001.4|1995.4|2000.6|1994.6|4
1756186200000|2025-08-26 05:30:00|2001.5|1995.5|2004.6|1998.6|2005.4|1999.4|2001.5|1995.5|27
1756186500000|2025-08-26 05:35:00|2004.4|1998.4|2004.1|1998.1|2004.6|1998.6|2003.9|1997.9|8
1756186800000|2025-08-26 05:40:00|2004|1998|2003.3|1997.3|2004|1998|2003.3|1997.3|11
1756187100000|2025-08-26 05:45:00|2003.5|1997.5|2003.5|1997.5|2004|1998|2003.3|1997.3|43
1756187400000|2025-08-26 05:50:00|2003.3|1997.3|2004.4|1998.4|2004.4|1998.4|2003.3|1997.3|27
1756187700000|2025-08-26 05:55:00|2004.8|1998.8|2004.8|1998.8|2004.8|1998.8|2004.8|1998.8|1
1756188000000|2025-08-26 06:00:00|2004.6|1998.6|2004.5|1998.5|2004.8|1998.8|2004.3|1998.3|15
1756188300000|2025-08-26 06:05:00|2004.6|1998.6|2004.9|1998.9|2005.3|1999.3|2004.5|1998.5|22
1756188600000|2025-08-26 06:10:00|2005.1|1999.1|2005.5|1999.5|2005.5|1999.5|2004.8|1998.8|13
1756188900000|2025-08-26 06:15:00|2005.4|1999.4|2005.6|1999.6|2007|2001|2005.4|1999.4|20
1756189200000|2025-08-26 06:20:00|2005.4|1999.4|2004.8|1998.8|2005.6|1999.6|2004.5|1998.5|14
1756189500000|2025-08-26 06:25:00|2004.9|1998.9|2004.6|1998.6|2005|1999|2004.5|1998.5|29
1756189800000|2025-08-26 06:30:00|2004.5|1998.5|2005.4|1999.4|2005.4|1999.4|2004.5|1998.5|19
1756190100000|2025-08-26 06:35:00|2004.8|1998.8|2005.1|1999.1|2005.1|1999.1|2004.6|1998.6|4
1756190400000|2025-08-26 06:40:00|2005.3|1999.3|2005.4|1999.4|2005.5|1999.5|2005.3|1999.3|6
1756190700000|2025-08-26 06:45:00|2005.3|1999.3|2004.9|1998.9|2005.3|1999.3|2004.8|1998.8|16
1756191000000|2025-08-26 06:50:00|2005|1999|2005.1|1999.1|2005.6|1999.6|2004.6|1998.6|22
1756191300000|2025-08-26 06:55:00|2004.9|1998.9|2005.1|1999.1|2005.4|1999.4|2004.4|1998.4|35
1756191600000|2025-08-26 07:00:00|2005.3|1999.3|2006.9|2000.9|2008.5|2002.5|2005.3|1999.3|76
1756191900000|2025-08-26 07:05:00|2006.6|2000.6|2006.4|2000.4|2007.1|2001.1|2006.4|2000.4|33
1756192200000|2025-08-26 07:10:00|2005.9|1999.9|2006.6|2000.6|2007.1|2001.1|2005.5|1999.5|55
1756192500000|2025-08-26 07:15:00|2006.4|2000.4|2006.6|2000.6|2007.9|2001.9|2005.5|1999.5|52
1756192800000|2025-08-26 07:20:00|2006.9|2000.9|2006.9|2000.9|2008.1|2002.1|2006.6|2000.6|30
1756193100000|2025-08-26 07:25:00|2007.1|2001.1|2007.1|2001.1|2008.1|2002.1|2006.9|2000.9|25
1756193400000|2025-08-26 07:30:00|2007.4|2001.4|2006.6|2000.6|2008.1|2002.1|2005.9|1999.9|21
1756193700000|2025-08-26 07:35:00|2006.4|2000.4|2003.9|1997.9|2006.4|2000.4|2003.4|1997.4|31
1756194000000|2025-08-26 07:40:00|2003.4|1997.4|2002.1|1996.1|2003.4|1997.4|2000.4|1994.4|31
1756194300000|2025-08-26 07:45:00|2002.4|1996.4|2002.9|1996.9|2002.9|1996.9|2001.4|1995.4|17
1756194600000|2025-08-26 07:50:00|2002.4|1996.4|2001.4|1995.4|2003.1|1997.1|2001.4|1995.4|20
1756194900000|2025-08-26 07:55:00|2000.9|1994.9|2001.1|1995.1|2002.4|1996.4|2000.4|1994.4|26
1756195200000|2025-08-26 08:00:00|2001.4|1995.4|2003.4|1997.4|2003.6|1997.6|2000.1|1994.1|63
1756195500000|2025-08-26 08:05:00|2003.1|1997.1|2002.6|1996.6|2003.4|1997.4|2001.9|1995.9|29
1756195800000|2025-08-26 08:10:00|2002.4|1996.4|1998.3|1992.3|2002.4|1996.4|1998.3|1992.3|55
1756196100000|2025-08-26 08:15:00|1997.8|1991.8|1997.9|1991.9|1999.5|1993.5|1997.1|1991.1|53
1756196400000|2025-08-26 08:20:00|1997.4|1991.4|1996.1|1990.1|1998.5|1992.5|1995.6|1989.6|47
1756196700000|2025-08-26 08:25:00|1995.4|1989.4|1997.6|1991.6|1997.9|1991.9|1995.4|1989.4|29
1756197000000|2025-08-26 08:30:00|1996.9|1990.9|1996.1|1990.1|1997.1|1991.1|1994.9|1988.9|26
1756197300000|2025-08-26 08:35:00|1996.4|1990.4|1996.4|1990.4|1996.6|1990.6|1994.1|1988.1|25
1756197600000|2025-08-26 08:40:00|1995.9|1989.9|1994.6|1988.6|1996.6|1990.6|1994.4|1988.4|15
1756197900000|2025-08-26 08:45:00|1994.9|1988.9|1995.1|1989.1|1995.1|1989.1|1994.4|1988.4|6
1756198200000|2025-08-26 08:50:00|1994.9|1988.9|1994.9|1988.9|1995.4|1989.4|1994.6|1988.6|13
1756198500000|2025-08-26 08:55:00|1994.4|1988.4|1992.6|1986.6|1995.4|1989.4|1992.6|1986.6|21
1756198800000|2025-08-26 09:00:00|1992.4|1986.4|1992.6|1986.6|1992.6|1986.6|1991.9|1985.9|11
1756199100000|2025-08-26 09:05:00|1992.9|1986.9|1992.6|1986.6|1993.4|1987.4|1992.4|1986.4|11
1756199400000|2025-08-26 09:10:00|1992.9|1986.9|1993.1|1987.1|1993.4|1987.4|1992.6|1986.6|10
1756199700000|2025-08-26 09:15:00|1993.4|1987.4|1995.4|1989.4|1995.4|1989.4|1993.4|1987.4|11
1756200000000|2025-08-26 09:20:00|1995.6|1989.6|1994.6|1988.6|1995.6|1989.6|1993.6|1987.6|12
1756200300000|2025-08-26 09:25:00|1994.4|1988.4|1995.1|1989.1|1995.4|1989.4|1994.4|1988.4|9
1756200600000|2025-08-26 09:30:00|1995.4|1989.4|1995.4|1989.4|1996.1|1990.1|1995.1|1989.1|40
1756200900000|2025-08-26 09:35:00|1995.6|1989.6|1995.1|1989.1|1995.6|1989.6|1994.9|1988.9|9
1756201200000|2025-08-26 09:40:00|1994.6|1988.6|1993.4|1987.4|1994.9|1988.9|1993.4|1987.4|15
1756201500000|2025-08-26 09:45:00|1993.1|1987.1|1993.4|1987.4|1994.1|1988.1|1993.1|1987.1|15
1756201800000|2025-08-26 09:50:00|1993.6|1987.6|1994.6|1988.6|1994.6|1988.6|1993.6|1987.6|5
1756202100000|2025-08-26 09:55:00|1994.9|1988.9|1995.6|1989.6|1995.6|1989.6|1994.9|1988.9|7
1756202700000|2025-08-26 10:05:00|1995.4|1989.4|1995.1|1989.1|1995.4|1989.4|1995.1|1989.1|2
1756203000000|2025-08-26 10:10:00|1994.9|1988.9|1994.9|1988.9|1994.9|1988.9|1994.4|1988.4|10
1756203300000|2025-08-26 10:15:00|1994.6|1988.6|1994.4|1988.4|1994.6|1988.6|1994.1|1988.1|6
1756203600000|2025-08-26 10:20:00|1994.1|1988.1|1992.9|1986.9|1994.4|1988.4|1992.6|1986.6|22
1756203900000|2025-08-26 10:25:00|1993.1|1987.1|1993.4|1987.4|1994.1|1988.1|1993.1|1987.1|12
1756204200000|2025-08-26 10:30:00|1993.6|1987.6|1993.6|1987.6|1993.6|1987.6|1993.6|1987.6|1
1756204500000|2025-08-26 10:35:00|1992.9|1986.9|1993.4|1987.4|1993.6|1987.6|1992.9|1986.9|12
1756204800000|2025-08-26 10:40:00|1992.9|1986.9|1992.1|1986.1|1992.9|1986.9|1991.9|1985.9|8
1756205100000|2025-08-26 10:45:00|1992.4|1986.4|1992.6|1986.6|1993.4|1987.4|1992.1|1986.1|9
1756205400000|2025-08-26 10:50:00|1992.9|1986.9|1992.4|1986.4|1993.4|1987.4|1992.4|1986.4|19
1756205700000|2025-08-26 10:55:00|1992.6|1986.6|1992.6|1986.6|1993.1|1987.1|1992.6|1986.6|11
1756206000000|2025-08-26 11:00:00|1992.4|1986.4|1991.9|1985.9|1992.6|1986.6|1991.4|1985.4|8
1756206300000|2025-08-26 11:05:00|1992.1|1986.1|1991.9|1985.9|1992.6|1986.6|1991.9|1985.9|6
1756206600000|2025-08-26 11:10:00|1992.1|1986.1|1991.6|1985.6|1992.1|1986.1|1991.6|1985.6|7
1756206900000|2025-08-26 11:15:00|1991.9|1985.9|1994.1|1988.1|1994.1|1988.1|1991.9|1985.9|21
1756207200000|2025-08-26 11:20:00|1994.4|1988.4|1994.9|1988.9|1995.6|1989.6|1994.4|1988.4|9
1756207500000|2025-08-26 11:25:00|1994.6|1988.6|1993.9|1987.9|1994.6|1988.6|1993.6|1987.6|6
1756207800000|2025-08-26 11:30:00|1993.4|1987.4|1992.9|1986.9|1993.4|1987.4|1992.1|1986.1|10
1756208100000|2025-08-26 11:35:00|1993.1|1987.1|1995.1|1989.1|1995.1|1989.1|1993.1|1987.1|12
1756208400000|2025-08-26 11:40:00|1995.4|1989.4|1996.4|1990.4|1997.6|1991.6|1994.4|1988.4|22
1756208700000|2025-08-26 11:45:00|1996.1|1990.1|1995.9|1989.9|1996.1|1990.1|1994.6|1988.6|28
1756209000000|2025-08-26 11:50:00|1995.6|1989.6|1995.1|1989.1|1996.8|1990.8|1994.9|1988.9|37
1756209300000|2025-08-26 11:55:00|1994.9|1988.9|1994.9|1988.9|1995.1|1989.1|1994.1|1988.1|14
1756209600000|2025-08-26 12:00:00|1994.6|1988.6|1993.6|1987.6|1994.9|1988.9|1993.6|1987.6|8
1756209900000|2025-08-26 12:05:00|1993.9|1987.9|1994.9|1988.9|1995.1|1989.1|1993.9|1987.9|6
1756210200000|2025-08-26 12:10:00|1994.6|1988.6|1994.9|1988.9|1994.9|1988.9|1993.4|1987.4|15
1756210500000|2025-08-26 12:15:00|1995.1|1989.1|1994.6|1988.6|1995.1|1989.1|1994.6|1988.6|3
1756210800000|2025-08-26 12:20:00|1994.9|1988.9|1995.1|1989.1|1995.1|1989.1|1994.9|1988.9|2
1756211100000|2025-08-26 12:25:00|1995.4|1989.4|1995.4|1989.4|1995.6|1989.6|1995.1|1989.1|11
1756211400000|2025-08-26 12:30:00|1995.6|1989.6|1997.1|1991.1|1997.1|1991.1|1995.4|1989.4|13
1756211700000|2025-08-26 12:35:00|1997.4|1991.4|1995.6|1989.6|1997.4|1991.4|1995.6|1989.6|5
1756212000000|2025-08-26 12:40:00|1996.1|1990.1|1996.6|1990.6|1997.1|1991.1|1995.6|1989.6|15
1756212300000|2025-08-26 12:45:00|1996.4|1990.4|1995.9|1989.9|1996.4|1990.4|1995.1|1989.1|7
1756212600000|2025-08-26 12:50:00|1996.1|1990.1|1996.9|1990.9|1996.9|1990.9|1996.1|1990.1|10
1756212900000|2025-08-26 12:55:00|1996.6|1990.6|1998.3|1992.3|1998.8|1992.8|1996.1|1990.1|30
1756213200000|2025-08-26 13:00:00|1998|1992|1997.5|1991.5|2000.8|1994.8|1997|1991|145
1756213500000|2025-08-26 13:05:00|1997.8|1991.8|1999.1|1993.1|1999.1|1993.1|1996.4|1990.4|40
1756213800000|2025-08-26 13:10:00|1999.4|1993.4|1997.6|1991.6|1999.6|1993.6|1996.6|1990.6|30
1756214100000|2025-08-26 13:15:00|1997.9|1991.9|1999.9|1993.9|2000.1|1994.1|1997.9|1991.9|19
1756214400000|2025-08-26 13:20:00|2000.1|1994.1|1999.9|1993.9|2000.4|1994.4|1998.9|1992.9|35
1756214700000|2025-08-26 13:25:00|2000.1|1994.1|2000.4|1994.4|2000.9|1994.9|1999.4|1993.4|21
1756215000000|2025-08-26 13:30:00|2000.6|1994.6|2000.9|1994.9|2001.1|1995.1|1999.4|1993.4|23
1756215300000|2025-08-26 13:35:00|2001.1|1995.1|2000.1|1994.1|2001.4|1995.4|2000.1|1994.1|16
1756215600000|2025-08-26 13:40:00|1999.9|1993.9|2000.6|1994.6|2001.6|1995.6|1999.6|1993.6|23
1756215900000|2025-08-26 13:45:00|2000.9|1994.9|1999.4|1993.4|2000.9|1994.9|1999.4|1993.4|15
1756216200000|2025-08-26 13:50:00|1999.1|1993.1|2000.4|1994.4|2000.6|1994.6|1998.9|1992.9|33
1756216500000|2025-08-26 13:55:00|2000.1|1994.1|1999.6|1993.6|2000.1|1994.1|1998.9|1992.9|22
1756216800000|2025-08-26 14:00:00|1999.9|1993.9|1999.4|1993.4|2000.6|1994.6|1999.3|1993.3|45
1756217100000|2025-08-26 14:05:00|1999.6|1993.6|1998.6|1992.6|2000.1|1994.1|1998.1|1992.1|44
1756217400000|2025-08-26 14:10:00|1998.4|1992.4|1998.1|1992.1|1998.9|1992.9|1997.9|1991.9|23
1756217700000|2025-08-26 14:15:00|1998.6|1992.6|1998.9|1992.9|1999.1|1993.1|1998.1|1992.1|28
1756218000000|2025-08-26 14:20:00|1998.6|1992.6|1999.6|1993.6|1999.9|1993.9|1998.6|1992.6|8
1756218300000|2025-08-26 14:25:00|1999.9|1993.9|1999.6|1993.6|2000.6|1994.6|1999.4|1993.4|30
1756218600000|2025-08-26 14:30:00|1999.4|1993.4|1999.1|1993.1|1999.9|1993.9|1998.9|1992.9|21
1756218900000|2025-08-26 14:35:00|1998.9|1992.9|1998.6|1992.6|1999.6|1993.6|1998.4|1992.4|15
1756219200000|2025-08-26 14:40:00|1998.4|1992.4|1999.1|1993.1|1999.1|1993.1|1998.4|1992.4|10
1756219500000|2025-08-26 14:45:00|1998.9|1992.9|1999.4|1993.4|2000.4|1994.4|1998.9|1992.9|14
1756219800000|2025-08-26 14:50:00|1999.1|1993.1|1998.6|1992.6|1999.1|1993.1|1998.1|1992.1|21
1756220100000|2025-08-26 14:55:00|1998.9|1992.9|1998.1|1992.1|1999.6|1993.6|1998.1|1992.1|11
1756220400000|2025-08-26 15:00:00|1998.6|1992.6|2001.1|1995.1|2001.1|1995.1|1998.4|1992.4|26
1756220700000|2025-08-26 15:05:00|2000.9|1994.9|2000.1|1994.1|2000.9|1994.9|1999.9|1993.9|18
1756221000000|2025-08-26 15:10:00|1999.9|1993.9|1999.6|1993.6|2000.4|1994.4|1999.4|1993.4|14
1756221300000|2025-08-26 15:15:00|1999.4|1993.4|1997.1|1991.1|1999.6|1993.6|1997.1|1991.1|19
1756221600000|2025-08-26 15:20:00|1996.9|1990.9|1997.4|1991.4|1997.6|1991.6|1996.6|1990.6|20
1756221900000|2025-08-26 15:25:00|1997.6|1991.6|1996.6|1990.6|1998.1|1992.1|1996.6|1990.6|24
1756222200000|2025-08-26 15:30:00|1996.4|1990.4|1997.1|1991.1|1997.1|1991.1|1996.1|1990.1|14
1756222500000|2025-08-26 15:35:00|1996.9|1990.9|1995.1|1989.1|1997.1|1991.1|1994.6|1988.6|44
1756222800000|2025-08-26 15:40:00|1994.4|1988.4|1993|1987|1996|1990|1991.3|1985.3|71
1756223100000|2025-08-26 15:45:00|1993.3|1987.3|1993.4|1987.4|1996.9|1990.9|1992.6|1986.6|32
1756223400000|2025-08-26 15:50:00|1993.6|1987.6|1991.4|1985.4|1993.6|1987.6|1991.4|1985.4|23
1756223700000|2025-08-26 15:55:00|1991.1|1985.1|1990.6|1984.6|1992.4|1986.4|1990.1|1984.1|93
1756224000000|2025-08-26 16:00:00|1991.1|1985.1|1992.4|1986.4|1992.6|1986.6|1990.4|1984.4|58
1756224300000|2025-08-26 16:05:00|1992.6|1986.6|1987.1|1981.1|1992.6|1986.6|1986.9|1980.9|60
1756224600000|2025-08-26 16:10:00|1987.4|1981.4|1987.6|1981.6|1988.1|1982.1|1987|1981|22
1756224900000|2025-08-26 16:15:00|1988.1|1982.1|1989.6|1983.6|1990.6|1984.6|1988.1|1982.1|16
1756225200000|2025-08-26 16:20:00|1990.1|1984.1|1990.4|1984.4|1990.6|1984.6|1989.6|1983.6|12
1756225800000|2025-08-26 16:30:00|1990.1|1984.1|1990.4|1984.4|1990.9|1984.9|1990.1|1984.1|6
1756226100000|2025-08-26 16:35:00|1990.1|1984.1|1990.1|1984.1|1990.4|1984.4|1990.1|1984.1|3
1756226400000|2025-08-26 16:40:00|1989.9|1983.9|1989.6|1983.6|1990.1|1984.1|1988.9|1982.9|11
1756226700000|2025-08-26 16:45:00|1989.9|1983.9|1989.1|1983.1|1990.4|1984.4|1989.1|1983.1|11
1756227000000|2025-08-26 16:50:00|1988.9|1982.9|1989.9|1983.9|1989.9|1983.9|1988.9|1982.9|3
1756227300000|2025-08-26 16:55:00|1989.5|1983.5|1990|1984|1990|1984|1989.1|1983.1|24
1756227600000|2025-08-26 17:00:00|1990.1|1984.1|1990|1984|1990.1|1984.1|1990|1984|2
1756228200000|2025-08-26 17:10:00|1989.9|1983.9|1989.5|1983.5|1989.9|1983.9|1989.5|1983.5|3
1756229700000|2025-08-26 17:35:00|1989.8|1983.8|1989.8|1983.8|1989.8|1983.8|1989.8|1983.8|1
1756230000000|2025-08-26 17:40:00|1990|1984|1990|1984|1990|1984|1990|1984|1
1756230300000|2025-08-26 17:45:00|1989.8|1983.8|1989.5|1983.5|1989.8|1983.8|1989.5|1983.5|6
1756230600000|2025-08-26 17:50:00|1989.8|1983.8|1990.4|1984.4|1990.5|1984.5|1989.5|1983.5|24
1756230900000|2025-08-26 17:55:00|1990.3|1984.3|1996.8|1978|1996.8|1984.4|1990.3|1977.8|7
1756252800000|2025-08-27 00:00:00|1990.4|1984.4|1990.4|1984.4|1991.1|1985.1|1989.9|1983.9|11
1756253100000|2025-08-27 00:05:00|1990.1|1984.1|1990.1|1984.1|1990.1|1984.1|1990.1|1984.1|1
1756254300000|2025-08-27 00:25:00|1989.4|1983.4|1989|1983|1989.4|1983.4|1989|1983|3
1756254900000|2025-08-27 00:35:00|1989.1|1983.1|1988.5|1982.5|1989.1|1983.1|1988.5|1982.5|6
1756255500000|2025-08-27 00:45:00|1988.6|1982.6|1989|1983|1989.1|1983.1|1988.6|1982.6|3
1756255800000|2025-08-27 00:50:00|1989.3|1983.3|1989.6|1983.6|1989.6|1983.6|1989.3|1983.3|4
1756256100000|2025-08-27 00:55:00|1989.9|1983.9|1989.6|1983.6|1989.9|1983.9|1989.6|1983.6|2
1756256400000|2025-08-27 01:00:00|1990|1984|1991.3|1985.3|1992.3|1986.3|1990|1984|35
1756256700000|2025-08-27 01:05:00|1991.5|1985.5|1992|1986|1993.1|1987.1|1991.5|1985.5|53
1756257000000|2025-08-27 01:10:00|1992.8|1986.8|1993.5|1987.5|1993.5|1987.5|1991.8|1985.8|37
1756257300000|2025-08-27 01:15:00|1994.1|1988.1|1994.5|1988.5|1995.3|1989.3|1993.1|1987.1|41
1756257600000|2025-08-27 01:20:00|1994.4|1988.4|1994|1988|1994.4|1988.4|1993.3|1987.3|9
1756257900000|2025-08-27 01:25:00|1994.3|1988.3|1994.1|1988.1|1994.3|1988.3|1993.8|1987.8|6
1756258200000|2025-08-27 01:30:00|1994.3|1988.3|1996.9|1990.9|1997.1|1991.1|1994.3|1988.3|25
1756258500000|2025-08-27 01:35:00|1996.6|1990.6|1996.5|1990.5|1997.4|1991.4|1996.4|1990.4|23
1756259100000|2025-08-27 01:45:00|1996.8|1990.8|1996.9|1990.9|1997.5|1991.5|1996.6|1990.6|14
1756259400000|2025-08-27 01:50:00|1996.6|1990.6|1995.3|1989.3|1996.6|1990.6|1994.9|1988.9|23
1756259700000|2025-08-27 01:55:00|1995|1989|1994.5|1988.5|1995.6|1989.6|1994.3|1988.3|26
1756260000000|2025-08-27 02:00:00|1994.3|1988.3|1994.8|1988.8|1995|1989|1994.3|1988.3|18
1756260300000|2025-08-27 02:05:00|1994.6|1988.6|1994.8|1988.8|1995|1989|1994.4|1988.4|9
1756260600000|2025-08-27 02:10:00|1994.6|1988.6|1993.6|1987.6|1994.8|1988.8|1993.6|1987.6|12
1756260900000|2025-08-27 02:15:00|1993.5|1987.5|1993.6|1987.6|1993.6|1987.6|1993.5|1987.5|2
1756261200000|2025-08-27 02:20:00|1993.8|1987.8|1993.4|1987.4|1993.8|1987.8|1992.9|1986.9|11
1756261500000|2025-08-27 02:25:00|1993.5|1987.5|1993.6|1987.6|1993.6|1987.6|1993.5|1987.5|2
1756261800000|2025-08-27 02:30:00|1993.5|1987.5|1994.8|1988.8|1994.8|1988.8|1993.4|1987.4|18
1756262100000|2025-08-27 02:35:00|1994.6|1988.6|1995|1989|1995.1|1989.1|1994.5|1988.5|15
1756262400000|2025-08-27 02:40:00|1995.1|1989.1|1995.4|1989.4|1995.4|1989.4|1994.5|1988.5|25
1756262700000|2025-08-27 02:45:00|1995|1989|1994.8|1988.8|1995|1989|1994.8|1988.8|2
1756263000000|2025-08-27 02:50:00|1994.9|1988.9|1994.9|1988.9|1994.9|1988.9|1994.9|1988.9|1
1756263300000|2025-08-27 02:55:00|1995|1989|1995|1989|1995.4|1989.4|1994.9|1988.9|8
1756263600000|2025-08-27 03:00:00|1994.8|1988.8|1995|1989|1995|1989|1994.8|1988.8|3
1756263900000|2025-08-27 03:05:00|1995.1|1989.1|1995|1989|1995.1|1989.1|1994.8|1988.8|4
1756264200000|2025-08-27 03:10:00|1995.3|1989.3|1995.5|1989.5|1995.5|1989.5|1995.3|1989.3|12
1756264500000|2025-08-27 03:15:00|1995.4|1989.4|1995.5|1989.5|1995.5|1989.5|1995.3|1989.3|10
1756264800000|2025-08-27 03:20:00|1995.3|1989.3|1994.9|1988.9|1995.3|1989.3|1994.8|1988.8|6
1756265100000|2025-08-27 03:25:00|1995.1|1989.1|1994.5|1988.5|1995.3|1989.3|1994|1988|41
1756265400000|2025-08-27 03:30:00|1994.3|1988.3|1994|1988|1994.3|1988.3|1994|1988|2
1756265700000|2025-08-27 03:35:00|1993.8|1987.8|1994|1988|1994|1988|1993.8|1987.8|2
1756266000000|2025-08-27 03:40:00|1993.8|1987.8|1993.8|1987.8|1993.8|1987.8|1993.8|1987.8|1
1756266300000|2025-08-27 03:45:00|1994|1988|1993.9|1987.9|1994|1988|1993.8|1987.8|8
1756266900000|2025-08-27 03:55:00|1994|1988|1994|1988|1994|1988|1994|1988|1
1756267500000|2025-08-27 04:05:00|1994.8|1988.8|1994.9|1988.9|1994.9|1988.9|1994.8|1988.8|2
1756267800000|2025-08-27 04:10:00|1995|1989|1995|1989|1995|1989|1995|1989|1
1756268100000|2025-08-27 04:15:00|1994.9|1988.9|1994.5|1988.5|1994.9|1988.9|1993.9|1987.9|6
1756268400000|2025-08-27 04:20:00|1994.3|1988.3|1994.8|1988.8|1994.8|1988.8|1994.3|1988.3|2
1756269600000|2025-08-27 04:40:00|1994.6|1988.6|1994.8|1988.8|1994.8|1988.8|1994.6|1988.6|2
1756270500000|2025-08-27 04:55:00|1994.5|1988.5|1994.5|1988.5|1994.5|1988.5|1994.5|1988.5|1
1756270800000|2025-08-27 05:00:00|1994.3|1988.3|1993.5|1987.5|1994.3|1988.3|1993.5|1987.5|4
1756271100000|2025-08-27 05:05:00|1993.4|1987.4|1992|1986|1993.4|1987.4|1992|1986|7
1756271400000|2025-08-27 05:10:00|1992.3|1986.3|1992|1986|1992.3|1986.3|1992|1986|4
1756271700000|2025-08-27 05:15:00|1991.8|1985.8|1990|1984|1991.8|1985.8|1990|1984|11
1756272000000|2025-08-27 05:20:00|1990.3|1984.3|1991.9|1985.9|1991.9|1985.9|1990.3|1984.3|6
1756272300000|2025-08-27 05:25:00|1992|1986|1991.8|1985.8|1992.5|1986.5|1991.5|1985.5|11
1756272600000|2025-08-27 05:30:00|1991.3|1985.3|1992.3|1986.3|1992.3|1986.3|1991.3|1985.3|24
1756272900000|2025-08-27 05:35:00|1992.5|1986.5|1990|1984|1992.5|1986.5|1990|1984|22
1756273200000|2025-08-27 05:40:00|1990.3|1984.3|1989.8|1983.8|1990.5|1984.5|1989.8|1983.8|11
1756273500000|2025-08-27 05:45:00|1989.5|1983.5|1989.6|1983.6|1989.6|1983.6|1989|1983|8
1756273800000|2025-08-27 05:50:00|1989.8|1983.8|1989.4|1983.4|1990.5|1984.5|1989.1|1983.1|19
1756274100000|2025-08-27 05:55:00|1989.5|1983.5|1989.8|1983.8|1989.8|1983.8|1989|1983|10
1756274400000|2025-08-27 06:00:00|1990|1984|1991|1985|1991.3|1985.3|1989.4|1983.4|17
1756274700000|2025-08-27 06:05:00|1991.4|1985.4|1991.6|1985.6|1991.8|1985.8|1990.5|1984.5|18
1756275000000|2025-08-27 06:10:00|1991.8|1985.8|1990.9|1984.9|1991.8|1985.8|1990.5|1984.5|11
1756275300000|2025-08-27 06:15:00|1991|1985|1991.1|1985.1|1991.1|1985.1|1990.9|1984.9|6
1756275600000|2025-08-27 06:20:00|1991.3|1985.3|1989.8|1983.8|1991.3|1985.3|1989.8|1983.8|11
1756275900000|2025-08-27 06:25:00|1989.6|1983.6|1988.5|1982.5|1989.8|1983.8|1988.5|1982.5|17
1756276200000|2025-08-27 06:30:00|1988.6|1982.6|1989.5|1983.5|1990.3|1984.3|1988.6|1982.6|21
1756276500000|2025-08-27 06:35:00|1989.8|1983.8|1989.5|1983.5|1990|1984|1989.3|1983.3|15
1756276800000|2025-08-27 06:40:00|1989.3|1983.3|1988.5|1982.5|1989.5|1983.5|1988|1982|15
1756277100000|2025-08-27 06:45:00|1988.6|1982.6|1988.4|1982.4|1988.6|1982.6|1988|1982|20
1756277400000|2025-08-27 06:50:00|1988.5|1982.5|1988.8|1982.8|1989|1983|1988.5|1982.5|15
1756277700000|2025-08-27 06:55:00|1988.6|1982.6|1988.6|1982.6|1988.9|1982.9|1988.4|1982.4|11
1756278000000|2025-08-27 07:00:00|1988.9|1982.9|1988.6|1982.6|1990.1|1984.1|1988.5|1982.5|38
1756278300000|2025-08-27 07:05:00|1988.4|1982.4|1990.6|1984.6|1991.1|1985.1|1988.4|1982.4|22
1756278600000|2025-08-27 07:10:00|1990.4|1984.4|1992.6|1986.6|1992.6|1986.6|1990.4|1984.4|23
1756278900000|2025-08-27 07:15:00|1992.4|1986.4|1991.9|1985.9|1993.6|1987.6|1991.9|1985.9|15
1756279200000|2025-08-27 07:20:00|1991.6|1985.6|1991.9|1985.9|1991.9|1985.9|1991.4|1985.4|20
1756279500000|2025-08-27 07:25:00|1991.6|1985.6|1991.1|1985.1|1992.1|1986.1|1990.9|1984.9|11
1756279800000|2025-08-27 07:30:00|1990.9|1984.9|1990.6|1984.6|1991.1|1985.1|1990.4|1984.4|18
1756280100000|2025-08-27 07:35:00|1990.9|1984.9|1991.4|1985.4|1991.4|1985.4|1990.4|1984.4|20
1756280400000|2025-08-27 07:40:00|1991.6|1985.6|1991.1|1985.1|1991.9|1985.9|1991.1|1985.1|5
1756280700000|2025-08-27 07:45:00|1990.9|1984.9|1990.9|1984.9|1991.4|1985.4|1990.4|1984.4|7
1756281000000|2025-08-27 07:50:00|1990.6|1984.6|1990.9|1984.9|1990.9|1984.9|1990.4|1984.4|8
1756281300000|2025-08-27 07:55:00|1991.1|1985.1|1991.1|1985.1|1991.4|1985.4|1990.6|1984.6|11
1756281600000|2025-08-27 08:00:00|1990.9|1984.9|1990.9|1984.9|1990.9|1984.9|1990.4|1984.4|15
1756281900000|2025-08-27 08:05:00|1990.6|1984.6|1989.6|1983.6|1990.6|1984.6|1989.6|1983.6|9
1756282200000|2025-08-27 08:10:00|1989.9|1983.9|1990.1|1984.1|1990.4|1984.4|1989.6|1983.6|8
1756282500000|2025-08-27 08:15:00|1990.4|1984.4|1992.3|1986.3|1993.6|1987.6|1990.1|1984.1|59
1756282800000|2025-08-27 08:20:00|1992.5|1986.5|1992.9|1986.9|1993.8|1987.8|1992.5|1986.5|34
1756283100000|2025-08-27 08:25:00|1992.6|1986.6|1992.4|1986.4|1992.6|1986.6|1991.1|1985.1|19
1756283400000|2025-08-27 08:30:00|1992.6|1986.6|1991.4|1985.4|1992.6|1986.6|1990.6|1984.6|22
1756283700000|2025-08-27 08:35:00|1991.1|1985.1|1990.9|1984.9|1991.1|1985.1|1990.4|1984.4|8
1756284000000|2025-08-27 08:40:00|1991.1|1985.1|1993.4|1987.4|1993.9|1987.9|1991.1|1985.1|22
1756284300000|2025-08-27 08:45:00|1993.6|1987.6|1994.1|1988.1|1994.6|1988.6|1993|1987|14
1756284600000|2025-08-27 08:50:00|1994.4|1988.4|1994|1988|1995.6|1989.6|1993.6|1987.6|19
1756284900000|2025-08-27 08:55:00|1993.9|1987.9|1994.6|1988.6|1995.1|1989.1|1993.9|1987.9|11
1756285200000|2025-08-27 09:00:00|1993.9|1987.9|1994.1|1988.1|1994.1|1988.1|1993.6|1987.6|6
1756285500000|2025-08-27 09:05:00|1994.4|1988.4|1992.9|1986.9|1994.4|1988.4|1992.4|1986.4|11
1756285800000|2025-08-27 09:10:00|1992.6|1986.6|1991.9|1985.9|1992.6|1986.6|1991.9|1985.9|4
1756286100000|2025-08-27 09:15:00|1991.6|1985.6|1991.9|1985.9|1991.9|1985.9|1991.6|1985.6|4
1756286400000|2025-08-27 09:20:00|1992.1|1986.1|1992.4|1986.4|1992.4|1986.4|1992.1|1986.1|4
1756286700000|2025-08-27 09:25:00|1992.6|1986.6|1994.6|1988.6|1995.3|1989.3|1992.6|1986.6|26
1756287000000|2025-08-27 09:30:00|1994.4|1988.4|1994.4|1988.4|1994.4|1988.4|1994.4|1988.4|1
1756287300000|2025-08-27 09:35:00|1994.6|1988.6|1994.4|1988.4|1994.6|1988.6|1994.4|1988.4|2
1756287600000|2025-08-27 09:40:00|1994.6|1988.6|1993.6|1987.6|1994.6|1988.6|1992.9|1986.9|10
1756287900000|2025-08-27 09:45:00|1993.4|1987.4|1992.9|1986.9|1993.4|1987.4|1992.9|1986.9|4
1756288200000|2025-08-27 09:50:00|1992.6|1986.6|1992.4|1986.4|1992.6|1986.6|1992.4|1986.4|2
1756288800000|2025-08-27 10:00:00|1992.1|1986.1|1992.6|1986.6|1992.9|1986.9|1992.1|1986.1|4
1756289100000|2025-08-27 10:05:00|1992.4|1986.4|1991.4|1985.4|1992.6|1986.6|1991.4|1985.4|7
1756289400000|2025-08-27 10:10:00|1991.1|1985.1|1991.9|1985.9|1991.9|1985.9|1991.1|1985.1|4
1756289700000|2025-08-27 10:15:00|1992.4|1986.4|1992.6|1986.6|1992.9|1986.9|1992.4|1986.4|4
1756290000000|2025-08-27 10:20:00|1992.4|1986.4|1992.4|1986.4|1992.4|1986.4|1992.1|1986.1|5
1756290300000|2025-08-27 10:25:00|1992.1|1986.1|1992.1|1986.1|1992.4|1986.4|1992.1|1986.1|3
1756290600000|2025-08-27 10:30:00|1991.9|1985.9|1993.1|1987.1|1993.1|1987.1|1991.9|1985.9|8
1756290900000|2025-08-27 10:35:00|1993.4|1987.4|1993.1|1987.1|1994.1|1988.1|1992.6|1986.6|13
1756291200000|2025-08-27 10:40:00|1993.4|1987.4|1993.9|1987.9|1994.1|1988.1|1993.4|1987.4|9
1756291500000|2025-08-27 10:45:00|1993.6|1987.6|1992.9|1986.9|1993.9|1987.9|1992.9|1986.9|8
1756291800000|2025-08-27 10:50:00|1993.1|1987.1|1992.9|1986.9|1993.6|1987.6|1992.9|1986.9|7
1756292100000|2025-08-27 10:55:00|1992.6|1986.6|1992.1|1986.1|1992.9|1986.9|1991.9|1985.9|11
1756292400000|2025-08-27 11:00:00|1992.4|1986.4|1992.4|1986.4|1992.9|1986.9|1991.6|1985.6|14
1756292700000|2025-08-27 11:05:00|1992.1|1986.1|1992.9|1986.9|1992.9|1986.9|1992.1|1986.1|10
1756293000000|2025-08-27 11:10:00|1992.6|1986.6|1992.9|1986.9|1992.9|1986.9|1992.1|1986.1|6
1756293300000|2025-08-27 11:15:00|1992.6|1986.6|1992.6|1986.6|1992.6|1986.6|1992.6|1986.6|1
1756293600000|2025-08-27 11:20:00|1992.4|1986.4|1992.4|1986.4|1993.1|1987.1|1991.6|1985.6|22
1756293900000|2025-08-27 11:25:00|1992.1|1986.1|1991.6|1985.6|1992.4|1986.4|1991.4|1985.4|6
1756294200000|2025-08-27 11:30:00|1991.9|1985.9|1991.9|1985.9|1992.1|1986.1|1991.4|1985.4|10
1756294500000|2025-08-27 11:35:00|1991.4|1985.4|1991.4|1985.4|1991.6|1985.6|1991.4|1985.4|3
1756294800000|2025-08-27 11:40:00|1991.6|1985.6|1991.4|1985.4|1992.1|1986.1|1991.1|1985.1|10
1756295100000|2025-08-27 11:45:00|1991.6|1985.6|1994.1|1988.1|1994.1|1988.1|1991.4|1985.4|39
1756295400000|2025-08-27 11:50:00|1993.9|1987.9|1993.9|1987.9|1994.9|1988.9|1992.8|1986.8|37
1756295700000|2025-08-27 11:55:00|1994.1|1988.1|1994.1|1988.1|1994.6|1988.6|1993.9|1987.9|9
1756296000000|2025-08-27 12:00:00|1994.4|1988.4|1991|1985|1994.4|1988.4|1990.5|1984.5|31
1756296300000|2025-08-27 12:05:00|1990.9|1984.9|1990.9|1984.9|1991.9|1985.9|1990.4|1984.4|28
1756296600000|2025-08-27 12:10:00|1990.6|1984.6|1990.9|1984.9|1990.9|1984.9|1989.4|1983.4|14
1756296900000|2025-08-27 12:15:00|1991.1|1985.1|1992.1|1986.1|1992.1|1986.1|1990.9|1984.9|19
1756297200000|2025-08-27 12:20:00|1992.4|1986.4|1992.6|1986.6|1992.9|1986.9|1991.6|1985.6|14
1756297500000|2025-08-27 12:25:00|1992.9|1986.9|1992.6|1986.6|1992.9|1986.9|1991.6|1985.6|12
1756297800000|2025-08-27 12:30:00|1992.9|1986.9|1993.1|1987.1|1993.6|1987.6|1992.9|1986.9|8
1756298100000|2025-08-27 12:35:00|1992.9|1986.9|1991.9|1985.9|1992.9|1986.9|1991.4|1985.4|12
1756298400000|2025-08-27 12:40:00|1991.6|1985.6|1992.1|1986.1|1992.1|1986.1|1991.6|1985.6|3
1756298700000|2025-08-27 12:45:00|1991.9|1985.9|1990.6|1984.6|1992.1|1986.1|1990.4|1984.4|17
1756299000000|2025-08-27 12:50:00|1990.4|1984.4|1991.1|1985.1|1991.1|1985.1|1990.4|1984.4|4
1756299300000|2025-08-27 12:55:00|1991.4|1985.4|1991.4|1985.4|1992.1|1986.1|1991.1|1985.1|9
1756299600000|2025-08-27 13:00:00|1991.6|1985.6|1987.5|1981.5|1991.6|1985.6|1986.9|1980.9|93
1756299900000|2025-08-27 13:05:00|1987.4|1981.4|1989.4|1983.4|1989.4|1983.4|1987.3|1981.3|50
1756300200000|2025-08-27 13:10:00|1989.1|1983.1|1988.6|1982.6|1989.6|1983.6|1988.4|1982.4|27
1756300500000|2025-08-27 13:15:00|1988.4|1982.4|1989.1|1983.1|1989.6|1983.6|1988.4|1982.4|22
1756300800000|2025-08-27 13:20:00|1989.4|1983.4|1988.9|1982.9|1989.4|1983.4|1988.4|1982.4|21
1756301100000|2025-08-27 13:25:00|1988.6|1982.6|1989.1|1983.1|1989.4|1983.4|1988.4|1982.4|19
1756301400000|2025-08-27 13:30:00|1988.9|1982.9|1987.9|1981.9|1989.1|1983.1|1986|1980|29
1756301700000|2025-08-27 13:35:00|1987.8|1981.8|1987.6|1981.6|1988.4|1982.4|1987.1|1981.1|21
1756302000000|2025-08-27 13:40:00|1987.4|1981.4|1988.1|1982.1|1988.4|1982.4|1987.4|1981.4|12
1756302300000|2025-08-27 13:45:00|1987.9|1981.9|1988.6|1982.6|1989.1|1983.1|1987.4|1981.4|16
1756302600000|2025-08-27 13:50:00|1988.9|1982.9|1990.6|1984.6|1990.6|1984.6|1988.9|1982.9|12
1756302900000|2025-08-27 13:55:00|1990.9|1984.9|1990.9|1984.9|1991.1|1985.1|1990.4|1984.4|15
1756303200000|2025-08-27 14:00:00|1991.1|1985.1|1991.6|1985.6|1992.1|1986.1|1990.9|1984.9|12
1756303500000|2025-08-27 14:05:00|1991.4|1985.4|1991.4|1985.4|1991.9|1985.9|1991.1|1985.1|16
1756303800000|2025-08-27 14:10:00|1991.6|1985.6|1992.1|1986.1|1992.9|1986.9|1991.4|1985.4|12
1756304100000|2025-08-27 14:15:00|1992.4|1986.4|1991.9|1985.9|1992.4|1986.4|1991.6|1985.6|11
1756304400000|2025-08-27 14:20:00|1992.1|1986.1|1991.6|1985.6|1992.6|1986.6|1991.6|1985.6|9
1756304700000|2025-08-27 14:25:00|1991.4|1985.4|1991.4|1985.4|1991.6|1985.6|1991.1|1985.1|5
1756305000000|2025-08-27 14:30:00|1991.1|1985.1|1989.9|1983.9|1991.1|1985.1|1989.9|1983.9|20
1756305300000|2025-08-27 14:35:00|1989.6|1983.6|1988.9|1982.9|1989.6|1983.6|1988.9|1982.9|8
1756305600000|2025-08-27 14:40:00|1989.1|1983.1|1989.6|1983.6|1990.1|1984.1|1989.1|1983.1|7
1756305900000|2025-08-27 14:45:00|1989.4|1983.4|1987.9|1981.9|1989.4|1983.4|1987.6|1981.6|12
1756306200000|2025-08-27 14:50:00|1987.6|1981.6|1988.1|1982.1|1988.4|1982.4|1987.6|1981.6|7
1756306500000|2025-08-27 14:55:00|1987.9|1981.9|1988.1|1982.1|1988.9|1982.9|1987.6|1981.6|15
1756306800000|2025-08-27 15:00:00|1987.9|1981.9|1987.9|1981.9|1988.1|1982.1|1986.9|1980.9|15
1756307100000|2025-08-27 15:05:00|1987.6|1981.6|1988.9|1982.9|1988.9|1982.9|1987.6|1981.6|12
1756307400000|2025-08-27 15:10:00|1989.1|1983.1|1988.9|1982.9|1989.4|1983.4|1988.9|1982.9|14
1756307700000|2025-08-27 15:15:00|1989.1|1983.1|1987.9|1981.9|1989.9|1983.9|1987.9|1981.9|15
1756308000000|2025-08-27 15:20:00|1988.1|1982.1|1988.4|1982.4|1989.1|1983.1|1988.1|1982.1|6
1756308300000|2025-08-27 15:25:00|1988.1|1982.1|1988.4|1982.4|1988.4|1982.4|1988.1|1982.1|2
1756308600000|2025-08-27 15:30:00|1988.1|1982.1|1988.6|1982.6|1988.6|1982.6|1988.1|1982.1|5
1756308900000|2025-08-27 15:35:00|1988.4|1982.4|1988.6|1982.6|1988.6|1982.6|1987.9|1981.9|14
1756309200000|2025-08-27 15:40:00|1988.4|1982.4|1990.3|1984.3|1990.9|1984.9|1988.1|1982.1|20
1756309500000|2025-08-27 15:45:00|1990.5|1984.5|1990.9|1984.9|1991.1|1985.1|1990.1|1984.1|8
1756309800000|2025-08-27 15:50:00|1990.6|1984.6|1991.4|1985.4|1991.4|1985.4|1990.4|1984.4|9
1756310100000|2025-08-27 15:55:00|1991.1|1985.1|1986.6|1980.6|1991.1|1985.1|1986|1980|90
1756310400000|2025-08-27 16:00:00|1986.1|1980.1|1987.4|1981.4|1987.4|1981.4|1986.1|1980.1|13
1756310700000|2025-08-27 16:05:00|1986.9|1980.9|1987.1|1981.1|1987.1|1981.1|1986.9|1980.9|2
1756311000000|2025-08-27 16:10:00|1987.9|1981.9|1987.6|1981.6|1988.4|1982.4|1987.6|1981.6|5
1756311300000|2025-08-27 16:15:00|1986.9|1980.9|1987.4|1981.4|1987.6|1981.6|1986.9|1980.9|5
1756311600000|2025-08-27 16:20:00|1987.6|1981.6|1986.9|1980.9|1987.6|1981.6|1986.9|1980.9|20
1756311900000|2025-08-27 16:25:00|1987.1|1981.1|1987.4|1981.4|1987.6|1981.6|1986.9|1980.9|10
1756312200000|2025-08-27 16:30:00|1987.1|1981.1|1987.9|1981.9|1987.9|1981.9|1987.1|1981.1|6
1756312500000|2025-08-27 16:35:00|1988.1|1982.1|1987.9|1981.9|1988.4|1982.4|1987.9|1981.9|3
1756313100000|2025-08-27 16:45:00|1988.1|1982.1|1988.4|1982.4|1988.4|1982.4|1987.9|1981.9|4
1756313400000|2025-08-27 16:50:00|1988.6|1982.6|1988.9|1982.9|1989.1|1983.1|1988.4|1982.4|10
1756313700000|2025-08-27 16:55:00|1989|1983|1989.3|1983.3|1989.5|1983.5|1988.3|1982.3|11
1756314300000|2025-08-27 17:05:00|1989|1983|1989|1983|1989.5|1983.5|1989|1983|5
1756314600000|2025-08-27 17:10:00|1989.3|1983.3|1988.4|1982.4|1989.3|1983.3|1988.4|1982.4|3
1756314900000|2025-08-27 17:15:00|1987.5|1981.5|1988|1982|1988.5|1982.5|1987.5|1981.5|7
1756315200000|2025-08-27 17:20:00|1987.9|1981.9|1987.8|1981.8|1988|1982|1987.8|1981.8|4
1756315500000|2025-08-27 17:25:00|1987.6|1981.6|1987.8|1981.8|1987.8|1981.8|1987.6|1981.6|2
1756316400000|2025-08-27 17:40:00|1987.5|1981.5|1987.4|1981.4|1987.5|1981.5|1987.4|1981.4|2
1756316700000|2025-08-27 17:45:00|1987.3|1981.3|1987.8|1981.8|1987.8|1981.8|1987.3|1981.3|6
1756317300000|2025-08-27 17:55:00|1987.9|1981.9|1994.3|1975.5|1994.3|1981.9|1987.8|1975|6
1756339200000|2025-08-28 00:00:00|1988.4|1982.4|1988.1|1982.1|1988.4|1982.4|1987.4|1981.4|10
1756339500000|2025-08-28 00:05:00|1988.4|1982.4|1988.9|1982.9|1989|1983|1988.4|1982.4|16
1756339800000|2025-08-28 00:10:00|1988.8|1982.8|1988.3|1982.3|1988.8|1982.8|1988.3|1982.3|2
1756340100000|2025-08-28 00:15:00|1988.1|1982.1|1988|1982|1988.1|1982.1|1987.3|1981.3|7
1756340400000|2025-08-28 00:20:00|1988.6|1982.6|1988.5|1982.5|1988.6|1982.6|1988.1|1982.1|8
1756341600000|2025-08-28 00:40:00|1988.8|1982.8|1988.8|1982.8|1988.9|1982.9|1988.5|1982.5|5
1756342200000|2025-08-28 00:50:00|1988.4|1982.4|1988.1|1982.1|1988.4|1982.4|1987.9|1981.9|5
1756342500000|2025-08-28 00:55:00|1988.3|1982.3|1988.5|1982.5|1988.5|1982.5|1988.3|1982.3|2
1756342800000|2025-08-28 01:00:00|1989.1|1983.1|1988.5|1982.5|1989.3|1983.3|1988|1982|32
1756343100000|2025-08-28 01:05:00|1988.6|1982.6|1990|1984|1990.1|1984.1|1988.6|1982.6|10
1756343400000|2025-08-28 01:10:00|1990.3|1984.3|1991.6|1985.6|1991.6|1985.6|1990.3|1984.3|10
1756343700000|2025-08-28 01:15:00|1991.9|1985.9|1991.9|1985.9|1992|1986|1991.5|1985.5|18
1756344000000|2025-08-28 01:20:00|1992|1986|1991.6|1985.6|1992.1|1986.1|1991.5|1985.5|13
1756344300000|2025-08-28 01:25:00|1991.8|1985.8|1991.9|1985.9|1992|1986|1991.8|1985.8|6
1756344600000|2025-08-28 01:30:00|1991.8|1985.8|1991|1985|1991.8|1985.8|1990.8|1984.8|15
1756344900000|2025-08-28 01:35:00|1990.8|1984.8|1990.3|1984.3|1990.8|1984.8|1990|1984|23
1756345200000|2025-08-28 01:40:00|1990.1|1984.1|1990.5|1984.5|1990.5|1984.5|1990|1984|8
1756345500000|2025-08-28 01:45:00|1990.3|1984.3|1991|1985|1991|1985|1990.3|1984.3|7
1756345800000|2025-08-28 01:50:00|1990.8|1984.8|1990.4|1984.4|1991.3|1985.3|1990|1984|28
1756346100000|2025-08-28 01:55:00|1990.3|1984.3|1990|1984|1990.8|1984.8|1990|1984|12
1756346400000|2025-08-28 02:00:00|1989.8|1983.8|1990.3|1984.3|1990.5|1984.5|1989.6|1983.6|17
1756346700000|2025-08-28 02:05:00|1990.1|1984.1|1990.8|1984.8|1991.1|1985.1|1989.5|1983.5|31
1756347000000|2025-08-28 02:10:00|1990.5|1984.5|1989.6|1983.6|1990.5|1984.5|1989.3|1983.3|17
1756347300000|2025-08-28 02:15:00|1989.5|1983.5|1989.5|1983.5|1989.5|1983.5|1989.5|1983.5|1
1756348200000|2025-08-28 02:30:00|1989.8|1983.8|1990.3|1984.3|1990.3|1984.3|1989.8|1983.8|9
1756348500000|2025-08-28 02:35:00|1990.1|1984.1|1989|1983|1990.1|1984.1|1989|1983|7
1756348800000|2025-08-28 02:40:00|1989.8|1983.8|1989.5|1983.5|1990.3|1984.3|1989.3|1983.3|10
1756349100000|2025-08-28 02:45:00|1989.8|1983.8|1990|1984|1990|1984|1989.8|1983.8|6
1756349400000|2025-08-28 02:50:00|1990.3|1984.3|1989.8|1983.8|1990.8|1984.8|1989.8|1983.8|15
1756349700000|2025-08-28 02:55:00|1990|1984|1990.1|1984.1|1990.3|1984.3|1990|1984|9
1756350000000|2025-08-28 03:00:00|1990.3|1984.3|1990.8|1984.8|1990.8|1984.8|1990|1984|27
1756350300000|2025-08-28 03:05:00|1990.5|1984.5|1990.5|1984.5|1990.5|1984.5|1990.5|1984.5|1
1756350600000|2025-08-28 03:10:00|1990.8|1984.8|1991.1|1985.1|1991.4|1985.4|1990.8|1984.8|10
1756350900000|2025-08-28 03:15:00|1991.3|1985.3|1990.9|1984.9|1991.3|1985.3|1990.5|1984.5|15
1756351200000|2025-08-28 03:20:00|1990.6|1984.6|1990.3|1984.3|1990.9|1984.9|1990.3|1984.3|15
1756351500000|2025-08-28 03:25:00|1990.1|1984.1|1989.3|1983.3|1990.3|1984.3|1989.3|1983.3|16
1756351800000|2025-08-28 03:30:00|1989.5|1983.5|1990|1984|1990|1984|1989.5|1983.5|3
1756354800000|2025-08-28 04:20:00|1990.3|1984.3|1990|1984|1990.3|1984.3|1990|1984|2
1756355100000|2025-08-28 04:25:00|1990.3|1984.3|1990|1984|1990.3|1984.3|1990|1984|18
1756355400000|2025-08-28 04:30:00|1990.3|1984.3|1990.3|1984.3|1990.3|1984.3|1990.3|1984.3|1
1756355700000|2025-08-28 04:35:00|1990.1|1984.1|1990.3|1984.3|1990.5|1984.5|1990.1|1984.1|6
1756356900000|2025-08-28 04:55:00|1990.1|1984.1|1990|1984|1990.1|1984.1|1990|1984|2
1756357200000|2025-08-28 05:00:00|1989.8|1983.8|1989.5|1983.5|1989.8|1983.8|1989.5|1983.5|2
1756357500000|2025-08-28 05:05:00|1989.8|1983.8|1989.5|1983.5|1989.8|1983.8|1989.5|1983.5|2
1756357800000|2025-08-28 05:10:00|1989.8|1983.8|1989.5|1983.5|1989.8|1983.8|1989.5|1983.5|9
1756358400000|2025-08-28 05:20:00|1989.3|1983.3|1989|1983|1989.3|1983.3|1989|1983|2
1756358700000|2025-08-28 05:25:00|1989.3|1983.3|1989|1983|1989.3|1983.3|1989|1983|2
1756359000000|2025-08-28 05:30:00|1988.8|1982.8|1987.8|1981.8|1988.8|1982.8|1986.9|1980.9|16
1756359300000|2025-08-28 05:35:00|1987.5|1981.5|1988|1982|1988.3|1982.3|1987.3|1981.3|10
1756359600000|2025-08-28 05:40:00|1988.3|1982.3|1988.3|1982.3|1988.3|1982.3|1988|1982|5
1756359900000|2025-08-28 05:45:00|1988.5|1982.5|1989.3|1983.3|1989.3|1983.3|1988.5|1982.5|4
1756360200000|2025-08-28 05:50:00|1989.1|1983.1|1989|1983|1989.1|1983.1|1988.8|1982.8|8
1756360500000|2025-08-28 05:55:00|1989.3|1983.3|1989|1983|1989.3|1983.3|1989|1983|16
1756360800000|2025-08-28 06:00:00|1989.3|1983.3|1989.9|1983.9|1989.9|1983.9|1989.1|1983.1|9
1756361100000|2025-08-28 06:05:00|1989.6|1983.6|1990|1984|1991|1985|1989.6|1983.6|19
1756361400000|2025-08-28 06:10:00|1990.3|1984.3|1991|1985|1991|1985|1990.3|1984.3|4
1756361700000|2025-08-28 06:15:00|1991.3|1985.3|1991.9|1985.9|1992|1986|1991.3|1985.3|6
1756362000000|2025-08-28 06:20:00|1991.8|1985.8|1991.9|1985.9|1991.9|1985.9|1991.8|1985.8|2
1756362300000|2025-08-28 06:25:00|1992.1|1986.1|1991.8|1985.8|1992.4|1986.4|1991.8|1985.8|11
1756362600000|2025-08-28 06:30:00|1992|1986|1992.6|1986.6|1994.4|1988.4|1992|1986|21
1756362900000|2025-08-28 06:35:00|1992.8|1986.8|1992.3|1986.3|1992.8|1986.8|1991.5|1985.5|15
1756363200000|2025-08-28 06:40:00|1992.1|1986.1|1993|1987|1993|1987|1992.1|1986.1|6
1756363500000|2025-08-28 06:45:00|1992.9|1986.9|1992.9|1986.9|1993|1987|1992.5|1986.5|16
1756363800000|2025-08-28 06:50:00|1993|1987|1993.9|1987.9|1993.9|1987.9|1993|1987|15
1756364100000|2025-08-28 06:55:00|1994.1|1988.1|1993.9|1987.9|1995.3|1989.3|1993.9|1987.9|49
1756364400000|2025-08-28 07:00:00|1993.8|1987.8|1998.5|1992.5|1998.6|1992.6|1993.8|1987.8|48
1756364700000|2025-08-28 07:05:00|1998|1992|1994.6|1988.6|1998|1992|1994.5|1988.5|35
1756365000000|2025-08-28 07:10:00|1993.9|1987.9|1993.9|1987.9|1994.6|1988.6|1993.6|1987.6|16
1756365300000|2025-08-28 07:15:00|1994.1|1988.1|1995.9|1989.9|1995.9|1989.9|1993.9|1987.9|26
1756365600000|2025-08-28 07:20:00|1995.6|1989.6|1994.5|1988.5|1996.1|1990.1|1993.5|1987.5|35
1756365900000|2025-08-28 07:25:00|1994.4|1988.4|1993.1|1987.1|1994.6|1988.6|1992.9|1986.9|23
1756366200000|2025-08-28 07:30:00|1992.9|1986.9|1990.3|1984.3|1992.9|1986.9|1990|1984|45
1756366500000|2025-08-28 07:35:00|1990.6|1984.6|1988.9|1982.9|1990.9|1984.9|1988.9|1982.9|14
1756366800000|2025-08-28 07:40:00|1989.1|1983.1|1988.9|1982.9|1990.4|1984.4|1988.9|1982.9|13
1756367100000|2025-08-28 07:45:00|1989.1|1983.1|1989.4|1983.4|1990.1|1984.1|1989.1|1983.1|14
1756367400000|2025-08-28 07:50:00|1989.6|1983.6|1989.4|1983.4|1989.9|1983.9|1989.4|1983.4|5
1756367700000|2025-08-28 07:55:00|1989.1|1983.1|1989.4|1983.4|1989.6|1983.6|1988.6|1982.6|9
1756368000000|2025-08-28 08:00:00|1989.6|1983.6|1991.9|1985.9|1994.1|1988.1|1989.6|1983.6|83
1756368300000|2025-08-28 08:05:00|1991.6|1985.6|1990.4|1984.4|1992.9|1986.9|1989.9|1983.9|31
1756368600000|2025-08-28 08:10:00|1990.6|1984.6|1991.9|1985.9|1992.1|1986.1|1990.1|1984.1|15
1756368900000|2025-08-28 08:15:00|1992.1|1986.1|1994.6|1988.6|1994.9|1988.9|1992.1|1986.1|31
1756369200000|2025-08-28 08:20:00|1994.9|1988.9|1992.1|1986.1|1995.6|1989.6|1992.1|1986.1|32
1756369500000|2025-08-28 08:25:00|1992.4|1986.4|1992.4|1986.4|1992.4|1986.4|1992.4|1986.4|1
1756369800000|2025-08-28 08:30:00|1992.6|1986.6|1991.6|1985.6|1992.6|1986.6|1991.4|1985.4|7
1756370100000|2025-08-28 08:35:00|1991.9|1985.9|1991.4|1985.4|1991.9|1985.9|1991.4|1985.4|3
1756370400000|2025-08-28 08:40:00|1991.1|1985.1|1990.6|1984.6|1991.1|1985.1|1990.6|1984.6|8
1756370700000|2025-08-28 08:45:00|1990.9|1984.9|1990.9|1984.9|1991.1|1985.1|1990.9|1984.9|9
1756371000000|2025-08-28 08:50:00|1990.8|1984.8|1990.9|1984.9|1991|1985|1990.8|1984.8|5
1756371300000|2025-08-28 08:55:00|1991|1985|1990.3|1984.3|1991|1985|1989.4|1983.4|11
1756371600000|2025-08-28 09:00:00|1990.8|1984.8|1990|1984|1990.8|1984.8|1989.8|1983.8|9
1756371900000|2025-08-28 09:05:00|1990.3|1984.3|1990.5|1984.5|1990.5|1984.5|1990.3|1984.3|4
1756372200000|2025-08-28 09:10:00|1990.4|1984.4|1990.5|1984.5|1990.5|1984.5|1990.4|1984.4|2
1756372500000|2025-08-28 09:15:00|1990.4|1984.4|1990.5|1984.5|1990.5|1984.5|1990.4|1984.4|2
1756372800000|2025-08-28 09:20:00|1989.9|1983.9|1989.1|1983.1|1990|1984|1989.1|1983.1|16
1756373100000|2025-08-28 09:25:00|1989.3|1983.3|1990.8|1984.8|1990.8|1984.8|1989.3|1983.3|9
1756373400000|2025-08-28 09:30:00|1990.6|1984.6|1990.3|1984.3|1990.6|1984.6|1990.3|1984.3|13
1756373700000|2025-08-28 09:35:00|1990.5|1984.5|1990.9|1984.9|1991.1|1985.1|1990.3|1984.3|9
1756374300000|2025-08-28 09:45:00|1990.4|1984.4|1990.9|1984.9|1990.9|1984.9|1989.6|1983.6|7
1756374600000|2025-08-28 09:50:00|1991.4|1985.4|1990.4|1984.4|1991.4|1985.4|1990.4|1984.4|5
1756374900000|2025-08-28 09:55:00|1990.6|1984.6|1990.1|1984.1|1990.9|1984.9|1989.6|1983.6|6
1756375200000|2025-08-28 10:00:00|1989.9|1983.9|1989.9|1983.9|1990.1|1984.1|1989.9|1983.9|3
1756375500000|2025-08-28 10:05:00|1990.1|1984.1|1988.9|1982.9|1990.1|1984.1|1988.9|1982.9|11
1756375800000|2025-08-28 10:10:00|1989.1|1983.1|1990.1|1984.1|1990.1|1984.1|1988.9|1982.9|11
1756376100000|2025-08-28 10:15:00|1990.4|1984.4|1990.4|1984.4|1990.4|1984.4|1990.1|1984.1|3
1756376400000|2025-08-28 10:20:00|1990.6|1984.6|1990.6|1984.6|1990.6|1984.6|1990.4|1984.4|5
1756376700000|2025-08-28 10:25:00|1990.9|1984.9|1990.9|1984.9|1991.1|1985.1|1990.4|1984.4|6
1756377000000|2025-08-28 10:30:00|1991.1|1985.1|1990.9|1984.9|1991.1|1985.1|1990.9|1984.9|10
1756377900000|2025-08-28 10:45:00|1990.6|1984.6|1990.4|1984.4|1991.1|1985.1|1990.1|1984.1|10
1756378200000|2025-08-28 10:50:00|1990.6|1984.6|1990.9|1984.9|1991.3|1985.3|1990.4|1984.4|14
1756378500000|2025-08-28 10:55:00|1991.3|1985.3|1990.8|1984.8|1991.3|1985.3|1990.8|1984.8|12
1756378800000|2025-08-28 11:00:00|1991|1985|1992|1986|1992.4|1986.4|1990.9|1984.9|14
1756379100000|2025-08-28 11:05:00|1991.9|1985.9|1991.5|1985.5|1992|1986|1991.5|1985.5|7
1756379400000|2025-08-28 11:10:00|1991.8|1985.8|1991.1|1985.1|1991.9|1985.9|1990.9|1984.9|9
1756380000000|2025-08-28 11:20:00|1991.4|1985.4|1991.4|1985.4|1991.4|1985.4|1991.4|1985.4|1
1756380300000|2025-08-28 11:25:00|1991.6|1985.6|1990.6|1984.6|1991.6|1985.6|1990.6|1984.6|10
1756380600000|2025-08-28 11:30:00|1990.9|1984.9|1990.9|1984.9|1990.9|1984.9|1990.9|1984.9|1
1756380900000|2025-08-28 11:35:00|1991.1|1985.1|1990.6|1984.6|1991.1|1985.1|1990.6|1984.6|3
1756381200000|2025-08-28 11:40:00|1990.4|1984.4|1989.1|1983.1|1990.4|1984.4|1989.1|1983.1|14
1756381500000|2025-08-28 11:45:00|1989.4|1983.4|1991.4|1985.4|1991.4|1985.4|1989.4|1983.4|15
1756381800000|2025-08-28 11:50:00|1991.6|1985.6|1992.4|1986.4|1992.6|1986.6|1990.9|1984.9|26
1756382100000|2025-08-28 11:55:00|1992.6|1986.6|1992.4|1986.4|1992.6|1986.6|1991.9|1985.9|12
1756382400000|2025-08-28 12:00:00|1992.6|1986.6|1992.1|1986.1|1992.6|1986.6|1991.9|1985.9|4
1756382700000|2025-08-28 12:05:00|1992.4|1986.4|1992.1|1986.1|1992.4|1986.4|1991.9|1985.9|6
1756383000000|2025-08-28 12:10:00|1991.9|1985.9|1991.9|1985.9|1992.1|1986.1|1991.1|1985.1|12
1756383300000|2025-08-28 12:15:00|1991.6|1985.6|1991.6|1985.6|1991.9|1985.9|1991.4|1985.4|5
1756383600000|2025-08-28 12:20:00|1991.4|1985.4|1991.4|1985.4|1991.6|1985.6|1991.1|1985.1|11
1756383900000|2025-08-28 12:25:00|1991.6|1985.6|1990.1|1984.1|1991.6|1985.6|1990.1|1984.1|10
1756384200000|2025-08-28 12:30:00|1990.4|1984.4|1989.9|1983.9|1990.4|1984.4|1989.9|1983.9|14
1756384500000|2025-08-28 12:35:00|1989.6|1983.6|1989.6|1983.6|1989.6|1983.6|1989.1|1983.1|11
1756384800000|2025-08-28 12:40:00|1989.9|1983.9|1990.3|1984.3|1990.5|1984.5|1989.1|1983.1|48
1756385100000|2025-08-28 12:45:00|1990|1984|1990.1|1984.1|1990.6|1984.6|1989.9|1983.9|19
1756385400000|2025-08-28 12:50:00|1990.4|1984.4|1990.6|1984.6|1990.6|1984.6|1990.4|1984.4|2
1756385700000|2025-08-28 12:55:00|1990.4|1984.4|1991.6|1985.6|1992.1|1986.1|1990.1|1984.1|11
1756386000000|2025-08-28 13:00:00|1991.9|1985.9|1990.8|1984.8|1992.8|1986.8|1989.9|1983.9|61
1756386300000|2025-08-28 13:05:00|1990.4|1984.4|1989.6|1983.6|1990.5|1984.5|1989.6|1983.6|23
1756386600000|2025-08-28 13:10:00|1989.4|1983.4|1990.6|1984.6|1990.9|1984.9|1989.4|1983.4|20
1756386900000|2025-08-28 13:15:00|1990.4|1984.4|1991.1|1985.1|1991.1|1985.1|1990.1|1984.1|24
1756387200000|2025-08-28 13:20:00|1991.4|1985.4|1991.1|1985.1|1991.4|1985.4|1990.1|1984.1|14
1756387500000|2025-08-28 13:25:00|1991.4|1985.4|1990.9|1984.9|1991.6|1985.6|1990.6|1984.6|12
1756387800000|2025-08-28 13:30:00|1990.6|1984.6|1990.6|1984.6|1991.4|1985.4|1990.1|1984.1|29
1756388100000|2025-08-28 13:35:00|1990.4|1984.4|1989.6|1983.6|1990.4|1984.4|1988.9|1982.9|11
1756388400000|2025-08-28 13:40:00|1989.4|1983.4|1988.9|1982.9|1989.9|1983.9|1988.9|1982.9|15
1756388700000|2025-08-28 13:45:00|1988.6|1982.6|1989.1|1983.1|1989.4|1983.4|1987.9|1981.9|14
1756389000000|2025-08-28 13:50:00|1988.9|1982.9|1989.6|1983.6|1989.6|1983.6|1988.9|1982.9|9
1756389300000|2025-08-28 13:55:00|1989.4|1983.4|1989.1|1983.1|1989.4|1983.4|1988.9|1982.9|7
1756389600000|2025-08-28 14:00:00|1989.4|1983.4|1989.9|1983.9|1990.6|1984.6|1989.4|1983.4|11
1756389900000|2025-08-28 14:05:00|1988.8|1982.8|1989.9|1983.9|1990.3|1984.3|1988.8|1982.8|14
1756390200000|2025-08-28 14:10:00|1990.1|1984.1|1989.6|1983.6|1990.1|1984.1|1989.4|1983.4|7
1756390500000|2025-08-28 14:15:00|1989.4|1983.4|1990.9|1984.9|1991|1985|1989.1|1983.1|24
1756390800000|2025-08-28 14:20:00|1990.6|1984.6|1991.4|1985.4|1991.4|1985.4|1990.6|1984.6|8
1756391100000|2025-08-28 14:25:00|1991.6|1985.6|1990.4|1984.4|1991.6|1985.6|1990.1|1984.1|24
1756391400000|2025-08-28 14:30:00|1990.6|1984.6|1990.4|1984.4|1990.9|1984.9|1990.1|1984.1|24
1756391700000|2025-08-28 14:35:00|1990.6|1984.6|1990.4|1984.4|1991.1|1985.1|1989.9|1983.9|15
1756392000000|2025-08-28 14:40:00|1990.6|1984.6|1990.4|1984.4|1990.6|1984.6|1990.1|1984.1|12
1756392300000|2025-08-28 14:45:00|1990.1|1984.1|1989.6|1983.6|1990.1|1984.1|1988.8|1982.8|14
1756392600000|2025-08-28 14:50:00|1989.4|1983.4|1990.1|1984.1|1990.1|1984.1|1989.4|1983.4|6
1756392900000|2025-08-28 14:55:00|1990.4|1984.4|1989.4|1983.4|1990.6|1984.6|1989.4|1983.4|8
1756393200000|2025-08-28 15:00:00|1989.6|1983.6|1989.4|1983.4|1989.6|1983.6|1988.6|1982.6|10
1756393500000|2025-08-28 15:05:00|1989.6|1983.6|1988.9|1982.9|1989.6|1983.6|1988.4|1982.4|14
1756393800000|2025-08-28 15:10:00|1989.1|1983.1|1989.4|1983.4|1989.4|1983.4|1989.1|1983.1|6
1756394100000|2025-08-28 15:15:00|1989.6|1983.6|1988.6|1982.6|1989.6|1983.6|1988.6|1982.6|5
1756394400000|2025-08-28 15:20:00|1988.9|1982.9|1988.9|1982.9|1989.1|1983.1|1988.6|1982.6|5
1756394700000|2025-08-28 15:25:00|1989.1|1983.1|1989.1|1983.1|1989.1|1983.1|1988.9|1982.9|7
1756395000000|2025-08-28 15:30:00|1988.9|1982.9|1988.9|1982.9|1988.9|1982.9|1988.6|1982.6|13
1756395300000|2025-08-28 15:35:00|1989.1|1983.1|1989.6|1983.6|1989.6|1983.6|1988.9|1982.9|7
1756395600000|2025-08-28 15:40:00|1989.4|1983.4|1988.9|1982.9|1989.4|1983.4|1988.9|1982.9|2
1756395900000|2025-08-28 15:45:00|1988.6|1982.6|1987.6|1981.6|1988.6|1982.6|1986.9|1980.9|29
1756396200000|2025-08-28 15:50:00|1987.9|1981.9|1988.3|1982.3|1988.9|1982.9|1987.3|1981.3|14
1756396500000|2025-08-28 15:55:00|1987.8|1981.8|1986.4|1980.4|1988|1982|1985.5|1979.5|60
1756396800000|2025-08-28 16:00:00|1987.1|1981.1|1987.6|1981.6|1988.1|1982.1|1987.1|1981.1|14
1756397100000|2025-08-28 16:05:00|1987.4|1981.4|1987.1|1981.1|1987.4|1981.4|1986.9|1980.9|7
1756397400000|2025-08-28 16:10:00|1987.4|1981.4|1987.6|1981.6|1987.9|1981.9|1987.1|1981.1|6
1756397700000|2025-08-28 16:15:00|1986.8|1980.8|1986.9|1980.9|1987.1|1981.1|1986.4|1980.4|11
1756398000000|2025-08-28 16:20:00|1986.6|1980.6|1986.9|1980.9|1987.1|1981.1|1986.6|1980.6|5
1756398300000|2025-08-28 16:25:00|1987.1|1981.1|1986.9|1980.9|1987.1|1981.1|1986.6|1980.6|8
1756398600000|2025-08-28 16:30:00|1987.1|1981.1|1987.1|1981.1|1987.1|1981.1|1986.9|1980.9|3
1756398900000|2025-08-28 16:35:00|1986.9|1980.9|1988.9|1982.9|1988.9|1982.9|1986.9|1980.9|8
1756399200000|2025-08-28 16:40:00|1988.6|1982.6|1988.3|1982.3|1988.9|1982.9|1987.6|1981.6|21
1756399500000|2025-08-28 16:45:00|1988.4|1982.4|1988.1|1982.1|1988.4|1982.4|1987.9|1981.9|4
1756399800000|2025-08-28 16:50:00|1987.9|1981.9|1987.6|1981.6|1987.9|1981.9|1987.6|1981.6|2
1756400100000|2025-08-28 16:55:00|1987.9|1981.9|1987.8|1981.8|1988.3|1982.3|1987.6|1981.6|29
1756400400000|2025-08-28 17:00:00|1988|1982|1988|1982|1988|1982|1987.5|1981.5|12
1756401000000|2025-08-28 17:10:00|1987.8|1981.8|1987.8|1981.8|1987.8|1981.8|1987.8|1981.8|1
1756401300000|2025-08-28 17:15:00|1987.3|1981.3|1987.3|1981.3|1987.3|1981.3|1987.3|1981.3|1
1756401600000|2025-08-28 17:20:00|1987.5|1981.5|1987.8|1981.8|1987.8|1981.8|1987.5|1981.5|2
1756401900000|2025-08-28 17:25:00|1988|1982|1988.8|1982.8|1988.8|1982.8|1988|1982|7
1756402200000|2025-08-28 17:30:00|1988.5|1982.5|1988.8|1982.8|1988.8|1982.8|1988.3|1982.3|5
1756402500000|2025-08-28 17:35:00|1989|1983|1988.5|1982.5|1989|1983|1988.5|1982.5|3
1756402800000|2025-08-28 17:40:00|1989.1|1983.1|1989|1983|1989.1|1983.1|1988.9|1982.9|3
1756403100000|2025-08-28 17:45:00|1988.8|1982.8|1989.3|1983.3|1989.6|1983.6|1988.8|1982.8|6
1756403400000|2025-08-28 17:50:00|1989.4|1983.4|1990.1|1984.1|1990.3|1984.3|1989.4|1983.4|9
1756403700000|2025-08-28 17:55:00|1990.3|1984.3|1996.8|1978|1996.8|1984.3|1990.3|1978|2
1756425600000|2025-08-29 00:00:00|1988.6|1982.6|1988.9|1982.9|1988.9|1982.9|1988.6|1982.6|3
1756425900000|2025-08-29 00:05:00|1989|1983|1988.8|1982.8|1989|1983|1988.5|1982.5|7
1756426200000|2025-08-29 00:10:00|1988.6|1982.6|1990.6|1984.6|1990.6|1984.6|1988.5|1982.5|11
1756426500000|2025-08-29 00:15:00|1990.8|1984.8|1990.8|1984.8|1991|1985|1990.8|1984.8|3
1756426800000|2025-08-29 00:20:00|1990.5|1984.5|1990.3|1984.3|1990.5|1984.5|1990|1984|15
1756427100000|2025-08-29 00:25:00|1991.3|1985.3|1993|1987|1993|1987|1990.3|1984.3|17
1756427400000|2025-08-29 00:30:00|1993.6|1987.6|1992.5|1986.5|1994.1|1988.1|1992.5|1986.5|11
1756427700000|2025-08-29 00:35:00|1992.6|1986.6|1992.5|1986.5|1992.6|1986.6|1992.5|1986.5|2
1756428000000|2025-08-29 00:40:00|1992.8|1986.8|1992.5|1986.5|1992.8|1986.8|1992.5|1986.5|4
1756428600000|2025-08-29 00:50:00|1992.3|1986.3|1992|1986|1992.3|1986.3|1992|1986|4
1756428900000|2025-08-29 00:55:00|1992.3|1986.3|1992.3|1986.3|1992.3|1986.3|1992|1986|65
1756429200000|2025-08-29 01:00:00|1992|1986|1992.8|1986.8|1993.1|1987.1|1990|1984|39
1756429500000|2025-08-29 01:05:00|1992.9|1986.9|1993|1987|1993.6|1987.6|1992.9|1986.9|18
1756429800000|2025-08-29 01:10:00|1993.6|1987.6|1994.4|1988.4|1994.5|1988.5|1993.4|1987.4|15
1756430100000|2025-08-29 01:15:00|1994.6|1988.6|1992.1|1986.1|1994.6|1988.6|1992.1|1986.1|31
1756430400000|2025-08-29 01:20:00|1992.3|1986.3|1992.1|1986.1|1992.8|1986.8|1992.1|1986.1|11
1756430700000|2025-08-29 01:25:00|1992|1986|1990.8|1984.8|1992.3|1986.3|1990.8|1984.8|10
1756431000000|2025-08-29 01:30:00|1990.5|1984.5|1990.5|1984.5|1991|1985|1990.5|1984.5|17
1756431300000|2025-08-29 01:35:00|1990.8|1984.8|1989.8|1983.8|1990.8|1984.8|1989.8|1983.8|15
1756431600000|2025-08-29 01:40:00|1990|1984|1990.6|1984.6|1990.8|1984.8|1989.8|1983.8|12
1756431900000|2025-08-29 01:45:00|1990.8|1984.8|1991.1|1985.1|1991.3|1985.3|1990.5|1984.5|10
1756432200000|2025-08-29 01:50:00|1990.4|1984.4|1991.1|1985.1|1991.1|1985.1|1989.9|1983.9|10
1756432500000|2025-08-29 01:55:00|1991.4|1985.4|1992.3|1986.3|1992.3|1986.3|1991|1985|10
1756432800000|2025-08-29 02:00:00|1992.1|1986.1|1991.3|1985.3|1992.5|1986.5|1991|1985|21
1756433100000|2025-08-29 02:05:00|1991.5|1985.5|1991.5|1985.5|1991.8|1985.8|1991|1985|18
1756433400000|2025-08-29 02:10:00|1991.3|1985.3|1991|1985|1991.6|1985.6|1990.8|1984.8|9
1756434600000|2025-08-29 02:30:00|1991.1|1985.1|1988.8|1982.8|1991.3|1985.3|1988.8|1982.8|42
1756434900000|2025-08-29 02:35:00|1989|1983|1990.5|1984.5|1990.9|1984.9|1988.6|1982.6|29
1756435200000|2025-08-29 02:40:00|1990.4|1984.4|1990.9|1984.9|1991.3|1985.3|1990.4|1984.4|8
1756435500000|2025-08-29 02:45:00|1990.8|1984.8|1991.4|1985.4|1991.4|1985.4|1990.8|1984.8|4
1756435800000|2025-08-29 02:50:00|1991.3|1985.3|1990.9|1984.9|1991.3|1985.3|1990.5|1984.5|11
1756436100000|2025-08-29 02:55:00|1990.6|1984.6|1990.6|1984.6|1990.8|1984.8|1990.5|1984.5|7
1756436400000|2025-08-29 03:00:00|1990.5|1984.5|1991.4|1985.4|1991.5|1985.5|1990.5|1984.5|13
1756436700000|2025-08-29 03:05:00|1991.5|1985.5|1991.3|1985.3|1991.5|1985.5|1991.3|1985.3|14
1756437000000|2025-08-29 03:10:00|1991.5|1985.5|1991.5|1985.5|1991.8|1985.8|1991.3|1985.3|8
1756437300000|2025-08-29 03:15:00|1991.3|1985.3|1991.5|1985.5|1991.5|1985.5|1991.3|1985.3|6
1756437600000|2025-08-29 03:20:00|1991.6|1985.6|1991.5|1985.5|1991.6|1985.6|1991.3|1985.3|4
1756437900000|2025-08-29 03:25:00|1991.3|1985.3|1991.5|1985.5|1991.5|1985.5|1991|1985|9
1756438200000|2025-08-29 03:30:00|1991.8|1985.8|1992|1986|1992|1986|1991.8|1985.8|4
1756438500000|2025-08-29 03:35:00|1992.1|1986.1|1992.5|1986.5|1992.5|1986.5|1992|1986|4
1756438800000|2025-08-29 03:40:00|1992.4|1986.4|1992.3|1986.3|1992.4|1986.4|1992.1|1986.1|3
1756439100000|2025-08-29 03:45:00|1992.4|1986.4|1992.4|1986.4|1992.4|1986.4|1992.4|1986.4|1
1756440300000|2025-08-29 04:05:00|1992.1|1986.1|1992.3|1986.3|1992.3|1986.3|1992.1|1986.1|2
1756441800000|2025-08-29 04:30:00|1991.9|1985.9|1991.8|1985.8|1991.9|1985.9|1991.8|1985.8|2
1756442100000|2025-08-29 04:35:00|1991.4|1985.4|1991|1985|1991.4|1985.4|1991|1985|5
1756442700000|2025-08-29 04:45:00|1990.8|1984.8|1990.8|1984.8|1991|1985|1990.8|1984.8|7
1756443000000|2025-08-29 04:50:00|1991|1985|1990.6|1984.6|1991|1985|1990.6|1984.6|9
1756443300000|2025-08-29 04:55:00|1990.8|1984.8|1991|1985|1991|1985|1990.8|1984.8|2
1756443600000|2025-08-29 05:00:00|1990.8|1984.8|1991|1985|1991|1985|1990.8|1984.8|2
1756443900000|2025-08-29 05:05:00|1991.5|1985.5|1991.4|1985.4|1991.9|1985.9|1991.4|1985.4|5
1756444200000|2025-08-29 05:10:00|1991.1|1985.1|1991.4|1985.4|1991.4|1985.4|1991.1|1985.1|3
1756444500000|2025-08-29 05:15:00|1991.1|1985.1|1991.4|1985.4|1991.4|1985.4|1991.1|1985.1|2
1756444800000|2025-08-29 05:20:00|1991.5|1985.5|1991.6|1985.6|1991.9|1985.9|1991.5|1985.5|4
1756445400000|2025-08-29 05:30:00|1991.4|1985.4|1991.6|1985.6|1991.8|1985.8|1991|1985|9
1756445700000|2025-08-29 05:35:00|1991.4|1985.4|1991.3|1985.3|1991.4|1985.4|1991.3|1985.3|2
1756446000000|2025-08-29 05:40:00|1991.4|1985.4|1991.3|1985.3|1991.6|1985.6|1991.1|1985.1|8
1756446300000|2025-08-29 05:45:00|1991.4|1985.4|1993.3|1987.3|1993.3|1987.3|1991.3|1985.3|14
1756446600000|2025-08-29 05:50:00|1993.5|1987.5|1994|1988|1994.3|1988.3|1993.5|1987.5|11
1756446900000|2025-08-29 05:55:00|1994.1|1988.1|1996.4|1990.4|1996.8|1990.8|1994|1988|45
1756447200000|2025-08-29 06:00:00|1996.5|1990.5|1996|1990|1997.4|1991.4|1995.9|1989.9|36
1756447500000|2025-08-29 06:05:00|1996.3|1990.3|1995.3|1989.3|1996.5|1990.5|1995.3|1989.3|32
1756447800000|2025-08-29 06:10:00|1995.5|1989.5|1995.8|1989.8|1996|1990|1995.1|1989.1|10
1756448100000|2025-08-29 06:15:00|1995.6|1989.6|1996|1990|1996|1990|1995.5|1989.5|4
1756448400000|2025-08-29 06:20:00|1995.8|1989.8|1994.8|1988.8|1995.8|1989.8|1994.5|1988.5|14
1756448700000|2025-08-29 06:25:00|1995|1989|1994.8|1988.8|1995.3|1989.3|1994.4|1988.4|5
1756449000000|2025-08-29 06:30:00|1995|1989|1995.6|1989.6|1995.9|1989.9|1995|1989|15
1756449300000|2025-08-29 06:35:00|1995.5|1989.5|1993.3|1987.3|1995.5|1989.5|1992.8|1986.8|95
1756449600000|2025-08-29 06:40:00|1993|1987|1992|1986|1993.5|1987.5|1991.9|1985.9|93
1756449900000|2025-08-29 06:45:00|1992.3|1986.3|1993.5|1987.5|1993.5|1987.5|1992|1986|23
1756450200000|2025-08-29 06:50:00|1993.4|1987.4|1994.5|1988.5|1994.5|1988.5|1993.4|1987.4|22
1756450500000|2025-08-29 06:55:00|1994.4|1988.4|1992.9|1986.9|1994.9|1988.9|1992.3|1986.3|26
1756450800000|2025-08-29 07:00:00|1993.3|1987.3|1995|1989|1996|1990|1993|1987|66
1756451100000|2025-08-29 07:05:00|1994.9|1988.9|1995.4|1989.4|1995.9|1989.9|1994.6|1988.6|27
1756451400000|2025-08-29 07:10:00|1995.1|1989.1|1995.4|1989.4|1995.6|1989.6|1995.1|1989.1|4
1756451700000|2025-08-29 07:15:00|1995.1|1989.1|1994.9|1988.9|1995.1|1989.1|1994.1|1988.1|10
1756452000000|2025-08-29 07:20:00|1995.1|1989.1|1996.1|1990.1|1996.4|1990.4|1994.9|1988.9|11
1756452300000|2025-08-29 07:25:00|1996.4|1990.4|1995.1|1989.1|1996.6|1990.6|1995.1|1989.1|10
1756452600000|2025-08-29 07:30:00|1994.9|1988.9|1995.6|1989.6|1995.9|1989.9|1994.9|1988.9|8
1756452900000|2025-08-29 07:35:00|1995.9|1989.9|1996.9|1990.9|1997.6|1991.6|1995.9|1989.9|17
1756453200000|2025-08-29 07:40:00|1997.1|1991.1|1997.4|1991.4|1997.4|1991.4|1996.9|1990.9|12
1756453500000|2025-08-29 07:45:00|1997.1|1991.1|1996.1|1990.1|1997.1|1991.1|1995.9|1989.9|13
1756453800000|2025-08-29 07:50:00|1996.4|1990.4|1996.1|1990.1|1996.4|1990.4|1995.9|1989.9|4
1756454100000|2025-08-29 07:55:00|1996.4|1990.4|1995.6|1989.6|1997.4|1991.4|1995.1|1989.1|15
1756454400000|2025-08-29 08:00:00|1995.4|1989.4|1994.9|1988.9|1996.4|1990.4|1994.9|1988.9|41
1756454700000|2025-08-29 08:05:00|1994.4|1988.4|1992.1|1986.1|1994.4|1988.4|1991.4|1985.4|29
1756455000000|2025-08-29 08:10:00|1991.9|1985.9|1992.4|1986.4|1993.6|1987.6|1991.9|1985.9|29
1756455300000|2025-08-29 08:15:00|1992.6|1986.6|1993|1987|1993.8|1987.8|1990.8|1984.8|88
1756455600000|2025-08-29 08:20:00|1992.8|1986.8|1992.4|1986.4|1994.5|1988.5|1992.3|1986.3|28
1756455900000|2025-08-29 08:25:00|1992.5|1986.5|1993|1987|1993|1987|1992.4|1986.4|31
1756456200000|2025-08-29 08:30:00|1993.3|1987.3|1994.5|1988.5|1994.5|1988.5|1993.3|1987.3|13
1756456500000|2025-08-29 08:35:00|1994.4|1988.4|1994.5|1988.5|1995.3|1989.3|1994.3|1988.3|11
1756456800000|2025-08-29 08:40:00|1994.8|1988.8|1993.4|1987.4|1994.8|1988.8|1993|1987|14
1756457100000|2025-08-29 08:45:00|1993.5|1987.5|1991.9|1985.9|1993.5|1987.5|1991.4|1985.4|18
1756457400000|2025-08-29 08:50:00|1992.1|1986.1|1991.4|1985.4|1992.1|1986.1|1991.1|1985.1|9
1756457700000|2025-08-29 08:55:00|1991.6|1985.6|1992.6|1986.6|1992.6|1986.6|1991.4|1985.4|7
1756458000000|2025-08-29 09:00:00|1992.9|1986.9|1992.8|1986.8|1993.1|1987.1|1992.8|1986.8|9
1756458300000|2025-08-29 09:05:00|1993|1987|1991.3|1985.3|1993|1987|1991.3|1985.3|10
1756458600000|2025-08-29 09:10:00|1991.8|1985.8|1992|1986|1992.5|1986.5|1991.8|1985.8|7
1756458900000|2025-08-29 09:15:00|1991.9|1985.9|1992.3|1986.3|1992.8|1986.8|1991.9|1985.9|9
1756459200000|2025-08-29 09:20:00|1992.5|1986.5|1992.3|1986.3|1992.8|1986.8|1992.3|1986.3|6
1756459500000|2025-08-29 09:25:00|1992.4|1986.4|1992.8|1986.8|1993.3|1987.3|1992.4|1986.4|11
1756459800000|2025-08-29 09:30:00|1992.9|1986.9|1992.5|1986.5|1994|1988|1992.5|1986.5|13
1756460100000|2025-08-29 09:35:00|1992.4|1986.4|1991.3|1985.3|1992.4|1986.4|1991.3|1985.3|4
1756460400000|2025-08-29 09:40:00|1991|1985|1991|1985|1991.1|1985.1|1990.8|1984.8|11
1756460700000|2025-08-29 09:45:00|1991.1|1985.1|1992|1986|1992|1986|1991|1985|9
1756461000000|2025-08-29 09:50:00|1991.8|1985.8|1990.8|1984.8|1991.8|1985.8|1990.8|1984.8|6
1756461300000|2025-08-29 09:55:00|1991|1985|1991.5|1985.5|1991.5|1985.5|1990.3|1984.3|14
1756461600000|2025-08-29 10:00:00|1991.3|1985.3|1991.1|1985.1|1991.3|1985.3|1989.8|1983.8|12
1756461900000|2025-08-29 10:05:00|1990.9|1984.9|1990.6|1984.6|1991.1|1985.1|1990.4|1984.4|7
1756462200000|2025-08-29 10:10:00|1990.9|1984.9|1990.9|1984.9|1990.9|1984.9|1990.9|1984.9|1
1756462500000|2025-08-29 10:15:00|1990.6|1984.6|1990.9|1984.9|1990.9|1984.9|1990.6|1984.6|4
1756462800000|2025-08-29 10:20:00|1991.1|1985.1|1989.6|1983.6|1991.1|1985.1|1989.6|1983.6|11
1756463100000|2025-08-29 10:25:00|1989.9|1983.9|1989.6|1983.6|1989.9|1983.9|1989.1|1983.1|8
1756463400000|2025-08-29 10:30:00|1989.9|1983.9|1990.4|1984.4|1990.4|1984.4|1989.9|1983.9|3
1756463700000|2025-08-29 10:35:00|1990.1|1984.1|1990.6|1984.6|1991.1|1985.1|1990.1|1984.1|9
1756464000000|2025-08-29 10:40:00|1990.9|1984.9|1991.9|1985.9|1992.1|1986.1|1990.9|1984.9|10
1756464300000|2025-08-29 10:45:00|1991.6|1985.6|1991.9|1985.9|1991.9|1985.9|1991.6|1985.6|2
1756464600000|2025-08-29 10:50:00|1992.1|1986.1|1991.6|1985.6|1992.1|1986.1|1991.6|1985.6|11
1756464900000|2025-08-29 10:55:00|1991.9|1985.9|1991.9|1985.9|1991.9|1985.9|1991.9|1985.9|1
1756465200000|2025-08-29 11:00:00|1992.1|1986.1|1991.6|1985.6|1992.1|1986.1|1991.4|1985.4|5
1756465500000|2025-08-29 11:05:00|1991.9|1985.9|1991.9|1985.9|1991.9|1985.9|1991.6|1985.6|3
1756465800000|2025-08-29 11:10:00|1991.6|1985.6|1991.6|1985.6|1991.6|1985.6|1991.6|1985.6|1
1756466100000|2025-08-29 11:15:00|1991.9|1985.9|1992.1|1986.1|1992.1|1986.1|1991.9|1985.9|2
1756466700000|2025-08-29 11:25:00|1991.9|1985.9|1991.9|1985.9|1991.9|1985.9|1991.9|1985.9|1
1756467000000|2025-08-29 11:30:00|1992.1|1986.1|1991.9|1985.9|1992.1|1986.1|1991.9|1985.9|2
1756467300000|2025-08-29 11:35:00|1991.6|1985.6|1990.4|1984.4|1991.6|1985.6|1990.4|1984.4|4
1756467600000|2025-08-29 11:40:00|1990.6|1984.6|1991.1|1985.1|1991.4|1985.4|1990.4|1984.4|7
1756467900000|2025-08-29 11:45:00|1991.4|1985.4|1990.4|1984.4|1991.4|1985.4|1989.8|1983.8|35
1756468200000|2025-08-29 11:50:00|1989.9|1983.9|1988.9|1982.9|1989.9|1983.9|1988.6|1982.6|25
1756468500000|2025-08-29 11:55:00|1988.6|1982.6|1986.6|1980.6|1988.6|1982.6|1986.6|1980.6|16
1756468800000|2025-08-29 12:00:00|1986.9|1980.9|1987.4|1981.4|1987.4|1981.4|1986.9|1980.9|3
1756469100000|2025-08-29 12:05:00|1987.1|1981.1|1987.1|1981.1|1987.6|1981.6|1986.9|1980.9|8
1756469400000|2025-08-29 12:10:00|1987.4|1981.4|1987.4|1981.4|1988.1|1982.1|1987.1|1981.1|21
1756469700000|2025-08-29 12:15:00|1987.1|1981.1|1987.4|1981.4|1987.6|1981.6|1987.1|1981.1|10
1756470000000|2025-08-29 12:20:00|1987.6|1981.6|1987.4|1981.4|1987.6|1981.6|1987.4|1981.4|8
1756470300000|2025-08-29 12:25:00|1987.9|1981.9|1989.6|1983.6|1989.6|1983.6|1987.9|1981.9|33
1756470600000|2025-08-29 12:30:00|1989.9|1983.9|1989.1|1983.1|1989.9|1983.9|1988.6|1982.6|10
1756470900000|2025-08-29 12:35:00|1989.4|1983.4|1990.1|1984.1|1990.1|1984.1|1988.6|1982.6|15
1756471200000|2025-08-29 12:40:00|1990.4|1984.4|1989.4|1983.4|1990.6|1984.6|1988.6|1982.6|17
1756471500000|2025-08-29 12:45:00|1990.1|1984.1|1990.1|1984.1|1990.1|1984.1|1989.6|1983.6|7
1756471800000|2025-08-29 12:50:00|1990.4|1984.4|1990.4|1984.4|1991.1|1985.1|1990.1|1984.1|18
1756472100000|2025-08-29 12:55:00|1990.6|1984.6|1990.1|1984.1|1991.1|1985.1|1990.1|1984.1|13
1756472400000|2025-08-29 13:00:00|1989.9|1983.9|1988.1|1982.1|1990.5|1984.5|1988|1982|133
1756472700000|2025-08-29 13:05:00|1988|1982|1986.1|1980.1|1988.3|1982.3|1985.6|1979.6|70
1756473000000|2025-08-29 13:10:00|1985.9|1979.9|1989.1|1983.1|1990.1|1984.1|1985.9|1979.9|57
1756473300000|2025-08-29 13:15:00|1988.9|1982.9|1989.6|1983.6|1989.6|1983.6|1987.6|1981.6|52
1756473600000|2025-08-29 13:20:00|1989.9|1983.9|1991.1|1985.1|1992|1986|1989.9|1983.9|54
1756473900000|2025-08-29 13:25:00|1990.9|1984.9|1990.6|1984.6|1990.9|1984.9|1989.9|1983.9|16
1756474200000|2025-08-29 13:30:00|1990.9|1984.9|1989.5|1983.5|1990.9|1984.9|1989.1|1983.1|45
1756474500000|2025-08-29 13:35:00|1989.6|1983.6|1989.6|1983.6|1989.6|1983.6|1988.4|1982.4|21
1756474800000|2025-08-29 13:40:00|1988.9|1982.9|1989.4|1983.4|1989.6|1983.6|1988.6|1982.6|25
1756475100000|2025-08-29 13:45:00|1989.1|1983.1|1988.9|1982.9|1989.4|1983.4|1988.6|1982.6|11
1756475400000|2025-08-29 13:50:00|1989.1|1983.1|1987.4|1981.4|1989.1|1983.1|1987.1|1981.1|19
1756475700000|2025-08-29 13:55:00|1987.6|1981.6|1989.1|1983.1|1989.1|1983.1|1987.4|1981.4|21
1756476000000|2025-08-29 14:00:00|1988.9|1982.9|1989.6|1983.6|1990.1|1984.1|1988.6|1982.6|12
1756476300000|2025-08-29 14:05:00|1989.9|1983.9|1988.9|1982.9|1989.9|1983.9|1988.6|1982.6|17
1756476600000|2025-08-29 14:10:00|1988.6|1982.6|1988.4|1982.4|1988.9|1982.9|1987.9|1981.9|34
1756476900000|2025-08-29 14:15:00|1987.9|1981.9|1989.6|1983.6|1989.6|1983.6|1987.9|1981.9|18
1756477200000|2025-08-29 14:20:00|1989.9|1983.9|1990.9|1984.9|1991.6|1985.6|1989.9|1983.9|10
1756477500000|2025-08-29 14:25:00|1990.6|1984.6|1990.1|1984.1|1990.6|1984.6|1989.4|1983.4|15
1756477800000|2025-08-29 14:30:00|1989.9|1983.9|1989.4|1983.4|1990.1|1984.1|1989.4|1983.4|13
1756478100000|2025-08-29 14:35:00|1989.6|1983.6|1989.6|1983.6|1990.6|1984.6|1989.6|1983.6|13
1756478400000|2025-08-29 14:40:00|1989.9|1983.9|1988.6|1982.6|1989.9|1983.9|1988.6|1982.6|9
1756478700000|2025-08-29 14:45:00|1988.4|1982.4|1988.4|1982.4|1988.6|1982.6|1987.9|1981.9|12
1756479000000|2025-08-29 14:50:00|1988.6|1982.6|1991.9|1985.9|1992.6|1986.6|1988.1|1982.1|51
1756479300000|2025-08-29 14:55:00|1992.1|1986.1|1992.4|1986.4|1992.4|1986.4|1991.1|1985.1|25
1756479600000|2025-08-29 15:00:00|1991.9|1985.9|1991.9|1985.9|1992.1|1986.1|1991.6|1985.6|11
1756479900000|2025-08-29 15:05:00|1991.6|1985.6|1991.6|1985.6|1992.4|1986.4|1990.9|1984.9|27
1756480200000|2025-08-29 15:10:00|1991.9|1985.9|1990.9|1984.9|1991.9|1985.9|1990.9|1984.9|16
1756480500000|2025-08-29 15:15:00|1991.1|1985.1|1991.1|1985.1|1991.6|1985.6|1990.6|1984.6|8
1756480800000|2025-08-29 15:20:00|1990.9|1984.9|1990.9|1984.9|1991.1|1985.1|1990.1|1984.1|10
1756481100000|2025-08-29 15:25:00|1991.1|1985.1|1990.1|1984.1|1991.1|1985.1|1990.1|1984.1|7
1756481400000|2025-08-29 15:30:00|1989.9|1983.9|1993.1|1987.1|1993.3|1987.3|1989.4|1983.4|20
1756481700000|2025-08-29 15:35:00|1993|1987|1992.6|1986.6|1993.1|1987.1|1990.9|1984.9|24
1756482000000|2025-08-29 15:40:00|1992.4|1986.4|1994.6|1988.6|1994.6|1988.6|1992.4|1986.4|26
1756482300000|2025-08-29 15:45:00|1994.9|1988.9|1996|1990|1996.3|1990.3|1993.9|1987.9|23
1756482600000|2025-08-29 15:50:00|1997.3|1991.3|1995.5|1986.8|1998.4|1992.4|1993.9|1986.8|30
1756482900000|2025-08-29 15:55:00|1995.3|1986.5|1996|1990|1997.8|1991.8|1992|1983.3|140
1756483200000|2025-08-29 16:00:00|1996.3|1990.3|1997.6|1991.6|1997.6|1991.6|1995.9|1989.9|15
1756483500000|2025-08-29 16:05:00|1997.4|1991.4|1998.9|1992.9|1999.1|1993.1|1997.1|1991.1|41
1756483800000|2025-08-29 16:10:00|1998.6|1992.6|1998.6|1992.6|1999.9|1993.9|1997.4|1991.4|49
1756484100000|2025-08-29 16:15:00|1998.4|1992.4|1998.4|1992.4|1998.4|1992.4|1998.4|1992.4|1
1756484400000|2025-08-29 16:20:00|1999.4|1993.4|1999.1|1993.1|1999.6|1993.6|1997.6|1991.6|11
1756484700000|2025-08-29 16:25:00|1998.9|1992.9|1998.4|1992.4|1999.1|1993.1|1998.1|1992.1|11
1756485000000|2025-08-29 16:30:00|1998.6|1992.6|1998.1|1992.1|1999.1|1993.1|1998.1|1992.1|17
1756485300000|2025-08-29 16:35:00|1997.9|1991.9|1998.9|1992.9|1998.9|1992.9|1997.9|1991.9|10
1756485600000|2025-08-29 16:40:00|1998.6|1992.6|1998.6|1992.6|1998.6|1992.6|1998.1|1992.1|11
1756485900000|2025-08-29 16:45:00|1998.9|1992.9|1998.9|1992.9|1998.9|1992.9|1998.4|1992.4|7
1756486200000|2025-08-29 16:50:00|1998.6|1992.6|1998.9|1992.9|1999.1|1993.1|1998.6|1992.6|10
1756486500000|2025-08-29 16:55:00|1999|1993|2000.8|1994.8|2000.8|1994.8|1998.8|1992.8|26
1756486800000|2025-08-29 17:00:00|2000.5|1994.5|1999.5|1993.5|2000.5|1994.5|1998.9|1992.9|11
1756487100000|2025-08-29 17:05:00|1999.4|1993.4|1999.1|1993.1|1999.4|1993.4|1999.1|1993.1|3
1756487400000|2025-08-29 17:10:00|1998.6|1992.6|1998.5|1992.5|1998.9|1992.9|1998.3|1992.3|7
1756487700000|2025-08-29 17:15:00|1998.3|1992.3|1998.5|1992.5|1998.5|1992.5|1998.3|1992.3|3
1756488000000|2025-08-29 17:20:00|1998.6|1992.6|1998.8|1992.8|1999|1993|1998.5|1992.5|8
1756488300000|2025-08-29 17:25:00|1998.6|1992.6|1998.9|1992.9|1999.3|1993.3|1998.6|1992.6|8
1756488600000|2025-08-29 17:30:00|1999|1993|1998.9|1992.9|1999|1993|1998.6|1992.6|7
1756488900000|2025-08-29 17:35:00|1998.6|1992.6|1998.5|1992.5|1998.6|1992.6|1998.4|1992.4|4
1756489200000|2025-08-29 17:40:00|1998.4|1992.4|1999.3|1993.3|1999.4|1993.4|1998.4|1992.4|5
1756489500000|2025-08-29 17:45:00|1999.4|1993.4|1999.1|1993.1|1999.6|1993.6|1998.9|1992.9|6
1756489800000|2025-08-29 17:50:00|1999.3|1993.3|1999.3|1993.3|1999.3|1993.3|1999.3|1993.3|1
1756490100000|2025-08-29 17:55:00|2005.5|1986.8|2005.3|1986.5|2005.5|1986.8|2005.3|1986.5|2
1756684800000|2025-09-01 00:00:00|1998.5|1992.5|1998.9|1992.9|1998.9|1992.9|1998.5|1992.5|3
1756686300000|2025-09-01 00:25:00|1998.8|1992.8|1998.8|1992.8|1998.8|1992.8|1998.8|1992.8|1
1756687800000|2025-09-01 00:50:00|1998.9|1992.9|1998.9|1992.9|1998.9|1992.9|1998.9|1992.9|1
1756688100000|2025-09-01 00:55:00|1998.8|1992.8|1998.8|1992.8|1998.8|1992.8|1998.8|1992.8|1
1756688400000|2025-09-01 01:00:00|1998.5|1992.5|1994.9|1988.9|1998.5|1992.5|1993.9|1987.9|17
1756688700000|2025-09-01 01:05:00|1995.1|1989.1|1993.9|1987.9|1995.1|1989.1|1992.6|1986.6|26
1756689000000|2025-09-01 01:10:00|1993|1987|1994.3|1988.3|1994.3|1988.3|1992.9|1986.9|20
1756689300000|2025-09-01 01:15:00|1993.4|1987.4|1994.3|1988.3|1994.3|1988.3|1993.4|1987.4|6
1756689600000|2025-09-01 01:20:00|1994.4|1988.4|1995.6|1989.6|1995.6|1989.6|1994.4|1988.4|7
1756689900000|2025-09-01 01:25:00|1995.5|1989.5|1995.6|1989.6|1995.6|1989.6|1995.4|1989.4|4
1756690200000|2025-09-01 01:30:00|1995.4|1989.4|1996.4|1990.4|1996.4|1990.4|1994.9|1988.9|9
1756690800000|2025-09-01 01:40:00|1996.6|1990.6|1997.1|1991.1|1997.4|1991.4|1996.6|1990.6|5
1756691100000|2025-09-01 01:45:00|1996.9|1990.9|1996.9|1990.9|1997.3|1991.3|1996.9|1990.9|4
1756691400000|2025-09-01 01:50:00|1997.1|1991.1|1996.5|1990.5|1997.1|1991.1|1996.5|1990.5|4
1756691700000|2025-09-01 01:55:00|1996.4|1990.4|1996.5|1990.5|1996.6|1990.6|1996.4|1990.4|4
1756692000000|2025-09-01 02:00:00|1996.8|1990.8|1997|1991|1997.4|1991.4|1996.8|1990.8|11
1756692300000|2025-09-01 02:05:00|1996.8|1990.8|1997.4|1991.4|1997.4|1991.4|1996.8|1990.8|5
1756692600000|2025-09-01 02:10:00|1997.1|1991.1|1997|1991|1997.1|1991.1|1996.9|1990.9|3
1756693800000|2025-09-01 02:30:00|1996.9|1990.9|1995.9|1989.9|1996.9|1990.9|1995.9|1989.9|5
1756694100000|2025-09-01 02:35:00|1995.6|1989.6|1996|1990|1996|1990|1995.1|1989.1|10
1756694400000|2025-09-01 02:40:00|1995.9|1989.9|1995.9|1989.9|1995.9|1989.9|1995.9|1989.9|1
1756694700000|2025-09-01 02:45:00|1996|1990|1996|1990|1996|1990|1996|1990|1
1756695000000|2025-09-01 02:50:00|1995.9|1989.9|1995.6|1989.6|1995.9|1989.9|1995.6|1989.6|2
1756695300000|2025-09-01 02:55:00|1995.4|1989.4|1995.6|1989.6|1995.6|1989.6|1995.1|1989.1|4
1756695600000|2025-09-01 03:00:00|1995.4|1989.4|1995.1|1989.1|1995.6|1989.6|1995.1|1989.1|6
1756696200000|2025-09-01 03:10:00|1995.4|1989.4|1995.4|1989.4|1995.4|1989.4|1995.4|1989.4|1
1756696500000|2025-09-01 03:15:00|1995.6|1989.6|1996.1|1990.1|1996.3|1990.3|1995.6|1989.6|3
1756696800000|2025-09-01 03:20:00|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1
1756697100000|2025-09-01 03:25:00|1995.5|1989.5|1995.5|1989.5|1995.5|1989.5|1995.3|1989.3|5
1756697400000|2025-09-01 03:30:00|1995.6|1989.6|1996.1|1990.1|1996.3|1990.3|1995.6|1989.6|5
1756697700000|2025-09-01 03:35:00|1996|1990|1996.8|1990.8|1996.8|1990.8|1996|1990|5
1756701300000|2025-09-01 04:35:00|1996.5|1990.5|1996.1|1990.1|1996.5|1990.5|1996.1|1990.1|2
1756702800000|2025-09-01 05:00:00|1995.9|1989.9|1996|1990|1996.1|1990.1|1995.6|1989.6|12
1756703100000|2025-09-01 05:05:00|1995.9|1989.9|1995.9|1989.9|1995.9|1989.9|1995.9|1989.9|1
1756703400000|2025-09-01 05:10:00|1995.8|1989.8|1995.3|1989.3|1995.8|1989.8|1995.3|1989.3|4
1756703700000|2025-09-01 05:15:00|1995|1989|1995|1989|1995.1|1989.1|1995|1989|3
1756704000000|2025-09-01 05:20:00|1994.9|1988.9|1995|1989|1995.1|1989.1|1994.3|1988.3|6
1756704300000|2025-09-01 05:25:00|1995.1|1989.1|1995.3|1989.3|1995.4|1989.4|1995.1|1989.1|3
1756704600000|2025-09-01 05:30:00|1995|1989|1995.5|1989.5|1995.5|1989.5|1994.5|1988.5|18
1756704900000|2025-09-01 05:35:00|1995.6|1989.6|1995.1|1989.1|1995.6|1989.6|1995.1|1989.1|3
1756705200000|2025-09-01 05:40:00|1994.9|1988.9|1994.9|1988.9|1995.1|1989.1|1994.9|1988.9|7
1756705800000|2025-09-01 05:50:00|1995.1|1989.1|1995.1|1989.1|1995.1|1989.1|1995.1|1989.1|1
1756706400000|2025-09-01 06:00:00|1995.4|1989.4|1994.4|1988.4|1995.4|1989.4|1994.4|1988.4|6
1756706700000|2025-09-01 06:05:00|1994.5|1988.5|1995.9|1989.9|1995.9|1989.9|1994.4|1988.4|8
1756707300000|2025-09-01 06:15:00|1995.8|1989.8|1994.1|1988.1|1995.8|1989.8|1994.1|1988.1|16
1756707600000|2025-09-01 06:20:00|1993.4|1987.4|1994.9|1988.9|1995.5|1989.5|1993.4|1987.4|9
1756707900000|2025-09-01 06:25:00|1994.6|1988.6|1994.9|1988.9|1994.9|1988.9|1994.6|1988.6|6
1756708200000|2025-09-01 06:30:00|1994.4|1988.4|1993.9|1987.9|1995|1989|1993.6|1987.6|14
1756708500000|2025-09-01 06:35:00|1994|1988|1993.6|1987.6|1994.1|1988.1|1993.6|1987.6|8
1756708800000|2025-09-01 06:40:00|1993.8|1987.8|1993.1|1987.1|1993.8|1987.8|1993.1|1987.1|7
1756709100000|2025-09-01 06:45:00|1992.9|1986.9|1992.6|1986.6|1993.1|1987.1|1992.1|1986.1|10
1756709400000|2025-09-01 06:50:00|1992.8|1986.8|1993.1|1987.1|1993.3|1987.3|1992.8|1986.8|9
1756709700000|2025-09-01 06:55:00|1993.5|1987.5|1993.3|1987.3|1993.8|1987.8|1993.3|1987.3|6
1756710000000|2025-09-01 07:00:00|1993.4|1987.4|1992|1986|1994.3|1988.3|1991.5|1985.5|38
1756710300000|2025-09-01 07:05:00|1991.8|1985.8|1991.3|1985.3|1992.3|1986.3|1991.3|1985.3|21
1756710600000|2025-09-01 07:10:00|1991|1985|1989.1|1983.1|1991.5|1985.5|1988.8|1982.8|25
1756710900000|2025-09-01 07:15:00|1989.3|1983.3|1991.9|1985.9|1991.9|1985.9|1989|1983|30
1756711200000|2025-09-01 07:20:00|1992|1986|1990.8|1984.8|1992.6|1986.6|1990.3|1984.3|24
1756711500000|2025-09-01 07:25:00|1990.5|1984.5|1991|1985|1991|1985|1990.3|1984.3|9
1756711800000|2025-09-01 07:30:00|1991.3|1985.3|1991.5|1985.5|1991.5|1985.5|1991.3|1985.3|2
1756712100000|2025-09-01 07:35:00|1991.6|1985.6|1991.1|1985.1|1991.8|1985.8|1991.1|1985.1|5
1756712400000|2025-09-01 07:40:00|1990.8|1984.8|1992.6|1986.6|1993.3|1987.3|1990.5|1984.5|17
1756712700000|2025-09-01 07:45:00|1992.8|1986.8|1993.5|1987.5|1993.8|1987.8|1992.8|1986.8|10
1756713000000|2025-09-01 07:50:00|1993.8|1987.8|1994.1|1988.1|1994.1|1988.1|1993.8|1987.8|3
1756713300000|2025-09-01 07:55:00|1994|1988|1993.3|1987.3|1994|1988|1992.4|1986.4|8
1756713600000|2025-09-01 08:00:00|1993.8|1987.8|1995.5|1989.5|1996.5|1990.5|1993.8|1987.8|33
1756713900000|2025-09-01 08:05:00|1995.3|1989.3|1995.3|1989.3|1995.6|1989.6|1995|1989|22
1756714200000|2025-09-01 08:10:00|1995.6|1989.6|1995.5|1989.5|1997.1|1991.1|1995|1989|32
1756714500000|2025-09-01 08:15:00|1995.3|1989.3|1995.9|1989.9|1996.8|1990.8|1994.3|1988.3|27
1756714800000|2025-09-01 08:20:00|1996.3|1990.3|1997|1991|1997.4|1991.4|1996.3|1990.3|12
1756715100000|2025-09-01 08:25:00|1997.3|1991.3|1997.5|1991.5|1997.5|1991.5|1997.1|1991.1|4
1756715400000|2025-09-01 08:30:00|1997.3|1991.3|1998.5|1992.5|1998.5|1992.5|1996.3|1990.3|16
1756715700000|2025-09-01 08:35:00|1998.3|1992.3|1997.9|1991.9|1998.3|1992.3|1997.5|1991.5|9
1756716000000|2025-09-01 08:40:00|1998.3|1992.3|2001|1995|2001.9|1995.9|1997.9|1991.9|22
1756716300000|2025-09-01 08:45:00|2000.8|1994.8|2002.5|1996.5|2004|1998|2000.8|1994.8|23
1756716600000|2025-09-01 08:50:00|2002.3|1996.3|2001.8|1995.8|2002.5|1996.5|2001.3|1995.3|14
1756716900000|2025-09-01 08:55:00|2002|1996|2001.1|1995.1|2002|1996|2001.1|1995.1|6
1756717200000|2025-09-01 09:00:00|2001.3|1995.3|2002|1996|2002.3|1996.3|2001.3|1995.3|6
1756717500000|2025-09-01 09:05:00|2002.3|1996.3|2002.3|1996.3|2002.3|1996.3|2001.1|1995.1|19
1756717800000|2025-09-01 09:10:00|2002.6|1996.6|2002.1|1996.1|2002.6|1996.6|2002|1996|38
1756718100000|2025-09-01 09:15:00|2002|1996|2002.3|1996.3|2002.4|1996.4|2001.8|1995.8|18
1756718400000|2025-09-01 09:20:00|2002.4|1996.4|2002.1|1996.1|2002.6|1996.6|2002|1996|24
1756718700000|2025-09-01 09:25:00|2002.6|1996.6|2001.9|1995.9|2003.1|1997.1|2001.9|1995.9|9
1756719000000|2025-09-01 09:30:00|2002.3|1996.3|2002|1996|2002.6|1996.6|2002|1996|14
1756719300000|2025-09-01 09:35:00|2002.3|1996.3|2001.5|1995.5|2002.3|1996.3|2001.5|1995.5|4
1756719600000|2025-09-01 09:40:00|2001.6|1995.6|2002|1996|2002|1996|2001|1995|5
1756719900000|2025-09-01 09:45:00|2001.8|1995.8|2001.8|1995.8|2002|1996|2001.3|1995.3|8
1756720200000|2025-09-01 09:50:00|2001.5|1995.5|2001.3|1995.3|2001.5|1995.5|2001.3|1995.3|2
1756720500000|2025-09-01 09:55:00|2001|1995|2001|1995|2001.3|1995.3|2000.5|1994.5|10
1756720800000|2025-09-01 10:00:00|2001.1|1995.1|2001.3|1995.3|2001.3|1995.3|2001.1|1995.1|2
1756721100000|2025-09-01 10:05:00|2001.8|1995.8|2002.9|1996.9|2003|1997|2001.8|1995.8|10
1756721400000|2025-09-01 10:10:00|2002.8|1996.8|2002.5|1996.5|2003|1997|2002.5|1996.5|4
1756721700000|2025-09-01 10:15:00|2002.3|1996.3|2002.5|1996.5|2002.5|1996.5|2001.8|1995.8|6
1756722000000|2025-09-01 10:20:00|2002.3|1996.3|2002.5|1996.5|2002.5|1996.5|2002.3|1996.3|2
1756722300000|2025-09-01 10:25:00|2002.3|1996.3|2002.4|1996.4|2002.5|1996.5|2002.3|1996.3|6
1756722600000|2025-09-01 10:30:00|2002.5|1996.5|2003|1997|2003|1997|2002.5|1996.5|10
1756722900000|2025-09-01 10:35:00|2003.4|1997.4|2003.5|1997.5|2003.8|1997.8|2003.4|1997.4|5
1756723200000|2025-09-01 10:40:00|2003.4|1997.4|2002.8|1996.8|2003.5|1997.5|2002.8|1996.8|12
1756723500000|2025-09-01 10:45:00|2002.9|1996.9|2002.5|1996.5|2002.9|1996.9|2002.5|1996.5|8
1756723800000|2025-09-01 10:50:00|2001.8|1995.8|2002|1996|2002|1996|2001.4|1995.4|7
1756724100000|2025-09-01 10:55:00|2001.8|1995.8|2000.8|1994.8|2001.8|1995.8|2000|1994|12
1756724400000|2025-09-01 11:00:00|2000.9|1994.9|2000.5|1994.5|2001.3|1995.3|2000.5|1994.5|5
1756724700000|2025-09-01 11:05:00|2000.4|1994.4|2000|1994|2000.5|1994.5|1999.8|1993.8|10
1756725000000|2025-09-01 11:10:00|1999.9|1993.9|1999.8|1993.8|2000|1994|1999.8|1993.8|4
1756725300000|2025-09-01 11:15:00|1999.5|1993.5|1999.5|1993.5|1999.5|1993.5|1999.3|1993.3|3
1756725600000|2025-09-01 11:20:00|1999.8|1993.8|2001.3|1995.3|2001.3|1995.3|1999.8|1993.8|26
1756725900000|2025-09-01 11:25:00|2001|1995|2000.5|1994.5|2001|1995|1999.9|1993.9|6
1756726200000|2025-09-01 11:30:00|2000.3|1994.3|2000.3|1994.3|2000.5|1994.5|2000|1994|7
1756726800000|2025-09-01 11:40:00|2000.5|1994.5|2000.5|1994.5|2000.5|1994.5|2000.3|1994.3|3
1756727100000|2025-09-01 11:45:00|2000.4|1994.4|2000|1994|2000.4|1994.4|1999.9|1993.9|7
1756727400000|2025-09-01 11:50:00|1999.9|1993.9|1999.3|1993.3|2000|1994|1998.5|1992.5|18
1756727700000|2025-09-01 11:55:00|1999.5|1993.5|1999.3|1993.3|1999.5|1993.5|1999.3|1993.3|2
1756728000000|2025-09-01 12:00:00|1999.5|1993.5|2000.5|1994.5|2000.5|1994.5|1998.9|1992.9|9
1756728300000|2025-09-01 12:05:00|2000.4|1994.4|2000|1994|2000.8|1994.8|2000|1994|11
1756728600000|2025-09-01 12:10:00|1999.9|1993.9|1999.5|1993.5|2000|1994|1999.3|1993.3|28
1756728900000|2025-09-01 12:15:00|1999.4|1993.4|1999.4|1993.4|1999.5|1993.5|1998.8|1992.8|10
1756729200000|2025-09-01 12:20:00|1999.5|1993.5|1998.8|1992.8|2000.4|1994.4|1998.8|1992.8|21
1756729500000|2025-09-01 12:25:00|1999|1993|1999|1993|1999.3|1993.3|1998.9|1992.9|9
1756729800000|2025-09-01 12:30:00|1998.8|1992.8|1999|1993|1999|1993|1998.3|1992.3|14
1756730100000|2025-09-01 12:35:00|1998.9|1992.9|2000|1994|2000|1994|1998.8|1992.8|12
1756730400000|2025-09-01 12:40:00|1999.9|1993.9|1999.3|1993.3|2000|1994|1998.8|1992.8|11
1756730700000|2025-09-01 12:45:00|1999.5|1993.5|1999.5|1993.5|1999.5|1993.5|1999.3|1993.3|9
1756731000000|2025-09-01 12:50:00|1999.3|1993.3|1999.5|1993.5|1999.5|1993.5|1999.3|1993.3|16
1756731300000|2025-09-01 12:55:00|1999.3|1993.3|1999.4|1993.4|2000|1994|1999.3|1993.3|11
1756731600000|2025-09-01 13:00:00|1999.5|1993.5|1997.3|1991.3|1999.6|1993.6|1997|1991|61
1756731900000|2025-09-01 13:05:00|1996.9|1990.9|1997.5|1991.5|1997.8|1991.8|1996.9|1990.9|20
1756732200000|2025-09-01 13:10:00|1997.3|1991.3|1999|1993|1999|1993|1997.1|1991.1|22
1756732500000|2025-09-01 13:15:00|1998.8|1992.8|1999.3|1993.3|1999.8|1993.8|1998.3|1992.3|25
1756732800000|2025-09-01 13:20:00|1999.1|1993.1|1999.1|1993.1|1999.5|1993.5|1998.9|1992.9|12
1756733100000|2025-09-01 13:25:00|1999|1993|2000|1994|2000|1994|1998.8|1992.8|9
1756733400000|2025-09-01 13:30:00|2000.3|1994.3|2001.3|1995.3|2001.3|1995.3|2000.3|1994.3|6
1756733700000|2025-09-01 13:35:00|2001|1995|2001.3|1995.3|2001.3|1995.3|2001|1995|5
1756734000000|2025-09-01 13:40:00|2001|1995|2000.8|1994.8|2001|1995|2000.8|1994.8|2
1756734300000|2025-09-01 13:45:00|2000.6|1994.6|2000.8|1994.8|2000.8|1994.8|2000.5|1994.5|5
1756734600000|2025-09-01 13:50:00|2000.5|1994.5|2000|1994|2000.5|1994.5|2000|1994|7
1756734900000|2025-09-01 13:55:00|1999.9|1993.9|1999.9|1993.9|1999.9|1993.9|1999.5|1993.5|7
1756735200000|2025-09-01 14:00:00|1999.6|1993.6|1999.3|1993.3|1999.6|1993.6|1998.9|1992.9|16
1756735800000|2025-09-01 14:10:00|1999.5|1993.5|2001.3|1995.3|2001.3|1995.3|1999.5|1993.5|15
1756736100000|2025-09-01 14:15:00|2001|1995|2000.5|1994.5|2001.3|1995.3|2000.5|1994.5|12
1756736400000|2025-09-01 14:20:00|2000.8|1994.8|2001|1995|2001|1995|2000.8|1994.8|4
1756736700000|2025-09-01 14:25:00|2000.8|1994.8|2000.5|1994.5|2000.8|1994.8|2000.4|1994.4|6
1756737000000|2025-09-01 14:30:00|2000.8|1994.8|2001|1995|2001.5|1995.5|2000.8|1994.8|9
1756737300000|2025-09-01 14:35:00|2000.8|1994.8|2001|1995|2001.3|1995.3|2000.8|1994.8|13
1756737600000|2025-09-01 14:40:00|2000.8|1994.8|2000|1994|2000.8|1994.8|2000|1994|6
1756737900000|2025-09-01 14:45:00|1999.9|1993.9|1999|1993|2000|1994|1998|1992|30
1756738200000|2025-09-01 14:50:00|1998.8|1992.8|1999|1993|1999.1|1993.1|1998.5|1992.5|9
1756738500000|2025-09-01 14:55:00|1998.8|1992.8|1998.5|1992.5|1998.8|1992.8|1998.3|1992.3|4
1756738800000|2025-09-01 15:00:00|1998.3|1992.3|1998.5|1992.5|1999.1|1993.1|1997.9|1991.9|19
1756739100000|2025-09-01 15:05:00|1998.8|1992.8|1998.3|1992.3|1999|1993|1998.3|1992.3|6
1756739400000|2025-09-01 15:10:00|1998|1992|1998.3|1992.3|1998.3|1992.3|1998|1992|6
1756739700000|2025-09-01 15:15:00|1998|1992|1997.3|1991.3|1998.3|1992.3|1997.3|1991.3|19
1756740000000|2025-09-01 15:20:00|1997|1991|1997|1991|1997.3|1991.3|1996.8|1990.8|10
1756740300000|2025-09-01 15:25:00|1996.9|1990.9|1998.1|1992.1|1998.3|1992.3|1996.9|1990.9|13
1756740600000|2025-09-01 15:30:00|1998.3|1992.3|1998.1|1992.1|1998.3|1992.3|1998|1992|6
1756740900000|2025-09-01 15:35:00|1998.3|1992.3|2000.5|1994.5|2000.5|1994.5|1998.3|1992.3|9
1756741200000|2025-09-01 15:40:00|2001.1|1995.1|2000.8|1994.8|2002.3|1996.3|2000.5|1994.5|10
1756741500000|2025-09-01 15:45:00|2000.5|1994.5|2003.3|1997.3|2004.3|1998.3|2000.5|1994.5|25
1756741800000|2025-09-01 15:50:00|2003|1997|2004.8|1998.8|2004.9|1998.9|2003|1997|13
1756742100000|2025-09-01 15:55:00|2005.3|1999.3|2007.4|2001.4|2007.5|2001.5|2004.3|1998.3|91
1756742400000|2025-09-01 16:00:00|2007|2001|2006.9|2000.9|2007|2001|2005.8|1999.8|8
1756742700000|2025-09-01 16:05:00|2007.1|2001.1|2005.9|1999.9|2007.1|2001.1|2005.9|1999.9|6
1756743000000|2025-09-01 16:10:00|2006|2000|2007|2001|2007|2001|2005|1999|24
1756743300000|2025-09-01 16:15:00|2006.4|2000.4|2006.6|2000.6|2007|2001|2005.9|1999.9|13
1756743600000|2025-09-01 16:20:00|2007.3|2001.3|2007|2001|2007.4|2001.4|2007|2001|4
1756743900000|2025-09-01 16:25:00|2006.9|2000.9|2006.6|2000.6|2006.9|2000.9|2006.6|2000.6|2
1756744500000|2025-09-01 16:35:00|2006.8|2000.8|2007|2001|2007.3|2001.3|2006.8|2000.8|4
1756745100000|2025-09-01 16:45:00|2007.3|2001.3|2006.4|2000.4|2007.3|2001.3|2005.8|1999.8|8
1756745400000|2025-09-01 16:50:00|2006.5|2000.5|2006.5|2000.5|2006.5|2000.5|2006.3|2000.3|3
1756745700000|2025-09-01 16:55:00|2006.9|2000.9|2006.9|2000.9|2007.4|2001.4|2006.4|2000.4|13
1756746000000|2025-09-01 17:00:00|2007.1|2001.1|2006.6|2000.6|2007.1|2001.1|2006.5|2000.5|5
1756746300000|2025-09-01 17:05:00|2006.8|2000.8|2006.3|2000.3|2006.9|2000.9|2006.1|2000.1|5
1756746600000|2025-09-01 17:10:00|2006.4|2000.4|2006.6|2000.6|2006.6|2000.6|2006.3|2000.3|3
1756746900000|2025-09-01 17:15:00|2007|2001|2007|2001|2007|2001|2006.8|2000.8|5
1756747200000|2025-09-01 17:20:00|2006.8|2000.8|2006|2000|2006.9|2000.9|2005.4|1999.4|17
1756747500000|2025-09-01 17:25:00|2006.6|2000.6|2006.9|2000.9|2006.9|2000.9|2006.6|2000.6|2
1756747800000|2025-09-01 17:30:00|2007.1|2001.1|2006.6|2000.6|2008.3|2001.1|2006.4|1999|19
1756748100000|2025-09-01 17:35:00|2006.4|2000.4|2006.6|2000.6|2006.6|2000.6|2006.4|2000.4|2
1756748400000|2025-09-01 17:40:00|2006.4|2000.4|2007.1|2001.1|2007.1|2001.1|2006.4|2000.4|4
1756748700000|2025-09-01 17:45:00|2007|2001|2008.4|2002.4|2008.6|2002.6|2007|2001|14
1756749000000|2025-09-01 17:50:00|2008.1|2002.1|2008.1|2002.1|2008.4|2002.4|2008.1|2002.1|9
1756749300000|2025-09-01 17:55:00|2014.5|1995.8|2013.5|1994.8|2014.5|1995.8|2013.5|1994.8|2
1756771200000|2025-09-02 00:00:00|2006.6|2000.6|2006.4|2000.4|2006.6|2000.6|2006.4|2000.4|5
1756771500000|2025-09-02 00:05:00|2006.1|2000.1|2005.6|1999.6|2006.8|2000.8|2005.6|1999.6|12
1756771800000|2025-09-02 00:10:00|2005.5|1999.5|2005.9|1999.9|2005.9|1999.9|2005.5|1999.5|6
1756772100000|2025-09-02 00:15:00|2005.5|1999.5|2005.6|1999.6|2005.9|1999.9|2005.5|1999.5|5
1756772400000|2025-09-02 00:20:00|2005.8|1999.8|2006.5|2000.5|2006.5|2000.5|2005.6|1999.6|7
1756772700000|2025-09-02 00:25:00|2006.6|2000.6|2007.5|2001.5|2007.5|2001.5|2006.6|2000.6|6
1756773000000|2025-09-02 00:30:00|2007.8|2001.8|2007.1|2001.1|2007.9|2001.9|2007.1|2001.1|7
1756773300000|2025-09-02 00:35:00|2007.4|2001.4|2007.8|2001.8|2007.8|2001.8|2007.4|2001.4|3
1756773600000|2025-09-02 00:40:00|2008|2002|2008.3|2002.3|2008.4|2002.4|2008|2002|4
1756773900000|2025-09-02 00:45:00|2008.5|2002.5|2008.6|2002.6|2008.9|2002.9|2008.5|2002.5|9
1756774200000|2025-09-02 00:50:00|2008.8|2002.8|2009.1|2003.1|2009.1|2003.1|2008.8|2002.8|3
1756774500000|2025-09-02 00:55:00|2009.3|2003.3|2009|2003|2009.4|2003.4|2009|2003|3
1756774800000|2025-09-02 01:00:00|2008.4|2002.4|2006.3|2000.3|2008.5|2002.5|2006.3|2000.3|25
1756775100000|2025-09-02 01:05:00|2006|2000|2006.3|2000.3|2006.3|2000.3|2004.9|1998.9|17
1756775400000|2025-09-02 01:10:00|2005.9|1999.9|2006.9|2000.9|2006.9|2000.9|2005.6|1999.6|21
1756775700000|2025-09-02 01:15:00|2006.8|2000.8|2005.4|1999.4|2006.9|2000.9|2004.9|1998.9|34
1756776000000|2025-09-02 01:20:00|2005.6|1999.6|2007.6|2001.6|2007.6|2001.6|2005.6|1999.6|17
1756776300000|2025-09-02 01:25:00|2007.8|2001.8|2008.4|2002.4|2008.4|2002.4|2007.8|2001.8|6
1756776600000|2025-09-02 01:30:00|2008.5|2002.5|2008.1|2002.1|2008.9|2002.9|2007.8|2001.8|18
1756776900000|2025-09-02 01:35:00|2008.4|2002.4|2008.9|2002.9|2008.9|2002.9|2008.3|2002.3|10
1756777200000|2025-09-02 01:40:00|2009|2003|2007.8|2001.8|2009.4|2003.4|2007.8|2001.8|13
1756777500000|2025-09-02 01:45:00|2007.9|2001.9|2005.5|1999.5|2007.9|2001.9|2004.9|1998.9|82
1756777800000|2025-09-02 01:50:00|2005.4|1999.4|2003.5|1997.5|2005.5|1999.5|2002.8|1996.8|37
1756778100000|2025-09-02 01:55:00|2003.4|1997.4|2004.5|1998.5|2005.1|1999.1|2003.1|1997.1|26
1756778400000|2025-09-02 02:00:00|2004.3|1998.3|2004.3|1998.3|2004.6|1998.6|2003.3|1997.3|48
1756778700000|2025-09-02 02:05:00|2004.4|1998.4|2004.3|1998.3|2004.4|1998.4|2003.3|1997.3|23
1756779000000|2025-09-02 02:10:00|2004.1|1998.1|2003|1997|2004.1|1998.1|2002.6|1996.6|39
1756779300000|2025-09-02 02:15:00|2003.1|1997.1|2003.3|1997.3|2003.3|1997.3|2003|1997|4
1756779600000|2025-09-02 02:20:00|2003.5|1997.5|2003.5|1997.5|2003.8|1997.8|2003.5|1997.5|4
1756779900000|2025-09-02 02:25:00|2003.6|1997.6|2003.6|1997.6|2003.8|1997.8|2003.5|1997.5|6
1756780200000|2025-09-02 02:30:00|2004.4|1998.4|2004.1|1998.1|2004.6|1998.6|2004|1998|29
1756780500000|2025-09-02 02:35:00|2003.9|1997.9|2003.6|1997.6|2004.3|1998.3|2003.6|1997.6|12
1756780800000|2025-09-02 02:40:00|2003.5|1997.5|2002.9|1996.9|2003.5|1997.5|2002.6|1996.6|15
1756781100000|2025-09-02 02:45:00|2002.6|1996.6|2001.8|1995.8|2002.9|1996.9|2001.6|1995.6|28
1756781400000|2025-09-02 02:50:00|2002.3|1996.3|2002.8|1996.8|2003.4|1997.4|2002.3|1996.3|26
1756781700000|2025-09-02 02:55:00|2002.9|1996.9|2002.9|1996.9|2003|1997|2002.5|1996.5|22
1756782000000|2025-09-02 03:00:00|2003.3|1997.3|2003.9|1997.9|2004|1998|2003.1|1997.1|19
1756782300000|2025-09-02 03:05:00|2004.1|1998.1|2002.9|1996.9|2004.1|1998.1|2002.9|1996.9|23
1756782600000|2025-09-02 03:10:00|2002.6|1996.6|2001.1|1995.1|2003.1|1997.1|2001.1|1995.1|29
1756782900000|2025-09-02 03:15:00|2001|1995|2001.4|1995.4|2001.4|1995.4|2000.4|1994.4|20
1756783200000|2025-09-02 03:20:00|2001.6|1995.6|2001.6|1995.6|2002|1996|2001.5|1995.5|20
1756783500000|2025-09-02 03:25:00|2001.9|1995.9|2002|1996|2002.5|1996.5|2001.4|1995.4|37
1756783800000|2025-09-02 03:30:00|2002.3|1996.3|2001.5|1995.5|2002.3|1996.3|2001.5|1995.5|7
1756784100000|2025-09-02 03:35:00|2001.4|1995.4|2000.6|1994.6|2001.4|1995.4|2000.6|1994.6|6
1756784400000|2025-09-02 03:40:00|2000.4|1994.4|2000.4|1994.4|2000.6|1994.6|2000.4|1994.4|3
1756784700000|2025-09-02 03:45:00|2000.6|1994.6|2000.6|1994.6|2000.6|1994.6|2000.6|1994.6|1
1756785000000|2025-09-02 03:50:00|2000.8|1994.8|2000.6|1994.6|2000.9|1994.9|2000.6|1994.6|5
1756785300000|2025-09-02 03:55:00|2000.4|1994.4|2000.4|1994.4|2000.5|1994.5|2000.4|1994.4|5
1756785600000|2025-09-02 04:00:00|2000.5|1994.5|2000.4|1994.4|2000.5|1994.5|2000.4|1994.4|2
1756785900000|2025-09-02 04:05:00|2000.3|1994.3|2000.5|1994.5|2000.5|1994.5|2000.3|1994.3|8
1756786200000|2025-09-02 04:10:00|2000.4|1994.4|2000.5|1994.5|2000.5|1994.5|2000.4|1994.4|50
1756786500000|2025-09-02 04:15:00|2001.1|1995.1|2001|1995|2001.1|1995.1|2000.9|1994.9|12
1756786800000|2025-09-02 04:20:00|2000.9|1994.9|2000.6|1994.6|2001|1995|2000.6|1994.6|40
1756787100000|2025-09-02 04:25:00|2000.8|1994.8|2000.5|1994.5|2000.9|1994.9|2000.5|1994.5|5
1756788000000|2025-09-02 04:40:00|2000.3|1994.3|2000.5|1994.5|2000.5|1994.5|2000.3|1994.3|2
1756788600000|2025-09-02 04:50:00|2000.8|1994.8|2001|1995|2001.1|1995.1|2000.6|1994.6|5
1756789200000|2025-09-02 05:00:00|2001.1|1995.1|2001|1995|2001.1|1995.1|2001|1995|2
1756789500000|2025-09-02 05:05:00|2001.5|1995.5|2001.4|1995.4|2001.5|1995.5|2001.3|1995.3|3
1756789800000|2025-09-02 05:10:00|2001.3|1995.3|2001.1|1995.1|2001.3|1995.3|2001|1995|5
1756790100000|2025-09-02 05:15:00|2001|1995|2001.5|1995.5|2001.5|1995.5|2001|1995|5
1756790700000|2025-09-02 05:25:00|2001.4|1995.4|2001.4|1995.4|2001.5|1995.5|2001.3|1995.3|4
1756791000000|2025-09-02 05:30:00|2001|1995|2001.4|1995.4|2001.4|1995.4|2000.9|1994.9|14
1756791300000|2025-09-02 05:35:00|2001.1|1995.1|2001.4|1995.4|2001.5|1995.5|2001.1|1995.1|4
1756791600000|2025-09-02 05:40:00|2001.6|1995.6|2001.9|1995.9|2002|1996|2001.6|1995.6|5
1756792200000|2025-09-02 05:50:00|2002.1|1996.1|2002.6|1996.6|2003.4|1997.4|2002.1|1996.1|6
1756792500000|2025-09-02 05:55:00|2002.5|1996.5|2001.6|1995.6|2002.5|1996.5|2001.4|1995.4|19
1756792800000|2025-09-02 06:00:00|2001.9|1995.9|2001.5|1995.5|2002|1996|2001.3|1995.3|16
1756793100000|2025-09-02 06:05:00|2001.8|1995.8|2002.5|1996.5|2002.8|1996.8|2001.8|1995.8|19
1756793400000|2025-09-02 06:10:00|2002.6|1996.6|2003|1997|2003.4|1997.4|2002.3|1996.3|9
1756793700000|2025-09-02 06:15:00|2002.9|1996.9|2001.5|1995.5|2003|1997|2001.5|1995.5|38
1756794000000|2025-09-02 06:20:00|2001.6|1995.6|2000.9|1994.9|2001.6|1995.6|2000.8|1994.8|7
1756794300000|2025-09-02 06:25:00|2000.8|1994.8|2000.5|1994.5|2000.8|1994.8|2000.4|1994.4|5
1756794600000|2025-09-02 06:30:00|2000.6|1994.6|2000.8|1994.8|2001.4|1995.4|2000.4|1994.4|17
1756794900000|2025-09-02 06:35:00|2000.6|1994.6|1999.6|1993.6|2000.6|1994.6|1999.4|1993.4|10
1756795200000|2025-09-02 06:40:00|2000.1|1994.1|1999.1|1993.1|2000.1|1994.1|1999.1|1993.1|7
1756795500000|2025-09-02 06:45:00|1998.8|1992.8|1998.5|1992.5|1999|1993|1998.4|1992.4|12
1756795800000|2025-09-02 06:50:00|1998.6|1992.6|1998.9|1992.9|1999.6|1993.6|1998.6|1992.6|12
1756796100000|2025-09-02 06:55:00|1998.6|1992.6|1998.8|1992.8|1999.1|1993.1|1997.9|1991.9|21
1756796400000|2025-09-02 07:00:00|1994.9|1988.9|1995.5|1989.5|1997.8|1991.8|1994.9|1988.9|63
1756796700000|2025-09-02 07:05:00|1995.6|1989.6|1995.5|1989.5|1996|1990|1995|1989|44
1756797000000|2025-09-02 07:10:00|1995.4|1989.4|1993.4|1987.4|1995.5|1989.5|1993.4|1987.4|29
1756797300000|2025-09-02 07:15:00|1992.5|1986.5|1992.3|1986.3|1993.1|1987.1|1990.8|1984.8|56
1756797600000|2025-09-02 07:20:00|1991.9|1985.9|1991.3|1985.3|1991.9|1985.9|1990.4|1984.4|39
1756797900000|2025-09-02 07:25:00|1990.9|1984.9|1991.3|1985.3|1992.1|1986.1|1990.9|1984.9|22
1756798200000|2025-09-02 07:30:00|1991.1|1985.1|1990.8|1984.8|1991.5|1985.5|1990.6|1984.6|13
1756798500000|2025-09-02 07:35:00|1991|1985|1991.4|1985.4|1991.5|1985.5|1990.3|1984.3|13
1756798800000|2025-09-02 07:40:00|1991.3|1985.3|1991.8|1985.8|1992.1|1986.1|1990.3|1984.3|17
1756799100000|2025-09-02 07:45:00|1991.5|1985.5|1990.9|1984.9|1991.9|1985.9|1990.8|1984.8|8
1756799400000|2025-09-02 07:50:00|1990.8|1984.8|1990.8|1984.8|1991.5|1985.5|1990.3|1984.3|21
1756799700000|2025-09-02 07:55:00|1991|1985|1990.8|1984.8|1991.3|1985.3|1989.9|1983.9|21
1756800000000|2025-09-02 08:00:00|1990.5|1984.5|1991.5|1985.5|1992|1986|1990|1984|35
1756800300000|2025-09-02 08:05:00|1991.4|1985.4|1990.8|1984.8|1991.4|1985.4|1990.3|1984.3|16
1756800600000|2025-09-02 08:10:00|1991|1985|1991.5|1985.5|1991.8|1985.8|1990.9|1984.9|12
1756800900000|2025-09-02 08:15:00|1991.8|1985.8|1991.1|1985.1|1992.1|1986.1|1991|1985|19
1756801200000|2025-09-02 08:20:00|1991|1985|1991.5|1985.5|1991.8|1985.8|1990.9|1984.9|30
1756801500000|2025-09-02 08:25:00|1991.8|1985.8|1991.5|1985.5|1992.4|1986.4|1991.5|1985.5|10
1756801800000|2025-09-02 08:30:00|1991.3|1985.3|1992.8|1986.8|1993.3|1987.3|1991.3|1985.3|21
1756802100000|2025-09-02 08:35:00|1993|1987|1994.3|1988.3|1994.3|1988.3|1993|1987|20
1756802400000|2025-09-02 08:40:00|1994.4|1988.4|1994.8|1988.8|1994.8|1988.8|1994.4|1988.4|9
1756802700000|2025-09-02 08:45:00|1994.5|1988.5|1993.8|1987.8|1994.8|1988.8|1993.8|1987.8|13
1756803000000|2025-09-02 08:50:00|1994|1988|1993.3|1987.3|1994.3|1988.3|1993.3|1987.3|5
1756803300000|2025-09-02 08:55:00|1993.5|1987.5|1993.6|1987.6|1994|1988|1992.8|1986.8|13
1756803600000|2025-09-02 09:00:00|1993.8|1987.8|1993.8|1987.8|1994|1988|1993|1987|17
1756803900000|2025-09-02 09:05:00|1993.5|1987.5|1993|1987|1993.5|1987.5|1992.8|1986.8|8
1756804200000|2025-09-02 09:10:00|1992.8|1986.8|1993.3|1987.3|1993.3|1987.3|1992.3|1986.3|7
1756804500000|2025-09-02 09:15:00|1993.4|1987.4|1993.5|1987.5|1994|1988|1993.4|1987.4|19
1756804800000|2025-09-02 09:20:00|1993.8|1987.8|1993.8|1987.8|1994.5|1988.5|1993.4|1987.4|64
1756805100000|2025-09-02 09:25:00|1993.5|1987.5|1993.8|1987.8|1994|1988|1993.5|1987.5|7
1756805400000|2025-09-02 09:30:00|1993.5|1987.5|1993.3|1987.3|1993.9|1987.9|1993.3|1987.3|26
1756805700000|2025-09-02 09:35:00|1993.4|1987.4|1993.8|1987.8|1994.3|1988.3|1993.3|1987.3|15
1756806000000|2025-09-02 09:40:00|1993.5|1987.5|1993.5|1987.5|1993.8|1987.8|1993.3|1987.3|28
1756806300000|2025-09-02 09:45:00|1993.4|1987.4|1993.8|1987.8|1994.3|1988.3|1993.4|1987.4|16
1756806900000|2025-09-02 09:55:00|1993.5|1987.5|1994|1988|1994|1988|1993.5|1987.5|12
1756807200000|2025-09-02 10:00:00|1993.6|1987.6|1993.9|1987.9|1994|1988|1993.3|1987.3|14
1756807500000|2025-09-02 10:05:00|1993.8|1987.8|1993.6|1987.6|1994.3|1988.3|1993.6|1987.6|7
1756807800000|2025-09-02 10:10:00|1993.5|1987.5|1993.5|1987.5|1993.8|1987.8|1993.4|1987.4|7
1756808100000|2025-09-02 10:15:00|1993.8|1987.8|1994.3|1988.3|1994.3|1988.3|1993.4|1987.4|27
1756808400000|2025-09-02 10:20:00|1994.1|1988.1|1994.5|1988.5|1994.8|1988.8|1993.8|1987.8|26
1756808700000|2025-09-02 10:25:00|1994.8|1988.8|1994.4|1988.4|1994.8|1988.8|1994.4|1988.4|10
1756809000000|2025-09-02 10:30:00|1994.3|1988.3|1995|1989|1995|1989|1994.1|1988.1|13
1756809300000|2025-09-02 10:35:00|1994.9|1988.9|1995|1989|1995|1989|1994.9|1988.9|2
1756809600000|2025-09-02 10:40:00|1994.8|1988.8|1995|1989|1995|1989|1994.8|1988.8|2
1756809900000|2025-09-02 10:45:00|1995.3|1989.3|1995.5|1989.5|1995.5|1989.5|1995|1989|4
1756810200000|2025-09-02 10:50:00|1995.4|1989.4|1995.5|1989.5|1995.8|1989.8|1995.4|1989.4|5
1756810500000|2025-09-02 10:55:00|1995.8|1989.8|1996|1990|1996|1990|1995.5|1989.5|7
1756810800000|2025-09-02 11:00:00|1996.3|1990.3|1994.5|1988.5|1996.3|1990.3|1994.5|1988.5|37
1756811100000|2025-09-02 11:05:00|1994.8|1988.8|1994.6|1988.6|1995.3|1989.3|1994.3|1988.3|16
1756811400000|2025-09-02 11:10:00|1994.4|1988.4|1994.5|1988.5|1994.5|1988.5|1994|1988|8
1756811700000|2025-09-02 11:15:00|1994.3|1988.3|1994.5|1988.5|1995.6|1989.6|1993.8|1987.8|28
1756812000000|2025-09-02 11:20:00|1994.3|1988.3|1994.5|1988.5|1994.9|1988.9|1994|1988|13
1756812300000|2025-09-02 11:25:00|1994.3|1988.3|1994.3|1988.3|1995.3|1989.3|1994|1988|27
1756812600000|2025-09-02 11:30:00|1994|1988|1996.5|1990.5|1996.5|1990.5|1994|1988|18
1756812900000|2025-09-02 11:35:00|1996.3|1990.3|1995.1|1989.1|1996.5|1990.5|1995|1989|25
1756813200000|2025-09-02 11:40:00|1995.3|1989.3|1995.5|1989.5|1996.3|1990.3|1995.3|1989.3|11
1756813500000|2025-09-02 11:45:00|1995.3|1989.3|1995.5|1989.5|1996|1990|1995.3|1989.3|7
1756813800000|2025-09-02 11:50:00|1995.3|1989.3|1994.8|1988.8|1995.3|1989.3|1994.3|1988.3|30
1756814100000|2025-09-02 11:55:00|1994.5|1988.5|1994.3|1988.3|1994.5|1988.5|1994|1988|11
1756814400000|2025-09-02 12:00:00|1994.5|1988.5|1994.8|1988.8|1994.8|1988.8|1994|1988|10
1756814700000|2025-09-02 12:05:00|1994.6|1988.6|1994.8|1988.8|1994.8|1988.8|1994|1988|33
1756815000000|2025-09-02 12:10:00|1994.9|1988.9|1994.8|1988.8|1994.9|1988.9|1994.8|1988.8|2
1756815300000|2025-09-02 12:15:00|1994.5|1988.5|1994.3|1988.3|1994.5|1988.5|1994|1988|7
1756815600000|2025-09-02 12:20:00|1994|1988|1993.4|1987.4|1994|1988|1993.3|1987.3|6
1756815900000|2025-09-02 12:25:00|1993.5|1987.5|1992|1986|1993.8|1987.8|1992|1986|21
1756816200000|2025-09-02 12:30:00|1992.1|1986.1|1991.5|1985.5|1992.8|1986.8|1991.5|1985.5|15
1756816500000|2025-09-02 12:35:00|1991.3|1985.3|1989.5|1983.5|1991.3|1985.3|1989.5|1983.5|26
1756816800000|2025-09-02 12:40:00|1989.6|1983.6|1989.4|1983.4|1990.6|1984.6|1988.8|1982.8|29
1756817100000|2025-09-02 12:45:00|1989.1|1983.1|1988.8|1982.8|1990|1984|1988.5|1982.5|12
1756817400000|2025-09-02 12:50:00|1989|1983|1988|1982|1989.8|1983.8|1988|1982|14
1756817700000|2025-09-02 12:55:00|1988.3|1982.3|1989.1|1983.1|1989.6|1983.6|1987.5|1981.5|26
1756818000000|2025-09-02 13:00:00|1989.3|1983.3|1990.8|1984.8|1991.9|1985.9|1989|1983|94
1756818300000|2025-09-02 13:05:00|1990.5|1984.5|1990.5|1984.5|1990.8|1984.8|1989.5|1983.5|29
1756818600000|2025-09-02 13:10:00|1990.3|1984.3|1990.8|1984.8|1990.8|1984.8|1990|1984|118
1756818900000|2025-09-02 13:15:00|1990.3|1984.3|1989|1983|1990.5|1984.5|1989|1983|13
1756819200000|2025-09-02 13:20:00|1988.8|1982.8|1990.3|1984.3|1990.3|1984.3|1988.8|1982.8|43
1756819500000|2025-09-02 13:25:00|1990|1984|1992.8|1986.8|1992.8|1986.8|1990|1984|36
1756819800000|2025-09-02 13:30:00|1992.5|1986.5|1990.8|1984.8|1992.8|1986.8|1990.3|1984.3|54
1756820100000|2025-09-02 13:35:00|1990.5|1984.5|1991|1985|1991.1|1985.1|1990.5|1984.5|14
1756820400000|2025-09-02 13:40:00|1990.8|1984.8|1990.8|1984.8|1991|1985|1990.8|1984.8|3
1756820700000|2025-09-02 13:45:00|1990.9|1984.9|1991.3|1985.3|1991.5|1985.5|1990.3|1984.3|23
1756821000000|2025-09-02 13:50:00|1991|1985|1992|1986|1992.3|1986.3|1991|1985|15
1756821300000|2025-09-02 13:55:00|1992.3|1986.3|1991.8|1985.8|1992.3|1986.3|1991.5|1985.5|19
1756821600000|2025-09-02 14:00:00|1992|1986|1992.8|1986.8|1993.6|1987.6|1992|1986|75
1756821900000|2025-09-02 14:05:00|1992.5|1986.5|1994.8|1988.8|1994.8|1988.8|1992.3|1986.3|39
1756822200000|2025-09-02 14:10:00|1994.9|1988.9|1994.9|1988.9|1995.3|1989.3|1994.9|1988.9|26
1756822500000|2025-09-02 14:15:00|1995.3|1989.3|1994.8|1988.8|1995.3|1989.3|1994.5|1988.5|15
1756822800000|2025-09-02 14:20:00|1994.6|1988.6|1997.9|1991.9|1997.9|1991.9|1994.4|1988.4|35
1756823100000|2025-09-02 14:25:00|1998.3|1992.3|1998.6|1992.6|1998.6|1992.6|1996.3|1990.3|45
1756823400000|2025-09-02 14:30:00|1998.8|1992.8|1999.3|1993.3|1999.3|1993.3|1997.4|1991.4|20
1756823700000|2025-09-02 14:35:00|2000.4|1994.4|2000.3|1994.3|2001.6|1995.6|2000|1994|40
1756824000000|2025-09-02 14:40:00|2000|1994|2001|1995|2001.3|1995.3|1999.8|1993.8|18
1756824300000|2025-09-02 14:45:00|2001.3|1995.3|2003.3|1997.3|2003.3|1997.3|2001.3|1995.3|17
1756824600000|2025-09-02 14:50:00|2003|1997|2002.8|1996.8|2004.4|1998.4|2000.8|1994.8|56
1756824900000|2025-09-02 14:55:00|2002.6|1996.6|2001.6|1995.6|2002.9|1996.9|2000.1|1994.1|40
1756825200000|2025-09-02 15:00:00|2001.5|1995.5|2000.5|1994.5|2002.3|1996.3|2000.3|1994.3|45
1756825500000|2025-09-02 15:05:00|2000.4|1994.4|2000.5|1994.5|2002|1996|2000.3|1994.3|20
1756825800000|2025-09-02 15:10:00|2000.3|1994.3|1999.1|1993.1|2000.3|1994.3|1998.8|1992.8|15
1756826100000|2025-09-02 15:15:00|1999|1993|2001|1995|2001|1995|1998.9|1992.9|12
1756826400000|2025-09-02 15:20:00|2000.8|1994.8|2000.5|1994.5|2000.8|1994.8|1999.4|1993.4|23
1756826700000|2025-09-02 15:25:00|2000.3|1994.3|2002.8|1996.8|2002.8|1996.8|2000.3|1994.3|27
1756827000000|2025-09-02 15:30:00|2002.6|1996.6|2002.3|1996.3|2002.9|1996.9|2001.9|1995.9|28
1756827300000|2025-09-02 15:35:00|2002|1996|2001.1|1995.1|2002.4|1996.4|2001.1|1995.1|35
1756827600000|2025-09-02 15:40:00|2001|1995|2002.5|1996.5|2002.6|1996.6|2001|1995|18
1756827900000|2025-09-02 15:45:00|2002.6|1996.6|2002.3|1996.3|2004.8|1998.8|2001.8|1995.8|24
1756828200000|2025-09-02 15:50:00|2002|1996|2000|1994|2002|1996|1999.4|1993.4|24
1756828500000|2025-09-02 15:55:00|1999.4|1993.4|1997.3|1991.3|1999.5|1993.5|1995.3|1989.3|117
1756828800000|2025-09-02 16:00:00|1997.5|1991.5|1996|1990|1997.5|1991.5|1995.9|1989.9|21
1756829100000|2025-09-02 16:05:00|1994.8|1988.8|1996.5|1990.5|1997.5|1991.5|1994.8|1988.8|17
1756829400000|2025-09-02 16:10:00|1996.6|1990.6|1998.9|1992.9|1999.3|1993.3|1996.6|1990.6|24
1756829700000|2025-09-02 16:15:00|1999|1993|1999|1993|1999|1993|1999|1993|1
1756830000000|2025-09-02 16:20:00|1999.3|1993.3|1999.3|1993.3|1999.5|1993.5|1999.3|1993.3|6
1756830300000|2025-09-02 16:25:00|1998.9|1992.9|1998.6|1992.6|1998.9|1992.9|1998.6|1992.6|3
1756830600000|2025-09-02 16:30:00|1998.8|1992.8|1999|1993|1999.3|1993.3|1998.8|1992.8|4
1756830900000|2025-09-02 16:35:00|1999.1|1993.1|1999|1993|1999.3|1993.3|1998.8|1992.8|8
1756831200000|2025-09-02 16:40:00|1998.8|1992.8|1998.4|1992.4|1998.8|1992.8|1996.9|1990.9|39
1756831500000|2025-09-02 16:45:00|1998.5|1992.5|1998.8|1992.8|1998.8|1992.8|1998.5|1992.5|3
1756831800000|2025-09-02 16:50:00|1999|1993|1998.8|1992.8|1999.1|1993.1|1998.3|1992.3|79
1756832100000|2025-09-02 16:55:00|1999|1993|1998.3|1992.3|1999.1|1993.1|1997.6|1991.6|68
1756832400000|2025-09-02 17:00:00|1998.5|1992.5|1998.4|1992.4|1998.8|1992.8|1998|1992|41
1756832700000|2025-09-02 17:05:00|1998.5|1992.5|1999|1993|1999.1|1993.1|1998.5|1992.5|5
1756833000000|2025-09-02 17:10:00|1998.9|1992.9|1998.3|1992.3|1998.9|1992.9|1997.4|1991.4|10
1756833300000|2025-09-02 17:15:00|1998.5|1992.5|1998.9|1992.9|1999.3|1993.3|1998.5|1992.5|12
1756833600000|2025-09-02 17:20:00|1999|1993|1999.3|1993.3|1999.3|1993.3|1998.9|1992.9|6
1756834200000|2025-09-02 17:30:00|1999.4|1993.4|1999.5|1993.5|1999.8|1993.8|1999.1|1993.1|8
1756834500000|2025-09-02 17:35:00|1999.8|1993.8|1999.9|1993.9|2000|1994|1999|1993|21
1756834800000|2025-09-02 17:40:00|1999.8|1993.8|1999.8|1993.8|1999.8|1993.8|1999.6|1993.6|3
1756835100000|2025-09-02 17:45:00|2000.1|1994.1|1999.5|1993.5|2000.1|1994.1|1999.5|1993.5|3
1756835400000|2025-09-02 17:50:00|1999.4|1993.4|1999.4|1993.4|1999.4|1993.4|1999.4|1993.4|1
1756835700000|2025-09-02 17:55:00|2005.8|1987|2006.8|1988|2006.8|1988|2005.8|1987|5
1756863000000|2025-09-03 01:30:00|1999|1993|1999.4|1993.4|2000.4|1994.4|1998.9|1992.9|21
1756863300000|2025-09-03 01:35:00|1999.6|1993.6|1999.4|1993.4|1999.9|1993.9|1999.1|1993.1|8
1756863600000|2025-09-03 01:40:00|1999.9|1993.9|1998.3|1992.3|1999.9|1993.9|1998.3|1992.3|13
1756863900000|2025-09-03 01:45:00|1998.1|1992.1|1997.5|1991.5|1998.1|1992.1|1997.4|1991.4|10
1756864200000|2025-09-03 01:50:00|1997.4|1991.4|1998.5|1992.5|1998.5|1992.5|1997.1|1991.1|8
1756864500000|2025-09-03 01:55:00|1998.6|1992.6|1999.6|1993.6|2000.1|1994.1|1998.6|1992.6|22
1756864800000|2025-09-03 02:00:00|1999.4|1993.4|1998.6|1992.6|1999.4|1993.4|1998.3|1992.3|6
1756865100000|2025-09-03 02:05:00|1998.8|1992.8|1999|1993|1999.6|1993.6|1998.8|1992.8|10
1756865400000|2025-09-03 02:10:00|1998.8|1992.8|1996.8|1990.8|1998.8|1992.8|1996.8|1990.8|11
1756865700000|2025-09-03 02:15:00|1996.6|1990.6|1997.3|1991.3|1997.3|1991.3|1996.5|1990.5|6
1756866000000|2025-09-03 02:20:00|1997.1|1991.1|1997.1|1991.1|1997.1|1991.1|1997.1|1991.1|1
1756866300000|2025-09-03 02:25:00|1997|1991|1996.4|1990.4|1997|1991|1996.4|1990.4|6
1756866600000|2025-09-03 02:30:00|1996.1|1990.1|1996.1|1990.1|1996.8|1990.8|1995.8|1989.8|13
1756866900000|2025-09-03 02:35:00|1996|1990|1996.3|1990.3|1996.3|1990.3|1995.5|1989.5|16
1756867200000|2025-09-03 02:40:00|1996.5|1990.5|1997.6|1991.6|1997.6|1991.6|1996.5|1990.5|8
1756867500000|2025-09-03 02:45:00|1996.6|1990.6|1997.3|1991.3|1997.5|1991.5|1996.3|1990.3|10
1756867800000|2025-09-03 02:50:00|1997.4|1991.4|1996.9|1990.9|1997.4|1991.4|1996.6|1990.6|24
1756868100000|2025-09-03 02:55:00|1996.8|1990.8|1997.4|1991.4|1997.4|1991.4|1996.6|1990.6|33
1756868400000|2025-09-03 03:00:00|1997.6|1991.6|1997|1991|1998|1992|1997|1991|11
1756868700000|2025-09-03 03:05:00|1996.8|1990.8|1996|1990|1997|1991|1996|1990|16
1756869000000|2025-09-03 03:10:00|1995.9|1989.9|1996|1990|1996.1|1990.1|1995.9|1989.9|3
1756869300000|2025-09-03 03:15:00|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1
1756869600000|2025-09-03 03:20:00|1995.9|1989.9|1996|1990|1996|1990|1995.8|1989.8|29
1756869900000|2025-09-03 03:25:00|1996.3|1990.3|1996|1990|1996.4|1990.4|1995.9|1989.9|6
1756870200000|2025-09-03 03:30:00|1996.1|1990.1|1996.1|1990.1|1996.1|1990.1|1996.1|1990.1|1
1756870500000|2025-09-03 03:35:00|1996|1990|1996.1|1990.1|1996.1|1990.1|1995.9|1989.9|4
1756870800000|2025-09-03 03:40:00|1995.9|1989.9|1996|1990|1996|1990|1995.6|1989.6|8
1756872900000|2025-09-03 04:15:00|1995.8|1989.8|1995.5|1989.5|1995.8|1989.8|1995.5|1989.5|2
1756873200000|2025-09-03 04:20:00|1995.4|1989.4|1995.4|1989.4|1995.4|1989.4|1995.4|1989.4|1
1756873500000|2025-09-03 04:25:00|1995.5|1989.5|1995.5|1989.5|1995.5|1989.5|1995.5|1989.5|1
1756875000000|2025-09-03 04:50:00|1995.3|1989.3|1995.6|1989.6|1995.6|1989.6|1995.3|1989.3|10
1756875300000|2025-09-03 04:55:00|1995.8|1989.8|1995.8|1989.8|1995.9|1989.9|1995.8|1989.8|3
1756875600000|2025-09-03 05:00:00|1996|1990|1996.1|1990.1|1996.1|1990.1|1996|1990|2
1756875900000|2025-09-03 05:05:00|1995.9|1989.9|1996.8|1990.8|1996.8|1990.8|1995.9|1989.9|7
1756876500000|2025-09-03 05:15:00|1996.6|1990.6|1997|1991|1997|1991|1996.6|1990.6|3
1756876800000|2025-09-03 05:20:00|1997.1|1991.1|1997.5|1991.5|1997.5|1991.5|1997.1|1991.1|3
1756877100000|2025-09-03 05:25:00|1996.4|1990.4|1997.5|1991.5|1997.5|1991.5|1996.4|1990.4|13
1756877400000|2025-09-03 05:30:00|1997.3|1991.3|1997|1991|1997.3|1991.3|1996.9|1990.9|5
1756877700000|2025-09-03 05:35:00|1997.1|1991.1|1997.5|1991.5|1997.5|1991.5|1997.1|1991.1|6
1756878000000|2025-09-03 05:40:00|1997.6|1991.6|1997.9|1991.9|1999|1993|1997.6|1991.6|11
1756878300000|2025-09-03 05:45:00|1997.8|1991.8|1997|1991|1997.8|1991.8|1996.8|1990.8|8
1756878600000|2025-09-03 05:50:00|1996.8|1990.8|1998|1992|1998|1992|1995.9|1989.9|20
1756878900000|2025-09-03 05:55:00|1997.8|1991.8|1998.1|1992.1|1998.3|1992.3|1997.8|1991.8|9
1756879200000|2025-09-03 06:00:00|1998.3|1992.3|1998|1992|1998.4|1992.4|1997.1|1991.1|27
1756879500000|2025-09-03 06:05:00|1998.3|1992.3|1998|1992|1998.6|1992.6|1997.4|1991.4|13
1756879800000|2025-09-03 06:10:00|1998.3|1992.3|1998.4|1992.4|1998.4|1992.4|1998.1|1992.1|10
1756880100000|2025-09-03 06:15:00|1998.3|1992.3|1998|1992|1998.4|1992.4|1998|1992|8
1756880400000|2025-09-03 06:20:00|1998.1|1992.1|1998.4|1992.4|1998.5|1992.5|1998.1|1992.1|5
1756880700000|2025-09-03 06:25:00|1998|1992|1998.1|1992.1|1998.3|1992.3|1998|1992|10
1756881000000|2025-09-03 06:30:00|1998.3|1992.3|1999.5|1993.5|2000|1994|1998.3|1992.3|14
1756881300000|2025-09-03 06:35:00|1999.3|1993.3|1998.4|1992.4|1999.3|1993.3|1997.9|1991.9|13
1756881600000|2025-09-03 06:40:00|1998.3|1992.3|1997.6|1991.6|1998.8|1992.8|1997.6|1991.6|31
1756881900000|2025-09-03 06:45:00|1997.5|1991.5|1996.9|1990.9|1997.5|1991.5|1996.8|1990.8|42
1756882200000|2025-09-03 06:50:00|1996.8|1990.8|1996.4|1990.4|1996.9|1990.9|1996.3|1990.3|20
1756882500000|2025-09-03 06:55:00|1996.5|1990.5|1996.5|1990.5|1996.5|1990.5|1995.8|1989.8|11
1756882800000|2025-09-03 07:00:00|1996.6|1990.6|1999.5|1993.5|2000.3|1994.3|1995.8|1989.8|54
1756883100000|2025-09-03 07:05:00|1999.3|1993.3|1995.9|1989.9|1999.3|1993.3|1995.6|1989.6|34
1756883400000|2025-09-03 07:10:00|1995.8|1989.8|1996.4|1990.4|1997.9|1991.9|1995.6|1989.6|28
1756883700000|2025-09-03 07:15:00|1996.3|1990.3|1996.1|1990.1|1997|1991|1994.9|1988.9|47
1756884000000|2025-09-03 07:20:00|1996|1990|1998|1992|1998.3|1992.3|1995.8|1989.8|40
1756884300000|2025-09-03 07:25:00|1998.1|1992.1|1999.8|1993.8|2000.6|1994.6|1998|1992|28
1756884600000|2025-09-03 07:30:00|2000.1|1994.1|2003.5|1997.5|2003.5|1997.5|1999.8|1993.8|23
1756884900000|2025-09-03 07:35:00|2003.8|1997.8|2004.5|1998.5|2005.8|1999.8|2003.4|1997.4|34
1756885200000|2025-09-03 07:40:00|2004.8|1998.8|2006|2000|2006.1|2000.1|2004.8|1998.8|17
1756885500000|2025-09-03 07:45:00|2005.9|1999.9|2006.5|2000.5|2006.5|2000.5|2005.5|1999.5|16
1756885800000|2025-09-03 07:50:00|2007.1|2001.1|2006.8|2000.8|2007.1|2001.1|2006|2000|24
1756886100000|2025-09-03 07:55:00|2007|2001|2007|2001|2007.3|2001.3|2006.8|2000.8|40
1756886400000|2025-09-03 08:00:00|2006.8|2000.8|2008.8|2002.8|2009.3|2003.3|2006.5|2000.5|27
1756886700000|2025-09-03 08:05:00|2009.3|2003.3|2008.6|2002.6|2009.3|2003.3|2007.8|2001.8|56
1756887000000|2025-09-03 08:10:00|2008.5|2002.5|2007.8|2001.8|2009|2003|2006.9|2000.9|30
1756887300000|2025-09-03 08:15:00|2008|2002|2007.8|2001.8|2008|2002|2006.9|2000.9|15
1756887600000|2025-09-03 08:20:00|2008|2002|2008|2002|2008.5|2002.5|2007|2001|20
1756887900000|2025-09-03 08:25:00|2008.1|2002.1|2008.5|2002.5|2008.5|2002.5|2007.9|2001.9|12
1756888200000|2025-09-03 08:30:00|2008.4|2002.4|2008.8|2002.8|2009.3|2003.3|2007.8|2001.8|21
1756888500000|2025-09-03 08:35:00|2008.4|2002.4|2009.4|2003.4|2009.6|2003.6|2008.4|2002.4|23
1756888800000|2025-09-03 08:40:00|2009.3|2003.3|2008|2002|2009.4|2003.4|2007.5|2001.5|32
1756889100000|2025-09-03 08:45:00|2007.8|2001.8|2005.5|1999.5|2008.1|2002.1|2004.4|1998.4|50
1756889400000|2025-09-03 08:50:00|2005.8|1999.8|2006.8|2000.8|2007|2001|2005.8|1999.8|15
1756889700000|2025-09-03 08:55:00|2007.1|2001.1|2006.5|2000.5|2007.3|2001.3|2006.4|2000.4|24
1756890000000|2025-09-03 09:00:00|2006.8|2000.8|2007.5|2001.5|2007.5|2001.5|2006.5|2000.5|18
1756890300000|2025-09-03 09:05:00|2007.3|2001.3|2007.4|2001.4|2007.5|2001.5|2006.8|2000.8|11
1756890600000|2025-09-03 09:10:00|2007.5|2001.5|2006.8|2000.8|2007.5|2001.5|2006.8|2000.8|5
1756890900000|2025-09-03 09:15:00|2006.9|2000.9|2007.5|2001.5|2007.5|2001.5|2006.9|2000.9|6
1756891200000|2025-09-03 09:20:00|2007.3|2001.3|2007|2001|2007.3|2001.3|2006.8|2000.8|6
1756891500000|2025-09-03 09:25:00|2006.8|2000.8|2007|2001|2007.4|2001.4|2006.5|2000.5|11
1756891800000|2025-09-03 09:30:00|2007.3|2001.3|2007|2001|2007.6|2001.6|2006.9|2000.9|12
1756892100000|2025-09-03 09:35:00|2006.8|2000.8|2005.3|1999.3|2006.8|2000.8|2005.3|1999.3|16
1756892400000|2025-09-03 09:40:00|2005|1999|2004.8|1998.8|2005.5|1999.5|2004.8|1998.8|18
1756892700000|2025-09-03 09:45:00|2005.3|1999.3|2005|1999|2006.3|2000.3|2005|1999|25
1756893000000|2025-09-03 09:50:00|2004.8|1998.8|2005.5|1999.5|2005.5|1999.5|2004.8|1998.8|5
1756893300000|2025-09-03 09:55:00|2005.3|1999.3|2004.5|1998.5|2005.3|1999.3|2003.9|1997.9|13
1756893600000|2025-09-03 10:00:00|2004.3|1998.3|2003|1997|2004.3|1998.3|2002.8|1996.8|10
1756893900000|2025-09-03 10:05:00|2003.3|1997.3|2002.4|1996.4|2003.5|1997.5|2001.4|1995.4|22
1756894200000|2025-09-03 10:10:00|2002.3|1996.3|2001.9|1995.9|2002.4|1996.4|2001.6|1995.6|19
1756894500000|2025-09-03 10:15:00|2002|1996|2003.3|1997.3|2004|1998|2002|1996|21
1756894800000|2025-09-03 10:20:00|2003.6|1997.6|2003.8|1997.8|2004.5|1998.5|2003.6|1997.6|12
1756895100000|2025-09-03 10:25:00|2004|1998|2004.5|1998.5|2005|1999|2004|1998|8
1756895400000|2025-09-03 10:30:00|2004.6|1998.6|2005|1999|2005|1999|2004.3|1998.3|6
1756895700000|2025-09-03 10:35:00|2004.8|1998.8|2004.3|1998.3|2004.8|1998.8|2004.3|1998.3|3
1756896000000|2025-09-03 10:40:00|2004|1998|2003|1997|2004|1998|2003|1997|5
1756896300000|2025-09-03 10:45:00|2003.5|1997.5|2004|1998|2004|1998|2003.5|1997.5|3
1756896600000|2025-09-03 10:50:00|2003.8|1997.8|2003.8|1997.8|2003.8|1997.8|2002.8|1996.8|12
1756896900000|2025-09-03 10:55:00|2003.9|1997.9|2003.5|1997.5|2003.9|1997.9|2003.5|1997.5|3
1756897200000|2025-09-03 11:00:00|2003.3|1997.3|2004|1998|2004|1998|2003|1997|31
1756897500000|2025-09-03 11:05:00|2003.8|1997.8|2003.9|1997.9|2004|1998|2003.8|1997.8|4
1756897800000|2025-09-03 11:10:00|2004|1998|2004.9|1998.9|2004.9|1998.9|2004|1998|9
1756898100000|2025-09-03 11:15:00|2004.5|1998.5|2003|1997|2004.5|1998.5|2003|1997|8
1756898400000|2025-09-03 11:20:00|2003.3|1997.3|2001.9|1995.9|2003.3|1997.3|2001.9|1995.9|8
1756898700000|2025-09-03 11:25:00|2002|1996|2002|1996|2003|1997|2002|1996|13
1756899000000|2025-09-03 11:30:00|2002.3|1996.3|2002.3|1996.3|2002.8|1996.8|2002|1996|16
1756899300000|2025-09-03 11:35:00|2002.5|1996.5|2002.8|1996.8|2002.8|1996.8|2002.3|1996.3|4
1756899600000|2025-09-03 11:40:00|2003.1|1997.1|2003.4|1997.4|2003.8|1997.8|2003.1|1997.1|15
1756899900000|2025-09-03 11:45:00|2003.8|1997.8|2003.5|1997.5|2003.8|1997.8|2003.4|1997.4|8
1756900200000|2025-09-03 11:50:00|2003.6|1997.6|2003.8|1997.8|2004.8|1998.8|2003.6|1997.6|18
1756900500000|2025-09-03 11:55:00|2004|1998|2003.8|1997.8|2004.3|1998.3|2003.3|1997.3|13
1756900800000|2025-09-03 12:00:00|2003.5|1997.5|2002.4|1996.4|2003.8|1997.8|2002.3|1996.3|30
1756901100000|2025-09-03 12:05:00|2002.5|1996.5|2002.5|1996.5|2003|1997|2002|1996|20
1756901400000|2025-09-03 12:10:00|2002.3|1996.3|2001.5|1995.5|2003.1|1997.1|2000.8|1994.8|26
1756901700000|2025-09-03 12:15:00|2001.3|1995.3|2001.8|1995.8|2002.3|1996.3|2001.3|1995.3|16
1756902000000|2025-09-03 12:20:00|2001.5|1995.5|2001.9|1995.9|2002|1996|2001.5|1995.5|12
1756902300000|2025-09-03 12:25:00|2002|1996|2001.8|1995.8|2002.3|1996.3|2001.8|1995.8|17
1756902600000|2025-09-03 12:30:00|2001.5|1995.5|2001.8|1995.8|2002|1996|2001.3|1995.3|13
1756902900000|2025-09-03 12:35:00|2002|1996|2001.9|1995.9|2002.3|1996.3|2001.9|1995.9|8
1756903200000|2025-09-03 12:40:00|2001.8|1995.8|2001.3|1995.3|2001.9|1995.9|2001.3|1995.3|11
1756903500000|2025-09-03 12:45:00|2001|1995|2001.3|1995.3|2001.5|1995.5|2000.6|1994.6|9
1756903800000|2025-09-03 12:50:00|2001|1995|2001.3|1995.3|2001.3|1995.3|2000.8|1994.8|8
1756904100000|2025-09-03 12:55:00|2001.5|1995.5|2001.3|1995.3|2002.3|1996.3|2001.1|1995.1|15
1756904400000|2025-09-03 13:00:00|2001|1995|2001|1995|2001.5|1995.5|1999.6|1993.6|52
1756904700000|2025-09-03 13:05:00|2000.8|1994.8|2000.4|1994.4|2001.9|1995.9|1999.6|1993.6|60
1756905000000|2025-09-03 13:10:00|2000.5|1994.5|2001.3|1995.3|2002|1996|2000.3|1994.3|23
1756905300000|2025-09-03 13:15:00|2001.1|1995.1|2001|1995|2001.1|1995.1|2000.8|1994.8|4
1756905600000|2025-09-03 13:20:00|2001.1|1995.1|2001.3|1995.3|2001.5|1995.5|2000.8|1994.8|17
1756905900000|2025-09-03 13:25:00|2001.1|1995.1|2000.8|1994.8|2001.3|1995.3|2000.6|1994.6|11
1756906200000|2025-09-03 13:30:00|2000.5|1994.5|2001.5|1995.5|2001.8|1995.8|2000.1|1994.1|25
1756906500000|2025-09-03 13:35:00|2000.8|1994.8|2000.4|1994.4|2001.1|1995.1|2000.3|1994.3|20
1756906800000|2025-09-03 13:40:00|2000.5|1994.5|2001|1995|2001|1995|2000.4|1994.4|13
1756907100000|2025-09-03 13:45:00|2000.9|1994.9|2000|1994|2001|1995|1999|1993|39
1756907400000|2025-09-03 13:50:00|1999.8|1993.8|1999.9|1993.9|2000.5|1994.5|1999.8|1993.8|19
1756907700000|2025-09-03 13:55:00|1999.8|1993.8|2000|1994|2000|1994|1998.8|1992.8|14
1756908000000|2025-09-03 14:00:00|2000.1|1994.1|2000.4|1994.4|2000.8|1994.8|1999.8|1993.8|38
1756908300000|2025-09-03 14:05:00|2000.5|1994.5|2000.5|1994.5|2000.8|1994.8|1999.8|1993.8|16
1756908600000|2025-09-03 14:10:00|2000.3|1994.3|2000.4|1994.4|2001.1|1995.1|2000.3|1994.3|19
1756908900000|2025-09-03 14:15:00|2000.6|1994.6|2001.4|1995.4|2001.8|1995.8|2000.6|1994.6|15
1756909200000|2025-09-03 14:20:00|2001.3|1995.3|2001.5|1995.5|2001.6|1995.6|2000.5|1994.5|29
1756909500000|2025-09-03 14:25:00|2001.8|1995.8|2001.3|1995.3|2001.9|1995.9|2000.8|1994.8|18
1756909800000|2025-09-03 14:30:00|2001.5|1995.5|1999.4|1993.4|2002|1996|1998.8|1992.8|24
1756910100000|2025-09-03 14:35:00|1999.3|1993.3|1998.3|1992.3|1999.3|1993.3|1998|1992|36
1756910400000|2025-09-03 14:40:00|1998.4|1992.4|1998.6|1992.6|1998.6|1992.6|1998.3|1992.3|16
1756910700000|2025-09-03 14:45:00|1998.9|1992.9|1998.8|1992.8|2000|1994|1998.8|1992.8|17
1756911000000|2025-09-03 14:50:00|1998.5|1992.5|1996.5|1990.5|1998.5|1992.5|1996.5|1990.5|15
1756911300000|2025-09-03 14:55:00|1996.8|1990.8|1996.8|1990.8|1997.3|1991.3|1995.5|1989.5|27
1756911600000|2025-09-03 15:00:00|1996.6|1990.6|1996.3|1990.3|1996.6|1990.6|1996|1990|14
1756911900000|2025-09-03 15:05:00|1996.5|1990.5|1998|1992|1998.1|1992.1|1996.5|1990.5|22
1756912200000|2025-09-03 15:10:00|1998.3|1992.3|2000.8|1994.8|2001.1|1995.1|1998.3|1992.3|18
1756912500000|2025-09-03 15:15:00|2001.3|1995.3|2000.8|1994.8|2002.1|1996.1|1999.8|1993.8|17
1756912800000|2025-09-03 15:20:00|1999.6|1993.6|1999.8|1993.8|2000.1|1994.1|1999.4|1993.4|24
1756913100000|2025-09-03 15:25:00|1999.5|1993.5|1998.9|1992.9|1999.5|1993.5|1998.5|1992.5|9
1756913400000|2025-09-03 15:30:00|1998.8|1992.8|1999|1993|2000.3|1994.3|1998|1992|24
1756913700000|2025-09-03 15:35:00|1998.8|1992.8|1999.4|1993.4|1999.4|1993.4|1998.5|1992.5|8
1756914000000|2025-09-03 15:40:00|1999.3|1993.3|1999.8|1993.8|1999.8|1993.8|1998.5|1992.5|17
1756914300000|2025-09-03 15:45:00|1999.5|1993.5|1999.3|1993.3|1999.5|1993.5|1998.8|1992.8|8
1756914600000|2025-09-03 15:50:00|1999.5|1993.5|1999.3|1993.3|2000|1994|1998.8|1992.8|18
1756914900000|2025-09-03 15:55:00|1999|1993|1999.8|1993.8|2000.1|1994.1|1997.3|1991.3|88
1756915200000|2025-09-03 16:00:00|2000|1994|2000|1994|2000|1994|2000|1994|1
1756915500000|2025-09-03 16:05:00|1999.8|1993.8|2000|1994|2000|1994|1999.5|1993.5|7
1756915800000|2025-09-03 16:10:00|1999.5|1993.5|1999|1993|1999.5|1993.5|1997.6|1991.6|26
1756916100000|2025-09-03 16:15:00|1998.9|1992.9|1999.8|1993.8|1999.8|1993.8|1998.9|1992.9|29
1756916400000|2025-09-03 16:20:00|1998.8|1992.8|1997.9|1991.9|1998.8|1992.8|1997.9|1991.9|5
1756916700000|2025-09-03 16:25:00|1997.8|1991.8|1998.5|1992.5|1998.6|1992.6|1997.8|1991.8|4
1756917000000|2025-09-03 16:30:00|1998.3|1992.3|1999.5|1993.5|2000.3|1994.3|1998.3|1992.3|17
1756917300000|2025-09-03 16:35:00|1999.4|1993.4|1999.3|1993.3|1999.5|1993.5|1999.3|1993.3|8
1756917600000|2025-09-03 16:40:00|1999|1993|1997.3|1991.3|1999|1993|1997.3|1991.3|8
1756918200000|2025-09-03 16:50:00|1997.4|1991.4|1997.3|1991.3|1997.4|1991.4|1997.3|1991.3|2
1756918500000|2025-09-03 16:55:00|1997.4|1991.4|1996|1990|1997.5|1991.5|1995.9|1989.9|40
1756918800000|2025-09-03 17:00:00|1996.3|1990.3|1996.4|1990.4|1996.4|1990.4|1995.5|1989.5|9
1756919100000|2025-09-03 17:05:00|1997.3|1991.3|1997|1991|1997.3|1991.3|1997|1991|3
1756919400000|2025-09-03 17:10:00|1996.9|1990.9|1995.8|1989.8|1996.9|1990.9|1995.8|1989.8|6
1756919700000|2025-09-03 17:15:00|1995.9|1989.9|1995.9|1989.9|1995.9|1989.9|1995.9|1989.9|1
1756920300000|2025-09-03 17:25:00|1994.8|1988.8|1995.9|1989.9|1995.9|1989.9|1994.8|1988.8|3
1756921200000|2025-09-03 17:40:00|1996|1990|1995.9|1989.9|1996|1990|1995.9|1989.9|2
1756921500000|2025-09-03 17:45:00|1996.1|1990.1|1996.1|1990.1|1996.1|1990.1|1996.1|1990.1|1
1756921800000|2025-09-03 17:50:00|1995.9|1989.9|1996.4|1990.4|1996.4|1990.4|1995.9|1989.9|3
1756922100000|2025-09-03 17:55:00|1996.6|1990.6|2004.3|1985.5|2004.3|1990.9|1996.6|1984|9
1756944000000|2025-09-04 00:00:00|1995.9|1989.9|1996|1990|1996|1990|1995.9|1989.9|2
1756944300000|2025-09-04 00:05:00|1995.9|1989.9|1995.9|1989.9|1995.9|1989.9|1995.9|1989.9|1
1756944600000|2025-09-04 00:10:00|1996|1990|1995.9|1989.9|1996|1990|1995.9|1989.9|2
1756945500000|2025-09-04 00:25:00|1995.6|1989.6|1995.6|1989.6|1995.6|1989.6|1995.1|1989.1|4
1756945800000|2025-09-04 00:30:00|1995.4|1989.4|1994.4|1988.4|1995.4|1989.4|1994.4|1988.4|5
1756946100000|2025-09-04 00:35:00|1994.3|1988.3|1994.4|1988.4|1994.4|1988.4|1994.1|1988.1|4
1756947300000|2025-09-04 00:55:00|1994.1|1988.1|1993|1987|1994.1|1988.1|1992.8|1986.8|6
1756947600000|2025-09-04 01:00:00|1993.3|1987.3|1992.5|1986.5|1995|1989|1992.3|1986.3|54
1756947900000|2025-09-04 01:05:00|1992.4|1986.4|1991.8|1985.8|1992.8|1986.8|1990.9|1984.9|42
1756948200000|2025-09-04 01:10:00|1991.5|1985.5|1989.6|1983.6|1992.4|1986.4|1989.6|1983.6|43
1756948500000|2025-09-04 01:15:00|1989.9|1983.9|1991.6|1985.6|1992.1|1986.1|1989.9|1983.9|27
1756948800000|2025-09-04 01:20:00|1991.8|1985.8|1992.1|1986.1|1992.4|1986.4|1991.6|1985.6|9
1756949100000|2025-09-04 01:25:00|1992|1986|1992|1986|1992|1986|1991.4|1985.4|12
1756949400000|2025-09-04 01:30:00|1991.9|1985.9|1992.9|1986.9|1993.1|1987.1|1991.4|1985.4|24
1756949700000|2025-09-04 01:35:00|1992.8|1986.8|1992.1|1986.1|1992.9|1986.9|1992.1|1986.1|12
1756950000000|2025-09-04 01:40:00|1992|1986|1992.1|1986.1|1992.1|1986.1|1992|1986|2
1756950300000|2025-09-04 01:45:00|1992|1986|1992.5|1986.5|1992.6|1986.6|1992|1986|11
1756950600000|2025-09-04 01:50:00|1992.6|1986.6|1993.1|1987.1|1994.3|1988.3|1992.5|1986.5|20
1756950900000|2025-09-04 01:55:00|1993.6|1987.6|1993.9|1987.9|1994.6|1988.6|1993.6|1987.6|20
1756951200000|2025-09-04 02:00:00|1993.8|1987.8|1994.1|1988.1|1994.4|1988.4|1993|1987|29
1756951500000|2025-09-04 02:05:00|1994|1988|1992.6|1986.6|1994|1988|1992.6|1986.6|19
1756951800000|2025-09-04 02:10:00|1993.1|1987.1|1992.1|1986.1|1993.5|1987.5|1992.1|1986.1|15
1756952100000|2025-09-04 02:15:00|1991.9|1985.9|1991.9|1985.9|1991.9|1985.9|1991.4|1985.4|6
1756952400000|2025-09-04 02:20:00|1991.8|1985.8|1991.5|1985.5|1992.1|1986.1|1991.5|1985.5|10
1756952700000|2025-09-04 02:25:00|1991.6|1985.6|1991.9|1985.9|1991.9|1985.9|1991.6|1985.6|5
1756953000000|2025-09-04 02:30:00|1991.8|1985.8|1992.5|1986.5|1993.1|1987.1|1991.8|1985.8|31
1756953300000|2025-09-04 02:35:00|1992.6|1986.6|1992.5|1986.5|1992.6|1986.6|1992.3|1986.3|6
1756953600000|2025-09-04 02:40:00|1992.3|1986.3|1992.5|1986.5|1992.8|1986.8|1992.3|1986.3|16
1756953900000|2025-09-04 02:45:00|1992.4|1986.4|1991.9|1985.9|1992.4|1986.4|1991.6|1985.6|8
1756954200000|2025-09-04 02:50:00|1992|1986|1992|1986|1992.4|1986.4|1991.9|1985.9|20
1756954500000|2025-09-04 02:55:00|1992.1|1986.1|1992.3|1986.3|1992.3|1986.3|1992|1986|5
1756954800000|2025-09-04 03:00:00|1993|1987|1992.8|1986.8|1993.5|1987.5|1992.8|1986.8|7
1756955100000|2025-09-04 03:05:00|1992.9|1986.9|1992.4|1986.4|1993.3|1987.3|1992.4|1986.4|20
1756955400000|2025-09-04 03:10:00|1992.6|1986.6|1991.6|1985.6|1992.6|1986.6|1991.6|1985.6|28
1756955700000|2025-09-04 03:15:00|1991.8|1985.8|1991.6|1985.6|1991.9|1985.9|1991.6|1985.6|23
1756956000000|2025-09-04 03:20:00|1991.9|1985.9|1992.3|1986.3|1992.5|1986.5|1991.6|1985.6|11
1756956300000|2025-09-04 03:25:00|1992|1986|1992|1986|1992|1986|1991.9|1985.9|3
1756956600000|2025-09-04 03:30:00|1992.3|1986.3|1992.5|1986.5|1992.5|1986.5|1992.3|1986.3|4
1756956900000|2025-09-04 03:35:00|1992.3|1986.3|1992.3|1986.3|1992.4|1986.4|1992.1|1986.1|5
1756957500000|2025-09-04 03:45:00|1992|1986|1992.1|1986.1|1992.1|1986.1|1992|1986|4
1756957800000|2025-09-04 03:50:00|1992|1986|1991.8|1985.8|1992.1|1986.1|1991.8|1985.8|7
1756958100000|2025-09-04 03:55:00|1991.5|1985.5|1991.6|1985.6|1991.6|1985.6|1991.5|1985.5|2
1756958400000|2025-09-04 04:00:00|1991.5|1985.5|1991.5|1985.5|1991.5|1985.5|1991.5|1985.5|1
1756959000000|2025-09-04 04:10:00|1991.4|1985.4|1991.4|1985.4|1991.4|1985.4|1991.4|1985.4|1
1756959300000|2025-09-04 04:15:00|1991.3|1985.3|1990.8|1984.8|1991.3|1985.3|1990.8|1984.8|4
1756959600000|2025-09-04 04:20:00|1990.6|1984.6|1990.5|1984.5|1990.6|1984.6|1990.5|1984.5|2
1756959900000|2025-09-04 04:25:00|1990.4|1984.4|1990.6|1984.6|1990.9|1984.9|1990.1|1984.1|17
1756960200000|2025-09-04 04:30:00|1990.5|1984.5|1988.5|1982.5|1990.5|1984.5|1988.3|1982.3|14
1756960500000|2025-09-04 04:35:00|1988.6|1982.6|1988.6|1982.6|1988.8|1982.8|1988.6|1982.6|3
1756961100000|2025-09-04 04:45:00|1988.9|1982.9|1989|1983|1989|1983|1988.8|1982.8|4
1756961700000|2025-09-04 04:55:00|1989.1|1983.1|1989.6|1983.6|1989.9|1983.9|1989|1983|8
1756962300000|2025-09-04 05:05:00|1989.9|1983.9|1989.6|1983.6|1989.9|1983.9|1989.6|1983.6|2
1756962600000|2025-09-04 05:10:00|1989.9|1983.9|1989.6|1983.6|1989.9|1983.9|1989.6|1983.6|10
1756962900000|2025-09-04 05:15:00|1989.9|1983.9|1989.9|1983.9|1989.9|1983.9|1989.8|1983.8|5
1756963200000|2025-09-04 05:20:00|1989.8|1983.8|1989.9|1983.9|1990.1|1984.1|1989.8|1983.8|5
1756963500000|2025-09-04 05:25:00|1990|1984|1991|1985|1991|1985|1990|1984|8
1756963800000|2025-09-04 05:30:00|1990.8|1984.8|1990.9|1984.9|1992|1986|1990.5|1984.5|40
1756964100000|2025-09-04 05:35:00|1990.6|1984.6|1990.4|1984.4|1990.9|1984.9|1990.3|1984.3|15
1756964400000|2025-09-04 05:40:00|1990.3|1984.3|1990.4|1984.4|1990.4|1984.4|1989.9|1983.9|16
1756964700000|2025-09-04 05:45:00|1990.6|1984.6|1990.4|1984.4|1990.9|1984.9|1990.4|1984.4|19
1756965000000|2025-09-04 05:50:00|1990.5|1984.5|1990.5|1984.5|1990.6|1984.6|1989.4|1983.4|28
1756965300000|2025-09-04 05:55:00|1990.3|1984.3|1990|1984|1990.5|1984.5|1989.6|1983.6|11
1756965600000|2025-09-04 06:00:00|1989.8|1983.8|1990|1984|1990|1984|1989.4|1983.4|22
1756965900000|2025-09-04 06:05:00|1989.8|1983.8|1989.5|1983.5|1990.4|1984.4|1988.6|1982.6|36
1756966200000|2025-09-04 06:10:00|1989.4|1983.4|1993.6|1987.6|1994.3|1988.3|1989.4|1983.4|48
1756966500000|2025-09-04 06:15:00|1993.8|1987.8|1993.8|1987.8|1994.4|1988.4|1993|1987|14
1756966800000|2025-09-04 06:20:00|1993.5|1987.5|1993.9|1987.9|1994|1988|1993.5|1987.5|6
1756967100000|2025-09-04 06:25:00|1993.6|1987.6|1993.6|1987.6|1993.9|1987.9|1993.6|1987.6|9
1756967400000|2025-09-04 06:30:00|1993.5|1987.5|1993.5|1987.5|1993.9|1987.9|1993.4|1987.4|41
1756967700000|2025-09-04 06:35:00|1993.6|1987.6|1993.9|1987.9|1993.9|1987.9|1992.6|1986.6|21
1756968000000|2025-09-04 06:40:00|1993.6|1987.6|1993.9|1987.9|1993.9|1987.9|1993.6|1987.6|5
1756968300000|2025-09-04 06:45:00|1993.6|1987.6|1993.8|1987.8|1993.8|1987.8|1993.6|1987.6|26
1756968600000|2025-09-04 06:50:00|1993.6|1987.6|1994.6|1988.6|1994.9|1988.9|1993.6|1987.6|18
1756968900000|2025-09-04 06:55:00|1994.8|1988.8|1994.6|1988.6|1994.8|1988.8|1994.1|1988.1|19
1756969200000|2025-09-04 07:00:00|1994.3|1988.3|1994.5|1988.5|1995|1989|1993.3|1987.3|57
1756969500000|2025-09-04 07:05:00|1994.8|1988.8|1994.5|1988.5|1994.8|1988.8|1994.3|1988.3|14
1756969800000|2025-09-04 07:10:00|1994.3|1988.3|1991.5|1985.5|1994.6|1988.6|1991.4|1985.4|36
1756970100000|2025-09-04 07:15:00|1991.8|1985.8|1993.3|1987.3|1993.3|1987.3|1991.8|1985.8|26
1756970400000|2025-09-04 07:20:00|1993|1987|1992.8|1986.8|1993.5|1987.5|1991.8|1985.8|24
1756970700000|2025-09-04 07:25:00|1993|1987|1993|1987|1993.3|1987.3|1992.1|1986.1|24
1756971000000|2025-09-04 07:30:00|1993.3|1987.3|1993.4|1987.4|1994.1|1988.1|1992.8|1986.8|17
1756971300000|2025-09-04 07:35:00|1993.3|1987.3|1995.4|1989.4|1995.4|1989.4|1993|1987|11
1756971600000|2025-09-04 07:40:00|1995.3|1989.3|1996.4|1990.4|1996.4|1990.4|1994.3|1988.3|13
1756971900000|2025-09-04 07:45:00|1996.6|1990.6|1996.3|1990.3|1996.6|1990.6|1996|1990|10
1756972200000|2025-09-04 07:50:00|1996|1990|1996|1990|1996|1990|1995|1989|9
1756972500000|2025-09-04 07:55:00|1995.8|1989.8|1994.6|1988.6|1996|1990|1994.4|1988.4|16
1756972800000|2025-09-04 08:00:00|1994.9|1988.9|1996.9|1990.9|1997|1991|1994.8|1988.8|58
1756973100000|2025-09-04 08:05:00|1997|1991|1996.3|1990.3|1997.6|1991.6|1996.3|1990.3|25
1756973400000|2025-09-04 08:10:00|1996.8|1990.8|1995.8|1989.8|1996.8|1990.8|1995.8|1989.8|14
1756973700000|2025-09-04 08:15:00|1996|1990|1994.6|1988.6|1996|1990|1994|1988|33
1756974000000|2025-09-04 08:20:00|1994.5|1988.5|1996|1990|1996.3|1990.3|1993.9|1987.9|30
1756974300000|2025-09-04 08:25:00|1996.3|1990.3|1996.4|1990.4|1996.4|1990.4|1996.3|1990.3|2
1756974600000|2025-09-04 08:30:00|1996.3|1990.3|1995.5|1989.5|1996.6|1990.6|1995.5|1989.5|17
1756974900000|2025-09-04 08:35:00|1995.3|1989.3|1995|1989|1995.5|1989.5|1994.4|1988.4|15
1756975200000|2025-09-04 08:40:00|1995.3|1989.3|1995.5|1989.5|1995.5|1989.5|1995.3|1989.3|16
1756975500000|2025-09-04 08:45:00|1995.4|1989.4|1994.8|1988.8|1995.4|1989.4|1994.8|1988.8|6
1756975800000|2025-09-04 08:50:00|1994.5|1988.5|1994.5|1988.5|1994.8|1988.8|1994.3|1988.3|5
1756976100000|2025-09-04 08:55:00|1994.8|1988.8|1995.3|1989.3|1995.3|1989.3|1994.5|1988.5|5
1756976400000|2025-09-04 09:00:00|1995.4|1989.4|1996.3|1990.3|1996.5|1990.5|1995.4|1989.4|14
1756976700000|2025-09-04 09:05:00|1995.8|1989.8|1996.5|1990.5|1996.5|1990.5|1995.8|1989.8|19
1756977000000|2025-09-04 09:10:00|1996.6|1990.6|1997|1991|1997.3|1991.3|1996.3|1990.3|11
1756977300000|2025-09-04 09:15:00|1997.3|1991.3|1997.4|1991.4|1997.6|1991.6|1997|1991|18
1756977600000|2025-09-04 09:20:00|1997|1991|1996.9|1990.9|1997|1991|1995.3|1989.3|16
1756977900000|2025-09-04 09:25:00|1997|1991|1997|1991|1997.3|1991.3|1996.4|1990.4|20
1756978200000|2025-09-04 09:30:00|1997.1|1991.1|1998.8|1992.8|1999.3|1993.3|1997|1991|23
1756978500000|2025-09-04 09:35:00|1999|1993|2000|1994|2000|1994|1998.9|1992.9|14
1756978800000|2025-09-04 09:40:00|2000.1|1994.1|1999|1993|2000.3|1994.3|1999|1993|19
1756979100000|2025-09-04 09:45:00|1998.8|1992.8|1999|1993|1999.5|1993.5|1998.5|1992.5|14
1756979400000|2025-09-04 09:50:00|1998.9|1992.9|1999|1993|1999.3|1993.3|1998.9|1992.9|12
1756979700000|2025-09-04 09:55:00|1998.9|1992.9|1999.4|1993.4|1999.6|1993.6|1998.8|1992.8|12
1756980000000|2025-09-04 10:00:00|1999.3|1993.3|1997.5|1991.5|1999.3|1993.3|1997.5|1991.5|25
1756980300000|2025-09-04 10:05:00|1997.3|1991.3|1998|1992|1998|1992|1997.3|1991.3|6
1756980600000|2025-09-04 10:10:00|1997.9|1991.9|1998.5|1992.5|1998.5|1992.5|1997.4|1991.4|13
1756980900000|2025-09-04 10:15:00|1998.4|1992.4|1997.5|1991.5|1998.5|1992.5|1997.3|1991.3|8
1756981200000|2025-09-04 10:20:00|1997.8|1991.8|1997.8|1991.8|1998|1992|1997.8|1991.8|3
1756981500000|2025-09-04 10:25:00|1997.5|1991.5|1996.3|1990.3|1997.5|1991.5|1996.3|1990.3|10
1756981800000|2025-09-04 10:30:00|1996.5|1990.5|1996.8|1990.8|1996.8|1990.8|1996.5|1990.5|3
1756982100000|2025-09-04 10:35:00|1997|1991|1996.9|1990.9|1997|1991|1996.9|1990.9|26
1756982400000|2025-09-04 10:40:00|1996.8|1990.8|1996.5|1990.5|1997|1991|1996.3|1990.3|16
1756982700000|2025-09-04 10:45:00|1996.3|1990.3|1995.8|1989.8|1996.5|1990.5|1995.8|1989.8|21
1756983000000|2025-09-04 10:50:00|1995.9|1989.9|1995.9|1989.9|1995.9|1989.9|1995.9|1989.9|1
1756983300000|2025-09-04 10:55:00|1995.8|1989.8|1995.8|1989.8|1996|1990|1995.8|1989.8|9
1756983600000|2025-09-04 11:00:00|1996|1990|1996.5|1990.5|1996.5|1990.5|1996|1990|6
1756983900000|2025-09-04 11:05:00|1996.4|1990.4|1996|1990|1996.4|1990.4|1995.8|1989.8|8
1756984200000|2025-09-04 11:10:00|1995.9|1989.9|1996.3|1990.3|1996.6|1990.6|1995|1989|23
1756984500000|2025-09-04 11:15:00|1996.5|1990.5|1996.3|1990.3|1996.5|1990.5|1996.3|1990.3|2
1756984800000|2025-09-04 11:20:00|1996|1990|1996.3|1990.3|1996.3|1990.3|1996|1990|10
1756985100000|2025-09-04 11:25:00|1996|1990|1995.5|1989.5|1996|1990|1995|1989|12
1756985400000|2025-09-04 11:30:00|1995.8|1989.8|1995.8|1989.8|1996|1990|1995.5|1989.5|11
1756985700000|2025-09-04 11:35:00|1995.5|1989.5|1996.3|1990.3|1996.3|1990.3|1995.5|1989.5|4
1756986000000|2025-09-04 11:40:00|1996.5|1990.5|1996.4|1990.4|1996.8|1990.8|1996.4|1990.4|4
1756986300000|2025-09-04 11:45:00|1996.5|1990.5|1995.8|1989.8|1996.8|1990.8|1995.8|1989.8|9
1756986600000|2025-09-04 11:50:00|1996|1990|1996.6|1990.6|1997.1|1991.1|1995.9|1989.9|15
1756986900000|2025-09-04 11:55:00|1996.8|1990.8|1997.8|1991.8|1997.8|1991.8|1996.8|1990.8|9
1756987200000|2025-09-04 12:00:00|1997.6|1991.6|1997|1991|1997.6|1991.6|1997|1991|3
1756987500000|2025-09-04 12:05:00|1996.8|1990.8|1996.8|1990.8|1997|1991|1996.8|1990.8|3
1756987800000|2025-09-04 12:10:00|1997|1991|1998.3|1992.3|1998.3|1992.3|1997|1991|10
1756988100000|2025-09-04 12:15:00|1998.1|1992.1|1997.5|1991.5|1998.1|1992.1|1997|1991|7
1756988400000|2025-09-04 12:20:00|1997.3|1991.3|1996.6|1990.6|1997.5|1991.5|1995.8|1989.8|17
1756988700000|2025-09-04 12:25:00|1996.5|1990.5|1996.5|1990.5|1996.5|1990.5|1995.9|1989.9|9
1756989000000|2025-09-04 12:30:00|1996.8|1990.8|1997|1991|1997.3|1991.3|1996.8|1990.8|20
1756989300000|2025-09-04 12:35:00|1996.9|1990.9|1997.5|1991.5|1997.5|1991.5|1996.9|1990.9|7
1756989600000|2025-09-04 12:40:00|1997.4|1991.4|1996.5|1990.5|1997.4|1991.4|1996.4|1990.4|9
1756989900000|2025-09-04 12:45:00|1996.4|1990.4|1996.5|1990.5|1996.5|1990.5|1995.8|1989.8|11
1756990200000|2025-09-04 12:50:00|1997.1|1991.1|1997|1991|1997.3|1991.3|1996.8|1990.8|9
1756990500000|2025-09-04 12:55:00|1997.3|1991.3|1997.3|1991.3|1997.3|1991.3|1996.8|1990.8|12
1756990800000|2025-09-04 13:00:00|1997.5|1991.5|2000.6|1994.6|2000.8|1994.8|1997.1|1991.1|76
1756991100000|2025-09-04 13:05:00|2000.8|1994.8|2001.3|1995.3|2002|1996|2000.8|1994.8|21
1756991400000|2025-09-04 13:10:00|2001.1|1995.1|2001.5|1995.5|2001.6|1995.6|2000.6|1994.6|16
1756991700000|2025-09-04 13:15:00|2001.3|1995.3|2002.1|1996.1|2002.8|1996.8|2001|1995|37
1756992000000|2025-09-04 13:20:00|2002.3|1996.3|2001.9|1995.9|2002.4|1996.4|2001.3|1995.3|14
1756992300000|2025-09-04 13:25:00|2001.8|1995.8|2001.3|1995.3|2002|1996|2001.3|1995.3|7
1756992600000|2025-09-04 13:30:00|2001.1|1995.1|2000.5|1994.5|2001.1|1995.1|1999.9|1993.9|31
1756992900000|2025-09-04 13:35:00|2000.3|1994.3|2000.5|1994.5|2000.8|1994.8|1999.8|1993.8|17
1756993200000|2025-09-04 13:40:00|2000.3|1994.3|1997.9|1991.9|2000.5|1994.5|1997.5|1991.5|21
1756993500000|2025-09-04 13:45:00|1997.8|1991.8|1997.8|1991.8|1998|1992|1997.6|1991.6|33
1756993800000|2025-09-04 13:50:00|1997.5|1991.5|1996.8|1990.8|1999|1993|1996.8|1990.8|43
1756994100000|2025-09-04 13:55:00|1996.6|1990.6|1996.8|1990.8|1997|1991|1996.3|1990.3|9
1756994400000|2025-09-04 14:00:00|1996.6|1990.6|1994.6|1988.6|1997.1|1991.1|1994.6|1988.6|37
1756994700000|2025-09-04 14:05:00|1994.8|1988.8|1996.3|1990.3|1997|1991|1994.8|1988.8|14
1756995000000|2025-09-04 14:10:00|1996.5|1990.5|1998.3|1992.3|1998.8|1992.8|1996.5|1990.5|27
1756995300000|2025-09-04 14:15:00|1998|1992|1998|1992|1998.3|1992.3|1997.3|1991.3|17
1756995600000|2025-09-04 14:20:00|1997.8|1991.8|1996.5|1990.5|1997.8|1991.8|1995.6|1989.6|14
1756995900000|2025-09-04 14:25:00|1996.3|1990.3|1997|1991|1997|1991|1996|1990|8
1756996200000|2025-09-04 14:30:00|1996.8|1990.8|1997|1991|1997|1991|1996.3|1990.3|26
1756996500000|2025-09-04 14:35:00|1996.8|1990.8|1995.3|1989.3|1996.8|1990.8|1994.5|1988.5|22
1756996800000|2025-09-04 14:40:00|1995.1|1989.1|1995.8|1989.8|1996|1990|1995.1|1989.1|8
1756997100000|2025-09-04 14:45:00|1995.5|1989.5|1993.5|1987.5|1995.8|1989.8|1993.5|1987.5|28
1756997400000|2025-09-04 14:50:00|1993.3|1987.3|1993.3|1987.3|1993.8|1987.8|1993.3|1987.3|8
1756997700000|2025-09-04 14:55:00|1993.5|1987.5|1993.3|1987.3|1993.8|1987.8|1993.3|1987.3|6
1756998000000|2025-09-04 15:00:00|1993.5|1987.5|1992.8|1986.8|1993.5|1987.5|1992.6|1986.6|6
1756998300000|2025-09-04 15:05:00|1993|1987|1993.3|1987.3|1993.5|1987.5|1993|1987|7
1756998600000|2025-09-04 15:10:00|1993.5|1987.5|1992.3|1986.3|1993.6|1987.6|1991.9|1985.9|15
1756998900000|2025-09-04 15:15:00|1992|1986|1992.5|1986.5|1993.3|1987.3|1991.8|1985.8|19
1756999200000|2025-09-04 15:20:00|1992.3|1986.3|1991.5|1985.5|1992.5|1986.5|1991.5|1985.5|12
1756999500000|2025-09-04 15:25:00|1991.3|1985.3|1991.8|1985.8|1991.8|1985.8|1991.3|1985.3|17
1756999800000|2025-09-04 15:30:00|1992.1|1986.1|1993|1987|1993.1|1987.1|1991.8|1985.8|12
1757000100000|2025-09-04 15:35:00|1992.8|1986.8|1993|1987|1993.3|1987.3|1992.5|1986.5|14
1757000400000|2025-09-04 15:40:00|1993.3|1987.3|1991.8|1985.8|1993.3|1987.3|1991.5|1985.5|13
1757000700000|2025-09-04 15:45:00|1992|1986|1989.8|1983.8|1992|1986|1989.3|1983.3|27
1757001000000|2025-09-04 15:50:00|1990.3|1984.3|1988.4|1982.4|1990.5|1984.5|1988.4|1982.4|37
1757001300000|2025-09-04 15:55:00|1988.8|1982.8|1987.5|1981.5|1989.1|1983.1|1987.3|1981.3|111
1757001600000|2025-09-04 16:00:00|1988.3|1982.3|1989.3|1983.3|1989.8|1983.8|1988.3|1982.3|25
1757001900000|2025-09-04 16:05:00|1989.1|1983.1|1990|1984|1990.6|1984.6|1988.5|1982.5|8
1757002200000|2025-09-04 16:10:00|1991.3|1985.3|1991.6|1985.6|1991.6|1985.6|1990.3|1984.3|20
1757002500000|2025-09-04 16:15:00|1991.5|1985.5|1991.4|1985.4|1991.5|1985.5|1991.3|1985.3|4
1757002800000|2025-09-04 16:20:00|1991.5|1985.5|1991.4|1985.4|1991.5|1985.5|1991.1|1985.1|27
1757003100000|2025-09-04 16:25:00|1991.1|1985.1|1990.8|1984.8|1991.1|1985.1|1990.8|1984.8|2
1757003400000|2025-09-04 16:30:00|1990.3|1984.3|1991|1985|1991.4|1985.4|1990.3|1984.3|9
1757003700000|2025-09-04 16:35:00|1990.9|1984.9|1990.8|1984.8|1991|1985|1990.8|1984.8|9
1757004000000|2025-09-04 16:40:00|1990.6|1984.6|1990.4|1984.4|1990.6|1984.6|1990|1984|9
1757004300000|2025-09-04 16:45:00|1990.3|1984.3|1990.8|1984.8|1990.8|1984.8|1990.3|1984.3|7
1757004600000|2025-09-04 16:50:00|1990.5|1984.5|1990.5|1984.5|1990.5|1984.5|1990.5|1984.5|1
1757004900000|2025-09-04 16:55:00|1990.4|1984.4|1991|1985|1991.1|1985.1|1990.3|1984.3|13
1757005200000|2025-09-04 17:00:00|1991.1|1985.1|1991.1|1985.1|1991.6|1985.6|1991.1|1985.1|9
1757005500000|2025-09-04 17:05:00|1990.9|1984.9|1990.9|1984.9|1990.9|1984.9|1990.6|1984.6|3
1757005800000|2025-09-04 17:10:00|1990.4|1984.4|1989.9|1983.9|1990.4|1984.4|1989.9|1983.9|2
1757006100000|2025-09-04 17:15:00|1990.1|1984.1|1990.3|1984.3|1990.3|1984.3|1989.8|1983.8|4
1757006400000|2025-09-04 17:20:00|1990.4|1984.4|1990.3|1984.3|1990.4|1984.4|1990.3|1984.3|2
1757006700000|2025-09-04 17:25:00|1990.4|1984.4|1990.4|1984.4|1990.4|1984.4|1990.4|1984.4|1
1757007000000|2025-09-04 17:30:00|1990.5|1984.5|1990.6|1984.6|1991.1|1985.1|1990.5|1984.5|8
1757007300000|2025-09-04 17:35:00|1990.9|1984.9|1990.6|1984.6|1990.9|1984.9|1990.6|1984.6|2
1757007600000|2025-09-04 17:40:00|1990.9|1984.9|1991.1|1985.1|1991.1|1985.1|1990.6|1984.6|6
1757007900000|2025-09-04 17:45:00|1991.4|1985.4|1991.1|1985.1|1991.4|1985.4|1991.1|1985.1|4
1757008200000|2025-09-04 17:50:00|1991.4|1985.4|1990.9|1984.9|1991.4|1985.4|1990.9|1984.9|18
1757008500000|2025-09-04 17:55:00|1997.3|1978.5|1997.8|1979|1997.8|1979|1997.3|1978.5|2
1757030400000|2025-09-05 00:00:00|1991.9|1985.9|1992.1|1986.1|1992.1|1986.1|1991.5|1985.5|7
1757030700000|2025-09-05 00:05:00|1992.5|1986.5|1991.8|1985.8|1992.5|1986.5|1991.8|1985.8|2
1757031000000|2025-09-05 00:10:00|1991.6|1985.6|1991.5|1985.5|1991.6|1985.6|1991.5|1985.5|2
1757031900000|2025-09-05 00:25:00|1991.4|1985.4|1991.3|1985.3|1991.4|1985.4|1991.3|1985.3|4
1757032200000|2025-09-05 00:30:00|1991.4|1985.4|1991.4|1985.4|1991.4|1985.4|1991.3|1985.3|3
1757032800000|2025-09-05 00:40:00|1991.3|1985.3|1991.4|1985.4|1991.4|1985.4|1991.3|1985.3|12
1757033100000|2025-09-05 00:45:00|1991.6|1985.6|1991.9|1985.9|1991.9|1985.9|1991.6|1985.6|2
1757033700000|2025-09-05 00:55:00|1992.1|1986.1|1992|1986|1992.1|1986.1|1992|1986|2
1757034000000|2025-09-05 01:00:00|1992.3|1986.3|1992.3|1986.3|1993|1987|1991.8|1985.8|27
1757034300000|2025-09-05 01:05:00|1992.4|1986.4|1993.4|1987.4|1993.5|1987.5|1992.4|1986.4|29
1757034600000|2025-09-05 01:10:00|1993.3|1987.3|1993.6|1987.6|1993.6|1987.6|1992.8|1986.8|22
1757034900000|2025-09-05 01:15:00|1993.4|1987.4|1992.6|1986.6|1993.4|1987.4|1991.9|1985.9|50
1757035200000|2025-09-05 01:20:00|1992.5|1986.5|1991.9|1985.9|1992.5|1986.5|1990.9|1984.9|16
1757035500000|2025-09-05 01:25:00|1992.1|1986.1|1992|1986|1992.6|1986.6|1991.9|1985.9|17
1757035800000|2025-09-05 01:30:00|1991.9|1985.9|1990.1|1984.1|1991.9|1985.9|1990.1|1984.1|32
1757036100000|2025-09-05 01:35:00|1990.3|1984.3|1990.6|1984.6|1991.3|1985.3|1990.3|1984.3|12
1757036400000|2025-09-05 01:40:00|1990.4|1984.4|1990.4|1984.4|1991.1|1985.1|1990.1|1984.1|20
1757036700000|2025-09-05 01:45:00|1990.6|1984.6|1990.8|1984.8|1990.8|1984.8|1990.1|1984.1|28
1757037000000|2025-09-05 01:50:00|1990.6|1984.6|1991.1|1985.1|1991.4|1985.4|1990.5|1984.5|63
1757037300000|2025-09-05 01:55:00|1991.4|1985.4|1991.5|1985.5|1992.1|1986.1|1991.4|1985.4|20
1757037600000|2025-09-05 02:00:00|1991.3|1985.3|1991.6|1985.6|1991.6|1985.6|1990.6|1984.6|30
1757037900000|2025-09-05 02:05:00|1991.8|1985.8|1991.6|1985.6|1992|1986|1991.6|1985.6|5
1757038200000|2025-09-05 02:10:00|1991.5|1985.5|1991.1|1985.1|1991.5|1985.5|1990.3|1984.3|13
1757038500000|2025-09-05 02:15:00|1991|1985|1991.1|1985.1|1991.1|1985.1|1990.6|1984.6|10
1757038800000|2025-09-05 02:20:00|1990.9|1984.9|1991|1985|1991.1|1985.1|1990.9|1984.9|5
1757039100000|2025-09-05 02:25:00|1991.1|1985.1|1990.8|1984.8|1991.1|1985.1|1990.8|1984.8|5
1757039400000|2025-09-05 02:30:00|1990.9|1984.9|1991.8|1985.8|1992.1|1986.1|1990.9|1984.9|13
1757039700000|2025-09-05 02:35:00|1991.5|1985.5|1991.6|1985.6|1991.6|1985.6|1991.1|1985.1|14
1757040000000|2025-09-05 02:40:00|1991.3|1985.3|1991.1|1985.1|1991.3|1985.3|1990.8|1984.8|10
1757040300000|2025-09-05 02:45:00|1991.3|1985.3|1991.5|1985.5|1991.8|1985.8|1991.3|1985.3|6
1757040600000|2025-09-05 02:50:00|1991.6|1985.6|1991.9|1985.9|1992|1986|1991.6|1985.6|10
1757040900000|2025-09-05 02:55:00|1991.6|1985.6|1992.6|1986.6|1993.1|1987.1|1991.6|1985.6|23
1757041200000|2025-09-05 03:00:00|1992.4|1986.4|1992|1986|1992.4|1986.4|1992|1986|5
1757041500000|2025-09-05 03:05:00|1992.1|1986.1|1992.5|1986.5|1992.6|1986.6|1992.1|1986.1|12
1757041800000|2025-09-05 03:10:00|1992.4|1986.4|1992.1|1986.1|1992.4|1986.4|1991.8|1985.8|20
1757042100000|2025-09-05 03:15:00|1992.4|1986.4|1992.4|1986.4|1992.4|1986.4|1992.1|1986.1|6
1757042400000|2025-09-05 03:20:00|1992.5|1986.5|1992.6|1986.6|1992.8|1986.8|1992.5|1986.5|7
1757042700000|2025-09-05 03:25:00|1992.4|1986.4|1993|1987|1993.1|1987.1|1992.1|1986.1|17
1757043000000|2025-09-05 03:30:00|1992.5|1986.5|1992.1|1986.1|1992.6|1986.6|1992.1|1986.1|5
1757043300000|2025-09-05 03:35:00|1992.3|1986.3|1992.4|1986.4|1992.4|1986.4|1992.1|1986.1|13
1757043600000|2025-09-05 03:40:00|1992.5|1986.5|1992.8|1986.8|1992.8|1986.8|1992.5|1986.5|3
1757044200000|2025-09-05 03:50:00|1992.6|1986.6|1992.8|1986.8|1992.8|1986.8|1992.4|1986.4|4
1757045100000|2025-09-05 04:05:00|1992.6|1986.6|1992.8|1986.8|1992.8|1986.8|1992.6|1986.6|2
1757046300000|2025-09-05 04:25:00|1993|1987|1993|1987|1993|1987|1993|1987|1
1757046900000|2025-09-05 04:35:00|1992.9|1986.9|1993|1987|1993.1|1987.1|1992.8|1986.8|11
1757047200000|2025-09-05 04:40:00|1993.1|1987.1|1993|1987|1993.1|1987.1|1993|1987|2
1757047800000|2025-09-05 04:50:00|1992.9|1986.9|1992.9|1986.9|1993|1987|1992.9|1986.9|3
1757048100000|2025-09-05 04:55:00|1992.8|1986.8|1992.8|1986.8|1992.9|1986.9|1992.8|1986.8|3
1757048400000|2025-09-05 05:00:00|1992.9|1986.9|1992.5|1986.5|1992.9|1986.9|1992.5|1986.5|7
1757048700000|2025-09-05 05:05:00|1992.4|1986.4|1992.4|1986.4|1992.4|1986.4|1992.3|1986.3|3
1757049000000|2025-09-05 05:10:00|1992.6|1986.6|1992.5|1986.5|1992.9|1986.9|1992.5|1986.5|3
1757049600000|2025-09-05 05:20:00|1992.1|1986.1|1992|1986|1992.1|1986.1|1992|1986|2
1757049900000|2025-09-05 05:25:00|1991.9|1985.9|1992.5|1986.5|1992.8|1986.8|1991.9|1985.9|6
1757050200000|2025-09-05 05:30:00|1992.8|1986.8|1992.5|1986.5|1993|1987|1992.3|1986.3|16
1757050500000|2025-09-05 05:35:00|1992.8|1986.8|1994.1|1988.1|1994.4|1988.4|1992.5|1986.5|35
1757050800000|2025-09-05 05:40:00|1994|1988|1993.9|1987.9|1994.6|1988.6|1993.6|1987.6|17
1757051100000|2025-09-05 05:45:00|1993.6|1987.6|1994.8|1988.8|1995.1|1989.1|1993.6|1987.6|12
1757051400000|2025-09-05 05:50:00|1994.9|1988.9|1995|1989|1995.1|1989.1|1994.9|1988.9|16
1757051700000|2025-09-05 05:55:00|1995.1|1989.1|1994.5|1988.5|1995.6|1989.6|1994.5|1988.5|16
1757052000000|2025-09-05 06:00:00|1994.6|1988.6|1995.1|1989.1|1995.3|1989.3|1994.6|1988.6|48
1757052300000|2025-09-05 06:05:00|1995.3|1989.3|1994.5|1988.5|1995.4|1989.4|1994.5|1988.5|34
1757052600000|2025-09-05 06:10:00|1994.1|1988.1|1994|1988|1994.1|1988.1|1993.6|1987.6|6
1757052900000|2025-09-05 06:15:00|1994.1|1988.1|1993.5|1987.5|1994.1|1988.1|1993.3|1987.3|11
1757053200000|2025-09-05 06:20:00|1993.4|1987.4|1993.9|1987.9|1994.3|1988.3|1993.4|1987.4|21
1757053500000|2025-09-05 06:25:00|1994.1|1988.1|1994.5|1988.5|1995.4|1989.4|1994.1|1988.1|12
1757053800000|2025-09-05 06:30:00|1994.4|1988.4|1994.3|1988.3|1994.4|1988.4|1994.3|1988.3|2
1757054100000|2025-09-05 06:35:00|1994.4|1988.4|1994.4|1988.4|1994.4|1988.4|1994.3|1988.3|11
1757054400000|2025-09-05 06:40:00|1994.3|1988.3|1993.1|1987.1|1994.5|1988.5|1992.6|1986.6|18
1757054700000|2025-09-05 06:45:00|1992.8|1986.8|1993.1|1987.1|1993.5|1987.5|1992.8|1986.8|31
1757055000000|2025-09-05 06:50:00|1993|1987|1993.1|1987.1|1993.4|1987.4|1992.9|1986.9|13
1757055300000|2025-09-05 06:55:00|1992.9|1986.9|1993|1987|1993.8|1987.8|1992.5|1986.5|27
1757055600000|2025-09-05 07:00:00|1993.3|1987.3|1992.3|1986.3|1993.5|1987.5|1992.3|1986.3|21
1757055900000|2025-09-05 07:05:00|1992.1|1986.1|1992.5|1986.5|1992.5|1986.5|1992|1986|5
1757056200000|2025-09-05 07:10:00|1992.4|1986.4|1992.8|1986.8|1992.8|1986.8|1992.3|1986.3|6
1757056500000|2025-09-05 07:15:00|1993|1987|1993.3|1987.3|1993.3|1987.3|1993|1987|2
1757056800000|2025-09-05 07:20:00|1993.1|1987.1|1992.3|1986.3|1993.1|1987.1|1991|1985|19
1757057100000|2025-09-05 07:25:00|1992|1986|1991.8|1985.8|1992|1986|1991.5|1985.5|4
1757057400000|2025-09-05 07:30:00|1992|1986|1992.3|1986.3|1992.3|1986.3|1991.5|1985.5|13
1757057700000|2025-09-05 07:35:00|1992.4|1986.4|1992.8|1986.8|1992.8|1986.8|1992.4|1986.4|3
1757058000000|2025-09-05 07:40:00|1992.9|1986.9|1992.9|1986.9|1992.9|1986.9|1992.9|1986.9|1
1757058300000|2025-09-05 07:45:00|1992.8|1986.8|1992.5|1986.5|1992.8|1986.8|1992.5|1986.5|9
1757058600000|2025-09-05 07:50:00|1992.6|1986.6|1993|1987|1993.3|1987.3|1992.6|1986.6|6
1757058900000|2025-09-05 07:55:00|1992.9|1986.9|1992.8|1986.8|1992.9|1986.9|1992.8|1986.8|2
1757059200000|2025-09-05 08:00:00|1992.6|1986.6|1994.5|1988.5|1994.8|1988.8|1992|1986|34
1757059500000|2025-09-05 08:05:00|1994.8|1988.8|1995.8|1989.8|1995.8|1989.8|1994.1|1988.1|18
1757059800000|2025-09-05 08:10:00|1995.5|1989.5|1995.3|1989.3|1995.5|1989.5|1995.3|1989.3|3
1757060100000|2025-09-05 08:15:00|1995|1989|1996.5|1990.5|1996.5|1990.5|1995|1989|8
1757060400000|2025-09-05 08:20:00|1996.4|1990.4|1994.8|1988.8|1996.4|1990.4|1994.8|1988.8|11
1757060700000|2025-09-05 08:25:00|1995|1989|1995.5|1989.5|1995.8|1989.8|1995|1989|8
1757061000000|2025-09-05 08:30:00|1995.8|1989.8|1997.5|1991.5|1997.5|1991.5|1995.4|1989.4|17
1757061300000|2025-09-05 08:35:00|1997.8|1991.8|1996.8|1990.8|1998|1992|1996.8|1990.8|9
1757061600000|2025-09-05 08:40:00|1996.6|1990.6|1997.1|1991.1|1997.4|1991.4|1996.6|1990.6|12
1757061900000|2025-09-05 08:45:00|1997.3|1991.3|1996.4|1990.4|1997.3|1991.3|1995.8|1989.8|13
1757062200000|2025-09-05 08:50:00|1996.3|1990.3|1995|1989|1996.3|1990.3|1995|1989|5
1757062500000|2025-09-05 08:55:00|1995.1|1989.1|1995.8|1989.8|1995.8|1989.8|1995|1989|8
1757063100000|2025-09-05 09:05:00|1996.3|1990.3|1996.3|1990.3|1996.4|1990.4|1996.3|1990.3|3
1757063400000|2025-09-05 09:10:00|1996.4|1990.4|1996.4|1990.4|1996.4|1990.4|1996.3|1990.3|3
1757063700000|2025-09-05 09:15:00|1996.6|1990.6|1997.3|1991.3|1997.4|1991.4|1996.4|1990.4|12
1757064000000|2025-09-05 09:20:00|1997|1991|1996.9|1990.9|1997|1991|1996.8|1990.8|3
1757064300000|2025-09-05 09:25:00|1997|1991|1998.3|1992.3|1998.3|1992.3|1997|1991|4
1757064600000|2025-09-05 09:30:00|1998|1992|1997.5|1991.5|1998.1|1992.1|1997.3|1991.3|8
1757064900000|2025-09-05 09:35:00|1997.8|1991.8|1997.8|1991.8|1998.6|1992.6|1997.5|1991.5|20
1757065200000|2025-09-05 09:40:00|1997.5|1991.5|1997.4|1991.4|1998.4|1992.4|1997|1991|33
1757065500000|2025-09-05 09:45:00|1997.3|1991.3|1996.9|1990.9|1997.3|1991.3|1996.5|1990.5|9
1757065800000|2025-09-05 09:50:00|1997|1991|1996.9|1990.9|1997|1991|1996.8|1990.8|7
1757066100000|2025-09-05 09:55:00|1997|1991|1996.9|1990.9|1997|1991|1996.9|1990.9|10
1757066400000|2025-09-05 10:00:00|1997|1991|1996.8|1990.8|1997|1991|1996.8|1990.8|5
1757066700000|2025-09-05 10:05:00|1996.9|1990.9|1996.9|1990.9|1996.9|1990.9|1996.9|1990.9|1
1757067000000|2025-09-05 10:10:00|1997|1991|1996.9|1990.9|1997.5|1991.5|1996.5|1990.5|17
1757067300000|2025-09-05 10:15:00|1996.8|1990.8|1996.5|1990.5|1996.8|1990.8|1996.4|1990.4|6
1757067600000|2025-09-05 10:20:00|1996.6|1990.6|1996.6|1990.6|1996.6|1990.6|1996.5|1990.5|3
1757067900000|2025-09-05 10:25:00|1996.8|1990.8|1997|1991|1997.1|1991.1|1996.8|1990.8|4
1757068200000|2025-09-05 10:30:00|1997.1|1991.1|1997.3|1991.3|1997.5|1991.5|1996.9|1990.9|8
1757068500000|2025-09-05 10:35:00|1997.4|1991.4|1997.4|1991.4|1997.4|1991.4|1997.4|1991.4|1
1757068800000|2025-09-05 10:40:00|1997.5|1991.5|1997|1991|1997.5|1991.5|1996.4|1990.4|8
1757069100000|2025-09-05 10:45:00|1997.3|1991.3|1997.3|1991.3|1997.8|1991.8|1997.3|1991.3|5
1757069400000|2025-09-05 10:50:00|1997|1991|1997|1991|1997|1991|1996.8|1990.8|7
1757069700000|2025-09-05 10:55:00|1996.8|1990.8|1997.3|1991.3|1997.3|1991.3|1996.8|1990.8|7
1757070000000|2025-09-05 11:00:00|1997.4|1991.4|1997.3|1991.3|1997.4|1991.4|1997.3|1991.3|2
1757070300000|2025-09-05 11:05:00|1997.4|1991.4|1997.5|1991.5|1997.8|1991.8|1997.4|1991.4|4
1757070600000|2025-09-05 11:10:00|1997.6|1991.6|1998.5|1992.5|1998.8|1992.8|1997.6|1991.6|9
1757070900000|2025-09-05 11:15:00|1998.6|1992.6|1997.8|1991.8|1998.6|1992.6|1997.8|1991.8|9
1757071200000|2025-09-05 11:20:00|1998|1992|1998.4|1992.4|1998.5|1992.5|1998|1992|4
1757071500000|2025-09-05 11:25:00|1998.5|1992.5|1998.8|1992.8|1998.8|1992.8|1998.5|1992.5|2
1757071800000|2025-09-05 11:30:00|1998.9|1992.9|1999.3|1993.3|1999.5|1993.5|1998.8|1992.8|21
1757072100000|2025-09-05 11:35:00|1999.4|1993.4|1999.4|1993.4|1999.4|1993.4|1999.3|1993.3|3
1757072400000|2025-09-05 11:40:00|1999.3|1993.3|2000.8|1994.8|2000.8|1994.8|1999.3|1993.3|12
1757072700000|2025-09-05 11:45:00|2001|1995|2000|1994|2001.5|1995.5|1999.5|1993.5|29
1757073000000|2025-09-05 11:50:00|2000.1|1994.1|2000|1994|2000.1|1994.1|1999.5|1993.5|14
1757073300000|2025-09-05 11:55:00|2000.3|1994.3|2000.3|1994.3|2000.5|1994.5|2000.3|1994.3|8
1757073600000|2025-09-05 12:00:00|2000.5|1994.5|2000.4|1994.4|2000.6|1994.6|2000.3|1994.3|11
1757073900000|2025-09-05 12:05:00|2000.5|1994.5|2003|1997|2003.8|1997.8|2000.5|1994.5|32
1757074200000|2025-09-05 12:10:00|2002.8|1996.8|2002|1996|2003|1997|2001.8|1995.8|17
1757074500000|2025-09-05 12:15:00|2002.1|1996.1|2001.3|1995.3|2002.3|1996.3|2001.3|1995.3|16
1757074800000|2025-09-05 12:20:00|2001|1995|2001.5|1995.5|2001.5|1995.5|2001|1995|11
1757075100000|2025-09-05 12:25:00|2001.4|1995.4|2001.3|1995.3|2001.8|1995.8|2001.3|1995.3|17
1757075400000|2025-09-05 12:30:00|2001.4|1995.4|2004.8|1998.8|2005|1999|2001.4|1995.4|71
1757075700000|2025-09-05 12:35:00|2005|1999|2005.8|1999.8|2006.8|2000.8|2004.8|1998.8|45
1757076000000|2025-09-05 12:40:00|2006|2000|2006|2000|2006|2000|2005.3|1999.3|16
1757076300000|2025-09-05 12:45:00|2006.3|2000.3|2005|1999|2006.3|2000.3|2003.1|1997.1|28
1757076600000|2025-09-05 12:50:00|2005.1|1999.1|2005.8|1999.8|2005.8|1999.8|2004.8|1998.8|17
1757076900000|2025-09-05 12:55:00|2005.5|1999.5|2003.5|1997.5|2005.5|1999.5|2003|1997|39
1757077200000|2025-09-05 13:00:00|2003.8|1997.8|2002.5|1996.5|2004.5|1998.5|2001.6|1995.6|88
1757077500000|2025-09-05 13:05:00|2002.6|1996.6|2003.3|1997.3|2003.5|1997.5|2001.3|1995.3|56
1757077800000|2025-09-05 13:10:00|2003.5|1997.5|2004.5|1998.5|2005|1999|2003.3|1997.3|27
1757078100000|2025-09-05 13:15:00|2004.6|1998.6|2005|1999|2005.5|1999.5|2004.3|1998.3|19
1757078400000|2025-09-05 13:20:00|2005.3|1999.3|2003|1997|2005.3|1999.3|2002.8|1996.8|31
1757078700000|2025-09-05 13:25:00|2003.3|1997.3|2001.9|1995.9|2003.3|1997.3|2001.9|1995.9|42
1757079000000|2025-09-05 13:30:00|2001.8|1995.8|2001.5|1995.5|2002.5|1996.5|2000.6|1994.6|27
1757079300000|2025-09-05 13:35:00|2001.8|1995.8|2003|1997|2003.6|1997.6|2001.3|1995.3|34
1757079600000|2025-09-05 13:40:00|2003.3|1997.3|2002.8|1996.8|2003.3|1997.3|2002.4|1996.4|9
1757079900000|2025-09-05 13:45:00|2002.9|1996.9|2003.3|1997.3|2003.8|1997.8|2002.3|1996.3|12
1757080200000|2025-09-05 13:50:00|2003.4|1997.4|2003.3|1997.3|2003.5|1997.5|2003|1997|15
1757080500000|2025-09-05 13:55:00|2003|1997|2002.5|1996.5|2003|1997|2001.9|1995.9|35
1757080800000|2025-09-05 14:00:00|2002.8|1996.8|2002.4|1996.4|2002.8|1996.8|2002|1996|19
1757081100000|2025-09-05 14:05:00|2002.5|1996.5|2000|1994|2002.5|1996.5|2000|1994|28
1757081400000|2025-09-05 14:10:00|1999.8|1993.8|2000.5|1994.5|2000.5|1994.5|1998.9|1992.9|15
1757081700000|2025-09-05 14:15:00|2000.3|1994.3|1997.8|1991.8|2000.3|1994.3|1997.4|1991.4|22
1757082000000|2025-09-05 14:20:00|1998|1992|1997|1991|1998|1992|1996.6|1990.6|19
1757082300000|2025-09-05 14:25:00|1996.9|1990.9|1995.5|1989.5|1996.9|1990.9|1993.8|1987.8|48
1757082600000|2025-09-05 14:30:00|1995.3|1989.3|1995.4|1989.4|1996.1|1990.1|1994.6|1988.6|41
1757082900000|2025-09-05 14:35:00|1995.5|1989.5|1994.9|1988.9|1996.3|1990.3|1994.8|1988.8|34
1757083200000|2025-09-05 14:40:00|1995|1989|1996.3|1990.3|1996.8|1990.8|1995|1989|29
1757083500000|2025-09-05 14:45:00|1996|1990|1995|1989|1996.1|1990.1|1995|1989|26
1757083800000|2025-09-05 14:50:00|1994.9|1988.9|1995.3|1989.3|1995.3|1989.3|1994.8|1988.8|5
1757084100000|2025-09-05 14:55:00|1995.5|1989.5|1994.8|1988.8|1995.5|1989.5|1994.8|1988.8|8
1757084400000|2025-09-05 15:00:00|1994.5|1988.5|1993.6|1987.6|1994.6|1988.6|1992.8|1986.8|29
1757084700000|2025-09-05 15:05:00|1993.5|1987.5|1993.5|1987.5|1994.5|1988.5|1993.1|1987.1|26
1757085000000|2025-09-05 15:10:00|1993.8|1987.8|1993.3|1987.3|1993.8|1987.8|1992.8|1986.8|17
1757085300000|2025-09-05 15:15:00|1993.5|1987.5|1994.8|1988.8|1995.8|1989.8|1993.4|1987.4|33
1757085600000|2025-09-05 15:20:00|1994.5|1988.5|1992.8|1986.8|1994.8|1988.8|1992.8|1986.8|12
1757085900000|2025-09-05 15:25:00|1992.5|1986.5|1992.5|1986.5|1992.8|1986.8|1992|1986|16
1757086200000|2025-09-05 15:30:00|1992.3|1986.3|1992|1986|1992.5|1986.5|1991.4|1985.4|63
1757086500000|2025-09-05 15:35:00|1991.8|1985.8|1993.8|1987.8|1994|1988|1991.8|1985.8|36
1757086800000|2025-09-05 15:40:00|1993.9|1987.9|1992.6|1986.6|1994.9|1988.9|1992.5|1986.5|23
1757087100000|2025-09-05 15:45:00|1993|1987|1989.4|1983.4|1993|1987|1988.4|1982.4|76
1757087400000|2025-09-05 15:50:00|1989.5|1983.5|1990.1|1984.1|1993.5|1987.5|1989|1983|72
1757087700000|2025-09-05 15:55:00|1990.4|1984.4|1986.6|1980.6|1990.4|1984.4|1985.9|1979.9|110
1757088000000|2025-09-05 16:00:00|1986.9|1980.9|1987.6|1981.6|1987.8|1981.8|1986.8|1980.8|23
1757088300000|2025-09-05 16:05:00|1987.8|1981.8|1987.9|1981.9|1988.4|1982.4|1987.8|1981.8|7
1757088600000|2025-09-05 16:10:00|1988|1982|1988.9|1982.9|1989.4|1983.4|1987.8|1981.8|16
1757088900000|2025-09-05 16:15:00|1988.8|1982.8|1988.5|1982.5|1989.8|1983.8|1988.5|1982.5|5
1757089200000|2025-09-05 16:20:00|1988.4|1982.4|1988.9|1982.9|1989.1|1983.1|1988.1|1982.1|11
1757089500000|2025-09-05 16:25:00|1989|1983|1989|1983|1989|1983|1989|1983|1
1757089800000|2025-09-05 16:30:00|1989.3|1983.3|1989|1983|1989.3|1983.3|1989|1983|2
1757090100000|2025-09-05 16:35:00|1988.8|1982.8|1989|1983|1989|1983|1988.8|1982.8|2
1757090400000|2025-09-05 16:40:00|1989.3|1983.3|1989.4|1983.4|1989.5|1983.5|1989|1983|6
1757090700000|2025-09-05 16:45:00|1989.3|1983.3|1989.4|1983.4|1989.4|1983.4|1989.3|1983.3|6
1757091000000|2025-09-05 16:50:00|1989.3|1983.3|1989.4|1983.4|1989.6|1983.6|1989.3|1983.3|18
1757091300000|2025-09-05 16:55:00|1989.3|1983.3|1989|1983|1989.4|1983.4|1988.4|1982.4|35
1757091600000|2025-09-05 17:00:00|1988.9|1982.9|1988.8|1982.8|1988.9|1982.9|1988.5|1982.5|20
1757091900000|2025-09-05 17:05:00|1988.6|1982.6|1989.1|1983.1|1989.1|1983.1|1988.6|1982.6|40
1757092200000|2025-09-05 17:10:00|1988.3|1982.3|1989.6|1983.6|1990|1984|1988.3|1982.3|5
1757093400000|2025-09-05 17:30:00|1990.1|1984.1|1990.1|1984.1|1990.1|1984.1|1990.1|1984.1|1
1757093700000|2025-09-05 17:35:00|1990|1984|1990.1|1984.1|1990.1|1984.1|1990|1984|2
1757094000000|2025-09-05 17:40:00|1990|1984|1989.6|1983.6|1990.3|1984.3|1989.4|1983.4|6
1757094600000|2025-09-05 17:50:00|1989.8|1983.8|1989.8|1983.8|1989.8|1983.8|1989.8|1983.8|1
1757094900000|2025-09-05 17:55:00|1996|1977.3|1998.5|1979.8|1998.5|1979.8|1996|1977.3|4
1757289600000|2025-09-08 00:00:00|1992|1986|1992.9|1986.9|1992.9|1986.9|1992|1986|5
1757289900000|2025-09-08 00:05:00|1992.6|1986.6|1992.8|1986.8|1992.8|1986.8|1992.5|1986.5|11
1757290200000|2025-09-08 00:10:00|1992.9|1986.9|1992|1986|1992.9|1986.9|1991.8|1985.8|8
1757290500000|2025-09-08 00:15:00|1992.3|1986.3|1991.9|1985.9|1992.5|1986.5|1991.9|1985.9|6
1757290800000|2025-09-08 00:20:00|1992|1986|1992|1986|1992|1986|1991.9|1985.9|3
1757291100000|2025-09-08 00:25:00|1992.1|1986.1|1992.9|1986.9|1992.9|1986.9|1992.1|1986.1|8
1757291400000|2025-09-08 00:30:00|1992.6|1986.6|1992|1986|1992.6|1986.6|1992|1986|11
1757291700000|2025-09-08 00:35:00|1992.1|1986.1|1992.1|1986.1|1992.1|1986.1|1992|1986|3
1757292000000|2025-09-08 00:40:00|1992|1986|1992|1986|1992|1986|1992|1986|1
1757292600000|2025-09-08 00:50:00|1992.6|1986.6|1993.4|1987.4|1993.6|1987.6|1992.6|1986.6|5
1757292900000|2025-09-08 00:55:00|1993.1|1987.1|1993|1987|1993.1|1987.1|1993|1987|2
1757293200000|2025-09-08 01:00:00|1992.8|1986.8|1992.9|1986.9|1992.9|1986.9|1991.5|1985.5|18
1757293500000|2025-09-08 01:05:00|1992.6|1986.6|1991.8|1985.8|1993.1|1987.1|1991.8|1985.8|16
1757293800000|2025-09-08 01:10:00|1991.9|1985.9|1992.6|1986.6|1992.6|1986.6|1991.9|1985.9|7
1757294100000|2025-09-08 01:15:00|1992.5|1986.5|1992.5|1986.5|1992.6|1986.6|1992.5|1986.5|7
1757294400000|2025-09-08 01:20:00|1992.6|1986.6|1992.9|1986.9|1992.9|1986.9|1992.5|1986.5|4
1757294700000|2025-09-08 01:25:00|1992.6|1986.6|1992.4|1986.4|1993|1987|1992.4|1986.4|7
1757295000000|2025-09-08 01:30:00|1992.1|1986.1|1992|1986|1992.8|1986.8|1991.5|1985.5|23
1757295300000|2025-09-08 01:35:00|1992.1|1986.1|1992.4|1986.4|1992.6|1986.6|1992.1|1986.1|12
1757295600000|2025-09-08 01:40:00|1992.5|1986.5|1992.5|1986.5|1992.6|1986.6|1992.4|1986.4|11
1757295900000|2025-09-08 01:45:00|1992.4|1986.4|1991.6|1985.6|1992.4|1986.4|1991.4|1985.4|13
1757296200000|2025-09-08 01:50:00|1991.9|1985.9|1992.1|1986.1|1992.1|1986.1|1991.5|1985.5|17
1757296500000|2025-09-08 01:55:00|1992|1986|1992|1986|1992.6|1986.6|1991.8|1985.8|12
1757296800000|2025-09-08 02:00:00|1992.1|1986.1|1991.4|1985.4|1992.1|1986.1|1991.3|1985.3|31
1757297100000|2025-09-08 02:05:00|1991.3|1985.3|1990.6|1984.6|1992.3|1986.3|1990.6|1984.6|24
1757297400000|2025-09-08 02:10:00|1990.5|1984.5|1990.5|1984.5|1990.6|1984.6|1990.1|1984.1|10
1757297700000|2025-09-08 02:15:00|1990.6|1984.6|1990|1984|1990.6|1984.6|1990|1984|6
1757298000000|2025-09-08 02:20:00|1989.8|1983.8|1990|1984|1990|1984|1989.8|1983.8|2
1757298300000|2025-09-08 02:25:00|1989.8|1983.8|1989.9|1983.9|1989.9|1983.9|1989.8|1983.8|2
1757298600000|2025-09-08 02:30:00|1990.1|1984.1|1991.5|1985.5|1991.5|1985.5|1990.1|1984.1|18
1757298900000|2025-09-08 02:35:00|1991.3|1985.3|1990.4|1984.4|1991.4|1985.4|1990.4|1984.4|11
1757299200000|2025-09-08 02:40:00|1990.3|1984.3|1990.6|1984.6|1990.6|1984.6|1990.3|1984.3|5
1757299500000|2025-09-08 02:45:00|1990.8|1984.8|1991.5|1985.5|1991.9|1985.9|1990.8|1984.8|25
1757299800000|2025-09-08 02:50:00|1991.6|1985.6|1992.1|1986.1|1993.1|1987.1|1991.5|1985.5|21
1757300100000|2025-09-08 02:55:00|1992.3|1986.3|1992|1986|1992.3|1986.3|1992|1986|9
1757300400000|2025-09-08 03:00:00|1992.3|1986.3|1991.5|1985.5|1992.3|1986.3|1991.1|1985.1|15
1757300700000|2025-09-08 03:05:00|1991.8|1985.8|1991.9|1985.9|1991.9|1985.9|1991.5|1985.5|12
1757301000000|2025-09-08 03:10:00|1991.6|1985.6|1991.6|1985.6|1991.8|1985.8|1991.5|1985.5|9
1757301300000|2025-09-08 03:15:00|1991.5|1985.5|1990.8|1984.8|1991.5|1985.5|1990.8|1984.8|13
1757301600000|2025-09-08 03:20:00|1991.6|1985.6|1989.6|1983.6|1991.6|1985.6|1989.6|1983.6|12
1757301900000|2025-09-08 03:25:00|1989.8|1983.8|1989.8|1983.8|1990.6|1984.6|1989.8|1983.8|11
1757302200000|2025-09-08 03:30:00|1989.9|1983.9|1989.8|1983.8|1989.9|1983.9|1989.8|1983.8|2
1757302800000|2025-09-08 03:40:00|1990.1|1984.1|1989.8|1983.8|1990.1|1984.1|1989.8|1983.8|4
1757303100000|2025-09-08 03:45:00|1989.5|1983.5|1989.3|1983.3|1989.5|1983.5|1989.3|1983.3|2
1757303400000|2025-09-08 03:50:00|1989.4|1983.4|1989.4|1983.4|1989.4|1983.4|1989.4|1983.4|1
1757303700000|2025-09-08 03:55:00|1989.3|1983.3|1989.4|1983.4|1989.4|1983.4|1989.3|1983.3|2
1757304000000|2025-09-08 04:00:00|1989.5|1983.5|1989.5|1983.5|1989.5|1983.5|1989.5|1983.5|1
1757304300000|2025-09-08 04:05:00|1989.6|1983.6|1989.4|1983.4|1989.6|1983.6|1989.4|1983.4|3
1757304600000|2025-09-08 04:10:00|1989.3|1983.3|1989.3|1983.3|1989.3|1983.3|1989.3|1983.3|1
1757305200000|2025-09-08 04:20:00|1989.4|1983.4|1989.4|1983.4|1989.4|1983.4|1989.3|1983.3|3
1757305500000|2025-09-08 04:25:00|1989.5|1983.5|1989.5|1983.5|1989.5|1983.5|1989.5|1983.5|1
1757305800000|2025-09-08 04:30:00|1989.6|1983.6|1989.6|1983.6|1989.9|1983.9|1989.5|1983.5|5
1757306100000|2025-09-08 04:35:00|1989.4|1983.4|1988.4|1982.4|1989.4|1983.4|1988.1|1982.1|6
1757306400000|2025-09-08 04:40:00|1988.5|1982.5|1988.6|1982.6|1988.6|1982.6|1988.5|1982.5|2
1757306700000|2025-09-08 04:45:00|1988.5|1982.5|1988.6|1982.6|1988.8|1982.8|1988.5|1982.5|3
1757307000000|2025-09-08 04:50:00|1988.8|1982.8|1988.6|1982.6|1988.8|1982.8|1988.6|1982.6|2
1757307300000|2025-09-08 04:55:00|1988.5|1982.5|1988.6|1982.6|1988.8|1982.8|1988.5|1982.5|7
1757307600000|2025-09-08 05:00:00|1988.9|1982.9|1989.4|1983.4|1989.4|1983.4|1988.9|1982.9|4
1757307900000|2025-09-08 05:05:00|1989.6|1983.6|1990|1984|1990.1|1984.1|1989.6|1983.6|5
1757308500000|2025-09-08 05:15:00|1990.1|1984.1|1990|1984|1990.3|1984.3|1990|1984|5
1757308800000|2025-09-08 05:20:00|1989.9|1983.9|1989.5|1983.5|1989.9|1983.9|1989.4|1983.4|6
1757309100000|2025-09-08 05:25:00|1989.6|1983.6|1989.8|1983.8|1989.8|1983.8|1989.6|1983.6|2
1757309400000|2025-09-08 05:30:00|1990|1984|1990.1|1984.1|1990.6|1984.6|1989.3|1983.3|15
1757309700000|2025-09-08 05:35:00|1990.4|1984.4|1990.6|1984.6|1990.6|1984.6|1990.4|1984.4|2
1757310000000|2025-09-08 05:40:00|1990.4|1984.4|1990.5|1984.5|1991.3|1985.3|1990.3|1984.3|13
1757310300000|2025-09-08 05:45:00|1990.3|1984.3|1990.1|1984.1|1990.8|1984.8|1990.1|1984.1|9
1757310600000|2025-09-08 05:50:00|1990|1984|1990.4|1984.4|1990.4|1984.4|1989.5|1983.5|21
1757310900000|2025-09-08 05:55:00|1990.5|1984.5|1991|1985|1991|1985|1990.5|1984.5|8
1757311200000|2025-09-08 06:00:00|1991.1|1985.1|1991.5|1985.5|1991.5|1985.5|1991|1985|4
1757311500000|2025-09-08 06:05:00|1991.3|1985.3|1990.9|1984.9|1991.4|1985.4|1990.8|1984.8|23
1757311800000|2025-09-08 06:10:00|1991|1985|1991.6|1985.6|1991.6|1985.6|1991|1985|5
1757312400000|2025-09-08 06:20:00|1991.3|1985.3|1991.6|1985.6|1991.6|1985.6|1991|1985|5
1757312700000|2025-09-08 06:25:00|1991.8|1985.8|1992.3|1986.3|1992.4|1986.4|1991.8|1985.8|6
1757313000000|2025-09-08 06:30:00|1992.4|1986.4|1992.3|1986.3|1992.4|1986.4|1992.3|1986.3|2
1757313300000|2025-09-08 06:35:00|1992.5|1986.5|1991.1|1985.1|1992.8|1986.8|1991.1|1985.1|19
1757313600000|2025-09-08 06:40:00|1991.4|1985.4|1992.1|1986.1|1992.1|1986.1|1991.1|1985.1|17
1757313900000|2025-09-08 06:45:00|1992.4|1986.4|1992.9|1986.9|1992.9|1986.9|1992.4|1986.4|7
1757314200000|2025-09-08 06:50:00|1993|1987|1993.5|1987.5|1993.5|1987.5|1993|1987|5
1757314500000|2025-09-08 06:55:00|1992.8|1986.8|1994.5|1988.5|1994.5|1988.5|1992.8|1986.8|11
1757314800000|2025-09-08 07:00:00|1994.8|1988.8|1996.4|1990.4|1997.6|1991.6|1993.9|1987.9|62
1757315100000|2025-09-08 07:05:00|1996.5|1990.5|1996.5|1990.5|1998.1|1992.1|1995.8|1989.8|74
1757315400000|2025-09-08 07:10:00|1996.8|1990.8|1998|1992|1999.1|1993.1|1996.8|1990.8|35
1757315700000|2025-09-08 07:15:00|1998.3|1992.3|1999.9|1993.9|2000.3|1994.3|1998.3|1992.3|33
1757316000000|2025-09-08 07:20:00|2000.3|1994.3|1997.8|1991.8|2000.3|1994.3|1997.4|1991.4|48
1757316300000|2025-09-08 07:25:00|1998|1992|1997.6|1991.6|1998.3|1992.3|1996.3|1990.3|29
1757316600000|2025-09-08 07:30:00|1997.4|1991.4|1997.5|1991.5|1998|1992|1997|1991|28
1757316900000|2025-09-08 07:35:00|1997.6|1991.6|1996.5|1990.5|1998|1992|1995.3|1989.3|33
1757317200000|2025-09-08 07:40:00|1996.8|1990.8|1999.9|1993.9|2000|1994|1996.8|1990.8|48
1757317500000|2025-09-08 07:45:00|1999.8|1993.8|2001|1995|2001.1|1995.1|1999.3|1993.3|33
1757317800000|2025-09-08 07:50:00|2001.3|1995.3|1999.9|1993.9|2001.3|1995.3|1999.3|1993.3|28
1757318100000|2025-09-08 07:55:00|1999.8|1993.8|2001|1995|2001.1|1995.1|1999.8|1993.8|19
1757318400000|2025-09-08 08:00:00|2001.3|1995.3|2001.5|1995.5|2002.6|1996.6|2000.8|1994.8|39
1757318700000|2025-09-08 08:05:00|2001|1995|1998.3|1992.3|2001|1995|1998.3|1992.3|31
1757319000000|2025-09-08 08:10:00|1998|1992|1998|1992|1998.5|1992.5|1997.5|1991.5|10
1757319300000|2025-09-08 08:15:00|1998.3|1992.3|1999.8|1993.8|2000.8|1994.8|1998.3|1992.3|38
1757319600000|2025-09-08 08:20:00|1999.9|1993.9|1998.9|1992.9|2000.8|1994.8|1998.9|1992.9|19
1757319900000|2025-09-08 08:25:00|1999|1993|1998.8|1992.8|1999.4|1993.4|1998.3|1992.3|26
1757320200000|2025-09-08 08:30:00|1998.5|1992.5|1998.5|1992.5|1998.8|1992.8|1998.5|1992.5|5
1757320500000|2025-09-08 08:35:00|1998.8|1992.8|1999.3|1993.3|1999.5|1993.5|1998.5|1992.5|7
1757320800000|2025-09-08 08:40:00|1998.6|1992.6|1997.8|1991.8|1998.6|1992.6|1997.8|1991.8|11
1757321100000|2025-09-08 08:45:00|1997.6|1991.6|1997.8|1991.8|1998.3|1992.3|1997.3|1991.3|11
1757321400000|2025-09-08 08:50:00|1998|1992|1997|1991|1998|1992|1997|1991|10
1757321700000|2025-09-08 08:55:00|1997.1|1991.1|1997|1991|1997.5|1991.5|1996.5|1990.5|14
1757322000000|2025-09-08 09:00:00|1996.9|1990.9|1996.8|1990.8|1997|1991|1996.5|1990.5|7
1757322300000|2025-09-08 09:05:00|1997|1991|1996.5|1990.5|1997|1991|1996.4|1990.4|6
1757322900000|2025-09-08 09:15:00|1996.6|1990.6|1996.5|1990.5|1997|1991|1996.4|1990.4|13
1757323500000|2025-09-08 09:25:00|1996.4|1990.4|1996.1|1990.1|1996.8|1990.8|1996.1|1990.1|6
1757323800000|2025-09-08 09:30:00|1995.9|1989.9|1996.3|1990.3|1996.5|1990.5|1995.9|1989.9|13
1757324100000|2025-09-08 09:35:00|1996|1990|1996|1990|1996.3|1990.3|1994.8|1988.8|35
1757324400000|2025-09-08 09:40:00|1995.8|1989.8|1996.3|1990.3|1996.5|1990.5|1995.5|1989.5|8
1757324700000|2025-09-08 09:45:00|1996|1990|1995.6|1989.6|1996|1990|1995.6|1989.6|3
1757325000000|2025-09-08 09:50:00|1994.8|1988.8|1995.3|1989.3|1995.3|1989.3|1994.4|1988.4|7
1757325300000|2025-09-08 09:55:00|1994.5|1988.5|1994.3|1988.3|1995|1989|1994|1988|13
1757325600000|2025-09-08 10:00:00|1994.5|1988.5|1994.3|1988.3|1994.8|1988.8|1994.3|1988.3|6
1757325900000|2025-09-08 10:05:00|1994|1988|1993.8|1987.8|1994|1988|1993.8|1987.8|8
1757326200000|2025-09-08 10:10:00|1994|1988|1994.5|1988.5|1994.5|1988.5|1994|1988|5
1757326500000|2025-09-08 10:15:00|1994.8|1988.8|1994.8|1988.8|1995|1989|1994.8|1988.8|4
1757326800000|2025-09-08 10:20:00|1994.9|1988.9|1994.8|1988.8|1994.9|1988.9|1994.8|1988.8|2
1757327100000|2025-09-08 10:25:00|1995|1989|1995.3|1989.3|1995.5|1989.5|1995|1989|6
1757327400000|2025-09-08 10:30:00|1995.5|1989.5|1994.5|1988.5|1995.5|1989.5|1994.3|1988.3|8
1757327700000|2025-09-08 10:35:00|1994.3|1988.3|1994.5|1988.5|1994.5|1988.5|1994.3|1988.3|2
1757328000000|2025-09-08 10:40:00|1994.3|1988.3|1994.3|1988.3|1994.3|1988.3|1994.3|1988.3|1
1757328300000|2025-09-08 10:45:00|1994.4|1988.4|1994.8|1988.8|1994.8|1988.8|1994.4|1988.4|2
1757328600000|2025-09-08 10:50:00|1994.5|1988.5|1993.6|1987.6|1994.5|1988.5|1993.6|1987.6|4
1757328900000|2025-09-08 10:55:00|1993.8|1987.8|1993|1987|1994|1988|1992.8|1986.8|15
1757329200000|2025-09-08 11:00:00|1993.1|1987.1|1993.3|1987.3|1993.5|1987.5|1993.1|1987.1|3
1757329500000|2025-09-08 11:05:00|1993.5|1987.5|1994.5|1988.5|1995.5|1989.5|1993.5|1987.5|16
1757329800000|2025-09-08 11:10:00|1994.3|1988.3|1993.5|1987.5|1994.3|1988.3|1993.4|1987.4|13
1757330100000|2025-09-08 11:15:00|1993.8|1987.8|1994.3|1988.3|1994.3|1988.3|1993.8|1987.8|5
1757330400000|2025-09-08 11:20:00|1994.4|1988.4|1995|1989|1995|1989|1994.4|1988.4|10
1757330700000|2025-09-08 11:25:00|1995.6|1989.6|1994.8|1988.8|1996.3|1990.3|1994.8|1988.8|13
1757331000000|2025-09-08 11:30:00|1995|1989|1995|1989|1995.3|1989.3|1995|1989|3
1757331300000|2025-09-08 11:35:00|1995.1|1989.1|1995.3|1989.3|1995.3|1989.3|1994.8|1988.8|8
1757331600000|2025-09-08 11:40:00|1995|1989|1994.8|1988.8|1995|1989|1994.4|1988.4|12
1757331900000|2025-09-08 11:45:00|1994.5|1988.5|1994.3|1988.3|1994.5|1988.5|1993.8|1987.8|8
1757332200000|2025-09-08 11:50:00|1994.4|1988.4|1994|1988|1994.8|1988.8|1993.4|1987.4|19
1757332500000|2025-09-08 11:55:00|1994.1|1988.1|1994.9|1988.9|1995.3|1989.3|1993.8|1987.8|22
1757332800000|2025-09-08 12:00:00|1994.8|1988.8|1993.8|1987.8|1995.4|1989.4|1993.8|1987.8|21
1757333100000|2025-09-08 12:05:00|1993.6|1987.6|1991.5|1985.5|1993.6|1987.6|1991.5|1985.5|16
1757333400000|2025-09-08 12:10:00|1991.8|1985.8|1993.3|1987.3|1993.3|1987.3|1991.8|1985.8|12
1757333700000|2025-09-08 12:15:00|1993|1987|1991.5|1985.5|1993|1987|1991.5|1985.5|13
1757334000000|2025-09-08 12:20:00|1991.3|1985.3|1992.1|1986.1|1992.1|1986.1|1990.8|1984.8|12
1757334300000|2025-09-08 12:25:00|1992|1986|1992.8|1986.8|1992.8|1986.8|1992|1986|10
1757334600000|2025-09-08 12:30:00|1992.5|1986.5|1992.3|1986.3|1992.5|1986.5|1992.3|1986.3|3
1757334900000|2025-09-08 12:35:00|1992.1|1986.1|1991.8|1985.8|1992.1|1986.1|1991.8|1985.8|2
1757335200000|2025-09-08 12:40:00|1992|1986|1992.8|1986.8|1992.8|1986.8|1992|1986|6
1757335800000|2025-09-08 12:50:00|1992.5|1986.5|1992.6|1986.6|1992.6|1986.6|1992.5|1986.5|10
1757336100000|2025-09-08 12:55:00|1992.8|1986.8|1993.9|1987.9|1994.1|1988.1|1992.8|1986.8|8
1757336400000|2025-09-08 13:00:00|1994.1|1988.1|1992.5|1986.5|1995.5|1989.5|1992.3|1986.3|61
1757336700000|2025-09-08 13:05:00|1992.6|1986.6|1993.3|1987.3|1993.8|1987.8|1992.5|1986.5|33
1757337000000|2025-09-08 13:10:00|1993.5|1987.5|1992.8|1986.8|1993.5|1987.5|1992.8|1986.8|15
1757337300000|2025-09-08 13:15:00|1992.5|1986.5|1992.6|1986.6|1992.8|1986.8|1992.3|1986.3|10
1757337600000|2025-09-08 13:20:00|1992.4|1986.4|1992.5|1986.5|1993.8|1987.8|1992.3|1986.3|41
1757337900000|2025-09-08 13:25:00|1992.6|1986.6|1992.5|1986.5|1992.8|1986.8|1992.3|1986.3|10
1757338200000|2025-09-08 13:30:00|1992.6|1986.6|1993.3|1987.3|1993.3|1987.3|1992.3|1986.3|32
1757338500000|2025-09-08 13:35:00|1993.5|1987.5|1992.3|1986.3|1993.5|1987.5|1992.3|1986.3|10
1757338800000|2025-09-08 13:40:00|1992.4|1986.4|1993.5|1987.5|1993.5|1987.5|1992.4|1986.4|22
1757339100000|2025-09-08 13:45:00|1993.8|1987.8|1993.3|1987.3|1993.8|1987.8|1993.3|1987.3|7
1757339400000|2025-09-08 13:50:00|1993|1987|1993|1987|1993.5|1987.5|1992.8|1986.8|10
1757339700000|2025-09-08 13:55:00|1992.8|1986.8|1993.1|1987.1|1993.1|1987.1|1992.8|1986.8|3
1757340000000|2025-09-08 14:00:00|1993|1987|1993.5|1987.5|1993.8|1987.8|1993|1987|8
1757340300000|2025-09-08 14:05:00|1993.6|1987.6|1994.6|1988.6|1995|1989|1993.4|1987.4|18
1757340600000|2025-09-08 14:10:00|1994.8|1988.8|1994.5|1988.5|1995.3|1989.3|1994.4|1988.4|28
1757340900000|2025-09-08 14:15:00|1994.8|1988.8|1994|1988|1994.8|1988.8|1993.9|1987.9|7
1757341200000|2025-09-08 14:20:00|1993.8|1987.8|1994.3|1988.3|1994.3|1988.3|1992.9|1986.9|10
1757341500000|2025-09-08 14:25:00|1994.5|1988.5|1994.5|1988.5|1994.8|1988.8|1994.3|1988.3|6
1757341800000|2025-09-08 14:30:00|1994.8|1988.8|1994.8|1988.8|1995.5|1989.5|1994.5|1988.5|12
1757342100000|2025-09-08 14:35:00|1994.5|1988.5|1994.1|1988.1|1994.8|1988.8|1994.1|1988.1|11
1757342400000|2025-09-08 14:40:00|1994|1988|1993.8|1987.8|1994|1988|1993.3|1987.3|13
1757342700000|2025-09-08 14:45:00|1993.5|1987.5|1992.8|1986.8|1993.5|1987.5|1992.8|1986.8|6
1757343000000|2025-09-08 14:50:00|1992.6|1986.6|1993.3|1987.3|1993.3|1987.3|1992.3|1986.3|9
1757343300000|2025-09-08 14:55:00|1993.1|1987.1|1993.4|1987.4|1993.6|1987.6|1992.3|1986.3|21
1757343600000|2025-09-08 15:00:00|1993.5|1987.5|1993.3|1987.3|1993.8|1987.8|1992.8|1986.8|14
1757343900000|2025-09-08 15:05:00|1993|1987|1993.5|1987.5|1993.5|1987.5|1992.5|1986.5|16
1757344200000|2025-09-08 15:10:00|1993.3|1987.3|1994.8|1988.8|1995|1989|1993|1987|21
1757344500000|2025-09-08 15:15:00|1994.5|1988.5|1994.1|1988.1|1994.5|1988.5|1993.8|1987.8|10
1757344800000|2025-09-08 15:20:00|1994.3|1988.3|1996.3|1990.3|1996.3|1990.3|1994.3|1988.3|39
1757345100000|2025-09-08 15:25:00|1996|1990|1995.8|1989.8|1996.3|1990.3|1995.3|1989.3|13
1757345400000|2025-09-08 15:30:00|1996|1990|1996|1990|1996.6|1990.6|1996|1990|15
1757345700000|2025-09-08 15:35:00|1996.1|1990.1|1996.8|1990.8|1997|1991|1996|1990|23
1757346000000|2025-09-08 15:40:00|1996.5|1990.5|1996.3|1990.3|1996.8|1990.8|1996.3|1990.3|6
1757346300000|2025-09-08 15:45:00|1996.1|1990.1|1995.3|1989.3|1996.1|1990.1|1994.9|1988.9|18
1757346600000|2025-09-08 15:50:00|1995.5|1989.5|1994.5|1988.5|1996|1990|1994.3|1988.3|34
1757346900000|2025-09-08 15:55:00|1994.8|1988.8|1995|1989|1995.6|1989.6|1994.3|1988.3|54
1757347200000|2025-09-08 16:00:00|1995.1|1989.1|1995.5|1989.5|1995.5|1989.5|1995.1|1989.1|9
1757347500000|2025-09-08 16:05:00|1995.4|1989.4|1995.3|1989.3|1995.4|1989.4|1995.3|1989.3|2
1757347800000|2025-09-08 16:10:00|1995|1989|1992.6|1986.6|1995|1989|1992.1|1986.1|24
1757348100000|2025-09-08 16:15:00|1992.8|1986.8|1992.9|1986.9|1992.9|1986.9|1992.8|1986.8|4
1757348400000|2025-09-08 16:20:00|1992.8|1986.8|1993.1|1987.1|1993.1|1987.1|1992.8|1986.8|4
1757349000000|2025-09-08 16:30:00|1992.9|1986.9|1992.8|1986.8|1992.9|1986.9|1992.8|1986.8|2
1757349300000|2025-09-08 16:35:00|1993.3|1987.3|1993.3|1987.3|1993.5|1987.5|1993.3|1987.3|6
1757349600000|2025-09-08 16:40:00|1993.4|1987.4|1993.3|1987.3|1993.4|1987.4|1993.3|1987.3|2
1757349900000|2025-09-08 16:45:00|1993.4|1987.4|1993.3|1987.3|1993.4|1987.4|1993.3|1987.3|4
1757350200000|2025-09-08 16:50:00|1993.4|1987.4|1993.6|1987.6|1993.8|1987.8|1993.4|1987.4|8
1757350500000|2025-09-08 16:55:00|1993.8|1987.8|1992.5|1986.5|1993.9|1987.9|1992.4|1986.4|36
1757350800000|2025-09-08 17:00:00|1992.6|1986.6|1992.9|1986.9|1993|1987|1992.6|1986.6|6
1757351100000|2025-09-08 17:05:00|1993|1987|1993.4|1987.4|1993.6|1987.6|1993|1987|6
1757351400000|2025-09-08 17:10:00|1993.5|1987.5|1993.4|1987.4|1993.5|1987.5|1993.3|1987.3|3
1757351700000|2025-09-08 17:15:00|1993.3|1987.3|1993.3|1987.3|1993.3|1987.3|1993.3|1987.3|1
1757352300000|2025-09-08 17:25:00|1993.1|1987.1|1993.1|1987.1|1993.1|1987.1|1993.1|1987.1|1
1757352600000|2025-09-08 17:30:00|1992.8|1986.8|1993|1987|1993|1987|1992.6|1986.6|4
1757353500000|2025-09-08 17:45:00|1993.1|1987.1|1993|1987|1993.1|1987.1|1993|1987|2
1757354100000|2025-09-08 17:55:00|1999.3|1980.5|1999.5|1980.8|1999.5|1980.8|1998.8|1980|4
1757376000000|2025-09-09 00:00:00|1994.3|1988.3|1993.9|1987.9|1994.4|1988.4|1993.9|1987.9|5
1757376300000|2025-09-09 00:05:00|1993.8|1987.8|1994.6|1988.6|1994.6|1988.6|1992.4|1986.4|8
1757376600000|2025-09-09 00:10:00|1994.9|1988.9|1994.9|1988.9|1995.6|1989.6|1994.9|1988.9|6
1757376900000|2025-09-09 00:15:00|1995.1|1989.1|1994.9|1988.9|1995.1|1989.1|1994.9|1988.9|2
1757377200000|2025-09-09 00:20:00|1995|1989|1994.9|1988.9|1995.1|1989.1|1994.9|1988.9|3
1757378100000|2025-09-09 00:35:00|1994.6|1988.6|1994.6|1988.6|1994.6|1988.6|1994.5|1988.5|3
1757379300000|2025-09-09 00:55:00|1994.5|1988.5|1994.5|1988.5|1994.9|1988.9|1994.5|1988.5|7
1757379600000|2025-09-09 01:00:00|1994.3|1988.3|1992.3|1986.3|1994.3|1988.3|1991.1|1985.1|74
1757379900000|2025-09-09 01:05:00|1991.9|1985.9|1992.3|1986.3|1992.3|1986.3|1990.8|1984.8|35
1757380200000|2025-09-09 01:10:00|1991.9|1985.9|1991.9|1985.9|1992.4|1986.4|1991.1|1985.1|27
1757380500000|2025-09-09 01:15:00|1991.4|1985.4|1991.3|1985.3|1992|1986|1991|1985|24
1757380800000|2025-09-09 01:20:00|1991.1|1985.1|1989.9|1983.9|1991.1|1985.1|1989.6|1983.6|9
1757381100000|2025-09-09 01:25:00|1989.8|1983.8|1989.6|1983.6|1989.9|1983.9|1989.5|1983.5|8
1757381400000|2025-09-09 01:30:00|1989.5|1983.5|1990.6|1984.6|1990.9|1984.9|1989.5|1983.5|11
1757381700000|2025-09-09 01:35:00|1990.4|1984.4|1990.6|1984.6|1990.8|1984.8|1990.4|1984.4|6
1757382000000|2025-09-09 01:40:00|1990.8|1984.8|1990.8|1984.8|1990.9|1984.9|1990.5|1984.5|9
1757382300000|2025-09-09 01:45:00|1990.6|1984.6|1991.9|1985.9|1991.9|1985.9|1990.6|1984.6|45
1757382600000|2025-09-09 01:50:00|1991.5|1985.5|1991|1985|1991.5|1985.5|1991|1985|8
1757382900000|2025-09-09 01:55:00|1991.1|1985.1|1992.4|1986.4|1992.4|1986.4|1991|1985|14
1757383200000|2025-09-09 02:00:00|1992.5|1986.5|1993.3|1987.3|1993.3|1987.3|1992.5|1986.5|19
1757383500000|2025-09-09 02:05:00|1993.5|1987.5|1993.1|1987.1|1993.8|1987.8|1993.1|1987.1|6
1757383800000|2025-09-09 02:10:00|1993.4|1987.4|1993.6|1987.6|1993.8|1987.8|1993.4|1987.4|4
1757384100000|2025-09-09 02:15:00|1993.8|1987.8|1994.1|1988.1|1994.1|1988.1|1993.8|1987.8|3
1757384400000|2025-09-09 02:20:00|1994.4|1988.4|1993.9|1987.9|1994.4|1988.4|1993.9|1987.9|2
1757384700000|2025-09-09 02:25:00|1994.1|1988.1|1993.8|1987.8|1994.1|1988.1|1993.8|1987.8|3
1757385000000|2025-09-09 02:30:00|1993.9|1987.9|1994|1988|1994.3|1988.3|1993.6|1987.6|21
1757385300000|2025-09-09 02:35:00|1993.9|1987.9|1994.4|1988.4|1995.1|1989.1|1993.9|1987.9|22
1757385600000|2025-09-09 02:40:00|1994.3|1988.3|1994.5|1988.5|1994.6|1988.6|1994.3|1988.3|5
1757385900000|2025-09-09 02:45:00|1994.4|1988.4|1993.8|1987.8|1994.4|1988.4|1993.8|1987.8|4
1757386200000|2025-09-09 02:50:00|1994|1988|1993.5|1987.5|1994|1988|1993.5|1987.5|5
1757386500000|2025-09-09 02:55:00|1993.4|1987.4|1992.6|1986.6|1993.9|1987.9|1992.6|1986.6|12
1757386800000|2025-09-09 03:00:00|1992.5|1986.5|1992.6|1986.6|1992.8|1986.8|1992.4|1986.4|5
1757387100000|2025-09-09 03:05:00|1992.8|1986.8|1991.6|1985.6|1992.8|1986.8|1991.5|1985.5|35
1757387400000|2025-09-09 03:10:00|1991.8|1985.8|1992.4|1986.4|1992.6|1986.6|1991.5|1985.5|27
1757387700000|2025-09-09 03:15:00|1992.6|1986.6|1992.4|1986.4|1992.6|1986.6|1992.4|1986.4|5
1757388000000|2025-09-09 03:20:00|1992.5|1986.5|1991.9|1985.9|1992.5|1986.5|1991.9|1985.9|8
1757388300000|2025-09-09 03:25:00|1991.8|1985.8|1991.8|1985.8|1991.8|1985.8|1991.8|1985.8|1
1757388600000|2025-09-09 03:30:00|1991.9|1985.9|1991.9|1985.9|1991.9|1985.9|1991.9|1985.9|1
1757388900000|2025-09-09 03:35:00|1991.8|1985.8|1991.8|1985.8|1991.8|1985.8|1991.8|1985.8|1
1757389200000|2025-09-09 03:40:00|1991.9|1985.9|1992.4|1986.4|1992.4|1986.4|1991.9|1985.9|3
1757390100000|2025-09-09 03:55:00|1992.6|1986.6|1992.4|1986.4|1992.6|1986.6|1992.4|1986.4|2
1757390400000|2025-09-09 04:00:00|1992.6|1986.6|1992.6|1986.6|1992.6|1986.6|1992.6|1986.6|1
1757390700000|2025-09-09 04:05:00|1992.8|1986.8|1992.8|1986.8|1992.8|1986.8|1992.8|1986.8|1
1757391000000|2025-09-09 04:10:00|1992.9|1986.9|1992.9|1986.9|1992.9|1986.9|1992.9|1986.9|1
1757392200000|2025-09-09 04:30:00|1992.6|1986.6|1992.4|1986.4|1992.6|1986.6|1992.4|1986.4|2
1757393100000|2025-09-09 04:45:00|1992.6|1986.6|1993.3|1987.3|1993.3|1987.3|1992.6|1986.6|4
1757394000000|2025-09-09 05:00:00|1993.1|1987.1|1992.6|1986.6|1993.1|1987.1|1992.5|1986.5|7
1757394300000|2025-09-09 05:05:00|1992.5|1986.5|1992.6|1986.6|1992.6|1986.6|1992.5|1986.5|4
1757394900000|2025-09-09 05:15:00|1992.5|1986.5|1992.6|1986.6|1992.6|1986.6|1992.5|1986.5|8
1757395500000|2025-09-09 05:25:00|1992.8|1986.8|1992.9|1986.9|1992.9|1986.9|1992.8|1986.8|2
1757395800000|2025-09-09 05:30:00|1993|1987|1993.6|1987.6|1994|1988|1993|1987|14
1757396100000|2025-09-09 05:35:00|1993.1|1987.1|1993.1|1987.1|1993.4|1987.4|1993.1|1987.1|20
1757396400000|2025-09-09 05:40:00|1993.3|1987.3|1992.9|1986.9|1993.4|1987.4|1992.6|1986.6|41
1757396700000|2025-09-09 05:45:00|1992.6|1986.6|1992.4|1986.4|1992.6|1986.6|1992.1|1986.1|9
1757397000000|2025-09-09 05:50:00|1992.1|1986.1|1992.9|1986.9|1992.9|1986.9|1992.1|1986.1|2
1757397300000|2025-09-09 05:55:00|1993.1|1987.1|1992.6|1986.6|1993.1|1987.1|1992.6|1986.6|5
1757397600000|2025-09-09 06:00:00|1992.4|1986.4|1992.6|1986.6|1992.8|1986.8|1992|1986|13
1757397900000|2025-09-09 06:05:00|1992.5|1986.5|1992.9|1986.9|1993|1987|1992.5|1986.5|6
1757398200000|2025-09-09 06:10:00|1993|1987|1993|1987|1993.1|1987.1|1993|1987|3
1757398800000|2025-09-09 06:20:00|1992.9|1986.9|1992|1986|1992.9|1986.9|1992|1986|5
1757399100000|2025-09-09 06:25:00|1992.6|1986.6|1991.5|1985.5|1992.8|1986.8|1991.4|1985.4|19
1757399400000|2025-09-09 06:30:00|1991.4|1985.4|1990.8|1984.8|1992.1|1986.1|1990.6|1984.6|23
1757399700000|2025-09-09 06:35:00|1990.9|1984.9|1991.6|1985.6|1991.9|1985.9|1990.9|1984.9|14
1757400000000|2025-09-09 06:40:00|1991.9|1985.9|1992.1|1986.1|1992.6|1986.6|1991.6|1985.6|9
1757400300000|2025-09-09 06:45:00|1992.3|1986.3|1991.4|1985.4|1992.3|1986.3|1991.1|1985.1|26
1757400600000|2025-09-09 06:50:00|1991.6|1985.6|1992|1986|1992.9|1986.9|1991.6|1985.6|28
1757400900000|2025-09-09 06:55:00|1991.9|1985.9|1994.3|1988.3|1994.3|1988.3|1991.9|1985.9|27
1757401200000|2025-09-09 07:00:00|1994.5|1988.5|1990.8|1984.8|1994.5|1988.5|1990.3|1984.3|38
1757401500000|2025-09-09 07:05:00|1990.9|1984.9|1992|1986|1992.3|1986.3|1990.9|1984.9|10
1757401800000|2025-09-09 07:10:00|1992.3|1986.3|1992.3|1986.3|1992.9|1986.9|1992|1986|11
1757402100000|2025-09-09 07:15:00|1992|1986|1992.3|1986.3|1992.3|1986.3|1991.6|1985.6|9
1757402400000|2025-09-09 07:20:00|1992|1986|1992.8|1986.8|1993|1987|1992|1986|10
1757402700000|2025-09-09 07:25:00|1992.4|1986.4|1991.5|1985.5|1992.8|1986.8|1991.4|1985.4|12
1757403000000|2025-09-09 07:30:00|1991.3|1985.3|1990.5|1984.5|1991.5|1985.5|1990.5|1984.5|18
1757403300000|2025-09-09 07:35:00|1990.6|1984.6|1990.5|1984.5|1991.3|1985.3|1990.5|1984.5|11
1757403600000|2025-09-09 07:40:00|1990.3|1984.3|1988.6|1982.6|1990.5|1984.5|1988.3|1982.3|17
1757403900000|2025-09-09 07:45:00|1988.5|1982.5|1988.8|1982.8|1989.4|1983.4|1988.4|1982.4|12
1757404200000|2025-09-09 07:50:00|1988.6|1982.6|1989.3|1983.3|1989.4|1983.4|1987.8|1981.8|9
1757404500000|2025-09-09 07:55:00|1989|1983|1989|1983|1989.1|1983.1|1988.8|1982.8|7
1757404800000|2025-09-09 08:00:00|1989.1|1983.1|1988.6|1982.6|1990.5|1984.5|1988.3|1982.3|38
1757405100000|2025-09-09 08:05:00|1988.5|1982.5|1987|1981|1988.5|1982.5|1986.3|1980.3|14
1757405400000|2025-09-09 08:10:00|1987.1|1981.1|1988.3|1982.3|1988.3|1982.3|1986.6|1980.6|13
1757405700000|2025-09-09 08:15:00|1988.4|1982.4|1989.5|1983.5|1990.5|1984.5|1988.4|1982.4|26
1757406000000|2025-09-09 08:20:00|1989.6|1983.6|1989.3|1983.3|1989.8|1983.8|1989.1|1983.1|12
1757406300000|2025-09-09 08:25:00|1989|1983|1989|1983|1989.3|1983.3|1989|1983|3
1757406600000|2025-09-09 08:30:00|1988.8|1982.8|1989.4|1983.4|1989.6|1983.6|1988.8|1982.8|9
1757406900000|2025-09-09 08:35:00|1989.5|1983.5|1989|1983|1989.8|1983.8|1988.5|1982.5|9
1757407500000|2025-09-09 08:45:00|1988.9|1982.9|1988.5|1982.5|1989|1983|1988.5|1982.5|5
1757407800000|2025-09-09 08:50:00|1988.3|1982.3|1988.3|1982.3|1988.5|1982.5|1988.3|1982.3|4
1757408100000|2025-09-09 08:55:00|1988.5|1982.5|1988.8|1982.8|1989.5|1983.5|1988.4|1982.4|20
1757408400000|2025-09-09 09:00:00|1988.5|1982.5|1988|1982|1988.5|1982.5|1987.8|1981.8|12
1757408700000|2025-09-09 09:05:00|1988.1|1982.1|1987.8|1981.8|1988.3|1982.3|1987.8|1981.8|7
1757409000000|2025-09-09 09:10:00|1988|1982|1988.8|1982.8|1989|1983|1988|1982|14
1757409300000|2025-09-09 09:15:00|1988.6|1982.6|1989|1983|1989.3|1983.3|1988.6|1982.6|7
1757409600000|2025-09-09 09:20:00|1989.3|1983.3|1988.8|1982.8|1989.5|1983.5|1988.8|1982.8|9
1757409900000|2025-09-09 09:25:00|1988.5|1982.5|1988|1982|1988.5|1982.5|1988|1982|3
1757410200000|2025-09-09 09:30:00|1988.1|1982.1|1988.3|1982.3|1988.3|1982.3|1988.1|1982.1|2
1757410500000|2025-09-09 09:35:00|1988.5|1982.5|1988.4|1982.4|1988.8|1982.8|1988.4|1982.4|8
1757410800000|2025-09-09 09:40:00|1988.5|1982.5|1988.3|1982.3|1988.8|1982.8|1988.3|1982.3|14
1757411100000|2025-09-09 09:45:00|1988.1|1982.1|1988.5|1982.5|1988.5|1982.5|1988.1|1982.1|8
1757411400000|2025-09-09 09:50:00|1988.8|1982.8|1988.5|1982.5|1988.8|1982.8|1987.8|1981.8|20
1757411700000|2025-09-09 09:55:00|1988.8|1982.8|1988.5|1982.5|1988.8|1982.8|1988.3|1982.3|7
1757412000000|2025-09-09 10:00:00|1988.6|1982.6|1989.5|1983.5|1989.5|1983.5|1988.6|1982.6|5
1757412300000|2025-09-09 10:05:00|1989.3|1983.3|1988.8|1982.8|1989.3|1983.3|1988.8|1982.8|4
1757412600000|2025-09-09 10:10:00|1989.3|1983.3|1989|1983|1989.4|1983.4|1988.8|1982.8|6
1757412900000|2025-09-09 10:15:00|1988.8|1982.8|1989|1983|1989.3|1983.3|1988.8|1982.8|5
1757413200000|2025-09-09 10:20:00|1988.8|1982.8|1989|1983|1989.3|1983.3|1988.8|1982.8|7
1757413500000|2025-09-09 10:25:00|1988.9|1982.9|1988.9|1982.9|1988.9|1982.9|1988.9|1982.9|1
1757413800000|2025-09-09 10:30:00|1988.8|1982.8|1988|1982|1988.8|1982.8|1988|1982|8
1757414100000|2025-09-09 10:35:00|1987.8|1981.8|1987.8|1981.8|1987.8|1981.8|1987.5|1981.5|3
1757414400000|2025-09-09 10:40:00|1988|1982|1988|1982|1988.6|1982.6|1988|1982|9
1757415000000|2025-09-09 10:50:00|1987.8|1981.8|1988.3|1982.3|1988.3|1982.3|1987.8|1981.8|5
1757415300000|2025-09-09 10:55:00|1988.5|1982.5|1988.8|1982.8|1988.8|1982.8|1988.5|1982.5|3
1757415600000|2025-09-09 11:00:00|1989|1983|1989|1983|1989.3|1983.3|1989|1983|5
1757415900000|2025-09-09 11:05:00|1989.3|1983.3|1988.8|1982.8|1989.3|1983.3|1988.8|1982.8|5
1757416200000|2025-09-09 11:10:00|1989|1983|1989.3|1983.3|1989.8|1983.8|1989|1983|11
1757416500000|2025-09-09 11:15:00|1989.8|1983.8|1990|1984|1990|1984|1989.8|1983.8|2
1757416800000|2025-09-09 11:20:00|1989.8|1983.8|1989.3|1983.3|1989.8|1983.8|1989|1983|6
1757417100000|2025-09-09 11:25:00|1989|1983|1988.8|1982.8|1989|1983|1988.6|1982.6|6
1757417400000|2025-09-09 11:30:00|1988.5|1982.5|1988.8|1982.8|1988.8|1982.8|1988.5|1982.5|8
1757417700000|2025-09-09 11:35:00|1988.5|1982.5|1987.6|1981.6|1988.5|1982.5|1987.5|1981.5|19
1757418000000|2025-09-09 11:40:00|1987.8|1981.8|1987.8|1981.8|1987.8|1981.8|1987.5|1981.5|9
1757418300000|2025-09-09 11:45:00|1988.1|1982.1|1988.3|1982.3|1988.3|1982.3|1987.8|1981.8|7
1757418600000|2025-09-09 11:50:00|1988.8|1982.8|1989.4|1983.4|1990.1|1984.1|1987.5|1981.5|30
1757418900000|2025-09-09 11:55:00|1989.5|1983.5|1990|1984|1990.3|1984.3|1989.5|1983.5|9
1757419200000|2025-09-09 12:00:00|1989.8|1983.8|1988.8|1982.8|1989.8|1983.8|1988.6|1982.6|8
1757419500000|2025-09-09 12:05:00|1988.6|1982.6|1989|1983|1989.3|1983.3|1988.5|1982.5|6
1757419800000|2025-09-09 12:10:00|1988.8|1982.8|1989.1|1983.1|1989.3|1983.3|1988.5|1982.5|17
1757420100000|2025-09-09 12:15:00|1989|1983|1989.1|1983.1|1989.3|1983.3|1988.9|1982.9|8
1757420400000|2025-09-09 12:20:00|1989|1983|1989.1|1983.1|1989.1|1983.1|1989|1983|8
1757420700000|2025-09-09 12:25:00|1989.3|1983.3|1989.3|1983.3|1989.3|1983.3|1989.3|1983.3|1
1757421000000|2025-09-09 12:30:00|1989|1983|1988.9|1982.9|1989.3|1983.3|1988.8|1982.8|6
1757421300000|2025-09-09 12:35:00|1988.8|1982.8|1988.3|1982.3|1988.8|1982.8|1988.3|1982.3|6
1757421600000|2025-09-09 12:40:00|1988.1|1982.1|1988.5|1982.5|1988.8|1982.8|1988|1982|9
1757421900000|2025-09-09 12:45:00|1987.9|1981.9|1987.8|1981.8|1987.9|1981.9|1987.8|1981.8|2
1757422200000|2025-09-09 12:50:00|1988|1982|1988.8|1982.8|1988.9|1982.9|1988|1982|6
1757422500000|2025-09-09 12:55:00|1988.5|1982.5|1988.3|1982.3|1988.5|1982.5|1987.5|1981.5|14
1757422800000|2025-09-09 13:00:00|1988|1982|1987.5|1981.5|1989|1983|1987.3|1981.3|57
1757423100000|2025-09-09 13:05:00|1987.8|1981.8|1988.3|1982.3|1988.8|1982.8|1986.5|1980.5|30
1757423400000|2025-09-09 13:10:00|1988.5|1982.5|1989.3|1983.3|1989.3|1983.3|1988.5|1982.5|19
1757423700000|2025-09-09 13:15:00|1989.8|1983.8|1989.3|1983.3|1989.9|1983.9|1989|1983|26
1757424000000|2025-09-09 13:20:00|1989.1|1983.1|1989|1983|1989.1|1983.1|1989|1983|4
1757424300000|2025-09-09 13:25:00|1988.8|1982.8|1989.8|1983.8|1989.8|1983.8|1988.4|1982.4|17
1757424600000|2025-09-09 13:30:00|1990|1984|1989.3|1983.3|1990.1|1984.1|1989|1983|15
1757424900000|2025-09-09 13:35:00|1989.4|1983.4|1989.6|1983.6|1990.3|1984.3|1989.3|1983.3|14
1757425200000|2025-09-09 13:40:00|1989.8|1983.8|1990.8|1984.8|1990.8|1984.8|1989.5|1983.5|19
1757425500000|2025-09-09 13:45:00|1991|1985|1991.5|1985.5|1991.5|1985.5|1990.3|1984.3|15
1757425800000|2025-09-09 13:50:00|1991.8|1985.8|1991.3|1985.3|1992.5|1986.5|1991.3|1985.3|26
1757426100000|2025-09-09 13:55:00|1991.1|1985.1|1992|1986|1992.3|1986.3|1990.9|1984.9|14
1757426400000|2025-09-09 14:00:00|1992.1|1986.1|1990.8|1984.8|1993.3|1987.3|1990.5|1984.5|50
1757426700000|2025-09-09 14:05:00|1990.5|1984.5|1991.3|1985.3|1991.5|1985.5|1990.5|1984.5|60
1757427000000|2025-09-09 14:10:00|1991|1985|1990.9|1984.9|1992|1986|1990.9|1984.9|18
1757427300000|2025-09-09 14:15:00|1991|1985|1990.5|1984.5|1991|1985|1990|1984|22
1757427600000|2025-09-09 14:20:00|1990.4|1984.4|1990|1984|1991.3|1985.3|1990|1984|25
1757427900000|2025-09-09 14:25:00|1990.1|1984.1|1989.3|1983.3|1990.3|1984.3|1989.3|1983.3|32
1757428200000|2025-09-09 14:30:00|1989|1983|1988.5|1982.5|1989|1983|1988.3|1982.3|15
1757428500000|2025-09-09 14:35:00|1988.3|1982.3|1987.8|1981.8|1988.3|1982.3|1987.4|1981.4|26
1757428800000|2025-09-09 14:40:00|1988|1982|1987.5|1981.5|1988.5|1982.5|1987.5|1981.5|11
1757429100000|2025-09-09 14:45:00|1987.6|1981.6|1986.1|1980.1|1988.4|1982.4|1986.1|1980.1|27
1757429400000|2025-09-09 14:50:00|1986|1980|1986.8|1980.8|1987.3|1981.3|1986|1980|18
1757429700000|2025-09-09 14:55:00|1986.3|1980.3|1986.6|1980.6|1986.8|1980.8|1986|1980|13
1757430000000|2025-09-09 15:00:00|1986.5|1980.5|1986|1980|1986.8|1980.8|1986|1980|11
1757430300000|2025-09-09 15:05:00|1985.9|1979.9|1987.3|1981.3|1987.3|1981.3|1985.9|1979.9|14
1757430600000|2025-09-09 15:10:00|1987.1|1981.1|1987.5|1981.5|1987.8|1981.8|1987.1|1981.1|8
1757430900000|2025-09-09 15:15:00|1987.4|1981.4|1985.5|1979.5|1987.4|1981.4|1985.3|1979.3|22
1757431200000|2025-09-09 15:20:00|1985.3|1979.3|1984.5|1978.5|1985.3|1979.3|1984.3|1978.3|28
1757431500000|2025-09-09 15:25:00|1984.8|1978.8|1984.8|1978.8|1985.3|1979.3|1984.3|1978.3|18
1757431800000|2025-09-09 15:30:00|1984.9|1978.9|1984.8|1978.8|1985.1|1979.1|1983.5|1977.5|36
1757432100000|2025-09-09 15:35:00|1984.4|1978.4|1983.3|1977.3|1984.4|1978.4|1982.5|1976.5|35
1757432400000|2025-09-09 15:40:00|1983.5|1977.5|1982.8|1976.8|1983.9|1977.9|1982.5|1976.5|15
1757432700000|2025-09-09 15:45:00|1982.5|1976.5|1982.5|1976.5|1983.3|1977.3|1982.5|1976.5|28
1757433000000|2025-09-09 15:50:00|1982.4|1976.4|1980.8|1974.8|1982.4|1976.4|1980.3|1974.3|47
1757433300000|2025-09-09 15:55:00|1980.5|1974.5|1979.3|1973.3|1980.9|1974.9|1979|1973|99
1757433600000|2025-09-09 16:00:00|1979.8|1973.8|1980.4|1974.4|1981.1|1975.1|1979.1|1973.1|41
1757433900000|2025-09-09 16:05:00|1980.3|1974.3|1979.8|1973.8|1980.3|1974.3|1979.8|1973.8|6
1757434200000|2025-09-09 16:10:00|1980|1974|1980.6|1974.6|1980.8|1974.8|1980|1974|9
1757434500000|2025-09-09 16:15:00|1980.8|1974.8|1981.8|1975.8|1981.9|1975.9|1980.6|1974.6|11
1757434800000|2025-09-09 16:20:00|1981.4|1975.4|1979.8|1973.8|1981.9|1975.9|1979.6|1973.6|15
1757435100000|2025-09-09 16:25:00|1979|1973|1979.9|1973.9|1979.9|1973.9|1979|1973|3
1757435400000|2025-09-09 16:30:00|1980.1|1974.1|1979.8|1973.8|1980.3|1974.3|1979.8|1973.8|16
1757435700000|2025-09-09 16:35:00|1980|1974|1979.4|1973.4|1980|1974|1979.4|1973.4|2
1757436000000|2025-09-09 16:40:00|1979.6|1973.6|1978.8|1972.8|1979.6|1973.6|1978.6|1972.6|8
1757436300000|2025-09-09 16:45:00|1978.9|1972.9|1979.5|1973.5|1979.5|1973.5|1978.9|1972.9|4
1757436600000|2025-09-09 16:50:00|1979.3|1973.3|1979.5|1973.5|1979.5|1973.5|1979.3|1973.3|6
1757436900000|2025-09-09 16:55:00|1979.3|1973.3|1979|1973|1979.3|1973.3|1978.9|1972.9|7
1757437200000|2025-09-09 17:00:00|1979.1|1973.1|1979|1973|1979.3|1973.3|1979|1973|4
1757437800000|2025-09-09 17:10:00|1978.9|1972.9|1978.9|1972.9|1978.9|1972.9|1978.9|1972.9|1
1757438100000|2025-09-09 17:15:00|1979|1973|1978.6|1972.6|1979|1973|1978.4|1972.4|10
1757438400000|2025-09-09 17:20:00|1978.9|1972.9|1978.6|1972.6|1979|1973|1978.6|1972.6|16
1757438700000|2025-09-09 17:25:00|1978.9|1972.9|1978.9|1972.9|1978.9|1972.9|1978.6|1972.6|7
1757439000000|2025-09-09 17:30:00|1978.6|1972.6|1978.9|1972.9|1978.9|1972.9|1978.6|1972.6|2
1757439600000|2025-09-09 17:40:00|1978.6|1972.6|1978.9|1972.9|1978.9|1972.9|1978.6|1972.6|2
1757439900000|2025-09-09 17:45:00|1979.1|1973.1|1979.6|1973.6|1979.6|1973.6|1979|1973|5
1757440200000|2025-09-09 17:50:00|1979.8|1973.8|1979.1|1973.1|1979.8|1973.8|1978.9|1972.9|4
1757440500000|2025-09-09 17:55:00|1985.5|1966.8|1986.3|1967.5|1986.3|1967.5|1985.5|1966.8|2
1757462400000|2025-09-10 00:00:00|1979.8|1973.8|1980.1|1974.1|1980.4|1974.4|1979.6|1973.6|14
1757462700000|2025-09-10 00:05:00|1980.3|1974.3|1981.1|1975.1|1981.1|1975.1|1980.3|1974.3|21
1757463000000|2025-09-10 00:10:00|1980.9|1974.9|1980.9|1974.9|1980.9|1974.9|1980.9|1974.9|1
1757463300000|2025-09-10 00:15:00|1981.1|1975.1|1981.4|1975.4|1981.4|1975.4|1981.1|1975.1|3
1757463600000|2025-09-10 00:20:00|1981.3|1975.3|1979.1|1973.1|1981.3|1975.3|1979.1|1973.1|10
1757463900000|2025-09-10 00:25:00|1979|1973|1979.1|1973.1|1979.1|1973.1|1979|1973|2
1757464500000|2025-09-10 00:35:00|1979.5|1973.5|1979.1|1973.1|1979.5|1973.5|1979.1|1973.1|3
1757465400000|2025-09-10 00:50:00|1979|1973|1978.6|1972.6|1979|1973|1978.6|1972.6|7
1757465700000|2025-09-10 00:55:00|1978.4|1972.4|1977.3|1971.3|1978.4|1972.4|1977.3|1971.3|5
1757466000000|2025-09-10 01:00:00|1977|1971|1978.9|1972.9|1979.6|1973.6|1977|1971|92
1757466300000|2025-09-10 01:05:00|1978.4|1972.4|1978|1972|1978.8|1972.8|1976.9|1970.9|43
1757466600000|2025-09-10 01:10:00|1977.9|1971.9|1977|1971|1978|1972|1976.6|1970.6|40
1757466900000|2025-09-10 01:15:00|1976.8|1970.8|1977.4|1971.4|1977.6|1971.6|1976.4|1970.4|43
1757467200000|2025-09-10 01:20:00|1977.1|1971.1|1977.5|1971.5|1977.5|1971.5|1977|1971|15
1757467500000|2025-09-10 01:25:00|1977.8|1971.8|1976.9|1970.9|1978.4|1972.4|1976.9|1970.9|23
1757467800000|2025-09-10 01:30:00|1976.6|1970.6|1976.3|1970.3|1976.8|1970.8|1976.1|1970.1|9
1757468100000|2025-09-10 01:35:00|1976.6|1970.6|1977.3|1971.3|1977.3|1971.3|1976.4|1970.4|12
1757468400000|2025-09-10 01:40:00|1977.4|1971.4|1977.6|1971.6|1978|1972|1977.1|1971.1|32
1757468700000|2025-09-10 01:45:00|1977.4|1971.4|1977.3|1971.3|1977.6|1971.6|1977|1971|10
1757469000000|2025-09-10 01:50:00|1977.5|1971.5|1978|1972|1978|1972|1977.5|1971.5|13
1757469300000|2025-09-10 01:55:00|1978.1|1972.1|1978.6|1972.6|1979.1|1973.1|1978|1972|31
1757469600000|2025-09-10 02:00:00|1978.5|1972.5|1978.1|1972.1|1978.6|1972.6|1977.9|1971.9|35
1757469900000|2025-09-10 02:05:00|1978.3|1972.3|1977.8|1971.8|1978.3|1972.3|1977.6|1971.6|22
1757470200000|2025-09-10 02:10:00|1977.6|1971.6|1977.3|1971.3|1977.6|1971.6|1977.3|1971.3|5
1757470500000|2025-09-10 02:15:00|1977.1|1971.1|1976.6|1970.6|1977.1|1971.1|1976.6|1970.6|4
1757470800000|2025-09-10 02:20:00|1976.4|1970.4|1976.6|1970.6|1976.6|1970.6|1976.4|1970.4|2
1757471100000|2025-09-10 02:25:00|1976.4|1970.4|1976.4|1970.4|1976.6|1970.6|1976.4|1970.4|5
1757471400000|2025-09-10 02:30:00|1976.6|1970.6|1977.3|1971.3|1977.3|1971.3|1976.4|1970.4|25
1757471700000|2025-09-10 02:35:00|1977.4|1971.4|1977.3|1971.3|1978.1|1972.1|1976.8|1970.8|23
1757472000000|2025-09-10 02:40:00|1977.4|1971.4|1976.9|1970.9|1977.4|1971.4|1976.8|1970.8|13
1757472300000|2025-09-10 02:45:00|1977.1|1971.1|1977.5|1971.5|1977.5|1971.5|1977.1|1971.1|13
1757472600000|2025-09-10 02:50:00|1977.4|1971.4|1978.3|1972.3|1978.4|1972.4|1977.4|1971.4|14
1757472900000|2025-09-10 02:55:00|1978.1|1972.1|1978.1|1972.1|1978.3|1972.3|1978|1972|8
1757473200000|2025-09-10 03:00:00|1978.4|1972.4|1977.9|1971.9|1978.6|1972.6|1977.9|1971.9|10
1757473500000|2025-09-10 03:05:00|1977.8|1971.8|1977.6|1971.6|1977.8|1971.8|1977.6|1971.6|2
1757473800000|2025-09-10 03:10:00|1977.8|1971.8|1977.8|1971.8|1977.8|1971.8|1977.6|1971.6|3
1757474100000|2025-09-10 03:15:00|1977.6|1971.6|1977.6|1971.6|1978.4|1972.4|1977.4|1971.4|20
1757474400000|2025-09-10 03:20:00|1977.5|1971.5|1979|1973|1979|1973|1977.1|1971.1|10
1757474700000|2025-09-10 03:25:00|1979.3|1973.3|1978.6|1972.6|1979.3|1973.3|1978.5|1972.5|12
1757475000000|2025-09-10 03:30:00|1978.5|1972.5|1979|1973|1980|1974|1978.5|1972.5|5
1757475300000|2025-09-10 03:35:00|1978.9|1972.9|1979.1|1973.1|1979.1|1973.1|1978.8|1972.8|5
1757475600000|2025-09-10 03:40:00|1979.3|1973.3|1979.1|1973.1|1979.3|1973.3|1979.1|1973.1|6
1757475900000|2025-09-10 03:45:00|1979|1973|1979|1973|1979|1973|1979|1973|1
1757476200000|2025-09-10 03:50:00|1978.9|1972.9|1978.9|1972.9|1978.9|1972.9|1978.6|1972.6|4
1757477700000|2025-09-10 04:15:00|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1
1757478000000|2025-09-10 04:20:00|1978.9|1972.9|1978.9|1972.9|1979.1|1973.1|1978.9|1972.9|45
1757478300000|2025-09-10 04:25:00|1978.8|1972.8|1979|1973|1979|1973|1978.8|1972.8|2
1757479800000|2025-09-10 04:50:00|1978.8|1972.8|1978.5|1972.5|1978.8|1972.8|1978.5|1972.5|3
1757480400000|2025-09-10 05:00:00|1978.4|1972.4|1978.1|1972.1|1978.4|1972.4|1978.1|1972.1|2
1757480700000|2025-09-10 05:05:00|1977.9|1971.9|1977.4|1971.4|1977.9|1971.9|1977.4|1971.4|3
1757481000000|2025-09-10 05:10:00|1977.3|1971.3|1977.4|1971.4|1977.4|1971.4|1977.3|1971.3|2
1757481300000|2025-09-10 05:15:00|1977.3|1971.3|1978|1972|1978.1|1972.1|1977.3|1971.3|11
1757481600000|2025-09-10 05:20:00|1978.1|1972.1|1978|1972|1978.3|1972.3|1978|1972|7
1757481900000|2025-09-10 05:25:00|1978.1|1972.1|1978.3|1972.3|1978.3|1972.3|1978|1972|4
1757482200000|2025-09-10 05:30:00|1978.8|1972.8|1979.1|1973.1|1980.3|1974.3|1978.5|1972.5|33
1757482500000|2025-09-10 05:35:00|1979|1973|1978.6|1972.6|1979|1973|1978.6|1972.6|8
1757482800000|2025-09-10 05:40:00|1978.8|1972.8|1979.1|1973.1|1979.1|1973.1|1978.6|1972.6|4
1757483100000|2025-09-10 05:45:00|1979.3|1973.3|1979.3|1973.3|1979.3|1973.3|1978.9|1972.9|10
1757483400000|2025-09-10 05:50:00|1979.4|1973.4|1979.3|1973.3|1979.8|1973.8|1979.1|1973.1|6
1757483700000|2025-09-10 05:55:00|1979.4|1973.4|1979.6|1973.6|1979.6|1973.6|1979.4|1973.4|4
1757484000000|2025-09-10 06:00:00|1979.8|1973.8|1979.6|1973.6|1980.4|1974.4|1979.5|1973.5|47
1757484300000|2025-09-10 06:05:00|1979.9|1973.9|1981.3|1975.3|1981.3|1975.3|1979.9|1973.9|31
1757484600000|2025-09-10 06:10:00|1981.4|1975.4|1981.9|1975.9|1982.1|1976.1|1980.9|1974.9|17
1757484900000|2025-09-10 06:15:00|1981.8|1975.8|1982.6|1976.6|1982.8|1976.8|1981.8|1975.8|75
1757485200000|2025-09-10 06:20:00|1983.1|1977.1|1983.4|1977.4|1984.1|1978.1|1982.1|1976.1|24
1757485500000|2025-09-10 06:25:00|1983.3|1977.3|1983.9|1977.9|1983.9|1977.9|1983|1977|8
1757485800000|2025-09-10 06:30:00|1983.5|1977.5|1982.4|1976.4|1983.9|1977.9|1982.4|1976.4|31
1757486100000|2025-09-10 06:35:00|1982.3|1976.3|1981.8|1975.8|1982.3|1976.3|1981.8|1975.8|6
1757486400000|2025-09-10 06:40:00|1981.6|1975.6|1981.8|1975.8|1981.8|1975.8|1981.4|1975.4|19
1757486700000|2025-09-10 06:45:00|1982.3|1976.3|1982.3|1976.3|1982.3|1976.3|1982.3|1976.3|1
1757487000000|2025-09-10 06:50:00|1982|1976|1981.4|1975.4|1982|1976|1981.1|1975.1|20
1757487300000|2025-09-10 06:55:00|1981.3|1975.3|1980.1|1974.1|1982.3|1976.3|1979.9|1973.9|37
1757487600000|2025-09-10 07:00:00|1979.9|1973.9|1980.9|1974.9|1981.1|1975.1|1976.5|1970.5|71
1757487900000|2025-09-10 07:05:00|1980.8|1974.8|1980|1974|1981.1|1975.1|1979.8|1973.8|27
1757488200000|2025-09-10 07:10:00|1980.1|1974.1|1980.8|1974.8|1980.8|1974.8|1980.1|1974.1|4
1757488500000|2025-09-10 07:15:00|1980.6|1974.6|1979.5|1973.5|1980.6|1974.6|1979.5|1973.5|10
1757488800000|2025-09-10 07:20:00|1979.8|1973.8|1980|1974|1980.6|1974.6|1979.8|1973.8|12
1757489100000|2025-09-10 07:25:00|1979.8|1973.8|1980|1974|1980.5|1974.5|1979.8|1973.8|10
1757489400000|2025-09-10 07:30:00|1979.8|1973.8|1979.3|1973.3|1980|1974|1979|1973|10
1757489700000|2025-09-10 07:35:00|1978.8|1972.8|1978.5|1972.5|1979.4|1973.4|1978.3|1972.3|27
1757490000000|2025-09-10 07:40:00|1978.6|1972.6|1978.6|1972.6|1978.8|1972.8|1978.3|1972.3|5
1757490300000|2025-09-10 07:45:00|1978.5|1972.5|1978.5|1972.5|1979.3|1973.3|1978|1972|22
1757490600000|2025-09-10 07:50:00|1978.8|1972.8|1978.9|1972.9|1979.6|1973.6|1978.8|1972.8|7
1757490900000|2025-09-10 07:55:00|1978.8|1972.8|1979.3|1973.3|1979.3|1973.3|1978.4|1972.4|6
1757491200000|2025-09-10 08:00:00|1979.5|1973.5|1977.5|1971.5|1979.5|1973.5|1976.3|1970.3|27
1757491500000|2025-09-10 08:05:00|1977.6|1971.6|1978.3|1972.3|1978.4|1972.4|1977.6|1971.6|10
1757491800000|2025-09-10 08:10:00|1978.1|1972.1|1979.1|1973.1|1979.3|1973.3|1978.1|1972.1|13
1757492100000|2025-09-10 08:15:00|1979.3|1973.3|1978.3|1972.3|1979.3|1973.3|1978.3|1972.3|9
1757492400000|2025-09-10 08:20:00|1978|1972|1978.3|1972.3|1978.5|1972.5|1977.5|1971.5|14
1757492700000|2025-09-10 08:25:00|1978.1|1972.1|1977.8|1971.8|1978.1|1972.1|1977.5|1971.5|5
1757493000000|2025-09-10 08:30:00|1977.5|1971.5|1977.3|1971.3|1977.8|1971.8|1977.3|1971.3|5
1757493300000|2025-09-10 08:35:00|1977.5|1971.5|1979.5|1973.5|1980.1|1974.1|1977.5|1971.5|15
1757493600000|2025-09-10 08:40:00|1979.3|1973.3|1979.3|1973.3|1979.9|1973.9|1979.3|1973.3|7
1757493900000|2025-09-10 08:45:00|1979|1973|1978.5|1972.5|1979|1973|1978.5|1972.5|6
1757494200000|2025-09-10 08:50:00|1978.4|1972.4|1978.6|1972.6|1978.6|1972.6|1978.3|1972.3|16
1757494500000|2025-09-10 08:55:00|1978.5|1972.5|1979.3|1973.3|1979.3|1973.3|1978.3|1972.3|9
1757494800000|2025-09-10 09:00:00|1979|1973|1979.5|1973.5|1979.8|1973.8|1978.5|1972.5|27
1757495100000|2025-09-10 09:05:00|1979.3|1973.3|1979|1973|1979.3|1973.3|1979|1973|2
1757495400000|2025-09-10 09:10:00|1979.5|1973.5|1979.3|1973.3|1979.5|1973.5|1979.3|1973.3|6
1757496000000|2025-09-10 09:20:00|1979|1973|1978.6|1972.6|1979|1973|1978.5|1972.5|59
1757496300000|2025-09-10 09:25:00|1978.5|1972.5|1979|1973|1979|1973|1978.5|1972.5|8
1757496900000|2025-09-10 09:35:00|1978.9|1972.9|1978.8|1972.8|1978.9|1972.9|1978.5|1972.5|33
1757497200000|2025-09-10 09:40:00|1978.6|1972.6|1979.3|1973.3|1979.3|1973.3|1978.5|1972.5|23
1757497500000|2025-09-10 09:45:00|1979|1973|1979|1973|1979.5|1973.5|1979|1973|48
1757497800000|2025-09-10 09:50:00|1978.8|1972.8|1979.3|1973.3|1979.3|1973.3|1978.8|1972.8|21
1757498100000|2025-09-10 09:55:00|1979.1|1973.1|1979|1973|1979.3|1973.3|1978.8|1972.8|11
1757498400000|2025-09-10 10:00:00|1978.8|1972.8|1979|1973|1980.3|1974.3|1977.9|1971.9|17
1757498700000|2025-09-10 10:05:00|1978.8|1972.8|1978.5|1972.5|1978.9|1972.9|1978.5|1972.5|12
1757499000000|2025-09-10 10:10:00|1978.6|1972.6|1978.5|1972.5|1979|1973|1978.5|1972.5|10
1757499300000|2025-09-10 10:15:00|1978.8|1972.8|1979|1973|1979.3|1973.3|1978.5|1972.5|9
1757499600000|2025-09-10 10:20:00|1978.8|1972.8|1979|1973|1979|1973|1978.5|1972.5|15
1757499900000|2025-09-10 10:25:00|1979.3|1973.3|1979.5|1973.5|1980|1974|1979.3|1973.3|10
1757500200000|2025-09-10 10:30:00|1979.3|1973.3|1979|1973|1979.5|1973.5|1979|1973|15
1757500500000|2025-09-10 10:35:00|1979.3|1973.3|1979.5|1973.5|1979.5|1973.5|1979|1973|4
1757501100000|2025-09-10 10:45:00|1979.3|1973.3|1979.5|1973.5|1979.5|1973.5|1979|1973|6
1757501400000|2025-09-10 10:50:00|1979.3|1973.3|1979.1|1973.1|1979.3|1973.3|1979|1973|6
1757501700000|2025-09-10 10:55:00|1979|1973|1978.8|1972.8|1979.3|1973.3|1978.5|1972.5|9
1757502000000|2025-09-10 11:00:00|1978.5|1972.5|1978.8|1972.8|1979|1973|1978.5|1972.5|5
1757502300000|2025-09-10 11:05:00|1978.6|1972.6|1978.5|1972.5|1979|1973|1978.5|1972.5|7
1757502600000|2025-09-10 11:10:00|1978.8|1972.8|1978.8|1972.8|1979|1973|1978.8|1972.8|3
1757502900000|2025-09-10 11:15:00|1978.6|1972.6|1978.5|1972.5|1978.6|1972.6|1978.5|1972.5|2
1757503200000|2025-09-10 11:20:00|1978.4|1972.4|1978.4|1972.4|1978.5|1972.5|1978.3|1972.3|7
1757503500000|2025-09-10 11:25:00|1978.3|1972.3|1979.3|1973.3|1979.3|1973.3|1978.3|1972.3|5
1757503800000|2025-09-10 11:30:00|1979.1|1973.1|1978.8|1972.8|1979.3|1973.3|1978.5|1972.5|10
1757504100000|2025-09-10 11:35:00|1978.6|1972.6|1979.1|1973.1|1979.1|1973.1|1978|1972|18
1757504400000|2025-09-10 11:40:00|1978.9|1972.9|1980.8|1974.8|1981.3|1975.3|1978.9|1972.9|23
1757504700000|2025-09-10 11:45:00|1981.1|1975.1|1981.3|1975.3|1981.5|1975.5|1981.1|1975.1|3
1757505000000|2025-09-10 11:50:00|1981.4|1975.4|1981|1975|1982.1|1976.1|1981|1975|25
1757505300000|2025-09-10 11:55:00|1980.9|1974.9|1981|1975|1981.3|1975.3|1980.9|1974.9|5
1757505600000|2025-09-10 12:00:00|1981.3|1975.3|1981.3|1975.3|1981.3|1975.3|1981|1975|10
1757505900000|2025-09-10 12:05:00|1981|1975|1983|1977|1983.8|1977.8|1981|1975|27
1757506200000|2025-09-10 12:10:00|1982.8|1976.8|1982|1976|1983.3|1977.3|1982|1976|15
1757506500000|2025-09-10 12:15:00|1981.9|1975.9|1981.5|1975.5|1981.9|1975.9|1981.5|1975.5|7
1757506800000|2025-09-10 12:20:00|1981.4|1975.4|1981.1|1975.1|1981.4|1975.4|1981|1975|4
1757507100000|2025-09-10 12:25:00|1980.9|1974.9|1981.1|1975.1|1981.3|1975.3|1980.8|1974.8|8
1757507400000|2025-09-10 12:30:00|1981.3|1975.3|1981.6|1975.6|1983.5|1977.5|1980.8|1974.8|57
1757507700000|2025-09-10 12:35:00|1981.8|1975.8|1980|1974|1981.8|1975.8|1979.8|1973.8|19
1757508000000|2025-09-10 12:40:00|1979.8|1973.8|1979.8|1973.8|1980.5|1974.5|1979.3|1973.3|17
1757508300000|2025-09-10 12:45:00|1980|1974|1979.1|1973.1|1980.5|1974.5|1978.8|1972.8|19
1757508600000|2025-09-10 12:50:00|1979|1973|1978.8|1972.8|1979.3|1973.3|1977.8|1971.8|21
1757508900000|2025-09-10 12:55:00|1978.6|1972.6|1978.6|1972.6|1978.6|1972.6|1977.3|1971.3|31
1757509200000|2025-09-10 13:00:00|1978.5|1972.5|1977.8|1971.8|1979.1|1973.1|1977.1|1971.1|69
1757509500000|2025-09-10 13:05:00|1978.3|1972.3|1977.8|1971.8|1978.5|1972.5|1977|1971|27
1757509800000|2025-09-10 13:10:00|1977.6|1971.6|1977.3|1971.3|1978.5|1972.5|1977|1971|22
1757510100000|2025-09-10 13:15:00|1977.1|1971.1|1976.1|1970.1|1977.4|1971.4|1976.1|1970.1|12
1757510400000|2025-09-10 13:20:00|1975.9|1969.9|1975.3|1969.3|1976|1970|1975.3|1969.3|16
1757510700000|2025-09-10 13:25:00|1975.6|1969.6|1975.3|1969.3|1976.1|1970.1|1975.3|1969.3|26
1757511000000|2025-09-10 13:30:00|1975.1|1969.1|1976.6|1970.6|1976.6|1970.6|1975.1|1969.1|14
1757511300000|2025-09-10 13:35:00|1976.4|1970.4|1976.8|1970.8|1977.6|1971.6|1976.4|1970.4|34
1757511600000|2025-09-10 13:40:00|1976.5|1970.5|1977.8|1971.8|1978.5|1972.5|1976|1970|38
1757511900000|2025-09-10 13:45:00|1978|1972|1978|1972|1978.5|1972.5|1977.1|1971.1|36
1757512200000|2025-09-10 13:50:00|1978.6|1972.6|1980.3|1974.3|1981|1975|1978.5|1972.5|47
1757512500000|2025-09-10 13:55:00|1980|1974|1979.5|1973.5|1980.3|1974.3|1979.5|1973.5|17
1757512800000|2025-09-10 14:00:00|1979.4|1973.4|1978.1|1972.1|1979.8|1973.8|1978|1972|20
1757513100000|2025-09-10 14:05:00|1978.3|1972.3|1977.5|1971.5|1979.4|1973.4|1977.5|1971.5|25
1757513400000|2025-09-10 14:10:00|1977.6|1971.6|1978|1972|1979|1973|1977.5|1971.5|25
1757513700000|2025-09-10 14:15:00|1977.8|1971.8|1978|1972|1978.4|1972.4|1977|1971|16
1757514000000|2025-09-10 14:20:00|1978.1|1972.1|1977.3|1971.3|1978.1|1972.1|1976.4|1970.4|32
1757514300000|2025-09-10 14:25:00|1977|1971|1976.6|1970.6|1977.3|1971.3|1976.4|1970.4|14
1757514600000|2025-09-10 14:30:00|1976.5|1970.5|1978.5|1972.5|1979.3|1973.3|1976.5|1970.5|15
1757514900000|2025-09-10 14:35:00|1978.8|1972.8|1978.5|1972.5|1979.5|1973.5|1977.3|1971.3|33
1757515200000|2025-09-10 14:40:00|1978.3|1972.3|1977|1971|1978.6|1972.6|1977|1971|20
1757515500000|2025-09-10 14:45:00|1977.3|1971.3|1976.5|1970.5|1977.8|1971.8|1976.5|1970.5|29
1757515800000|2025-09-10 14:50:00|1976.8|1970.8|1978.8|1972.8|1980|1974|1976.5|1970.5|19
1757516100000|2025-09-10 14:55:00|1978.9|1972.9|1978.5|1972.5|1979.1|1973.1|1978|1972|20
1757516400000|2025-09-10 15:00:00|1978.8|1972.8|1977.9|1971.9|1978.8|1972.8|1977.6|1971.6|10
1757516700000|2025-09-10 15:05:00|1978|1972|1978|1972|1978.1|1972.1|1977.3|1971.3|14
1757517000000|2025-09-10 15:10:00|1977.8|1971.8|1977.5|1971.5|1978.3|1972.3|1977.5|1971.5|6
1757517300000|2025-09-10 15:15:00|1977.6|1971.6|1977.5|1971.5|1977.8|1971.8|1976.3|1970.3|35
1757517600000|2025-09-10 15:20:00|1977.8|1971.8|1977.9|1971.9|1978.3|1972.3|1977|1971|39
1757517900000|2025-09-10 15:25:00|1977.8|1971.8|1978|1972|1978.1|1972.1|1977|1971|28
1757518200000|2025-09-10 15:30:00|1977.9|1971.9|1978.8|1972.8|1978.8|1972.8|1977.8|1971.8|25
1757518500000|2025-09-10 15:35:00|1978.3|1972.3|1980.6|1974.6|1981.1|1975.1|1978.3|1972.3|29
1757518800000|2025-09-10 15:40:00|1981|1975|1983.3|1977.3|1983.3|1977.3|1980.8|1974.8|37
1757519100000|2025-09-10 15:45:00|1983|1977|1986.3|1980.3|1986.5|1980.5|1982.8|1976.8|34
1757519400000|2025-09-10 15:50:00|1986.4|1980.4|1988.3|1982.3|1988.4|1982.4|1986.3|1980.3|56
1757519700000|2025-09-10 15:55:00|1988|1982|1990.3|1984.3|1991.9|1985.9|1988|1982|102
1757520000000|2025-09-10 16:00:00|1990|1984|1989.3|1983.3|1990|1984|1989.1|1983.1|8
1757520300000|2025-09-10 16:05:00|1989.4|1983.4|1988.4|1982.4|1990.3|1984.3|1988.4|1982.4|27
1757520600000|2025-09-10 16:10:00|1988.5|1982.5|1989.5|1983.5|1989.8|1983.8|1988.4|1982.4|17
1757520900000|2025-09-10 16:15:00|1989.8|1983.8|1990.8|1984.8|1991.1|1985.1|1989.5|1983.5|29
1757521200000|2025-09-10 16:20:00|1990.3|1984.3|1990.8|1984.8|1991.6|1985.6|1989.8|1983.8|23
1757521500000|2025-09-10 16:25:00|1990.5|1984.5|1990.5|1984.5|1990.5|1984.5|1990.5|1984.5|1
1757521800000|2025-09-10 16:30:00|1990.6|1984.6|1992.1|1986.1|1992.1|1986.1|1990.4|1984.4|8
1757522100000|2025-09-10 16:35:00|1991.9|1985.9|1991.6|1985.6|1991.9|1985.9|1991.6|1985.6|2
1757522400000|2025-09-10 16:40:00|1991.5|1985.5|1991.1|1985.1|1991.6|1985.6|1990.9|1984.9|5
1757522700000|2025-09-10 16:45:00|1990.9|1984.9|1990.9|1984.9|1991.1|1985.1|1990.9|1984.9|5
1757523000000|2025-09-10 16:50:00|1990.8|1984.8|1991.4|1985.4|1991.4|1985.4|1990.8|1984.8|4
1757523300000|2025-09-10 16:55:00|1991.6|1985.6|1991.4|1985.4|1991.6|1985.6|1991.1|1985.1|8
1757523600000|2025-09-10 17:00:00|1990|1984|1991.4|1985.4|1991.4|1985.4|1990|1984|3
1757523900000|2025-09-10 17:05:00|1990.9|1984.9|1991.4|1985.4|1991.4|1985.4|1990.9|1984.9|2
1757525100000|2025-09-10 17:25:00|1991.1|1985.1|1991.4|1985.4|1991.4|1985.4|1991.1|1985.1|2
1757525700000|2025-09-10 17:35:00|1991.6|1985.6|1991.4|1985.4|1991.6|1985.6|1991.4|1985.4|2
1757526000000|2025-09-10 17:40:00|1991.3|1985.3|1991.1|1985.1|1991.3|1985.3|1991.1|1985.1|2
1757526300000|2025-09-10 17:45:00|1991.3|1985.3|1991.3|1985.3|1991.3|1985.3|1991.3|1985.3|1
1757526600000|2025-09-10 17:50:00|1990.9|1984.9|1990.9|1984.9|1991|1985|1990.9|1984.9|3
1757526900000|2025-09-10 17:55:00|1997.3|1978.5|1997.3|1978.5|1997.3|1978.5|1997|1978.3|3
1757548800000|2025-09-11 00:00:00|1990.9|1984.9|1990.5|1984.5|1990.9|1984.9|1990.5|1984.5|3
1757549100000|2025-09-11 00:05:00|1989.9|1983.9|1989.3|1983.3|1989.9|1983.9|1988.1|1982.1|8
1757549700000|2025-09-11 00:15:00|1989.1|1983.1|1989.1|1983.1|1989.1|1983.1|1989.1|1983.1|1
1757550000000|2025-09-11 00:20:00|1989|1983|1990.9|1984.9|1990.9|1984.9|1989|1983|10
1757550300000|2025-09-11 00:25:00|1990.6|1984.6|1990.9|1984.9|1990.9|1984.9|1990.6|1984.6|2
1757550600000|2025-09-11 00:30:00|1991.1|1985.1|1991|1985|1991.3|1985.3|1991|1985|3
1757550900000|2025-09-11 00:35:00|1991.1|1985.1|1991.4|1985.4|1991.4|1985.4|1991.1|1985.1|3
1757551500000|2025-09-11 00:45:00|1991.3|1985.3|1991.4|1985.4|1991.4|1985.4|1991.3|1985.3|2
1757551800000|2025-09-11 00:50:00|1991.3|1985.3|1991.3|1985.3|1991.3|1985.3|1991.3|1985.3|1
1757552100000|2025-09-11 00:55:00|1991.4|1985.4|1991|1985|1991.4|1985.4|1991|1985|4
1757552400000|2025-09-11 01:00:00|1991.3|1985.3|1992.5|1986.5|1992.5|1986.5|1991.3|1985.3|34
1757552700000|2025-09-11 01:05:00|1992.4|1986.4|1992.3|1986.3|1992.5|1986.5|1992|1986|15
1757553000000|2025-09-11 01:10:00|1992.4|1986.4|1992.3|1986.3|1992.6|1986.6|1992.3|1986.3|5
1757553300000|2025-09-11 01:15:00|1992.1|1986.1|1992|1986|1992.1|1986.1|1992|1986|2
1757553600000|2025-09-11 01:20:00|1992.1|1986.1|1992.1|1986.1|1992.1|1986.1|1991.8|1985.8|5
1757553900000|2025-09-11 01:25:00|1991.6|1985.6|1991.4|1985.4|1991.6|1985.6|1991.1|1985.1|8
1757554200000|2025-09-11 01:30:00|1991.1|1985.1|1991.4|1985.4|1991.4|1985.4|1991.1|1985.1|16
1757554500000|2025-09-11 01:35:00|1991.6|1985.6|1990.9|1984.9|1991.6|1985.6|1990.9|1984.9|9
1757554800000|2025-09-11 01:40:00|1990.6|1984.6|1991|1985|1991.1|1985.1|1990.6|1984.6|7
1757555100000|2025-09-11 01:45:00|1990.9|1984.9|1991|1985|1991|1985|1990.9|1984.9|2
1757555400000|2025-09-11 01:50:00|1990.8|1984.8|1990.6|1984.6|1990.9|1984.9|1990.6|1984.6|9
1757555700000|2025-09-11 01:55:00|1990.5|1984.5|1991.3|1985.3|1991.4|1985.4|1990.5|1984.5|8
1757556000000|2025-09-11 02:00:00|1991|1985|1992.4|1986.4|1993.1|1987.1|1991|1985|19
1757556300000|2025-09-11 02:05:00|1992.3|1986.3|1993.1|1987.1|1993.9|1987.9|1992|1986|13
1757556600000|2025-09-11 02:10:00|1993.4|1987.4|1992.5|1986.5|1993.4|1987.4|1992.5|1986.5|7
1757556900000|2025-09-11 02:15:00|1992.6|1986.6|1992.5|1986.5|1992.6|1986.6|1992.5|1986.5|12
1757557200000|2025-09-11 02:20:00|1992.4|1986.4|1992.4|1986.4|1992.4|1986.4|1992.4|1986.4|1
1757557500000|2025-09-11 02:25:00|1992.3|1986.3|1992.4|1986.4|1992.4|1986.4|1992.3|1986.3|2
1757557800000|2025-09-11 02:30:00|1992.6|1986.6|1993|1987|1993.3|1987.3|1992.6|1986.6|6
1757558100000|2025-09-11 02:35:00|1993.3|1987.3|1992.9|1986.9|1993.3|1987.3|1992.8|1986.8|6
1757558400000|2025-09-11 02:40:00|1992.8|1986.8|1991.4|1985.4|1993|1987|1991.4|1985.4|9
1757558700000|2025-09-11 02:45:00|1991.1|1985.1|1991|1985|1991.1|1985.1|1991|1985|2
1757559000000|2025-09-11 02:50:00|1991.1|1985.1|1991.3|1985.3|1991.4|1985.4|1991.1|1985.1|4
1757559300000|2025-09-11 02:55:00|1991.4|1985.4|1992|1986|1992.4|1986.4|1991.4|1985.4|18
1757559600000|2025-09-11 03:00:00|1991.9|1985.9|1992.1|1986.1|1992.4|1986.4|1991.9|1985.9|9
1757559900000|2025-09-11 03:05:00|1992.4|1986.4|1992.4|1986.4|1992.4|1986.4|1992.1|1986.1|19
1757560200000|2025-09-11 03:10:00|1992.6|1986.6|1992.4|1986.4|1992.6|1986.6|1992.4|1986.4|4
1757560500000|2025-09-11 03:15:00|1992.1|1986.1|1992.4|1986.4|1992.4|1986.4|1992.1|1986.1|32
1757561100000|2025-09-11 03:25:00|1992.1|1986.1|1992|1986|1992.4|1986.4|1992|1986|16
1757561400000|2025-09-11 03:30:00|1991.9|1985.9|1991.9|1985.9|1991.9|1985.9|1991.9|1985.9|1
1757561700000|2025-09-11 03:35:00|1992|1986|1992|1986|1992|1986|1992|1986|1
1757562000000|2025-09-11 03:40:00|1991.9|1985.9|1991.9|1985.9|1991.9|1985.9|1991.9|1985.9|1
1757562300000|2025-09-11 03:45:00|1991.8|1985.8|1991.9|1985.9|1991.9|1985.9|1991.8|1985.8|6
1757562600000|2025-09-11 03:50:00|1991.8|1985.8|1991.8|1985.8|1991.9|1985.9|1991.8|1985.8|11
1757562900000|2025-09-11 03:55:00|1991.9|1985.9|1991.9|1985.9|1991.9|1985.9|1991.9|1985.9|1
1757563200000|2025-09-11 04:00:00|1991.8|1985.8|1991.5|1985.5|1991.8|1985.8|1991.5|1985.5|2
1757563800000|2025-09-11 04:10:00|1991.4|1985.4|1991.4|1985.4|1991.4|1985.4|1991.4|1985.4|1
1757564100000|2025-09-11 04:15:00|1991.3|1985.3|1991.1|1985.1|1991.3|1985.3|1991.1|1985.1|2
1757564400000|2025-09-11 04:20:00|1991|1985|1991|1985|1991|1985|1991|1985|1
1757564700000|2025-09-11 04:25:00|1990.9|1984.9|1991|1985|1991.1|1985.1|1990.9|1984.9|7
1757565300000|2025-09-11 04:35:00|1990.9|1984.9|1990.8|1984.8|1991|1985|1990.8|1984.8|7
1757565600000|2025-09-11 04:40:00|1990.9|1984.9|1990.9|1984.9|1991|1985|1990.8|1984.8|4
1757565900000|2025-09-11 04:45:00|1991|1985|1991|1985|1991|1985|1991|1985|1
1757566800000|2025-09-11 05:00:00|1990.9|1984.9|1990.6|1984.6|1991|1985|1990.6|1984.6|6
1757567100000|2025-09-11 05:05:00|1990.8|1984.8|1991.1|1985.1|1991.1|1985.1|1990.8|1984.8|3
1757567400000|2025-09-11 05:10:00|1991.3|1985.3|1991.5|1985.5|1991.6|1985.6|1991.3|1985.3|4
1757567700000|2025-09-11 05:15:00|1991.8|1985.8|1992|1986|1992.3|1986.3|1991.8|1985.8|17
1757568000000|2025-09-11 05:20:00|1992.1|1986.1|1992.8|1986.8|1992.8|1986.8|1992|1986|8
1757568300000|2025-09-11 05:25:00|1992.9|1986.9|1992.8|1986.8|1993|1987|1992.8|1986.8|3
1757568600000|2025-09-11 05:30:00|1992.3|1986.3|1991.9|1985.9|1992.3|1986.3|1991.5|1985.5|12
1757568900000|2025-09-11 05:35:00|1992|1986|1992.1|1986.1|1992.5|1986.5|1991.6|1985.6|11
1757569200000|2025-09-11 05:40:00|1992.3|1986.3|1992.1|1986.1|1992.5|1986.5|1991.9|1985.9|7
1757569500000|2025-09-11 05:45:00|1992.3|1986.3|1992.4|1986.4|1992.6|1986.6|1991.6|1985.6|22
1757569800000|2025-09-11 05:50:00|1992.5|1986.5|1992|1986|1992.5|1986.5|1992|1986|5
1757570100000|2025-09-11 05:55:00|1991.8|1985.8|1990.4|1984.4|1991.8|1985.8|1990.3|1984.3|13
1757570400000|2025-09-11 06:00:00|1990.5|1984.5|1990.4|1984.4|1990.5|1984.5|1989.9|1983.9|7
1757570700000|2025-09-11 06:05:00|1990.6|1984.6|1991.9|1985.9|1991.9|1985.9|1990.5|1984.5|24
1757571000000|2025-09-11 06:10:00|1992|1986|1991.6|1985.6|1992.3|1986.3|1991.6|1985.6|10
1757571300000|2025-09-11 06:15:00|1991.5|1985.5|1992.5|1986.5|1992.8|1986.8|1991.5|1985.5|11
1757571600000|2025-09-11 06:20:00|1992.8|1986.8|1993.5|1987.5|1993.6|1987.6|1992.8|1986.8|26
1757571900000|2025-09-11 06:25:00|1993.8|1987.8|1994|1988|1994|1988|1993.5|1987.5|9
1757572200000|2025-09-11 06:30:00|1993.9|1987.9|1994.4|1988.4|1995.4|1989.4|1993.8|1987.8|19
1757572500000|2025-09-11 06:35:00|1994.8|1988.8|1995|1989|1995.4|1989.4|1994.8|1988.8|19
1757572800000|2025-09-11 06:40:00|1995.1|1989.1|1995|1989|1995.4|1989.4|1994.8|1988.8|20
1757573100000|2025-09-11 06:45:00|1994.9|1988.9|1994|1988|1995.1|1989.1|1993.8|1987.8|13
1757573400000|2025-09-11 06:50:00|1994.1|1988.1|1994.5|1988.5|1994.6|1988.6|1993.9|1987.9|24
1757573700000|2025-09-11 06:55:00|1994.4|1988.4|1993.5|1987.5|1994.4|1988.4|1993|1987|10
1757574000000|2025-09-11 07:00:00|1993.8|1987.8|1990.8|1984.8|1994.1|1988.1|1990.6|1984.6|48
1757574300000|2025-09-11 07:05:00|1990.5|1984.5|1989.3|1983.3|1990.8|1984.8|1989|1983|32
1757574600000|2025-09-11 07:10:00|1988.9|1982.9|1990|1984|1990|1984|1988.3|1982.3|36
1757574900000|2025-09-11 07:15:00|1989.8|1983.8|1988.8|1982.8|1990.4|1984.4|1987.5|1981.5|22
1757575200000|2025-09-11 07:20:00|1988.5|1982.5|1990|1984|1990.1|1984.1|1988.3|1982.3|36
1757575500000|2025-09-11 07:25:00|1989.9|1983.9|1990|1984|1990|1984|1988.5|1982.5|21
1757575800000|2025-09-11 07:30:00|1989.9|1983.9|1988.4|1982.4|1989.9|1983.9|1988.1|1982.1|19
1757576100000|2025-09-11 07:35:00|1988.9|1982.9|1988.9|1982.9|1989|1983|1988.8|1982.8|9
1757576400000|2025-09-11 07:40:00|1988.8|1982.8|1990.3|1984.3|1990.3|1984.3|1988.8|1982.8|12
1757576700000|2025-09-11 07:45:00|1990.1|1984.1|1990.3|1984.3|1990.3|1984.3|1989.5|1983.5|6
1757577000000|2025-09-11 07:50:00|1990|1984|1990.3|1984.3|1990.6|1984.6|1990|1984|11
1757577300000|2025-09-11 07:55:00|1990.1|1984.1|1990.6|1984.6|1991.3|1985.3|1990.1|1984.1|8
1757577600000|2025-09-11 08:00:00|1990.1|1984.1|1988.4|1982.4|1990.3|1984.3|1988.3|1982.3|41
1757577900000|2025-09-11 08:05:00|1988.3|1982.3|1988.5|1982.5|1988.8|1982.8|1988.3|1982.3|6
1757578200000|2025-09-11 08:10:00|1988.3|1982.3|1988.8|1982.8|1988.8|1982.8|1988.3|1982.3|7
1757578500000|2025-09-11 08:15:00|1988.6|1982.6|1987.8|1981.8|1988.6|1982.6|1987.8|1981.8|8
1757578800000|2025-09-11 08:20:00|1987.6|1981.6|1988.3|1982.3|1988.3|1982.3|1987.3|1981.3|14
1757579100000|2025-09-11 08:25:00|1988.4|1982.4|1987.8|1981.8|1988.5|1982.5|1987.5|1981.5|15
1757579400000|2025-09-11 08:30:00|1987.5|1981.5|1987.3|1981.3|1987.5|1981.5|1987|1981|14
1757579700000|2025-09-11 08:35:00|1987|1981|1986.8|1980.8|1987|1981|1986.8|1980.8|2
1757580000000|2025-09-11 08:40:00|1986.6|1980.6|1987.8|1981.8|1987.8|1981.8|1986.6|1980.6|5
1757580300000|2025-09-11 08:45:00|1988|1982|1987.8|1981.8|1988.3|1982.3|1986.9|1980.9|15
1757580600000|2025-09-11 08:50:00|1987.5|1981.5|1988.3|1982.3|1988.4|1982.4|1987.3|1981.3|6
1757580900000|2025-09-11 08:55:00|1988|1982|1988.5|1982.5|1989.1|1983.1|1988|1982|13
1757581500000|2025-09-11 09:05:00|1988.8|1982.8|1988.6|1982.6|1988.8|1982.8|1988.5|1982.5|7
1757581800000|2025-09-11 09:10:00|1988.5|1982.5|1988.5|1982.5|1988.6|1982.6|1988.5|1982.5|7
1757582100000|2025-09-11 09:15:00|1988.3|1982.3|1988.8|1982.8|1988.8|1982.8|1988.3|1982.3|13
1757582400000|2025-09-11 09:20:00|1989|1983|1989.5|1983.5|1989.5|1983.5|1988.8|1982.8|9
1757582700000|2025-09-11 09:25:00|1989.3|1983.3|1989|1983|1989.5|1983.5|1989|1983|6
1757583000000|2025-09-11 09:30:00|1988.9|1982.9|1989|1983|1989|1983|1988.9|1982.9|2
1757583300000|2025-09-11 09:35:00|1988.9|1982.9|1988.5|1982.5|1988.9|1982.9|1988.4|1982.4|4
1757583600000|2025-09-11 09:40:00|1988.3|1982.3|1988|1982|1988.5|1982.5|1987.5|1981.5|12
1757583900000|2025-09-11 09:45:00|1987.8|1981.8|1987.8|1981.8|1987.8|1981.8|1987.5|1981.5|5
1757584200000|2025-09-11 09:50:00|1988|1982|1988|1982|1988.6|1982.6|1988|1982|5
1757584500000|2025-09-11 09:55:00|1988.3|1982.3|1988|1982|1988.3|1982.3|1988|1982|2
1757584800000|2025-09-11 10:00:00|1988.3|1982.3|1988.8|1982.8|1988.8|1982.8|1988|1982|4
1757585100000|2025-09-11 10:05:00|1989|1983|1990.8|1984.8|1991|1985|1988.8|1982.8|23
1757585400000|2025-09-11 10:10:00|1990.5|1984.5|1990.8|1984.8|1990.8|1984.8|1990.5|1984.5|5
1757585700000|2025-09-11 10:15:00|1990.5|1984.5|1990.8|1984.8|1990.8|1984.8|1990.5|1984.5|5
1757586000000|2025-09-11 10:20:00|1990.5|1984.5|1990.4|1984.4|1990.8|1984.8|1990.4|1984.4|8
1757586300000|2025-09-11 10:25:00|1990.3|1984.3|1990|1984|1990.5|1984.5|1990|1984|14
1757586600000|2025-09-11 10:30:00|1990.3|1984.3|1990|1984|1990.3|1984.3|1990|1984|4
1757586900000|2025-09-11 10:35:00|1990.3|1984.3|1990.3|1984.3|1990.3|1984.3|1990.3|1984.3|1
1757587200000|2025-09-11 10:40:00|1990.1|1984.1|1990|1984|1990.3|1984.3|1989.8|1983.8|7
1757587500000|2025-09-11 10:45:00|1989.9|1983.9|1990|1984|1990|1984|1989.9|1983.9|2
1757587800000|2025-09-11 10:50:00|1989.9|1983.9|1989.9|1983.9|1989.9|1983.9|1989.9|1983.9|1
1757588100000|2025-09-11 10:55:00|1989.8|1983.8|1990.3|1984.3|1990.6|1984.6|1989.5|1983.5|20
1757588400000|2025-09-11 11:00:00|1990.1|1984.1|1990|1984|1990.3|1984.3|1989.3|1983.3|10
1757588700000|2025-09-11 11:05:00|1990.3|1984.3|1990|1984|1990.3|1984.3|1989.3|1983.3|11
1757589000000|2025-09-11 11:10:00|1990.3|1984.3|1990.3|1984.3|1990.3|1984.3|1990.3|1984.3|1
1757589300000|2025-09-11 11:15:00|1990|1984|1990.1|1984.1|1990.3|1984.3|1990|1984|4
1757589600000|2025-09-11 11:20:00|1990|1984|1990|1984|1990.5|1984.5|1989.8|1983.8|18
1757590200000|2025-09-11 11:30:00|1990.3|1984.3|1990.1|1984.1|1990.3|1984.3|1990|1984|6
1757590500000|2025-09-11 11:35:00|1990.3|1984.3|1989.5|1983.5|1990.3|1984.3|1989.5|1983.5|7
1757590800000|2025-09-11 11:40:00|1989.3|1983.3|1989|1983|1989.3|1983.3|1989|1983|16
1757591100000|2025-09-11 11:45:00|1988.8|1982.8|1989.1|1983.1|1989.3|1983.3|1988.8|1982.8|7
1757591400000|2025-09-11 11:50:00|1989|1983|1988.4|1982.4|1989.3|1983.3|1987.9|1981.9|41
1757591700000|2025-09-11 11:55:00|1988.5|1982.5|1988.5|1982.5|1988.5|1982.5|1988|1982|9
1757592000000|2025-09-11 12:00:00|1988.3|1982.3|1988.5|1982.5|1988.8|1982.8|1988.3|1982.3|10
1757592300000|2025-09-11 12:05:00|1988|1982|1988.8|1982.8|1988.8|1982.8|1987.3|1981.3|16
1757592600000|2025-09-11 12:10:00|1988.5|1982.5|1987.6|1981.6|1988.8|1982.8|1987.6|1981.6|11
1757592900000|2025-09-11 12:15:00|1988.1|1982.1|1987|1981|1988.3|1982.3|1986.8|1980.8|18
1757593200000|2025-09-11 12:20:00|1987.3|1981.3|1988.5|1982.5|1989.3|1983.3|1987.3|1981.3|8
1757593500000|2025-09-11 12:25:00|1988.3|1982.3|1988|1982|1988.3|1982.3|1988|1982|4
1757593800000|2025-09-11 12:30:00|1987.9|1981.9|1988.5|1982.5|1989.8|1983.8|1987.3|1981.3|47
1757594100000|2025-09-11 12:35:00|1988.8|1982.8|1990|1984|1990.6|1984.6|1988.8|1982.8|19
1757594400000|2025-09-11 12:40:00|1990.3|1984.3|1990.3|1984.3|1990.3|1984.3|1989.5|1983.5|12
1757594700000|2025-09-11 12:45:00|1990.4|1984.4|1990.5|1984.5|1990.8|1984.8|1990.3|1984.3|6
1757595000000|2025-09-11 12:50:00|1990.3|1984.3|1991.3|1985.3|1991.5|1985.5|1990.3|1984.3|13
1757595300000|2025-09-11 12:55:00|1991|1985|1989.5|1983.5|1991.5|1985.5|1989.5|1983.5|18
1757595600000|2025-09-11 13:00:00|1989.3|1983.3|1988.5|1982.5|1990|1984|1988.3|1982.3|55
1757595900000|2025-09-11 13:05:00|1988.6|1982.6|1987.8|1981.8|1989|1983|1987.3|1981.3|35
1757596200000|2025-09-11 13:10:00|1987.9|1981.9|1986.4|1980.4|1988.5|1982.5|1986|1980|21
1757596500000|2025-09-11 13:15:00|1986.6|1980.6|1987.8|1981.8|1988.3|1982.3|1986.4|1980.4|30
1757596800000|2025-09-11 13:20:00|1987.5|1981.5|1986.8|1980.8|1987.8|1981.8|1986.5|1980.5|26
1757597100000|2025-09-11 13:25:00|1986.5|1980.5|1986.8|1980.8|1986.8|1980.8|1986.3|1980.3|4
1757597400000|2025-09-11 13:30:00|1987|1981|1986.3|1980.3|1987.3|1981.3|1986.3|1980.3|24
1757597700000|2025-09-11 13:35:00|1986|1980|1986.3|1980.3|1986.3|1980.3|1985.8|1979.8|17
1757598000000|2025-09-11 13:40:00|1986.5|1980.5|1988|1982|1988.3|1982.3|1986.5|1980.5|15
1757598300000|2025-09-11 13:45:00|1988.3|1982.3|1988.5|1982.5|1988.5|1982.5|1988.3|1982.3|6
1757598600000|2025-09-11 13:50:00|1988.6|1982.6|1990.5|1984.5|1990.8|1984.8|1988.6|1982.6|20
1757598900000|2025-09-11 13:55:00|1990.4|1984.4|1991|1985|1991|1985|1990.4|1984.4|7
1757599200000|2025-09-11 14:00:00|1991.3|1985.3|1991|1985|1991.5|1985.5|1991|1985|11
1757599500000|2025-09-11 14:05:00|1991.3|1985.3|1992.3|1986.3|1992.8|1986.8|1991|1985|18
1757599800000|2025-09-11 14:10:00|1992.8|1986.8|1992.5|1986.5|1993.1|1987.1|1992.5|1986.5|9
1757600100000|2025-09-11 14:15:00|1992.3|1986.3|1993|1987|1993|1987|1991.8|1985.8|17
1757600400000|2025-09-11 14:20:00|1992.9|1986.9|1991.5|1985.5|1993|1987|1991.3|1985.3|22
1757600700000|2025-09-11 14:25:00|1991.8|1985.8|1991|1985|1992|1986|1990.8|1984.8|35
1757601000000|2025-09-11 14:30:00|1990.9|1984.9|1990.3|1984.3|1991.8|1985.8|1990.3|1984.3|27
1757601300000|2025-09-11 14:35:00|1990|1984|1991.8|1985.8|1991.8|1985.8|1989.8|1983.8|19
1757601600000|2025-09-11 14:40:00|1991.5|1985.5|1989.8|1983.8|1991.5|1985.5|1989.8|1983.8|16
1757601900000|2025-09-11 14:45:00|1990|1984|1992|1986|1992.1|1986.1|1990|1984|29
1757602200000|2025-09-11 14:50:00|1991.9|1985.9|1992.5|1986.5|1992.5|1986.5|1991.9|1985.9|18
1757602500000|2025-09-11 14:55:00|1992.3|1986.3|1992.9|1986.9|1992.9|1986.9|1992|1986|9
1757602800000|2025-09-11 15:00:00|1993|1987|1993|1987|1993.5|1987.5|1993|1987|8
1757603100000|2025-09-11 15:05:00|1993.1|1987.1|1993.8|1987.8|1993.8|1987.8|1993|1987|9
1757603400000|2025-09-11 15:10:00|1993.5|1987.5|1993.8|1987.8|1993.8|1987.8|1993.4|1987.4|3
1757603700000|2025-09-11 15:15:00|1993.5|1987.5|1995.8|1989.8|1996.4|1990.4|1993.5|1987.5|26
1757604000000|2025-09-11 15:20:00|1996.5|1990.5|1997.3|1991.3|1997.6|1991.6|1996.5|1990.5|10
1757604300000|2025-09-11 15:25:00|1997|1991|1996.8|1990.8|1997.3|1991.3|1996.8|1990.8|12
1757604600000|2025-09-11 15:30:00|1996.5|1990.5|1996.3|1990.3|1996.6|1990.6|1995.8|1989.8|7
1757604900000|2025-09-11 15:35:00|1996.5|1990.5|1997.6|1991.6|1997.8|1991.8|1996.3|1990.3|11
1757605200000|2025-09-11 15:40:00|1997.5|1991.5|1997.8|1991.8|1997.8|1991.8|1997.5|1991.5|2
1757605500000|2025-09-11 15:45:00|1997.5|1991.5|1997.8|1991.8|1997.8|1991.8|1997.4|1991.4|3
1757605800000|2025-09-11 15:50:00|1998|1992|1998.8|1992.8|1998.8|1992.8|1997.3|1991.3|17
1757606100000|2025-09-11 15:55:00|1998.9|1992.9|1999.5|1993.5|1999.9|1993.9|1998.9|1992.9|31
1757606400000|2025-09-11 16:00:00|1999.1|1993.1|1997.8|1991.8|2000|1994|1997.8|1991.8|26
1757606700000|2025-09-11 16:05:00|1997.6|1991.6|1996.9|1990.9|1997.8|1991.8|1996.9|1990.9|6
1757607000000|2025-09-11 16:10:00|1997.1|1991.1|1996.6|1990.6|1997.1|1991.1|1995.9|1989.9|10
1757607300000|2025-09-11 16:15:00|1996.8|1990.8|1995.8|1989.8|1996.8|1990.8|1995.6|1989.6|21
1757607600000|2025-09-11 16:20:00|1996|1990|1996.8|1990.8|1996.8|1990.8|1995.9|1989.9|7
1757607900000|2025-09-11 16:25:00|1996.9|1990.9|1996.9|1990.9|1997|1991|1996.9|1990.9|3
1757608200000|2025-09-11 16:30:00|1997|1991|1996.9|1990.9|1997.4|1991.4|1996.9|1990.9|4
1757608500000|2025-09-11 16:35:00|1996.8|1990.8|1997|1991|1997|1991|1996.8|1990.8|3
1757608800000|2025-09-11 16:40:00|1997.3|1991.3|1997.6|1991.6|1998.3|1992.3|1997.3|1991.3|11
1757609100000|2025-09-11 16:45:00|1997.8|1991.8|1997.8|1991.8|1997.8|1991.8|1997.5|1991.5|5
1757609400000|2025-09-11 16:50:00|1997.6|1991.6|1997.5|1991.5|1997.6|1991.6|1997.5|1991.5|2
1757609700000|2025-09-11 16:55:00|1997.6|1991.6|1997.5|1991.5|1997.9|1991.9|1997.4|1991.4|17
1757610000000|2025-09-11 17:00:00|1997.4|1991.4|1997.3|1991.3|1997.5|1991.5|1997.1|1991.1|6
1757610300000|2025-09-11 17:05:00|1997.4|1991.4|1997.6|1991.6|1997.6|1991.6|1997.4|1991.4|11
1757610600000|2025-09-11 17:10:00|1996.1|1990.1|1997|1991|1997.3|1991.3|1996.1|1990.1|5
1757610900000|2025-09-11 17:15:00|1996.5|1990.5|1996.9|1990.9|1996.9|1990.9|1996.5|1990.5|3
1757611200000|2025-09-11 17:20:00|1996.8|1990.8|1997|1991|1997|1991|1996.8|1990.8|3
1757611500000|2025-09-11 17:25:00|1996.9|1990.9|1996.9|1990.9|1996.9|1990.9|1996.8|1990.8|3
1757611800000|2025-09-11 17:30:00|1997.1|1991.1|1996.4|1990.4|1997.1|1991.1|1996.3|1990.3|7
1757612100000|2025-09-11 17:35:00|1996.3|1990.3|1996.1|1990.1|1996.6|1990.6|1996.1|1990.1|6
1757612400000|2025-09-11 17:40:00|1996.6|1990.6|1997.1|1991.1|1997.6|1991.6|1996.4|1990.4|19
1757612700000|2025-09-11 17:45:00|1996.9|1990.9|1997.1|1991.1|1997.1|1991.1|1996.9|1990.9|2
1757613000000|2025-09-11 17:50:00|1997.4|1991.4|1997.1|1991.1|1997.4|1991.4|1997|1991|8
1757613300000|2025-09-11 17:55:00|1997.4|1991.4|2004|1985.3|2004|1991.4|1997.1|1984.8|6
1757635200000|2025-09-12 00:00:00|1997|1991|1996.5|1990.5|1997|1991|1996.5|1990.5|4
1757635800000|2025-09-12 00:10:00|1996.6|1990.6|1996.6|1990.6|1996.6|1990.6|1996.6|1990.6|1
1757636700000|2025-09-12 00:25:00|1996.9|1990.9|1997.4|1991.4|1997.4|1991.4|1996.9|1990.9|2
1757638500000|2025-09-12 00:55:00|1997.3|1991.3|1997.4|1991.4|1997.4|1991.4|1997.3|1991.3|2
1757638800000|2025-09-12 01:00:00|1997.1|1991.1|1998|1992|1998.3|1992.3|1997.1|1991.1|15
1757639100000|2025-09-12 01:05:00|1997.9|1991.9|1997.4|1991.4|1998.3|1992.3|1997.4|1991.4|17
1757639400000|2025-09-12 01:10:00|1997.6|1991.6|1996.6|1990.6|1997.6|1991.6|1996.6|1990.6|9
1757639700000|2025-09-12 01:15:00|1996.4|1990.4|1996.5|1990.5|1996.5|1990.5|1996|1990|8
1757640000000|2025-09-12 01:20:00|1996.8|1990.8|1996.4|1990.4|1996.8|1990.8|1996.3|1990.3|35
1757640300000|2025-09-12 01:25:00|1996.1|1990.1|1996|1990|1996.1|1990.1|1995.8|1989.8|5
1757640600000|2025-09-12 01:30:00|1995.9|1989.9|1996.1|1990.1|1996.5|1990.5|1995.9|1989.9|10
1757640900000|2025-09-12 01:35:00|1996|1990|1995.9|1989.9|1996|1990|1995.9|1989.9|4
1757641200000|2025-09-12 01:40:00|1995.8|1989.8|1995.3|1989.3|1995.9|1989.9|1994.8|1988.8|19
1757641500000|2025-09-12 01:45:00|1995.4|1989.4|1995|1989|1995.4|1989.4|1994.6|1988.6|16
1757641800000|2025-09-12 01:50:00|1994.9|1988.9|1994.6|1988.6|1994.9|1988.9|1994.6|1988.6|8
1757642100000|2025-09-12 01:55:00|1994.9|1988.9|1995.5|1989.5|1995.5|1989.5|1994.9|1988.9|5
1757642400000|2025-09-12 02:00:00|1995.4|1989.4|1995.5|1989.5|1996.1|1990.1|1995.4|1989.4|23
1757642700000|2025-09-12 02:05:00|1995.6|1989.6|1996.6|1990.6|1997|1991|1995.6|1989.6|13
1757643000000|2025-09-12 02:10:00|1996.5|1990.5|1996|1990|1996.5|1990.5|1995.6|1989.6|13
1757643600000|2025-09-12 02:20:00|1995.8|1989.8|1996.5|1990.5|1996.5|1990.5|1995.8|1989.8|5
1757643900000|2025-09-12 02:25:00|1996.4|1990.4|1996.9|1990.9|1996.9|1990.9|1996.4|1990.4|5
1757644200000|2025-09-12 02:30:00|1996.6|1990.6|1996.4|1990.4|1996.9|1990.9|1996.4|1990.4|7
1757644500000|2025-09-12 02:35:00|1996.1|1990.1|1996.3|1990.3|1996.4|1990.4|1996.1|1990.1|27
1757644800000|2025-09-12 02:40:00|1996.4|1990.4|1996.6|1990.6|1997.1|1991.1|1996.3|1990.3|19
1757645400000|2025-09-12 02:50:00|1996.8|1990.8|1996.9|1990.9|1997.1|1991.1|1996.8|1990.8|7
1757645700000|2025-09-12 02:55:00|1996.6|1990.6|1996.5|1990.5|1996.6|1990.6|1996.5|1990.5|4
1757646000000|2025-09-12 03:00:00|1996.3|1990.3|1995.8|1989.8|1996.4|1990.4|1995.8|1989.8|15
1757646300000|2025-09-12 03:05:00|1995.9|1989.9|1996.5|1990.5|1996.6|1990.6|1995.9|1989.9|20
1757646600000|2025-09-12 03:10:00|1996.3|1990.3|1996.8|1990.8|1996.8|1990.8|1996|1990|13
1757646900000|2025-09-12 03:15:00|1996.9|1990.9|1996.9|1990.9|1996.9|1990.9|1996.8|1990.8|7
1757647200000|2025-09-12 03:20:00|1997|1991|1997|1991|1997.1|1991.1|1997|1991|5
1757647500000|2025-09-12 03:25:00|1997.1|1991.1|1997.3|1991.3|1997.3|1991.3|1997|1991|20
1757647800000|2025-09-12 03:30:00|1997.5|1991.5|1997.4|1991.4|1997.5|1991.5|1997.4|1991.4|2
1757648400000|2025-09-12 03:40:00|1997.3|1991.3|1997.3|1991.3|1997.3|1991.3|1997.3|1991.3|1
1757649000000|2025-09-12 03:50:00|1997.1|1991.1|1997.1|1991.1|1997.1|1991.1|1997.1|1991.1|1
1757649900000|2025-09-12 04:05:00|1997.4|1991.4|1997.4|1991.4|1997.4|1991.4|1997.4|1991.4|1
1757650800000|2025-09-12 04:20:00|1997.6|1991.6|1998|1992|1998|1992|1997.6|1991.6|3
1757651100000|2025-09-12 04:25:00|1997.9|1991.9|1997.9|1991.9|1997.9|1991.9|1997.9|1991.9|1
1757651400000|2025-09-12 04:30:00|1998.1|1992.1|1998.3|1992.3|1998.3|1992.3|1998|1992|10
1757651700000|2025-09-12 04:35:00|1998.4|1992.4|1998.4|1992.4|1998.4|1992.4|1998.4|1992.4|1
1757652000000|2025-09-12 04:40:00|1998.3|1992.3|1998.4|1992.4|1998.4|1992.4|1998.3|1992.3|2
1757652300000|2025-09-12 04:45:00|1998.3|1992.3|1998.6|1992.6|1999.1|1993.1|1998.3|1992.3|4
1757652600000|2025-09-12 04:50:00|1998.5|1992.5|1997.9|1991.9|1998.5|1992.5|1997.9|1991.9|6
1757653200000|2025-09-12 05:00:00|1997.8|1991.8|1998.1|1992.1|1998.1|1992.1|1997.6|1991.6|6
1757653500000|2025-09-12 05:05:00|1998|1992|1997.9|1991.9|1998|1992|1997.9|1991.9|2
1757654100000|2025-09-12 05:15:00|1997.8|1991.8|1997.5|1991.5|1997.8|1991.8|1997.5|1991.5|3
1757654400000|2025-09-12 05:20:00|1997.4|1991.4|1997.3|1991.3|1997.5|1991.5|1997.1|1991.1|6
1757654700000|2025-09-12 05:25:00|1997.4|1991.4|1997.3|1991.3|1997.4|1991.4|1997.1|1991.1|4
1757655000000|2025-09-12 05:30:00|1997.5|1991.5|1999.5|1993.5|1999.8|1993.8|1997.5|1991.5|27
1757655300000|2025-09-12 05:35:00|1999.4|1993.4|2000.8|1994.8|2000.8|1994.8|1999.4|1993.4|21
1757655600000|2025-09-12 05:40:00|2000.9|1994.9|2002.5|1996.5|2003.1|1997.1|2000.8|1994.8|22
1757655900000|2025-09-12 05:45:00|2002.8|1996.8|2004.3|1998.3|2004.6|1998.6|2002.6|1996.6|27
1757656200000|2025-09-12 05:50:00|2004.5|1998.5|2005.9|1999.9|2007.6|2001.6|2004.5|1998.5|57
1757656500000|2025-09-12 05:55:00|2005.8|1999.8|2003|1997|2005.9|1999.9|2003|1997|31
1757656800000|2025-09-12 06:00:00|2003.1|1997.1|2003.3|1997.3|2004.1|1998.1|2003.1|1997.1|20
1757657100000|2025-09-12 06:05:00|2003.6|1997.6|2004|1998|2004.6|1998.6|2003.6|1997.6|20
1757657400000|2025-09-12 06:10:00|2004.3|1998.3|2004.3|1998.3|2004.8|1998.8|2004|1998|29
1757657700000|2025-09-12 06:15:00|2004.6|1998.6|2004.9|1998.9|2005.4|1999.4|2004.6|1998.6|31
1757658000000|2025-09-12 06:20:00|2005.1|1999.1|2005|1999|2005.3|1999.3|2004.8|1998.8|22
1757658300000|2025-09-12 06:25:00|2004.9|1998.9|2004.4|1998.4|2005|1999|2004.1|1998.1|15
1757658600000|2025-09-12 06:30:00|2004.6|1998.6|2004.8|1998.8|2004.9|1998.9|2004.3|1998.3|20
1757658900000|2025-09-12 06:35:00|2004.9|1998.9|2005.9|1999.9|2005.9|1999.9|2004.9|1998.9|12
1757659200000|2025-09-12 06:40:00|2005.6|1999.6|2006.3|2000.3|2006.6|2000.6|2005.1|1999.1|34
1757659500000|2025-09-12 06:45:00|2006.4|2000.4|2006.5|2000.5|2006.9|2000.9|2006.4|2000.4|8
1757659800000|2025-09-12 06:50:00|2006.6|2000.6|2004.8|1998.8|2007.3|2001.3|2004.5|1998.5|36
1757660100000|2025-09-12 06:55:00|2004.6|1998.6|2003.8|1997.8|2004.8|1998.8|2003.8|1997.8|21
1757660400000|2025-09-12 07:00:00|2003.5|1997.5|2005|1999|2005|1999|2003.5|1997.5|48
1757660700000|2025-09-12 07:05:00|2004.8|1998.8|2004.5|1998.5|2004.8|1998.8|2003.8|1997.8|22
1757661000000|2025-09-12 07:10:00|2004.3|1998.3|2004.5|1998.5|2004.8|1998.8|2003.3|1997.3|20
1757661300000|2025-09-12 07:15:00|2004.3|1998.3|2002.8|1996.8|2004.3|1998.3|2002.8|1996.8|12
1757661600000|2025-09-12 07:20:00|2002.5|1996.5|2003.3|1997.3|2003.3|1997.3|2002.5|1996.5|10
1757661900000|2025-09-12 07:25:00|2003.5|1997.5|2004|1998|2004.6|1998.6|2003.5|1997.5|16
1757662200000|2025-09-12 07:30:00|2003.8|1997.8|2003.6|1997.6|2003.8|1997.8|2003.5|1997.5|7
1757662500000|2025-09-12 07:35:00|2003.8|1997.8|2003.5|1997.5|2003.8|1997.8|2003.3|1997.3|8
1757662800000|2025-09-12 07:40:00|2003.3|1997.3|2003.3|1997.3|2003.8|1997.8|2003.3|1997.3|7
1757663100000|2025-09-12 07:45:00|2003.5|1997.5|2003.8|1997.8|2003.9|1997.9|2003.5|1997.5|7
1757663400000|2025-09-12 07:50:00|2003.5|1997.5|2003.8|1997.8|2003.8|1997.8|2003.5|1997.5|5
1757663700000|2025-09-12 07:55:00|2003.5|1997.5|2003.5|1997.5|2003.8|1997.8|2003.4|1997.4|4
1757664000000|2025-09-12 08:00:00|2003.8|1997.8|2005|1999|2005|1999|2003.8|1997.8|20
1757664300000|2025-09-12 08:05:00|2004.9|1998.9|2004|1998|2004.9|1998.9|2003.9|1997.9|10
1757664600000|2025-09-12 08:10:00|2004.3|1998.3|2003.6|1997.6|2004.3|1998.3|2003.5|1997.5|11
1757664900000|2025-09-12 08:15:00|2003.5|1997.5|2002|1996|2003.6|1997.6|2002|1996|31
1757665200000|2025-09-12 08:20:00|2002.3|1996.3|2003.3|1997.3|2003.3|1997.3|2002.3|1996.3|10
1757665500000|2025-09-12 08:25:00|2003.5|1997.5|2004|1998|2004|1998|2003.5|1997.5|3
1757665800000|2025-09-12 08:30:00|2004.3|1998.3|2004|1998|2004.3|1998.3|2004|1998|2
1757666100000|2025-09-12 08:35:00|2003.9|1997.9|2005|1999|2005|1999|2003.6|1997.6|6
1757666400000|2025-09-12 08:40:00|2004.8|1998.8|2004.3|1998.3|2004.8|1998.8|2004|1998|7
1757666700000|2025-09-12 08:45:00|2004|1998|2004.3|1998.3|2004.3|1998.3|2004|1998|2
1757667000000|2025-09-12 08:50:00|2004.5|1998.5|2005.5|1999.5|2005.5|1999.5|2004.5|1998.5|9
1757667300000|2025-09-12 08:55:00|2005.6|1999.6|2006.8|2000.8|2007.4|2001.4|2005.6|1999.6|25
1757667600000|2025-09-12 09:00:00|2007|2001|2007.3|2001.3|2008.3|2002.3|2006.8|2000.8|22
1757667900000|2025-09-12 09:05:00|2007.5|2001.5|2008|2002|2008.8|2002.8|2007.4|2001.4|13
1757668200000|2025-09-12 09:10:00|2007.8|2001.8|2008.3|2002.3|2008.4|2002.4|2007.8|2001.8|11
1757668500000|2025-09-12 09:15:00|2008.5|2002.5|2008.3|2002.3|2008.6|2002.6|2008.3|2002.3|8
1757668800000|2025-09-12 09:20:00|2008|2002|2006.8|2000.8|2008.3|2002.3|2006.8|2000.8|16
1757669100000|2025-09-12 09:25:00|2006.5|2000.5|2006.8|2000.8|2006.8|2000.8|2006.5|2000.5|5
1757669400000|2025-09-12 09:30:00|2006.5|2000.5|2005.8|1999.8|2006.5|2000.5|2005.3|1999.3|9
1757669700000|2025-09-12 09:35:00|2005.5|1999.5|2005.8|1999.8|2005.8|1999.8|2005.3|1999.3|4
1757670000000|2025-09-12 09:40:00|2005.5|1999.5|2005|1999|2005.8|1999.8|2004.4|1998.4|9
1757670300000|2025-09-12 09:45:00|2004.9|1998.9|2005.9|1999.9|2006|2000|2004.9|1998.9|13
1757670600000|2025-09-12 09:50:00|2005.8|1999.8|2006.5|2000.5|2006.6|2000.6|2005.8|1999.8|6
1757670900000|2025-09-12 09:55:00|2006.6|2000.6|2006.5|2000.5|2006.6|2000.6|2006.5|2000.5|6
1757671200000|2025-09-12 10:00:00|2006.6|2000.6|2007.3|2001.3|2007.3|2001.3|2006.5|2000.5|13
1757671500000|2025-09-12 10:05:00|2007.5|2001.5|2007.8|2001.8|2007.8|2001.8|2007.3|2001.3|7
1757671800000|2025-09-12 10:10:00|2008.1|2002.1|2008.3|2002.3|2008.3|2002.3|2008.1|2002.1|2
1757672100000|2025-09-12 10:15:00|2008.4|2002.4|2006.3|2000.3|2008.5|2002.5|2006.3|2000.3|13
1757672400000|2025-09-12 10:20:00|2006.5|2000.5|2007.1|2001.1|2007.3|2001.3|2006.3|2000.3|21
1757672700000|2025-09-12 10:25:00|2007.3|2001.3|2007.1|2001.1|2007.5|2001.5|2007.1|2001.1|4
1757673000000|2025-09-12 10:30:00|2007|2001|2007.3|2001.3|2007.3|2001.3|2007|2001|3
1757673600000|2025-09-12 10:40:00|2007.5|2001.5|2007.6|2001.6|2007.6|2001.6|2007.5|2001.5|2
1757673900000|2025-09-12 10:45:00|2007.5|2001.5|2006.8|2000.8|2007.5|2001.5|2006.8|2000.8|7
1757674200000|2025-09-12 10:50:00|2006.9|2000.9|2007.3|2001.3|2007.3|2001.3|2006.9|2000.9|4
1757674500000|2025-09-12 10:55:00|2007|2001|2007|2001|2007|2001|2007|2001|1
1757674800000|2025-09-12 11:00:00|2007.3|2001.3|2007.3|2001.3|2007.3|2001.3|2007.3|2001.3|1
1757675400000|2025-09-12 11:10:00|2007|2001|2006|2000|2007|2001|2006|2000|6
1757675700000|2025-09-12 11:15:00|2006.3|2000.3|2006.5|2000.5|2006.5|2000.5|2006.3|2000.3|2
1757676000000|2025-09-12 11:20:00|2006.3|2000.3|2005.3|1999.3|2006.5|2000.5|2004.9|1998.9|10
1757676300000|2025-09-12 11:25:00|2005.4|1999.4|2005.4|1999.4|2005.5|1999.5|2005|1999|9
1757676600000|2025-09-12 11:30:00|2005.5|1999.5|2004.3|1998.3|2005.8|1999.8|2004.3|1998.3|19
1757676900000|2025-09-12 11:35:00|2003.9|1997.9|2004|1998|2004.5|1998.5|2003.8|1997.8|9
1757677200000|2025-09-12 11:40:00|2004.1|1998.1|2005.3|1999.3|2005.3|1999.3|2004.1|1998.1|8
1757677500000|2025-09-12 11:45:00|2005|1999|2003.8|1997.8|2005|1999|2003.6|1997.6|21
1757677800000|2025-09-12 11:50:00|2004|1998|2004.3|1998.3|2004.8|1998.8|2002.6|1996.6|25
1757678100000|2025-09-12 11:55:00|2004.8|1998.8|2005|1999|2005.1|1999.1|2004.8|1998.8|18
1757678400000|2025-09-12 12:00:00|2004.8|1998.8|2003.9|1997.9|2004.8|1998.8|2003.6|1997.6|8
1757678700000|2025-09-12 12:05:00|2004|1998|2004.3|1998.3|2004.3|1998.3|2004|1998|2
1757679000000|2025-09-12 12:10:00|2004|1998|2004.5|1998.5|2004.5|1998.5|2003.8|1997.8|14
1757679300000|2025-09-12 12:15:00|2004.6|1998.6|2005|1999|2005.3|1999.3|2004.6|1998.6|4
1757679600000|2025-09-12 12:20:00|2005.3|1999.3|2005.3|1999.3|2005.8|1999.8|2005.1|1999.1|8
1757679900000|2025-09-12 12:25:00|2005.1|1999.1|2005.5|1999.5|2005.6|1999.6|2005.1|1999.1|4
1757680200000|2025-09-12 12:30:00|2005.6|1999.6|2003|1997|2005.6|1999.6|2002.5|1996.5|29
1757680500000|2025-09-12 12:35:00|2003.3|1997.3|2003.8|1997.8|2004.3|1998.3|2003.3|1997.3|24
1757680800000|2025-09-12 12:40:00|2004|1998|2003.5|1997.5|2004.3|1998.3|2003.3|1997.3|18
1757681100000|2025-09-12 12:45:00|2003.8|1997.8|2004.8|1998.8|2005|1999|2003.8|1997.8|29
1757681400000|2025-09-12 12:50:00|2005|1999|2004.3|1998.3|2005|1999|2004|1998|8
1757681700000|2025-09-12 12:55:00|2004|1998|2003.5|1997.5|2004|1998|2003.3|1997.3|9
1757682000000|2025-09-12 13:00:00|2003.3|1997.3|2004.9|1998.9|2005.6|1999.6|2002.3|1996.3|122
1757682300000|2025-09-12 13:05:00|2005|1999|2004.8|1998.8|2005.1|1999.1|2003.4|1997.4|46
1757682600000|2025-09-12 13:10:00|2004.5|1998.5|2005.5|1999.5|2005.5|1999.5|2004.5|1998.5|12
1757682900000|2025-09-12 13:15:00|2005.3|1999.3|2005.8|1999.8|2005.8|1999.8|2004.8|1998.8|13
1757683200000|2025-09-12 13:20:00|2005.9|1999.9|2006.8|2000.8|2006.8|2000.8|2005.9|1999.9|29
1757683500000|2025-09-12 13:25:00|2006.6|2000.6|2006.4|2000.4|2006.6|2000.6|2006.3|2000.3|17
1757683800000|2025-09-12 13:30:00|2006.3|2000.3|2007.5|2001.5|2007.8|2001.8|2006.3|2000.3|14
1757684100000|2025-09-12 13:35:00|2007.4|2001.4|2009.5|2003.5|2009.5|2003.5|2007.4|2001.4|23
1757684400000|2025-09-12 13:40:00|2009.3|2003.3|2009.8|2003.8|2011.3|2005.3|2009.1|2003.1|21
1757684700000|2025-09-12 13:45:00|2009.6|2003.6|2009.8|2003.8|2010.3|2004.3|2008.9|2002.9|13
1757685000000|2025-09-12 13:50:00|2010|2004|2010.8|2004.8|2011.3|2005.3|2009.8|2003.8|20
1757685300000|2025-09-12 13:55:00|2010.5|2004.5|2010.8|2004.8|2011.1|2005.1|2010.3|2004.3|16
1757685600000|2025-09-12 14:00:00|2011|2005|2011.4|2005.4|2011.6|2005.6|2010.8|2004.8|41
1757685900000|2025-09-12 14:05:00|2011.5|2005.5|2012.3|2006.3|2012.5|2006.5|2011|2005|28
1757686200000|2025-09-12 14:10:00|2012.5|2006.5|2011.4|2005.4|2012.6|2006.6|2011.4|2005.4|31
1757686500000|2025-09-12 14:15:00|2011.5|2005.5|2011.3|2005.3|2011.5|2005.5|2010.9|2004.9|8
1757686800000|2025-09-12 14:20:00|2011.5|2005.5|2012.5|2006.5|2012.5|2006.5|2011.5|2005.5|21
1757687100000|2025-09-12 14:25:00|2011.9|2005.9|2011.8|2005.8|2012|2006|2011.3|2005.3|11
1757687400000|2025-09-12 14:30:00|2012|2006|2011.3|2005.3|2012|2006|2011.3|2005.3|12
1757687700000|2025-09-12 14:35:00|2011.5|2005.5|2010.9|2004.9|2011.8|2005.8|2010.8|2004.8|17
1757688000000|2025-09-12 14:40:00|2011|2005|2010.5|2004.5|2012.1|2006.1|2010.5|2004.5|20
1757688300000|2025-09-12 14:45:00|2010.8|2004.8|2011.9|2005.9|2012.3|2006.3|2010.8|2004.8|30
1757688600000|2025-09-12 14:50:00|2011.8|2005.8|2010.8|2004.8|2012.8|2006.8|2010.4|2004.4|24
1757688900000|2025-09-12 14:55:00|2010.6|2004.6|2011.8|2005.8|2011.8|2005.8|2010.5|2004.5|34
1757689200000|2025-09-12 15:00:00|2011.9|2005.9|2011.8|2005.8|2012.3|2006.3|2011.5|2005.5|24
1757689500000|2025-09-12 15:05:00|2012|2006|2012.6|2006.6|2012.8|2006.8|2012|2006|27
1757689800000|2025-09-12 15:10:00|2013|2007|2012.8|2006.8|2013.3|2007.3|2012.8|2006.8|11
1757690100000|2025-09-12 15:15:00|2012.9|2006.9|2013.4|2007.4|2013.4|2007.4|2012.8|2006.8|10
1757690400000|2025-09-12 15:20:00|2013.5|2007.5|2013.6|2007.6|2014.8|2008.8|2013.4|2007.4|22
1757690700000|2025-09-12 15:25:00|2013.8|2007.8|2013.4|2007.4|2014|2008|2012.9|2006.9|22
1757691000000|2025-09-12 15:30:00|2013.6|2007.6|2015.3|2009.3|2015.8|2009.8|2013.6|2007.6|41
1757691300000|2025-09-12 15:35:00|2015.6|2009.6|2016.8|2010.8|2017.3|2011.3|2015.5|2009.5|18
1757691600000|2025-09-12 15:40:00|2017|2011|2017|2011|2017.3|2011.3|2016.8|2010.8|8
1757691900000|2025-09-12 15:45:00|2016.9|2010.9|2016.3|2010.3|2017|2011|2016.1|2010.1|16
1757692200000|2025-09-12 15:50:00|2017.3|2011.3|2017.8|2011.8|2017.8|2011.8|2016.8|2010.8|15
1757692500000|2025-09-12 15:55:00|2018|2012|2022.3|2016.3|2022.5|2016.5|2018|2012|78
1757692800000|2025-09-12 16:00:00|2022|2016|2020.6|2014.6|2022.6|2016.6|2020.6|2014.6|21
1757693100000|2025-09-12 16:05:00|2020.4|2014.4|2020.3|2014.3|2020.8|2014.8|2019.9|2013.9|13
1757693400000|2025-09-12 16:10:00|2019.9|2013.9|2019|2013|2020.3|2014.3|2019|2013|16
1757693700000|2025-09-12 16:15:00|2018.8|2012.8|2019|2013|2019|2013|2018.8|2012.8|3
1757694000000|2025-09-12 16:20:00|2018.8|2012.8|2019.5|2013.5|2020.3|2014.3|2018.8|2012.8|12
1757694300000|2025-09-12 16:25:00|2018.8|2012.8|2019.3|2013.3|2019.5|2013.5|2018.6|2012.6|16
1757694600000|2025-09-12 16:30:00|2018.4|2012.4|2018.1|2012.1|2019.1|2013.1|2017.8|2011.8|23
1757694900000|2025-09-12 16:35:00|2017.6|2011.6|2017.8|2011.8|2018.4|2012.4|2017.1|2011.1|8
1757695200000|2025-09-12 16:40:00|2018.1|2012.1|2018.4|2012.4|2018.4|2012.4|2018.1|2012.1|13
1757695500000|2025-09-12 16:45:00|2018.1|2012.1|2018.4|2012.4|2018.4|2012.4|2017.5|2011.5|31
1757695800000|2025-09-12 16:50:00|2018.1|2012.1|2018.9|2012.9|2018.9|2012.9|2018.1|2012.1|4
1757696100000|2025-09-12 16:55:00|2019.1|2013.1|2019.3|2013.3|2019.9|2013.9|2019.1|2013.1|8
1757696400000|2025-09-12 17:00:00|2019.1|2013.1|2019.4|2013.4|2019.4|2013.4|2019.1|2013.1|2
1757697000000|2025-09-12 17:10:00|2019.5|2013.5|2020.1|2014.1|2020.1|2014.1|2019.4|2013.4|3
1757697300000|2025-09-12 17:15:00|2019.5|2013.5|2019.6|2013.6|2020.1|2014.1|2019.5|2013.5|19
1757697600000|2025-09-12 17:20:00|2020.4|2014.4|2019.6|2013.6|2020.4|2014.4|2019.6|2013.6|15
1757697900000|2025-09-12 17:25:00|2019.9|2013.9|2019.9|2013.9|2019.9|2013.9|2019.6|2013.6|15
1757698200000|2025-09-12 17:30:00|2019.6|2013.6|2019.6|2013.6|2019.9|2013.9|2019.6|2013.6|11
1757698500000|2025-09-12 17:35:00|2018.9|2012.9|2018.5|2012.5|2019.6|2013.6|2018.4|2012.4|11
1757698800000|2025-09-12 17:40:00|2018.6|2012.6|2018.9|2012.9|2018.9|2012.9|2018.6|2012.6|2
1757699100000|2025-09-12 17:45:00|2018.6|2012.6|2018.6|2012.6|2018.6|2012.6|2018.6|2012.6|1
1757699700000|2025-09-12 17:55:00|2025|2006.3|2027.5|2008.8|2027.5|2008.8|2025|2006.3|6
1757894400000|2025-09-15 00:00:00|2019.4|2013.4|2019.4|2013.4|2019.5|2013.5|2019.4|2013.4|3
1757896500000|2025-09-15 00:35:00|2018.9|2012.9|2014.1|2008.1|2018.9|2012.9|2014.1|2008.1|14
1757896800000|2025-09-15 00:40:00|2013.9|2007.9|2011.9|2005.9|2013.9|2007.9|2011.9|2005.9|4
1757897100000|2025-09-15 00:45:00|2011.6|2005.6|2011.6|2005.6|2012.4|2006.4|2010.9|2004.9|18
1757897400000|2025-09-15 00:50:00|2011.9|2005.9|2011.4|2005.4|2012.1|2006.1|2009.4|2003.4|39
1757897700000|2025-09-15 00:55:00|2011.6|2005.6|2011.8|2005.8|2012.3|2006.3|2011.6|2005.6|15
1757898000000|2025-09-15 01:00:00|2012|2006|2011.9|2005.9|2013.9|2007.9|2009.9|2003.9|73
1757898300000|2025-09-15 01:05:00|2011.6|2005.6|2012.1|2006.1|2012.4|2006.4|2011.6|2005.6|41
1757898600000|2025-09-15 01:10:00|2011.9|2005.9|2010.4|2004.4|2011.9|2005.9|2009.5|2003.5|25
1757898900000|2025-09-15 01:15:00|2010.1|2004.1|2010.1|2004.1|2010.1|2004.1|2009.1|2003.1|9
1757899200000|2025-09-15 01:20:00|2009.9|2003.9|2010.1|2004.1|2010.1|2004.1|2009.4|2003.4|16
1757899500000|2025-09-15 01:25:00|2010.4|2004.4|2010.9|2004.9|2011.1|2005.1|2010.1|2004.1|31
1757899800000|2025-09-15 01:30:00|2011.1|2005.1|2012.1|2006.1|2012.1|2006.1|2010.9|2004.9|25
1757900100000|2025-09-15 01:35:00|2012.4|2006.4|2014.4|2008.4|2014.4|2008.4|2012.4|2006.4|22
1757900400000|2025-09-15 01:40:00|2014.1|2008.1|2014.1|2008.1|2014.1|2008.1|2013.8|2007.8|4
1757900700000|2025-09-15 01:45:00|2014.4|2008.4|2014.6|2008.6|2014.6|2008.6|2014.4|2008.4|2
1757901000000|2025-09-15 01:50:00|2014.9|2008.9|2015|2009|2015|2009|2014.9|2008.9|2
1757901300000|2025-09-15 01:55:00|2015.3|2009.3|2016.9|2010.9|2017.1|2011.1|2015.3|2009.3|26
1757901600000|2025-09-15 02:00:00|2016.6|2010.6|2017.1|2011.1|2017.6|2011.6|2016.6|2010.6|20
1757901900000|2025-09-15 02:05:00|2017.3|2011.3|2017.1|2011.1|2017.8|2011.8|2017.1|2011.1|92
1757902200000|2025-09-15 02:10:00|2017.4|2011.4|2018.1|2012.1|2018.4|2012.4|2017.1|2011.1|26
1757902500000|2025-09-15 02:15:00|2018.3|2012.3|2018.4|2012.4|2018.4|2012.4|2018.1|2012.1|3
1757902800000|2025-09-15 02:20:00|2018.1|2012.1|2018.1|2012.1|2018.3|2012.3|2017.9|2011.9|12
1757903400000|2025-09-15 02:30:00|2018.3|2012.3|2018.9|2012.9|2018.9|2012.9|2018.3|2012.3|20
1757903700000|2025-09-15 02:35:00|2018.6|2012.6|2018.5|2012.5|2019.3|2013.3|2018.4|2012.4|17
1757904000000|2025-09-15 02:40:00|2018.4|2012.4|2017.5|2011.5|2018.4|2012.4|2017.5|2011.5|41
1757904300000|2025-09-15 02:45:00|2017.6|2011.6|2019|2013|2019.1|2013.1|2017.5|2011.5|50
1757904600000|2025-09-15 02:50:00|2019.3|2013.3|2019|2013|2019.4|2013.4|2019|2013|20
1757904900000|2025-09-15 02:55:00|2019.1|2013.1|2019.3|2013.3|2019.5|2013.5|2019|2013|6
1757905200000|2025-09-15 03:00:00|2019.1|2013.1|2019.3|2013.3|2019.4|2013.4|2018.6|2012.6|31
1757905500000|2025-09-15 03:05:00|2019.4|2013.4|2019.9|2013.9|2019.9|2013.9|2019.3|2013.3|16
1757905800000|2025-09-15 03:10:00|2019.8|2013.8|2019.5|2013.5|2019.9|2013.9|2019.3|2013.3|25
1757906100000|2025-09-15 03:15:00|2019.6|2013.6|2019.5|2013.5|2019.6|2013.6|2019.1|2013.1|21
1757906400000|2025-09-15 03:20:00|2019.4|2013.4|2020|2014|2020.6|2014.6|2019.1|2013.1|24
1757906700000|2025-09-15 03:25:00|2020.3|2014.3|2020|2014|2020.5|2014.5|2020|2014|13
1757907000000|2025-09-15 03:30:00|2019.8|2013.8|2019.8|2013.8|2019.8|2013.8|2019.6|2013.6|3
1757907300000|2025-09-15 03:35:00|2019.9|2013.9|2019.8|2013.8|2019.9|2013.9|2019.8|2013.8|2
1757907600000|2025-09-15 03:40:00|2019.9|2013.9|2020.1|2014.1|2020.1|2014.1|2019.9|2013.9|2
1757907900000|2025-09-15 03:45:00|2020|2014|2020|2014|2020|2014|2020|2014|1
1757908200000|2025-09-15 03:50:00|2019.9|2013.9|2019.8|2013.8|2019.9|2013.9|2019.6|2013.6|3
1757908500000|2025-09-15 03:55:00|2019.6|2013.6|2019.5|2013.5|2019.6|2013.6|2019.5|2013.5|2
1757909100000|2025-09-15 04:05:00|2019.4|2013.4|2018.9|2012.9|2019.4|2013.4|2018.9|2012.9|2
1757909400000|2025-09-15 04:10:00|2018.6|2012.6|2018.3|2012.3|2018.6|2012.6|2018.3|2012.3|5
1757909700000|2025-09-15 04:15:00|2018.4|2012.4|2018|2012|2018.4|2012.4|2018|2012|2
1757910000000|2025-09-15 04:20:00|2018.3|2012.3|2018.3|2012.3|2018.4|2012.4|2018.3|2012.3|3
1757910300000|2025-09-15 04:25:00|2018.1|2012.1|2018.1|2012.1|2018.1|2012.1|2018.1|2012.1|1
1757910600000|2025-09-15 04:30:00|2018|2012|2017.5|2011.5|2018|2012|2017.1|2011.1|12
1757910900000|2025-09-15 04:35:00|2017.6|2011.6|2018.4|2012.4|2018.4|2012.4|2017.6|2011.6|3
1757911200000|2025-09-15 04:40:00|2018.1|2012.1|2018.6|2012.6|2018.6|2012.6|2017.9|2011.9|7
1757911500000|2025-09-15 04:45:00|2018.4|2012.4|2018.4|2012.4|2018.6|2012.6|2018.4|2012.4|5
1757911800000|2025-09-15 04:50:00|2018.6|2012.6|2018.5|2012.5|2018.6|2012.6|2018.4|2012.4|12
1757912100000|2025-09-15 04:55:00|2018.6|2012.6|2018.4|2012.4|2018.6|2012.6|2018.1|2012.1|6
1757912700000|2025-09-15 05:05:00|2018.3|2012.3|2018.4|2012.4|2018.6|2012.6|2018|2012|15
1757913000000|2025-09-15 05:10:00|2018.6|2012.6|2016.6|2010.6|2018.8|2012.8|2016.4|2010.4|29
1757913300000|2025-09-15 05:15:00|2016.5|2010.5|2016.6|2010.6|2016.9|2010.9|2014.8|2008.8|46
1757913600000|2025-09-15 05:20:00|2016.9|2010.9|2017.6|2011.6|2017.9|2011.9|2016.6|2010.6|16
1757913900000|2025-09-15 05:25:00|2017.5|2011.5|2016.5|2010.5|2018|2012|2016.3|2010.3|14
1757914200000|2025-09-15 05:30:00|2016.8|2010.8|2016.9|2010.9|2017.5|2011.5|2015.5|2009.5|57
1757914500000|2025-09-15 05:35:00|2016.8|2010.8|2016.6|2010.6|2017|2011|2016.5|2010.5|15
1757914800000|2025-09-15 05:40:00|2016.8|2010.8|2017.6|2011.6|2017.8|2011.8|2016.4|2010.4|17
1757915100000|2025-09-15 05:45:00|2017.8|2011.8|2018.6|2012.6|2018.9|2012.9|2017|2011|31
1757915400000|2025-09-15 05:50:00|2018.8|2012.8|2018.9|2012.9|2019.3|2013.3|2018.6|2012.6|7
1757915700000|2025-09-15 05:55:00|2019.1|2013.1|2019.6|2013.6|2019.8|2013.8|2019.1|2013.1|49
1757916000000|2025-09-15 06:00:00|2019.9|2013.9|2017.6|2011.6|2020.8|2014.8|2017.4|2011.4|39
1757916300000|2025-09-15 06:05:00|2017.8|2011.8|2018.5|2012.5|2018.8|2012.8|2017.8|2011.8|46
1757916600000|2025-09-15 06:10:00|2018.6|2012.6|2018.4|2012.4|2018.6|2012.6|2017.9|2011.9|15
1757916900000|2025-09-15 06:15:00|2018.1|2012.1|2016.6|2010.6|2018.1|2012.1|2016.6|2010.6|18
1757917200000|2025-09-15 06:20:00|2016.9|2010.9|2017.3|2011.3|2017.5|2011.5|2016.6|2010.6|20
1757917500000|2025-09-15 06:25:00|2017.5|2011.5|2018|2012|2018.5|2012.5|2017.5|2011.5|10
1757917800000|2025-09-15 06:30:00|2017.8|2011.8|2018.3|2012.3|2018.6|2012.6|2017.8|2011.8|21
1757918100000|2025-09-15 06:35:00|2018.8|2012.8|2017.3|2011.3|2018.8|2012.8|2017.3|2011.3|14
1757918400000|2025-09-15 06:40:00|2017.6|2011.6|2017.4|2011.4|2017.6|2011.6|2017.3|2011.3|6
1757918700000|2025-09-15 06:45:00|2017.1|2011.1|2017.9|2011.9|2017.9|2011.9|2016.8|2010.8|44
1757919000000|2025-09-15 06:50:00|2018.1|2012.1|2017.8|2011.8|2018.4|2012.4|2017.8|2011.8|14
1757919300000|2025-09-15 06:55:00|2017.5|2011.5|2017.4|2011.4|2017.8|2011.8|2016.8|2010.8|15
1757919600000|2025-09-15 07:00:00|2017|2011|2016.8|2010.8|2017.8|2011.8|2016.5|2010.5|40
1757919900000|2025-09-15 07:05:00|2017.4|2011.4|2017.1|2011.1|2017.6|2011.6|2017|2011|16
1757920200000|2025-09-15 07:10:00|2017.3|2011.3|2016.1|2010.1|2017.5|2011.5|2015.9|2009.9|25
1757920500000|2025-09-15 07:15:00|2016|2010|2017.5|2011.5|2017.9|2011.9|2016|2010|21
1757920800000|2025-09-15 07:20:00|2017.8|2011.8|2018|2012|2018.3|2012.3|2016.9|2010.9|21
1757921100000|2025-09-15 07:25:00|2018.3|2012.3|2017.3|2011.3|2018.6|2012.6|2017.3|2011.3|11
1757921400000|2025-09-15 07:30:00|2017.5|2011.5|2016.3|2010.3|2017.5|2011.5|2016.3|2010.3|19
1757921700000|2025-09-15 07:35:00|2016.5|2010.5|2016.4|2010.4|2016.8|2010.8|2015.5|2009.5|36
1757922000000|2025-09-15 07:40:00|2015|2009|2015.8|2009.8|2016.3|2010.3|2015|2009|17
1757922300000|2025-09-15 07:45:00|2016.1|2010.1|2015.8|2009.8|2016.3|2010.3|2015.8|2009.8|19
1757922600000|2025-09-15 07:50:00|2016|2010|2016.9|2010.9|2017.3|2011.3|2016|2010|17
1757922900000|2025-09-15 07:55:00|2016.8|2010.8|2017.5|2011.5|2018.1|2012.1|2016.8|2010.8|14
1757923200000|2025-09-15 08:00:00|2017.4|2011.4|2015.6|2009.6|2017.4|2011.4|2014|2008|59
1757923500000|2025-09-15 08:05:00|2015.8|2009.8|2014.5|2008.5|2016.5|2010.5|2013|2007|36
1757923800000|2025-09-15 08:10:00|2014.3|2008.3|2013.8|2007.8|2014.3|2008.3|2013.8|2007.8|9
1757924100000|2025-09-15 08:15:00|2013.6|2007.6|2012|2006|2013.6|2007.6|2011.4|2005.4|25
1757924400000|2025-09-15 08:20:00|2011.8|2005.8|2013.5|2007.5|2013.5|2007.5|2011.5|2005.5|19
1757924700000|2025-09-15 08:25:00|2013.8|2007.8|2014.3|2008.3|2014.3|2008.3|2013.8|2007.8|14
1757925000000|2025-09-15 08:30:00|2014|2008|2015|2009|2015.4|2009.4|2013.8|2007.8|43
1757925300000|2025-09-15 08:35:00|2015.3|2009.3|2015|2009|2015.3|2009.3|2015|2009|5
1757925600000|2025-09-15 08:40:00|2015.1|2009.1|2015.8|2009.8|2016.3|2010.3|2015.1|2009.1|14
1757925900000|2025-09-15 08:45:00|2015.5|2009.5|2015.8|2009.8|2015.8|2009.8|2015|2009|6
1757926200000|2025-09-15 08:50:00|2015.5|2009.5|2015.6|2009.6|2015.8|2009.8|2015.3|2009.3|5
1757926500000|2025-09-15 08:55:00|2015.8|2009.8|2014.6|2008.6|2015.8|2009.8|2014.3|2008.3|14
1757926800000|2025-09-15 09:00:00|2014.5|2008.5|2011.3|2005.3|2014.5|2008.5|2011.3|2005.3|32
1757927100000|2025-09-15 09:05:00|2011.1|2005.1|2010.6|2004.6|2011.5|2005.5|2009.8|2003.8|23
1757927400000|2025-09-15 09:10:00|2010.8|2004.8|2010.4|2004.4|2011.8|2005.8|2010.3|2004.3|23
1757927700000|2025-09-15 09:15:00|2010.6|2004.6|2009.5|2003.5|2010.8|2004.8|2009.1|2003.1|18
1757928000000|2025-09-15 09:20:00|2009.8|2003.8|2009.8|2003.8|2010|2004|2008.6|2002.6|19
1757928300000|2025-09-15 09:25:00|2009.5|2003.5|2009.5|2003.5|2010|2004|2008.8|2002.8|17
1757928600000|2025-09-15 09:30:00|2009.8|2003.8|2009|2003|2010.5|2004.5|2009|2003|14
1757928900000|2025-09-15 09:35:00|2009.3|2003.3|2008|2002|2009.5|2003.5|2008|2002|18
1757929200000|2025-09-15 09:40:00|2008.3|2002.3|2007.5|2001.5|2008.5|2002.5|2007.5|2001.5|16
1757929500000|2025-09-15 09:45:00|2007.3|2001.3|2008.3|2002.3|2008.3|2002.3|2007|2001|16
1757929800000|2025-09-15 09:50:00|2008.5|2002.5|2009|2003|2009|2003|2008.5|2002.5|4
1757930100000|2025-09-15 09:55:00|2008.9|2002.9|2008.8|2002.8|2010|2004|2008.4|2002.4|20
1757930400000|2025-09-15 10:00:00|2008.5|2002.5|2009|2003|2009|2003|2008.5|2002.5|8
1757930700000|2025-09-15 10:05:00|2008.5|2002.5|2008.5|2002.5|2008.5|2002.5|2008.5|2002.5|1
1757931000000|2025-09-15 10:10:00|2008.6|2002.6|2008.3|2002.3|2008.6|2002.6|2008.3|2002.3|3
1757931600000|2025-09-15 10:20:00|2008.5|2002.5|2008.5|2002.5|2008.5|2002.5|2008.3|2002.3|5
1757932200000|2025-09-15 10:30:00|2008.3|2002.3|2007.8|2001.8|2008.6|2002.6|2007.8|2001.8|6
1757932500000|2025-09-15 10:35:00|2007.5|2001.5|2007.3|2001.3|2007.5|2001.5|2007|2001|6
1757932800000|2025-09-15 10:40:00|2007|2001|2007|2001|2007.1|2001.1|2006.9|2000.9|7
1757933400000|2025-09-15 10:50:00|2007.3|2001.3|2006.1|2000.1|2007.3|2001.3|2006.1|2000.1|14
1757933700000|2025-09-15 10:55:00|2005.8|1999.8|2006.3|2000.3|2006.3|2000.3|2005.8|1999.8|10
1757934000000|2025-09-15 11:00:00|2006|2000|2005.5|1999.5|2006.1|2000.1|2005.5|1999.5|5
1757934300000|2025-09-15 11:05:00|2005.8|1999.8|2006|2000|2006.3|2000.3|2005.8|1999.8|6
1757934600000|2025-09-15 11:10:00|2005.8|1999.8|2004.8|1998.8|2005.8|1999.8|2004.6|1998.6|6
1757934900000|2025-09-15 11:15:00|2004.6|1998.6|2004.8|1998.8|2005|1999|2004.3|1998.3|14
1757935200000|2025-09-15 11:20:00|2005|1999|2004.5|1998.5|2005|1999|2004.5|1998.5|5
1757935500000|2025-09-15 11:25:00|2004.8|1998.8|2004.5|1998.5|2005.3|1999.3|2004.4|1998.4|16
1757935800000|2025-09-15 11:30:00|2004.8|1998.8|2004.5|1998.5|2005|1999|2004.5|1998.5|10
1757936100000|2025-09-15 11:35:00|2004.8|1998.8|2005.4|1999.4|2005.8|1999.8|2004.8|1998.8|17
1757936400000|2025-09-15 11:40:00|2005.3|1999.3|2006.3|2000.3|2006.3|2000.3|2005|1999|4
1757936700000|2025-09-15 11:45:00|2006.6|2000.6|2007|2001|2007.8|2001.8|2006.6|2000.6|27
1757937000000|2025-09-15 11:50:00|2006.8|2000.8|2006|2000|2006.8|2000.8|2005.8|1999.8|16
1757937300000|2025-09-15 11:55:00|2006.3|2000.3|2007|2001|2007|2001|2006.3|2000.3|10
1757937600000|2025-09-15 12:00:00|2006.9|2000.9|2006|2000|2007|2001|2006|2000|9
1757937900000|2025-09-15 12:05:00|2006.1|2000.1|2006.9|2000.9|2006.9|2000.9|2006.1|2000.1|19
1757938200000|2025-09-15 12:10:00|2006.8|2000.8|2006.5|2000.5|2007.3|2001.3|2006.5|2000.5|20
1757938500000|2025-09-15 12:15:00|2006.4|2000.4|2006.4|2000.4|2006.8|2000.8|2006.3|2000.3|19
1757938800000|2025-09-15 12:20:00|2006.3|2000.3|2005.8|1999.8|2006.3|2000.3|2005.8|1999.8|8
1757939100000|2025-09-15 12:25:00|2005.9|1999.9|2005.8|1999.8|2006.3|2000.3|2005.8|1999.8|4
1757939400000|2025-09-15 12:30:00|2006.3|2000.3|2006.3|2000.3|2006.5|2000.5|2005.8|1999.8|7
1757939700000|2025-09-15 12:35:00|2006.5|2000.5|2006.3|2000.3|2006.5|2000.5|2005.8|1999.8|18
1757940000000|2025-09-15 12:40:00|2005.9|1999.9|2005.8|1999.8|2006.3|2000.3|2005.3|1999.3|19
1757940300000|2025-09-15 12:45:00|2005.4|1999.4|2007|2001|2007.6|2001.6|2005.4|1999.4|26
1757940600000|2025-09-15 12:50:00|2007.3|2001.3|2006.5|2000.5|2007.5|2001.5|2006.4|2000.4|24
1757940900000|2025-09-15 12:55:00|2006.8|2000.8|2007.9|2001.9|2008.5|2002.5|2006.3|2000.3|45
1757941200000|2025-09-15 13:00:00|2008|2002|2008|2002|2009.9|2003.9|2006.8|2000.8|110
1757941500000|2025-09-15 13:05:00|2008.3|2002.3|2005.4|1999.4|2008.8|2002.8|2005.4|1999.4|80
1757941800000|2025-09-15 13:10:00|2005.3|1999.3|2005.5|1999.5|2005.9|1999.9|2005|1999|31
1757942100000|2025-09-15 13:15:00|2005.8|1999.8|2006.3|2000.3|2006.5|2000.5|2005.1|1999.1|44
1757942400000|2025-09-15 13:20:00|2006|2000|2005|1999|2006.8|2000.8|2004.8|1998.8|29
1757942700000|2025-09-15 13:25:00|2005.3|1999.3|2005.5|1999.5|2005.8|1999.8|2005|1999|13
1757943000000|2025-09-15 13:30:00|2005.3|1999.3|2004.8|1998.8|2005.3|1999.3|2003.8|1997.8|43
1757943300000|2025-09-15 13:35:00|2004.5|1998.5|2005.3|1999.3|2005.3|1999.3|2004.3|1998.3|16
1757943600000|2025-09-15 13:40:00|2005.4|1999.4|2006|2000|2006.5|2000.5|2005.4|1999.4|31
1757943900000|2025-09-15 13:45:00|2005.8|1999.8|2005.3|1999.3|2005.8|1999.8|2005|1999|25
1757944200000|2025-09-15 13:50:00|2005|1999|2003.8|1997.8|2005|1999|2003.8|1997.8|20
1757944500000|2025-09-15 13:55:00|2004|1998|2003.5|1997.5|2004.3|1998.3|2003.3|1997.3|20
1757944800000|2025-09-15 14:00:00|2003.3|1997.3|2003.3|1997.3|2003.6|1997.6|2001.8|1995.8|39
1757945100000|2025-09-15 14:05:00|2003.1|1997.1|2006.5|2000.5|2006.6|2000.6|2002|1996|27
1757945400000|2025-09-15 14:10:00|2006.4|2000.4|2007|2001|2007|2001|2005.9|1999.9|20
1757945700000|2025-09-15 14:15:00|2007.3|2001.3|2007|2001|2007.5|2001.5|2006.4|2000.4|29
1757946000000|2025-09-15 14:20:00|2007.3|2001.3|2008|2002|2008.3|2002.3|2007.3|2001.3|7
1757946300000|2025-09-15 14:25:00|2007.8|2001.8|2007.5|2001.5|2008.3|2002.3|2007.3|2001.3|16
1757946600000|2025-09-15 14:30:00|2007.8|2001.8|2009.9|2003.9|2010|2004|2007.8|2001.8|21
1757946900000|2025-09-15 14:35:00|2010|2004|2009.1|2003.1|2010|2004|2008.8|2002.8|26
1757947200000|2025-09-15 14:40:00|2009|2003|2007.8|2001.8|2009|2003|2007.8|2001.8|10
1757947500000|2025-09-15 14:45:00|2007.4|2001.4|2006|2000|2008|2002|2006|2000|18
1757947800000|2025-09-15 14:50:00|2005.9|1999.9|2007|2001|2007.5|2001.5|2005.9|1999.9|17
1757948100000|2025-09-15 14:55:00|2006.8|2000.8|2010|2004|2010|2004|2006.8|2000.8|32
1757948400000|2025-09-15 15:00:00|2010.1|2004.1|2009.3|2003.3|2011|2005|2008.9|2002.9|23
1757948700000|2025-09-15 15:05:00|2008.9|2002.9|2009|2003|2009.8|2003.8|2008.3|2002.3|25
1757949000000|2025-09-15 15:10:00|2008.9|2002.9|2008.6|2002.6|2008.9|2002.9|2008.3|2002.3|29
1757949300000|2025-09-15 15:15:00|2008.5|2002.5|2004.8|1998.8|2008.6|2002.6|2004.8|1998.8|30
1757949600000|2025-09-15 15:20:00|2005.3|1999.3|2004.9|1998.9|2006|2000|2004.5|1998.5|45
1757949900000|2025-09-15 15:25:00|2004.8|1998.8|2006.4|2000.4|2006.8|2000.8|2004.8|1998.8|27
1757950200000|2025-09-15 15:30:00|2006.3|2000.3|2008.5|2002.5|2009.3|2003.3|2005.9|1999.9|26
1757950500000|2025-09-15 15:35:00|2008.8|2002.8|2009|2003|2010.8|2004.8|2008.5|2002.5|31
1757950800000|2025-09-15 15:40:00|2008.8|2002.8|2006.8|2000.8|2008.8|2002.8|2006.8|2000.8|15
1757951100000|2025-09-15 15:45:00|2006.5|2000.5|2006.5|2000.5|2006.5|2000.5|2005.5|1999.5|23
1757951400000|2025-09-15 15:50:00|2007.1|2001.1|2006|2000|2007.1|2001.1|2004.9|1998.9|23
1757951700000|2025-09-15 15:55:00|2005.8|1999.8|2005.1|1999.1|2006.3|2000.3|2003.8|1997.8|94
1757952000000|2025-09-15 16:00:00|2004.8|1998.8|2005.4|1999.4|2005.5|1999.5|2004.6|1998.6|34
1757952300000|2025-09-15 16:05:00|2005.3|1999.3|2005.8|1999.8|2006|2000|2004.8|1998.8|9
1757952600000|2025-09-15 16:10:00|2005.3|1999.3|2005.8|1999.8|2005.8|1999.8|2005.3|1999.3|5
1757952900000|2025-09-15 16:15:00|2005.5|1999.5|2005.8|1999.8|2005.8|1999.8|2005.3|1999.3|5
1757953200000|2025-09-15 16:20:00|2004.9|1998.9|2004.8|1998.8|2005.6|1999.6|2004.4|1998.4|34
1757953500000|2025-09-15 16:25:00|2005|1999|2005.5|1999.5|2005.5|1999.5|2004.8|1998.8|34
1757953800000|2025-09-15 16:30:00|2005.4|1999.4|2005.5|1999.5|2005.6|1999.6|2004.9|1998.9|19
1757954100000|2025-09-15 16:35:00|2005.3|1999.3|2004.6|1998.6|2005.4|1999.4|2004.4|1998.4|52
1757954400000|2025-09-15 16:40:00|2004.9|1998.9|2005.1|1999.1|2005.1|1999.1|2004.6|1998.6|29
1757954700000|2025-09-15 16:45:00|2004.9|1998.9|2005.6|1999.6|2006|2000|2004.6|1998.6|104
1757955000000|2025-09-15 16:50:00|2005.3|1999.3|2004.9|1998.9|2005.3|1999.3|2004.5|1998.5|92
1757955300000|2025-09-15 16:55:00|2004.6|1998.6|2004.4|1998.4|2005.6|1999.6|2004.3|1998.3|62
1757955600000|2025-09-15 17:00:00|2004.6|1998.6|2004.5|1998.5|2004.6|1998.6|2004.3|1998.3|7
1757955900000|2025-09-15 17:05:00|2004.6|1998.6|2004.9|1998.9|2005.3|1999.3|2004.6|1998.6|13
1757956500000|2025-09-15 17:15:00|2005|1999|2004.9|1998.9|2005|1999|2004.9|1998.9|2
1757956800000|2025-09-15 17:20:00|2005.8|1999.8|2005.1|1999.1|2005.8|1999.8|2004.9|1998.9|6
1757957100000|2025-09-15 17:25:00|2004.4|1998.4|2004.6|1998.6|2004.9|1998.9|2004.4|1998.4|14
1757957400000|2025-09-15 17:30:00|2004.8|1998.8|2004.6|1998.6|2004.8|1998.8|2004.6|1998.6|14
1757958000000|2025-09-15 17:40:00|2004.8|1998.8|2004.6|1998.6|2004.8|1998.8|2004.6|1998.6|2
1757958300000|2025-09-15 17:45:00|2004.4|1998.4|2004.6|1998.6|2004.6|1998.6|2004.4|1998.4|2
1757958600000|2025-09-15 17:50:00|2005.3|1999.3|2006|2000|2006.1|2000.1|2005.3|1999.3|11
1757958900000|2025-09-15 17:55:00|2012.3|1993.5|2013|1994.3|2013|1994.3|2012.3|1993.5|2
1757980800000|2025-09-16 00:00:00|2007.4|2001.4|2007.4|2001.4|2007.4|2001.4|2007.4|2001.4|1
1757981100000|2025-09-16 00:05:00|2007.3|2001.3|2007.1|2001.1|2007.3|2001.3|2007.1|2001.1|2
1757981400000|2025-09-16 00:10:00|2007|2001|2006.4|2000.4|2007|2001|2006.4|2000.4|4
1757981700000|2025-09-16 00:15:00|2006.3|2000.3|2006.1|2000.1|2006.3|2000.3|2006.1|2000.1|2
1757982300000|2025-09-16 00:25:00|2006|2000|2005.6|1999.6|2006|2000|2005.6|1999.6|3
1757982600000|2025-09-16 00:30:00|2005.5|1999.5|2005.8|1999.8|2005.8|1999.8|2005|1999|7
1757982900000|2025-09-16 00:35:00|2005.6|1999.6|2004.9|1998.9|2005.9|1999.9|2004.8|1998.8|14
1757983200000|2025-09-16 00:40:00|2005|1999|2005|1999|2005|1999|2005|1999|1
1757983800000|2025-09-16 00:50:00|2004.9|1998.9|2004.9|1998.9|2004.9|1998.9|2004.9|1998.9|1
1757984100000|2025-09-16 00:55:00|2004.8|1998.8|2004|1998|2004.8|1998.8|2004|1998|6
1757984400000|2025-09-16 01:00:00|2003.8|1997.8|2000.1|1994.1|2003.8|1997.8|1999.9|1993.9|67
1757984700000|2025-09-16 01:05:00|2000.3|1994.3|2001|1995|2002.1|1996.1|1999.9|1993.9|38
1757985000000|2025-09-16 01:10:00|2000.9|1994.9|2002.4|1996.4|2002.6|1996.6|2000.6|1994.6|28
1757985300000|2025-09-16 01:15:00|2002.3|1996.3|2000.6|1994.6|2002.4|1996.4|1999.8|1993.8|39
1757985600000|2025-09-16 01:20:00|2000.5|1994.5|2001.9|1995.9|2001.9|1995.9|2000.5|1994.5|15
1757985900000|2025-09-16 01:25:00|2001.8|1995.8|2001.8|1995.8|2001.8|1995.8|2001.1|1995.1|9
1757986200000|2025-09-16 01:30:00|2001.9|1995.9|2003.5|1997.5|2003.5|1997.5|2001.9|1995.9|15
1757986500000|2025-09-16 01:35:00|2003.4|1997.4|2003.6|1997.6|2004.3|1998.3|2003.4|1997.4|32
1757986800000|2025-09-16 01:40:00|2003.5|1997.5|2003.6|1997.6|2003.8|1997.8|2002.6|1996.6|27
1757987100000|2025-09-16 01:45:00|2003.8|1997.8|2004.5|1998.5|2004.5|1998.5|2003.8|1997.8|16
1757987400000|2025-09-16 01:50:00|2004.6|1998.6|2004|1998|2004.8|1998.8|2003.6|1997.6|20
1757987700000|2025-09-16 01:55:00|2003.8|1997.8|2004|1998|2005|1999|2003.5|1997.5|12
1757988000000|2025-09-16 02:00:00|2004.1|1998.1|2003.8|1997.8|2004.6|1998.6|2003.1|1997.1|26
1757988300000|2025-09-16 02:05:00|2003.9|1997.9|2004.4|1998.4|2005.5|1999.5|2003.9|1997.9|22
1757988600000|2025-09-16 02:10:00|2004.5|1998.5|2003.6|1997.6|2005|1999|2003.5|1997.5|12
1757988900000|2025-09-16 02:15:00|2003.8|1997.8|2004|1998|2004.1|1998.1|2003.8|1997.8|3
1757989200000|2025-09-16 02:20:00|2003.8|1997.8|2003.1|1997.1|2004.6|1998.6|2003|1997|16
1757989500000|2025-09-16 02:25:00|2003|1997|2002.6|1996.6|2003|1997|2002.6|1996.6|9
1757989800000|2025-09-16 02:30:00|2002.8|1996.8|2001.1|1995.1|2004.1|1998.1|2001.1|1995.1|38
1757990100000|2025-09-16 02:35:00|2000.9|1994.9|2000.4|1994.4|2000.9|1994.9|2000|1994|23
1757990400000|2025-09-16 02:40:00|2000.1|1994.1|2000.8|1994.8|2000.9|1994.9|2000|1994|19
1757990700000|2025-09-16 02:45:00|2000.9|1994.9|2001.4|1995.4|2001.4|1995.4|2000.4|1994.4|29
1757991000000|2025-09-16 02:50:00|2001.6|1995.6|2001.4|1995.4|2002|1996|2001.4|1995.4|11
1757991300000|2025-09-16 02:55:00|2001.3|1995.3|2000.1|1994.1|2001.3|1995.3|1999.9|1993.9|15
1757991600000|2025-09-16 03:00:00|2000.4|1994.4|2000|1994|2000.5|1994.5|1999.6|1993.6|18
1757991900000|2025-09-16 03:05:00|1999.9|1993.9|1999.6|1993.6|1999.9|1993.9|1999.4|1993.4|22
1757992200000|2025-09-16 03:10:00|1999.8|1993.8|1999.4|1993.4|2000.1|1994.1|1999.4|1993.4|25
1757992500000|2025-09-16 03:15:00|1999.5|1993.5|1998.8|1992.8|1999.5|1993.5|1998.4|1992.4|16
1757992800000|2025-09-16 03:20:00|1998.6|1992.6|1998.5|1992.5|1998.9|1992.9|1997.8|1991.8|18
1757993100000|2025-09-16 03:25:00|1998.6|1992.6|1999.3|1993.3|1999.5|1993.5|1998.6|1992.6|15
1757993400000|2025-09-16 03:30:00|1999.5|1993.5|1999.6|1993.6|1999.9|1993.9|1999.5|1993.5|5
1757993700000|2025-09-16 03:35:00|1999.8|1993.8|2000|1994|2000|1994|1999.8|1993.8|2
1757994000000|2025-09-16 03:40:00|1998.9|1992.9|1998.9|1992.9|1998.9|1992.9|1998.6|1992.6|3
1757994300000|2025-09-16 03:45:00|1999|1993|1998.8|1992.8|1999.1|1993.1|1998.8|1992.8|5
1757994600000|2025-09-16 03:50:00|1998.6|1992.6|1999|1993|1999|1993|1998.6|1992.6|13
1757994900000|2025-09-16 03:55:00|1999.1|1993.1|1999.1|1993.1|1999.1|1993.1|1999.1|1993.1|1
1757995200000|2025-09-16 04:00:00|1998.9|1992.9|1999.1|1993.1|1999.1|1993.1|1998.9|1992.9|5
1757995800000|2025-09-16 04:10:00|1999.3|1993.3|1999.3|1993.3|1999.6|1993.6|1999.1|1993.1|5
1757996100000|2025-09-16 04:15:00|1999.5|1993.5|1999.5|1993.5|1999.5|1993.5|1999.5|1993.5|1
1757996400000|2025-09-16 04:20:00|1999.6|1993.6|1999.5|1993.5|1999.6|1993.6|1999.3|1993.3|5
1757996700000|2025-09-16 04:25:00|1999.3|1993.3|1998.9|1992.9|1999.6|1993.6|1998.9|1992.9|14
1757997000000|2025-09-16 04:30:00|1998.6|1992.6|1998.4|1992.4|1998.8|1992.8|1998.4|1992.4|5
1757997300000|2025-09-16 04:35:00|1998.6|1992.6|1998.5|1992.5|1998.8|1992.8|1998.5|1992.5|4
1757997600000|2025-09-16 04:40:00|1998.6|1992.6|1998.9|1992.9|1998.9|1992.9|1998.6|1992.6|3
1757997900000|2025-09-16 04:45:00|1999|1993|1998.9|1992.9|1999|1993|1998.9|1992.9|2
1757998800000|2025-09-16 05:00:00|1998.8|1992.8|1996.5|1990.5|1998.8|1992.8|1994.9|1988.9|21
1757999100000|2025-09-16 05:05:00|1996.4|1990.4|1996.5|1990.5|1996.5|1990.5|1996.4|1990.4|2
1757999400000|2025-09-16 05:10:00|1996.4|1990.4|1996.4|1990.4|1996.4|1990.4|1996.4|1990.4|1
1757999700000|2025-09-16 05:15:00|1996.8|1990.8|1996.9|1990.9|1997.8|1991.8|1996.8|1990.8|6
1758000000000|2025-09-16 05:20:00|1996.6|1990.6|1997.1|1991.1|1997.4|1991.4|1996.6|1990.6|8
1758000300000|2025-09-16 05:25:00|1997.4|1991.4|1997.5|1991.5|1997.5|1991.5|1997.4|1991.4|2
1758000600000|2025-09-16 05:30:00|1997.8|1991.8|1995.9|1989.9|1998.5|1992.5|1995.1|1989.1|40
1758000900000|2025-09-16 05:35:00|1996.1|1990.1|1996|1990|1996.8|1990.8|1996|1990|11
1758001200000|2025-09-16 05:40:00|1996.1|1990.1|1996.1|1990.1|1996.1|1990.1|1995.6|1989.6|12
1758001500000|2025-09-16 05:45:00|1995.9|1989.9|1994.5|1988.5|1995.9|1989.9|1994.4|1988.4|21
1758001800000|2025-09-16 05:50:00|1994.4|1988.4|1996.9|1990.9|1996.9|1990.9|1994.1|1988.1|22
1758002100000|2025-09-16 05:55:00|1996.5|1990.5|1997.4|1991.4|1997.6|1991.6|1996.5|1990.5|27
1758002400000|2025-09-16 06:00:00|1997.6|1991.6|1996.5|1990.5|1997.6|1991.6|1996.5|1990.5|9
1758002700000|2025-09-16 06:05:00|1996.6|1990.6|1996|1990|1996.6|1990.6|1995.8|1989.8|27
1758003000000|2025-09-16 06:10:00|1996.1|1990.1|1996.3|1990.3|1996.8|1990.8|1995.6|1989.6|36
1758003300000|2025-09-16 06:15:00|1996.4|1990.4|1997.1|1991.1|1997.3|1991.3|1996.3|1990.3|17
1758003600000|2025-09-16 06:20:00|1997|1991|1997.1|1991.1|1997.3|1991.3|1996.6|1990.6|13
1758003900000|2025-09-16 06:25:00|1997|1991|1997|1991|1997.1|1991.1|1996.6|1990.6|12
1758004200000|2025-09-16 06:30:00|1996.9|1990.9|1996.6|1990.6|1997.1|1991.1|1996.4|1990.4|18
1758004500000|2025-09-16 06:35:00|1996.8|1990.8|1997|1991|1997.1|1991.1|1996.3|1990.3|33
1758004800000|2025-09-16 06:40:00|1997.1|1991.1|1997.5|1991.5|1998.4|1992.4|1997.1|1991.1|20
1758005100000|2025-09-16 06:45:00|1997.6|1991.6|1998.1|1992.1|1999.3|1993.3|1997.6|1991.6|44
1758005400000|2025-09-16 06:50:00|1998.3|1992.3|1998.1|1992.1|1998.5|1992.5|1997.1|1991.1|52
1758005700000|2025-09-16 06:55:00|1998.3|1992.3|1998.4|1992.4|1998.9|1992.9|1997.9|1991.9|69
1758006000000|2025-09-16 07:00:00|1998.5|1992.5|1999|1993|2000|1994|1997.5|1991.5|51
1758006300000|2025-09-16 07:05:00|1998.8|1992.8|1999.8|1993.8|2000|1994|1998.4|1992.4|19
1758006600000|2025-09-16 07:10:00|2000|1994|2002.8|1996.8|2002.8|1996.8|1999.8|1993.8|33
1758006900000|2025-09-16 07:15:00|2002.9|1996.9|2002.8|1996.8|2003.6|1997.6|2002.5|1996.5|14
1758007200000|2025-09-16 07:20:00|2003|1997|2002.5|1996.5|2003.4|1997.4|2001.5|1995.5|25
1758007500000|2025-09-16 07:25:00|2002.6|1996.6|2003.5|1997.5|2003.5|1997.5|2002.1|1996.1|11
1758007800000|2025-09-16 07:30:00|2003.6|1997.6|2003|1997|2004|1998|2002.5|1996.5|18
1758008100000|2025-09-16 07:35:00|2003.1|1997.1|2002.8|1996.8|2003.3|1997.3|2002.8|1996.8|12
1758008400000|2025-09-16 07:40:00|2003|1997|2002.8|1996.8|2003.5|1997.5|2001.9|1995.9|26
1758008700000|2025-09-16 07:45:00|2002.3|1996.3|2002.5|1996.5|2002.5|1996.5|2002.3|1996.3|4
1758009000000|2025-09-16 07:50:00|2002.8|1996.8|2003.6|1997.6|2003.6|1997.6|2002.8|1996.8|8
1758009300000|2025-09-16 07:55:00|2003.5|1997.5|2003|1997|2003.5|1997.5|2002.8|1996.8|6
1758009600000|2025-09-16 08:00:00|2002.8|1996.8|2002.5|1996.5|2003.8|1997.8|1999.8|1993.8|47
1758009900000|2025-09-16 08:05:00|2002.3|1996.3|2002|1996|2002.3|1996.3|2001.4|1995.4|16
1758010200000|2025-09-16 08:10:00|2001.8|1995.8|2002|1996|2002.3|1996.3|2001|1995|19
1758010500000|2025-09-16 08:15:00|2001.8|1995.8|2002|1996|2003|1997|2001.8|1995.8|18
1758010800000|2025-09-16 08:20:00|2001.8|1995.8|2003|1997|2003|1997|2001.5|1995.5|12
1758011100000|2025-09-16 08:25:00|2002.8|1996.8|2002.9|1996.9|2003|1997|2001.9|1995.9|13
1758011400000|2025-09-16 08:30:00|2002.8|1996.8|2002.3|1996.3|2003.1|1997.1|2002|1996|15
1758011700000|2025-09-16 08:35:00|2002.5|1996.5|2002.5|1996.5|2002.8|1996.8|2002.5|1996.5|3
1758012000000|2025-09-16 08:40:00|2002.8|1996.8|2003.3|1997.3|2003.3|1997.3|2002.8|1996.8|3
1758012300000|2025-09-16 08:45:00|2003|1997|2003.8|1997.8|2003.8|1997.8|2002.3|1996.3|12
1758012600000|2025-09-16 08:50:00|2003.9|1997.9|2004.3|1998.3|2004.3|1998.3|2003.8|1997.8|4
1758012900000|2025-09-16 08:55:00|2004|1998|2002.9|1996.9|2004|1998|2002.9|1996.9|11
1758013200000|2025-09-16 09:00:00|2003.3|1997.3|2004.4|1998.4|2004.5|1998.5|2003.3|1997.3|13
1758013500000|2025-09-16 09:05:00|2004.3|1998.3|2005.4|1999.4|2005.4|1999.4|2004|1998|9
1758013800000|2025-09-16 09:10:00|2005.3|1999.3|2006.3|2000.3|2006.5|2000.5|2005.3|1999.3|17
1758014100000|2025-09-16 09:15:00|2006.5|2000.5|2006.8|2000.8|2006.8|2000.8|2006|2000|13
1758014400000|2025-09-16 09:20:00|2007|2001|2007.1|2001.1|2007.8|2001.8|2007|2001|11
1758014700000|2025-09-16 09:25:00|2006.8|2000.8|2006.3|2000.3|2006.8|2000.8|2005.8|1999.8|13
1758015000000|2025-09-16 09:30:00|2006|2000|2005.8|1999.8|2006.3|2000.3|2005.5|1999.5|10
1758015300000|2025-09-16 09:35:00|2005.6|1999.6|2005|1999|2006|2000|2004.8|1998.8|20
1758015600000|2025-09-16 09:40:00|2004.8|1998.8|2006.5|2000.5|2006.5|2000.5|2004.8|1998.8|12
1758015900000|2025-09-16 09:45:00|2006.4|2000.4|2006.3|2000.3|2006.5|2000.5|2005.8|1999.8|6
1758016200000|2025-09-16 09:50:00|2006|2000|2006|2000|2006|2000|2006|2000|1
1758016500000|2025-09-16 09:55:00|2005.9|1999.9|2006|2000|2006.1|2000.1|2005.9|1999.9|4
1758016800000|2025-09-16 10:00:00|2005.8|1999.8|2005.9|1999.9|2005.9|1999.9|2005|1999|18
1758017100000|2025-09-16 10:05:00|2005.8|1999.8|2007.3|2001.3|2007.3|2001.3|2005.8|1999.8|11
1758017400000|2025-09-16 10:10:00|2007|2001|2006|2000|2007.3|2001.3|2005.1|1999.1|15
1758017700000|2025-09-16 10:15:00|2005.8|1999.8|2006.4|2000.4|2006.4|2000.4|2004.9|1998.9|10
1758018000000|2025-09-16 10:20:00|2006.5|2000.5|2007.5|2001.5|2007.6|2001.6|2006.5|2000.5|8
1758018300000|2025-09-16 10:25:00|2007.3|2001.3|2007.3|2001.3|2007.3|2001.3|2007.3|2001.3|1
1758018600000|2025-09-16 10:30:00|2007.1|2001.1|2006.4|2000.4|2007.1|2001.1|2006|2000|7
1758018900000|2025-09-16 10:35:00|2006.5|2000.5|2006.6|2000.6|2006.8|2000.8|2006.5|2000.5|4
1758019200000|2025-09-16 10:40:00|2006.8|2000.8|2007.5|2001.5|2007.5|2001.5|2006.8|2000.8|4
1758019500000|2025-09-16 10:45:00|2007.3|2001.3|2007|2001|2007.3|2001.3|2007|2001|2
1758019800000|2025-09-16 10:50:00|2007.3|2001.3|2006.9|2000.9|2007.3|2001.3|2006.9|2000.9|3
1758020100000|2025-09-16 10:55:00|2007|2001|2006.8|2000.8|2007|2001|2006.8|2000.8|4
1758020400000|2025-09-16 11:00:00|2006.5|2000.5|2006|2000|2006.5|2000.5|2006|2000|6
1758020700000|2025-09-16 11:05:00|2006.1|2000.1|2006.4|2000.4|2006.5|2000.5|2006|2000|5
1758021000000|2025-09-16 11:10:00|2006.3|2000.3|2006.5|2000.5|2007|2001|2006.3|2000.3|14
1758021300000|2025-09-16 11:15:00|2006.3|2000.3|2005.8|1999.8|2006.3|2000.3|2005.5|1999.5|13
1758021600000|2025-09-16 11:20:00|2006|2000|2006.5|2000.5|2006.5|2000.5|2006|2000|16
1758021900000|2025-09-16 11:25:00|2006.3|2000.3|2004.9|1998.9|2006.5|2000.5|2004.3|1998.3|15
1758022200000|2025-09-16 11:30:00|2004.8|1998.8|2004.5|1998.5|2006.6|2000.6|2004.3|1998.3|25
1758022500000|2025-09-16 11:35:00|2004.8|1998.8|2005.3|1999.3|2005.3|1999.3|2004.5|1998.5|10
1758022800000|2025-09-16 11:40:00|2004.8|1998.8|2003.8|1997.8|2005.1|1999.1|2003.5|1997.5|10
1758023100000|2025-09-16 11:45:00|2003.3|1997.3|2004.3|1998.3|2004.5|1998.5|2003.3|1997.3|38
1758023400000|2025-09-16 11:50:00|2004.5|1998.5|2004.9|1998.9|2005|1999|2004|1998|21
1758023700000|2025-09-16 11:55:00|2005|1999|2005.9|1999.9|2006|2000|2005|1999|6
1758024000000|2025-09-16 12:00:00|2005.8|1999.8|2006|2000|2006.8|2000.8|2005.5|1999.5|13
1758024300000|2025-09-16 12:05:00|2006.3|2000.3|2006.1|2000.1|2006.3|2000.3|2006.1|2000.1|4
1758024600000|2025-09-16 12:10:00|2006.3|2000.3|2006|2000|2006.3|2000.3|2005.8|1999.8|15
1758024900000|2025-09-16 12:15:00|2005.8|1999.8|2006.5|2000.5|2006.5|2000.5|2005.8|1999.8|7
1758025200000|2025-09-16 12:20:00|2006.3|2000.3|2006.1|2000.1|2007|2001|2005.8|1999.8|17
1758025500000|2025-09-16 12:25:00|2006.3|2000.3|2006.8|2000.8|2007|2001|2006|2000|18
1758025800000|2025-09-16 12:30:00|2006.6|2000.6|2006.3|2000.3|2006.6|2000.6|2004.9|1998.9|27
1758026100000|2025-09-16 12:35:00|2006.1|2000.1|2006.3|2000.3|2006.3|2000.3|2005.8|1999.8|4
1758026400000|2025-09-16 12:40:00|2006|2000|2005.8|1999.8|2006|2000|2005.8|1999.8|5
1758026700000|2025-09-16 12:45:00|2006|2000|2007.3|2001.3|2007.3|2001.3|2006|2000|15
1758027000000|2025-09-16 12:50:00|2007.1|2001.1|2007.3|2001.3|2007.3|2001.3|2007.1|2001.1|2
1758027300000|2025-09-16 12:55:00|2007|2001|2005.8|1999.8|2007.1|2001.1|2005.5|1999.5|25
1758027600000|2025-09-16 13:00:00|2005.5|1999.5|2007.3|2001.3|2007.3|2001.3|2005|1999|81
1758027900000|2025-09-16 13:05:00|2007|2001|2008|2002|2009|2003|2006.5|2000.5|31
1758028200000|2025-09-16 13:10:00|2007.9|2001.9|2008.5|2002.5|2008.5|2002.5|2006.9|2000.9|42
1758028500000|2025-09-16 13:15:00|2008.8|2002.8|2009.4|2003.4|2009.8|2003.8|2008.5|2002.5|56
1758028800000|2025-09-16 13:20:00|2009.3|2003.3|2008.8|2002.8|2009.5|2003.5|2008.6|2002.6|16
1758029100000|2025-09-16 13:25:00|2008.4|2002.4|2008.3|2002.3|2008.4|2002.4|2007.8|2001.8|14
1758029400000|2025-09-16 13:30:00|2008.5|2002.5|2008.6|2002.6|2008.6|2002.6|2007.5|2001.5|16
1758029700000|2025-09-16 13:35:00|2008.8|2002.8|2010.3|2004.3|2010.5|2004.5|2008.3|2002.3|43
1758030000000|2025-09-16 13:40:00|2010.5|2004.5|2008.5|2002.5|2010.8|2004.8|2008.5|2002.5|22
1758030300000|2025-09-16 13:45:00|2008.3|2002.3|2008|2002|2008.5|2002.5|2007.8|2001.8|19
1758030600000|2025-09-16 13:50:00|2008.1|2002.1|2008|2002|2008.5|2002.5|2007.8|2001.8|13
1758030900000|2025-09-16 13:55:00|2007.8|2001.8|2007|2001|2007.8|2001.8|2006.9|2000.9|12
1758031200000|2025-09-16 14:00:00|2007.3|2001.3|2007|2001|2008|2002|2006.8|2000.8|38
1758031500000|2025-09-16 14:05:00|2007.3|2001.3|2009.1|2003.1|2009.1|2003.1|2006.8|2000.8|33
1758031800000|2025-09-16 14:10:00|2009.3|2003.3|2009.8|2003.8|2010.1|2004.1|2009.3|2003.3|19
1758032100000|2025-09-16 14:15:00|2009.5|2003.5|2009.8|2003.8|2010.8|2004.8|2009.5|2003.5|34
1758032400000|2025-09-16 14:20:00|2009.4|2003.4|2010|2004|2010|2004|2008.8|2002.8|25
1758032700000|2025-09-16 14:25:00|2009.8|2003.8|2008.8|2002.8|2009.8|2003.8|2008.5|2002.5|22
1758033000000|2025-09-16 14:30:00|2008.5|2002.5|2009.3|2003.3|2009.5|2003.5|2008.3|2002.3|36
1758033300000|2025-09-16 14:35:00|2008.9|2002.9|2010|2004|2010.1|2004.1|2008.9|2002.9|32
1758033600000|2025-09-16 14:40:00|2009.8|2003.8|2009.8|2003.8|2010.9|2004.9|2009|2003|28
1758033900000|2025-09-16 14:45:00|2009.9|2003.9|2011.3|2005.3|2011.5|2005.5|2009.9|2003.9|25
1758034200000|2025-09-16 14:50:00|2011|2005|2009.5|2003.5|2011|2005|2009.5|2003.5|34
1758034500000|2025-09-16 14:55:00|2009.4|2003.4|2010.6|2004.6|2011.1|2005.1|2009.4|2003.4|19
1758034800000|2025-09-16 15:00:00|2010.8|2004.8|2010.5|2004.5|2011.5|2005.5|2010.4|2004.4|19
1758035100000|2025-09-16 15:05:00|2010.6|2004.6|2010.9|2004.9|2011.1|2005.1|2010.3|2004.3|15
1758035400000|2025-09-16 15:10:00|2010.8|2004.8|2010.5|2004.5|2012.3|2006.3|2010.3|2004.3|29
1758035700000|2025-09-16 15:15:00|2010.3|2004.3|2010.8|2004.8|2011.5|2005.5|2009.9|2003.9|30
1758036000000|2025-09-16 15:20:00|2010.5|2004.5|2013.3|2007.3|2013.4|2007.4|2010.4|2004.4|27
1758036300000|2025-09-16 15:25:00|2013.5|2007.5|2013.4|2007.4|2013.5|2007.5|2011|2005|37
1758036600000|2025-09-16 15:30:00|2013.3|2007.3|2012.8|2006.8|2014.3|2008.3|2012.4|2006.4|34
1758036900000|2025-09-16 15:35:00|2012.5|2006.5|2011|2005|2012.5|2006.5|2010.3|2004.3|33
1758037200000|2025-09-16 15:40:00|2010.8|2004.8|2011.1|2005.1|2011.1|2005.1|2010|2004|24
1758037500000|2025-09-16 15:45:00|2011.3|2005.3|2011.5|2005.5|2011.9|2005.9|2011.3|2005.3|19
1758037800000|2025-09-16 15:50:00|2011.4|2005.4|2011.9|2005.9|2012.3|2006.3|2010|2004|37
1758038100000|2025-09-16 15:55:00|2011.8|2005.8|2012.6|2006.6|2014.4|2008.4|2011.5|2005.5|89
1758038400000|2025-09-16 16:00:00|2012.8|2006.8|2012.9|2006.9|2013.5|2007.5|2012.4|2006.4|7
1758038700000|2025-09-16 16:05:00|2012.4|2006.4|2012.1|2006.1|2012.4|2006.4|2012|2006|13
1758039000000|2025-09-16 16:10:00|2012.3|2006.3|2012.8|2006.8|2012.8|2006.8|2012.1|2006.1|5
1758039600000|2025-09-16 16:20:00|2012.3|2006.3|2011.6|2005.6|2012.4|2006.4|2011.5|2005.5|32
1758039900000|2025-09-16 16:25:00|2011.5|2005.5|2010.5|2004.5|2011.8|2005.8|2009.9|2003.9|29
1758040200000|2025-09-16 16:30:00|2010.3|2004.3|2011|2005|2011|2005|2010|2004|46
1758040500000|2025-09-16 16:35:00|2010.8|2004.8|2010.5|2004.5|2011|2005|2010.5|2004.5|8
1758040800000|2025-09-16 16:40:00|2010.4|2004.4|2010|2004|2010.4|2004.4|2010|2004|3
1758041100000|2025-09-16 16:45:00|2009.8|2003.8|2010.1|2004.1|2010.1|2004.1|2009.5|2003.5|4
1758041400000|2025-09-16 16:50:00|2010.3|2004.3|2010.8|2004.8|2010.8|2004.8|2010.3|2004.3|7
1758041700000|2025-09-16 16:55:00|2010.6|2004.6|2010.1|2004.1|2011.4|2005.4|2009.9|2003.9|20
1758042000000|2025-09-16 17:00:00|2010.4|2004.4|2009.9|2003.9|2010.6|2004.6|2009.9|2003.9|17
1758042600000|2025-09-16 17:10:00|2010.1|2004.1|2010.1|2004.1|2010.1|2004.1|2010.1|2004.1|1
1758042900000|2025-09-16 17:15:00|2010.3|2004.3|2009.6|2003.6|2010.4|2004.4|2009.6|2003.6|7
1758043200000|2025-09-16 17:20:00|2009.5|2003.5|2009.8|2003.8|2009.8|2003.8|2009.5|2003.5|4
1758043500000|2025-09-16 17:25:00|2009.6|2003.6|2009.8|2003.8|2009.8|2003.8|2009.6|2003.6|2
1758043800000|2025-09-16 17:30:00|2010.1|2004.1|2010.6|2004.6|2010.6|2004.6|2010.1|2004.1|5
1758044100000|2025-09-16 17:35:00|2010.4|2004.4|2008.9|2002.9|2010.6|2004.6|2008.9|2002.9|10
1758044400000|2025-09-16 17:40:00|2008.8|2002.8|2008.5|2002.5|2008.8|2002.8|2008.5|2002.5|2
1758044700000|2025-09-16 17:45:00|2008.6|2002.6|2009|2003|2009.1|2003.1|2008.5|2002.5|6
1758045000000|2025-09-16 17:50:00|2008.8|2002.8|2009.1|2003.1|2009.6|2003.6|2008.5|2002.5|5
1758045300000|2025-09-16 17:55:00|2015.5|1996.8|2015.3|1996.5|2015.5|1996.8|2015.3|1996.5|2
1758067200000|2025-09-17 00:00:00|2008.1|2002.1|2007.4|2001.4|2008.1|2002.1|2007.1|2001.1|4
1758067500000|2025-09-17 00:05:00|2007.6|2001.6|2008.3|2002.3|2008.3|2002.3|2007.6|2001.6|9
1758067800000|2025-09-17 00:10:00|2008.1|2002.1|2008.1|2002.1|2008.1|2002.1|2008.1|2002.1|1
1758068100000|2025-09-17 00:15:00|2008|2002|2008.1|2002.1|2008.1|2002.1|2008|2002|2
1758068400000|2025-09-17 00:20:00|2008|2002|2008|2002|2008|2002|2008|2002|1
1758068700000|2025-09-17 00:25:00|2008.1|2002.1|2008.1|2002.1|2008.1|2002.1|2008.1|2002.1|1
1758069300000|2025-09-17 00:35:00|2008|2002|2008|2002|2008|2002|2008|2002|1
1758069600000|2025-09-17 00:40:00|2007.8|2001.8|2007.5|2001.5|2007.8|2001.8|2007.5|2001.5|3
1758070200000|2025-09-17 00:50:00|2007.6|2001.6|2008.1|2002.1|2008.1|2002.1|2007.6|2001.6|2
1758070500000|2025-09-17 00:55:00|2008.3|2002.3|2008|2002|2008.5|2002.5|2008|2002|6
1758070800000|2025-09-17 01:00:00|2007.8|2001.8|2009.9|2003.9|2010.1|2004.1|2007.8|2001.8|31
1758071100000|2025-09-17 01:05:00|2009.8|2003.8|2010.1|2004.1|2010.1|2004.1|2009.1|2003.1|26
1758071400000|2025-09-17 01:10:00|2010|2004|2009.4|2003.4|2010|2004|2009|2003|9
1758071700000|2025-09-17 01:15:00|2009.3|2003.3|2008.5|2002.5|2009.3|2003.3|2008.4|2002.4|7
1758072000000|2025-09-17 01:20:00|2008.3|2002.3|2008.1|2002.1|2008.4|2002.4|2008.1|2002.1|6
1758072300000|2025-09-17 01:25:00|2008|2002|2008.1|2002.1|2008.3|2002.3|2007.4|2001.4|14
1758072600000|2025-09-17 01:30:00|2008|2002|2007.5|2001.5|2008.4|2002.4|2007.5|2001.5|28
1758072900000|2025-09-17 01:35:00|2007.3|2001.3|2006.9|2000.9|2007.3|2001.3|2004.9|1998.9|24
1758073200000|2025-09-17 01:40:00|2007|2001|2005.8|1999.8|2007|2001|2005.3|1999.3|21
1758073500000|2025-09-17 01:45:00|2005.6|1999.6|2006|2000|2006|2000|2005.6|1999.6|16
1758073800000|2025-09-17 01:50:00|2006.1|2000.1|2007.4|2001.4|2007.8|2001.8|2006.1|2000.1|22
1758074100000|2025-09-17 01:55:00|2007.5|2001.5|2007|2001|2007.9|2001.9|2007|2001|10
1758074400000|2025-09-17 02:00:00|2006.8|2000.8|2006.1|2000.1|2007.1|2001.1|2006|2000|31
1758074700000|2025-09-17 02:05:00|2006|2000|2006.3|2000.3|2006.8|2000.8|2006|2000|29
1758075000000|2025-09-17 02:10:00|2006.1|2000.1|2005|1999|2006.1|2000.1|2004.4|1998.4|24
1758075300000|2025-09-17 02:15:00|2004.8|1998.8|2004.5|1998.5|2004.8|1998.8|2004.5|1998.5|5
1758075600000|2025-09-17 02:20:00|2004.4|1998.4|2004.5|1998.5|2004.5|1998.5|2004.4|1998.4|2
1758075900000|2025-09-17 02:25:00|2004.4|1998.4|2003.9|1997.9|2004.4|1998.4|2003.9|1997.9|3
1758076200000|2025-09-17 02:30:00|2003.6|1997.6|2004.3|1998.3|2004.5|1998.5|2003.6|1997.6|17
1758076500000|2025-09-17 02:35:00|2004.1|1998.1|2005.4|1999.4|2005.4|1999.4|2003.8|1997.8|29
1758076800000|2025-09-17 02:40:00|2005.6|1999.6|2006.3|2000.3|2006.3|2000.3|2005.5|1999.5|13
1758077100000|2025-09-17 02:45:00|2006.5|2000.5|2007|2001|2007|2001|2006.4|2000.4|6
1758077400000|2025-09-17 02:50:00|2006.9|2000.9|2007.8|2001.8|2008.6|2002.6|2006.9|2000.9|52
1758077700000|2025-09-17 02:55:00|2007.9|2001.9|2008.5|2002.5|2008.6|2002.6|2007.9|2001.9|7
1758078000000|2025-09-17 03:00:00|2008.6|2002.6|2008.8|2002.8|2008.9|2002.9|2008.6|2002.6|4
1758078300000|2025-09-17 03:05:00|2008.9|2002.9|2007.9|2001.9|2008.9|2002.9|2007.9|2001.9|10
1758078600000|2025-09-17 03:10:00|2007.6|2001.6|2008.3|2002.3|2008.3|2002.3|2007.1|2001.1|15
1758078900000|2025-09-17 03:15:00|2008.4|2002.4|2008.4|2002.4|2008.5|2002.5|2008.3|2002.3|5
1758079200000|2025-09-17 03:20:00|2008.5|2002.5|2009.6|2003.6|2009.9|2003.9|2008.5|2002.5|14
1758079500000|2025-09-17 03:25:00|2009.4|2003.4|2009|2003|2009.4|2003.4|2008.9|2002.9|7
1758079800000|2025-09-17 03:30:00|2009.4|2003.4|2009.6|2003.6|2009.6|2003.6|2009|2003|8
1758081300000|2025-09-17 03:55:00|2009.4|2003.4|2009.1|2003.1|2009.4|2003.4|2009.1|2003.1|2
1758081900000|2025-09-17 04:05:00|2009.4|2003.4|2009.4|2003.4|2009.4|2003.4|2009.4|2003.4|1
1758082800000|2025-09-17 04:20:00|2009.6|2003.6|2009.9|2003.9|2009.9|2003.9|2009.6|2003.6|2
1758083400000|2025-09-17 04:30:00|2008.9|2002.9|2008.6|2002.6|2008.9|2002.9|2008.6|2002.6|2
1758084300000|2025-09-17 04:45:00|2008.9|2002.9|2008.9|2002.9|2009.4|2003.4|2008.9|2002.9|3
1758085200000|2025-09-17 05:00:00|2008.6|2002.6|2008.3|2002.3|2008.9|2002.9|2008.3|2002.3|6
1758086100000|2025-09-17 05:15:00|2008.8|2002.8|2007.4|2001.4|2008.8|2002.8|2007.3|2001.3|10
1758086400000|2025-09-17 05:20:00|2007.3|2001.3|2006.9|2000.9|2007.3|2001.3|2006.9|2000.9|3
1758086700000|2025-09-17 05:25:00|2006.8|2000.8|2006.8|2000.8|2007|2001|2006.5|2000.5|6
1758087000000|2025-09-17 05:30:00|2007|2001|2008.1|2002.1|2008.5|2002.5|2006.8|2000.8|32
1758087300000|2025-09-17 05:35:00|2008|2002|2008.1|2002.1|2008.5|2002.5|2008|2002|6
1758087600000|2025-09-17 05:40:00|2007.9|2001.9|2008|2002|2008.1|2002.1|2007.6|2001.6|15
1758087900000|2025-09-17 05:45:00|2008.1|2002.1|2007.9|2001.9|2008.3|2002.3|2007.9|2001.9|4
1758088200000|2025-09-17 05:50:00|2007.8|2001.8|2008.6|2002.6|2008.6|2002.6|2007.1|2001.1|32
1758088500000|2025-09-17 05:55:00|2008.8|2002.8|2009.6|2003.6|2010.1|2004.1|2008.4|2002.4|31
1758088800000|2025-09-17 06:00:00|2009.3|2003.3|2010.1|2004.1|2010.6|2004.6|2009.1|2003.1|37
1758089100000|2025-09-17 06:05:00|2010.4|2004.4|2010.1|2004.1|2010.8|2004.8|2010.1|2004.1|64
1758089400000|2025-09-17 06:10:00|2010.3|2004.3|2010|2004|2010.8|2004.8|2010|2004|12
1758089700000|2025-09-17 06:15:00|2009.8|2003.8|2009.4|2003.4|2010|2004|2009.3|2003.3|9
1758090000000|2025-09-17 06:20:00|2009.5|2003.5|2008.1|2002.1|2009.6|2003.6|2008.1|2002.1|23
1758090300000|2025-09-17 06:25:00|2007.9|2001.9|2006.5|2000.5|2007.9|2001.9|2005.4|1999.4|29
1758090600000|2025-09-17 06:30:00|2006.6|2000.6|2005|1999|2006.6|2000.6|2004.6|1998.6|26
1758090900000|2025-09-17 06:35:00|2005.1|1999.1|2006.5|2000.5|2006.6|2000.6|2005.1|1999.1|16
1758091200000|2025-09-17 06:40:00|2006.3|2000.3|2006|2000|2006.3|2000.3|2005|1999|11
1758091500000|2025-09-17 06:45:00|2006.1|2000.1|2006.9|2000.9|2007.1|2001.1|2005.9|1999.9|32
1758091800000|2025-09-17 06:50:00|2006.8|2000.8|2007.9|2001.9|2009|2003|2006.8|2000.8|20
1758092100000|2025-09-17 06:55:00|2008|2002|2008.3|2002.3|2009|2003|2008|2002|18
1758092400000|2025-09-17 07:00:00|2008|2002|2005|1999|2008.5|2002.5|2003.3|1997.3|80
1758092700000|2025-09-17 07:05:00|2004.8|1998.8|2004.5|1998.5|2005.5|1999.5|2001.3|1995.3|64
1758093000000|2025-09-17 07:10:00|2004.4|1998.4|2002.4|1996.4|2004.4|1998.4|2000.6|1994.6|46
1758093300000|2025-09-17 07:15:00|2002.3|1996.3|2003.3|1997.3|2003.8|1997.8|2001.5|1995.5|62
1758093600000|2025-09-17 07:20:00|2003.5|1997.5|2004|1998|2004|1998|2002.5|1996.5|28
1758093900000|2025-09-17 07:25:00|2004.3|1998.3|2004.3|1998.3|2004.8|1998.8|2003.5|1997.5|25
1758094200000|2025-09-17 07:30:00|2004|1998|2003.8|1997.8|2004.8|1998.8|2003.6|1997.6|21
1758094500000|2025-09-17 07:35:00|2004|1998|2003.6|1997.6|2004.5|1998.5|2003.6|1997.6|19
1758094800000|2025-09-17 07:40:00|2003.4|1997.4|2002.8|1996.8|2003.9|1997.9|2002.5|1996.5|18
1758095100000|2025-09-17 07:45:00|2003|1997|2002.8|1996.8|2003|1997|2002.5|1996.5|17
1758095400000|2025-09-17 07:50:00|2003.1|1997.1|2002.3|1996.3|2003.1|1997.1|2002|1996|21
1758095700000|2025-09-17 07:55:00|2002|1996|2002|1996|2002|1996|2001.4|1995.4|13
1758096000000|2025-09-17 08:00:00|2001.8|1995.8|2000.8|1994.8|2001.8|1995.8|1999.8|1993.8|39
1758096300000|2025-09-17 08:05:00|2000.5|1994.5|2000.8|1994.8|2001|1995|2000.4|1994.4|9
1758096600000|2025-09-17 08:10:00|2000.5|1994.5|2000.3|1994.3|2001|1995|2000.3|1994.3|8
1758096900000|2025-09-17 08:15:00|2000.5|1994.5|2000.8|1994.8|2001.1|1995.1|1999.6|1993.6|27
1758097200000|2025-09-17 08:20:00|2000.5|1994.5|2001.5|1995.5|2001.8|1995.8|2000.3|1994.3|18
1758097500000|2025-09-17 08:25:00|2001.8|1995.8|2004.4|1998.4|2004.4|1998.4|2001.3|1995.3|54
1758097800000|2025-09-17 08:30:00|2004.5|1998.5|2004.8|1998.8|2005.4|1999.4|2004|1998|21
1758098100000|2025-09-17 08:35:00|2004.5|1998.5|2003.8|1997.8|2004.5|1998.5|2003.4|1997.4|21
1758098400000|2025-09-17 08:40:00|2003.9|1997.9|2002.5|1996.5|2004.3|1998.3|2001.9|1995.9|54
1758098700000|2025-09-17 08:45:00|2002.3|1996.3|2002.8|1996.8|2003.3|1997.3|2002.3|1996.3|13
1758099000000|2025-09-17 08:50:00|2002.9|1996.9|2004|1998|2004|1998|2002.9|1996.9|12
1758099300000|2025-09-17 08:55:00|2003.8|1997.8|2003.8|1997.8|2004.1|1998.1|2003|1997|26
1758099600000|2025-09-17 09:00:00|2003.9|1997.9|2004.5|1998.5|2005|1999|2003.9|1997.9|18
1758099900000|2025-09-17 09:05:00|2004.6|1998.6|2003.8|1997.8|2004.6|1998.6|2003.5|1997.5|14
1758100200000|2025-09-17 09:10:00|2003.5|1997.5|2003.3|1997.3|2003.8|1997.8|2003|1997|18
1758100500000|2025-09-17 09:15:00|2003|1997|2003.3|1997.3|2004.1|1998.1|2003|1997|12
1758100800000|2025-09-17 09:20:00|2003|1997|2002.3|1996.3|2003|1997|2002.3|1996.3|8
1758101100000|2025-09-17 09:25:00|2002.5|1996.5|2002.5|1996.5|2002.8|1996.8|2001.8|1995.8|11
1758101400000|2025-09-17 09:30:00|2002.4|1996.4|2001.3|1995.3|2002.4|1996.4|2001.3|1995.3|7
1758101700000|2025-09-17 09:35:00|2001.4|1995.4|2001.5|1995.5|2001.5|1995.5|2001.4|1995.4|2
1758102000000|2025-09-17 09:40:00|2001.3|1995.3|2000.8|1994.8|2001.8|1995.8|2000.8|1994.8|11
1758102300000|2025-09-17 09:45:00|2001|1995|2001.8|1995.8|2001.8|1995.8|2000.3|1994.3|17
1758102600000|2025-09-17 09:50:00|2002.1|1996.1|2002.3|1996.3|2003|1997|2002.1|1996.1|14
1758102900000|2025-09-17 09:55:00|2002.4|1996.4|2002.3|1996.3|2002.5|1996.5|2002|1996|9
1758103200000|2025-09-17 10:00:00|2002.4|1996.4|2001.8|1995.8|2002.8|1996.8|2001.8|1995.8|29
1758103500000|2025-09-17 10:05:00|2001.3|1995.3|2001.3|1995.3|2001.3|1995.3|2001.3|1995.3|1
1758103800000|2025-09-17 10:10:00|2001|1995|1999.3|1993.3|2001.5|1995.5|1998.4|1992.4|34
1758104100000|2025-09-17 10:15:00|1999.5|1993.5|2000.3|1994.3|2000.9|1994.9|1999.5|1993.5|12
1758104400000|2025-09-17 10:20:00|2000.6|1994.6|2001.5|1995.5|2001.5|1995.5|2000|1994|12
1758104700000|2025-09-17 10:25:00|2001.3|1995.3|2001.5|1995.5|2001.5|1995.5|2001.3|1995.3|6
1758105000000|2025-09-17 10:30:00|2001.8|1995.8|2000.8|1994.8|2001.8|1995.8|2000.3|1994.3|18
1758105300000|2025-09-17 10:35:00|2000.5|1994.5|2001.5|1995.5|2002.1|1996.1|2000.5|1994.5|15
1758105600000|2025-09-17 10:40:00|2001.8|1995.8|2002|1996|2002.1|1996.1|2001.8|1995.8|4
1758105900000|2025-09-17 10:45:00|2001.9|1995.9|2001.3|1995.3|2002.3|1996.3|2001.3|1995.3|15
1758106200000|2025-09-17 10:50:00|2001|1995|1999.8|1993.8|2001|1995|1999.8|1993.8|20
1758106500000|2025-09-17 10:55:00|1999.5|1993.5|2000.8|1994.8|2000.8|1994.8|1999.5|1993.5|12
1758106800000|2025-09-17 11:00:00|2000.9|1994.9|2000.3|1994.3|2001|1995|2000.1|1994.1|9
1758107100000|2025-09-17 11:05:00|2000.5|1994.5|1999.3|1993.3|2000.5|1994.5|1999.3|1993.3|7
1758107400000|2025-09-17 11:10:00|1999.4|1993.4|1999.8|1993.8|1999.9|1993.9|1999.4|1993.4|7
1758107700000|2025-09-17 11:15:00|1999.9|1993.9|2000|1994|2000.3|1994.3|1999.4|1993.4|15
1758108000000|2025-09-17 11:20:00|1999.9|1993.9|2000.5|1994.5|2000.5|1994.5|1999.3|1993.3|13
1758108300000|2025-09-17 11:25:00|2000.4|1994.4|2000.4|1994.4|2000.5|1994.5|2000.3|1994.3|7
1758108600000|2025-09-17 11:30:00|2000.5|1994.5|2000.3|1994.3|2001|1995|2000.3|1994.3|7
1758108900000|2025-09-17 11:35:00|2000.5|1994.5|2000|1994|2000.5|1994.5|1999.8|1993.8|7
1758109200000|2025-09-17 11:40:00|1999.8|1993.8|1999.8|1993.8|2000.3|1994.3|1999.8|1993.8|5
1758109500000|2025-09-17 11:45:00|1999.9|1993.9|1999.8|1993.8|2001|1995|1999.8|1993.8|27
1758109800000|2025-09-17 11:50:00|2000|1994|1999.4|1993.4|2001.3|1995.3|1998.3|1992.3|66
1758110100000|2025-09-17 11:55:00|1999.3|1993.3|1998.9|1992.9|1999.3|1993.3|1998.5|1992.5|18
1758110400000|2025-09-17 12:00:00|1999.3|1993.3|1998.8|1992.8|2000.3|1994.3|1998.5|1992.5|21
1758110700000|2025-09-17 12:05:00|1998.5|1992.5|1998.8|1992.8|1999.1|1993.1|1998.5|1992.5|10
1758111000000|2025-09-17 12:10:00|1998.6|1992.6|1999|1993|1999|1993|1998.3|1992.3|7
1758111300000|2025-09-17 12:15:00|1999.3|1993.3|1999.8|1993.8|2000.4|1994.4|1999.3|1993.3|13
1758111600000|2025-09-17 12:20:00|1999.9|1993.9|2002.9|1996.9|2003|1997|1999.9|1993.9|49
1758111900000|2025-09-17 12:25:00|2003|1997|2003.3|1997.3|2004|1998|2002.8|1996.8|16
1758112200000|2025-09-17 12:30:00|2003.5|1997.5|2004.8|1998.8|2004.8|1998.8|2003.4|1997.4|28
1758112500000|2025-09-17 12:35:00|2004.9|1998.9|2004.3|1998.3|2004.9|1998.9|2004|1998|6
1758112800000|2025-09-17 12:40:00|2004.5|1998.5|2004.8|1998.8|2004.8|1998.8|2004.5|1998.5|2
1758113100000|2025-09-17 12:45:00|2004.9|1998.9|2006.5|2000.5|2006.5|2000.5|2004.9|1998.9|23
1758113400000|2025-09-17 12:50:00|2006.8|2000.8|2008.5|2002.5|2008.9|2002.9|2006.8|2000.8|26
1758113700000|2025-09-17 12:55:00|2008.4|2002.4|2007.8|2001.8|2008.5|2002.5|2007.1|2001.1|32
1758114000000|2025-09-17 13:00:00|2008|2002|2006.8|2000.8|2009.5|2003.5|2005.8|1999.8|70
1758114300000|2025-09-17 13:05:00|2006.5|2000.5|2005.5|1999.5|2006.6|2000.6|2005.3|1999.3|60
1758114600000|2025-09-17 13:10:00|2005.3|1999.3|2005.3|1999.3|2006.1|2000.1|2004.8|1998.8|63
1758114900000|2025-09-17 13:15:00|2005|1999|2004|1998|2005|1999|2003|1997|65
1758115200000|2025-09-17 13:20:00|2004.3|1998.3|2004.1|1998.1|2004.8|1998.8|2003.5|1997.5|26
1758115500000|2025-09-17 13:25:00|2004.3|1998.3|2003.5|1997.5|2004.8|1998.8|2003|1997|41
1758115800000|2025-09-17 13:30:00|2003.3|1997.3|2005.1|1999.1|2005.1|1999.1|2002|1996|72
1758116100000|2025-09-17 13:35:00|2005|1999|2006|2000|2006.3|2000.3|2004.5|1998.5|17
1758116400000|2025-09-17 13:40:00|2006.3|2000.3|2005.4|1999.4|2006.3|2000.3|2005.4|1999.4|10
1758116700000|2025-09-17 13:45:00|2005.5|1999.5|2004.8|1998.8|2005.5|1999.5|2004.3|1998.3|32
1758117000000|2025-09-17 13:50:00|2005|1999|2004|1998|2005.3|1999.3|2004|1998|42
1758117300000|2025-09-17 13:55:00|2004.3|1998.3|2004|1998|2004.5|1998.5|2003.8|1997.8|13
1758117600000|2025-09-17 14:00:00|2003.8|1997.8|2005.8|1999.8|2005.8|1999.8|2003.6|1997.6|23
1758117900000|2025-09-17 14:05:00|2005.9|1999.9|2007.3|2001.3|2007.3|2001.3|2005.9|1999.9|13
1758118200000|2025-09-17 14:10:00|2007.5|2001.5|2007.5|2001.5|2007.5|2001.5|2007.3|2001.3|9
1758118500000|2025-09-17 14:15:00|2007.4|2001.4|2007.5|2001.5|2007.6|2001.6|2007.4|2001.4|6
1758118800000|2025-09-17 14:20:00|2007.8|2001.8|2006.8|2000.8|2007.8|2001.8|2006.5|2000.5|15
1758119100000|2025-09-17 14:25:00|2007|2001|2007|2001|2007|2001|2006.8|2000.8|11
1758119400000|2025-09-17 14:30:00|2006.8|2000.8|2005.8|1999.8|2006.8|2000.8|2005.8|1999.8|6
1758119700000|2025-09-17 14:35:00|2005.5|1999.5|2005.8|1999.8|2005.8|1999.8|2005.3|1999.3|7
1758120000000|2025-09-17 14:40:00|2006|2000|2005.6|1999.6|2006.1|2000.1|2005.5|1999.5|38
1758120300000|2025-09-17 14:45:00|2005.8|1999.8|2006.3|2000.3|2006.3|2000.3|2005|1999|16
1758120600000|2025-09-17 14:50:00|2006|2000|2005.8|1999.8|2006.3|2000.3|2005.8|1999.8|10
1758120900000|2025-09-17 14:55:00|2006|2000|2005.8|1999.8|2006.8|2000.8|2005.4|1999.4|18
1758121200000|2025-09-17 15:00:00|2005.9|1999.9|2006.3|2000.3|2006.5|2000.5|2005.9|1999.9|12
1758121500000|2025-09-17 15:05:00|2006|2000|2008.8|2002.8|2009.1|2003.1|2006|2000|28
1758121800000|2025-09-17 15:10:00|2008.5|2002.5|2008.3|2002.3|2008.8|2002.8|2008.3|2002.3|27
1758122100000|2025-09-17 15:15:00|2008.5|2002.5|2008.8|2002.8|2009.6|2003.6|2007.8|2001.8|38
1758122400000|2025-09-17 15:20:00|2008.5|2002.5|2008.8|2002.8|2008.8|2002.8|2007.8|2001.8|20
1758122700000|2025-09-17 15:25:00|2008.5|2002.5|2009|2003|2009.1|2003.1|2008.3|2002.3|22
1758123000000|2025-09-17 15:30:00|2009.1|2003.1|2010.1|2004.1|2010.6|2004.6|2009|2003|32
1758123300000|2025-09-17 15:35:00|2008.9|2002.9|2009|2003|2010|2004|2008.4|2002.4|28
1758123600000|2025-09-17 15:40:00|2009.3|2003.3|2009|2003|2009.5|2003.5|2008.5|2002.5|18
1758123900000|2025-09-17 15:45:00|2009.3|2003.3|2012.5|2006.5|2012.8|2006.8|2009.3|2003.3|41
1758124200000|2025-09-17 15:50:00|2012.6|2006.6|2013.9|2007.9|2013.9|2007.9|2012.4|2006.4|55
1758124500000|2025-09-17 15:55:00|2014.3|2008.3|2016.5|2010.5|2017|2011|2012.8|2006.8|112
1758124800000|2025-09-17 16:00:00|2016.4|2010.4|2015|2009|2016.5|2010.5|2014.9|2008.9|25
1758125100000|2025-09-17 16:05:00|2015.3|2009.3|2015|2009|2015.3|2009.3|2014.8|2008.8|4
1758125400000|2025-09-17 16:10:00|2014.8|2008.8|2015.3|2009.3|2016.1|2010.1|2013.5|2007.5|30
1758125700000|2025-09-17 16:15:00|2014.9|2008.9|2015|2009|2015.6|2009.6|2014.8|2008.8|8
1758126000000|2025-09-17 16:20:00|2014.8|2008.8|2014.5|2008.5|2015.3|2009.3|2014|2008|18
1758126300000|2025-09-17 16:25:00|2014.8|2008.8|2014.6|2008.6|2015|2009|2014.5|2008.5|16
1758126600000|2025-09-17 16:30:00|2014.5|2008.5|2014.1|2008.1|2014.6|2008.6|2014.1|2008.1|5
1758126900000|2025-09-17 16:35:00|2014.3|2008.3|2014.5|2008.5|2014.5|2008.5|2014.3|2008.3|4
1758127200000|2025-09-17 16:40:00|2013.9|2007.9|2013.8|2007.8|2014.5|2008.5|2013.3|2007.3|21
1758127800000|2025-09-17 16:50:00|2014|2008|2013.5|2007.5|2014.3|2008.3|2013.5|2007.5|6
1758128100000|2025-09-17 16:55:00|2013.4|2007.4|2014.1|2008.1|2014.3|2008.3|2013.1|2007.1|20
1758128400000|2025-09-17 17:00:00|2013.9|2007.9|2013.8|2007.8|2013.9|2007.9|2013.6|2007.6|3
1758129000000|2025-09-17 17:10:00|2013.6|2007.6|2013.5|2007.5|2013.6|2007.6|2013.5|2007.5|2
1758129300000|2025-09-17 17:15:00|2014.1|2008.1|2013.6|2007.6|2014.1|2008.1|2013.1|2007.1|10
1758129600000|2025-09-17 17:20:00|2013.8|2007.8|2013.5|2007.5|2013.8|2007.8|2013.5|2007.5|4
1758129900000|2025-09-17 17:25:00|2012.9|2006.9|2012.6|2006.6|2012.9|2006.9|2012.4|2006.4|3
1758130200000|2025-09-17 17:30:00|2012.9|2006.9|2012.9|2006.9|2012.9|2006.9|2012.6|2006.6|3
1758130500000|2025-09-17 17:35:00|2012.8|2006.8|2012.8|2006.8|2012.9|2006.9|2012.6|2006.6|5
1758130800000|2025-09-17 17:40:00|2012.6|2006.6|2013.8|2007.8|2013.8|2007.8|2012.4|2006.4|16
1758131100000|2025-09-17 17:45:00|2014|2008|2014.8|2008.8|2014.8|2008.8|2014|2008|15
1758131400000|2025-09-17 17:50:00|2014.9|2008.9|2015|2009|2015|2009|2014.8|2008.8|59
1758131700000|2025-09-17 17:55:00|2021.3|2002.5|2017|1997|2021.3|2002.5|2017|1997|5
1758153600000|2025-09-18 00:00:00|2012.4|2006.4|2009.9|2003.9|2012.4|2006.4|2009.8|2003.8|13
1758153900000|2025-09-18 00:05:00|2009.8|2003.8|2008.1|2002.1|2009.8|2003.8|2008|2002|11
1758154200000|2025-09-18 00:10:00|2008|2002|2007.4|2001.4|2008.4|2002.4|2007.4|2001.4|8
1758154500000|2025-09-18 00:15:00|2007.6|2001.6|2007|2001|2007.8|2001.8|2006.6|2000.6|12
1758154800000|2025-09-18 00:20:00|2006.9|2000.9|2006.5|2000.5|2007|2001|2006.5|2000.5|5
1758155100000|2025-09-18 00:25:00|2006.6|2000.6|2006.6|2000.6|2006.6|2000.6|2006.5|2000.5|3
1758155400000|2025-09-18 00:30:00|2006.9|2000.9|2007|2001|2007.3|2001.3|2006.9|2000.9|4
1758155700000|2025-09-18 00:35:00|2006.9|2000.9|2007|2001|2007.6|2001.6|2006.9|2000.9|9
1758156000000|2025-09-18 00:40:00|2007.1|2001.1|2007.6|2001.6|2007.8|2001.8|2007.1|2001.1|5
1758156300000|2025-09-18 00:45:00|2007.8|2001.8|2008.3|2002.3|2008.3|2002.3|2007.6|2001.6|15
1758156600000|2025-09-18 00:50:00|2008.5|2002.5|2008.5|2002.5|2008.9|2002.9|2008.3|2002.3|38
1758156900000|2025-09-18 00:55:00|2008.3|2002.3|2008.3|2002.3|2008.3|2002.3|2008|2002|6
1758157200000|2025-09-18 01:00:00|2008.5|2002.5|2009.5|2003.5|2010|2004|2006|2000|101
1758157500000|2025-09-18 01:05:00|2009.4|2003.4|2009.8|2003.8|2009.8|2003.8|2008.5|2002.5|69
1758157800000|2025-09-18 01:10:00|2009.6|2003.6|2007.6|2001.6|2009.6|2003.6|2006.9|2000.9|24
1758158100000|2025-09-18 01:15:00|2007.5|2001.5|2006.5|2000.5|2007.5|2001.5|2005.4|1999.4|28
1758158400000|2025-09-18 01:20:00|2006.6|2000.6|2007.5|2001.5|2007.8|2001.8|2006.3|2000.3|71
1758158700000|2025-09-18 01:25:00|2007.4|2001.4|2009.1|2003.1|2009.1|2003.1|2007.4|2001.4|33
1758159000000|2025-09-18 01:30:00|2008.9|2002.9|2009.3|2003.3|2009.9|2003.9|2008.1|2002.1|34
1758159300000|2025-09-18 01:35:00|2009.1|2003.1|2009|2003|2010.9|2004.9|2009|2003|23
1758159600000|2025-09-18 01:40:00|2009.3|2003.3|2009.6|2003.6|2009.8|2003.8|2009|2003|31
1758159900000|2025-09-18 01:45:00|2009.5|2003.5|2009|2003|2009.5|2003.5|2008.9|2002.9|17
1758160200000|2025-09-18 01:50:00|2009.3|2003.3|2010.9|2004.9|2011.1|2005.1|2009.3|2003.3|13
1758160500000|2025-09-18 01:55:00|2011.1|2005.1|2011.5|2005.5|2011.6|2005.6|2010.9|2004.9|9
1758160800000|2025-09-18 02:00:00|2011.8|2005.8|2010.5|2004.5|2012.8|2006.8|2010.5|2004.5|26
1758161100000|2025-09-18 02:05:00|2010.3|2004.3|2010.1|2004.1|2010.4|2004.4|2009|2003|28
1758161400000|2025-09-18 02:10:00|2010.3|2004.3|2009.6|2003.6|2010.8|2004.8|2009.6|2003.6|34
1758161700000|2025-09-18 02:15:00|2009.8|2003.8|2010|2004|2010|2004|2009.6|2003.6|9
1758162000000|2025-09-18 02:20:00|2010.1|2004.1|2010.3|2004.3|2010.3|2004.3|2010.1|2004.1|4
1758162600000|2025-09-18 02:30:00|2010.5|2004.5|2010.8|2004.8|2011.6|2005.6|2010.5|2004.5|20
1758162900000|2025-09-18 02:35:00|2010.6|2004.6|2010.4|2004.4|2010.8|2004.8|2010.3|2004.3|11
1758163200000|2025-09-18 02:40:00|2010.6|2004.6|2010.6|2004.6|2010.6|2004.6|2010.1|2004.1|9
1758163500000|2025-09-18 02:45:00|2010.4|2004.4|2010.6|2004.6|2010.9|2004.9|2010.3|2004.3|27
1758163800000|2025-09-18 02:50:00|2010.8|2004.8|2010.6|2004.6|2011.3|2005.3|2010.6|2004.6|10
1758164100000|2025-09-18 02:55:00|2010.8|2004.8|2010.8|2004.8|2010.8|2004.8|2010.4|2004.4|7
1758164400000|2025-09-18 03:00:00|2010.6|2004.6|2009.8|2003.8|2010.9|2004.9|2009.6|2003.6|10
1758164700000|2025-09-18 03:05:00|2009.9|2003.9|2008.9|2002.9|2009.9|2003.9|2008.8|2002.8|36
1758165000000|2025-09-18 03:10:00|2008.8|2002.8|2009.1|2003.1|2009.8|2003.8|2007.4|2001.4|30
1758165300000|2025-09-18 03:15:00|2008.9|2002.9|2008|2002|2008.9|2002.9|2008|2002|8
1758165600000|2025-09-18 03:20:00|2007.9|2001.9|2007.4|2001.4|2008.4|2002.4|2007.4|2001.4|15
1758165900000|2025-09-18 03:25:00|2007.6|2001.6|2008.5|2002.5|2008.6|2002.6|2007.6|2001.6|13
1758166200000|2025-09-18 03:30:00|2008.3|2002.3|2008.4|2002.4|2008.4|2002.4|2007.9|2001.9|5
1758166500000|2025-09-18 03:35:00|2008.5|2002.5|2008.5|2002.5|2008.5|2002.5|2008.5|2002.5|1
1758166800000|2025-09-18 03:40:00|2008.4|2002.4|2008.4|2002.4|2008.4|2002.4|2008.4|2002.4|1
1758167100000|2025-09-18 03:45:00|2008.3|2002.3|2008|2002|2008.4|2002.4|2008|2002|10
1758167400000|2025-09-18 03:50:00|2008.3|2002.3|2008|2002|2008.3|2002.3|2008|2002|15
1758167700000|2025-09-18 03:55:00|2007.9|2001.9|2007.9|2001.9|2007.9|2001.9|2007.9|2001.9|1
1758168000000|2025-09-18 04:00:00|2007.8|2001.8|2008.1|2002.1|2008.1|2002.1|2007.8|2001.8|8
1758168300000|2025-09-18 04:05:00|2008|2002|2008.5|2002.5|2008.6|2002.6|2008|2002|7
1758168900000|2025-09-18 04:15:00|2008.6|2002.6|2008.5|2002.5|2008.6|2002.6|2008.5|2002.5|6
1758169200000|2025-09-18 04:20:00|2008.6|2002.6|2008.4|2002.4|2008.6|2002.6|2008.4|2002.4|11
1758169800000|2025-09-18 04:30:00|2007.9|2001.9|2008.1|2002.1|2008.4|2002.4|2007.6|2001.6|10
1758170100000|2025-09-18 04:35:00|2007.9|2001.9|2008.1|2002.1|2008.1|2002.1|2007.9|2001.9|2
1758170400000|2025-09-18 04:40:00|2007.9|2001.9|2008.1|2002.1|2008.1|2002.1|2007.9|2001.9|6
1758170700000|2025-09-18 04:45:00|2007.9|2001.9|2007.4|2001.4|2007.9|2001.9|2006.6|2000.6|15
1758171000000|2025-09-18 04:50:00|2007.5|2001.5|2007.3|2001.3|2007.5|2001.5|2007.3|2001.3|8
1758171300000|2025-09-18 04:55:00|2007.1|2001.1|2007.1|2001.1|2007.1|2001.1|2007.1|2001.1|1
1758171600000|2025-09-18 05:00:00|2007.3|2001.3|2007.6|2001.6|2007.6|2001.6|2007.3|2001.3|3
1758171900000|2025-09-18 05:05:00|2007.9|2001.9|2008.8|2002.8|2008.8|2002.8|2007.9|2001.9|5
1758172200000|2025-09-18 05:10:00|2009|2003|2008.9|2002.9|2009.1|2003.1|2008.8|2002.8|10
1758172500000|2025-09-18 05:15:00|2009.1|2003.1|2008.9|2002.9|2009.1|2003.1|2008.9|2002.9|26
1758172800000|2025-09-18 05:20:00|2009.1|2003.1|2008.9|2002.9|2009.1|2003.1|2008.8|2002.8|20
1758173100000|2025-09-18 05:25:00|2008.8|2002.8|2008.3|2002.3|2009.1|2003.1|2008.3|2002.3|10
1758173400000|2025-09-18 05:30:00|2008|2002|2007.5|2001.5|2008|2002|2007.3|2001.3|11
1758173700000|2025-09-18 05:35:00|2007.8|2001.8|2009.9|2003.9|2009.9|2003.9|2007.8|2001.8|26
1758174000000|2025-09-18 05:40:00|2009.6|2003.6|2011|2005|2011|2005|2009.6|2003.6|31
1758174300000|2025-09-18 05:45:00|2010.9|2004.9|2010.9|2004.9|2011|2005|2010.4|2004.4|23
1758174600000|2025-09-18 05:50:00|2011.1|2005.1|2011.3|2005.3|2011.6|2005.6|2011.1|2005.1|9
1758174900000|2025-09-18 05:55:00|2011.6|2005.6|2011.5|2005.5|2011.9|2005.9|2011|2005|16
1758175200000|2025-09-18 06:00:00|2011.6|2005.6|2011.5|2005.5|2012.6|2006.6|2011.4|2005.4|28
1758175500000|2025-09-18 06:05:00|2011.4|2005.4|2011.3|2005.3|2011.5|2005.5|2010.5|2004.5|14
1758175800000|2025-09-18 06:10:00|2011.4|2005.4|2011.4|2005.4|2011.6|2005.6|2010.9|2004.9|33
1758176100000|2025-09-18 06:15:00|2011.5|2005.5|2012.4|2006.4|2012.6|2006.6|2011.4|2005.4|40
1758176400000|2025-09-18 06:20:00|2012.3|2006.3|2010.8|2004.8|2012.4|2006.4|2010.6|2004.6|21
1758176700000|2025-09-18 06:25:00|2010.6|2004.6|2011.5|2005.5|2011.9|2005.9|2010.6|2004.6|18
1758177000000|2025-09-18 06:30:00|2011.4|2005.4|2012.4|2006.4|2012.4|2006.4|2011|2005|15
1758177300000|2025-09-18 06:35:00|2012.3|2006.3|2012.1|2006.1|2012.6|2006.6|2011.4|2005.4|23
1758177600000|2025-09-18 06:40:00|2011.9|2005.9|2014.1|2008.1|2014.4|2008.4|2011.9|2005.9|28
1758177900000|2025-09-18 06:45:00|2014.3|2008.3|2014|2008|2015.4|2009.4|2013.8|2007.8|21
1758178200000|2025-09-18 06:50:00|2013.8|2007.8|2013.9|2007.9|2014.6|2008.6|2013.5|2007.5|30
1758178500000|2025-09-18 06:55:00|2013.6|2007.6|2013|2007|2013.9|2007.9|2012.3|2006.3|25
1758178800000|2025-09-18 07:00:00|2012.9|2006.9|2012.3|2006.3|2015|2009|2011|2005|59
1758179100000|2025-09-18 07:05:00|2012.5|2006.5|2013.3|2007.3|2013.5|2007.5|2012.5|2006.5|18
1758179400000|2025-09-18 07:10:00|2013|2007|2013.5|2007.5|2013.6|2007.6|2012.8|2006.8|13
1758179700000|2025-09-18 07:15:00|2013.8|2007.8|2014.3|2008.3|2014.5|2008.5|2013.5|2007.5|19
1758180000000|2025-09-18 07:20:00|2014|2008|2014.6|2008.6|2014.6|2008.6|2013.9|2007.9|15
1758180300000|2025-09-18 07:25:00|2014.8|2008.8|2016.3|2010.3|2016.3|2010.3|2014.8|2008.8|16
1758180600000|2025-09-18 07:30:00|2016|2010|2015.3|2009.3|2016|2010|2015.3|2009.3|12
1758180900000|2025-09-18 07:35:00|2015.6|2009.6|2015.5|2009.5|2015.8|2009.8|2015.3|2009.3|19
1758181200000|2025-09-18 07:40:00|2015.4|2009.4|2016.6|2010.6|2016.8|2010.8|2015.4|2009.4|23
1758181500000|2025-09-18 07:45:00|2016.8|2010.8|2016.8|2010.8|2016.8|2010.8|2016.8|2010.8|1
1758181800000|2025-09-18 07:50:00|2016.5|2010.5|2015.3|2009.3|2016.5|2010.5|2015.3|2009.3|25
1758182100000|2025-09-18 07:55:00|2014.4|2008.4|2013.5|2007.5|2014.8|2008.8|2012.9|2006.9|36
1758182400000|2025-09-18 08:00:00|2013.8|2007.8|2012.5|2006.5|2015.5|2009.5|2012.3|2006.3|64
1758182700000|2025-09-18 08:05:00|2012.3|2006.3|2009.6|2003.6|2012.5|2006.5|2008.9|2002.9|35
1758183000000|2025-09-18 08:10:00|2009.8|2003.8|2011.3|2005.3|2011.3|2005.3|2009.8|2003.8|13
1758183300000|2025-09-18 08:15:00|2011.5|2005.5|2011.1|2005.1|2011.8|2005.8|2011|2005|19
1758183600000|2025-09-18 08:20:00|2011|2005|2009.5|2003.5|2011.3|2005.3|2009.3|2003.3|16
1758183900000|2025-09-18 08:25:00|2009.8|2003.8|2010.1|2004.1|2010.1|2004.1|2009.3|2003.3|12
1758184200000|2025-09-18 08:30:00|2010.3|2004.3|2009.8|2003.8|2010.5|2004.5|2009.6|2003.6|10
1758184500000|2025-09-18 08:35:00|2010|2004|2010|2004|2010.3|2004.3|2010|2004|4
1758184800000|2025-09-18 08:40:00|2009.4|2003.4|2011|2005|2011.1|2005.1|2009.4|2003.4|34
1758185100000|2025-09-18 08:45:00|2011.1|2005.1|2012.5|2006.5|2012.8|2006.8|2011.1|2005.1|18
1758185400000|2025-09-18 08:50:00|2012.4|2006.4|2011|2005|2012.4|2006.4|2011|2005|5
1758185700000|2025-09-18 08:55:00|2010.8|2004.8|2010.5|2004.5|2011.3|2005.3|2010.5|2004.5|16
1758186000000|2025-09-18 09:00:00|2010.8|2004.8|2011|2005|2011.3|2005.3|2010.8|2004.8|7
1758186300000|2025-09-18 09:05:00|2011.1|2005.1|2012.3|2006.3|2012.3|2006.3|2011.1|2005.1|14
1758186600000|2025-09-18 09:10:00|2012.4|2006.4|2013.3|2007.3|2013.3|2007.3|2012.4|2006.4|9
1758186900000|2025-09-18 09:15:00|2013|2007|2013.3|2007.3|2013.3|2007.3|2013|2007|3
1758187200000|2025-09-18 09:20:00|2013.5|2007.5|2014|2008|2014.5|2008.5|2013.5|2007.5|13
1758187500000|2025-09-18 09:25:00|2014.3|2008.3|2014.5|2008.5|2015|2009|2013.9|2007.9|21
1758187800000|2025-09-18 09:30:00|2014.8|2008.8|2015|2009|2015.3|2009.3|2013.9|2007.9|20
1758188100000|2025-09-18 09:35:00|2015.3|2009.3|2015.5|2009.5|2015.8|2009.8|2015.3|2009.3|11
1758188400000|2025-09-18 09:40:00|2015.8|2009.8|2015.5|2009.5|2016|2010|2015|2009|17
1758188700000|2025-09-18 09:45:00|2015.8|2009.8|2016|2010|2016|2010|2015.5|2009.5|21
1758189000000|2025-09-18 09:50:00|2016.1|2010.1|2015.5|2009.5|2016.1|2010.1|2015.1|2009.1|15
1758189300000|2025-09-18 09:55:00|2014.9|2008.9|2015|2009|2015.5|2009.5|2014.8|2008.8|10
1758189600000|2025-09-18 10:00:00|2015.3|2009.3|2014.4|2008.4|2015.3|2009.3|2014.4|2008.4|10
1758189900000|2025-09-18 10:05:00|2014.3|2008.3|2014.4|2008.4|2014.4|2008.4|2014.3|2008.3|2
1758190200000|2025-09-18 10:10:00|2014.5|2008.5|2014.5|2008.5|2014.8|2008.8|2014.3|2008.3|11
1758190500000|2025-09-18 10:15:00|2015.1|2009.1|2013.3|2007.3|2015.1|2009.1|2012.9|2006.9|14
1758190800000|2025-09-18 10:20:00|2013.6|2007.6|2013.6|2007.6|2013.8|2007.8|2013.5|2007.5|5
1758191100000|2025-09-18 10:25:00|2014|2008|2014|2008|2014.5|2008.5|2012.9|2006.9|9
1758191400000|2025-09-18 10:30:00|2013.8|2007.8|2013.5|2007.5|2014|2008|2013.3|2007.3|7
1758191700000|2025-09-18 10:35:00|2013.6|2007.6|2013.3|2007.3|2013.9|2007.9|2013.3|2007.3|5
1758192000000|2025-09-18 10:40:00|2013.5|2007.5|2013.6|2007.6|2013.8|2007.8|2013.3|2007.3|5
1758192300000|2025-09-18 10:45:00|2013.8|2007.8|2013|2007|2013.8|2007.8|2013|2007|5
1758192600000|2025-09-18 10:50:00|2013.1|2007.1|2013.8|2007.8|2013.8|2007.8|2013|2007|13
1758192900000|2025-09-18 10:55:00|2013.5|2007.5|2013.4|2007.4|2013.5|2007.5|2013.3|2007.3|18
1758193200000|2025-09-18 11:00:00|2013.6|2007.6|2014.8|2008.8|2014.8|2008.8|2013.6|2007.6|17
1758193500000|2025-09-18 11:05:00|2015|2009|2015|2009|2015.3|2009.3|2014.8|2008.8|9
1758193800000|2025-09-18 11:10:00|2015.1|2009.1|2015.3|2009.3|2015.6|2009.6|2015|2009|11
1758194100000|2025-09-18 11:15:00|2015.5|2009.5|2016|2010|2016.3|2010.3|2015.3|2009.3|31
1758194400000|2025-09-18 11:20:00|2016.6|2010.6|2016.5|2010.5|2017|2011|2016.3|2010.3|13
1758194700000|2025-09-18 11:25:00|2016.4|2010.4|2016|2010|2016.4|2010.4|2015.9|2009.9|5
1758195000000|2025-09-18 11:30:00|2016.3|2010.3|2016.8|2010.8|2016.8|2010.8|2016.3|2010.3|3
1758195300000|2025-09-18 11:35:00|2016.9|2010.9|2017.5|2011.5|2017.5|2011.5|2016.9|2010.9|11
1758195600000|2025-09-18 11:40:00|2017.3|2011.3|2017.3|2011.3|2017.3|2011.3|2016.8|2010.8|12
1758195900000|2025-09-18 11:45:00|2017.4|2011.4|2017|2011|2017.6|2011.6|2017|2011|12
1758196200000|2025-09-18 11:50:00|2017.6|2011.6|2017.4|2011.4|2017.8|2011.8|2016.8|2010.8|38
1758196500000|2025-09-18 11:55:00|2017.3|2011.3|2017.6|2011.6|2017.6|2011.6|2017.3|2011.3|15
1758196800000|2025-09-18 12:00:00|2017.5|2011.5|2017.1|2011.1|2017.6|2011.6|2017.1|2011.1|16
1758197100000|2025-09-18 12:05:00|2017.3|2011.3|2016.5|2010.5|2017.3|2011.3|2016.3|2010.3|9
1758197400000|2025-09-18 12:10:00|2016.8|2010.8|2015.5|2009.5|2016.8|2010.8|2015.5|2009.5|10
1758197700000|2025-09-18 12:15:00|2015.8|2009.8|2016.5|2010.5|2016.6|2010.6|2015.8|2009.8|5
1758198000000|2025-09-18 12:20:00|2016.3|2010.3|2015.5|2009.5|2016.6|2010.6|2015.4|2009.4|22
1758198300000|2025-09-18 12:25:00|2015.3|2009.3|2015.1|2009.1|2015.3|2009.3|2014.8|2008.8|4
1758198600000|2025-09-18 12:30:00|2014.9|2008.9|2013.3|2007.3|2014.9|2008.9|2013.3|2007.3|12
1758198900000|2025-09-18 12:35:00|2013.5|2007.5|2013|2007|2014.8|2008.8|2012.9|2006.9|20
1758199200000|2025-09-18 12:40:00|2012.8|2006.8|2012.6|2006.6|2012.8|2006.8|2011.8|2005.8|8
1758199500000|2025-09-18 12:45:00|2012.8|2006.8|2012.6|2006.6|2013.3|2007.3|2012.4|2006.4|10
1758199800000|2025-09-18 12:50:00|2012.5|2006.5|2012.5|2006.5|2012.6|2006.6|2012.1|2006.1|18
1758200100000|2025-09-18 12:55:00|2012.6|2006.6|2012.3|2006.3|2012.6|2006.6|2012|2006|24
1758200400000|2025-09-18 13:00:00|2012|2006|2012.8|2006.8|2014.3|2008.3|2012|2006|81
1758200700000|2025-09-18 13:05:00|2012.6|2006.6|2012.6|2006.6|2012.8|2006.8|2011.8|2005.8|20
1758201000000|2025-09-18 13:10:00|2012.5|2006.5|2011.8|2005.8|2012.5|2006.5|2010.8|2004.8|30
1758201300000|2025-09-18 13:15:00|2011.3|2005.3|2011.3|2005.3|2011.8|2005.8|2010.8|2004.8|21
1758201600000|2025-09-18 13:20:00|2011.5|2005.5|2011.5|2005.5|2012|2006|2011.3|2005.3|33
1758201900000|2025-09-18 13:25:00|2011.4|2005.4|2011|2005|2011.5|2005.5|2010.8|2004.8|41
1758202200000|2025-09-18 13:30:00|2010.8|2004.8|2011.5|2005.5|2012|2006|2010.8|2004.8|33
1758202500000|2025-09-18 13:35:00|2011.3|2005.3|2009|2003|2012.1|2006.1|2009|2003|81
1758202800000|2025-09-18 13:40:00|2009.3|2003.3|2008.3|2002.3|2009.3|2003.3|2007.8|2001.8|20
1758203100000|2025-09-18 13:45:00|2008.4|2002.4|2007|2001|2008.5|2002.5|2006.5|2000.5|23
1758203400000|2025-09-18 13:50:00|2007.1|2001.1|2008|2002|2009.5|2003.5|2007.1|2001.1|55
1758203700000|2025-09-18 13:55:00|2007.9|2001.9|2008.5|2002.5|2008.5|2002.5|2007.4|2001.4|11
1758204000000|2025-09-18 14:00:00|2008.6|2002.6|2007.1|2001.1|2008.6|2002.6|2006.5|2000.5|53
1758204300000|2025-09-18 14:05:00|2007|2001|2007.3|2001.3|2007.8|2001.8|2007|2001|35
1758204600000|2025-09-18 14:10:00|2007.5|2001.5|2006.8|2000.8|2007.5|2001.5|2006.8|2000.8|15
1758204900000|2025-09-18 14:15:00|2006.6|2000.6|2007|2001|2007.3|2001.3|2006.1|2000.1|13
1758205200000|2025-09-18 14:20:00|2006.9|2000.9|2006.8|2000.8|2007|2001|2006.1|2000.1|16
1758205500000|2025-09-18 14:25:00|2007.1|2001.1|2008.3|2002.3|2008.5|2002.5|2007.1|2001.1|30
1758205800000|2025-09-18 14:30:00|2008.5|2002.5|2008|2002|2008.6|2002.6|2007.5|2001.5|35
1758206100000|2025-09-18 14:35:00|2007.8|2001.8|2007.1|2001.1|2008.1|2002.1|2006.9|2000.9|17
1758206400000|2025-09-18 14:40:00|2007.3|2001.3|2008.1|2002.1|2008.3|2002.3|2007.3|2001.3|20
1758206700000|2025-09-18 14:45:00|2008|2002|2008.3|2002.3|2008.8|2002.8|2008|2002|27
1758207000000|2025-09-18 14:50:00|2008|2002|2007.3|2001.3|2008.3|2002.3|2007.3|2001.3|12
1758207300000|2025-09-18 14:55:00|2007.5|2001.5|2007.6|2001.6|2008.3|2002.3|2007|2001|36
1758207600000|2025-09-18 15:00:00|2007.8|2001.8|2008.3|2002.3|2008.8|2002.8|2007.8|2001.8|24
1758207900000|2025-09-18 15:05:00|2008|2002|2007.1|2001.1|2008|2002|2007|2001|26
1758208200000|2025-09-18 15:10:00|2007|2001|2005.3|1999.3|2007.1|2001.1|2004.9|1998.9|24
1758208500000|2025-09-18 15:15:00|2005.5|1999.5|2007.1|2001.1|2007.3|2001.3|2005.5|1999.5|21
1758208800000|2025-09-18 15:20:00|2007.3|2001.3|2007.5|2001.5|2008|2002|2007.3|2001.3|15
1758209100000|2025-09-18 15:25:00|2007.3|2001.3|2007.1|2001.1|2007.5|2001.5|2006.8|2000.8|24
1758209400000|2025-09-18 15:30:00|2007.3|2001.3|2006.6|2000.6|2007.5|2001.5|2006.6|2000.6|16
1758209700000|2025-09-18 15:35:00|2006.4|2000.4|2007.5|2001.5|2007.5|2001.5|2006.4|2000.4|14
1758210000000|2025-09-18 15:40:00|2007.6|2001.6|2007|2001|2008.1|2002.1|2006.5|2000.5|18
1758210300000|2025-09-18 15:45:00|2007.1|2001.1|2007|2001|2007.1|2001.1|2007|2001|2
1758210600000|2025-09-18 15:50:00|2007.3|2001.3|2008.8|2002.8|2009.3|2003.3|2006.8|2000.8|26
1758210900000|2025-09-18 15:55:00|2008.5|2002.5|2009.4|2003.4|2010.3|2004.3|2007.6|2001.6|87
1758211200000|2025-09-18 16:00:00|2009.3|2003.3|2009.5|2003.5|2009.6|2003.6|2008.5|2002.5|19
1758211500000|2025-09-18 16:05:00|2009.6|2003.6|2008|2002|2009.6|2003.6|2007.3|2001.3|48
1758211800000|2025-09-18 16:10:00|2008.3|2002.3|2008|2002|2008.3|2002.3|2007.8|2001.8|22
1758212100000|2025-09-18 16:15:00|2007.8|2001.8|2007.5|2001.5|2008|2002|2007.3|2001.3|8
1758212400000|2025-09-18 16:20:00|2006.9|2000.9|2007.3|2001.3|2007.3|2001.3|2006.9|2000.9|2
1758213000000|2025-09-18 16:30:00|2007.1|2001.1|2007.3|2001.3|2007.3|2001.3|2007.1|2001.1|2
1758213300000|2025-09-18 16:35:00|2007.1|2001.1|2006.1|2000.1|2007.3|2001.3|2006.1|2000.1|11
1758213600000|2025-09-18 16:40:00|2006|2000|2006|2000|2006.5|2000.5|2005.8|1999.8|102
1758213900000|2025-09-18 16:45:00|2005.9|1999.9|2005.9|1999.9|2006|2000|2005.9|1999.9|97
1758214200000|2025-09-18 16:50:00|2006|2000|2006.5|2000.5|2006.5|2000.5|2005.9|1999.9|33
1758214500000|2025-09-18 16:55:00|2006.3|2000.3|2005.6|1999.6|2006.3|2000.3|2005.4|1999.4|15
1758214800000|2025-09-18 17:00:00|2005.9|1999.9|2005.6|1999.6|2005.9|1999.9|2004.9|1998.9|10
1758215100000|2025-09-18 17:05:00|2005.9|1999.9|2005.5|1999.5|2006.1|2000.1|2005.4|1999.4|11
1758215400000|2025-09-18 17:10:00|2005.3|1999.3|2004.9|1998.9|2005.6|1999.6|2004.9|1998.9|9
1758215700000|2025-09-18 17:15:00|2005.1|1999.1|2005.5|1999.5|2005.5|1999.5|2005.1|1999.1|11
1758216000000|2025-09-18 17:20:00|2005.4|1999.4|2005.5|1999.5|2005.5|1999.5|2005.3|1999.3|10
1758216300000|2025-09-18 17:25:00|2005.4|1999.4|2005.5|1999.5|2005.5|1999.5|2005.4|1999.4|10
1758216600000|2025-09-18 17:30:00|2005.8|1999.8|2005.4|1999.4|2005.8|1999.8|2005.3|1999.3|7
1758216900000|2025-09-18 17:35:00|2005.6|1999.6|2005.4|1999.4|2005.6|1999.6|2005.4|1999.4|4
1758217200000|2025-09-18 17:40:00|2005.1|1999.1|2005.6|1999.6|2005.6|1999.6|2005.1|1999.1|3
1758217500000|2025-09-18 17:45:00|2005.1|1999.1|2005.4|1999.4|2005.6|1999.6|2005.1|1999.1|12
1758217800000|2025-09-18 17:50:00|2005.1|1999.1|2005.6|1999.6|2005.8|1999.8|2005.1|1999.1|13
1758218100000|2025-09-18 17:55:00|2012|1993.3|2012.3|1993.5|2013.3|1994.5|2012|1993.3|6
1758240000000|2025-09-19 00:00:00|2009.1|2003.1|2011.1|2005.1|2011.1|2005.1|2009.1|2003.1|7
1758240300000|2025-09-19 00:05:00|2011|2005|2010.4|2004.4|2011|2005|2009.9|2003.9|18
1758240600000|2025-09-19 00:10:00|2010.5|2004.5|2009.9|2003.9|2010.5|2004.5|2009.9|2003.9|6
1758240900000|2025-09-19 00:15:00|2010.1|2004.1|2010.9|2004.9|2011.3|2005.3|2010.1|2004.1|7
1758241200000|2025-09-19 00:20:00|2010.8|2004.8|2010.4|2004.4|2010.9|2004.9|2010.4|2004.4|11
1758242100000|2025-09-19 00:35:00|2010.3|2004.3|2010.1|2004.1|2010.3|2004.3|2009.9|2003.9|7
1758242400000|2025-09-19 00:40:00|2010|2004|2009.6|2003.6|2010.1|2004.1|2009.6|2003.6|5
1758242700000|2025-09-19 00:45:00|2009.5|2003.5|2009.5|2003.5|2009.5|2003.5|2009.5|2003.5|1
1758243000000|2025-09-19 00:50:00|2009.6|2003.6|2009.8|2003.8|2009.8|2003.8|2009.6|2003.6|4
1758243300000|2025-09-19 00:55:00|2009.6|2003.6|2009|2003|2009.8|2003.8|2009|2003|8
1758243600000|2025-09-19 01:00:00|2008.8|2002.8|2008.8|2002.8|2008.8|2002.8|2007.9|2001.9|16
1758243900000|2025-09-19 01:05:00|2008.6|2002.6|2007.5|2001.5|2008.6|2002.6|2007.1|2001.1|44
1758244200000|2025-09-19 01:10:00|2007.8|2001.8|2005.6|1999.6|2007.9|2001.9|2005.3|1999.3|43
1758244500000|2025-09-19 01:15:00|2005.9|1999.9|2008.4|2002.4|2008.4|2002.4|2005.3|1999.3|31
1758244800000|2025-09-19 01:20:00|2008.5|2002.5|2008.1|2002.1|2009.4|2003.4|2008|2002|37
1758245100000|2025-09-19 01:25:00|2008.4|2002.4|2010.3|2004.3|2010.3|2004.3|2007.9|2001.9|20
1758245400000|2025-09-19 01:30:00|2010|2004|2009.9|2003.9|2010.1|2004.1|2009.6|2003.6|9
1758245700000|2025-09-19 01:35:00|2010.1|2004.1|2010.5|2004.5|2010.5|2004.5|2009.9|2003.9|9
1758246000000|2025-09-19 01:40:00|2010.8|2004.8|2010.4|2004.4|2010.9|2004.9|2010.4|2004.4|12
1758246300000|2025-09-19 01:45:00|2010.3|2004.3|2009.8|2003.8|2010.6|2004.6|2009.8|2003.8|16
1758246600000|2025-09-19 01:50:00|2009.6|2003.6|2009.8|2003.8|2009.8|2003.8|2009.4|2003.4|8
1758246900000|2025-09-19 01:55:00|2009.9|2003.9|2009.4|2003.4|2009.9|2003.9|2009.4|2003.4|4
1758247200000|2025-09-19 02:00:00|2009.6|2003.6|2010.4|2004.4|2010.8|2004.8|2009.4|2003.4|14
1758247500000|2025-09-19 02:05:00|2010.6|2004.6|2010.1|2004.1|2010.6|2004.6|2010|2004|15
1758247800000|2025-09-19 02:10:00|2010|2004|2009.9|2003.9|2010.5|2004.5|2009.8|2003.8|20
1758248100000|2025-09-19 02:15:00|2010.1|2004.1|2011|2005|2011|2005|2010.1|2004.1|11
1758248400000|2025-09-19 02:20:00|2011.1|2005.1|2011.6|2005.6|2011.9|2005.9|2011.1|2005.1|11
1758248700000|2025-09-19 02:25:00|2011.9|2005.9|2011.9|2005.9|2012.1|2006.1|2011.6|2005.6|7
1758249000000|2025-09-19 02:30:00|2011.8|2005.8|2011.4|2005.4|2011.8|2005.8|2011|2005|45
1758249300000|2025-09-19 02:35:00|2011.1|2005.1|2010.9|2004.9|2011.4|2005.4|2010.8|2004.8|13
1758249600000|2025-09-19 02:40:00|2011|2005|2011.5|2005.5|2011.5|2005.5|2011|2005|10
1758249900000|2025-09-19 02:45:00|2011.8|2005.8|2009.5|2003.5|2012|2006|2009.5|2003.5|12
1758250200000|2025-09-19 02:50:00|2009.4|2003.4|2008.9|2002.9|2009.6|2003.6|2008.9|2002.9|5
1758250500000|2025-09-19 02:55:00|2009.1|2003.1|2009.1|2003.1|2009.1|2003.1|2008.9|2002.9|23
1758250800000|2025-09-19 03:00:00|2008.9|2002.9|2008.9|2002.9|2009.1|2003.1|2008.9|2002.9|3
1758251100000|2025-09-19 03:05:00|2009.1|2003.1|2009.4|2003.4|2009.5|2003.5|2008.9|2002.9|40
1758251400000|2025-09-19 03:10:00|2009.5|2003.5|2010.4|2004.4|2010.4|2004.4|2009.4|2003.4|15
1758251700000|2025-09-19 03:15:00|2010.3|2004.3|2010.6|2004.6|2010.6|2004.6|2010.3|2004.3|3
1758252000000|2025-09-19 03:20:00|2010.8|2004.8|2011.4|2005.4|2012.1|2006.1|2010.8|2004.8|12
1758252300000|2025-09-19 03:25:00|2011.8|2005.8|2012.5|2006.5|2012.6|2006.6|2011.1|2005.1|14
1758252600000|2025-09-19 03:30:00|2012.8|2006.8|2012.4|2006.4|2012.9|2006.9|2012.4|2006.4|13
1758252900000|2025-09-19 03:35:00|2012.1|2006.1|2011.8|2005.8|2012.1|2006.1|2011.8|2005.8|3
1758253200000|2025-09-19 03:40:00|2011.6|2005.6|2012.1|2006.1|2012.1|2006.1|2011.6|2005.6|4
1758253500000|2025-09-19 03:45:00|2012.4|2006.4|2012.8|2006.8|2012.8|2006.8|2012.4|2006.4|3
1758253800000|2025-09-19 03:50:00|2012.6|2006.6|2012.4|2006.4|2012.6|2006.6|2012.4|2006.4|9
1758254400000|2025-09-19 04:00:00|2012.5|2006.5|2012.1|2006.1|2012.5|2006.5|2012.1|2006.1|8
1758254700000|2025-09-19 04:05:00|2012.3|2006.3|2012.1|2006.1|2012.3|2006.3|2012.1|2006.1|2
1758255000000|2025-09-19 04:10:00|2012|2006|2012|2006|2012.1|2006.1|2012|2006|3
1758255300000|2025-09-19 04:15:00|2012.1|2006.1|2012.1|2006.1|2012.1|2006.1|2012|2006|9
1758255600000|2025-09-19 04:20:00|2012.3|2006.3|2012.3|2006.3|2012.3|2006.3|2012.1|2006.1|13
1758255900000|2025-09-19 04:25:00|2012.1|2006.1|2012.1|2006.1|2012.3|2006.3|2012.1|2006.1|3
1758256200000|2025-09-19 04:30:00|2011.9|2005.9|2011.9|2005.9|2011.9|2005.9|2011.9|2005.9|1
1758256500000|2025-09-19 04:35:00|2012|2006|2012|2006|2012|2006|2012|2006|1
1758256800000|2025-09-19 04:40:00|2012.1|2006.1|2012.3|2006.3|2012.3|2006.3|2012.1|2006.1|2
1758257700000|2025-09-19 04:55:00|2012.4|2006.4|2012.5|2006.5|2012.5|2006.5|2012.4|2006.4|2
1758258000000|2025-09-19 05:00:00|2012.8|2006.8|2013.3|2007.3|2013.3|2007.3|2012.8|2006.8|4
1758258300000|2025-09-19 05:05:00|2013.1|2007.1|2013.1|2007.1|2013.1|2007.1|2013.1|2007.1|1
1758258600000|2025-09-19 05:10:00|2013|2007|2013|2007|2013|2007|2013|2007|1
1758258900000|2025-09-19 05:15:00|2013.1|2007.1|2013.6|2007.6|2013.8|2007.8|2012.9|2006.9|12
1758259200000|2025-09-19 05:20:00|2013.8|2007.8|2014.6|2008.6|2014.6|2008.6|2013.8|2007.8|15
1758259500000|2025-09-19 05:25:00|2014.4|2008.4|2014|2008|2014.4|2008.4|2014|2008|3
1758259800000|2025-09-19 05:30:00|2013.8|2007.8|2010.9|2004.9|2013.8|2007.8|2010.9|2004.9|34
1758260100000|2025-09-19 05:35:00|2010.6|2004.6|2010.9|2004.9|2011.4|2005.4|2010.4|2004.4|37
1758260400000|2025-09-19 05:40:00|2011|2005|2010.9|2004.9|2011|2005|2010.5|2004.5|24
1758260700000|2025-09-19 05:45:00|2011|2005|2011.4|2005.4|2011.4|2005.4|2011|2005|4
1758261000000|2025-09-19 05:50:00|2011.6|2005.6|2011.8|2005.8|2011.9|2005.9|2011.6|2005.6|12
1758261300000|2025-09-19 05:55:00|2011.9|2005.9|2012.6|2006.6|2012.6|2006.6|2011.9|2005.9|11
1758261600000|2025-09-19 06:00:00|2012.4|2006.4|2012.4|2006.4|2012.8|2006.8|2011.5|2005.5|21
1758261900000|2025-09-19 06:05:00|2012.5|2006.5|2012|2006|2012.6|2006.6|2011.9|2005.9|25
1758262200000|2025-09-19 06:10:00|2011.8|2005.8|2012|2006|2012.4|2006.4|2011.4|2005.4|12
1758262500000|2025-09-19 06:15:00|2012.1|2006.1|2012.3|2006.3|2012.5|2006.5|2012.1|2006.1|15
1758262800000|2025-09-19 06:20:00|2012.5|2006.5|2012.4|2006.4|2012.6|2006.6|2012|2006|25
1758263100000|2025-09-19 06:25:00|2012.6|2006.6|2012.6|2006.6|2013.1|2007.1|2012.6|2006.6|24
1758263400000|2025-09-19 06:30:00|2012.5|2006.5|2012.9|2006.9|2013.1|2007.1|2012.3|2006.3|39
1758263700000|2025-09-19 06:35:00|2012.6|2006.6|2013.3|2007.3|2013.3|2007.3|2011.6|2005.6|17
1758264000000|2025-09-19 06:40:00|2013.5|2007.5|2013.8|2007.8|2014.4|2008.4|2013.4|2007.4|30
1758264300000|2025-09-19 06:45:00|2013.6|2007.6|2012.8|2006.8|2013.6|2007.6|2012.3|2006.3|13
1758264600000|2025-09-19 06:50:00|2012.6|2006.6|2013.8|2007.8|2013.9|2007.9|2012.6|2006.6|14
1758264900000|2025-09-19 06:55:00|2013.6|2007.6|2014|2008|2014.3|2008.3|2013.5|2007.5|22
1758265200000|2025-09-19 07:00:00|2013.8|2007.8|2011.5|2005.5|2014.3|2008.3|2011.5|2005.5|45
1758265500000|2025-09-19 07:05:00|2011.3|2005.3|2011.8|2005.8|2011.8|2005.8|2009|2003|34
1758265800000|2025-09-19 07:10:00|2012|2006|2012|2006|2012.3|2006.3|2011.5|2005.5|14
1758266100000|2025-09-19 07:15:00|2012.3|2006.3|2014.8|2008.8|2015|2009|2012.3|2006.3|20
1758266400000|2025-09-19 07:20:00|2014.5|2008.5|2014.3|2008.3|2015|2009|2014|2008|16
1758266700000|2025-09-19 07:25:00|2014|2008|2012.5|2006.5|2014|2008|2012.5|2006.5|14
1758267000000|2025-09-19 07:30:00|2012.8|2006.8|2013|2007|2013.3|2007.3|2012.8|2006.8|25
1758267300000|2025-09-19 07:35:00|2013.3|2007.3|2013|2007|2013.3|2007.3|2012.5|2006.5|6
1758267600000|2025-09-19 07:40:00|2012.9|2006.9|2012|2006|2013|2007|2012|2006|9
1758267900000|2025-09-19 07:45:00|2011.8|2005.8|2012|2006|2012|2006|2011.3|2005.3|16
1758268200000|2025-09-19 07:50:00|2012.3|2006.3|2011.5|2005.5|2012.3|2006.3|2011.3|2005.3|8
1758268500000|2025-09-19 07:55:00|2011.8|2005.8|2012|2006|2012.3|2006.3|2011.8|2005.8|7
1758268800000|2025-09-19 08:00:00|2012.3|2006.3|2011|2005|2013|2007|2011|2005|30
1758269100000|2025-09-19 08:05:00|2010.8|2004.8|2010.5|2004.5|2011.3|2005.3|2010|2004|22
1758269400000|2025-09-19 08:10:00|2010.6|2004.6|2009.9|2003.9|2011.5|2005.5|2009.4|2003.4|26
1758269700000|2025-09-19 08:15:00|2010|2004|2010.5|2004.5|2011.1|2005.1|2009.9|2003.9|15
1758270000000|2025-09-19 08:20:00|2010.6|2004.6|2008.9|2002.9|2010.6|2004.6|2008.9|2002.9|10
1758270300000|2025-09-19 08:25:00|2008.8|2002.8|2008|2002|2009|2003|2008|2002|12
1758270600000|2025-09-19 08:30:00|2007.8|2001.8|2009|2003|2009|2003|2007.8|2001.8|7
1758270900000|2025-09-19 08:35:00|2008.8|2002.8|2008.5|2002.5|2009|2003|2008.5|2002.5|8
1758271200000|2025-09-19 08:40:00|2008.8|2002.8|2007.8|2001.8|2008.8|2002.8|2007.8|2001.8|4
1758271500000|2025-09-19 08:45:00|2008|2002|2007.5|2001.5|2008.3|2002.3|2007.3|2001.3|7
1758271800000|2025-09-19 08:50:00|2007.8|2001.8|2007.8|2001.8|2008|2002|2007.5|2001.5|13
1758272100000|2025-09-19 08:55:00|2007.9|2001.9|2008.4|2002.4|2008.5|2002.5|2007.9|2001.9|17
1758272400000|2025-09-19 09:00:00|2008.5|2002.5|2007.8|2001.8|2009.3|2003.3|2007.6|2001.6|23
1758272700000|2025-09-19 09:05:00|2008|2002|2007|2001|2008|2002|2007|2001|6
1758273000000|2025-09-19 09:10:00|2006.8|2000.8|2007|2001|2007.3|2001.3|2006.6|2000.6|6
1758273300000|2025-09-19 09:15:00|2007.1|2001.1|2007.3|2001.3|2007.3|2001.3|2007|2001|6
1758273600000|2025-09-19 09:20:00|2007.1|2001.1|2006.4|2000.4|2007.1|2001.1|2006.3|2000.3|10
1758273900000|2025-09-19 09:25:00|2006.6|2000.6|2006|2000|2006.8|2000.8|2005.8|1999.8|11
1758274200000|2025-09-19 09:30:00|2006.3|2000.3|2006.3|2000.3|2006.3|2000.3|2006|2000|4
1758274500000|2025-09-19 09:35:00|2006.1|2000.1|2006|2000|2006.3|2000.3|2005.5|1999.5|15
1758274800000|2025-09-19 09:40:00|2005.8|1999.8|2006|2000|2006.3|2000.3|2005.5|1999.5|10
1758275100000|2025-09-19 09:45:00|2006.3|2000.3|2006|2000|2007.4|2001.4|2005.9|1999.9|15
1758275400000|2025-09-19 09:50:00|2006.3|2000.3|2005.8|1999.8|2006.3|2000.3|2005.8|1999.8|9
1758275700000|2025-09-19 09:55:00|2005.5|1999.5|2005.4|1999.4|2005.5|1999.5|2005.3|1999.3|5
1758276000000|2025-09-19 10:00:00|2005.5|1999.5|2006.8|2000.8|2006.8|2000.8|2005.3|1999.3|11
1758276600000|2025-09-19 10:10:00|2007.5|2001.5|2008|2002|2008.3|2002.3|2007.5|2001.5|4
1758276900000|2025-09-19 10:15:00|2007.8|2001.8|2008|2002|2008.3|2002.3|2007.8|2001.8|4
1758277200000|2025-09-19 10:20:00|2008.3|2002.3|2008|2002|2008.3|2002.3|2008|2002|4
1758277500000|2025-09-19 10:25:00|2007.8|2001.8|2008|2002|2008|2002|2007.8|2001.8|2
1758278100000|2025-09-19 10:35:00|2007.8|2001.8|2008.5|2002.5|2008.5|2002.5|2007.8|2001.8|4
1758278400000|2025-09-19 10:40:00|2008.4|2002.4|2008.5|2002.5|2008.5|2002.5|2008.3|2002.3|3
1758278700000|2025-09-19 10:45:00|2008.8|2002.8|2008.5|2002.5|2008.8|2002.8|2008.3|2002.3|4
1758279000000|2025-09-19 10:50:00|2008.3|2002.3|2008.5|2002.5|2008.6|2002.6|2008.3|2002.3|7
1758279300000|2025-09-19 10:55:00|2008.3|2002.3|2008.8|2002.8|2008.8|2002.8|2008.3|2002.3|5
1758279600000|2025-09-19 11:00:00|2008.5|2002.5|2009|2003|2009|2003|2008.5|2002.5|19
1758279900000|2025-09-19 11:05:00|2009.3|2003.3|2009.3|2003.3|2009.3|2003.3|2009.3|2003.3|1
1758280200000|2025-09-19 11:10:00|2009.5|2003.5|2009.9|2003.9|2009.9|2003.9|2009.3|2003.3|9
1758280500000|2025-09-19 11:15:00|2010|2004|2010.8|2004.8|2010.8|2004.8|2010|2004|7
1758280800000|2025-09-19 11:20:00|2010.5|2004.5|2010.5|2004.5|2010.6|2004.6|2010.5|2004.5|3
1758281100000|2025-09-19 11:25:00|2010.6|2004.6|2010.8|2004.8|2010.8|2004.8|2010.5|2004.5|6
1758281400000|2025-09-19 11:30:00|2010.3|2004.3|2010.8|2004.8|2010.8|2004.8|2010.3|2004.3|4
1758281700000|2025-09-19 11:35:00|2010.9|2004.9|2011.3|2005.3|2011.4|2005.4|2010.9|2004.9|4
1758282000000|2025-09-19 11:40:00|2011|2005|2011.3|2005.3|2011.5|2005.5|2010.5|2004.5|16
1758282300000|2025-09-19 11:45:00|2011|2005|2011.3|2005.3|2011.3|2005.3|2010.3|2004.3|31
1758282600000|2025-09-19 11:50:00|2011|2005|2011.3|2005.3|2011.5|2005.5|2010.8|2004.8|11
1758282900000|2025-09-19 11:55:00|2011|2005|2010.3|2004.3|2011.3|2005.3|2010.3|2004.3|12
1758283200000|2025-09-19 12:00:00|2010|2004|2009.5|2003.5|2010.3|2004.3|2008.8|2002.8|16
1758283500000|2025-09-19 12:05:00|2009.3|2003.3|2009.3|2003.3|2009.5|2003.5|2009.3|2003.3|4
1758283800000|2025-09-19 12:10:00|2008.9|2002.9|2009.3|2003.3|2009.3|2003.3|2008.9|2002.9|3
1758284100000|2025-09-19 12:15:00|2009|2003|2009.3|2003.3|2009.3|2003.3|2009|2003|5
1758284400000|2025-09-19 12:20:00|2009.1|2003.1|2008.3|2002.3|2009.1|2003.1|2008.1|2002.1|16
1758284700000|2025-09-19 12:25:00|2008|2002|2008.4|2002.4|2008.5|2002.5|2008|2002|14
1758285000000|2025-09-19 12:30:00|2008.3|2002.3|2008.3|2002.3|2008.4|2002.4|2007.8|2001.8|7
1758285300000|2025-09-19 12:35:00|2008|2002|2008.3|2002.3|2008.3|2002.3|2008|2002|2
1758285600000|2025-09-19 12:40:00|2008.5|2002.5|2008.8|2002.8|2008.8|2002.8|2008.5|2002.5|2
1758285900000|2025-09-19 12:45:00|2009|2003|2008.3|2002.3|2009|2003|2008|2002|8
1758286200000|2025-09-19 12:50:00|2008|2002|2007.4|2001.4|2008|2002|2007.3|2001.3|4
1758286500000|2025-09-19 12:55:00|2007.3|2001.3|2007.3|2001.3|2007.4|2001.4|2006.8|2000.8|7
1758286800000|2025-09-19 13:00:00|2007.5|2001.5|2007.5|2001.5|2009|2003|2006.8|2000.8|90
1758287100000|2025-09-19 13:05:00|2007.3|2001.3|2005.6|1999.6|2007.5|2001.5|2005.6|1999.6|54
1758287400000|2025-09-19 13:10:00|2005.8|1999.8|2005.6|1999.6|2006.1|2000.1|2005.4|1999.4|24
1758287700000|2025-09-19 13:15:00|2005.8|1999.8|2005.8|1999.8|2007|2001|2005.4|1999.4|28
1758288000000|2025-09-19 13:20:00|2006|2000|2003.5|1997.5|2006|2000|2003.5|1997.5|26
1758288300000|2025-09-19 13:25:00|2003.6|1997.6|2003.5|1997.5|2004.1|1998.1|2003.5|1997.5|14
1758288600000|2025-09-19 13:30:00|2003.8|1997.8|2003.5|1997.5|2004.6|1998.6|2002.8|1996.8|40
1758288900000|2025-09-19 13:35:00|2003.8|1997.8|2003|1997|2003.8|1997.8|2002.3|1996.3|28
1758289200000|2025-09-19 13:40:00|2003.3|1997.3|2003.3|1997.3|2004.3|1998.3|2003|1997|21
1758289500000|2025-09-19 13:45:00|2003.5|1997.5|2004|1998|2004.5|1998.5|2003.3|1997.3|18
1758289800000|2025-09-19 13:50:00|2004.3|1998.3|2004|1998|2004.6|1998.6|2003.6|1997.6|17
1758290100000|2025-09-19 13:55:00|2003.8|1997.8|2004|1998|2004.8|1998.8|2003.5|1997.5|41
1758290400000|2025-09-19 14:00:00|2003.8|1997.8|2003|1997|2004|1998|2002.8|1996.8|33
1758290700000|2025-09-19 14:05:00|2002.9|1996.9|2003.4|1997.4|2004.1|1998.1|2002.8|1996.8|33
1758291000000|2025-09-19 14:10:00|2003.6|1997.6|2003|1997|2003.6|1997.6|2002.8|1996.8|14
1758291300000|2025-09-19 14:15:00|2003.3|1997.3|2003.8|1997.8|2003.8|1997.8|2003|1997|20
1758291600000|2025-09-19 14:20:00|2003.5|1997.5|2003.5|1997.5|2004.3|1998.3|2002.9|1996.9|20
1758291900000|2025-09-19 14:25:00|2003.8|1997.8|2003.3|1997.3|2004|1998|2002.9|1996.9|25
1758292200000|2025-09-19 14:30:00|2003.6|1997.6|2003.8|1997.8|2004.5|1998.5|2003.3|1997.3|20
1758292500000|2025-09-19 14:35:00|2003.6|1997.6|2003.5|1997.5|2004.3|1998.3|2003.4|1997.4|18
1758292800000|2025-09-19 14:40:00|2003.4|1997.4|2003.3|1997.3|2003.4|1997.4|2003|1997|5
1758293100000|2025-09-19 14:45:00|2003.1|1997.1|2003.5|1997.5|2003.6|1997.6|2002.9|1996.9|8
1758293400000|2025-09-19 14:50:00|2003.3|1997.3|2005.5|1999.5|2006.3|2000.3|2002.8|1996.8|63
1758293700000|2025-09-19 14:55:00|2005.3|1999.3|2004.5|1998.5|2005.8|1999.8|2004.4|1998.4|15
1758294000000|2025-09-19 15:00:00|2004.8|1998.8|2004.1|1998.1|2004.8|1998.8|2004.1|1998.1|16
1758294300000|2025-09-19 15:05:00|2004|1998|2004|1998|2004.1|1998.1|2003.3|1997.3|16
1758294600000|2025-09-19 15:10:00|2003.8|1997.8|2004|1998|2004.3|1998.3|2003.8|1997.8|6
1758294900000|2025-09-19 15:15:00|2003.8|1997.8|2004.5|1998.5|2004.8|1998.8|2003.8|1997.8|12
1758295200000|2025-09-19 15:20:00|2004.3|1998.3|2004.8|1998.8|2005|1999|2004.1|1998.1|9
1758295500000|2025-09-19 15:25:00|2005|1999|2005.5|1999.5|2005.8|1999.8|2005|1999|12
1758295800000|2025-09-19 15:30:00|2005.4|1999.4|2004.5|1998.5|2005.5|1999.5|2004.1|1998.1|18
1758296100000|2025-09-19 15:35:00|2004.3|1998.3|2002.6|1996.6|2004.3|1998.3|2001.5|1995.5|51
1758296400000|2025-09-19 15:40:00|2002.5|1996.5|2003.1|1997.1|2004.3|1998.3|2002.5|1996.5|19
1758296700000|2025-09-19 15:45:00|2003|1997|2001.5|1995.5|2003.1|1997.1|2001.4|1995.4|24
1758297000000|2025-09-19 15:50:00|2001.8|1995.8|2000.8|1994.8|2003.4|1997.4|2000.8|1994.8|33
1758297300000|2025-09-19 15:55:00|2000.4|1994.4|2000|1994|2000.9|1994.9|1997.6|1991.6|87
1758297600000|2025-09-19 16:00:00|2000.3|1994.3|2000|1994|2000.5|1994.5|2000|1994|27
1758297900000|2025-09-19 16:05:00|2000.3|1994.3|2000.1|1994.1|2000.9|1994.9|2000|1994|9
1758298200000|2025-09-19 16:10:00|2000|1994|2001.9|1995.9|2002.9|1996.9|2000|1994|20
1758298500000|2025-09-19 16:15:00|2001.8|1995.8|2001.5|1995.5|2002|1996|2001.1|1995.1|15
1758298800000|2025-09-19 16:20:00|2001.3|1995.3|2002.3|1996.3|2002.4|1996.4|2001.3|1995.3|22
1758299100000|2025-09-19 16:25:00|2002.4|1996.4|2003|1997|2003.1|1997.1|2002.3|1996.3|11
1758299400000|2025-09-19 16:30:00|2003.1|1997.1|2003.3|1997.3|2003.9|1997.9|2002.6|1996.6|9
1758299700000|2025-09-19 16:35:00|2003.4|1997.4|2002.6|1996.6|2003.5|1997.5|2002.6|1996.6|5
1758300000000|2025-09-19 16:40:00|2002.4|1996.4|2002|1996|2002.4|1996.4|2001.8|1995.8|7
1758300300000|2025-09-19 16:45:00|2002.3|1996.3|2002.9|1996.9|2002.9|1996.9|2002.3|1996.3|4
1758300600000|2025-09-19 16:50:00|2003.1|1997.1|2003.4|1997.4|2003.4|1997.4|2003.1|1997.1|2
1758300900000|2025-09-19 16:55:00|2003.6|1997.6|2001.9|1995.9|2003.6|1997.6|2000.9|1994.9|19
1758301200000|2025-09-19 17:00:00|2001.6|1995.6|2002.4|1996.4|2002.4|1996.4|2001.6|1995.6|14
1758301500000|2025-09-19 17:05:00|2002.1|1996.1|2002.1|1996.1|2002.4|1996.4|2002.1|1996.1|12
1758301800000|2025-09-19 17:10:00|2002.4|1996.4|2002.3|1996.3|2002.4|1996.4|2002.1|1996.1|3
1758302100000|2025-09-19 17:15:00|2001.8|1995.8|2001.9|1995.9|2001.9|1995.9|2001.4|1995.4|13
1758302400000|2025-09-19 17:20:00|2001.8|1995.8|2001.9|1995.9|2001.9|1995.9|2001.8|1995.8|12
1758302700000|2025-09-19 17:25:00|2001.8|1995.8|2001.4|1995.4|2001.9|1995.9|2001.4|1995.4|23
1758303000000|2025-09-19 17:30:00|2001.6|1995.6|2001.8|1995.8|2001.9|1995.9|2001.6|1995.6|23
1758303300000|2025-09-19 17:35:00|2001.9|1995.9|2001.8|1995.8|2001.9|1995.9|2001.8|1995.8|4
1758303600000|2025-09-19 17:40:00|2002|1996|2002.1|1996.1|2002.1|1996.1|2001.4|1995.4|15
1758303900000|2025-09-19 17:45:00|2002.6|1996.6|2003.3|1997.3|2004|1998|2002.6|1996.6|10
1758304200000|2025-09-19 17:50:00|2003.1|1997.1|2004.3|1998.3|2004.3|1998.3|2003|1997|5
1758304500000|2025-09-19 17:55:00|2004.5|1998.5|2011.5|1992.8|2012|1998.6|2004.5|1991.5|18
1758499200000|2025-09-22 00:00:00|2003.6|1997.6|2004.1|1998.1|2004.1|1998.1|2003.3|1997.3|12
1758499500000|2025-09-22 00:05:00|2004.4|1998.4|2003|1997|2004.4|1998.4|2003|1997|9
1758499800000|2025-09-22 00:10:00|2002.9|1996.9|2004|1998|2004|1998|2002.9|1996.9|6
1758500100000|2025-09-22 00:15:00|2004.1|1998.1|2004|1998|2004.1|1998.1|2004|1998|2
1758500700000|2025-09-22 00:25:00|2003.9|1997.9|2004|1998|2004|1998|2003.9|1997.9|2
1758501300000|2025-09-22 00:35:00|2004.8|1998.8|2005.1|1999.1|2005.1|1999.1|2004.8|1998.8|3
1758501600000|2025-09-22 00:40:00|2005|1999|2004.1|1998.1|2005|1999|2004.1|1998.1|6
1758502200000|2025-09-22 00:50:00|2004.4|1998.4|2005.1|1999.1|2005.1|1999.1|2004.4|1998.4|2
1758502500000|2025-09-22 00:55:00|2005.3|1999.3|2004.3|1998.3|2005.3|1999.3|2004.3|1998.3|9
1758502800000|2025-09-22 01:00:00|2004|1998|2004.4|1998.4|2004.4|1998.4|2002.5|1996.5|44
1758503100000|2025-09-22 01:05:00|2004.6|1998.6|2005|1999|2005.6|1999.6|2004|1998|23
1758503400000|2025-09-22 01:10:00|2004.9|1998.9|2005.1|1999.1|2005.3|1999.3|2004.8|1998.8|9
1758503700000|2025-09-22 01:15:00|2005|1999|2005.6|1999.6|2005.8|1999.8|2005|1999|8
1758504000000|2025-09-22 01:20:00|2005.9|1999.9|2005.9|1999.9|2006.4|2000.4|2005.9|1999.9|17
1758504300000|2025-09-22 01:25:00|2005.8|1999.8|2004.8|1998.8|2005.9|1999.9|2004.5|1998.5|8
1758504600000|2025-09-22 01:30:00|2004.9|1998.9|2004.6|1998.6|2004.9|1998.9|2003.8|1997.8|17
1758504900000|2025-09-22 01:35:00|2004.8|1998.8|2004.4|1998.4|2005.8|1999.8|2004.4|1998.4|14
1758505200000|2025-09-22 01:40:00|2004.1|1998.1|2004.4|1998.4|2004.4|1998.4|2004.1|1998.1|6
1758505500000|2025-09-22 01:45:00|2004.6|1998.6|2004.3|1998.3|2004.8|1998.8|2004.1|1998.1|7
1758505800000|2025-09-22 01:50:00|2004.4|1998.4|2004.1|1998.1|2004.9|1998.9|2004.1|1998.1|8
1758506100000|2025-09-22 01:55:00|2004.3|1998.3|2004.1|1998.1|2004.3|1998.3|2003.8|1997.8|11
1758506400000|2025-09-22 02:00:00|2004.3|1998.3|2004.6|1998.6|2005|1999|2004.3|1998.3|10
1758506700000|2025-09-22 02:05:00|2004.5|1998.5|2003.9|1997.9|2004.9|1998.9|2003.9|1997.9|10
1758507000000|2025-09-22 02:10:00|2004|1998|2003.8|1997.8|2004|1998|2003.8|1997.8|20
1758507300000|2025-09-22 02:15:00|2003.9|1997.9|2004|1998|2004|1998|2003.9|1997.9|12
1758507600000|2025-09-22 02:20:00|2004.1|1998.1|2003|1997|2004.1|1998.1|2003|1997|9
1758507900000|2025-09-22 02:25:00|2003.1|1997.1|2003.4|1997.4|2003.4|1997.4|2003.1|1997.1|2
1758508200000|2025-09-22 02:30:00|2003.1|1997.1|2002.9|1996.9|2003.8|1997.8|2002.9|1996.9|19
1758508500000|2025-09-22 02:35:00|2002.8|1996.8|2000.9|1994.9|2002.8|1996.8|2000.9|1994.9|14
1758508800000|2025-09-22 02:40:00|2000.6|1994.6|2000.9|1994.9|2000.9|1994.9|2000.6|1994.6|2
1758509100000|2025-09-22 02:45:00|2000.6|1994.6|2000.4|1994.4|2000.6|1994.6|2000.1|1994.1|4
1758509400000|2025-09-22 02:50:00|2000.1|1994.1|2000.1|1994.1|2000.1|1994.1|1999.9|1993.9|4
1758509700000|2025-09-22 02:55:00|2000.3|1994.3|2001.4|1995.4|2001.4|1995.4|2000.3|1994.3|6
1758510000000|2025-09-22 03:00:00|2001.1|1995.1|2001.3|1995.3|2001.3|1995.3|2000.6|1994.6|8
1758510300000|2025-09-22 03:05:00|2001.1|1995.1|2000.4|1994.4|2001.1|1995.1|2000.4|1994.4|5
1758510600000|2025-09-22 03:10:00|2000.5|1994.5|2000.8|1994.8|2000.8|1994.8|2000.4|1994.4|4
1758510900000|2025-09-22 03:15:00|2001|1995|2000.4|1994.4|2001.4|1995.4|2000.4|1994.4|8
1758511200000|2025-09-22 03:20:00|2000.1|1994.1|2001.3|1995.3|2001.3|1995.3|2000|1994|10
1758511500000|2025-09-22 03:25:00|2001.4|1995.4|2000.8|1994.8|2001.6|1995.6|2000.4|1994.4|25
1758511800000|2025-09-22 03:30:00|2000.6|1994.6|2000.8|1994.8|2000.8|1994.8|2000.6|1994.6|2
1758512100000|2025-09-22 03:35:00|2000.9|1994.9|2000.9|1994.9|2000.9|1994.9|2000.9|1994.9|1
1758512400000|2025-09-22 03:40:00|2001|1995|2001|1995|2001|1995|2001|1995|1
1758513300000|2025-09-22 03:55:00|2000.8|1994.8|2000.6|1994.6|2000.8|1994.8|2000.6|1994.6|2
1758513900000|2025-09-22 04:05:00|2001|1995|2001.3|1995.3|2001.3|1995.3|2000.9|1994.9|8
1758514200000|2025-09-22 04:10:00|2001.4|1995.4|2001.5|1995.5|2001.5|1995.5|2001.4|1995.4|4
1758515100000|2025-09-22 04:25:00|2001.4|1995.4|2001.3|1995.3|2001.4|1995.4|2001.3|1995.3|2
1758515700000|2025-09-22 04:35:00|2001.1|1995.1|2000.4|1994.4|2001.1|1995.1|2000.4|1994.4|5
1758516300000|2025-09-22 04:45:00|2000.5|1994.5|2000.5|1994.5|2000.5|1994.5|2000.5|1994.5|1
1758516600000|2025-09-22 04:50:00|2000.6|1994.6|2001|1995|2001|1995|2000.6|1994.6|2
1758516900000|2025-09-22 04:55:00|2001.1|1995.1|2001.4|1995.4|2001.4|1995.4|2001.1|1995.1|2
1758517200000|2025-09-22 05:00:00|2001.1|1995.1|2000.5|1994.5|2001.1|1995.1|2000.5|1994.5|5
1758517500000|2025-09-22 05:05:00|2000.8|1994.8|2000.9|1994.9|2000.9|1994.9|2000.8|1994.8|2
1758517800000|2025-09-22 05:10:00|2000.8|1994.8|2000.4|1994.4|2000.9|1994.9|2000.4|1994.4|7
1758518100000|2025-09-22 05:15:00|2000.1|1994.1|1999.4|1993.4|2000.1|1994.1|1999.3|1993.3|14
1758518400000|2025-09-22 05:20:00|1999.3|1993.3|1998.6|1992.6|1999.3|1993.3|1998.6|1992.6|6
1758518700000|2025-09-22 05:25:00|1998.4|1992.4|1998|1992|1998.6|1992.6|1998|1992|9
1758519000000|2025-09-22 05:30:00|1998.3|1992.3|1998.5|1992.5|1999.8|1993.8|1998.3|1992.3|18
1758519300000|2025-09-22 05:35:00|1999.1|1993.1|1998.5|1992.5|1999.1|1993.1|1998.5|1992.5|6
1758519600000|2025-09-22 05:40:00|1998.6|1992.6|1998.1|1992.1|1998.6|1992.6|1998|1992|14
1758519900000|2025-09-22 05:45:00|1998|1992|1996.9|1990.9|1998.1|1992.1|1996.9|1990.9|11
1758520200000|2025-09-22 05:50:00|1996.8|1990.8|1996.4|1990.4|1996.8|1990.8|1996.3|1990.3|13
1758520500000|2025-09-22 05:55:00|1996.3|1990.3|1996.9|1990.9|1996.9|1990.9|1995.8|1989.8|28
1758520800000|2025-09-22 06:00:00|1997.1|1991.1|1996.1|1990.1|1997.1|1991.1|1995.9|1989.9|25
1758521100000|2025-09-22 06:05:00|1995.9|1989.9|1995|1989|1996.1|1990.1|1994.9|1988.9|16
1758521400000|2025-09-22 06:10:00|1994.9|1988.9|1995.9|1989.9|1995.9|1989.9|1994.8|1988.8|15
1758521700000|2025-09-22 06:15:00|1996.1|1990.1|1996.4|1990.4|1997.4|1991.4|1996.1|1990.1|15
1758522000000|2025-09-22 06:20:00|1996.6|1990.6|1995.9|1989.9|1996.6|1990.6|1995.9|1989.9|12
1758522300000|2025-09-22 06:25:00|1996.1|1990.1|1995.5|1989.5|1996.1|1990.1|1995.5|1989.5|33
1758522600000|2025-09-22 06:30:00|1995.6|1989.6|1995.5|1989.5|1995.6|1989.6|1995.1|1989.1|24
1758522900000|2025-09-22 06:35:00|1995.3|1989.3|1996.1|1990.1|1996.1|1990.1|1994.6|1988.6|25
1758523200000|2025-09-22 06:40:00|1996.3|1990.3|1997.1|1991.1|1997.9|1991.9|1996.3|1990.3|14
1758523500000|2025-09-22 06:45:00|1997.6|1991.6|1998.8|1992.8|1999.4|1993.4|1997.6|1991.6|11
1758523800000|2025-09-22 06:50:00|1998.6|1992.6|2000.6|1994.6|2000.6|1994.6|1998.5|1992.5|18
1758524100000|2025-09-22 06:55:00|2000.5|1994.5|2000|1994|2001.1|1995.1|1999.9|1993.9|49
1758524400000|2025-09-22 07:00:00|1999.9|1993.9|1999|1993|2000.1|1994.1|1998.6|1992.6|33
1758524700000|2025-09-22 07:05:00|1999.3|1993.3|1999|1993|1999.6|1993.6|1999|1993|13
1758525000000|2025-09-22 07:10:00|1998.8|1992.8|1999.3|1993.3|1999.3|1993.3|1998.6|1992.6|11
1758525300000|2025-09-22 07:15:00|1999.5|1993.5|1999.3|1993.3|2000.1|1994.1|1999|1993|15
1758525600000|2025-09-22 07:20:00|1999.5|1993.5|1999.8|1993.8|1999.8|1993.8|1998.8|1992.8|10
1758525900000|2025-09-22 07:25:00|2000|1994|2001.5|1995.5|2002.5|1996.5|2000|1994|33
1758526200000|2025-09-22 07:30:00|2001.8|1995.8|2002|1996|2002.3|1996.3|2001.8|1995.8|6
1758526500000|2025-09-22 07:35:00|2001.9|1995.9|2001.5|1995.5|2001.9|1995.9|2001.5|1995.5|12
1758526800000|2025-09-22 07:40:00|2001.4|1995.4|2001.5|1995.5|2001.5|1995.5|2001|1995|5
1758527100000|2025-09-22 07:45:00|2001.3|1995.3|2000.5|1994.5|2001.3|1995.3|2000.5|1994.5|10
1758527400000|2025-09-22 07:50:00|2000.8|1994.8|2001.8|1995.8|2001.8|1995.8|2000.5|1994.5|9
1758527700000|2025-09-22 07:55:00|2002.3|1996.3|2002.3|1996.3|2002.8|1996.8|2002.3|1996.3|14
1758528000000|2025-09-22 08:00:00|2002|1996|2000.6|1994.6|2002|1996|2000.1|1994.1|32
1758528300000|2025-09-22 08:05:00|2001|1995|2002.8|1996.8|2003.3|1997.3|2001|1995|30
1758528600000|2025-09-22 08:10:00|2003.1|1997.1|2003.3|1997.3|2003.8|1997.8|2002.5|1996.5|21
1758528900000|2025-09-22 08:15:00|2003|1997|2002.5|1996.5|2003.3|1997.3|2002.3|1996.3|18
1758529200000|2025-09-22 08:20:00|2002.8|1996.8|2002.5|1996.5|2003|1997|2001.8|1995.8|17
1758529500000|2025-09-22 08:25:00|2002.8|1996.8|2002.5|1996.5|2003|1997|2002.5|1996.5|7
1758529800000|2025-09-22 08:30:00|2002.3|1996.3|2001.5|1995.5|2002.3|1996.3|2001.3|1995.3|18
1758530100000|2025-09-22 08:35:00|2001.6|1995.6|2001.3|1995.3|2001.8|1995.8|2001|1995|7
1758530400000|2025-09-22 08:40:00|2001.6|1995.6|2002|1996|2002.1|1996.1|2001.6|1995.6|9
1758530700000|2025-09-22 08:45:00|2001.9|1995.9|2001.5|1995.5|2002|1996|2001.5|1995.5|6
1758531000000|2025-09-22 08:50:00|2001.3|1995.3|2002|1996|2002.1|1996.1|2001.3|1995.3|11
1758531300000|2025-09-22 08:55:00|2002.3|1996.3|2002.5|1996.5|2002.8|1996.8|2002.1|1996.1|12
1758531600000|2025-09-22 09:00:00|2002.8|1996.8|2001.8|1995.8|2003.1|1997.1|2001.8|1995.8|14
1758531900000|2025-09-22 09:05:00|2002|1996|2002.3|1996.3|2002.3|1996.3|2002|1996|2
1758532200000|2025-09-22 09:10:00|2002|1996|2001.8|1995.8|2002.3|1996.3|2001.8|1995.8|6
1758532500000|2025-09-22 09:15:00|2002.1|1996.1|2001.8|1995.8|2002.1|1996.1|2001.8|1995.8|3
1758532800000|2025-09-22 09:20:00|2001.5|1995.5|2001.8|1995.8|2001.8|1995.8|2001.5|1995.5|2
1758533100000|2025-09-22 09:25:00|2002|1996|2001.8|1995.8|2002.3|1996.3|2001.8|1995.8|4
1758533400000|2025-09-22 09:30:00|2002|1996|2002|1996|2002|1996|2002|1996|1
1758533700000|2025-09-22 09:35:00|2002.1|1996.1|2002.3|1996.3|2002.3|1996.3|2002.1|1996.1|2
1758534000000|2025-09-22 09:40:00|2002.6|1996.6|2003.3|1997.3|2003.3|1997.3|2002.6|1996.6|4
1758534300000|2025-09-22 09:45:00|2003.4|1997.4|2003.5|1997.5|2004.3|1998.3|2003|1997|19
1758534600000|2025-09-22 09:50:00|2003.8|1997.8|2004.4|1998.4|2004.4|1998.4|2003.8|1997.8|4
1758534900000|2025-09-22 09:55:00|2004.5|1998.5|2005.1|1999.1|2005.3|1999.3|2004.5|1998.5|9
1758535200000|2025-09-22 10:00:00|2004.9|1998.9|2004.5|1998.5|2005.1|1999.1|2004.5|1998.5|7
1758535500000|2025-09-22 10:05:00|2004.4|1998.4|2004.5|1998.5|2004.8|1998.8|2004|1998|9
1758535800000|2025-09-22 10:10:00|2004.8|1998.8|2004|1998|2004.8|1998.8|2003.5|1997.5|10
1758536100000|2025-09-22 10:15:00|2003.8|1997.8|2003.8|1997.8|2003.8|1997.8|2003.8|1997.8|1
1758536400000|2025-09-22 10:20:00|2004|1998|2004.3|1998.3|2004.8|1998.8|2004|1998|8
1758536700000|2025-09-22 10:25:00|2004.4|1998.4|2004.1|1998.1|2004.4|1998.4|2003.8|1997.8|14
1758537000000|2025-09-22 10:30:00|2004.3|1998.3|2004.5|1998.5|2004.8|1998.8|2004.3|1998.3|5
1758537300000|2025-09-22 10:35:00|2004.3|1998.3|2004|1998|2004.3|1998.3|2004|1998|3
1758537600000|2025-09-22 10:40:00|2004.1|1998.1|2003.8|1997.8|2004.1|1998.1|2003.8|1997.8|5
1758537900000|2025-09-22 10:45:00|2004.3|1998.3|2004.3|1998.3|2004.3|1998.3|2004|1998|5
1758538200000|2025-09-22 10:50:00|2004.4|1998.4|2004.8|1998.8|2005|1999|2004.4|1998.4|5
1758538500000|2025-09-22 10:55:00|2005|1999|2004.8|1998.8|2005|1999|2004.8|1998.8|4
1758538800000|2025-09-22 11:00:00|2005|1999|2005|1999|2005|1999|2004.8|1998.8|4
1758539400000|2025-09-22 11:10:00|2004.8|1998.8|2004.8|1998.8|2005|1999|2004.8|1998.8|3
1758539700000|2025-09-22 11:15:00|2005|1999|2005.5|1999.5|2005.5|1999.5|2005|1999|4
1758540300000|2025-09-22 11:25:00|2005.6|1999.6|2006.4|2000.4|2006.4|2000.4|2005.4|1999.4|12
1758540600000|2025-09-22 11:30:00|2006.6|2000.6|2006.3|2000.3|2006.8|2000.8|2006|2000|7
1758540900000|2025-09-22 11:35:00|2006.1|2000.1|2004.8|1998.8|2006.3|2000.3|2004.8|1998.8|7
1758541200000|2025-09-22 11:40:00|2004.6|1998.6|2004.6|1998.6|2004.8|1998.8|2004.6|1998.6|3
1758541500000|2025-09-22 11:45:00|2004.5|1998.5|2005.9|1999.9|2006.3|2000.3|2004.3|1998.3|19
1758541800000|2025-09-22 11:50:00|2006.1|2000.1|2006.1|2000.1|2006.8|2000.8|2005.9|1999.9|15
1758542100000|2025-09-22 11:55:00|2006|2000|2005.8|1999.8|2006|2000|2005.3|1999.3|14
1758542400000|2025-09-22 12:00:00|2005.5|1999.5|2005.3|1999.3|2005.8|1999.8|2004.9|1998.9|8
1758542700000|2025-09-22 12:05:00|2005|1999|2005.5|1999.5|2005.5|1999.5|2004.8|1998.8|6
1758543000000|2025-09-22 12:10:00|2005.3|1999.3|2005|1999|2005.5|1999.5|2004.9|1998.9|8
1758543300000|2025-09-22 12:15:00|2005.3|1999.3|2005.3|1999.3|2005.3|1999.3|2004.8|1998.8|6
1758543600000|2025-09-22 12:20:00|2006.1|2000.1|2004.8|1998.8|2006.1|2000.1|2004.8|1998.8|12
1758543900000|2025-09-22 12:25:00|2004.9|1998.9|2004.9|1998.9|2005.3|1999.3|2004.8|1998.8|7
1758544200000|2025-09-22 12:30:00|2004.8|1998.8|2004.9|1998.9|2004.9|1998.9|2003.8|1997.8|12
1758544500000|2025-09-22 12:35:00|2004.8|1998.8|2004.5|1998.5|2004.8|1998.8|2003.9|1997.9|10
1758544800000|2025-09-22 12:40:00|2004.8|1998.8|2004.8|1998.8|2004.8|1998.8|2004.5|1998.5|3
1758545100000|2025-09-22 12:45:00|2004.5|1998.5|2003.9|1997.9|2004.5|1998.5|2003.9|1997.9|5
1758545400000|2025-09-22 12:50:00|2004|1998|2004.6|1998.6|2005.3|1999.3|2004|1998|16
1758545700000|2025-09-22 12:55:00|2004.8|1998.8|2004.8|1998.8|2005.1|1999.1|2004.8|1998.8|7
1758546000000|2025-09-22 13:00:00|2005|1999|2004.8|1998.8|2005.6|1999.6|2003.8|1997.8|78
1758546300000|2025-09-22 13:05:00|2005|1999|2004.5|1998.5|2005.1|1999.1|2004.3|1998.3|30
1758546600000|2025-09-22 13:10:00|2004.3|1998.3|2004.8|1998.8|2004.8|1998.8|2003.8|1997.8|11
1758546900000|2025-09-22 13:15:00|2004.6|1998.6|2004.8|1998.8|2005.3|1999.3|2004.5|1998.5|13
1758547200000|2025-09-22 13:20:00|2004.5|1998.5|2004|1998|2004.8|1998.8|2003.8|1997.8|16
1758547500000|2025-09-22 13:25:00|2003.8|1997.8|2004.1|1998.1|2004.1|1998.1|2003.4|1997.4|17
1758547800000|2025-09-22 13:30:00|2004|1998|2003.8|1997.8|2004.1|1998.1|2003.8|1997.8|11
1758548100000|2025-09-22 13:35:00|2004|1998|2003.3|1997.3|2004.3|1998.3|2003.3|1997.3|12
1758548400000|2025-09-22 13:40:00|2003.1|1997.1|2002.3|1996.3|2003.3|1997.3|2001.8|1995.8|15
1758548700000|2025-09-22 13:45:00|2002.1|1996.1|2001.8|1995.8|2002.5|1996.5|2001.5|1995.5|11
1758549000000|2025-09-22 13:50:00|2002|1996|2003.8|1997.8|2003.8|1997.8|2001.8|1995.8|15
1758549300000|2025-09-22 13:55:00|2003.6|1997.6|2003.6|1997.6|2003.6|1997.6|2003.6|1997.6|1
1758549600000|2025-09-22 14:00:00|2003.8|1997.8|2003|1997|2004|1998|2002.8|1996.8|15
1758549900000|2025-09-22 14:05:00|2002.8|1996.8|2003|1997|2003.3|1997.3|2002.8|1996.8|4
1758550200000|2025-09-22 14:10:00|2002.8|1996.8|2002.8|1996.8|2003|1997|2002.3|1996.3|11
1758550500000|2025-09-22 14:15:00|2002.5|1996.5|2001.3|1995.3|2002.5|1996.5|2001.3|1995.3|11
1758550800000|2025-09-22 14:20:00|2001.5|1995.5|2001.3|1995.3|2002|1996|2001.3|1995.3|6
1758551100000|2025-09-22 14:25:00|2001|1995|2001.1|1995.1|2001.3|1995.3|2001|1995|6
1758551400000|2025-09-22 14:30:00|2001|1995|2000.3|1994.3|2001|1995|2000.3|1994.3|9
1758551700000|2025-09-22 14:35:00|2000.1|1994.1|2000.5|1994.5|2001|1995|1999.4|1993.4|15
1758552000000|2025-09-22 14:40:00|2000.8|1994.8|2001|1995|2001.3|1995.3|2000.8|1994.8|5
1758552300000|2025-09-22 14:45:00|2000.8|1994.8|1999.8|1993.8|2001|1995|1999.8|1993.8|20
1758552600000|2025-09-22 14:50:00|1999.6|1993.6|2000.3|1994.3|2000.5|1994.5|1999.4|1993.4|13
1758552900000|2025-09-22 14:55:00|1999.8|1993.8|2000.6|1994.6|2000.6|1994.6|1999.8|1993.8|7
1758553200000|2025-09-22 15:00:00|2000.8|1994.8|1999.8|1993.8|2000.8|1994.8|1999.8|1993.8|12
1758553500000|2025-09-22 15:05:00|1999.6|1993.6|1999.8|1993.8|1999.8|1993.8|1999.5|1993.5|4
1758553800000|2025-09-22 15:10:00|1999.6|1993.6|1999.3|1993.3|1999.6|1993.6|1999.3|1993.3|3
1758554100000|2025-09-22 15:15:00|1999.5|1993.5|1999.9|1993.9|1999.9|1993.9|1999.3|1993.3|8
1758554400000|2025-09-22 15:20:00|1999.8|1993.8|2000.8|1994.8|2000.8|1994.8|1999.8|1993.8|5
1758554700000|2025-09-22 15:25:00|2001.3|1995.3|2000.5|1994.5|2001.5|1995.5|1999.8|1993.8|12
1758555000000|2025-09-22 15:30:00|2000.3|1994.3|2000.5|1994.5|2000.5|1994.5|2000.3|1994.3|5
1758555300000|2025-09-22 15:35:00|2000.3|1994.3|2000|1994|2000.3|1994.3|2000|1994|2
1758555600000|2025-09-22 15:40:00|1999.8|1993.8|2002.6|1996.6|2003.9|1997.9|1999.8|1993.8|17
1758555900000|2025-09-22 15:45:00|2002.5|1996.5|2004.1|1998.1|2004.3|1998.3|2002.5|1996.5|19
1758556200000|2025-09-22 15:50:00|2004.3|1998.3|2001.8|1995.8|2004.3|1998.3|2001.1|1995.1|28
1758556500000|2025-09-22 15:55:00|2002|1996|2001.4|1995.4|2002.8|1996.8|2000.3|1994.3|102
1758556800000|2025-09-22 16:00:00|2001.5|1995.5|2002|1996|2002|1996|2001.5|1995.5|3
1758557100000|2025-09-22 16:05:00|2002.1|1996.1|2002.5|1996.5|2002.5|1996.5|2002.1|1996.1|3
1758557400000|2025-09-22 16:10:00|2003.1|1997.1|2002.3|1996.3|2003.3|1997.3|2002.3|1996.3|5
1758557700000|2025-09-22 16:15:00|2002|1996|2001.8|1995.8|2002|1996|2000.9|1994.9|15
1758558000000|2025-09-22 16:20:00|2001.5|1995.5|2001.5|1995.5|2001.5|1995.5|2001.5|1995.5|1
1758558300000|2025-09-22 16:25:00|2001.8|1995.8|2000.9|1994.9|2002.6|1996.6|2000.9|1994.9|10
1758558600000|2025-09-22 16:30:00|2000.8|1994.8|2001.3|1995.3|2001.3|1995.3|2000.8|1994.8|4
1758559500000|2025-09-22 16:45:00|2001.5|1995.5|2001.5|1995.5|2001.5|1995.5|2001.1|1995.1|5
1758559800000|2025-09-22 16:50:00|2001.8|1995.8|2001.5|1995.5|2001.8|1995.8|2001.5|1995.5|2
1758560100000|2025-09-22 16:55:00|2001.6|1995.6|2000.1|1994.1|2001.6|1995.6|1999.9|1993.9|55
1758560400000|2025-09-22 17:00:00|2000.4|1994.4|2000.9|1994.9|2000.9|1994.9|2000.1|1994.1|13
1758560700000|2025-09-22 17:05:00|2000.6|1994.6|2000.9|1994.9|2000.9|1994.9|2000.6|1994.6|52
1758561000000|2025-09-22 17:10:00|2000.6|1994.6|2000.3|1994.3|2000.9|1994.9|2000.3|1994.3|40
1758561300000|2025-09-22 17:15:00|2000.1|1994.1|1999.6|1993.6|2000.4|1994.4|1999.6|1993.6|18
1758561600000|2025-09-22 17:20:00|1999.9|1993.9|2000|1994|2000|1994|1999.6|1993.6|18
1758561900000|2025-09-22 17:25:00|2000.1|1994.1|2000.9|1994.9|2000.9|1994.9|1999.9|1993.9|17
1758562500000|2025-09-22 17:35:00|2000.6|1994.6|1999.6|1993.6|2000.6|1994.6|1999.4|1993.4|9
1758562800000|2025-09-22 17:40:00|1999.9|1993.9|1999.1|1993.1|2000.1|1994.1|1999.1|1993.1|10
1758563100000|2025-09-22 17:45:00|1999.4|1993.4|1999.4|1993.4|1999.4|1993.4|1999.4|1993.4|1
1758563400000|2025-09-22 17:50:00|1999.6|1993.6|2000|1994|2000.1|1994.1|1999.6|1993.6|15
1758563700000|2025-09-22 17:55:00|2006.5|1987.8|2007.5|1988.8|2007.8|1989|2006.5|1987.8|5
1758585600000|2025-09-23 00:00:00|2000.5|1994.5|2001|1995|2001.3|1995.3|2000.1|1994.1|15
1758585900000|2025-09-23 00:05:00|2000.6|1994.6|1999.9|1993.9|2000.9|1994.9|1999.9|1993.9|15
1758586200000|2025-09-23 00:10:00|1999.8|1993.8|1999.9|1993.9|2000.3|1994.3|1999.4|1993.4|14
1758586500000|2025-09-23 00:15:00|1999.8|1993.8|1999.5|1993.5|2000.1|1994.1|1999.5|1993.5|12
1758586800000|2025-09-23 00:20:00|1999.4|1993.4|1999.3|1993.3|1999.6|1993.6|1999.3|1993.3|6
1758587400000|2025-09-23 00:30:00|1999.6|1993.6|1999|1993|1999.6|1993.6|1999|1993|7
1758587700000|2025-09-23 00:35:00|1999.1|1993.1|1999.1|1993.1|1999.1|1993.1|1999.1|1993.1|1
1758588000000|2025-09-23 00:40:00|1999|1993|1998.8|1992.8|1999|1993|1998.6|1992.6|5
1758588300000|2025-09-23 00:45:00|1998.9|1992.9|1998.9|1992.9|1998.9|1992.9|1998.9|1992.9|1
1758588600000|2025-09-23 00:50:00|1999|1993|1999.6|1993.6|2000|1994|1999|1993|9
1758588900000|2025-09-23 00:55:00|1999.5|1993.5|1999.5|1993.5|1999.5|1993.5|1999.3|1993.3|3
1758589200000|2025-09-23 01:00:00|1999.3|1993.3|1997.4|1991.4|1999.3|1993.3|1996.4|1990.4|40
1758589500000|2025-09-23 01:05:00|1997.5|1991.5|1998.4|1992.4|1998.4|1992.4|1997.4|1991.4|32
1758589800000|2025-09-23 01:10:00|1997.9|1991.9|1999.4|1993.4|1999.4|1993.4|1997.9|1991.9|23
1758590100000|2025-09-23 01:15:00|1999.6|1993.6|1999.9|1993.9|2000.9|1994.9|1999.5|1993.5|19
1758590400000|2025-09-23 01:20:00|2000|1994|2000.3|1994.3|2000.8|1994.8|2000|1994|22
1758590700000|2025-09-23 01:25:00|2000.1|1994.1|2000.5|1994.5|2000.8|1994.8|2000|1994|8
1758591000000|2025-09-23 01:30:00|2000.4|1994.4|1999.6|1993.6|2000.4|1994.4|1999.4|1993.4|17
1758591300000|2025-09-23 01:35:00|1999.8|1993.8|1999.5|1993.5|2000.1|1994.1|1999.5|1993.5|16
1758591600000|2025-09-23 01:40:00|1999.4|1993.4|1999.6|1993.6|2000|1994|1999.1|1993.1|15
1758591900000|2025-09-23 01:45:00|1999.4|1993.4|1999.1|1993.1|1999.4|1993.4|1998.6|1992.6|25
1758592200000|2025-09-23 01:50:00|1999.3|1993.3|1999.1|1993.1|1999.8|1993.8|1999|1993|28
1758592500000|2025-09-23 01:55:00|1999.3|1993.3|1998.8|1992.8|1999.3|1993.3|1998.8|1992.8|11
1758592800000|2025-09-23 02:00:00|1998.9|1992.9|1997.6|1991.6|1999.6|1993.6|1997.6|1991.6|20
1758593100000|2025-09-23 02:05:00|1997.5|1991.5|1997.1|1991.1|1997.5|1991.5|1997.1|1991.1|13
1758593400000|2025-09-23 02:10:00|1996.9|1990.9|1996.5|1990.5|1996.9|1990.9|1996.3|1990.3|25
1758593700000|2025-09-23 02:15:00|1996.4|1990.4|1995.9|1989.9|1996.4|1990.4|1995.9|1989.9|4
1758594000000|2025-09-23 02:20:00|1995.6|1989.6|1995.5|1989.5|1995.8|1989.8|1995.4|1989.4|6
1758594300000|2025-09-23 02:25:00|1995.4|1989.4|1995.3|1989.3|1995.4|1989.4|1995.3|1989.3|2
1758594600000|2025-09-23 02:30:00|1995.1|1989.1|1993.8|1987.8|1995.1|1989.1|1993.8|1987.8|18
1758594900000|2025-09-23 02:35:00|1993.5|1987.5|1995.3|1989.3|1995.5|1989.5|1993.4|1987.4|20
1758595200000|2025-09-23 02:40:00|1995.1|1989.1|1994.6|1988.6|1995.6|1989.6|1994.6|1988.6|9
1758595500000|2025-09-23 02:45:00|1994.5|1988.5|1994.9|1988.9|1995.1|1989.1|1994.5|1988.5|7
1758595800000|2025-09-23 02:50:00|1994.8|1988.8|1995.1|1989.1|1995.1|1989.1|1994.6|1988.6|8
1758596100000|2025-09-23 02:55:00|1995|1989|1995.4|1989.4|1995.4|1989.4|1994.5|1988.5|14
1758596400000|2025-09-23 03:00:00|1995|1989|1995.9|1989.9|1996.6|1990.6|1995|1989|16
1758596700000|2025-09-23 03:05:00|1995.8|1989.8|1995.9|1989.9|1995.9|1989.9|1995.6|1989.6|13
1758597000000|2025-09-23 03:10:00|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1
1758597300000|2025-09-23 03:15:00|1995.9|1989.9|1995.8|1989.8|1995.9|1989.9|1995.8|1989.8|2
1758597600000|2025-09-23 03:20:00|1995.9|1989.9|1995.6|1989.6|1995.9|1989.9|1995.6|1989.6|3
1758597900000|2025-09-23 03:25:00|1995.5|1989.5|1995.5|1989.5|1995.8|1989.8|1995.1|1989.1|10
1758598200000|2025-09-23 03:30:00|1995.6|1989.6|1995.6|1989.6|1995.6|1989.6|1995.6|1989.6|1
1758599100000|2025-09-23 03:45:00|1995.8|1989.8|1995.9|1989.9|1995.9|1989.9|1995.8|1989.8|2
1758599400000|2025-09-23 03:50:00|1996|1990|1996|1990|1996|1990|1996|1990|1
1758599700000|2025-09-23 03:55:00|1995.9|1989.9|1995.6|1989.6|1995.9|1989.9|1995.6|1989.6|4
1758600000000|2025-09-23 04:00:00|1995.8|1989.8|1996|1990|1996|1990|1995.6|1989.6|4
1758600300000|2025-09-23 04:05:00|1996.1|1990.1|1996|1990|1996.1|1990.1|1996|1990|4
1758600900000|2025-09-23 04:15:00|1995.9|1989.9|1996|1990|1996|1990|1995.9|1989.9|2
1758601200000|2025-09-23 04:20:00|1995.9|1989.9|1995.9|1989.9|1996|1990|1995.9|1989.9|7
1758601500000|2025-09-23 04:25:00|1996|1990|1996.3|1990.3|1996.3|1990.3|1995.9|1989.9|5
1758601800000|2025-09-23 04:30:00|1996.4|1990.4|1996.5|1990.5|1996.5|1990.5|1996.4|1990.4|2
1758603600000|2025-09-23 05:00:00|1996.1|1990.1|1995.4|1989.4|1996.1|1990.1|1995.4|1989.4|4
1758603900000|2025-09-23 05:05:00|1995.3|1989.3|1995|1989|1995.3|1989.3|1995|1989|5
1758604500000|2025-09-23 05:15:00|1995.1|1989.1|1995.1|1989.1|1995.1|1989.1|1995|1989|5
1758604800000|2025-09-23 05:20:00|1995|1989|1995.1|1989.1|1995.1|1989.1|1995|1989|2
1758605100000|2025-09-23 05:25:00|1995.3|1989.3|1995.3|1989.3|1995.3|1989.3|1995.3|1989.3|1
1758605400000|2025-09-23 05:30:00|1995.5|1989.5|1994.1|1988.1|1995.5|1989.5|1994.1|1988.1|15
1758605700000|2025-09-23 05:35:00|1994|1988|1994.5|1988.5|1994.8|1988.8|1994|1988|8
1758606000000|2025-09-23 05:40:00|1994.4|1988.4|1994|1988|1995|1989|1994|1988|15
1758606300000|2025-09-23 05:45:00|1993.9|1987.9|1994.4|1988.4|1994.4|1988.4|1993.9|1987.9|6
1758606600000|2025-09-23 05:50:00|1994.6|1988.6|1993.8|1987.8|1994.6|1988.6|1993.8|1987.8|15
1758606900000|2025-09-23 05:55:00|1993.5|1987.5|1994.5|1988.5|1995.1|1989.1|1993.4|1987.4|29
1758607200000|2025-09-23 06:00:00|1994.4|1988.4|1994.1|1988.1|1994.4|1988.4|1993.9|1987.9|8
1758607500000|2025-09-23 06:05:00|1994.4|1988.4|1994.9|1988.9|1994.9|1988.9|1994.4|1988.4|3
1758607800000|2025-09-23 06:10:00|1994.6|1988.6|1994.4|1988.4|1994.6|1988.6|1994.1|1988.1|6
1758608100000|2025-09-23 06:15:00|1994.6|1988.6|1993.9|1987.9|1995.3|1989.3|1993.9|1987.9|5
1758608400000|2025-09-23 06:20:00|1993.6|1987.6|1993.9|1987.9|1993.9|1987.9|1993.6|1987.6|8
1758608700000|2025-09-23 06:25:00|1993.6|1987.6|1994.4|1988.4|1994.5|1988.5|1993.6|1987.6|27
1758609000000|2025-09-23 06:30:00|1994.5|1988.5|1995.4|1989.4|1996.1|1990.1|1994.4|1988.4|28
1758609300000|2025-09-23 06:35:00|1995.3|1989.3|1995.1|1989.1|1995.4|1989.4|1994.9|1988.9|21
1758609600000|2025-09-23 06:40:00|1995.4|1989.4|1995.5|1989.5|1995.5|1989.5|1995|1989|11
1758609900000|2025-09-23 06:45:00|1996.1|1990.1|1997.9|1991.9|1997.9|1991.9|1995.9|1989.9|11
1758610200000|2025-09-23 06:50:00|1998.4|1992.4|1998.3|1992.3|1998.9|1992.9|1997.1|1991.1|37
1758610500000|2025-09-23 06:55:00|1998.4|1992.4|1996.5|1990.5|1999|1993|1996.4|1990.4|44
1758610800000|2025-09-23 07:00:00|1996.3|1990.3|1990.5|1984.5|1996.3|1990.3|1989.5|1983.5|53
1758611100000|2025-09-23 07:05:00|1990.8|1984.8|1989.8|1983.8|1990.8|1984.8|1989.3|1983.3|28
1758611400000|2025-09-23 07:10:00|1989.9|1983.9|1990.5|1984.5|1990.6|1984.6|1989.8|1983.8|16
1758611700000|2025-09-23 07:15:00|1990.3|1984.3|1989.5|1983.5|1990.3|1984.3|1989|1983|19
1758612000000|2025-09-23 07:20:00|1989.3|1983.3|1988|1982|1989.3|1983.3|1988|1982|10
1758612300000|2025-09-23 07:25:00|1988.1|1982.1|1989.8|1983.8|1990.6|1984.6|1988.1|1982.1|18
1758612600000|2025-09-23 07:30:00|1989.9|1983.9|1990.6|1984.6|1991.8|1985.8|1989.9|1983.9|34
1758612900000|2025-09-23 07:35:00|1990.5|1984.5|1993|1987|1993.3|1987.3|1990.1|1984.1|27
1758613200000|2025-09-23 07:40:00|1993.3|1987.3|1994.3|1988.3|1994.3|1988.3|1992.8|1986.8|17
1758613500000|2025-09-23 07:45:00|1994|1988|1992.3|1986.3|1994.1|1988.1|1992.3|1986.3|15
1758613800000|2025-09-23 07:50:00|1992.5|1986.5|1992.3|1986.3|1992.6|1986.6|1991.5|1985.5|22
1758614100000|2025-09-23 07:55:00|1992.5|1986.5|1992.5|1986.5|1992.8|1986.8|1992.3|1986.3|15
1758614400000|2025-09-23 08:00:00|1992.3|1986.3|1994|1988|1994.5|1988.5|1992.3|1986.3|35
1758614700000|2025-09-23 08:05:00|1993.8|1987.8|1992.5|1986.5|1993.8|1987.8|1992|1986|18
1758615000000|2025-09-23 08:10:00|1992.6|1986.6|1991.8|1985.8|1992.6|1986.6|1991.3|1985.3|17
1758615300000|2025-09-23 08:15:00|1991.5|1985.5|1992.8|1986.8|1992.8|1986.8|1991.5|1985.5|8
1758615600000|2025-09-23 08:20:00|1992.5|1986.5|1992.3|1986.3|1993.1|1987.1|1991.9|1985.9|17
1758615900000|2025-09-23 08:25:00|1992|1986|1992.8|1986.8|1992.9|1986.9|1992|1986|7
1758616200000|2025-09-23 08:30:00|1992.6|1986.6|1992.8|1986.8|1992.8|1986.8|1992.5|1986.5|3
1758616500000|2025-09-23 08:35:00|1992.5|1986.5|1992.5|1986.5|1992.5|1986.5|1992.3|1986.3|6
1758616800000|2025-09-23 08:40:00|1992.3|1986.3|1993|1987|1993.3|1987.3|1991.5|1985.5|13
1758617100000|2025-09-23 08:45:00|1992.8|1986.8|1993|1987|1993|1987|1992.5|1986.5|4
1758617400000|2025-09-23 08:50:00|1993.1|1987.1|1993.3|1987.3|1993.3|1987.3|1993|1987|8
1758617700000|2025-09-23 08:55:00|1993.5|1987.5|1993|1987|1994|1988|1992.8|1986.8|8
1758618000000|2025-09-23 09:00:00|1992.8|1986.8|1992.8|1986.8|1993.3|1987.3|1992.5|1986.5|9
1758618300000|2025-09-23 09:05:00|1992.9|1986.9|1992.8|1986.8|1993|1987|1992.8|1986.8|4
1758618600000|2025-09-23 09:10:00|1992.9|1986.9|1993|1987|1993|1987|1992.9|1986.9|2
1758618900000|2025-09-23 09:15:00|1993.3|1987.3|1994.8|1988.8|1995|1989|1993.3|1987.3|15
1758619200000|2025-09-23 09:20:00|1995|1989|1995.9|1989.9|1995.9|1989.9|1995|1989|11
1758619500000|2025-09-23 09:25:00|1995.8|1989.8|1995.5|1989.5|1995.9|1989.9|1995|1989|17
1758619800000|2025-09-23 09:30:00|1995.8|1989.8|1995.3|1989.3|1995.8|1989.8|1995.3|1989.3|3
1758620100000|2025-09-23 09:35:00|1995|1989|1995.5|1989.5|1995.5|1989.5|1994.1|1988.1|13
1758620400000|2025-09-23 09:40:00|1995.6|1989.6|1995.8|1989.8|1996.4|1990.4|1995.6|1989.6|12
1758620700000|2025-09-23 09:45:00|1995.6|1989.6|1996.5|1990.5|1996.8|1990.8|1995.1|1989.1|18
1758621000000|2025-09-23 09:50:00|1996.3|1990.3|1996.8|1990.8|1997.1|1991.1|1996.3|1990.3|12
1758621300000|2025-09-23 09:55:00|1997|1991|1996|1990|1997|1991|1996|1990|10
1758621600000|2025-09-23 10:00:00|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1
1758621900000|2025-09-23 10:05:00|1996|1990|1995.1|1989.1|1996|1990|1995|1989|6
1758622200000|2025-09-23 10:10:00|1995|1989|1995|1989|1995.3|1989.3|1994.5|1988.5|9
1758622500000|2025-09-23 10:15:00|1995.1|1989.1|1994.8|1988.8|1995.3|1989.3|1994.8|1988.8|6
1758622800000|2025-09-23 10:20:00|1995.3|1989.3|1995.8|1989.8|1995.8|1989.8|1995.3|1989.3|2
1758623100000|2025-09-23 10:25:00|1995.6|1989.6|1995.5|1989.5|1995.9|1989.9|1995.4|1989.4|8
1758623400000|2025-09-23 10:30:00|1995.8|1989.8|1995.3|1989.3|1995.8|1989.8|1995.3|1989.3|4
1758623700000|2025-09-23 10:35:00|1995|1989|1995|1989|1995.3|1989.3|1994.8|1988.8|10
1758624000000|2025-09-23 10:40:00|1994.8|1988.8|1995.3|1989.3|1995.3|1989.3|1994.8|1988.8|5
1758624300000|2025-09-23 10:45:00|1995.5|1989.5|1995.3|1989.3|1995.5|1989.5|1995.3|1989.3|3
1758624600000|2025-09-23 10:50:00|1995.1|1989.1|1994.8|1988.8|1995.3|1989.3|1994.8|1988.8|4
1758624900000|2025-09-23 10:55:00|1994.5|1988.5|1994.8|1988.8|1994.8|1988.8|1994.5|1988.5|3
1758625200000|2025-09-23 11:00:00|1995.1|1989.1|1995.1|1989.1|1995.3|1989.3|1995|1989|6
1758625500000|2025-09-23 11:05:00|1995|1989|1994.6|1988.6|1995|1989|1994.6|1988.6|3
1758625800000|2025-09-23 11:10:00|1994.8|1988.8|1995.5|1989.5|1995.5|1989.5|1994.8|1988.8|5
1758626100000|2025-09-23 11:15:00|1995.3|1989.3|1995.3|1989.3|1995.3|1989.3|1995.3|1989.3|1
1758626700000|2025-09-23 11:25:00|1995.5|1989.5|1996.3|1990.3|1996.5|1990.5|1995.5|1989.5|6
1758627000000|2025-09-23 11:30:00|1996.4|1990.4|1995.8|1989.8|1996.4|1990.4|1995.8|1989.8|6
1758627300000|2025-09-23 11:35:00|1995.5|1989.5|1995.5|1989.5|1995.5|1989.5|1994.6|1988.6|10
1758627600000|2025-09-23 11:40:00|1995.3|1989.3|1994.8|1988.8|1995.3|1989.3|1994.8|1988.8|3
1758627900000|2025-09-23 11:45:00|1993.8|1987.8|1993.6|1987.6|1994.5|1988.5|1993.4|1987.4|19
1758628200000|2025-09-23 11:50:00|1993.3|1987.3|1992.8|1986.8|1993.3|1987.3|1992|1986|11
1758628500000|2025-09-23 11:55:00|1992.5|1986.5|1992.5|1986.5|1992.5|1986.5|1992|1986|7
1758628800000|2025-09-23 12:00:00|1992.6|1986.6|1993.1|1987.1|1993.1|1987.1|1992.3|1986.3|6
1758629100000|2025-09-23 12:05:00|1993|1987|1993.3|1987.3|1993.5|1987.5|1992.8|1986.8|6
1758629400000|2025-09-23 12:10:00|1993.5|1987.5|1993.5|1987.5|1994.5|1988.5|1992.8|1986.8|24
1758629700000|2025-09-23 12:15:00|1993.3|1987.3|1993|1987|1993.3|1987.3|1992.8|1986.8|9
1758630000000|2025-09-23 12:20:00|1993.3|1987.3|1993.3|1987.3|1994|1988|1993.3|1987.3|11
1758630300000|2025-09-23 12:25:00|1993.5|1987.5|1993.5|1987.5|1993.8|1987.8|1993.5|1987.5|3
1758630600000|2025-09-23 12:30:00|1993.3|1987.3|1993.3|1987.3|1993.5|1987.5|1993.1|1987.1|6
1758630900000|2025-09-23 12:35:00|1993|1987|1994|1988|1994|1988|1992.8|1986.8|9
1758631200000|2025-09-23 12:40:00|1993.8|1987.8|1993.8|1987.8|1994|1988|1993.8|1987.8|3
1758631500000|2025-09-23 12:45:00|1993.6|1987.6|1993.6|1987.6|1993.8|1987.8|1993.6|1987.6|3
1758631800000|2025-09-23 12:50:00|1994|1988|1994.5|1988.5|1994.5|1988.5|1994|1988|2
1758632100000|2025-09-23 12:55:00|1994.3|1988.3|1995.5|1989.5|1995.8|1989.8|1993.6|1987.6|18
1758632400000|2025-09-23 13:00:00|1995.4|1989.4|1995.8|1989.8|1996|1990|1993.5|1987.5|89
1758632700000|2025-09-23 13:05:00|1996|1990|1995.5|1989.5|1997.3|1991.3|1995.3|1989.3|33
1758633000000|2025-09-23 13:10:00|1995.4|1989.4|1994.8|1988.8|1995.5|1989.5|1993.9|1987.9|35
1758633300000|2025-09-23 13:15:00|1994.5|1988.5|1994.5|1988.5|1995.1|1989.1|1994|1988|17
1758633600000|2025-09-23 13:20:00|1994.3|1988.3|1993.9|1987.9|1995|1989|1993.9|1987.9|31
1758633900000|2025-09-23 13:25:00|1993.8|1987.8|1995|1989|1995.3|1989.3|1993.8|1987.8|16
1758634200000|2025-09-23 13:30:00|1994.9|1988.9|1994.8|1988.8|1995.3|1989.3|1994|1988|27
1758634500000|2025-09-23 13:35:00|1994.6|1988.6|1994.3|1988.3|1994.8|1988.8|1993.9|1987.9|16
1758634800000|2025-09-23 13:40:00|1994|1988|1995|1989|1995.3|1989.3|1994|1988|21
1758635100000|2025-09-23 13:45:00|1995.1|1989.1|1994.3|1988.3|1995.3|1989.3|1994.3|1988.3|14
1758635400000|2025-09-23 13:50:00|1994.6|1988.6|1995.5|1989.5|1995.5|1989.5|1994.3|1988.3|14
1758635700000|2025-09-23 13:55:00|1995.8|1989.8|1996.8|1990.8|1996.8|1990.8|1995.5|1989.5|14
1758636000000|2025-09-23 14:00:00|1997|1991|1996.8|1990.8|1997|1991|1996.5|1990.5|6
1758636300000|2025-09-23 14:05:00|1996.5|1990.5|1998.8|1992.8|1998.9|1992.9|1996|1990|28
1758636600000|2025-09-23 14:10:00|1999|1993|1998.5|1992.5|1999.3|1993.3|1998.3|1992.3|21
1758636900000|2025-09-23 14:15:00|1998.6|1992.6|1998.3|1992.3|1998.8|1992.8|1997.5|1991.5|17
1758637200000|2025-09-23 14:20:00|1998.4|1992.4|1998.8|1992.8|1999.3|1993.3|1998.4|1992.4|15
1758637500000|2025-09-23 14:25:00|1998.9|1992.9|1998.8|1992.8|1999.5|1993.5|1998.8|1992.8|17
1758637800000|2025-09-23 14:30:00|1999|1993|1999.3|1993.3|2000|1994|1999|1993|18
1758638100000|2025-09-23 14:35:00|1999.4|1993.4|2000.5|1994.5|2000.5|1994.5|1999.4|1993.4|14
1758638400000|2025-09-23 14:40:00|2000.8|1994.8|2000.5|1994.5|2001.3|1995.3|2000|1994|19
1758638700000|2025-09-23 14:45:00|2000.3|1994.3|1998.1|1992.1|2000.3|1994.3|1997.8|1991.8|24
1758639000000|2025-09-23 14:50:00|1998|1992|1999|1993|1999.3|1993.3|1998|1992|15
1758639300000|2025-09-23 14:55:00|1999.3|1993.3|1999.4|1993.4|2000.3|1994.3|1999|1993|13
1758639600000|2025-09-23 15:00:00|1999.5|1993.5|2000|1994|2000|1994|1998.9|1992.9|18
1758639900000|2025-09-23 15:05:00|2000.3|1994.3|2000.8|1994.8|2001.3|1995.3|2000.3|1994.3|15
1758640200000|2025-09-23 15:10:00|2000.9|1994.9|2001.8|1995.8|2001.8|1995.8|2000.8|1994.8|12
1758640500000|2025-09-23 15:15:00|2001.5|1995.5|2002.8|1996.8|2002.8|1996.8|2001.5|1995.5|21
1758640800000|2025-09-23 15:20:00|2002.6|1996.6|2002.3|1996.3|2003.3|1997.3|2002.3|1996.3|22
1758641100000|2025-09-23 15:25:00|2002|1996|2002.5|1996.5|2002.8|1996.8|2002|1996|12
1758641400000|2025-09-23 15:30:00|2002.8|1996.8|2001.9|1995.9|2003|1997|2001.9|1995.9|7
1758641700000|2025-09-23 15:35:00|2001.8|1995.8|2003.3|1997.3|2003.3|1997.3|2001.8|1995.8|26
1758642000000|2025-09-23 15:40:00|2003.8|1997.8|2003.9|1997.9|2004|1998|2003.5|1997.5|7
1758642300000|2025-09-23 15:45:00|2003.8|1997.8|2003|1997|2004.1|1998.1|2002.8|1996.8|21
1758642600000|2025-09-23 15:50:00|2003.3|1997.3|2004.3|1998.3|2004.3|1998.3|2002.9|1996.9|15
1758642900000|2025-09-23 15:55:00|2004.1|1998.1|2005.4|1999.4|2005.6|1999.6|2004.1|1998.1|69
1758643200000|2025-09-23 16:00:00|2005.3|1999.3|2005.8|1999.8|2005.8|1999.8|2004.8|1998.8|7
1758643500000|2025-09-23 16:05:00|2005.6|1999.6|2005|1999|2005.6|1999.6|2005|1999|11
1758643800000|2025-09-23 16:10:00|2004.8|1998.8|2005.1|1999.1|2005.1|1999.1|2004.6|1998.6|4
1758644100000|2025-09-23 16:15:00|2005.3|1999.3|2007.1|2001.1|2007.3|2001.3|2005.3|1999.3|16
1758644400000|2025-09-23 16:20:00|2007.4|2001.4|2007.6|2001.6|2007.6|2001.6|2007.4|2001.4|2
1758645000000|2025-09-23 16:30:00|2007.3|2001.3|2007|2001|2007.3|2001.3|2006.9|2000.9|5
1758645300000|2025-09-23 16:35:00|2006.4|2000.4|2006.8|2000.8|2007.1|2001.1|2006.4|2000.4|12
1758645600000|2025-09-23 16:40:00|2006.6|2000.6|2006.9|2000.9|2007.1|2001.1|2006.6|2000.6|11
1758645900000|2025-09-23 16:45:00|2006.6|2000.6|2006.6|2000.6|2006.6|2000.6|2005.8|1999.8|8
1758646200000|2025-09-23 16:50:00|2006.4|2000.4|2006.4|2000.4|2006.4|2000.4|2006|2000|13
1758646500000|2025-09-23 16:55:00|2006.1|2000.1|2006.9|2000.9|2007.1|2001.1|2006.1|2000.1|18
1758646800000|2025-09-23 17:00:00|2006.6|2000.6|2006.4|2000.4|2006.6|2000.6|2006.4|2000.4|3
1758647100000|2025-09-23 17:05:00|2005.8|1999.8|2005.4|1999.4|2005.8|1999.8|2005.1|1999.1|6
1758647400000|2025-09-23 17:10:00|2005.5|1999.5|2005.5|1999.5|2005.5|1999.5|2005.5|1999.5|1
1758647700000|2025-09-23 17:15:00|2005.6|1999.6|2005.5|1999.5|2005.6|1999.6|2005.5|1999.5|6
1758648000000|2025-09-23 17:20:00|2005.6|1999.6|2005.5|1999.5|2005.6|1999.6|2005.5|1999.5|6
1758648300000|2025-09-23 17:25:00|2005.8|1999.8|2005.4|1999.4|2005.8|1999.8|2005.4|1999.4|3
1758648600000|2025-09-23 17:30:00|2005.3|1999.3|2005|1999|2005.3|1999.3|2005|1999|8
1758649200000|2025-09-23 17:40:00|2005.1|1999.1|2004.9|1998.9|2005.4|1999.4|2004.9|1998.9|26
1758649500000|2025-09-23 17:45:00|2005.1|1999.1|2005.1|1999.1|2005.1|1999.1|2004.9|1998.9|5
1758649800000|2025-09-23 17:50:00|2005.4|1999.4|2003.3|1997.3|2005.6|1999.6|2002.9|1996.9|24
1758650100000|2025-09-23 17:55:00|2009.5|1990.8|2009|1990.3|2009.5|1990.8|2009|1990.3|3
1758672000000|2025-09-24 00:00:00|2002.9|1996.9|2003.9|1997.9|2003.9|1997.9|2002.5|1996.5|9
1758672300000|2025-09-24 00:05:00|2003.6|1997.6|2003.4|1997.4|2003.9|1997.9|2003.4|1997.4|7
1758672600000|2025-09-24 00:10:00|2003.3|1997.3|2003.1|1997.1|2003.3|1997.3|2003.1|1997.1|2
1758673200000|2025-09-24 00:20:00|2003.4|1997.4|2004|1998|2004|1998|2003.4|1997.4|5
1758673800000|2025-09-24 00:30:00|2003.9|1997.9|2003.9|1997.9|2003.9|1997.9|2003.9|1997.9|1
1758674100000|2025-09-24 00:35:00|2004|1998|2004|1998|2004|1998|2004|1998|1
1758675300000|2025-09-24 00:55:00|2003.8|1997.8|2004|1998|2004|1998|2003.8|1997.8|2
1758675600000|2025-09-24 01:00:00|2004.3|1998.3|2005.1|1999.1|2005.1|1999.1|2002.9|1996.9|42
1758675900000|2025-09-24 01:05:00|2004.9|1998.9|2005|1999|2005.6|1999.6|2004.9|1998.9|11
1758676200000|2025-09-24 01:10:00|2005.3|1999.3|2004.9|1998.9|2005.8|1999.8|2004.4|1998.4|16
1758676500000|2025-09-24 01:15:00|2005|1999|2004|1998|2005.1|1999.1|2003.9|1997.9|10
1758676800000|2025-09-24 01:20:00|2003.9|1997.9|2004.1|1998.1|2004.1|1998.1|2003.9|1997.9|3
1758677100000|2025-09-24 01:25:00|2003.9|1997.9|2004.3|1998.3|2004.5|1998.5|2003.9|1997.9|21
1758677400000|2025-09-24 01:30:00|2004.5|1998.5|2006.5|2000.5|2006.5|2000.5|2004.4|1998.4|24
1758677700000|2025-09-24 01:35:00|2006.4|2000.4|2006.6|2000.6|2006.6|2000.6|2006.1|2000.1|5
1758678000000|2025-09-24 01:40:00|2006.4|2000.4|2006|2000|2006.4|2000.4|2005.9|1999.9|7
1758678300000|2025-09-24 01:45:00|2006.1|2000.1|2006.4|2000.4|2006.4|2000.4|2005.8|1999.8|12
1758678600000|2025-09-24 01:50:00|2006.3|2000.3|2005.5|1999.5|2006.3|2000.3|2005|1999|11
1758678900000|2025-09-24 01:55:00|2005.4|1999.4|2005.5|1999.5|2005.5|1999.5|2005.4|1999.4|4
1758679200000|2025-09-24 02:00:00|2005.6|1999.6|2004.8|1998.8|2006.1|2000.1|2004.6|1998.6|16
1758679500000|2025-09-24 02:05:00|2004.9|1998.9|2004.8|1998.8|2005.1|1999.1|2004.4|1998.4|14
1758679800000|2025-09-24 02:10:00|2004.6|1998.6|2003.8|1997.8|2004.6|1998.6|2003.8|1997.8|5
1758680100000|2025-09-24 02:15:00|2004.1|1998.1|2004.5|1998.5|2004.5|1998.5|2004.1|1998.1|2
1758680400000|2025-09-24 02:20:00|2004.4|1998.4|2004.1|1998.1|2004.4|1998.4|2004.1|1998.1|2
1758681000000|2025-09-24 02:30:00|2003.9|1997.9|2004.1|1998.1|2004.5|1998.5|2003.9|1997.9|14
1758681300000|2025-09-24 02:35:00|2004.3|1998.3|2003.9|1997.9|2004.4|1998.4|2003.6|1997.6|12
1758681600000|2025-09-24 02:40:00|2003.8|1997.8|2003.1|1997.1|2003.8|1997.8|2003|1997|9
1758681900000|2025-09-24 02:45:00|2003.3|1997.3|2003.4|1997.4|2003.4|1997.4|2003.3|1997.3|2
1758682200000|2025-09-24 02:50:00|2003.3|1997.3|2004|1998|2004|1998|2003.3|1997.3|12
1758682500000|2025-09-24 02:55:00|2003.8|1997.8|2004|1998|2004|1998|2003.8|1997.8|3
1758682800000|2025-09-24 03:00:00|2003.8|1997.8|2004.5|1998.5|2004.5|1998.5|2003.8|1997.8|24
1758683100000|2025-09-24 03:05:00|2004.4|1998.4|2004|1998|2004.4|1998.4|2004|1998|3
1758683400000|2025-09-24 03:10:00|2004.1|1998.1|2003.4|1997.4|2004.3|1998.3|2003.3|1997.3|16
1758683700000|2025-09-24 03:15:00|2003.3|1997.3|2003.8|1997.8|2003.8|1997.8|2003.1|1997.1|19
1758684000000|2025-09-24 03:20:00|2003.6|1997.6|2003.6|1997.6|2003.6|1997.6|2003.6|1997.6|1
1758684300000|2025-09-24 03:25:00|2003.5|1997.5|2004|1998|2004|1998|2003.1|1997.1|17
1758684600000|2025-09-24 03:30:00|2004.3|1998.3|2004.5|1998.5|2004.5|1998.5|2004.3|1998.3|4
1758685200000|2025-09-24 03:40:00|2003.8|1997.8|2003.8|1997.8|2003.9|1997.9|2003.4|1997.4|5
1758685500000|2025-09-24 03:45:00|2004|1998|2003.9|1997.9|2004|1998|2003.9|1997.9|2
1758685800000|2025-09-24 03:50:00|2003.8|1997.8|2003.8|1997.8|2003.8|1997.8|2003.8|1997.8|1
1758686100000|2025-09-24 03:55:00|2004|1998|2004|1998|2004|1998|2003.9|1997.9|3
1758686400000|2025-09-24 04:00:00|2003.9|1997.9|2003.8|1997.8|2003.9|1997.9|2003.8|1997.8|2
1758686700000|2025-09-24 04:05:00|2003.9|1997.9|2003.9|1997.9|2003.9|1997.9|2003.9|1997.9|1
1758687300000|2025-09-24 04:15:00|2003.6|1997.6|2003.6|1997.6|2003.6|1997.6|2003.6|1997.6|1
1758690000000|2025-09-24 05:00:00|2003.4|1997.4|2003.5|1997.5|2003.5|1997.5|2003.4|1997.4|2
1758690600000|2025-09-24 05:10:00|2003.6|1997.6|2004|1998|2004|1998|2003.6|1997.6|3
1758690900000|2025-09-24 05:15:00|2003.9|1997.9|2004.5|1998.5|2004.5|1998.5|2003.1|1997.1|15
1758691200000|2025-09-24 05:20:00|2004.8|1998.8|2004.9|1998.9|2004.9|1998.9|2004.8|1998.8|2
1758691500000|2025-09-24 05:25:00|2004.8|1998.8|2004.8|1998.8|2004.8|1998.8|2004.8|1998.8|1
1758691800000|2025-09-24 05:30:00|2004.5|1998.5|2005.3|1999.3|2005.6|1999.6|2004.5|1998.5|12
1758692100000|2025-09-24 05:35:00|2005.1|1999.1|2005.5|1999.5|2005.5|1999.5|2005.1|1999.1|4
1758692400000|2025-09-24 05:40:00|2005.6|1999.6|2007.5|2001.5|2007.5|2001.5|2005.6|1999.6|13
1758692700000|2025-09-24 05:45:00|2007.3|2001.3|2006.8|2000.8|2007.6|2001.6|2006.6|2000.6|25
1758693000000|2025-09-24 05:50:00|2006.9|2000.9|2006.8|2000.8|2007|2001|2006.8|2000.8|5
1758693300000|2025-09-24 05:55:00|2006.6|2000.6|2005.1|1999.1|2006.6|2000.6|2004.6|1998.6|13
1758693600000|2025-09-24 06:00:00|2005.4|1999.4|2005.3|1999.3|2006|2000|2005.3|1999.3|7
1758693900000|2025-09-24 06:05:00|2005.1|1999.1|2006.1|2000.1|2006.1|2000.1|2005.1|1999.1|11
1758694200000|2025-09-24 06:10:00|2006|2000|2006|2000|2006.1|2000.1|2005.4|1999.4|11
1758694500000|2025-09-24 06:15:00|2006.1|2000.1|2005.9|1999.9|2006.5|2000.5|2005.9|1999.9|7
1758694800000|2025-09-24 06:20:00|2005.8|1999.8|2003.9|1997.9|2005.8|1999.8|2003.9|1997.9|34
1758695100000|2025-09-24 06:25:00|2003.6|1997.6|2003.6|1997.6|2003.9|1997.9|2003|1997|16
1758695400000|2025-09-24 06:30:00|2003.4|1997.4|2003.1|1997.1|2003.5|1997.5|2003.1|1997.1|4
1758695700000|2025-09-24 06:35:00|2002.9|1996.9|2002.9|1996.9|2003.3|1997.3|2002.6|1996.6|12
1758696000000|2025-09-24 06:40:00|2002.8|1996.8|2002.5|1996.5|2003|1997|2001.9|1995.9|16
1758696300000|2025-09-24 06:45:00|2002.6|1996.6|2004|1998|2004|1998|2002.3|1996.3|24
1758696600000|2025-09-24 06:50:00|2003.9|1997.9|2003.1|1997.1|2004|1998|2002.9|1996.9|12
1758696900000|2025-09-24 06:55:00|2003.3|1997.3|2002.8|1996.8|2003.3|1997.3|2002.5|1996.5|27
1758697200000|2025-09-24 07:00:00|2003|1997|2004.5|1998.5|2004.6|1998.6|2002.8|1996.8|42
1758697500000|2025-09-24 07:05:00|2004.3|1998.3|2004.5|1998.5|2004.6|1998.6|2004.3|1998.3|6
1758697800000|2025-09-24 07:10:00|2004.4|1998.4|2004.9|1998.9|2004.9|1998.9|2003.8|1997.8|15
1758698100000|2025-09-24 07:15:00|2004.8|1998.8|2005.8|1999.8|2005.8|1999.8|2004.5|1998.5|19
1758698400000|2025-09-24 07:20:00|2005.5|1999.5|2004|1998|2005.5|1999.5|2003.8|1997.8|11
1758698700000|2025-09-24 07:25:00|2003.8|1997.8|2004.3|1998.3|2004.3|1998.3|2003.8|1997.8|3
1758699000000|2025-09-24 07:30:00|2004|1998|2002.3|1996.3|2004|1998|2002.3|1996.3|23
1758699300000|2025-09-24 07:35:00|2002.8|1996.8|2004|1998|2004|1998|2002.8|1996.8|10
1758699600000|2025-09-24 07:40:00|2003.9|1997.9|2003.8|1997.8|2004.8|1998.8|2003.8|1997.8|10
1758699900000|2025-09-24 07:45:00|2003.5|1997.5|2003|1997|2003.5|1997.5|2002.8|1996.8|8
1758700200000|2025-09-24 07:50:00|2003.1|1997.1|2005.5|1999.5|2005.8|1999.8|2003.1|1997.1|16
1758700500000|2025-09-24 07:55:00|2005.3|1999.3|2005.3|1999.3|2005.3|1999.3|2005.3|1999.3|1
1758700800000|2025-09-24 08:00:00|2005.1|1999.1|2004.8|1998.8|2005.1|1999.1|2004|1998|18
1758701100000|2025-09-24 08:05:00|2005|1999|2004.5|1998.5|2005.3|1999.3|2003.8|1997.8|20
1758701400000|2025-09-24 08:10:00|2004.3|1998.3|2004.3|1998.3|2004.3|1998.3|2004|1998|3
1758701700000|2025-09-24 08:15:00|2004.1|1998.1|2005.3|1999.3|2005.3|1999.3|2003.8|1997.8|16
1758702000000|2025-09-24 08:20:00|2005.5|1999.5|2006.6|2000.6|2006.8|2000.8|2005.5|1999.5|8
1758702300000|2025-09-24 08:25:00|2006.5|2000.5|2006.3|2000.3|2006.5|2000.5|2006.3|2000.3|3
1758702600000|2025-09-24 08:30:00|2006.1|2000.1|2006.8|2000.8|2006.8|2000.8|2006.1|2000.1|4
1758702900000|2025-09-24 08:35:00|2006.5|2000.5|2006.3|2000.3|2006.5|2000.5|2006.3|2000.3|3
1758703200000|2025-09-24 08:40:00|2006.8|2000.8|2008.3|2002.3|2008.3|2002.3|2006.8|2000.8|6
1758703500000|2025-09-24 08:45:00|2008.5|2002.5|2009.3|2003.3|2009.8|2003.8|2008.5|2002.5|12
1758703800000|2025-09-24 08:50:00|2009|2003|2008.3|2002.3|2010|2004|2008|2002|20
1758704100000|2025-09-24 08:55:00|2008|2002|2008.3|2002.3|2008.6|2002.6|2008|2002|8
1758704400000|2025-09-24 09:00:00|2008|2002|2007|2001|2008|2002|2007|2001|13
1758704700000|2025-09-24 09:05:00|2007.3|2001.3|2007|2001|2007.4|2001.4|2007|2001|10
1758705000000|2025-09-24 09:10:00|2006.8|2000.8|2007|2001|2007.5|2001.5|2006.5|2000.5|8
1758705300000|2025-09-24 09:15:00|2006.8|2000.8|2006.3|2000.3|2006.8|2000.8|2006.3|2000.3|3
1758705600000|2025-09-24 09:20:00|2005.4|1999.4|2005|1999|2005.6|1999.6|2005|1999|7
1758705900000|2025-09-24 09:25:00|2004.8|1998.8|2005.3|1999.3|2005.3|1999.3|2004.5|1998.5|6
1758706200000|2025-09-24 09:30:00|2005|1999|2005|1999|2005|1999|2005|1999|1
1758706500000|2025-09-24 09:35:00|2005.1|1999.1|2004.1|1998.1|2005.1|1999.1|2004.1|1998.1|8
1758706800000|2025-09-24 09:40:00|2003.9|1997.9|2003.9|1997.9|2004.8|1998.8|2003.9|1997.9|11
1758707100000|2025-09-24 09:45:00|2004|1998|2005|1999|2005.3|1999.3|2004|1998|13
1758707400000|2025-09-24 09:50:00|2005.3|1999.3|2004.8|1998.8|2005.3|1999.3|2004.8|1998.8|4
1758707700000|2025-09-24 09:55:00|2004.5|1998.5|2004.3|1998.3|2004.5|1998.5|2004.3|1998.3|6
1758708000000|2025-09-24 10:00:00|2004|1998|2004|1998|2004.3|1998.3|2003.3|1997.3|13
1758708300000|2025-09-24 10:05:00|2003.8|1997.8|2002.8|1996.8|2004|1998|2002.8|1996.8|8
1758708600000|2025-09-24 10:10:00|2003|1997|2004|1998|2004|1998|2002.6|1996.6|9
1758708900000|2025-09-24 10:15:00|2004.3|1998.3|2003.3|1997.3|2004.3|1998.3|2003.3|1997.3|10
1758709200000|2025-09-24 10:20:00|2003|1997|2002.5|1996.5|2003|1997|2002.4|1996.4|7
1758709500000|2025-09-24 10:25:00|2002.3|1996.3|2004.5|1998.5|2004.5|1998.5|2002.3|1996.3|11
1758709800000|2025-09-24 10:30:00|2004.3|1998.3|2003.8|1997.8|2004.3|1998.3|2003.8|1997.8|3
1758710100000|2025-09-24 10:35:00|2003.5|1997.5|2003.5|1997.5|2003.6|1997.6|2003.5|1997.5|3
1758710400000|2025-09-24 10:40:00|2003|1997|2003|1997|2003.3|1997.3|2003|1997|3
1758710700000|2025-09-24 10:45:00|2003.1|1997.1|2003.5|1997.5|2003.8|1997.8|2003|1997|8
1758711000000|2025-09-24 10:50:00|2003.8|1997.8|2002.8|1996.8|2003.8|1997.8|2002.6|1996.6|6
1758711300000|2025-09-24 10:55:00|2002.6|1996.6|2003.3|1997.3|2003.4|1997.4|2002.6|1996.6|6
1758711600000|2025-09-24 11:00:00|2003|1997|2001.9|1995.9|2003|1997|2001.8|1995.8|19
1758711900000|2025-09-24 11:05:00|2002.3|1996.3|2001.8|1995.8|2002.3|1996.3|2001.8|1995.8|8
1758712200000|2025-09-24 11:10:00|2002|1996|2001.9|1995.9|2002|1996|2000.9|1994.9|9
1758712500000|2025-09-24 11:15:00|2002|1996|2003.5|1997.5|2003.5|1997.5|2002|1996|19
1758712800000|2025-09-24 11:20:00|2003.8|1997.8|2003.3|1997.3|2003.8|1997.8|2002.8|1996.8|9
1758713100000|2025-09-24 11:25:00|2003.4|1997.4|2004.9|1998.9|2004.9|1998.9|2003.4|1997.4|12
1758713400000|2025-09-24 11:30:00|2005|1999|2004.3|1998.3|2005.3|1999.3|2004|1998|17
1758713700000|2025-09-24 11:35:00|2004.4|1998.4|2004.8|1998.8|2005.3|1999.3|2004.4|1998.4|11
1758714000000|2025-09-24 11:40:00|2004.5|1998.5|2004.3|1998.3|2004.5|1998.5|2004|1998|6
1758714300000|2025-09-24 11:45:00|2004|1998|2003.5|1997.5|2004.5|1998.5|2003.5|1997.5|15
1758714600000|2025-09-24 11:50:00|2003.8|1997.8|2003.9|1997.9|2003.9|1997.9|2002.8|1996.8|29
1758714900000|2025-09-24 11:55:00|2004.3|1998.3|2004.8|1998.8|2005|1999|2003.8|1997.8|17
1758715200000|2025-09-24 12:00:00|2005|1999|2004.8|1998.8|2005.8|1999.8|2004.3|1998.3|28
1758715500000|2025-09-24 12:05:00|2005|1999|2006.9|2000.9|2007.3|2001.3|2004.8|1998.8|27
1758715800000|2025-09-24 12:10:00|2007|2001|2007.5|2001.5|2007.5|2001.5|2006|2000|17
1758716100000|2025-09-24 12:15:00|2007.8|2001.8|2010.8|2004.8|2010.8|2004.8|2007.5|2001.5|40
1758716400000|2025-09-24 12:20:00|2011|2005|2008.5|2002.5|2011.3|2005.3|2008.4|2002.4|110
1758716700000|2025-09-24 12:25:00|2007.9|2001.9|2009|2003|2010|2004|2006.5|2000.5|75
1758717000000|2025-09-24 12:30:00|2008.8|2002.8|2005.9|1999.9|2009.3|2003.3|2005.5|1999.5|66
1758717300000|2025-09-24 12:35:00|2006|2000|2006.3|2000.3|2007.3|2001.3|2005.8|1999.8|27
1758717600000|2025-09-24 12:40:00|2006.5|2000.5|2007.3|2001.3|2008.5|2002.5|2006.5|2000.5|40
1758717900000|2025-09-24 12:45:00|2007|2001|2010.3|2004.3|2010.6|2004.6|2006.4|2000.4|61
1758718200000|2025-09-24 12:50:00|2010.5|2004.5|2010.3|2004.3|2010.6|2004.6|2010.3|2004.3|41
1758718500000|2025-09-24 12:55:00|2010.5|2004.5|2008.8|2002.8|2011|2005|2008.8|2002.8|40
1758718800000|2025-09-24 13:00:00|2008.5|2002.5|2009|2003|2010.5|2004.5|2008|2002|88
1758719100000|2025-09-24 13:05:00|2009.3|2003.3|2010.5|2004.5|2010.8|2004.8|2009.3|2003.3|38
1758719400000|2025-09-24 13:10:00|2010.6|2004.6|2011|2005|2011.5|2005.5|2010.1|2004.1|37
1758719700000|2025-09-24 13:15:00|2010.8|2004.8|2009.8|2003.8|2010.8|2004.8|2009.1|2003.1|32
1758720000000|2025-09-24 13:20:00|2009.6|2003.6|2010.8|2004.8|2011.3|2005.3|2009.6|2003.6|17
1758720300000|2025-09-24 13:25:00|2011|2005|2010.3|2004.3|2011.4|2005.4|2009.8|2003.8|38
1758720600000|2025-09-24 13:30:00|2010.1|2004.1|2008.5|2002.5|2010.1|2004.1|2007.8|2001.8|33
1758720900000|2025-09-24 13:35:00|2008.4|2002.4|2010.3|2004.3|2010.8|2004.8|2007.8|2001.8|30
1758721200000|2025-09-24 13:40:00|2010.5|2004.5|2011.5|2005.5|2011.6|2005.6|2010.5|2004.5|26
1758721500000|2025-09-24 13:45:00|2011.6|2005.6|2010.9|2004.9|2011.6|2005.6|2010.8|2004.8|25
1758721800000|2025-09-24 13:50:00|2011|2005|2011.3|2005.3|2011.3|2005.3|2009.8|2003.8|21
1758722100000|2025-09-24 13:55:00|2011|2005|2011.1|2005.1|2011.5|2005.5|2011|2005|23
1758722400000|2025-09-24 14:00:00|2011|2005|2011|2005|2011|2005|2009.5|2003.5|31
1758722700000|2025-09-24 14:05:00|2010.8|2004.8|2011|2005|2011.1|2005.1|2010.5|2004.5|18
1758723000000|2025-09-24 14:10:00|2010.8|2004.8|2010|2004|2011|2005|2009.8|2003.8|38
1758723300000|2025-09-24 14:15:00|2010.3|2004.3|2011.3|2005.3|2011.5|2005.5|2010.3|2004.3|18
1758723600000|2025-09-24 14:20:00|2011|2005|2010.5|2004.5|2011|2005|2010.3|2004.3|16
1758723900000|2025-09-24 14:25:00|2010.8|2004.8|2010.5|2004.5|2011.4|2005.4|2009.6|2003.6|31
1758724200000|2025-09-24 14:30:00|2010.4|2004.4|2010.6|2004.6|2011|2005|2009|2003|42
1758724500000|2025-09-24 14:35:00|2010.8|2004.8|2009.8|2003.8|2011.6|2005.6|2009.8|2003.8|38
1758724800000|2025-09-24 14:40:00|2009.5|2003.5|2008.5|2002.5|2010|2004|2007.6|2001.6|45
1758725100000|2025-09-24 14:45:00|2008.8|2002.8|2008.4|2002.4|2009.5|2003.5|2007.8|2001.8|45
1758725400000|2025-09-24 14:50:00|2008.5|2002.5|2008.4|2002.4|2009.8|2003.8|2007.9|2001.9|37
1758725700000|2025-09-24 14:55:00|2008.3|2002.3|2008.5|2002.5|2008.8|2002.8|2007.8|2001.8|25
1758726000000|2025-09-24 15:00:00|2008.8|2002.8|2006.5|2000.5|2008.8|2002.8|2006.3|2000.3|22
1758726300000|2025-09-24 15:05:00|2006.3|2000.3|2006.3|2000.3|2006.8|2000.8|2005.8|1999.8|34
1758726600000|2025-09-24 15:10:00|2006|2000|2005.3|1999.3|2006|2000|2005.3|1999.3|9
1758726900000|2025-09-24 15:15:00|2005.8|1999.8|2006|2000|2006.3|2000.3|2005|1999|46
1758727200000|2025-09-24 15:20:00|2005.8|1999.8|2006|2000|2006.3|2000.3|2005.4|1999.4|20
1758727500000|2025-09-24 15:25:00|2006.1|2000.1|2006.3|2000.3|2006.4|2000.4|2005.8|1999.8|31
1758727800000|2025-09-24 15:30:00|2006.4|2000.4|2006.5|2000.5|2006.6|2000.6|2005.5|1999.5|158
1758728100000|2025-09-24 15:35:00|2006.6|2000.6|2008.8|2002.8|2009.4|2003.4|2006.3|2000.3|25
1758728400000|2025-09-24 15:40:00|2008.5|2002.5|2007|2001|2009.4|2003.4|2007|2001|41
1758728700000|2025-09-24 15:45:00|2006.8|2000.8|2007|2001|2007.3|2001.3|2006|2000|18
1758729000000|2025-09-24 15:50:00|2006.8|2000.8|2006|2000|2006.8|2000.8|2005.5|1999.5|24
1758729300000|2025-09-24 15:55:00|2005.9|1999.9|2002.5|1996.5|2006|2000|2000.8|1994.8|102
1758729600000|2025-09-24 16:00:00|2002.3|1996.3|2004|1998|2004|1998|2001.9|1995.9|14
1758729900000|2025-09-24 16:05:00|2003.8|1997.8|2003.5|1997.5|2003.9|1997.9|2003.5|1997.5|6
1758730200000|2025-09-24 16:10:00|2003.3|1997.3|2003.8|1997.8|2003.8|1997.8|2003.3|1997.3|4
1758730500000|2025-09-24 16:15:00|2004|1998|2003.4|1997.4|2004|1998|2002.9|1996.9|23
1758730800000|2025-09-24 16:20:00|2003.3|1997.3|2003.8|1997.8|2003.8|1997.8|2003.3|1997.3|5
1758731100000|2025-09-24 16:25:00|2004|1998|2004|1998|2004.8|1998.8|2003.4|1997.4|20
1758731400000|2025-09-24 16:30:00|2004.1|1998.1|2003.8|1997.8|2004.3|1998.3|2003.5|1997.5|21
1758731700000|2025-09-24 16:35:00|2004|1998|2003.3|1997.3|2004|1998|2003|1997|23
1758732000000|2025-09-24 16:40:00|2003.4|1997.4|2003.1|1997.1|2003.6|1997.6|2003.1|1997.1|78
1758732300000|2025-09-24 16:45:00|2003.4|1997.4|2003|1997|2003.8|1997.8|2003|1997|11
1758732600000|2025-09-24 16:50:00|2003.3|1997.3|2003.6|1997.6|2003.8|1997.8|2003.1|1997.1|22
1758732900000|2025-09-24 16:55:00|2003.8|1997.8|2004|1998|2004.1|1998.1|2003.4|1997.4|37
1758733200000|2025-09-24 17:00:00|2004.1|1998.1|2004.9|1998.9|2005.1|1999.1|2004.1|1998.1|12
1758733500000|2025-09-24 17:05:00|2005|1999|2005.1|1999.1|2005.1|1999.1|2004.9|1998.9|38
1758733800000|2025-09-24 17:10:00|2005.4|1999.4|2005.1|1999.1|2005.6|1999.6|2005|1999|7
1758734100000|2025-09-24 17:15:00|2005.4|1999.4|2005.3|1999.3|2005.4|1999.4|2005.3|1999.3|2
1758734700000|2025-09-24 17:25:00|2005.1|1999.1|2004.5|1998.5|2005.1|1999.1|2004.1|1998.1|4
1758735000000|2025-09-24 17:30:00|2004.8|1998.8|2004.8|1998.8|2005.1|1999.1|2004.8|1998.8|6
1758735600000|2025-09-24 17:40:00|2004.5|1998.5|2004.3|1998.3|2004.5|1998.5|2004.1|1998.1|6
1758735900000|2025-09-24 17:45:00|2004.1|1998.1|2004.1|1998.1|2004.1|1998.1|2004.1|1998.1|1
1758736200000|2025-09-24 17:50:00|2004.5|1998.5|2004.8|1998.8|2004.9|1998.9|2004.4|1998.4|8
1758736500000|2025-09-24 17:55:00|2011|1992.3|2012|1993.3|2012|1993.3|2011|1992.3|3
1758758400000|2025-09-25 00:00:00|2002.4|1996.4|2004.1|1998.1|2004.1|1998.1|2002.4|1996.4|9
1758758700000|2025-09-25 00:05:00|2003.9|1997.9|2003|1997|2003.9|1997.9|2002.5|1996.5|13
1758759000000|2025-09-25 00:10:00|2002.8|1996.8|2002.4|1996.4|2002.8|1996.8|2002.4|1996.4|6
1758759300000|2025-09-25 00:15:00|2002.1|1996.1|2002.1|1996.1|2002.1|1996.1|2001.6|1995.6|6
1758759600000|2025-09-25 00:20:00|2002.3|1996.3|2002.4|1996.4|2002.6|1996.6|2002|1996|10
1758759900000|2025-09-25 00:25:00|2002.6|1996.6|2002.5|1996.5|2002.8|1996.8|2002.5|1996.5|3
1758760200000|2025-09-25 00:30:00|2002.6|1996.6|2002.8|1996.8|2002.8|1996.8|2002.6|1996.6|2
1758760500000|2025-09-25 00:35:00|2003|1997|2003.3|1997.3|2003.3|1997.3|2003|1997|2
1758760800000|2025-09-25 00:40:00|2003.4|1997.4|2003.6|1997.6|2003.6|1997.6|2003.4|1997.4|2
1758761100000|2025-09-25 00:45:00|2003.8|1997.8|2004.1|1998.1|2004.3|1998.3|2003.8|1997.8|6
1758761400000|2025-09-25 00:50:00|2004.3|1998.3|2003.9|1997.9|2004.3|1998.3|2003.9|1997.9|3
1758761700000|2025-09-25 00:55:00|2004.1|1998.1|2004.8|1998.8|2004.8|1998.8|2004.1|1998.1|4
1758762000000|2025-09-25 01:00:00|2004.5|1998.5|2004.4|1998.4|2005.1|1999.1|2002.8|1996.8|43
1758762300000|2025-09-25 01:05:00|2004.6|1998.6|2003.4|1997.4|2004.6|1998.6|2003.4|1997.4|9
1758762600000|2025-09-25 01:10:00|2003.1|1997.1|2002.9|1996.9|2003.1|1997.1|2002.5|1996.5|10
1758762900000|2025-09-25 01:15:00|2003|1997|2003.3|1997.3|2003.8|1997.8|2002.9|1996.9|24
1758763200000|2025-09-25 01:20:00|2003.4|1997.4|2002.9|1996.9|2004.1|1998.1|2002.5|1996.5|22
1758763500000|2025-09-25 01:25:00|2002.6|1996.6|2004.1|1998.1|2004.3|1998.3|2002.6|1996.6|14
1758763800000|2025-09-25 01:30:00|2004.3|1998.3|2004|1998|2004.4|1998.4|2003.9|1997.9|10
1758764100000|2025-09-25 01:35:00|2003.9|1997.9|2003.1|1997.1|2004|1998|2003|1997|10
1758764400000|2025-09-25 01:40:00|2003.3|1997.3|2003.9|1997.9|2004.4|1998.4|2003.3|1997.3|21
1758764700000|2025-09-25 01:45:00|2004|1998|2002.6|1996.6|2004|1998|2002.4|1996.4|24
1758765000000|2025-09-25 01:50:00|2002.8|1996.8|2002.5|1996.5|2002.8|1996.8|2002.4|1996.4|7
1758765300000|2025-09-25 01:55:00|2002.8|1996.8|2003.1|1997.1|2003.3|1997.3|2002.5|1996.5|14
1758765600000|2025-09-25 02:00:00|2003.3|1997.3|2004|1998|2004|1998|2003|1997|15
1758765900000|2025-09-25 02:05:00|2003.9|1997.9|2004|1998|2004|1998|2003.1|1997.1|14
1758766200000|2025-09-25 02:10:00|2003.9|1997.9|2004.4|1998.4|2005.1|1999.1|2003.9|1997.9|18
1758766500000|2025-09-25 02:15:00|2004.1|1998.1|2003.9|1997.9|2004.1|1998.1|2003.9|1997.9|3
1758766800000|2025-09-25 02:20:00|2003.8|1997.8|2003.9|1997.9|2003.9|1997.9|2003.4|1997.4|7
1758767100000|2025-09-25 02:25:00|2004|1998|2004|1998|2004|1998|2003.9|1997.9|3
1758767400000|2025-09-25 02:30:00|2004.3|1998.3|2004.8|1998.8|2004.8|1998.8|2003.9|1997.9|26
1758767700000|2025-09-25 02:35:00|2004.9|1998.9|2003.9|1997.9|2004.9|1998.9|2003.9|1997.9|12
1758768000000|2025-09-25 02:40:00|2004|1998|2004.1|1998.1|2004.5|1998.5|2003.9|1997.9|14
1758768300000|2025-09-25 02:45:00|2004.4|1998.4|2004.9|1998.9|2004.9|1998.9|2004.1|1998.1|4
1758768600000|2025-09-25 02:50:00|2004.6|1998.6|2005.1|1999.1|2005.4|1999.4|2004.4|1998.4|13
1758768900000|2025-09-25 02:55:00|2005.4|1999.4|2005|1999|2005.6|1999.6|2005|1999|11
1758769200000|2025-09-25 03:00:00|2005.1|1999.1|2005.6|1999.6|2005.9|1999.9|2005.1|1999.1|12
1758769500000|2025-09-25 03:05:00|2005.8|1999.8|2005|1999|2006|2000|2005|1999|12
1758769800000|2025-09-25 03:10:00|2004.9|1998.9|2005.1|1999.1|2005.1|1999.1|2004.6|1998.6|8
1758770100000|2025-09-25 03:15:00|2005|1999|2005.1|1999.1|2005.1|1999.1|2004.6|1998.6|7
1758770400000|2025-09-25 03:20:00|2005|1999|2005.3|1999.3|2005.4|1999.4|2005|1999|5
1758770700000|2025-09-25 03:25:00|2004.9|1998.9|2004.5|1998.5|2004.9|1998.9|2004.3|1998.3|11
1758771000000|2025-09-25 03:30:00|2004.8|1998.8|2005.1|1999.1|2005.1|1999.1|2004.8|1998.8|3
1758771300000|2025-09-25 03:35:00|2005|1999|2005|1999|2005|1999|2004.9|1998.9|3
1758771600000|2025-09-25 03:40:00|2004.8|1998.8|2004.6|1998.6|2004.9|1998.9|2004.5|1998.5|5
1758771900000|2025-09-25 03:45:00|2004.5|1998.5|2004.5|1998.5|2004.5|1998.5|2004.5|1998.5|1
1758772500000|2025-09-25 03:55:00|2004.6|1998.6|2004.8|1998.8|2004.8|1998.8|2004.6|1998.6|2
1758772800000|2025-09-25 04:00:00|2004.6|1998.6|2004.4|1998.4|2004.6|1998.6|2004.4|1998.4|2
1758773100000|2025-09-25 04:05:00|2004.5|1998.5|2004.4|1998.4|2004.5|1998.5|2004.4|1998.4|2
1758773400000|2025-09-25 04:10:00|2004.5|1998.5|2004.5|1998.5|2004.5|1998.5|2004.5|1998.5|1
1758774600000|2025-09-25 04:30:00|2004.6|1998.6|2004.9|1998.9|2004.9|1998.9|2004.6|1998.6|6
1758774900000|2025-09-25 04:35:00|2005.1|1999.1|2005|1999|2005.1|1999.1|2005|1999|2
1758775200000|2025-09-25 04:40:00|2005.1|1999.1|2005|1999|2005.1|1999.1|2005|1999|8
1758775500000|2025-09-25 04:45:00|2004.9|1998.9|2004.5|1998.5|2004.9|1998.9|2004.5|1998.5|4
1758775800000|2025-09-25 04:50:00|2004.6|1998.6|2005|1999|2005.1|1999.1|2004.6|1998.6|3
1758776100000|2025-09-25 04:55:00|2004.9|1998.9|2004.6|1998.6|2004.9|1998.9|2004.6|1998.6|4
1758776400000|2025-09-25 05:00:00|2004.8|1998.8|2004.8|1998.8|2005|1999|2004.8|1998.8|5
1758776700000|2025-09-25 05:05:00|2005|1999|2005|1999|2005|1999|2005|1999|1
1758777000000|2025-09-25 05:10:00|2004.9|1998.9|2004.5|1998.5|2004.9|1998.9|2004.4|1998.4|5
1758777300000|2025-09-25 05:15:00|2004.6|1998.6|2006.3|2000.3|2006.3|2000.3|2004.6|1998.6|6
1758777600000|2025-09-25 05:20:00|2006.5|2000.5|2007.4|2001.4|2007.4|2001.4|2006.5|2000.5|6
1758777900000|2025-09-25 05:25:00|2007.3|2001.3|2006.5|2000.5|2007.3|2001.3|2006.5|2000.5|7
1758778200000|2025-09-25 05:30:00|2006.4|2000.4|2006.1|2000.1|2006.4|2000.4|2005|1999|31
1758778500000|2025-09-25 05:35:00|2006.3|2000.3|2006.6|2000.6|2006.9|2000.9|2006.3|2000.3|7
1758778800000|2025-09-25 05:40:00|2006.5|2000.5|2006.5|2000.5|2006.6|2000.6|2005.9|1999.9|15
1758779100000|2025-09-25 05:45:00|2006.4|2000.4|2005.3|1999.3|2006.4|2000.4|2005.3|1999.3|16
1758779400000|2025-09-25 05:50:00|2005.4|1999.4|2005.6|1999.6|2006|2000|2005.4|1999.4|15
1758779700000|2025-09-25 05:55:00|2005.4|1999.4|2005.8|1999.8|2006|2000|2005.4|1999.4|25
1758780000000|2025-09-25 06:00:00|2006|2000|2006.6|2000.6|2006.6|2000.6|2005.8|1999.8|13
1758780300000|2025-09-25 06:05:00|2006.5|2000.5|2006.6|2000.6|2006.8|2000.8|2006.3|2000.3|9
1758780600000|2025-09-25 06:10:00|2006.8|2000.8|2006.6|2000.6|2007.1|2001.1|2006.6|2000.6|26
1758780900000|2025-09-25 06:15:00|2006.9|2000.9|2007.3|2001.3|2007.8|2001.8|2006.9|2000.9|26
1758781200000|2025-09-25 06:20:00|2007.4|2001.4|2007.6|2001.6|2007.9|2001.9|2007.4|2001.4|8
1758781500000|2025-09-25 06:25:00|2007.9|2001.9|2008.3|2002.3|2008.5|2002.5|2007.8|2001.8|32
1758781800000|2025-09-25 06:30:00|2008.4|2002.4|2008.4|2002.4|2008.5|2002.5|2007.8|2001.8|17
1758782100000|2025-09-25 06:35:00|2008.1|2002.1|2007.6|2001.6|2008.1|2002.1|2007.6|2001.6|8
1758782400000|2025-09-25 06:40:00|2007.5|2001.5|2007.6|2001.6|2007.8|2001.8|2006.9|2000.9|12
1758782700000|2025-09-25 06:45:00|2007.5|2001.5|2007.8|2001.8|2007.8|2001.8|2007.1|2001.1|9
1758783000000|2025-09-25 06:50:00|2007.5|2001.5|2006.8|2000.8|2007.5|2001.5|2006.8|2000.8|19
1758783300000|2025-09-25 06:55:00|2006.6|2000.6|2007|2001|2007.5|2001.5|2006.5|2000.5|16
1758783600000|2025-09-25 07:00:00|2007.3|2001.3|2005|1999|2007.5|2001.5|2004.8|1998.8|42
1758783900000|2025-09-25 07:05:00|2005.3|1999.3|2004.9|1998.9|2005.5|1999.5|2004.3|1998.3|22
1758784200000|2025-09-25 07:10:00|2004.8|1998.8|2004.8|1998.8|2004.8|1998.8|2003.4|1997.4|20
1758784500000|2025-09-25 07:15:00|2004.5|1998.5|2002.8|1996.8|2004.6|1998.6|2002.8|1996.8|25
1758784800000|2025-09-25 07:20:00|2002.5|1996.5|2001.5|1995.5|2002.5|1996.5|2000.5|1994.5|30
1758785100000|2025-09-25 07:25:00|2001.3|1995.3|2001|1995|2001.5|1995.5|2000.8|1994.8|10
1758785400000|2025-09-25 07:30:00|2001.3|1995.3|2002.8|1996.8|2004|1998|2001|1995|39
1758785700000|2025-09-25 07:35:00|2002.5|1996.5|2002.8|1996.8|2003|1997|2002.5|1996.5|13
1758786000000|2025-09-25 07:40:00|2002.5|1996.5|2003.5|1997.5|2003.8|1997.8|2002|1996|32
1758786300000|2025-09-25 07:45:00|2004.1|1998.1|2003.8|1997.8|2004.1|1998.1|2003|1997|23
1758786600000|2025-09-25 07:50:00|2003.9|1997.9|2005.3|1999.3|2005.3|1999.3|2003.9|1997.9|15
1758786900000|2025-09-25 07:55:00|2005.5|1999.5|2007.5|2001.5|2007.8|2001.8|2005.3|1999.3|29
1758787200000|2025-09-25 08:00:00|2007.4|2001.4|2009.8|2003.8|2011.4|2005.4|2007.3|2001.3|74
1758787500000|2025-09-25 08:05:00|2009.5|2003.5|2011|2005|2011.1|2005.1|2009.5|2003.5|41
1758787800000|2025-09-25 08:10:00|2010.8|2004.8|2011.1|2005.1|2011.4|2005.4|2010.1|2004.1|40
1758788100000|2025-09-25 08:15:00|2011|2005|2008.6|2002.6|2011.3|2005.3|2008.5|2002.5|22
1758788400000|2025-09-25 08:20:00|2008.8|2002.8|2009.3|2003.3|2009.8|2003.8|2008.8|2002.8|16
1758788700000|2025-09-25 08:25:00|2009.5|2003.5|2009.5|2003.5|2010.5|2004.5|2009.5|2003.5|17
1758789000000|2025-09-25 08:30:00|2009.3|2003.3|2008.6|2002.6|2010.3|2004.3|2007.8|2001.8|17
1758789300000|2025-09-25 08:35:00|2008.5|2002.5|2008.1|2002.1|2008.9|2002.9|2007.6|2001.6|19
1758789600000|2025-09-25 08:40:00|2008|2002|2007.5|2001.5|2008|2002|2007|2001|16
1758789900000|2025-09-25 08:45:00|2007.6|2001.6|2008.4|2002.4|2009.1|2003.1|2007|2001|47
1758790200000|2025-09-25 08:50:00|2008.3|2002.3|2009.8|2003.8|2010|2004|2008.3|2002.3|25
1758790500000|2025-09-25 08:55:00|2010|2004|2010.3|2004.3|2010.3|2004.3|2009.8|2003.8|7
1758790800000|2025-09-25 09:00:00|2010.5|2004.5|2010.8|2004.8|2011.5|2005.5|2010.1|2004.1|27
1758791100000|2025-09-25 09:05:00|2010.5|2004.5|2010.3|2004.3|2011|2005|2010.3|2004.3|8
1758791400000|2025-09-25 09:10:00|2010|2004|2010.3|2004.3|2010.3|2004.3|2009.5|2003.5|21
1758791700000|2025-09-25 09:15:00|2010.4|2004.4|2010.8|2004.8|2010.8|2004.8|2010.4|2004.4|8
1758792000000|2025-09-25 09:20:00|2010.5|2004.5|2011.3|2005.3|2011.3|2005.3|2010.5|2004.5|6
1758792300000|2025-09-25 09:25:00|2011.1|2005.1|2011.6|2005.6|2011.6|2005.6|2010.8|2004.8|35
1758792600000|2025-09-25 09:30:00|2011.5|2005.5|2012.3|2006.3|2012.8|2006.8|2011.3|2005.3|20
1758792900000|2025-09-25 09:35:00|2012.1|2006.1|2011.8|2005.8|2012.1|2006.1|2011.3|2005.3|21
1758793200000|2025-09-25 09:40:00|2011.6|2005.6|2010.8|2004.8|2011.8|2005.8|2009.8|2003.8|24
1758793500000|2025-09-25 09:45:00|2010.6|2004.6|2012.5|2006.5|2012.6|2006.6|2010.3|2004.3|21
1758793800000|2025-09-25 09:50:00|2012.6|2006.6|2012.5|2006.5|2012.6|2006.6|2012.4|2006.4|9
1758794100000|2025-09-25 09:55:00|2012.4|2006.4|2012.5|2006.5|2012.8|2006.8|2012.1|2006.1|16
1758794400000|2025-09-25 10:00:00|2012.3|2006.3|2012.3|2006.3|2012.3|2006.3|2011.9|2005.9|7
1758794700000|2025-09-25 10:05:00|2012.5|2006.5|2011.8|2005.8|2012.5|2006.5|2011.8|2005.8|17
1758795000000|2025-09-25 10:10:00|2011.5|2005.5|2010.8|2004.8|2011.5|2005.5|2010.8|2004.8|5
1758795300000|2025-09-25 10:15:00|2010.5|2004.5|2010.5|2004.5|2011|2005|2010.3|2004.3|15
1758795600000|2025-09-25 10:20:00|2010.4|2004.4|2010.5|2004.5|2011|2005|2010.4|2004.4|12
1758795900000|2025-09-25 10:25:00|2010.3|2004.3|2009.3|2003.3|2010.3|2004.3|2009.1|2003.1|10
1758796200000|2025-09-25 10:30:00|2009.5|2003.5|2010.3|2004.3|2010.8|2004.8|2009.5|2003.5|18
1758796500000|2025-09-25 10:35:00|2010.5|2004.5|2010.1|2004.1|2010.5|2004.5|2009.1|2003.1|23
1758796800000|2025-09-25 10:40:00|2010.3|2004.3|2010|2004|2010.3|2004.3|2009.4|2003.4|18
1758797100000|2025-09-25 10:45:00|2010.3|2004.3|2010.1|2004.1|2010.8|2004.8|2009.9|2003.9|11
1758797400000|2025-09-25 10:50:00|2010|2004|2010.3|2004.3|2010.5|2004.5|2009.9|2003.9|13
1758797700000|2025-09-25 10:55:00|2009.8|2003.8|2010|2004|2010.3|2004.3|2009.6|2003.6|14
1758798000000|2025-09-25 11:00:00|2010.3|2004.3|2010.3|2004.3|2010.5|2004.5|2010.3|2004.3|11
1758798300000|2025-09-25 11:05:00|2010.1|2004.1|2009.8|2003.8|2010.3|2004.3|2009.3|2003.3|16
1758798600000|2025-09-25 11:10:00|2009.6|2003.6|2009.8|2003.8|2010|2004|2009.5|2003.5|8
1758798900000|2025-09-25 11:15:00|2009.5|2003.5|2010.3|2004.3|2010.3|2004.3|2009.5|2003.5|13
1758799200000|2025-09-25 11:20:00|2010|2004|2010|2004|2010.5|2004.5|2009.8|2003.8|13
1758799500000|2025-09-25 11:25:00|2009.8|2003.8|2010.8|2004.8|2011|2005|2009.8|2003.8|13
1758799800000|2025-09-25 11:30:00|2011|2005|2010|2004|2011|2005|2009.6|2003.6|22
1758800100000|2025-09-25 11:35:00|2010.3|2004.3|2010.3|2004.3|2010.3|2004.3|2009.8|2003.8|13
1758800400000|2025-09-25 11:40:00|2010.1|2004.1|2010.3|2004.3|2010.3|2004.3|2009.8|2003.8|8
1758800700000|2025-09-25 11:45:00|2010.1|2004.1|2008.5|2002.5|2011|2005|2008.4|2002.4|29
1758801000000|2025-09-25 11:50:00|2008.3|2002.3|2008.3|2002.3|2008.8|2002.8|2007.9|2001.9|13
1758801300000|2025-09-25 11:55:00|2008.1|2002.1|2009.5|2003.5|2010.3|2004.3|2008|2002|17
1758801600000|2025-09-25 12:00:00|2010.3|2004.3|2009.3|2003.3|2010.3|2004.3|2009.3|2003.3|9
1758801900000|2025-09-25 12:05:00|2009|2003|2009.3|2003.3|2009.3|2003.3|2009|2003|13
1758802200000|2025-09-25 12:10:00|2009.1|2003.1|2007.3|2001.3|2009.1|2003.1|2007.3|2001.3|21
1758802500000|2025-09-25 12:15:00|2007.1|2001.1|2007.8|2001.8|2008.3|2002.3|2006.8|2000.8|24
1758802800000|2025-09-25 12:20:00|2007.5|2001.5|2007.5|2001.5|2008|2002|2007.3|2001.3|33
1758803100000|2025-09-25 12:25:00|2007.8|2001.8|2007.8|2001.8|2008.3|2002.3|2007.5|2001.5|28
1758803400000|2025-09-25 12:30:00|2007.6|2001.6|2006.3|2000.3|2007.8|2001.8|2005.8|1999.8|46
1758803700000|2025-09-25 12:35:00|2005.8|1999.8|2004.8|1998.8|2005.8|1999.8|2004.3|1998.3|36
1758804000000|2025-09-25 12:40:00|2004.5|1998.5|2005.5|1999.5|2006|2000|2004.1|1998.1|29
1758804300000|2025-09-25 12:45:00|2005.4|1999.4|2005.5|1999.5|2006|2000|2004.8|1998.8|15
1758804600000|2025-09-25 12:50:00|2005.4|1999.4|2006.4|2000.4|2006.4|2000.4|2004.8|1998.8|22
1758804900000|2025-09-25 12:55:00|2006.6|2000.6|2008.4|2002.4|2008.9|2002.9|2006.6|2000.6|44
1758805200000|2025-09-25 13:00:00|2008.5|2002.5|2008.9|2002.9|2010.1|2004.1|2007.5|2001.5|118
1758805500000|2025-09-25 13:05:00|2008.8|2002.8|2009.3|2003.3|2009.8|2003.8|2008.5|2002.5|54
1758805800000|2025-09-25 13:10:00|2009|2003|2009.8|2003.8|2009.9|2003.9|2008.5|2002.5|43
1758806100000|2025-09-25 13:15:00|2009.5|2003.5|2009|2003|2009.5|2003.5|2008|2002|38
1758806400000|2025-09-25 13:20:00|2009.1|2003.1|2008|2002|2009.1|2003.1|2007.3|2001.3|37
1758806700000|2025-09-25 13:25:00|2007.8|2001.8|2007.8|2001.8|2008.8|2002.8|2007.8|2001.8|20
1758807000000|2025-09-25 13:30:00|2007.9|2001.9|2009.9|2003.9|2010.4|2004.4|2007.9|2001.9|42
1758807300000|2025-09-25 13:35:00|2009.8|2003.8|2008|2002|2010.3|2004.3|2007.4|2001.4|42
1758807600000|2025-09-25 13:40:00|2007.8|2001.8|2007|2001|2008.3|2002.3|2006.5|2000.5|45
1758807900000|2025-09-25 13:45:00|2006.9|2000.9|2005.8|1999.8|2006.9|2000.9|2005.5|1999.5|54
1758808200000|2025-09-25 13:50:00|2005.6|1999.6|2004.8|1998.8|2005.9|1999.9|2004.3|1998.3|40
1758808500000|2025-09-25 13:55:00|2004.6|1998.6|2006.5|2000.5|2006.8|2000.8|2004.5|1998.5|23
1758808800000|2025-09-25 14:00:00|2006.6|2000.6|2006.8|2000.8|2007.4|2001.4|2006.1|2000.1|31
1758809100000|2025-09-25 14:05:00|2006.6|2000.6|2004|1998|2007.3|2001.3|2004|1998|37
1758809400000|2025-09-25 14:10:00|2004.3|1998.3|2004.8|1998.8|2006.3|2000.3|2004|1998|39
1758809700000|2025-09-25 14:15:00|2005|1999|2005.3|1999.3|2005.8|1999.8|2005|1999|13
1758810000000|2025-09-25 14:20:00|2005.5|1999.5|2007.1|2001.1|2007.1|2001.1|2005.5|1999.5|29
1758810300000|2025-09-25 14:25:00|2007|2001|2005|1999|2007.1|2001.1|2005|1999|25
1758810600000|2025-09-25 14:30:00|2004.8|1998.8|2006|2000|2006.3|2000.3|2004.8|1998.8|20
1758810900000|2025-09-25 14:35:00|2006.3|2000.3|2006|2000|2006.5|2000.5|2005.8|1999.8|17
1758811200000|2025-09-25 14:40:00|2006.1|2000.1|2005|1999|2006.1|2000.1|2004.9|1998.9|23
1758811500000|2025-09-25 14:45:00|2005.3|1999.3|2005.3|1999.3|2006.3|2000.3|2005.1|1999.1|18
1758811800000|2025-09-25 14:50:00|2005|1999|2005.8|1999.8|2006.4|2000.4|2004.3|1998.3|21
1758812100000|2025-09-25 14:55:00|2006|2000|2007.1|2001.1|2007.3|2001.3|2005.9|1999.9|21
1758812400000|2025-09-25 15:00:00|2007.3|2001.3|2006|2000|2007.8|2001.8|2006|2000|30
1758812700000|2025-09-25 15:05:00|2005.9|1999.9|2008.5|2002.5|2008.8|2002.8|2005.5|1999.5|25
1758813000000|2025-09-25 15:10:00|2008.3|2002.3|2008|2002|2008.4|2002.4|2007|2001|34
1758813300000|2025-09-25 15:15:00|2007.8|2001.8|2009|2003|2010.3|2004.3|2007.3|2001.3|42
1758813600000|2025-09-25 15:20:00|2009.3|2003.3|2010.8|2004.8|2011.8|2005.8|2008.9|2002.9|46
1758813900000|2025-09-25 15:25:00|2011|2005|2011.6|2005.6|2011.8|2005.8|2010.8|2004.8|19
1758814200000|2025-09-25 15:30:00|2011.5|2005.5|2012.3|2006.3|2012.6|2006.6|2011.5|2005.5|16
1758814500000|2025-09-25 15:35:00|2012.1|2006.1|2014.3|2008.3|2014.5|2008.5|2011.4|2005.4|41
1758814800000|2025-09-25 15:40:00|2014.1|2008.1|2015.6|2009.6|2016.3|2010.3|2014.1|2008.1|33
1758815100000|2025-09-25 15:45:00|2015.5|2009.5|2017.3|2011.3|2017.6|2011.6|2015.3|2009.3|36
1758815400000|2025-09-25 15:50:00|2017.6|2011.6|2017.9|2011.9|2017.9|2011.9|2016|2010|54
1758815700000|2025-09-25 15:55:00|2018|2012|2017.6|2011.6|2020.8|2014.8|2016.3|2007.3|169
1758816000000|2025-09-25 16:00:00|2017.4|2011.4|2016.1|2010.1|2017.4|2011.4|2015.4|2009.4|17
1758816300000|2025-09-25 16:05:00|2016.4|2010.4|2016.9|2010.9|2016.9|2010.9|2015.9|2009.9|10
1758816600000|2025-09-25 16:10:00|2016.6|2010.6|2017.4|2011.4|2017.6|2011.6|2016.5|2010.5|9
1758816900000|2025-09-25 16:15:00|2017.1|2011.1|2016.5|2010.5|2017.1|2011.1|2016.3|2010.3|10
1758817200000|2025-09-25 16:20:00|2016.8|2010.8|2016.9|2010.9|2016.9|2010.9|2016.8|2010.8|2
1758817500000|2025-09-25 16:25:00|2016.8|2010.8|2017|2011|2017.4|2011.4|2016.8|2010.8|6
1758817800000|2025-09-25 16:30:00|2017.1|2011.1|2015.6|2009.6|2017.1|2011.1|2015.6|2009.6|11
1758818100000|2025-09-25 16:35:00|2015.4|2009.4|2016|2010|2016.5|2010.5|2015.4|2009.4|7
1758818400000|2025-09-25 16:40:00|2015.8|2009.8|2015.8|2009.8|2016.5|2010.5|2015.4|2009.4|12
1758818700000|2025-09-25 16:45:00|2016|2010|2015.8|2009.8|2016|2010|2015.8|2009.8|6
1758819000000|2025-09-25 16:50:00|2016|2010|2015.6|2009.6|2016|2010|2015|2009|5
1758819300000|2025-09-25 16:55:00|2014.6|2008.6|2016.4|2010.4|2016.9|2010.9|2014.6|2008.6|169
1758819600000|2025-09-25 17:00:00|2015.9|2009.9|2015|2009|2015.9|2009.9|2015|2009|5
1758819900000|2025-09-25 17:05:00|2014.9|2008.9|2014.4|2008.4|2014.9|2008.9|2013.6|2007.6|34
1758820200000|2025-09-25 17:10:00|2014.6|2008.6|2014.6|2008.6|2014.6|2008.6|2014.4|2008.4|17
1758820500000|2025-09-25 17:15:00|2014.4|2008.4|2014.4|2008.4|2014.9|2008.9|2014.4|2008.4|9
1758820800000|2025-09-25 17:20:00|2014.3|2008.3|2014.3|2008.3|2014.4|2008.4|2014.3|2008.3|9
1758821100000|2025-09-25 17:25:00|2014.4|2008.4|2014.4|2008.4|2014.4|2008.4|2014.3|2008.3|15
1758821400000|2025-09-25 17:30:00|2014.1|2008.1|2013.8|2007.8|2014.1|2008.1|2013.8|2007.8|4
1758822000000|2025-09-25 17:40:00|2013.9|2007.9|2014|2008|2014.4|2008.4|2013.9|2007.9|4
1758822300000|2025-09-25 17:45:00|2014.1|2008.1|2014.4|2008.4|2014.4|2008.4|2014.1|2008.1|14
1758822600000|2025-09-25 17:50:00|2014.1|2008.1|2014.5|2008.5|2014.5|2008.5|2013.6|2007.6|8
1758822900000|2025-09-25 17:55:00|2020.8|2002|2019.3|2000.5|2020.8|2002|2019.3|2000.5|4
1758844800000|2025-09-26 00:00:00|2011.1|2005.1|2011.1|2005.1|2011.9|2005.9|2009.9|2003.9|19
1758845100000|2025-09-26 00:05:00|2011|2005|2010|2004|2011|2005|2010|2004|8
1758845400000|2025-09-26 00:10:00|2010.4|2004.4|2010.8|2004.8|2010.8|2004.8|2010.4|2004.4|5
1758845700000|2025-09-26 00:15:00|2011.1|2005.1|2011.1|2005.1|2011.4|2005.4|2010.6|2004.6|7
1758846000000|2025-09-26 00:20:00|2011.3|2005.3|2011.3|2005.3|2011.3|2005.3|2011.3|2005.3|1
1758846300000|2025-09-26 00:25:00|2011|2005|2011.3|2005.3|2011.3|2005.3|2011|2005|5
1758847200000|2025-09-26 00:40:00|2011.5|2005.5|2011.6|2005.6|2011.6|2005.6|2011.5|2005.5|2
1758847500000|2025-09-26 00:45:00|2011.8|2005.8|2011.8|2005.8|2011.8|2005.8|2011.8|2005.8|1
1758847800000|2025-09-26 00:50:00|2011.6|2005.6|2011.9|2005.9|2011.9|2005.9|2011.6|2005.6|3
1758848100000|2025-09-26 00:55:00|2012|2006|2012|2006|2012.5|2006.5|2012|2006|7
1758848400000|2025-09-26 01:00:00|2011.8|2005.8|2010.8|2004.8|2012.5|2006.5|2010.4|2004.4|37
1758848700000|2025-09-26 01:05:00|2010.6|2004.6|2010.3|2004.3|2010.9|2004.9|2009.9|2003.9|35
1758849000000|2025-09-26 01:10:00|2009.9|2003.9|2009.1|2003.1|2010|2004|2008.6|2002.6|19
1758849300000|2025-09-26 01:15:00|2008.8|2002.8|2010|2004|2010.1|2004.1|2008.8|2002.8|35
1758849600000|2025-09-26 01:20:00|2009.9|2003.9|2010.6|2004.6|2010.6|2004.6|2009.3|2003.3|20
1758849900000|2025-09-26 01:25:00|2010.4|2004.4|2009.9|2003.9|2010.4|2004.4|2009.5|2003.5|12
1758850200000|2025-09-26 01:30:00|2009.8|2003.8|2010.3|2004.3|2010.9|2004.9|2009.6|2003.6|19
1758850500000|2025-09-26 01:35:00|2010.1|2004.1|2010.5|2004.5|2011|2005|2010.1|2004.1|13
1758850800000|2025-09-26 01:40:00|2010.8|2004.8|2010.1|2004.1|2011|2005|2010.1|2004.1|15
1758851100000|2025-09-26 01:45:00|2010|2004|2010.1|2004.1|2011|2005|2009.5|2003.5|33
1758851400000|2025-09-26 01:50:00|2009.9|2003.9|2009.1|2003.1|2010|2004|2009.1|2003.1|33
1758851700000|2025-09-26 01:55:00|2008.9|2002.9|2009.5|2003.5|2009.9|2003.9|2008.9|2002.9|16
1758852000000|2025-09-26 02:00:00|2009.4|2003.4|2010.1|2004.1|2010.1|2004.1|2008.9|2002.9|17
1758852300000|2025-09-26 02:05:00|2010.3|2004.3|2010.4|2004.4|2010.8|2004.8|2010.1|2004.1|11
1758852600000|2025-09-26 02:10:00|2010.6|2004.6|2009.1|2003.1|2010.6|2004.6|2009.1|2003.1|15
1758852900000|2025-09-26 02:15:00|2008.9|2002.9|2009.8|2003.8|2009.8|2003.8|2008.9|2002.9|4
1758853200000|2025-09-26 02:20:00|2009.5|2003.5|2009.5|2003.5|2009.5|2003.5|2009.5|2003.5|1
1758853500000|2025-09-26 02:25:00|2009.8|2003.8|2010|2004|2010|2004|2009.6|2003.6|9
1758853800000|2025-09-26 02:30:00|2010.1|2004.1|2011.1|2005.1|2011.6|2005.6|2009.4|2003.4|29
1758854100000|2025-09-26 02:35:00|2011|2005|2010.6|2004.6|2011|2005|2009.9|2003.9|14
1758854400000|2025-09-26 02:40:00|2010.5|2004.5|2010.1|2004.1|2011.1|2005.1|2009.9|2003.9|14
1758854700000|2025-09-26 02:45:00|2010.3|2004.3|2010.6|2004.6|2011.3|2005.3|2010.3|2004.3|18
1758855000000|2025-09-26 02:50:00|2010.8|2004.8|2010.4|2004.4|2010.8|2004.8|2009.6|2003.6|14
1758855300000|2025-09-26 02:55:00|2010.5|2004.5|2011|2005|2011.1|2005.1|2010.5|2004.5|9
1758855600000|2025-09-26 03:00:00|2011.3|2005.3|2011.5|2005.5|2011.6|2005.6|2011.1|2005.1|24
1758855900000|2025-09-26 03:05:00|2011.3|2005.3|2010.6|2004.6|2011.3|2005.3|2010.6|2004.6|9
1758856200000|2025-09-26 03:10:00|2010.1|2004.1|2011|2005|2011|2005|2010.1|2004.1|23
1758856500000|2025-09-26 03:15:00|2010.9|2004.9|2011|2005|2011.3|2005.3|2010.8|2004.8|8
1758856800000|2025-09-26 03:20:00|2010.9|2004.9|2011|2005|2011.8|2005.8|2010.9|2004.9|10
1758857100000|2025-09-26 03:25:00|2011.1|2005.1|2011.8|2005.8|2011.9|2005.9|2011.1|2005.1|6
1758857400000|2025-09-26 03:30:00|2012|2006|2012|2006|2012|2006|2012|2006|1
1758859200000|2025-09-26 04:00:00|2011.8|2005.8|2011.5|2005.5|2011.8|2005.8|2011.5|2005.5|3
1758859500000|2025-09-26 04:05:00|2011.8|2005.8|2012.6|2006.6|2012.6|2006.6|2011.8|2005.8|5
1758859800000|2025-09-26 04:10:00|2012.5|2006.5|2012.4|2006.4|2012.5|2006.5|2012.4|2006.4|2
1758860100000|2025-09-26 04:15:00|2012.5|2006.5|2012.5|2006.5|2012.5|2006.5|2012.5|2006.5|1
1758860700000|2025-09-26 04:25:00|2012.6|2006.6|2012.4|2006.4|2012.6|2006.6|2012.4|2006.4|3
1758861000000|2025-09-26 04:30:00|2012.3|2006.3|2012.3|2006.3|2012.3|2006.3|2012.3|2006.3|1
1758861300000|2025-09-26 04:35:00|2012.5|2006.5|2012.5|2006.5|2012.5|2006.5|2012.5|2006.5|1
1758861900000|2025-09-26 04:45:00|2012.8|2006.8|2013.3|2007.3|2013.3|2007.3|2012.5|2006.5|8
1758862200000|2025-09-26 04:50:00|2013.1|2007.1|2011.5|2005.5|2013.1|2007.1|2011.5|2005.5|10
1758862500000|2025-09-26 04:55:00|2011.4|2005.4|2010.9|2004.9|2011.4|2005.4|2010.9|2004.9|4
1758862800000|2025-09-26 05:00:00|2010.8|2004.8|2010.9|2004.9|2011.1|2005.1|2010.8|2004.8|4
1758863100000|2025-09-26 05:05:00|2010.8|2004.8|2009.9|2003.9|2010.8|2004.8|2009.9|2003.9|6
1758863400000|2025-09-26 05:10:00|2010.1|2004.1|2010.9|2004.9|2010.9|2004.9|2010.1|2004.1|2
1758863700000|2025-09-26 05:15:00|2010.6|2004.6|2009.9|2003.9|2010.6|2004.6|2009.9|2003.9|6
1758864000000|2025-09-26 05:20:00|2009.8|2003.8|2009.4|2003.4|2009.8|2003.8|2009.1|2003.1|6
1758864300000|2025-09-26 05:25:00|2009.6|2003.6|2010.6|2004.6|2010.6|2004.6|2009.6|2003.6|7
1758864600000|2025-09-26 05:30:00|2010.5|2004.5|2009.3|2003.3|2010.5|2004.5|2009.1|2003.1|19
1758864900000|2025-09-26 05:35:00|2009.1|2003.1|2010|2004|2010.3|2004.3|2008.9|2002.9|14
1758865200000|2025-09-26 05:40:00|2010.1|2004.1|2010.6|2004.6|2011.1|2005.1|2010|2004|23
1758865500000|2025-09-26 05:45:00|2010.5|2004.5|2011|2005|2011.4|2005.4|2010|2004|17
1758865800000|2025-09-26 05:50:00|2010.9|2004.9|2009.1|2003.1|2010.9|2004.9|2009.1|2003.1|22
1758866100000|2025-09-26 05:55:00|2009.4|2003.4|2009.1|2003.1|2009.5|2003.5|2008.9|2002.9|7
1758866700000|2025-09-26 06:05:00|2008.9|2002.9|2009|2003|2009.5|2003.5|2008.1|2002.1|25
1758867000000|2025-09-26 06:10:00|2008.9|2002.9|2008.4|2002.4|2008.9|2002.9|2008.1|2002.1|23
1758867300000|2025-09-26 06:15:00|2008.1|2002.1|2008.5|2002.5|2009.1|2003.1|2007.8|2001.8|17
1758867600000|2025-09-26 06:20:00|2008.6|2002.6|2007.5|2001.5|2008.9|2002.9|2006.6|2000.6|24
1758867900000|2025-09-26 06:25:00|2007.6|2001.6|2007.8|2001.8|2007.8|2001.8|2007.5|2001.5|9
1758868200000|2025-09-26 06:30:00|2007.6|2001.6|2007.5|2001.5|2008.1|2002.1|2007.5|2001.5|7
1758868500000|2025-09-26 06:35:00|2007.6|2001.6|2008|2002|2008.1|2002.1|2007.5|2001.5|6
1758868800000|2025-09-26 06:40:00|2007.9|2001.9|2007.5|2001.5|2008.1|2002.1|2007.1|2001.1|18
1758869100000|2025-09-26 06:45:00|2007.6|2001.6|2007.4|2001.4|2007.8|2001.8|2007.4|2001.4|11
1758869400000|2025-09-26 06:50:00|2007.5|2001.5|2008.3|2002.3|2008.3|2002.3|2007.4|2001.4|15
1758869700000|2025-09-26 06:55:00|2008.5|2002.5|2008|2002|2008.9|2002.9|2008|2002|21
1758870000000|2025-09-26 07:00:00|2008.1|2002.1|2005.8|1999.8|2008.3|2002.3|2005.6|1999.6|43
1758870300000|2025-09-26 07:05:00|2005.6|1999.6|2006.3|2000.3|2006.3|2000.3|2005.3|1999.3|20
1758870600000|2025-09-26 07:10:00|2006|2000|2006|2000|2006.1|2000.1|2004.4|1998.4|26
1758870900000|2025-09-26 07:15:00|2006.1|2000.1|2005.8|1999.8|2006.1|2000.1|2005|1999|19
1758871200000|2025-09-26 07:20:00|2005.6|1999.6|2004.1|1998.1|2005.6|1999.6|2004|1998|23
1758871500000|2025-09-26 07:25:00|2004|1998|2004.8|1998.8|2004.8|1998.8|2003.8|1997.8|22
1758871800000|2025-09-26 07:30:00|2004.5|1998.5|2004.3|1998.3|2004.8|1998.8|2004|1998|9
1758872100000|2025-09-26 07:35:00|2004|1998|2005.8|1999.8|2006|2000|2004|1998|42
1758872400000|2025-09-26 07:40:00|2005.9|1999.9|2004.5|1998.5|2006.1|2000.1|2004.5|1998.5|32
1758872700000|2025-09-26 07:45:00|2004.8|1998.8|2005.5|1999.5|2005.8|1999.8|2004.8|1998.8|16
1758873000000|2025-09-26 07:50:00|2005.8|1999.8|2006|2000|2006.8|2000.8|2005.8|1999.8|19
1758873300000|2025-09-26 07:55:00|2006.3|2000.3|2006.5|2000.5|2007|2001|2006|2000|14
1758873600000|2025-09-26 08:00:00|2006.3|2000.3|2005.8|1999.8|2006.5|2000.5|2004.5|1998.5|51
1758873900000|2025-09-26 08:05:00|2005.5|1999.5|2007.1|2001.1|2007.3|2001.3|2005|1999|31
1758874200000|2025-09-26 08:10:00|2006.8|2000.8|2007.3|2001.3|2007.8|2001.8|2006.8|2000.8|15
1758874500000|2025-09-26 08:15:00|2007|2001|2007|2001|2007.8|2001.8|2006|2000|22
1758874800000|2025-09-26 08:20:00|2006.8|2000.8|2008|2002|2008.5|2002.5|2006.5|2000.5|13
1758875100000|2025-09-26 08:25:00|2008.3|2002.3|2008.3|2002.3|2008.3|2002.3|2007.8|2001.8|9
1758875400000|2025-09-26 08:30:00|2008.1|2002.1|2008.5|2002.5|2008.8|2002.8|2007.8|2001.8|10
1758875700000|2025-09-26 08:35:00|2008.8|2002.8|2008.5|2002.5|2009|2003|2008.4|2002.4|11
1758876000000|2025-09-26 08:40:00|2008.3|2002.3|2007.5|2001.5|2008.3|2002.3|2006.8|2000.8|21
1758876300000|2025-09-26 08:45:00|2007.4|2001.4|2006.5|2000.5|2007.4|2001.4|2004.8|1998.8|18
1758876600000|2025-09-26 08:50:00|2006.4|2000.4|2007.3|2001.3|2007.3|2001.3|2006|2000|13
1758876900000|2025-09-26 08:55:00|2007.5|2001.5|2008|2002|2008|2002|2006.9|2000.9|14
1758877200000|2025-09-26 09:00:00|2007.8|2001.8|2007.3|2001.3|2007.8|2001.8|2006.9|2000.9|12
1758877800000|2025-09-26 09:10:00|2007.5|2001.5|2007.3|2001.3|2008|2002|2007.3|2001.3|13
1758878100000|2025-09-26 09:15:00|2007|2001|2008|2002|2008.3|2002.3|2006.8|2000.8|9
1758878400000|2025-09-26 09:20:00|2007.9|2001.9|2007.8|2001.8|2007.9|2001.9|2007.5|2001.5|4
1758878700000|2025-09-26 09:25:00|2008|2002|2007.5|2001.5|2008|2002|2007.3|2001.3|11
1758879000000|2025-09-26 09:30:00|2007.6|2001.6|2007.8|2001.8|2007.8|2001.8|2007.6|2001.6|2
1758879300000|2025-09-26 09:35:00|2008|2002|2009.5|2003.5|2009.8|2003.8|2008|2002|8
1758879600000|2025-09-26 09:40:00|2009.9|2003.9|2009.9|2003.9|2010|2004|2009.3|2003.3|11
1758879900000|2025-09-26 09:45:00|2010|2004|2010.5|2004.5|2010.8|2004.8|2010|2004|13
1758880200000|2025-09-26 09:50:00|2010.8|2004.8|2010.8|2004.8|2010.8|2004.8|2010.8|2004.8|1
1758880500000|2025-09-26 09:55:00|2011|2005|2011|2005|2011.1|2005.1|2010.8|2004.8|17
1758880800000|2025-09-26 10:00:00|2011.1|2005.1|2010.3|2004.3|2011.1|2005.1|2010.3|2004.3|7
1758881100000|2025-09-26 10:05:00|2010|2004|2010.9|2004.9|2010.9|2004.9|2009.8|2003.8|9
1758881400000|2025-09-26 10:10:00|2011|2005|2011.5|2005.5|2011.6|2005.6|2011|2005|5
1758881700000|2025-09-26 10:15:00|2011.3|2005.3|2011|2005|2011.3|2005.3|2010.8|2004.8|6
1758882000000|2025-09-26 10:20:00|2011.1|2005.1|2011|2005|2011.1|2005.1|2010.8|2004.8|4
1758882300000|2025-09-26 10:25:00|2011.8|2005.8|2011.5|2005.5|2011.9|2005.9|2011.3|2005.3|6
1758882600000|2025-09-26 10:30:00|2011.8|2005.8|2010.5|2004.5|2011.8|2005.8|2009.9|2003.9|15
1758882900000|2025-09-26 10:35:00|2010.3|2004.3|2010.5|2004.5|2010.8|2004.8|2010.3|2004.3|8
1758883200000|2025-09-26 10:40:00|2010.8|2004.8|2010.3|2004.3|2010.8|2004.8|2010.3|2004.3|4
1758883500000|2025-09-26 10:45:00|2010.5|2004.5|2010.3|2004.3|2010.5|2004.5|2010.3|2004.3|5
1758883800000|2025-09-26 10:50:00|2010.5|2004.5|2010|2004|2010.5|2004.5|2009.3|2003.3|13
1758884100000|2025-09-26 10:55:00|2010.3|2004.3|2010.5|2004.5|2010.5|2004.5|2010.3|2004.3|2
1758884400000|2025-09-26 11:00:00|2010.3|2004.3|2010.5|2004.5|2010.5|2004.5|2010.3|2004.3|5
1758884700000|2025-09-26 11:05:00|2010.8|2004.8|2008.8|2002.8|2010.8|2004.8|2008.5|2002.5|14
1758885000000|2025-09-26 11:10:00|2008.9|2002.9|2008.8|2002.8|2009|2003|2008.8|2002.8|10
1758885300000|2025-09-26 11:15:00|2009.3|2003.3|2008.1|2002.1|2009.3|2003.3|2007.5|2001.5|15
1758885600000|2025-09-26 11:20:00|2008.3|2002.3|2008.3|2002.3|2008.3|2002.3|2008|2002|10
1758885900000|2025-09-26 11:25:00|2008.5|2002.5|2007.5|2001.5|2008.5|2002.5|2007.5|2001.5|27
1758886200000|2025-09-26 11:30:00|2007.8|2001.8|2007.8|2001.8|2008|2002|2007|2001|15
1758886500000|2025-09-26 11:35:00|2007.5|2001.5|2007.3|2001.3|2008.3|2002.3|2006.6|2000.6|15
1758886800000|2025-09-26 11:40:00|2007.5|2001.5|2007.8|2001.8|2007.8|2001.8|2007.5|2001.5|4
1758887100000|2025-09-26 11:45:00|2007.9|2001.9|2004.5|1998.5|2007.9|2001.9|2003.6|1997.6|25
1758887400000|2025-09-26 11:50:00|2004.3|1998.3|2004.5|1998.5|2004.8|1998.8|2003.3|1997.3|24
1758887700000|2025-09-26 11:55:00|2004.3|1998.3|2005|1999|2005.4|1999.4|2004.3|1998.3|18
1758888000000|2025-09-26 12:00:00|2005.3|1999.3|2004.6|1998.6|2005.5|1999.5|2004.3|1998.3|18
1758888300000|2025-09-26 12:05:00|2004.8|1998.8|2004.3|1998.3|2005.4|1999.4|2004|1998|18
1758888600000|2025-09-26 12:10:00|2004.5|1998.5|2004.3|1998.3|2005|1999|2003.4|1997.4|15
1758888900000|2025-09-26 12:15:00|2004.8|1998.8|2004.3|1998.3|2005|1999|2004.3|1998.3|8
1758889200000|2025-09-26 12:20:00|2004.5|1998.5|2004.9|1998.9|2004.9|1998.9|2004.3|1998.3|13
1758889500000|2025-09-26 12:25:00|2005|1999|2005|1999|2006.1|2000.1|2004.5|1998.5|26
1758889800000|2025-09-26 12:30:00|2004.8|1998.8|2006|2000|2006.9|2000.9|2004.8|1998.8|37
1758890100000|2025-09-26 12:35:00|2005.8|1999.8|2006.3|2000.3|2006.4|2000.4|2005.4|1999.4|36
1758890400000|2025-09-26 12:40:00|2006.5|2000.5|2006.3|2000.3|2006.8|2000.8|2006|2000|10
1758890700000|2025-09-26 12:45:00|2006.4|2000.4|2006.8|2000.8|2006.8|2000.8|2006|2000|11
1758891000000|2025-09-26 12:50:00|2006.5|2000.5|2006.8|2000.8|2006.8|2000.8|2006.5|2000.5|3
1758891300000|2025-09-26 12:55:00|2007|2001|2007|2001|2007.5|2001.5|2006.3|2000.3|39
1758891600000|2025-09-26 13:00:00|2006.8|2000.8|2006|2000|2007|2001|2004.3|1998.3|90
1758891900000|2025-09-26 13:05:00|2006.3|2000.3|2006.3|2000.3|2006.4|2000.4|2005.8|1999.8|19
1758892200000|2025-09-26 13:10:00|2006.5|2000.5|2006.8|2000.8|2007.3|2001.3|2006.3|2000.3|18
1758892500000|2025-09-26 13:15:00|2006.6|2000.6|2005.5|1999.5|2006.8|2000.8|2005.5|1999.5|14
1758892800000|2025-09-26 13:20:00|2005.8|1999.8|2004|1998|2005.8|1999.8|2003.6|1997.6|16
1758893100000|2025-09-26 13:25:00|2004.3|1998.3|2004.5|1998.5|2004.5|1998.5|2003.8|1997.8|9
1758893400000|2025-09-26 13:30:00|2004.4|1998.4|2007.9|2001.9|2008|2002|2003.5|1997.5|39
1758893700000|2025-09-26 13:35:00|2008|2002|2007.3|2001.3|2008.8|2002.8|2007|2001|23
1758894000000|2025-09-26 13:40:00|2007|2001|2009|2003|2009.3|2003.3|2007|2001|25
1758894300000|2025-09-26 13:45:00|2008.8|2002.8|2007.8|2001.8|2009.5|2003.5|2007.8|2001.8|18
1758894600000|2025-09-26 13:50:00|2007.5|2001.5|2007.8|2001.8|2008.5|2002.5|2007.5|2001.5|21
1758894900000|2025-09-26 13:55:00|2008|2002|2007.9|2001.9|2008.8|2002.8|2007.4|2001.4|24
1758895200000|2025-09-26 14:00:00|2008.1|2002.1|2007.5|2001.5|2009.3|2003.3|2007|2001|39
1758895500000|2025-09-26 14:05:00|2007.8|2001.8|2008|2002|2008.3|2002.3|2007.4|2001.4|21
1758895800000|2025-09-26 14:10:00|2008.3|2002.3|2009.3|2003.3|2009.5|2003.5|2008.3|2002.3|13
1758896100000|2025-09-26 14:15:00|2009.5|2003.5|2009|2003|2009.5|2003.5|2008.8|2002.8|10
1758896400000|2025-09-26 14:20:00|2009.8|2003.8|2010.8|2004.8|2010.8|2004.8|2009.8|2003.8|16
1758896700000|2025-09-26 14:25:00|2010.5|2004.5|2009.8|2003.8|2010.8|2004.8|2009.6|2003.6|26
1758897000000|2025-09-26 14:30:00|2009.5|2003.5|2009.8|2003.8|2009.9|2003.9|2009.3|2003.3|11
1758897300000|2025-09-26 14:35:00|2009.5|2003.5|2009.5|2003.5|2009.8|2003.8|2008.5|2002.5|15
1758897600000|2025-09-26 14:40:00|2009.8|2003.8|2010.3|2004.3|2011|2005|2009.6|2003.6|15
1758897900000|2025-09-26 14:45:00|2010.5|2004.5|2011.6|2005.6|2012|2006|2010.5|2004.5|33
1758898200000|2025-09-26 14:50:00|2011.4|2005.4|2011.5|2005.5|2012|2006|2011.3|2005.3|22
1758898500000|2025-09-26 14:55:00|2012.3|2006.3|2012|2006|2012.3|2006.3|2011.8|2005.8|9
1758898800000|2025-09-26 15:00:00|2012.6|2006.6|2014.3|2008.3|2014.8|2008.8|2012.6|2006.6|26
1758899100000|2025-09-26 15:05:00|2014|2008|2014|2008|2014.3|2008.3|2013.8|2007.8|10
1758899400000|2025-09-26 15:10:00|2014.3|2008.3|2014.5|2008.5|2014.8|2008.8|2014|2008|16
1758899700000|2025-09-26 15:15:00|2014.4|2008.4|2012.4|2006.4|2014.4|2008.4|2012.3|2006.3|21
1758900000000|2025-09-26 15:20:00|2012.3|2006.3|2011.8|2005.8|2012.5|2006.5|2011.8|2005.8|15
1758900300000|2025-09-26 15:25:00|2011.5|2005.5|2010.8|2004.8|2011.5|2005.5|2010.1|2004.1|21
1758900600000|2025-09-26 15:30:00|2011|2005|2009.5|2003.5|2011|2005|2009.5|2003.5|8
1758900900000|2025-09-26 15:35:00|2009.8|2003.8|2007.6|2001.6|2009.9|2003.9|2007.6|2001.6|32
1758901200000|2025-09-26 15:40:00|2006.6|2000.6|2008|2002|2008|2002|2006.6|2000.6|14
1758901500000|2025-09-26 15:45:00|2007.9|2001.9|2007.5|2001.5|2008|2002|2006.6|2000.6|29
1758901800000|2025-09-26 15:50:00|2007.8|2001.8|2009|2003|2009|2003|2007.5|2001.5|22
1758902100000|2025-09-26 15:55:00|2008.9|2002.9|2005.5|1999.5|2009|2003|2004.5|1998.5|96
1758902400000|2025-09-26 16:00:00|2005.3|1999.3|2004|1998|2005.5|1999.5|2003.9|1997.9|24
1758902700000|2025-09-26 16:05:00|2003.9|1997.9|2003.9|1997.9|2003.9|1997.9|2003.5|1997.5|15
1758903000000|2025-09-26 16:10:00|2004|1998|2003.9|1997.9|2004|1998|2003.6|1997.6|19
1758903300000|2025-09-26 16:15:00|2004|1998|2004.3|1998.3|2004.3|1998.3|2004|1998|3
1758903600000|2025-09-26 16:20:00|2004.5|1998.5|2003.9|1997.9|2004.5|1998.5|2003.5|1997.5|28
1758903900000|2025-09-26 16:25:00|2004.6|1998.6|2003.9|1997.9|2004.9|1998.9|2003.6|1997.6|17
1758904200000|2025-09-26 16:30:00|2004|1998|2004|1998|2004.3|1998.3|2003.8|1997.8|22
1758904500000|2025-09-26 16:35:00|2003.8|1997.8|2003.9|1997.9|2004|1998|2003.6|1997.6|5
1758904800000|2025-09-26 16:40:00|2003.8|1997.8|2003.8|1997.8|2004.3|1998.3|2003.6|1997.6|13
1758905400000|2025-09-26 16:50:00|2004.4|1998.4|2005|1999|2005.3|1999.3|2003.8|1997.8|21
1758905700000|2025-09-26 16:55:00|2004.9|1998.9|2006|2000|2006|2000|2004.6|1998.6|33
1758906000000|2025-09-26 17:00:00|2006.1|2000.1|2006.1|2000.1|2006.6|2000.6|2006|2000|21
1758906300000|2025-09-26 17:05:00|2006.4|2000.4|2005.6|1999.6|2006.4|2000.4|2005.6|1999.6|12
1758906600000|2025-09-26 17:10:00|2005.8|1999.8|2005.8|1999.8|2005.8|1999.8|2005.8|1999.8|1
1758907200000|2025-09-26 17:20:00|2005.9|1999.9|2005.9|1999.9|2005.9|1999.9|2005.9|1999.9|1
1758907500000|2025-09-26 17:25:00|2005.8|1999.8|2005.9|1999.9|2005.9|1999.9|2005.8|1999.8|2
1758907800000|2025-09-26 17:30:00|2005.8|1999.8|2005.9|1999.9|2005.9|1999.9|2005.3|1999.3|9
1758908100000|2025-09-26 17:35:00|2005.6|1999.6|2005.6|1999.6|2005.9|1999.9|2005.6|1999.6|11
1758908400000|2025-09-26 17:40:00|2005.9|1999.9|2005.9|1999.9|2005.9|1999.9|2005.6|1999.6|7
1758908700000|2025-09-26 17:45:00|2005.6|1999.6|2005.6|1999.6|2005.9|1999.9|2005.6|1999.6|14
1758909000000|2025-09-26 17:50:00|2005.9|1999.9|2005.6|1999.6|2005.9|1999.9|2005.6|1999.6|12
1758909300000|2025-09-26 17:55:00|2012|1993.3|2011.5|1992.8|2012|1993.3|2011.5|1992.8|2
1759104000000|2025-09-29 00:00:00|2007.6|2001.6|2006.1|2000.1|2007.6|2001.6|2006.1|2000.1|6
1759104300000|2025-09-29 00:05:00|2005.9|1999.9|2005.6|1999.6|2005.9|1999.9|2005.5|1999.5|4
1759104600000|2025-09-29 00:10:00|2005.9|1999.9|2005.9|1999.9|2006.5|2000.5|2005.9|1999.9|7
1759104900000|2025-09-29 00:15:00|2005.6|1999.6|2005.5|1999.5|2005.6|1999.6|2005.5|1999.5|2
1759105800000|2025-09-29 00:30:00|2005.6|1999.6|2005.8|1999.8|2005.8|1999.8|2005.6|1999.6|2
1759106100000|2025-09-29 00:35:00|2005.6|1999.6|2005.9|1999.9|2005.9|1999.9|2005.6|1999.6|2
1759106400000|2025-09-29 00:40:00|2006.1|2000.1|2006|2000|2006.1|2000.1|2006|2000|2
1759106700000|2025-09-29 00:45:00|2006.1|2000.1|2006|2000|2006.1|2000.1|2005.9|1999.9|4
1759107000000|2025-09-29 00:50:00|2005.8|1999.8|2005.5|1999.5|2005.8|1999.8|2005.5|1999.5|2
1759107300000|2025-09-29 00:55:00|2005.8|1999.8|2005.8|1999.8|2005.8|1999.8|2005.8|1999.8|1
1759107600000|2025-09-29 01:00:00|2005.5|1999.5|2005.4|1999.4|2006.6|2000.6|2005.4|1999.4|35
1759107900000|2025-09-29 01:05:00|2005.8|1999.8|2005.1|1999.1|2006.1|2000.1|2005.1|1999.1|13
1759108200000|2025-09-29 01:10:00|2005.3|1999.3|2004|1998|2005.6|1999.6|2003.4|1997.4|28
1759108500000|2025-09-29 01:15:00|2004.1|1998.1|2004|1998|2004.5|1998.5|2003.3|1997.3|31
1759108800000|2025-09-29 01:20:00|2003.9|1997.9|2003.9|1997.9|2004.5|1998.5|2003.1|1997.1|31
1759109100000|2025-09-29 01:25:00|2004.1|1998.1|2003.9|1997.9|2004.8|1998.8|2003.9|1997.9|13
1759109400000|2025-09-29 01:30:00|2004.1|1998.1|2003.3|1997.3|2004.6|1998.6|2002.9|1996.9|25
1759109700000|2025-09-29 01:35:00|2003.5|1997.5|2002.3|1996.3|2003.5|1997.5|2002.3|1996.3|31
1759110000000|2025-09-29 01:40:00|2002.1|1996.1|2002.1|1996.1|2002.8|1996.8|2001.9|1995.9|23
1759110300000|2025-09-29 01:45:00|2001.9|1995.9|1995.5|1989.5|2001.9|1995.9|1995.5|1989.5|64
1759110600000|2025-09-29 01:50:00|1995.9|1989.9|1994.4|1988.4|1996.6|1990.6|1994.1|1988.1|63
1759110900000|2025-09-29 01:55:00|1994.1|1988.1|1994.9|1988.9|1994.9|1988.9|1993.8|1987.8|33
1759111200000|2025-09-29 02:00:00|1994.6|1988.6|1993|1987|1994.6|1988.6|1992.5|1986.5|62
1759111500000|2025-09-29 02:05:00|1993.3|1987.3|1994.5|1988.5|1994.6|1988.6|1993|1987|37
1759111800000|2025-09-29 02:10:00|1994.6|1988.6|1996.5|1990.5|1997.4|1991.4|1994.5|1988.5|66
1759112100000|2025-09-29 02:15:00|1996.6|1990.6|1997|1991|1997|1991|1996.6|1990.6|6
1759112400000|2025-09-29 02:20:00|1997.1|1991.1|1998.6|1992.6|1999.4|1993.4|1997.1|1991.1|13
1759112700000|2025-09-29 02:25:00|1998.4|1992.4|1998.6|1992.6|1999.1|1993.1|1998.4|1992.4|12
1759113000000|2025-09-29 02:30:00|1998.9|1992.9|1996.6|1990.6|1998.9|1992.9|1995.4|1989.4|98
1759113300000|2025-09-29 02:35:00|1996.8|1990.8|1997.6|1991.6|1997.6|1991.6|1996.8|1990.8|7
1759113600000|2025-09-29 02:40:00|1997.1|1991.1|1996.6|1990.6|1997.6|1991.6|1996.6|1990.6|21
1759113900000|2025-09-29 02:45:00|1996.8|1990.8|1995.9|1989.9|1996.8|1990.8|1995.4|1989.4|20
1759114200000|2025-09-29 02:50:00|1995.6|1989.6|1995.4|1989.4|1995.9|1989.9|1995.1|1989.1|25
1759114500000|2025-09-29 02:55:00|1995.1|1989.1|1995.5|1989.5|1995.9|1989.9|1994.6|1988.6|14
1759114800000|2025-09-29 03:00:00|1995.8|1989.8|1995.9|1989.9|1995.9|1989.9|1995.8|1989.8|4
1759115100000|2025-09-29 03:05:00|1995.6|1989.6|1994.4|1988.4|1995.6|1989.6|1994.4|1988.4|14
1759115400000|2025-09-29 03:10:00|1994.9|1988.9|1995.6|1989.6|1995.6|1989.6|1994.9|1988.9|7
1759115700000|2025-09-29 03:15:00|1996.3|1990.3|1996|1990|1996.5|1990.5|1995.9|1989.9|13
1759116000000|2025-09-29 03:20:00|1996.1|1990.1|1995.5|1989.5|1996.4|1990.4|1995.4|1989.4|11
1759116300000|2025-09-29 03:25:00|1995.4|1989.4|1995.3|1989.3|1996.1|1990.1|1995.3|1989.3|8
1759116600000|2025-09-29 03:30:00|1995|1989|1995.3|1989.3|1995.5|1989.5|1995|1989|6
1759116900000|2025-09-29 03:35:00|1995.1|1989.1|1995.4|1989.4|1995.4|1989.4|1995.1|1989.1|5
1759117200000|2025-09-29 03:40:00|1995.3|1989.3|1995.3|1989.3|1995.3|1989.3|1995.3|1989.3|1
1759117500000|2025-09-29 03:45:00|1995.1|1989.1|1996.5|1990.5|1996.9|1990.9|1995.1|1989.1|10
1759117800000|2025-09-29 03:50:00|1996.6|1990.6|1996.5|1990.5|1996.6|1990.6|1996.5|1990.5|2
1759118100000|2025-09-29 03:55:00|1996.3|1990.3|1996.4|1990.4|1996.4|1990.4|1996.3|1990.3|2
1759118400000|2025-09-29 04:00:00|1996.6|1990.6|1996.6|1990.6|1996.6|1990.6|1996.6|1990.6|1
1759118700000|2025-09-29 04:05:00|1996.9|1990.9|1996.4|1990.4|1996.9|1990.9|1996.4|1990.4|8
1759119000000|2025-09-29 04:10:00|1996.6|1990.6|1996.5|1990.5|1996.8|1990.8|1996.5|1990.5|15
1759119300000|2025-09-29 04:15:00|1996.4|1990.4|1997|1991|1997|1991|1996.4|1990.4|4
1759119900000|2025-09-29 04:25:00|1996.9|1990.9|1996.3|1990.3|1996.9|1990.9|1996.3|1990.3|6
1759120200000|2025-09-29 04:30:00|1996.6|1990.6|1996.3|1990.3|1996.6|1990.6|1996.3|1990.3|5
1759120500000|2025-09-29 04:35:00|1996.4|1990.4|1995.9|1989.9|1996.4|1990.4|1995.9|1989.9|3
1759120800000|2025-09-29 04:40:00|1995.6|1989.6|1995.8|1989.8|1995.8|1989.8|1995.6|1989.6|2
1759121100000|2025-09-29 04:45:00|1995.6|1989.6|1995.9|1989.9|1996.3|1990.3|1995.6|1989.6|8
1759121400000|2025-09-29 04:50:00|1995.6|1989.6|1996.3|1990.3|1996.3|1990.3|1995.6|1989.6|7
1759121700000|2025-09-29 04:55:00|1996.1|1990.1|1996.1|1990.1|1996.5|1990.5|1996.1|1990.1|7
1759122000000|2025-09-29 05:00:00|1996|1990|1994.9|1988.9|1996|1990|1994.5|1988.5|15
1759122300000|2025-09-29 05:05:00|1994.8|1988.8|1996.1|1990.1|1996.1|1990.1|1994.8|1988.8|9
1759122600000|2025-09-29 05:10:00|1995.8|1989.8|1996.1|1990.1|1996.1|1990.1|1995.6|1989.6|8
1759122900000|2025-09-29 05:15:00|1995.8|1989.8|1995.3|1989.3|1996.3|1990.3|1995|1989|10
1759123200000|2025-09-29 05:20:00|1995|1989|1994.8|1988.8|1995.1|1989.1|1994.5|1988.5|11
1759123500000|2025-09-29 05:25:00|1994.5|1988.5|1995.3|1989.3|1995.3|1989.3|1994.5|1988.5|6
1759123800000|2025-09-29 05:30:00|1995.5|1989.5|1996.4|1990.4|1996.4|1990.4|1995|1989|12
1759124100000|2025-09-29 05:35:00|1995.9|1989.9|1995.3|1989.3|1995.9|1989.9|1995|1989|11
1759124400000|2025-09-29 05:40:00|1995.4|1989.4|1994|1988|1995.4|1989.4|1993.9|1987.9|19
1759124700000|2025-09-29 05:45:00|1994.1|1988.1|1993.4|1987.4|1994.3|1988.3|1993.4|1987.4|7
1759125000000|2025-09-29 05:50:00|1993.5|1987.5|1993.5|1987.5|1993.6|1987.6|1993.3|1987.3|8
1759125300000|2025-09-29 05:55:00|1993.3|1987.3|1994.1|1988.1|1994.3|1988.3|1993.3|1987.3|15
1759125600000|2025-09-29 06:00:00|1994.3|1988.3|1994.1|1988.1|1994.3|1988.3|1993.1|1987.1|20
1759125900000|2025-09-29 06:05:00|1994|1988|1994.9|1988.9|1994.9|1988.9|1993.6|1987.6|9
1759126200000|2025-09-29 06:10:00|1994.8|1988.8|1994.9|1988.9|1995.4|1989.4|1994.8|1988.8|9
1759126500000|2025-09-29 06:15:00|1994.8|1988.8|1995.4|1989.4|1995.4|1989.4|1994.8|1988.8|5
1759126800000|2025-09-29 06:20:00|1995.1|1989.1|1994.6|1988.6|1995.1|1989.1|1994.6|1988.6|9
1759127100000|2025-09-29 06:25:00|1995.1|1989.1|1994.8|1988.8|1995.1|1989.1|1994.5|1988.5|12
1759127400000|2025-09-29 06:30:00|1994.5|1988.5|1994.5|1988.5|1995.1|1989.1|1994.1|1988.1|21
1759127700000|2025-09-29 06:35:00|1994.4|1988.4|1994.5|1988.5|1994.6|1988.6|1994.1|1988.1|24
1759128000000|2025-09-29 06:40:00|1994.3|1988.3|1994|1988|1994.5|1988.5|1993.9|1987.9|13
1759128300000|2025-09-29 06:45:00|1993.9|1987.9|1994.4|1988.4|1994.5|1988.5|1993.6|1987.6|24
1759128600000|2025-09-29 06:50:00|1994.3|1988.3|1995.4|1989.4|1995.4|1989.4|1994|1988|21
1759128900000|2025-09-29 06:55:00|1995.3|1989.3|1995.3|1989.3|1995.6|1989.6|1994.5|1988.5|29
1759129200000|2025-09-29 07:00:00|1995|1989|1992.5|1986.5|1996.1|1990.1|1991.9|1985.9|82
1759129500000|2025-09-29 07:05:00|1992.8|1986.8|1996.4|1990.4|1996.4|1990.4|1992.8|1986.8|59
1759129800000|2025-09-29 07:10:00|1996.8|1990.8|1996.3|1990.3|1996.9|1990.9|1995.5|1989.5|34
1759130100000|2025-09-29 07:15:00|1996|1990|1994.3|1988.3|1996|1990|1994.3|1988.3|26
1759130400000|2025-09-29 07:20:00|1994.5|1988.5|1994.8|1988.8|1994.8|1988.8|1993.8|1987.8|19
1759130700000|2025-09-29 07:25:00|1995.1|1989.1|1996|1990|1996.3|1990.3|1994.5|1988.5|18
1759131000000|2025-09-29 07:30:00|1996.3|1990.3|1996.5|1990.5|1997.3|1991.3|1995.5|1989.5|32
1759131300000|2025-09-29 07:35:00|1996.1|1990.1|1996.3|1990.3|1996.3|1990.3|1995.5|1989.5|8
1759131600000|2025-09-29 07:40:00|1996.1|1990.1|1996|1990|1996.1|1990.1|1996|1990|2
1759131900000|2025-09-29 07:45:00|1995.8|1989.8|1995.5|1989.5|1995.8|1989.8|1995|1989|13
1759132200000|2025-09-29 07:50:00|1995.6|1989.6|1995.8|1989.8|1996|1990|1995.1|1989.1|9
1759132500000|2025-09-29 07:55:00|1995.6|1989.6|1995.3|1989.3|1995.6|1989.6|1995.3|1989.3|7
1759132800000|2025-09-29 08:00:00|1995.5|1989.5|1994.8|1988.8|1995.9|1989.9|1993.6|1987.6|29
1759133100000|2025-09-29 08:05:00|1994.5|1988.5|1995.1|1989.1|1995.3|1989.3|1994.5|1988.5|8
1759133400000|2025-09-29 08:10:00|1995|1989|1994.5|1988.5|1995|1989|1994|1988|13
1759133700000|2025-09-29 08:15:00|1994.3|1988.3|1994|1988|1994.3|1988.3|1994|1988|2
1759134000000|2025-09-29 08:20:00|1993.9|1987.9|1993.8|1987.8|1993.9|1987.9|1993.6|1987.6|4
1759134300000|2025-09-29 08:25:00|1994|1988|1994.3|1988.3|1994.3|1988.3|1994|1988|14
1759134600000|2025-09-29 08:30:00|1994|1988|1994.3|1988.3|1994.3|1988.3|1993.8|1987.8|6
1759134900000|2025-09-29 08:35:00|1994.1|1988.1|1994.9|1988.9|1995|1989|1994.1|1988.1|11
1759135200000|2025-09-29 08:40:00|1995.3|1989.3|1996.5|1990.5|1997.3|1991.3|1994.5|1988.5|28
1759135500000|2025-09-29 08:45:00|1996.8|1990.8|1997|1991|1997.8|1991.8|1996.5|1990.5|17
1759135800000|2025-09-29 08:50:00|1997.3|1991.3|1997.8|1991.8|1997.8|1991.8|1997|1991|13
1759136100000|2025-09-29 08:55:00|1997.5|1991.5|1998.8|1992.8|1998.8|1992.8|1997.4|1991.4|20
1759136400000|2025-09-29 09:00:00|1999.1|1993.1|1998.3|1992.3|1999.1|1993.1|1998|1992|15
1759136700000|2025-09-29 09:05:00|1998.5|1992.5|1999.1|1993.1|1999.8|1993.8|1998.3|1992.3|15
1759137000000|2025-09-29 09:10:00|1999.3|1993.3|1999|1993|1999.6|1993.6|1999|1993|6
1759137300000|2025-09-29 09:15:00|1998.8|1992.8|1997.8|1991.8|1998.8|1992.8|1997.5|1991.5|9
1759137600000|2025-09-29 09:20:00|1998|1992|1998.3|1992.3|1998.3|1992.3|1997.8|1991.8|10
1759137900000|2025-09-29 09:25:00|1998.6|1992.6|1999.3|1993.3|1999.8|1993.8|1998.6|1992.6|16
1759138200000|2025-09-29 09:30:00|1999.6|1993.6|1999.8|1993.8|2000.3|1994.3|1999.5|1993.5|17
1759138500000|2025-09-29 09:35:00|2000.1|1994.1|2000.5|1994.5|2001|1995|1999.9|1993.9|13
1759138800000|2025-09-29 09:40:00|2000.6|1994.6|1999.9|1993.9|2000.6|1994.6|1999.5|1993.5|13
1759139100000|2025-09-29 09:45:00|2000|1994|2000.8|1994.8|2000.8|1994.8|1999.8|1993.8|17
1759139400000|2025-09-29 09:50:00|2000.6|1994.6|1999|1993|2000.6|1994.6|1999|1993|13
1759139700000|2025-09-29 09:55:00|1999.3|1993.3|1999.3|1993.3|1999.8|1993.8|1999|1993|9
1759140000000|2025-09-29 10:00:00|1999.5|1993.5|1999.5|1993.5|1999.8|1993.8|1999.3|1993.3|7
1759140300000|2025-09-29 10:05:00|1999.3|1993.3|1998.8|1992.8|1999.3|1993.3|1998.8|1992.8|3
1759140600000|2025-09-29 10:10:00|1998.5|1992.5|1999.8|1993.8|1999.8|1993.8|1998.5|1992.5|14
1759140900000|2025-09-29 10:15:00|1999.9|1993.9|2000|1994|2000|1994|1998.5|1992.5|23
1759141200000|2025-09-29 10:20:00|1999.8|1993.8|1999.8|1993.8|2000.1|1994.1|1999.5|1993.5|7
1759141500000|2025-09-29 10:25:00|2000.1|1994.1|2000.3|1994.3|2000.6|1994.6|2000|1994|5
1759141800000|2025-09-29 10:30:00|2000|1994|1999.5|1993.5|2000|1994|1999|1993|5
1759142100000|2025-09-29 10:35:00|1999.8|1993.8|1998.8|1992.8|1999.8|1993.8|1998.8|1992.8|8
1759142400000|2025-09-29 10:40:00|1999|1993|1999|1993|1999.3|1993.3|1998.9|1992.9|5
1759142700000|2025-09-29 10:45:00|1998.8|1992.8|1999.1|1993.1|1999.1|1993.1|1998.8|1992.8|3
1759143000000|2025-09-29 10:50:00|1999|1993|1998.5|1992.5|1999|1993|1998.3|1992.3|12
1759143300000|2025-09-29 10:55:00|1998.8|1992.8|1999|1993|1999.3|1993.3|1998.8|1992.8|7
1759143600000|2025-09-29 11:00:00|1999.1|1993.1|1998.8|1992.8|1999.1|1993.1|1998.6|1992.6|5
1759143900000|2025-09-29 11:05:00|1998.6|1992.6|1998.5|1992.5|1998.6|1992.6|1998.5|1992.5|2
1759144200000|2025-09-29 11:10:00|1998.3|1992.3|1999.9|1993.9|1999.9|1993.9|1997.8|1991.8|29
1759144500000|2025-09-29 11:15:00|1999.8|1993.8|1999.5|1993.5|2000.8|1994.8|1999.5|1993.5|12
1759144800000|2025-09-29 11:20:00|1999.8|1993.8|1999.3|1993.3|1999.8|1993.8|1999.3|1993.3|3
1759145100000|2025-09-29 11:25:00|1999.4|1993.4|2000.5|1994.5|2000.5|1994.5|1999.4|1993.4|10
1759145400000|2025-09-29 11:30:00|2000.3|1994.3|2000.4|1994.4|2000.8|1994.8|2000.3|1994.3|10
1759145700000|2025-09-29 11:35:00|2000.3|1994.3|2000.3|1994.3|2000.3|1994.3|1999.4|1993.4|11
1759146300000|2025-09-29 11:45:00|2001.1|1995.1|2000.8|1994.8|2001.1|1995.1|2000.8|1994.8|3
1759146600000|2025-09-29 11:50:00|2001.3|1995.3|2002|1996|2002|1996|2000.9|1994.9|20
1759146900000|2025-09-29 11:55:00|2002.3|1996.3|2003.3|1997.3|2003.5|1997.5|2002.3|1996.3|20
1759147200000|2025-09-29 12:00:00|2003|1997|2002.1|1996.1|2003.4|1997.4|2001.5|1995.5|18
1759147500000|2025-09-29 12:05:00|2002|1996|2001.5|1995.5|2002|1996|2001.3|1995.3|16
1759147800000|2025-09-29 12:10:00|2001.4|1995.4|2001|1995|2001.8|1995.8|2000.6|1994.6|12
1759148100000|2025-09-29 12:15:00|2001.3|1995.3|2001.8|1995.8|2001.8|1995.8|2001.3|1995.3|10
1759148400000|2025-09-29 12:20:00|2001.6|1995.6|2000.8|1994.8|2001.6|1995.6|2000.6|1994.6|10
1759148700000|2025-09-29 12:25:00|2000.9|1994.9|2000.9|1994.9|2001.3|1995.3|2000.8|1994.8|7
1759149000000|2025-09-29 12:30:00|2000.8|1994.8|1999.6|1993.6|2001.5|1995.5|1999.6|1993.6|18
1759149300000|2025-09-29 12:35:00|1999.8|1993.8|1999.8|1993.8|2000|1994|1999.3|1993.3|16
1759149600000|2025-09-29 12:40:00|1999.5|1993.5|1999.5|1993.5|1999.8|1993.8|1999.5|1993.5|3
1759149900000|2025-09-29 12:45:00|1999.6|1993.6|1999.8|1993.8|1999.8|1993.8|1999.3|1993.3|8
1759150200000|2025-09-29 12:50:00|2000.1|1994.1|2000|1994|2000.3|1994.3|1999.8|1993.8|7
1759150500000|2025-09-29 12:55:00|1999.8|1993.8|2000|1994|2000.5|1994.5|1999.8|1993.8|19
1759150800000|2025-09-29 13:00:00|2000.3|1994.3|2000|1994|2000.6|1994.6|1999|1993|60
1759151100000|2025-09-29 13:05:00|2000.3|1994.3|2000.8|1994.8|2001.3|1995.3|2000.3|1994.3|23
1759151400000|2025-09-29 13:10:00|2000.3|1994.3|2000.3|1994.3|2001|1995|1999.8|1993.8|26
1759151700000|2025-09-29 13:15:00|2000|1994|1999.5|1993.5|2000.1|1994.1|1999.3|1993.3|17
1759152000000|2025-09-29 13:20:00|1999.8|1993.8|2000|1994|2000|1994|1998.8|1992.8|34
1759152300000|2025-09-29 13:25:00|1999.9|1993.9|2000.3|1994.3|2000.5|1994.5|1999.8|1993.8|21
1759152600000|2025-09-29 13:30:00|2000|1994|2000|1994|2000.8|1994.8|1999.8|1993.8|13
1759152900000|2025-09-29 13:35:00|1999.9|1993.9|2001|1995|2001|1995|1999.8|1993.8|24
1759153200000|2025-09-29 13:40:00|2000.9|1994.9|2001|1995|2001.3|1995.3|2000.5|1994.5|32
1759153500000|2025-09-29 13:45:00|2001.3|1995.3|2001.8|1995.8|2002|1996|2001|1995|15
1759153800000|2025-09-29 13:50:00|2001.5|1995.5|2001.8|1995.8|2002|1996|2000.4|1994.4|16
1759154100000|2025-09-29 13:55:00|2001.5|1995.5|2001.5|1995.5|2001.6|1995.6|2000.9|1994.9|19
1759154400000|2025-09-29 14:00:00|2001.3|1995.3|2001.8|1995.8|2002.3|1996.3|2001|1995|31
1759154700000|2025-09-29 14:05:00|2002|1996|2002.3|1996.3|2003.1|1997.1|2001.3|1995.3|43
1759155000000|2025-09-29 14:10:00|2002|1996|2004|1998|2004.3|1998.3|2002|1996|30
1759155300000|2025-09-29 14:15:00|2004.3|1998.3|2005.5|1999.5|2006.5|2000.5|2004|1998|59
1759155600000|2025-09-29 14:20:00|2005.3|1999.3|2006.3|2000.3|2006.3|2000.3|2004.9|1998.9|14
1759155900000|2025-09-29 14:25:00|2006.5|2000.5|2006.3|2000.3|2006.5|2000.5|2005.5|1999.5|26
1759156200000|2025-09-29 14:30:00|2006|2000|2002.5|1996.5|2006.3|2000.3|2002.4|1996.4|48
1759156500000|2025-09-29 14:35:00|2002.8|1996.8|2002.1|1996.1|2002.8|1996.8|2001.9|1995.9|77
1759156800000|2025-09-29 14:40:00|2002.3|1996.3|2001|1995|2002.5|1996.5|2000.6|1994.6|39
1759157100000|2025-09-29 14:45:00|2001.3|1995.3|2000.5|1994.5|2002.5|1996.5|1999.9|1993.9|38
1759157400000|2025-09-29 14:50:00|2000.6|1994.6|2001|1995|2001.6|1995.6|2000.5|1994.5|51
1759157700000|2025-09-29 14:55:00|2001.1|1995.1|2000|1994|2001.1|1995.1|1999|1993|45
1759158000000|2025-09-29 15:00:00|2000.1|1994.1|2000.3|1994.3|2000.8|1994.8|2000.1|1994.1|16
1759158300000|2025-09-29 15:05:00|2000.1|1994.1|1999.8|1993.8|2000.3|1994.3|1999.3|1993.3|19
1759158600000|2025-09-29 15:10:00|2000|1994|1999.3|1993.3|2000|1994|1998.8|1992.8|39
1759158900000|2025-09-29 15:15:00|1999|1993|1998.5|1992.5|1999.5|1993.5|1997.1|1991.1|40
1759159200000|2025-09-29 15:20:00|1998.4|1992.4|2001.3|1995.3|2001.8|1995.8|1998.4|1992.4|38
1759159500000|2025-09-29 15:25:00|2001.4|1995.4|2003.1|1997.1|2004.3|1998.3|2001.3|1995.3|21
1759159800000|2025-09-29 15:30:00|2003|1997|1999.9|1993.9|2003|1997|1999.9|1993.9|39
1759160100000|2025-09-29 15:35:00|2000|1994|1998.5|1992.5|2000.3|1994.3|1998.1|1992.1|25
1759160400000|2025-09-29 15:40:00|1998.8|1992.8|1999.3|1993.3|2000|1994|1998|1992|18
1759160700000|2025-09-29 15:45:00|1999.4|1993.4|1998.3|1992.3|1999.8|1993.8|1998.3|1992.3|20
1759161000000|2025-09-29 15:50:00|1998.5|1992.5|1998.8|1992.8|1999|1993|1998.3|1992.3|22
1759161300000|2025-09-29 15:55:00|1998.5|1992.5|1997|1991|2000|1994|1994.8|1988.8|140
1759161600000|2025-09-29 16:00:00|1996.8|1990.8|1998.5|1992.5|1999|1993|1996.8|1990.8|37
1759161900000|2025-09-29 16:05:00|1998.6|1992.6|1999.6|1993.6|2000.3|1994.3|1998.5|1992.5|24
1759162200000|2025-09-29 16:10:00|1999.9|1993.9|1999|1993|1999.9|1993.9|1998.9|1992.9|20
1759162500000|2025-09-29 16:15:00|1998.9|1992.9|1999.5|1993.5|1999.5|1993.5|1998.5|1992.5|11
1759162800000|2025-09-29 16:20:00|1999.4|1993.4|2000.1|1994.1|2000.1|1994.1|1999|1993|18
1759163100000|2025-09-29 16:25:00|2000|1994|1999.5|1993.5|2000.1|1994.1|1999.5|1993.5|10
1759163400000|2025-09-29 16:30:00|1999.8|1993.8|1999.5|1993.5|1999.8|1993.8|1999.5|1993.5|2
1759164000000|2025-09-29 16:40:00|1999.8|1993.8|1999.4|1993.4|1999.8|1993.8|1999.1|1993.1|14
1759164300000|2025-09-29 16:45:00|1999.5|1993.5|1999.3|1993.3|1999.5|1993.5|1998.8|1992.8|4
1759164600000|2025-09-29 16:50:00|1999.1|1993.1|1999.5|1993.5|2000.3|1994.3|1999.1|1993.1|13
1759164900000|2025-09-29 16:55:00|1999.6|1993.6|2000.4|1994.4|2000.6|1994.6|1999.5|1993.5|47
1759165200000|2025-09-29 17:00:00|2000.5|1994.5|2000.5|1994.5|2000.5|1994.5|2000.4|1994.4|3
1759165500000|2025-09-29 17:05:00|2000.4|1994.4|2000.4|1994.4|2000.4|1994.4|2000.4|1994.4|1
1759165800000|2025-09-29 17:10:00|2000.5|1994.5|2000.5|1994.5|2000.6|1994.6|2000.4|1994.4|4
1759166100000|2025-09-29 17:15:00|2000.4|1994.4|2000.4|1994.4|2000.4|1994.4|2000.4|1994.4|1
1759166400000|2025-09-29 17:20:00|1999.8|1993.8|1999.5|1993.5|1999.8|1993.8|1999.5|1993.5|2
1759166700000|2025-09-29 17:25:00|1999.8|1993.8|1999.8|1993.8|1999.8|1993.8|1999.8|1993.8|1
1759167000000|2025-09-29 17:30:00|2000.1|1994.1|2000.8|1994.8|2000.8|1994.8|2000.1|1994.1|4
1759167600000|2025-09-29 17:40:00|2000.5|1994.5|1998.9|1992.9|2000.8|1994.8|1998.9|1992.9|7
1759167900000|2025-09-29 17:45:00|1998.8|1992.8|1997.9|1991.9|1998.9|1992.9|1997.9|1991.9|6
1759168200000|2025-09-29 17:50:00|1998.6|1992.6|1998.6|1992.6|1998.6|1992.6|1998.6|1992.6|1
1759168500000|2025-09-29 17:55:00|2005|1986.3|2005.5|1986.8|2005.5|1986.8|2004.3|1985.5|4
1759190400000|2025-09-30 00:00:00|2000.6|1994.6|2000.6|1994.6|2000.6|1994.6|2000.1|1994.1|5
1759190700000|2025-09-30 00:05:00|2000.5|1994.5|2000.3|1994.3|2000.5|1994.5|2000.3|1994.3|3
1759191000000|2025-09-30 00:10:00|2000.5|1994.5|2000.8|1994.8|2000.8|1994.8|2000.5|1994.5|3
1759191300000|2025-09-30 00:15:00|2000.9|1994.9|2000.6|1994.6|2000.9|1994.9|2000.5|1994.5|4
1759191600000|2025-09-30 00:20:00|2000.8|1994.8|2001.3|1995.3|2001.3|1995.3|2000.8|1994.8|4
1759192200000|2025-09-30 00:30:00|2001.1|1995.1|2000.5|1994.5|2001.1|1995.1|2000.5|1994.5|5
1759192500000|2025-09-30 00:35:00|2000.8|1994.8|2000.6|1994.6|2000.8|1994.8|2000.6|1994.6|2
1759192800000|2025-09-30 00:40:00|2000.5|1994.5|2000.5|1994.5|2000.8|1994.8|2000.5|1994.5|4
1759193100000|2025-09-30 00:45:00|2000.3|1994.3|1999.1|1993.1|2000.3|1994.3|1999.1|1993.1|10
1759193400000|2025-09-30 00:50:00|1999.3|1993.3|1999.3|1993.3|1999.3|1993.3|1999.3|1993.3|1
1759193700000|2025-09-30 00:55:00|1999.5|1993.5|1999.8|1993.8|1999.8|1993.8|1999.5|1993.5|2
1759194000000|2025-09-30 01:00:00|2000|1994|1999.5|1993.5|2000.3|1994.3|1998.4|1992.4|50
1759194300000|2025-09-30 01:05:00|1999.3|1993.3|1997.4|1991.4|1999.3|1993.3|1997.1|1991.1|30
1759194600000|2025-09-30 01:10:00|1997.3|1991.3|1997.3|1991.3|1997.3|1991.3|1996.6|1990.6|12
1759194900000|2025-09-30 01:15:00|1997.1|1991.1|1997.1|1991.1|1997.8|1991.8|1996.5|1990.5|19
1759195200000|2025-09-30 01:20:00|1997|1991|1997.6|1991.6|1998|1992|1997|1991|13
1759195500000|2025-09-30 01:25:00|1997.4|1991.4|1997.5|1991.5|1997.5|1991.5|1997|1991|17
1759195800000|2025-09-30 01:30:00|1997.4|1991.4|1996.4|1990.4|1997.4|1991.4|1996.4|1990.4|30
1759196100000|2025-09-30 01:35:00|1996.1|1990.1|1996|1990|1996.6|1990.6|1996|1990|7
1759196400000|2025-09-30 01:40:00|1995.9|1989.9|1995.9|1989.9|1996.3|1990.3|1995.6|1989.6|17
1759196700000|2025-09-30 01:45:00|1995.8|1989.8|1995.6|1989.6|1996.3|1990.3|1995.4|1989.4|19
1759197000000|2025-09-30 01:50:00|1995.4|1989.4|1995.6|1989.6|1995.6|1989.6|1995.4|1989.4|6
1759197300000|2025-09-30 01:55:00|1995.8|1989.8|1995.5|1989.5|1996.5|1990.5|1995.3|1989.3|23
1759197600000|2025-09-30 02:00:00|1995.6|1989.6|1996.4|1990.4|1996.4|1990.4|1995.5|1989.5|10
1759197900000|2025-09-30 02:05:00|1996.3|1990.3|1995.3|1989.3|1996.3|1990.3|1995|1989|11
1759198200000|2025-09-30 02:10:00|1995.1|1989.1|1994.3|1988.3|1995.1|1989.1|1994.3|1988.3|16
1759198500000|2025-09-30 02:15:00|1994.1|1988.1|1994.5|1988.5|1994.9|1988.9|1994.1|1988.1|14
1759198800000|2025-09-30 02:20:00|1994.3|1988.3|1993.6|1987.6|1994.3|1988.3|1993.6|1987.6|6
1759199100000|2025-09-30 02:25:00|1993.8|1987.8|1993.8|1987.8|1993.8|1987.8|1993.8|1987.8|1
1759199400000|2025-09-30 02:30:00|1993.6|1987.6|1994.1|1988.1|1994.1|1988.1|1992.6|1986.6|32
1759199700000|2025-09-30 02:35:00|1993.9|1987.9|1993.9|1987.9|1994.1|1988.1|1993.9|1987.9|5
1759200000000|2025-09-30 02:40:00|1993.8|1987.8|1993.4|1987.4|1994.1|1988.1|1993.1|1987.1|27
1759200300000|2025-09-30 02:45:00|1993.5|1987.5|1993.5|1987.5|1993.5|1987.5|1993.1|1987.1|13
1759200600000|2025-09-30 02:50:00|1993.4|1987.4|1993.1|1987.1|1993.5|1987.5|1992.9|1986.9|9
1759200900000|2025-09-30 02:55:00|1992.6|1986.6|1992.6|1986.6|1992.6|1986.6|1992.3|1986.3|15
1759201200000|2025-09-30 03:00:00|1992.5|1986.5|1992.5|1986.5|1992.6|1986.6|1992.5|1986.5|3
1759201500000|2025-09-30 03:05:00|1992|1986|1993|1987|1993.4|1987.4|1992|1986|42
1759201800000|2025-09-30 03:10:00|1992.9|1986.9|1992.4|1986.4|1993|1987|1992.4|1986.4|19
1759202100000|2025-09-30 03:15:00|1992.6|1986.6|1992.4|1986.4|1992.6|1986.6|1991.9|1985.9|10
1759202400000|2025-09-30 03:20:00|1992.6|1986.6|1992.6|1986.6|1992.6|1986.6|1991.9|1985.9|33
1759202700000|2025-09-30 03:25:00|1992.4|1986.4|1992.1|1986.1|1992.6|1986.6|1992.1|1986.1|19
1759203000000|2025-09-30 03:30:00|1991.9|1985.9|1992.1|1986.1|1992.1|1986.1|1991.9|1985.9|3
1759203300000|2025-09-30 03:35:00|1992.4|1986.4|1992.5|1986.5|1992.5|1986.5|1992.1|1986.1|6
1759203900000|2025-09-30 03:45:00|1992.4|1986.4|1992.5|1986.5|1992.6|1986.6|1992.4|1986.4|3
1759204800000|2025-09-30 04:00:00|1992.4|1986.4|1992.6|1986.6|1992.6|1986.6|1992.4|1986.4|2
1759205100000|2025-09-30 04:05:00|1992.5|1986.5|1992.5|1986.5|1992.5|1986.5|1992.5|1986.5|1
1759205400000|2025-09-30 04:10:00|1992.6|1986.6|1992.5|1986.5|1992.6|1986.6|1992.4|1986.4|5
1759205700000|2025-09-30 04:15:00|1992.6|1986.6|1992.5|1986.5|1992.6|1986.6|1992.4|1986.4|3
1759206000000|2025-09-30 04:20:00|1992.4|1986.4|1992.5|1986.5|1992.5|1986.5|1992.4|1986.4|2
1759206600000|2025-09-30 04:30:00|1992.8|1986.8|1992.9|1986.9|1993|1987|1992.6|1986.6|8
1759206900000|2025-09-30 04:35:00|1992.6|1986.6|1992.6|1986.6|1992.6|1986.6|1992.6|1986.6|1
1759207800000|2025-09-30 04:50:00|1992.8|1986.8|1993|1987|1993|1987|1992.8|1986.8|2
1759208400000|2025-09-30 05:00:00|1992.9|1986.9|1992.5|1986.5|1993|1987|1992.5|1986.5|7
1759208700000|2025-09-30 05:05:00|1992.4|1986.4|1992.1|1986.1|1992.5|1986.5|1992.1|1986.1|4
1759209000000|2025-09-30 05:10:00|1992.4|1986.4|1992.6|1986.6|1992.6|1986.6|1992.1|1986.1|7
1759209300000|2025-09-30 05:15:00|1992.8|1986.8|1992.6|1986.6|1992.8|1986.8|1992.6|1986.6|26
1759209600000|2025-09-30 05:20:00|1992.8|1986.8|1992.8|1986.8|1992.8|1986.8|1992.6|1986.6|7
1759209900000|2025-09-30 05:25:00|1993|1987|1992.8|1986.8|1993.1|1987.1|1992.8|1986.8|4
1759210200000|2025-09-30 05:30:00|1993.5|1987.5|1993.5|1987.5|1993.6|1987.6|1993|1987|27
1759210500000|2025-09-30 05:35:00|1993.6|1987.6|1993.9|1987.9|1994.1|1988.1|1993.6|1987.6|11
1759210800000|2025-09-30 05:40:00|1994.1|1988.1|1994.4|1988.4|1994.4|1988.4|1994|1988|12
1759211100000|2025-09-30 05:45:00|1994.6|1988.6|1994.6|1988.6|1994.6|1988.6|1993.9|1987.9|8
1759211400000|2025-09-30 05:50:00|1994.4|1988.4|1994.8|1988.8|1994.8|1988.8|1994.4|1988.4|17
1759211700000|2025-09-30 05:55:00|1994.6|1988.6|1995|1989|1995.1|1989.1|1994.4|1988.4|16
1759212000000|2025-09-30 06:00:00|1995.1|1989.1|1995.1|1989.1|1995.1|1989.1|1994.4|1988.4|13
1759212300000|2025-09-30 06:05:00|1994.9|1988.9|1995.1|1989.1|1995.1|1989.1|1994.6|1988.6|7
1759212600000|2025-09-30 06:10:00|1995.4|1989.4|1995.1|1989.1|1995.4|1989.4|1994.9|1988.9|12
1759212900000|2025-09-30 06:15:00|1994.9|1988.9|1995|1989|1995.6|1989.6|1994.6|1988.6|18
1759213200000|2025-09-30 06:20:00|1994.9|1988.9|1995.1|1989.1|1995.5|1989.5|1994.9|1988.9|13
1759213500000|2025-09-30 06:25:00|1995|1989|1995.6|1989.6|1996|1990|1995|1989|30
1759213800000|2025-09-30 06:30:00|1995.9|1989.9|1995.8|1989.8|1996.3|1990.3|1995.5|1989.5|16
1759214100000|2025-09-30 06:35:00|1995.9|1989.9|1996.5|1990.5|1996.6|1990.6|1995.9|1989.9|5
1759214400000|2025-09-30 06:40:00|1996.4|1990.4|1995.9|1989.9|1996.4|1990.4|1995.6|1989.6|10
1759214700000|2025-09-30 06:45:00|1994.9|1988.9|1995.5|1989.5|1995.5|1989.5|1994.9|1988.9|14
1759215000000|2025-09-30 06:50:00|1995.4|1989.4|1995.1|1989.1|1995.5|1989.5|1995.1|1989.1|6
1759215300000|2025-09-30 06:55:00|1994.9|1988.9|1994.1|1988.1|1995.1|1989.1|1992.6|1986.6|45
1759215600000|2025-09-30 07:00:00|1993.9|1987.9|1993.5|1987.5|1995|1989|1992.8|1986.8|85
1759215900000|2025-09-30 07:05:00|1993.6|1987.6|1993|1987|1994.5|1988.5|1993|1987|34
1759216200000|2025-09-30 07:10:00|1993.1|1987.1|1994.5|1988.5|1994.8|1988.8|1993.1|1987.1|16
1759216500000|2025-09-30 07:15:00|1994.8|1988.8|1994.8|1988.8|1995|1989|1994.5|1988.5|15
1759216800000|2025-09-30 07:20:00|1995.1|1989.1|1994.4|1988.4|1995.1|1989.1|1994.3|1988.3|12
1759217100000|2025-09-30 07:25:00|1994.5|1988.5|1994.5|1988.5|1994.8|1988.8|1993.5|1987.5|23
1759217400000|2025-09-30 07:30:00|1994.8|1988.8|1992.6|1986.6|1995|1989|1992.5|1986.5|35
1759217700000|2025-09-30 07:35:00|1992.8|1986.8|1994.3|1988.3|1994.3|1988.3|1992.8|1986.8|23
1759218000000|2025-09-30 07:40:00|1994.4|1988.4|1995|1989|1995.5|1989.5|1993.5|1987.5|29
1759218300000|2025-09-30 07:45:00|1995.3|1989.3|1995.4|1989.4|1996.6|1990.6|1995.3|1989.3|15
1759218600000|2025-09-30 07:50:00|1995.3|1989.3|1996|1990|1996.5|1990.5|1995.3|1989.3|18
1759218900000|2025-09-30 07:55:00|1996.3|1990.3|1995.3|1989.3|1997.1|1991.1|1994.8|1988.8|15
1759219200000|2025-09-30 08:00:00|1995.4|1989.4|1996.8|1990.8|1996.9|1990.9|1994|1988|65
1759219500000|2025-09-30 08:05:00|1997|1991|1995.4|1989.4|1997.5|1991.5|1995|1989|17
1759219800000|2025-09-30 08:10:00|1995.5|1989.5|1996.3|1990.3|1996.8|1990.8|1995.3|1989.3|28
1759220100000|2025-09-30 08:15:00|1996.5|1990.5|1996.8|1990.8|1998|1992|1996.4|1990.4|35
1759220400000|2025-09-30 08:20:00|1996.5|1990.5|1996.3|1990.3|1997|1991|1996.3|1990.3|16
1759220700000|2025-09-30 08:25:00|1996.5|1990.5|1996|1990|1997.5|1991.5|1996|1990|18
1759221000000|2025-09-30 08:30:00|1996.3|1990.3|1996.5|1990.5|1998.3|1992.3|1995.8|1989.8|22
1759221300000|2025-09-30 08:35:00|1996.8|1990.8|1996.5|1990.5|1997.3|1991.3|1995.9|1989.9|26
1759221600000|2025-09-30 08:40:00|1996.6|1990.6|1997.8|1991.8|1997.9|1991.9|1996.5|1990.5|14
1759221900000|2025-09-30 08:45:00|1997.5|1991.5|1998.3|1992.3|1998.3|1992.3|1997.3|1991.3|11
1759222200000|2025-09-30 08:50:00|1998.4|1992.4|1998.3|1992.3|1999.3|1993.3|1997.9|1991.9|19
1759222500000|2025-09-30 08:55:00|1998.5|1992.5|1998.5|1992.5|1999.5|1993.5|1998.5|1992.5|16
1759222800000|2025-09-30 09:00:00|1998.8|1992.8|1999.5|1993.5|2000.1|1994.1|1998.5|1992.5|18
1759223100000|2025-09-30 09:05:00|1999.3|1993.3|1998.3|1992.3|1999.3|1993.3|1998.3|1992.3|5
1759223400000|2025-09-30 09:10:00|1998.5|1992.5|1998.3|1992.3|1999|1993|1998|1992|16
1759223700000|2025-09-30 09:15:00|1998.5|1992.5|1998.5|1992.5|1999|1993|1998.3|1992.3|26
1759224000000|2025-09-30 09:20:00|1998.8|1992.8|1997.8|1991.8|1999.3|1993.3|1997.4|1991.4|13
1759224300000|2025-09-30 09:25:00|1998|1992|1998.5|1992.5|1998.6|1992.6|1997.9|1991.9|9
1759224600000|2025-09-30 09:30:00|1998.8|1992.8|1997.8|1991.8|1998.8|1992.8|1997.8|1991.8|6
1759224900000|2025-09-30 09:35:00|1997.9|1991.9|1998|1992|1998.5|1992.5|1997.9|1991.9|9
1759225200000|2025-09-30 09:40:00|1997.4|1991.4|1997.8|1991.8|1998.3|1992.3|1997.4|1991.4|7
1759225500000|2025-09-30 09:45:00|1998.3|1992.3|1999|1993|1999.1|1993.1|1997.9|1991.9|13
1759225800000|2025-09-30 09:50:00|1999.1|1993.1|1998.8|1992.8|1999.3|1993.3|1998.8|1992.8|7
1759226100000|2025-09-30 09:55:00|1998.9|1992.9|1999.8|1993.8|2000|1994|1998.8|1992.8|8
1759226400000|2025-09-30 10:00:00|1999.5|1993.5|1999.5|1993.5|1999.5|1993.5|1998.9|1992.9|5
1759226700000|2025-09-30 10:05:00|1999.3|1993.3|1999.3|1993.3|1999.3|1993.3|1999.3|1993.3|1
1759227300000|2025-09-30 10:15:00|1999|1993|1998|1992|1999|1993|1997.8|1991.8|13
1759227600000|2025-09-30 10:20:00|1998.3|1992.3|1998.3|1992.3|1998.8|1992.8|1998.3|1992.3|9
1759227900000|2025-09-30 10:25:00|1998|1992|1998.3|1992.3|1998.3|1992.3|1998|1992|2
1759228200000|2025-09-30 10:30:00|1998.1|1992.1|1997.8|1991.8|1998.3|1992.3|1997.6|1991.6|9
1759228500000|2025-09-30 10:35:00|1997.6|1991.6|1998.3|1992.3|1998.3|1992.3|1997.6|1991.6|5
1759228800000|2025-09-30 10:40:00|1998|1992|1997.5|1991.5|1998|1992|1997.5|1991.5|6
1759229100000|2025-09-30 10:45:00|1997.8|1991.8|1998.3|1992.3|1998.5|1992.5|1997.6|1991.6|12
1759229400000|2025-09-30 10:50:00|1998.5|1992.5|1999.1|1993.1|1999.3|1993.3|1998.5|1992.5|6
1759229700000|2025-09-30 10:55:00|1999.3|1993.3|1999.1|1993.1|1999.8|1993.8|1998.8|1992.8|9
1759230000000|2025-09-30 11:00:00|1999.3|1993.3|1999.5|1993.5|2000|1994|1999.3|1993.3|8
1759230300000|2025-09-30 11:05:00|1998.8|1992.8|1999.8|1993.8|2000|1994|1998.8|1992.8|11
1759230600000|2025-09-30 11:10:00|1999.5|1993.5|2001.3|1995.3|2001.3|1995.3|1999.5|1993.5|18
1759230900000|2025-09-30 11:15:00|2001|1995|2001|1995|2001.3|1995.3|2000.4|1994.4|15
1759231200000|2025-09-30 11:20:00|2001.1|1995.1|2000.9|1994.9|2001.1|1995.1|2000.5|1994.5|6
1759231500000|2025-09-30 11:25:00|2000.8|1994.8|2000.6|1994.6|2000.8|1994.8|2000.3|1994.3|8
1759231800000|2025-09-30 11:30:00|2000.8|1994.8|2001.5|1995.5|2002.1|1996.1|2000.8|1994.8|22
1759232100000|2025-09-30 11:35:00|2001.6|1995.6|2001.3|1995.3|2001.6|1995.6|2001.1|1995.1|9
1759232400000|2025-09-30 11:40:00|2001.4|1995.4|2001.3|1995.3|2001.8|1995.8|2001.3|1995.3|8
1759232700000|2025-09-30 11:45:00|2001.1|1995.1|2002.4|1996.4|2002.5|1996.5|2001.1|1995.1|14
1759233000000|2025-09-30 11:50:00|2002.6|1996.6|2003.3|1997.3|2003.8|1997.8|2002.6|1996.6|15
1759233300000|2025-09-30 11:55:00|2003.5|1997.5|2001.8|1995.8|2003.5|1997.5|2001.8|1995.8|21
1759233600000|2025-09-30 12:00:00|2002|1996|2000.8|1994.8|2002|1996|2000.6|1994.6|19
1759233900000|2025-09-30 12:05:00|2000.5|1994.5|2000|1994|2000.8|1994.8|2000|1994|8
1759234200000|2025-09-30 12:10:00|2000.1|1994.1|2000.5|1994.5|2000.8|1994.8|1999.5|1993.5|13
1759234500000|2025-09-30 12:15:00|2000.3|1994.3|2000.8|1994.8|2000.8|1994.8|2000.3|1994.3|3
1759234800000|2025-09-30 12:20:00|2001.3|1995.3|2002.3|1996.3|2002.3|1996.3|2000.8|1994.8|9
1759235100000|2025-09-30 12:25:00|2002.5|1996.5|2001.8|1995.8|2003.5|1997.5|2001.8|1995.8|22
1759235400000|2025-09-30 12:30:00|2002|1996|2001|1995|2002.5|1996.5|2000.4|1994.4|23
1759235700000|2025-09-30 12:35:00|2000.8|1994.8|2001.5|1995.5|2001.8|1995.8|2000.5|1994.5|14
1759236000000|2025-09-30 12:40:00|2001.3|1995.3|2001.3|1995.3|2001.5|1995.5|2000.8|1994.8|10
1759236300000|2025-09-30 12:45:00|2001.5|1995.5|2002.3|1996.3|2002.3|1996.3|2001.5|1995.5|6
1759236600000|2025-09-30 12:50:00|2002.5|1996.5|2002.8|1996.8|2002.8|1996.8|2002.3|1996.3|9
1759236900000|2025-09-30 12:55:00|2002.6|1996.6|2002.9|1996.9|2003.3|1997.3|2002.6|1996.6|10
1759237200000|2025-09-30 13:00:00|2003|1997|2002|1996|2003.5|1997.5|2001.4|1995.4|42
1759237500000|2025-09-30 13:05:00|2001.9|1995.9|2001.3|1995.3|2002|1996|2001.3|1995.3|9
1759237800000|2025-09-30 13:10:00|2001.1|1995.1|1999.3|1993.3|2001.1|1995.1|1999.1|1993.1|23
1759238100000|2025-09-30 13:15:00|1999.5|1993.5|1999.3|1993.3|1999.8|1993.8|1998.9|1992.9|26
1759238400000|2025-09-30 13:20:00|1999.4|1993.4|1998.3|1992.3|1999.5|1993.5|1998.3|1992.3|18
1759238700000|2025-09-30 13:25:00|1998.5|1992.5|1997.1|1991.1|1999.3|1993.3|1996|1990|54
1759239000000|2025-09-30 13:30:00|1997.3|1991.3|1997.1|1991.1|1998.3|1992.3|1996.1|1990.1|40
1759239300000|2025-09-30 13:35:00|1997.3|1991.3|1998.5|1992.5|1998.5|1992.5|1996.9|1990.9|28
1759239600000|2025-09-30 13:40:00|1998.8|1992.8|1997.3|1991.3|1998.8|1992.8|1996.9|1990.9|24
1759239900000|2025-09-30 13:45:00|1997.4|1991.4|1995.8|1989.8|1998.3|1992.3|1995.8|1989.8|30
1759240200000|2025-09-30 13:50:00|1995.6|1989.6|1994.3|1988.3|1995.6|1989.6|1993.8|1987.8|23
1759240500000|2025-09-30 13:55:00|1994.1|1988.1|1994|1988|1994.8|1988.8|1993.8|1987.8|18
1759240800000|2025-09-30 14:00:00|1994.3|1988.3|1993.4|1987.4|1996.1|1990.1|1993.4|1987.4|51
1759241100000|2025-09-30 14:05:00|1993.5|1987.5|1995.8|1989.8|1996.1|1990.1|1993.5|1987.5|43
1759241400000|2025-09-30 14:10:00|1996.1|1990.1|1996.5|1990.5|1997.1|1991.1|1995.4|1989.4|58
1759241700000|2025-09-30 14:15:00|1996.3|1990.3|1996.3|1990.3|1997|1991|1995.8|1989.8|39
1759242000000|2025-09-30 14:20:00|1996.6|1990.6|1996.5|1990.5|1997.3|1991.3|1996.3|1990.3|39
1759242300000|2025-09-30 14:25:00|1996.3|1990.3|1996.5|1990.5|1997.3|1991.3|1996.3|1990.3|33
1759242600000|2025-09-30 14:30:00|1996.8|1990.8|1997.3|1991.3|1997.8|1991.8|1996.8|1990.8|32
1759242900000|2025-09-30 14:35:00|1997.1|1991.1|1996.3|1990.3|1998|1992|1995.9|1989.9|32
1759243200000|2025-09-30 14:40:00|1996.1|1990.1|1995.9|1989.9|1996.1|1990.1|1995.3|1989.3|11
1759243500000|2025-09-30 14:45:00|1996|1990|1996.9|1990.9|1997.8|1991.8|1995.9|1989.9|34
1759243800000|2025-09-30 14:50:00|1997|1991|1995.3|1989.3|1997.8|1991.8|1995.3|1989.3|22
1759244100000|2025-09-30 14:55:00|1995.1|1989.1|1994.3|1988.3|1995.1|1989.1|1994.3|1988.3|13
1759244400000|2025-09-30 15:00:00|1994|1988|1992.8|1986.8|1994|1988|1992.5|1986.5|11
1759244700000|2025-09-30 15:05:00|1992.6|1986.6|1992.3|1986.3|1992.8|1986.8|1992.3|1986.3|6
1759245000000|2025-09-30 15:10:00|1992|1986|1994|1988|1994.3|1988.3|1991.3|1985.3|28
1759245300000|2025-09-30 15:15:00|1993.8|1987.8|1993.9|1987.9|1994|1988|1993.1|1987.1|27
1759245600000|2025-09-30 15:20:00|1993.5|1987.5|1994.5|1988.5|1994.8|1988.8|1993.5|1987.5|32
1759245900000|2025-09-30 15:25:00|1994.8|1988.8|1993.8|1987.8|1994.8|1988.8|1993.8|1987.8|39
1759246200000|2025-09-30 15:30:00|1993.6|1987.6|1993.3|1987.3|1993.8|1987.8|1993.3|1987.3|18
1759246500000|2025-09-30 15:35:00|1993.6|1987.6|1991.8|1985.8|1994.5|1988.5|1991.4|1985.4|36
1759246800000|2025-09-30 15:40:00|1991.4|1985.4|1990.9|1984.9|1991.9|1985.9|1988.5|1982.5|50
1759247100000|2025-09-30 15:45:00|1990.8|1984.8|1990.8|1984.8|1992|1986|1989.8|1983.8|44
1759247400000|2025-09-30 15:50:00|1991|1985|1990.6|1984.6|1991|1985|1990.3|1984.3|33
1759247700000|2025-09-30 15:55:00|1990.8|1984.8|1991.8|1985.8|1992.4|1986.4|1990.5|1984.5|95
1759248000000|2025-09-30 16:00:00|1992|1986|1992.5|1986.5|1993|1987|1991.8|1985.8|20
1759248300000|2025-09-30 16:05:00|1992.8|1986.8|1991.3|1985.3|1992.8|1986.8|1991|1985|15
1759248600000|2025-09-30 16:10:00|1991|1985|1990.5|1984.5|1991|1985|1990.5|1984.5|13
1759248900000|2025-09-30 16:15:00|1991.1|1985.1|1992.3|1986.3|1993.1|1987.1|1991.1|1985.1|14
1759249200000|2025-09-30 16:20:00|1992.4|1986.4|1992|1986|1992.5|1986.5|1992|1986|13
1759249500000|2025-09-30 16:25:00|1991.9|1985.9|1990.9|1984.9|1991.9|1985.9|1990.9|1984.9|6
1759249800000|2025-09-30 16:30:00|1990.6|1984.6|1988.5|1982.5|1990.8|1984.8|1987.6|1981.6|19
1759250100000|2025-09-30 16:35:00|1988.4|1982.4|1989.4|1983.4|1989.4|1983.4|1988.4|1982.4|10
1759250400000|2025-09-30 16:40:00|1990.1|1984.1|1989.4|1983.4|1990.1|1984.1|1989.4|1983.4|2
1759250700000|2025-09-30 16:45:00|1989.6|1983.6|1989.5|1983.5|1989.9|1983.9|1989.5|1983.5|6
1759251000000|2025-09-30 16:50:00|1989.6|1983.6|1989.4|1983.4|1990|1984|1989.4|1983.4|29
1759251300000|2025-09-30 16:55:00|1989.6|1983.6|1988.9|1982.9|1989.9|1983.9|1988.9|1982.9|15
1759251600000|2025-09-30 17:00:00|1989.1|1983.1|1988.8|1982.8|1989.4|1983.4|1988.8|1982.8|5
1759251900000|2025-09-30 17:05:00|1988.9|1982.9|1989|1983|1989|1983|1988.9|1982.9|2
1759252200000|2025-09-30 17:10:00|1988.9|1982.9|1988.1|1982.1|1988.9|1982.9|1988.1|1982.1|2
1759252500000|2025-09-30 17:15:00|1987|1981|1988.6|1982.6|1988.9|1982.9|1987|1981|11
1759252800000|2025-09-30 17:20:00|1988.4|1982.4|1986.9|1980.9|1989.4|1983.4|1986.9|1980.9|13
1759253100000|2025-09-30 17:25:00|1986.8|1980.8|1986.8|1980.8|1986.8|1980.8|1986.8|1980.8|1
1759253400000|2025-09-30 17:30:00|1986.6|1980.6|1988.4|1982.4|1988.6|1982.6|1986.6|1980.6|8
1759253700000|2025-09-30 17:35:00|1989.3|1983.3|1989.1|1983.1|1989.6|1983.6|1989.1|1983.1|5
1759254000000|2025-09-30 17:40:00|1988.9|1982.9|1988.4|1982.4|1988.9|1982.9|1988.4|1982.4|5
1759254300000|2025-09-30 17:45:00|1988.6|1982.6|1988.4|1982.4|1988.6|1982.6|1988.4|1982.4|14
1759254600000|2025-09-30 17:50:00|1988.6|1982.6|1989.5|1983.5|1989.6|1983.6|1988.4|1982.4|11
1759254900000|2025-09-30 17:55:00|1996|1977.3|1996|1977.3|1996|1977.3|1996|1977.3|1
1759276800000|2025-10-01 00:00:00|1993.4|1987.4|1993.1|1987.1|1993.4|1987.4|1993.1|1987.1|2
1759277100000|2025-10-01 00:05:00|1993.4|1987.4|1994.3|1988.3|1994.8|1988.8|1993.4|1987.4|7
1759277400000|2025-10-01 00:10:00|1994.4|1988.4|1994.4|1988.4|1994.4|1988.4|1994.1|1988.1|3
1759277700000|2025-10-01 00:15:00|1994.1|1988.1|1993.6|1987.6|1994.1|1988.1|1993.6|1987.6|4
1759278000000|2025-10-01 00:20:00|1993.5|1987.5|1993.3|1987.3|1993.5|1987.5|1993.3|1987.3|3
1759278300000|2025-10-01 00:25:00|1993.1|1987.1|1992.8|1986.8|1993.1|1987.1|1992.8|1986.8|3
1759278600000|2025-10-01 00:30:00|1992.5|1986.5|1992.6|1986.6|1992.6|1986.6|1992.4|1986.4|3
1759278900000|2025-10-01 00:35:00|1992.8|1986.8|1993.1|1987.1|1993.1|1987.1|1992.8|1986.8|3
1759279200000|2025-10-01 00:40:00|1993.3|1987.3|1992.6|1986.6|1993.3|1987.3|1992.6|1986.6|2
1759279500000|2025-10-01 00:45:00|1993.3|1987.3|1993.5|1987.5|1993.5|1987.5|1993.3|1987.3|5
1759279800000|2025-10-01 00:50:00|1993.8|1987.8|1994|1988|1994.1|1988.1|1993.8|1987.8|4
1759280100000|2025-10-01 00:55:00|1994.1|1988.1|1992.8|1986.8|1994.1|1988.1|1992.8|1986.8|6
1759280400000|2025-10-01 01:00:00|1992.6|1986.6|1993.1|1987.1|1993.5|1987.5|1992.6|1986.6|9
1759280700000|2025-10-01 01:05:00|1993|1987|1993|1987|1993|1987|1993|1987|1
1759281000000|2025-10-01 01:10:00|1992.9|1986.9|1993.5|1987.5|1993.5|1987.5|1992.9|1986.9|5
1759281300000|2025-10-01 01:15:00|1993.3|1987.3|1993.5|1987.5|1993.6|1987.6|1993|1987|7
1759281600000|2025-10-01 01:20:00|1993.4|1987.4|1993.6|1987.6|1993.6|1987.6|1993.4|1987.4|3
1759281900000|2025-10-01 01:25:00|1993.8|1987.8|1994.4|1988.4|1994.4|1988.4|1993.8|1987.8|4
1759282200000|2025-10-01 01:30:00|1994.1|1988.1|1992.3|1986.3|1994.1|1988.1|1992.3|1986.3|8
1759282500000|2025-10-01 01:35:00|1992.1|1986.1|1992.3|1986.3|1992.4|1986.4|1991.9|1985.9|6
1759282800000|2025-10-01 01:40:00|1992.4|1986.4|1993|1987|1993|1987|1992.4|1986.4|5
1759283100000|2025-10-01 01:45:00|1992.8|1986.8|1993.3|1987.3|1993.4|1987.4|1992.6|1986.6|10
1759283400000|2025-10-01 01:50:00|1993.4|1987.4|1992.9|1986.9|1993.4|1987.4|1992.9|1986.9|6
1759283700000|2025-10-01 01:55:00|1993.1|1987.1|1993.8|1987.8|1993.9|1987.9|1993.1|1987.1|7
1759284000000|2025-10-01 02:00:00|1993.5|1987.5|1993.6|1987.6|1993.6|1987.6|1993.3|1987.3|7
1759284300000|2025-10-01 02:05:00|1993.8|1987.8|1994.3|1988.3|1994.4|1988.4|1993.8|1987.8|6
1759284600000|2025-10-01 02:10:00|1994|1988|1993.3|1987.3|1994|1988|1993.3|1987.3|9
1759284900000|2025-10-01 02:15:00|1993.1|1987.1|1993|1987|1993.1|1987.1|1993|1987|2
1759285200000|2025-10-01 02:20:00|1993.1|1987.1|1993.1|1987.1|1993.1|1987.1|1993.1|1987.1|1
1759285500000|2025-10-01 02:25:00|1992.8|1986.8|1992.6|1986.6|1992.8|1986.8|1992.6|1986.6|2
1759285800000|2025-10-01 02:30:00|1992.8|1986.8|1991.6|1985.6|1992.8|1986.8|1991.6|1985.6|7
1759286100000|2025-10-01 02:35:00|1991.5|1985.5|1991.6|1985.6|1991.6|1985.6|1991.5|1985.5|4
1759286400000|2025-10-01 02:40:00|1991.5|1985.5|1991.6|1985.6|1991.6|1985.6|1991.5|1985.5|4
1759286700000|2025-10-01 02:45:00|1991.5|1985.5|1992|1986|1992|1986|1991.5|1985.5|4
1759287000000|2025-10-01 02:50:00|1991.9|1985.9|1991.9|1985.9|1991.9|1985.9|1991.6|1985.6|25
1759287300000|2025-10-01 02:55:00|1991.8|1985.8|1991.9|1985.9|1991.9|1985.9|1991.5|1985.5|4
1759287600000|2025-10-01 03:00:00|1991.8|1985.8|1991.6|1985.6|1991.9|1985.9|1991.6|1985.6|9
1759287900000|2025-10-01 03:05:00|1991.9|1985.9|1992.1|1986.1|1992.1|1986.1|1991.8|1985.8|4
1759288200000|2025-10-01 03:10:00|1992.4|1986.4|1994.9|1988.9|1995.1|1989.1|1991.9|1985.9|32
1759288500000|2025-10-01 03:15:00|1995.1|1989.1|1996.6|1990.6|1996.6|1990.6|1994.9|1988.9|15
1759288800000|2025-10-01 03:20:00|1996.8|1990.8|1996.5|1990.5|1997|1991|1996.1|1990.1|15
1759289400000|2025-10-01 03:30:00|1996.3|1990.3|1995.4|1989.4|1996.3|1990.3|1995.3|1989.3|7
1759289700000|2025-10-01 03:35:00|1995.5|1989.5|1995.4|1989.4|1995.5|1989.5|1995.4|1989.4|2
1759290000000|2025-10-01 03:40:00|1995.5|1989.5|1995.5|1989.5|1995.5|1989.5|1995.5|1989.5|1
1759290300000|2025-10-01 03:45:00|1995.4|1989.4|1995.5|1989.5|1995.5|1989.5|1995|1989|6
1759290600000|2025-10-01 03:50:00|1995.6|1989.6|1995.8|1989.8|1995.8|1989.8|1995.6|1989.6|2
1759291200000|2025-10-01 04:00:00|1995.6|1989.6|1995.8|1989.8|1995.8|1989.8|1995.6|1989.6|2
1759291800000|2025-10-01 04:10:00|1995.6|1989.6|1995.6|1989.6|1995.6|1989.6|1995.6|1989.6|1
1759293000000|2025-10-01 04:30:00|1995.9|1989.9|1996.3|1990.3|1996.3|1990.3|1995.9|1989.9|3
1759293300000|2025-10-01 04:35:00|1996.1|1990.1|1996.3|1990.3|1996.3|1990.3|1996.1|1990.1|2
1759294200000|2025-10-01 04:50:00|1996.4|1990.4|1996.6|1990.6|1996.6|1990.6|1996.4|1990.4|3
1759294500000|2025-10-01 04:55:00|1996.9|1990.9|1997.4|1991.4|1997.4|1991.4|1996.9|1990.9|4
1759294800000|2025-10-01 05:00:00|1997.6|1991.6|2000.9|1994.9|2000.9|1994.9|1997.6|1991.6|16
1759295100000|2025-10-01 05:05:00|2000.6|1994.6|2000|1994|2000.6|1994.6|1999.4|1993.4|7
1759295400000|2025-10-01 05:10:00|1999.8|1993.8|1999.8|1993.8|1999.9|1993.9|1999.6|1993.6|5
1759295700000|2025-10-01 05:15:00|1999.9|1993.9|2000.4|1994.4|2000.4|1994.4|1999.6|1993.6|8
1759296000000|2025-10-01 05:20:00|2000.1|1994.1|1998.6|1992.6|2000.1|1994.1|1998.6|1992.6|4
1759296600000|2025-10-01 05:30:00|1998.4|1992.4|2001.1|1995.1|2001.1|1995.1|1998.4|1992.4|17
1759296900000|2025-10-01 05:35:00|2001.4|1995.4|2000.8|1994.8|2001.4|1995.4|2000.6|1994.6|11
1759297200000|2025-10-01 05:40:00|2000.6|1994.6|2000.5|1994.5|2001|1995|2000.5|1994.5|6
1759297500000|2025-10-01 05:45:00|2000.4|1994.4|1999.9|1993.9|2000.5|1994.5|1999.9|1993.9|9
1759297800000|2025-10-01 05:50:00|2000.1|1994.1|2000.4|1994.4|2000.4|1994.4|2000.1|1994.1|3
1759298100000|2025-10-01 05:55:00|2000.3|1994.3|2000.3|1994.3|2000.3|1994.3|2000.3|1994.3|1
1759298400000|2025-10-01 06:00:00|2000.4|1994.4|1999.8|1993.8|2001|1995|1999.8|1993.8|12
1759298700000|2025-10-01 06:05:00|1999.9|1993.9|1999.6|1993.6|1999.9|1993.9|1999.3|1993.3|5
1759299000000|2025-10-01 06:10:00|1999.8|1993.8|1999.8|1993.8|1999.8|1993.8|1999.8|1993.8|1
1759299300000|2025-10-01 06:15:00|1999.4|1993.4|1999.8|1993.8|1999.8|1993.8|1999.4|1993.4|5
1759299600000|2025-10-01 06:20:00|1999.6|1993.6|2001|1995|2001.1|1995.1|1999.6|1993.6|7
1759299900000|2025-10-01 06:25:00|2001.3|1995.3|2001.8|1995.8|2001.9|1995.9|2001.1|1995.1|15
1759300200000|2025-10-01 06:30:00|2001.1|1995.1|2000.8|1994.8|2001.6|1995.6|2000.8|1994.8|10
1759300500000|2025-10-01 06:35:00|2001.1|1995.1|2001.8|1995.8|2001.8|1995.8|2001.1|1995.1|5
1759300800000|2025-10-01 06:40:00|2001.9|1995.9|2001.8|1995.8|2002|1996|2001.8|1995.8|4
1759301100000|2025-10-01 06:45:00|2001.3|1995.3|2000.3|1994.3|2001.6|1995.6|1999.8|1993.8|17
1759301400000|2025-10-01 06:50:00|2000|1994|1998.4|1992.4|2000.1|1994.1|1998.4|1992.4|9
1759301700000|2025-10-01 06:55:00|1998.6|1992.6|1998.1|1992.1|1998.6|1992.6|1998.1|1992.1|8
1759302000000|2025-10-01 07:00:00|1998.3|1992.3|1997.1|1991.1|1998.6|1992.6|1996.8|1990.8|35
1759302300000|2025-10-01 07:05:00|1997.3|1991.3|1997.8|1991.8|1998.3|1992.3|1997.3|1991.3|34
1759302600000|2025-10-01 07:10:00|1998|1992|1999.8|1993.8|2000|1994|1997.8|1991.8|23
1759302900000|2025-10-01 07:15:00|1999.9|1993.9|1996.3|1990.3|2000.3|1994.3|1996|1990|39
1759303200000|2025-10-01 07:20:00|1996.8|1990.8|1995.1|1989.1|1996.9|1990.9|1995.1|1989.1|26
1759303500000|2025-10-01 07:25:00|1995.3|1989.3|1993.6|1987.6|1995.3|1989.3|1993.6|1987.6|22
1759303800000|2025-10-01 07:30:00|1993.8|1987.8|1995.1|1989.1|1995.3|1989.3|1993.5|1987.5|22
1759304100000|2025-10-01 07:35:00|1995.3|1989.3|1996.3|1990.3|1997|1991|1995.3|1989.3|24
1759304400000|2025-10-01 07:40:00|1996.5|1990.5|1998.3|1992.3|1998.3|1992.3|1996.5|1990.5|18
1759304700000|2025-10-01 07:45:00|1998|1992|1999.3|1993.3|1999.3|1993.3|1997.8|1991.8|16
1759305000000|2025-10-01 07:50:00|1999|1993|1999.3|1993.3|1999.5|1993.5|1998.5|1992.5|19
1759305300000|2025-10-01 07:55:00|1999.1|1993.1|1999.8|1993.8|1999.9|1993.9|1999.1|1993.1|13
1759305600000|2025-10-01 08:00:00|1999.6|1993.6|1995.8|1989.8|1999.6|1993.6|1993.1|1987.1|63
1759305900000|2025-10-01 08:05:00|1996.3|1990.3|1997|1991|1997|1991|1995.3|1989.3|17
1759306200000|2025-10-01 08:10:00|1996.9|1990.9|1996.1|1990.1|1997.4|1991.4|1996|1990|17
1759306500000|2025-10-01 08:15:00|1996.4|1990.4|1997.3|1991.3|1997.3|1991.3|1996.4|1990.4|16
1759306800000|2025-10-01 08:20:00|1997|1991|1995.6|1989.6|1997.1|1991.1|1995.6|1989.6|14
1759307100000|2025-10-01 08:25:00|1995.8|1989.8|1997|1991|1997.4|1991.4|1995.5|1989.5|28
1759307400000|2025-10-01 08:30:00|1996.9|1990.9|1996.8|1990.8|1997.3|1991.3|1996|1990|24
1759307700000|2025-10-01 08:35:00|1996.6|1990.6|1995.8|1989.8|1996.8|1990.8|1995.8|1989.8|9
1759308000000|2025-10-01 08:40:00|1995.9|1989.9|1995.3|1989.3|1995.9|1989.9|1995.3|1989.3|7
1759308600000|2025-10-01 08:50:00|1995|1989|1993.6|1987.6|1995|1989|1993.6|1987.6|16
1759308900000|2025-10-01 08:55:00|1993.8|1987.8|1994.4|1988.4|1994.4|1988.4|1993.8|1987.8|6
1759309200000|2025-10-01 09:00:00|1994.3|1988.3|1994.3|1988.3|1994.9|1988.9|1994.3|1988.3|6
1759309500000|2025-10-01 09:05:00|1994.1|1988.1|1993.3|1987.3|1994.1|1988.1|1992.3|1986.3|12
1759309800000|2025-10-01 09:10:00|1993.5|1987.5|1993.5|1987.5|1994.3|1988.3|1993.5|1987.5|10
1759310100000|2025-10-01 09:15:00|1993.3|1987.3|1993.6|1987.6|1993.6|1987.6|1993.1|1987.1|4
1759310400000|2025-10-01 09:20:00|1993.5|1987.5|1993.8|1987.8|1993.8|1987.8|1993.5|1987.5|5
1759310700000|2025-10-01 09:25:00|1994|1988|1994|1988|1994.3|1988.3|1994|1988|3
1759311000000|2025-10-01 09:30:00|1993.8|1987.8|1993.8|1987.8|1993.8|1987.8|1993.6|1987.6|3
1759311300000|2025-10-01 09:35:00|1994|1988|1993|1987|1994.3|1988.3|1993|1987|16
1759311600000|2025-10-01 09:40:00|1992.8|1986.8|1992.9|1986.9|1993.1|1987.1|1992.6|1986.6|8
1759311900000|2025-10-01 09:45:00|1992.8|1986.8|1992.8|1986.8|1993.6|1987.6|1992.8|1986.8|10
1759312200000|2025-10-01 09:50:00|1993|1987|1993.3|1987.3|1993.4|1987.4|1992.9|1986.9|7
1759312500000|2025-10-01 09:55:00|1993.5|1987.5|1993.4|1987.4|1994.3|1988.3|1993.3|1987.3|11
1759312800000|2025-10-01 10:00:00|1993.5|1987.5|1995.3|1989.3|1995.6|1989.6|1993.5|1987.5|19
1759313100000|2025-10-01 10:05:00|1995|1989|1997.4|1991.4|1997.4|1991.4|1995|1989|13
1759313400000|2025-10-01 10:10:00|1997.3|1991.3|1997.3|1991.3|1997.3|1991.3|1996.9|1990.9|3
1759313700000|2025-10-01 10:15:00|1997|1991|1997|1991|1997.4|1991.4|1996.1|1990.1|16
1759314000000|2025-10-01 10:20:00|1997.3|1991.3|1996.4|1990.4|1997.4|1991.4|1996.4|1990.4|8
1759314300000|2025-10-01 10:25:00|1996.5|1990.5|1995.3|1989.3|1996.5|1990.5|1995.3|1989.3|11
1759314600000|2025-10-01 10:30:00|1995.1|1989.1|1996.3|1990.3|1996.4|1990.4|1995.1|1989.1|13
1759314900000|2025-10-01 10:35:00|1996.4|1990.4|1996.5|1990.5|1997.1|1991.1|1996.1|1990.1|23
1759315200000|2025-10-01 10:40:00|1996.4|1990.4|1995.5|1989.5|1996.4|1990.4|1995.5|1989.5|8
1759315500000|2025-10-01 10:45:00|1995.6|1989.6|1996.3|1990.3|1996.3|1990.3|1995.5|1989.5|5
1759315800000|2025-10-01 10:50:00|1996.5|1990.5|1996.4|1990.4|1996.5|1990.5|1996.4|1990.4|2
1759316100000|2025-10-01 10:55:00|1996.3|1990.3|1997|1991|1997.4|1991.4|1996.3|1990.3|10
1759316400000|2025-10-01 11:00:00|1997.1|1991.1|1998.3|1992.3|1998.3|1992.3|1997.1|1991.1|7
1759316700000|2025-10-01 11:05:00|1998.4|1992.4|1998.3|1992.3|1998.4|1992.4|1997.8|1991.8|6
1759317000000|2025-10-01 11:10:00|1998|1992|1997.8|1991.8|1998.1|1992.1|1997.6|1991.6|6
1759317300000|2025-10-01 11:15:00|1997.6|1991.6|1998.9|1992.9|1999.4|1993.4|1997.6|1991.6|12
1759317600000|2025-10-01 11:20:00|1999|1993|1998.5|1992.5|1999.3|1993.3|1997.8|1991.8|17
1759317900000|2025-10-01 11:25:00|1998.3|1992.3|1999.5|1993.5|1999.5|1993.5|1998|1992|11
1759318200000|2025-10-01 11:30:00|1999.8|1993.8|1998.8|1992.8|2001|1995|1997.8|1991.8|20
1759318500000|2025-10-01 11:35:00|1998.5|1992.5|1999.3|1993.3|1999.3|1993.3|1998.5|1992.5|10
1759318800000|2025-10-01 11:40:00|1999.5|1993.5|1999.3|1993.3|1999.9|1993.9|1999|1993|11
1759319100000|2025-10-01 11:45:00|1998.9|1992.9|1999.6|1993.6|1999.8|1993.8|1998.5|1992.5|20
1759319400000|2025-10-01 11:50:00|1999.4|1993.4|1999.4|1993.4|2000.3|1994.3|1998.3|1992.3|36
1759319700000|2025-10-01 11:55:00|1999.3|1993.3|2001.3|1995.3|2001.3|1995.3|1998.8|1992.8|25
1759320000000|2025-10-01 12:00:00|2001.4|1995.4|2002.6|1996.6|2002.6|1996.6|2000.1|1994.1|34
1759320300000|2025-10-01 12:05:00|2002.4|1996.4|2002.3|1996.3|2002.5|1996.5|2001.5|1995.5|17
1759320600000|2025-10-01 12:10:00|2002.8|1996.8|2001.8|1995.8|2002.9|1996.9|2001.6|1995.6|19
1759320900000|2025-10-01 12:15:00|2001.6|1995.6|2005.5|1999.5|2005.5|1999.5|2001.6|1995.6|50
1759321200000|2025-10-01 12:20:00|2005.4|1999.4|2004.5|1998.5|2005.9|1999.9|2004.4|1998.4|22
1759321500000|2025-10-01 12:25:00|2004.8|1998.8|2004.8|1998.8|2005|1999|2004.3|1998.3|14
1759321800000|2025-10-01 12:30:00|2004.5|1998.5|2003|1997|2004.5|1998.5|2002.1|1996.1|35
1759322100000|2025-10-01 12:35:00|2002.9|1996.9|2004.4|1998.4|2004.5|1998.5|2001.8|1995.8|29
1759322400000|2025-10-01 12:40:00|2004.5|1998.5|2005.5|1999.5|2005.8|1999.8|2003.8|1997.8|30
1759322700000|2025-10-01 12:45:00|2005.3|1999.3|2002.3|1996.3|2005.3|1999.3|2002.3|1996.3|27
1759323000000|2025-10-01 12:50:00|2002.4|1996.4|2003|1997|2003.5|1997.5|2002.4|1996.4|23
1759323300000|2025-10-01 12:55:00|2002.8|1996.8|2003.8|1997.8|2003.8|1997.8|2002.4|1996.4|22
1759323600000|2025-10-01 13:00:00|2003.5|1997.5|2003.6|1997.6|2003.6|1997.6|2002.8|1996.8|16
1759323900000|2025-10-01 13:05:00|2003.5|1997.5|2005.8|1999.8|2005.8|1999.8|2003.5|1997.5|13
1759324200000|2025-10-01 13:10:00|2005.6|1999.6|2005.1|1999.1|2005.8|1999.8|2005.1|1999.1|6
1759324500000|2025-10-01 13:15:00|2005|1999|2004.8|1998.8|2005.3|1999.3|2004.8|1998.8|21
1759324800000|2025-10-01 13:20:00|2004.9|1998.9|2005.3|1999.3|2005.8|1999.8|2004.9|1998.9|6
1759325100000|2025-10-01 13:25:00|2005|1999|2005.5|1999.5|2005.5|1999.5|2004.4|1998.4|7
1759325400000|2025-10-01 13:30:00|2005.8|1999.8|2005.5|1999.5|2005.8|1999.8|2004.5|1998.5|15
1759325700000|2025-10-01 13:35:00|2005.8|1999.8|2004.5|1998.5|2005.8|1999.8|2004.3|1998.3|22
1759326000000|2025-10-01 13:40:00|2004.8|1998.8|2004.8|1998.8|2004.8|1998.8|2004.8|1998.8|1
1759326300000|2025-10-01 13:45:00|2005|1999|2006.1|2000.1|2007.3|2001.3|2004.8|1998.8|25
1759326600000|2025-10-01 13:50:00|2006|2000|2007.4|2001.4|2007.9|2001.9|2006|2000|15
1759326900000|2025-10-01 13:55:00|2007.5|2001.5|2007.9|2001.9|2009.8|2003.8|2007.5|2001.5|24
1759327200000|2025-10-01 14:00:00|2008|2002|2006|2000|2008|2002|2005.5|1999.5|39
1759327500000|2025-10-01 14:05:00|2006.1|2000.1|2002.8|1996.8|2006.5|2000.5|2002.3|1996.3|36
1759327800000|2025-10-01 14:10:00|2003|1997|2002|1996|2003.3|1997.3|2001.5|1995.5|22
1759328100000|2025-10-01 14:15:00|2001.4|1995.4|2002.3|1996.3|2002.5|1996.5|2001.4|1995.4|10
1759328400000|2025-10-01 14:20:00|2002|1996|2000.5|1994.5|2002.5|1996.5|2000.5|1994.5|18
1759328700000|2025-10-01 14:25:00|2000.8|1994.8|2000.8|1994.8|2001.1|1995.1|2000.8|1994.8|11
1759329000000|2025-10-01 14:30:00|2000.9|1994.9|2000.8|1994.8|2001.1|1995.1|2000.3|1994.3|14
1759329300000|2025-10-01 14:35:00|2000.9|1994.9|2002.9|1996.9|2004.1|1998.1|2000.8|1994.8|18
1759329600000|2025-10-01 14:40:00|2002.8|1996.8|2002.3|1996.3|2002.8|1996.8|2001.9|1995.9|13
1759329900000|2025-10-01 14:45:00|2002.5|1996.5|2002.8|1996.8|2003.1|1997.1|2001.8|1995.8|51
1759330200000|2025-10-01 14:50:00|2002.3|1996.3|2002.4|1996.4|2003.3|1997.3|2002.3|1996.3|23
1759330500000|2025-10-01 14:55:00|2002.5|1996.5|2001.5|1995.5|2002.5|1996.5|2000.9|1994.9|37
1759330800000|2025-10-01 15:00:00|2001.8|1995.8|2002.9|1996.9|2003.3|1997.3|2001.8|1995.8|39
1759331100000|2025-10-01 15:05:00|2002.8|1996.8|2001.8|1995.8|2003|1997|2001.8|1995.8|18
1759331400000|2025-10-01 15:10:00|2002|1996|2002.9|1996.9|2003.4|1997.4|2001.8|1995.8|18
1759331700000|2025-10-01 15:15:00|2002.8|1996.8|2006.4|2000.4|2006.8|2000.8|2002.8|1996.8|39
1759332000000|2025-10-01 15:20:00|2006.5|2000.5|2006.5|2000.5|2007.6|2001.6|2006|2000|26
1759332300000|2025-10-01 15:25:00|2006.3|2000.3|2006|2000|2006.8|2000.8|2005.3|1999.3|26
1759332600000|2025-10-01 15:30:00|2006.3|2000.3|2009|2003|2009.3|2003.3|2006.3|2000.3|31
1759332900000|2025-10-01 15:35:00|2008.8|2002.8|2009.5|2003.5|2010.9|2004.9|2008.6|2002.6|20
1759333200000|2025-10-01 15:40:00|2009.6|2003.6|2011.3|2005.3|2011.4|2005.4|2009.6|2003.6|19
1759333500000|2025-10-01 15:45:00|2011|2005|2011.3|2005.3|2012.3|2006.3|2010.8|2004.8|43
1759333800000|2025-10-01 15:50:00|2011.4|2005.4|2011.4|2005.4|2011.9|2005.9|2010.8|2004.8|71
1759334100000|2025-10-01 15:55:00|2011.6|2005.6|2012.5|2006.5|2015.3|2009.3|2011.4|2005.4|128
1759334400000|2025-10-01 16:00:00|2012.4|2006.4|2015.3|2009.3|2015.3|2009.3|2012.3|2006.3|19
1759334700000|2025-10-01 16:05:00|2015.5|2009.5|2017.9|2011.9|2017.9|2011.9|2014.9|2008.9|14
1759335000000|2025-10-01 16:10:00|2018|2012|2015.5|2009.5|2018.8|2012.8|2015.3|2009.3|49
1759335300000|2025-10-01 16:15:00|2015.3|2009.3|2014.5|2008.5|2015.4|2009.4|2014.5|2008.5|4
1759336200000|2025-10-01 16:30:00|2014.4|2008.4|2014.8|2008.8|2014.8|2008.8|2014.4|2008.4|2
1759336500000|2025-10-01 16:35:00|2014.5|2008.5|2015.5|2009.5|2015.5|2009.5|2014.3|2008.3|6
1759336800000|2025-10-01 16:40:00|2016.1|2010.1|2016.5|2010.5|2016.5|2010.5|2016.1|2010.1|7
1759337100000|2025-10-01 16:45:00|2016.3|2010.3|2016.3|2010.3|2016.5|2010.5|2016.3|2010.3|3
1759337400000|2025-10-01 16:50:00|2016.5|2010.5|2017.5|2011.5|2018.1|2012.1|2016.5|2010.5|9
1759337700000|2025-10-01 16:55:00|2017.4|2011.4|2017.4|2011.4|2018.6|2012.6|2016.8|2010.8|19
1759338000000|2025-10-01 17:00:00|2017.3|2011.3|2016.5|2010.5|2017.3|2011.3|2016.1|2010.1|12
1759338300000|2025-10-01 17:05:00|2016.4|2010.4|2016.5|2010.5|2016.5|2010.5|2016.3|2010.3|4
1759338600000|2025-10-01 17:10:00|2015.8|2009.8|2016.5|2010.5|2016.5|2010.5|2015.8|2009.8|7
1759338900000|2025-10-01 17:15:00|2017.1|2011.1|2017.1|2011.1|2017.4|2011.4|2017.1|2011.1|3
1759339200000|2025-10-01 17:20:00|2017.3|2011.3|2017.3|2011.3|2017.3|2011.3|2017.3|2011.3|1
1759339500000|2025-10-01 17:25:00|2016.5|2010.5|2015.6|2009.6|2016.5|2010.5|2015.1|2009.1|9
1759339800000|2025-10-01 17:30:00|2015.4|2009.4|2015.4|2009.4|2015.4|2009.4|2015.4|2009.4|1
1759340100000|2025-10-01 17:35:00|2015.6|2009.6|2015.6|2009.6|2015.6|2009.6|2015.4|2009.4|7
1759340400000|2025-10-01 17:40:00|2015.4|2009.4|2015.6|2009.6|2015.6|2009.6|2015.4|2009.4|2
1759340700000|2025-10-01 17:45:00|2015.4|2009.4|2015.1|2009.1|2015.6|2009.6|2014.6|2008.6|7
1759341000000|2025-10-01 17:50:00|2015.4|2009.4|2015.4|2009.4|2015.4|2009.4|2015.4|2009.4|1
1759341300000|2025-10-01 17:55:00|2015.8|2009.8|2023.3|2004.5|2023.3|2009.8|2015.8|2002.5|7
1759363200000|2025-10-02 00:00:00|2016.6|2010.6|2017.4|2011.4|2017.4|2011.4|2016.6|2010.6|5
1759363500000|2025-10-02 00:05:00|2017.1|2011.1|2017.1|2011.1|2017.4|2011.4|2017.1|2011.1|3
1759363800000|2025-10-02 00:10:00|2016.9|2010.9|2016.8|2010.8|2016.9|2010.9|2016.8|2010.8|4
1759365000000|2025-10-02 00:30:00|2017.1|2011.1|2018|2012|2018.1|2012.1|2017.1|2011.1|9
1759365300000|2025-10-02 00:35:00|2018.1|2012.1|2018|2012|2018.1|2012.1|2018|2012|2
1759365600000|2025-10-02 00:40:00|2018.3|2012.3|2019.3|2013.3|2019.3|2013.3|2018.3|2012.3|5
1759365900000|2025-10-02 00:45:00|2019.4|2013.4|2019.4|2013.4|2019.4|2013.4|2019.4|2013.4|1
1759366200000|2025-10-02 00:50:00|2019.1|2013.1|2019|2013|2019.1|2013.1|2018.9|2012.9|3
1759366800000|2025-10-02 01:00:00|2018.9|2012.9|2019.4|2013.4|2019.4|2013.4|2018.9|2012.9|15
1759367100000|2025-10-02 01:05:00|2019.5|2013.5|2019.8|2013.8|2019.8|2013.8|2019.5|2013.5|3
1759367400000|2025-10-02 01:10:00|2019.4|2013.4|2019.9|2013.9|2020.1|2014.1|2019.4|2013.4|29
1759367700000|2025-10-02 01:15:00|2020.1|2014.1|2020.6|2014.6|2020.6|2014.6|2019.9|2013.9|24
1759368000000|2025-10-02 01:20:00|2020.8|2014.8|2022.1|2016.1|2022.3|2016.3|2020.8|2014.8|17
1759368300000|2025-10-02 01:25:00|2022.3|2016.3|2022.3|2016.3|2022.6|2016.6|2022.3|2016.3|11
1759368600000|2025-10-02 01:30:00|2022.4|2016.4|2022.8|2016.8|2022.8|2016.8|2022.3|2016.3|7
1759369200000|2025-10-02 01:40:00|2022.9|2016.9|2023.8|2017.8|2023.8|2017.8|2022.9|2016.9|4
1759369500000|2025-10-02 01:45:00|2023.9|2017.9|2022.8|2016.8|2023.9|2017.9|2022.8|2016.8|8
1759369800000|2025-10-02 01:50:00|2022.6|2016.6|2022.8|2016.8|2023|2017|2022.3|2016.3|12
1759370100000|2025-10-02 01:55:00|2022.1|2016.1|2023.1|2017.1|2023.1|2017.1|2022.1|2016.1|7
1759370400000|2025-10-02 02:00:00|2023.3|2017.3|2023.8|2017.8|2023.8|2017.8|2023.3|2017.3|17
1759370700000|2025-10-02 02:05:00|2024|2018|2024.6|2018.6|2024.6|2018.6|2023.9|2017.9|8
1759371000000|2025-10-02 02:10:00|2024.8|2018.8|2025.5|2019.5|2025.5|2019.5|2024.8|2018.8|9
1759371300000|2025-10-02 02:15:00|2025.4|2019.4|2025.6|2019.6|2025.6|2019.6|2025.3|2019.3|5
1759371600000|2025-10-02 02:20:00|2025.8|2019.8|2026|2020|2026.1|2020.1|2025.8|2019.8|7
1759371900000|2025-10-02 02:25:00|2025.9|2019.9|2026|2020|2026.1|2020.1|2025.9|2019.9|7
1759372200000|2025-10-02 02:30:00|2026.1|2020.1|2026|2020|2026.1|2020.1|2025.8|2019.8|5
1759372500000|2025-10-02 02:35:00|2025.9|2019.9|2025.8|2019.8|2026|2020|2025.8|2019.8|4
1759372800000|2025-10-02 02:40:00|2025.3|2019.3|2024.5|2018.5|2025.3|2019.3|2024.1|2018.1|12
1759373100000|2025-10-02 02:45:00|2024.6|2018.6|2025.3|2019.3|2025.3|2019.3|2024.6|2018.6|4
1759373400000|2025-10-02 02:50:00|2025.1|2019.1|2025.6|2019.6|2025.6|2019.6|2025.1|2019.1|5
1759373700000|2025-10-02 02:55:00|2025.5|2019.5|2023.9|2017.9|2025.8|2019.8|2023.9|2017.9|9
1759374000000|2025-10-02 03:00:00|2023.8|2017.8|2023.1|2017.1|2023.8|2017.8|2023.1|2017.1|7
1759374300000|2025-10-02 03:05:00|2023|2017|2023.1|2017.1|2023.1|2017.1|2022.8|2016.8|9
1759374600000|2025-10-02 03:10:00|2023|2017|2023.6|2017.6|2023.8|2017.8|2023|2017|8
1759374900000|2025-10-02 03:15:00|2023.4|2017.4|2022.1|2016.1|2023.4|2017.4|2021.9|2015.9|8
1759375200000|2025-10-02 03:20:00|2022.3|2016.3|2022.6|2016.6|2022.8|2016.8|2021.9|2015.9|11
1759375500000|2025-10-02 03:25:00|2022.5|2016.5|2021.9|2015.9|2022.5|2016.5|2021.8|2015.8|8
1759375800000|2025-10-02 03:30:00|2021.8|2015.8|2018.1|2012.1|2022|2016|2017.9|2011.9|35
1759376100000|2025-10-02 03:35:00|2018.3|2012.3|2017.9|2011.9|2018.6|2012.6|2017.8|2011.8|13
1759376400000|2025-10-02 03:40:00|2018|2012|2017.9|2011.9|2018.1|2012.1|2017.9|2011.9|20
1759376700000|2025-10-02 03:45:00|2018|2012|2017.9|2011.9|2018.1|2012.1|2017.9|2011.9|8
1759377000000|2025-10-02 03:50:00|2018.1|2012.1|2017.9|2011.9|2018.1|2012.1|2017.9|2011.9|6
1759377300000|2025-10-02 03:55:00|2018.1|2012.1|2017.9|2011.9|2018.1|2012.1|2017.9|2011.9|4
1759377600000|2025-10-02 04:00:00|2018.1|2012.1|2017.8|2011.8|2018.1|2012.1|2017.8|2011.8|5
1759377900000|2025-10-02 04:05:00|2017.9|2011.9|2017.9|2011.9|2017.9|2011.9|2017.9|2011.9|1
1759378500000|2025-10-02 04:15:00|2017.8|2011.8|2017.8|2011.8|2017.8|2011.8|2017.8|2011.8|1
1759378800000|2025-10-02 04:20:00|2017.5|2011.5|2015.6|2009.6|2017.5|2011.5|2015.4|2009.4|25
1759379100000|2025-10-02 04:25:00|2015.8|2009.8|2016.5|2010.5|2016.5|2010.5|2015.6|2009.6|9
1759379400000|2025-10-02 04:30:00|2016.4|2010.4|2015.8|2009.8|2016.4|2010.4|2015.8|2009.8|3
1759379700000|2025-10-02 04:35:00|2015.4|2009.4|2016.1|2010.1|2016.1|2010.1|2015.4|2009.4|7
1759380000000|2025-10-02 04:40:00|2016.4|2010.4|2016.4|2010.4|2016.4|2010.4|2016.4|2010.4|1
1759380300000|2025-10-02 04:45:00|2016.3|2010.3|2017.8|2011.8|2017.8|2011.8|2016.1|2010.1|13
1759380600000|2025-10-02 04:50:00|2017.5|2011.5|2017.8|2011.8|2017.8|2011.8|2017.5|2011.5|3
1759380900000|2025-10-02 04:55:00|2018.3|2012.3|2017.9|2011.9|2018.3|2012.3|2017.5|2011.5|5
1759381200000|2025-10-02 05:00:00|2017.8|2011.8|2021.6|2015.6|2021.9|2015.9|2017.8|2011.8|27
1759381500000|2025-10-02 05:05:00|2022.5|2016.5|2023|2017|2023.6|2017.6|2022|2016|10
1759381800000|2025-10-02 05:10:00|2023.1|2017.1|2022.4|2016.4|2023.1|2017.1|2022.1|2016.1|10
1759382100000|2025-10-02 05:15:00|2022.1|2016.1|2021.9|2015.9|2022.1|2016.1|2021.9|2015.9|2
1759382400000|2025-10-02 05:20:00|2022.1|2016.1|2022.9|2016.9|2022.9|2016.9|2021.9|2015.9|7
1759382700000|2025-10-02 05:25:00|2023|2017|2022.9|2016.9|2023|2017|2022.3|2016.3|12
1759383000000|2025-10-02 05:30:00|2023|2017|2023|2017|2023.6|2017.6|2022.4|2016.4|8
1759383300000|2025-10-02 05:35:00|2023.1|2017.1|2023.6|2017.6|2023.6|2017.6|2022.9|2016.9|9
1759383600000|2025-10-02 05:40:00|2023.9|2017.9|2024.8|2018.8|2024.8|2018.8|2023.9|2017.9|12
1759383900000|2025-10-02 05:45:00|2024.6|2018.6|2025.3|2019.3|2025.5|2019.5|2024.6|2018.6|17
1759384200000|2025-10-02 05:50:00|2025.4|2019.4|2025.6|2019.6|2025.8|2019.8|2025.1|2019.1|9
1759384500000|2025-10-02 05:55:00|2025.1|2019.1|2025.4|2019.4|2025.4|2019.4|2024.9|2018.9|7
1759384800000|2025-10-02 06:00:00|2024.9|2018.9|2025.4|2019.4|2025.4|2019.4|2024.4|2018.4|10
1759385100000|2025-10-02 06:05:00|2025.3|2019.3|2025.6|2019.6|2025.6|2019.6|2025.3|2019.3|3
1759385400000|2025-10-02 06:10:00|2025.8|2019.8|2023.4|2017.4|2025.8|2019.8|2022.9|2016.9|17
1759385700000|2025-10-02 06:15:00|2023.5|2017.5|2024.1|2018.1|2024.4|2018.4|2023.5|2017.5|11
1759386000000|2025-10-02 06:20:00|2024|2018|2024.4|2018.4|2024.4|2018.4|2024|2018|3
1759386300000|2025-10-02 06:25:00|2024.3|2018.3|2023.6|2017.6|2024.5|2018.5|2023.6|2017.6|10
1759386600000|2025-10-02 06:30:00|2023.5|2017.5|2024.4|2018.4|2024.4|2018.4|2023.5|2017.5|16
1759386900000|2025-10-02 06:35:00|2024.6|2018.6|2025.1|2019.1|2026.1|2020.1|2024.5|2018.5|25
1759387200000|2025-10-02 06:40:00|2025|2019|2026.4|2020.4|2026.4|2020.4|2024.4|2018.4|15
1759387500000|2025-10-02 06:45:00|2026.1|2020.1|2026|2020|2026.4|2020.4|2026|2020|17
1759387800000|2025-10-02 06:50:00|2025.9|2019.9|2026.4|2020.4|2026.6|2020.6|2025.9|2019.9|7
1759388100000|2025-10-02 06:55:00|2026.6|2020.6|2027.6|2021.6|2027.6|2021.6|2026.5|2020.5|8
1759388400000|2025-10-02 07:00:00|2027.5|2021.5|2027.9|2021.9|2029.1|2023.1|2027|2021|33
1759388700000|2025-10-02 07:05:00|2027.5|2021.5|2024|2018|2027.9|2021.9|2023.8|2017.8|32
1759389000000|2025-10-02 07:10:00|2024.3|2018.3|2021.6|2015.6|2024.8|2018.8|2021|2015|41
1759389300000|2025-10-02 07:15:00|2021.8|2015.8|2025.3|2019.3|2025.3|2019.3|2021.8|2015.8|27
1759389600000|2025-10-02 07:20:00|2025|2019|2028.1|2022.1|2028.3|2022.3|2025|2019|50
1759389900000|2025-10-02 07:25:00|2028.3|2022.3|2028.8|2022.8|2029|2023|2028.3|2022.3|5
1759390200000|2025-10-02 07:30:00|2029.1|2023.1|2028.8|2022.8|2029.1|2023.1|2028.3|2022.3|17
1759390500000|2025-10-02 07:35:00|2028.4|2022.4|2028.8|2022.8|2028.8|2022.8|2028|2022|24
1759390800000|2025-10-02 07:40:00|2028.5|2022.5|2030.6|2024.6|2030.6|2024.6|2028.5|2022.5|33
1759391100000|2025-10-02 07:45:00|2030.8|2024.8|2031.1|2025.1|2031.8|2025.8|2030.8|2024.8|18
1759391400000|2025-10-02 07:50:00|2031|2025|2030.4|2024.4|2031|2025|2030.4|2024.4|29
1759391700000|2025-10-02 07:55:00|2030.6|2024.6|2029.5|2023.5|2031.5|2025.5|2029.5|2023.5|16
1759392000000|2025-10-02 08:00:00|2029.3|2023.3|2027.8|2021.8|2029.3|2023.3|2026.5|2020.5|61
1759392300000|2025-10-02 08:05:00|2027.6|2021.6|2026.6|2020.6|2027.6|2021.6|2026.1|2020.1|25
1759392600000|2025-10-02 08:10:00|2026.5|2020.5|2025.8|2019.8|2026.5|2020.5|2024.9|2018.9|11
1759392900000|2025-10-02 08:15:00|2026|2020|2025.9|2019.9|2027.5|2021.5|2025.9|2019.9|22
1759393200000|2025-10-02 08:20:00|2025.8|2019.8|2025.8|2019.8|2026|2020|2025.5|2019.5|5
1759393500000|2025-10-02 08:25:00|2026|2020|2026|2020|2026|2020|2025.3|2019.3|10
1759393800000|2025-10-02 08:30:00|2025.4|2019.4|2025.8|2019.8|2026|2020|2025.3|2019.3|8
1759394100000|2025-10-02 08:35:00|2026|2020|2025.1|2019.1|2026|2020|2025.1|2019.1|13
1759394400000|2025-10-02 08:40:00|2024.6|2018.6|2026.5|2020.5|2026.5|2020.5|2024.5|2018.5|12
1759394700000|2025-10-02 08:45:00|2026.6|2020.6|2025.5|2019.5|2027|2021|2025.4|2019.4|17
1759395000000|2025-10-02 08:50:00|2025.6|2019.6|2025.8|2019.8|2025.8|2019.8|2025.6|2019.6|4
1759395300000|2025-10-02 08:55:00|2025.5|2019.5|2025|2019|2026.5|2020.5|2024.5|2018.5|15
1759395600000|2025-10-02 09:00:00|2024.4|2018.4|2024.3|2018.3|2024.4|2018.4|2024|2018|3
1759395900000|2025-10-02 09:05:00|2024|2018|2021.3|2015.3|2024.1|2018.1|2020.9|2014.9|29
1759396200000|2025-10-02 09:10:00|2021.5|2015.5|2022.5|2016.5|2022.5|2016.5|2020.8|2014.8|31
1759396500000|2025-10-02 09:15:00|2022.3|2016.3|2023.3|2017.3|2023.8|2017.8|2021.8|2015.8|18
1759396800000|2025-10-02 09:20:00|2023.5|2017.5|2024.3|2018.3|2024.5|2018.5|2023.3|2017.3|13
1759397100000|2025-10-02 09:25:00|2024.5|2018.5|2024.5|2018.5|2024.6|2018.6|2024.5|2018.5|3
1759397400000|2025-10-02 09:30:00|2024.6|2018.6|2025.3|2019.3|2025.3|2019.3|2024.6|2018.6|19
1759397700000|2025-10-02 09:35:00|2025.1|2019.1|2024.3|2018.3|2025.1|2019.1|2024.3|2018.3|6
1759398000000|2025-10-02 09:40:00|2023.8|2017.8|2023.5|2017.5|2023.8|2017.8|2022.9|2016.9|14
1759398300000|2025-10-02 09:45:00|2023.3|2017.3|2022.8|2016.8|2023.3|2017.3|2022.8|2016.8|12
1759398600000|2025-10-02 09:50:00|2022.6|2016.6|2023.5|2017.5|2023.6|2017.6|2022|2016|30
1759398900000|2025-10-02 09:55:00|2023.4|2017.4|2024.5|2018.5|2024.8|2018.8|2023.4|2017.4|19
1759399200000|2025-10-02 10:00:00|2024.6|2018.6|2023|2017|2024.6|2018.6|2022.5|2016.5|33
1759399500000|2025-10-02 10:05:00|2022.8|2016.8|2023.3|2017.3|2024.1|2018.1|2022.8|2016.8|17
1759399800000|2025-10-02 10:10:00|2023.1|2017.1|2023.3|2017.3|2023.3|2017.3|2023|2017|5
1759400100000|2025-10-02 10:15:00|2023|2017|2023.4|2017.4|2023.4|2017.4|2022.8|2016.8|7
1759400400000|2025-10-02 10:20:00|2023.3|2017.3|2022.8|2016.8|2023.8|2017.8|2022.8|2016.8|9
1759400700000|2025-10-02 10:25:00|2022.5|2016.5|2022.8|2016.8|2022.8|2016.8|2022.5|2016.5|6
1759401000000|2025-10-02 10:30:00|2023|2017|2022.5|2016.5|2023|2017|2022.3|2016.3|5
1759401300000|2025-10-02 10:35:00|2022.3|2016.3|2021.3|2015.3|2022.3|2016.3|2021.1|2015.1|11
1759401600000|2025-10-02 10:40:00|2021.5|2015.5|2021.8|2015.8|2021.8|2015.8|2021.5|2015.5|4
1759401900000|2025-10-02 10:45:00|2020.9|2014.9|2021.3|2015.3|2021.3|2015.3|2020.9|2014.9|3
1759402200000|2025-10-02 10:50:00|2021.5|2015.5|2020.8|2014.8|2021.5|2015.5|2020.8|2014.8|8
1759402500000|2025-10-02 10:55:00|2020.4|2014.4|2020.8|2014.8|2020.8|2014.8|2019.3|2013.3|12
1759402800000|2025-10-02 11:00:00|2020.5|2014.5|2020|2014|2020.8|2014.8|2019.8|2013.8|21
1759403100000|2025-10-02 11:05:00|2019.9|2013.9|2019.6|2013.6|2019.9|2013.9|2018.8|2012.8|16
1759403400000|2025-10-02 11:10:00|2019.8|2013.8|2020.1|2014.1|2020.8|2014.8|2019.8|2013.8|15
1759403700000|2025-10-02 11:15:00|2020|2014|2018.8|2012.8|2020|2014|2018|2012|27
1759404000000|2025-10-02 11:20:00|2019|2013|2020|2014|2020|2014|2019|2013|12
1759404300000|2025-10-02 11:25:00|2019.8|2013.8|2020|2014|2020.6|2014.6|2019.5|2013.5|18
1759404600000|2025-10-02 11:30:00|2020.3|2014.3|2020.3|2014.3|2020.3|2014.3|2019.3|2013.3|20
1759404900000|2025-10-02 11:35:00|2020.4|2014.4|2023.3|2017.3|2023.8|2017.8|2020.4|2014.4|28
1759405200000|2025-10-02 11:40:00|2023|2017|2023|2017|2023.3|2017.3|2022.8|2016.8|8
1759405500000|2025-10-02 11:45:00|2023.3|2017.3|2022.8|2016.8|2024.3|2018.3|2022.8|2016.8|22
1759405800000|2025-10-02 11:50:00|2023|2017|2021.8|2015.8|2023|2017|2020.8|2014.8|40
1759406100000|2025-10-02 11:55:00|2021.9|2015.9|2022.8|2016.8|2022.9|2016.9|2021.9|2015.9|14
1759406400000|2025-10-02 12:00:00|2022.9|2016.9|2024|2018|2024.3|2018.3|2022.8|2016.8|16
1759406700000|2025-10-02 12:05:00|2024.3|2018.3|2025|2019|2025.6|2019.6|2024.3|2018.3|19
1759407000000|2025-10-02 12:10:00|2024.8|2018.8|2024.5|2018.5|2025.3|2019.3|2023.5|2017.5|24
1759407300000|2025-10-02 12:15:00|2024.8|2018.8|2024.5|2018.5|2025.1|2019.1|2024|2018|22
1759407600000|2025-10-02 12:20:00|2024.6|2018.6|2025.6|2019.6|2025.6|2019.6|2024.5|2018.5|9
1759407900000|2025-10-02 12:25:00|2025.8|2019.8|2025.8|2019.8|2025.8|2019.8|2025.3|2019.3|7
1759408200000|2025-10-02 12:30:00|2025.5|2019.5|2024|2018|2025.5|2019.5|2023.3|2017.3|32
1759408500000|2025-10-02 12:35:00|2023.8|2017.8|2024.3|2018.3|2024.5|2018.5|2023.6|2017.6|25
1759408800000|2025-10-02 12:40:00|2023.8|2017.8|2022.5|2016.5|2023.8|2017.8|2022.3|2016.3|22
1759409100000|2025-10-02 12:45:00|2022.8|2016.8|2024.3|2018.3|2024.6|2018.6|2022.8|2016.8|16
1759409400000|2025-10-02 12:50:00|2024.5|2018.5|2024.8|2018.8|2025.5|2019.5|2024.5|2018.5|24
1759409700000|2025-10-02 12:55:00|2025|2019|2025.8|2019.8|2026.5|2020.5|2025|2019|16
1759410000000|2025-10-02 13:00:00|2026|2020|2025.8|2019.8|2026.4|2020.4|2025.3|2019.3|33
1759410300000|2025-10-02 13:05:00|2025.5|2019.5|2026.8|2020.8|2026.8|2020.8|2025.5|2019.5|17
1759410600000|2025-10-02 13:10:00|2026.6|2020.6|2027.3|2021.3|2027.5|2021.5|2026.3|2020.3|13
1759410900000|2025-10-02 13:15:00|2027.5|2021.5|2027.6|2021.6|2028.1|2022.1|2026.8|2020.8|27
1759411200000|2025-10-02 13:20:00|2027.8|2021.8|2027.8|2021.8|2028.1|2022.1|2026.8|2020.8|24
1759411500000|2025-10-02 13:25:00|2028|2022|2028.3|2022.3|2028.3|2022.3|2027.5|2021.5|19
1759411800000|2025-10-02 13:30:00|2027.9|2021.9|2027.8|2021.8|2028.6|2022.6|2027.8|2021.8|24
1759412100000|2025-10-02 13:35:00|2027.5|2021.5|2026|2020|2027.5|2021.5|2025.9|2019.9|34
1759412400000|2025-10-02 13:40:00|2026.3|2020.3|2026.1|2020.1|2026.9|2020.9|2024.8|2018.8|49
1759412700000|2025-10-02 13:45:00|2026|2020|2023|2017|2026.8|2020.8|2022.4|2016.4|66
1759413000000|2025-10-02 13:50:00|2023.3|2017.3|2024.5|2018.5|2025.4|2019.4|2022.9|2016.9|30
1759413300000|2025-10-02 13:55:00|2024.4|2018.4|2024.8|2018.8|2025.4|2019.4|2023.3|2017.3|32
1759413600000|2025-10-02 14:00:00|2024.9|2018.9|2025.5|2019.5|2026.3|2020.3|2024.6|2018.6|26
1759413900000|2025-10-02 14:05:00|2025.6|2019.6|2026|2020|2026.6|2020.6|2025.3|2019.3|22
1759414200000|2025-10-02 14:10:00|2025.8|2019.8|2023.8|2017.8|2026.1|2020.1|2023|2017|37
1759414500000|2025-10-02 14:15:00|2024|2018|2020.1|2014.1|2024|2018|2020.1|2014.1|36
1759414800000|2025-10-02 14:20:00|2020|2014|2023|2017|2023|2017|2020|2014|25
1759415100000|2025-10-02 14:25:00|2023.3|2017.3|2021.5|2015.5|2023.5|2017.5|2020.5|2014.5|55
1759415400000|2025-10-02 14:30:00|2021.3|2015.3|2020.4|2014.4|2021.5|2015.5|2019.1|2013.1|60
1759415700000|2025-10-02 14:35:00|2020.3|2014.3|2019.5|2013.5|2022.1|2016.1|2019.3|2013.3|59
1759416000000|2025-10-02 14:40:00|2019.8|2013.8|2017.6|2011.6|2020.5|2014.5|2016.4|2010.4|73
1759416300000|2025-10-02 14:45:00|2017.3|2011.3|2017.3|2011.3|2018.1|2012.1|2017|2011|25
1759416600000|2025-10-02 14:50:00|2017|2011|2015|2009|2017|2011|2014|2008|51
1759416900000|2025-10-02 14:55:00|2015.1|2009.1|2013.4|2007.4|2016|2010|2012.6|2006.6|79
1759417200000|2025-10-02 15:00:00|2013.5|2007.5|2012.8|2006.8|2015.1|2009.1|2012.8|2006.8|39
1759417500000|2025-10-02 15:05:00|2013|2007|2014|2008|2014.6|2008.6|2011.4|2005.4|50
1759417800000|2025-10-02 15:10:00|2013.8|2007.8|2018.5|2012.5|2019.4|2013.4|2013.8|2007.8|68
1759418100000|2025-10-02 15:15:00|2018.8|2012.8|2016.5|2010.5|2019|2013|2016.4|2010.4|48
1759418400000|2025-10-02 15:20:00|2016.8|2010.8|2018|2012|2018.3|2012.3|2016.1|2010.1|35
1759418700000|2025-10-02 15:25:00|2018.3|2012.3|2018.5|2012.5|2019|2013|2017.5|2011.5|28
1759419000000|2025-10-02 15:30:00|2018.1|2012.1|2021|2015|2021|2015|2016.4|2010.4|45
1759419300000|2025-10-02 15:35:00|2021.3|2015.3|2023.5|2017.5|2024|2018|2020.8|2014.8|43
1759419600000|2025-10-02 15:40:00|2023.3|2017.3|2027.3|2021.3|2027.4|2021.4|2022.8|2016.8|55
1759419900000|2025-10-02 15:45:00|2026.8|2020.8|2027.3|2021.3|2027.3|2021.3|2025.8|2019.8|31
1759420200000|2025-10-02 15:50:00|2027.1|2021.1|2027.3|2021.3|2027.8|2021.8|2026.5|2020.5|60
1759420500000|2025-10-02 15:55:00|2027.5|2021.5|2027.3|2021.3|2028.8|2022.8|2025.8|2019.8|141
1759420800000|2025-10-02 16:00:00|2026.6|2020.6|2027.4|2021.4|2027.6|2021.6|2026.3|2020.3|29
1759421100000|2025-10-02 16:05:00|2027.5|2021.5|2027|2021|2027.5|2021.5|2026.8|2020.8|7
1759421400000|2025-10-02 16:10:00|2026.8|2020.8|2026.9|2020.9|2026.9|2020.9|2026|2020|15
1759421700000|2025-10-02 16:15:00|2026.8|2020.8|2025.5|2019.5|2026.9|2020.9|2024.8|2018.8|13
1759422000000|2025-10-02 16:20:00|2025.4|2019.4|2024.8|2018.8|2025.6|2019.6|2024.8|2018.8|16
1759422300000|2025-10-02 16:25:00|2024.5|2018.5|2024.3|2018.3|2024.5|2018.5|2024.1|2018.1|4
1759422600000|2025-10-02 16:30:00|2024.1|2018.1|2023.3|2017.3|2024.3|2018.3|2023.3|2017.3|7
1759422900000|2025-10-02 16:35:00|2023.5|2017.5|2023.5|2017.5|2023.8|2017.8|2023.5|2017.5|3
1759423200000|2025-10-02 16:40:00|2023.8|2017.8|2023.1|2017.1|2023.8|2017.8|2023.1|2017.1|9
1759423500000|2025-10-02 16:45:00|2023|2017|2022.8|2016.8|2023|2017|2022.8|2016.8|2
1759424100000|2025-10-02 16:55:00|2022.6|2016.6|2021.9|2015.9|2023.6|2017.6|2021.9|2015.9|21
1759424400000|2025-10-02 17:00:00|2021.8|2015.8|2021.9|2015.9|2021.9|2015.9|2021.8|2015.8|2
1759424700000|2025-10-02 17:05:00|2021.8|2015.8|2022.1|2016.1|2022.1|2016.1|2021.6|2015.6|9
1759425000000|2025-10-02 17:10:00|2022|2016|2022.1|2016.1|2022.1|2016.1|2022|2016|2
1759425300000|2025-10-02 17:15:00|2022|2016|2022|2016|2022|2016|2022|2016|1
1759425600000|2025-10-02 17:20:00|2022.3|2016.3|2022.6|2016.6|2022.9|2016.9|2022.3|2016.3|17
1759425900000|2025-10-02 17:25:00|2021.6|2015.6|2021.8|2015.8|2022|2016|2021.6|2015.6|7
1759426200000|2025-10-02 17:30:00|2021.9|2015.9|2021.9|2015.9|2021.9|2015.9|2021.8|2015.8|13
1759426500000|2025-10-02 17:35:00|2021.8|2015.8|2021.9|2015.9|2021.9|2015.9|2021.6|2015.6|4
1759426800000|2025-10-02 17:40:00|2021.6|2015.6|2021.5|2015.5|2021.6|2015.6|2021.5|2015.5|2
1759427100000|2025-10-02 17:45:00|2021.4|2015.4|2021.4|2015.4|2021.4|2015.4|2021.4|2015.4|1
1759427400000|2025-10-02 17:50:00|2020.6|2014.6|2021|2015|2021|2015|2020.6|2014.6|3
1759427700000|2025-10-02 17:55:00|2027.3|2008.5|2028|2009.3|2028.5|2009.8|2027.3|2008.5|4
1759449600000|2025-10-03 00:00:00|2024.8|2018.8|2024.1|2018.1|2025.1|2019.1|2024.1|2018.1|7
1759449900000|2025-10-03 00:05:00|2023.9|2017.9|2025.3|2019.3|2025.3|2019.3|2023.4|2017.4|9
1759450500000|2025-10-03 00:15:00|2025.1|2019.1|2024.4|2018.4|2025.3|2019.3|2024.4|2018.4|7
1759450800000|2025-10-03 00:20:00|2024.3|2018.3|2023.6|2017.6|2024.3|2018.3|2023.6|2017.6|10
1759451400000|2025-10-03 00:30:00|2023.5|2017.5|2023.4|2017.4|2023.5|2017.5|2023|2017|5
1759451700000|2025-10-03 00:35:00|2023.8|2017.8|2024.1|2018.1|2024.4|2018.4|2023.8|2017.8|7
1759452600000|2025-10-03 00:50:00|2023.9|2017.9|2023.5|2017.5|2023.9|2017.9|2023.5|2017.5|3
1759453200000|2025-10-03 01:00:00|2023.8|2017.8|2023.1|2017.1|2023.9|2017.9|2021.8|2015.8|20
1759453500000|2025-10-03 01:05:00|2023.3|2017.3|2024.8|2018.8|2024.8|2018.8|2022.9|2016.9|14
1759453800000|2025-10-03 01:10:00|2024.6|2018.6|2025|2019|2025|2019|2024.3|2018.3|8
1759454100000|2025-10-03 01:15:00|2024.8|2018.8|2024|2018|2025.1|2019.1|2024|2018|12
1759454400000|2025-10-03 01:20:00|2024.1|2018.1|2023.5|2017.5|2024.4|2018.4|2023.5|2017.5|8
1759454700000|2025-10-03 01:25:00|2023.6|2017.6|2023.8|2017.8|2023.8|2017.8|2023.6|2017.6|2
1759455000000|2025-10-03 01:30:00|2024|2018|2023.8|2017.8|2024.6|2018.6|2023.8|2017.8|10
1759455300000|2025-10-03 01:35:00|2024|2018|2024|2018|2024.4|2018.4|2024|2018|5
1759455600000|2025-10-03 01:40:00|2024.1|2018.1|2024.4|2018.4|2024.5|2018.5|2024|2018|8
1759455900000|2025-10-03 01:45:00|2024.3|2018.3|2025.8|2019.8|2025.8|2019.8|2024.1|2018.1|12
1759456200000|2025-10-03 01:50:00|2026.1|2020.1|2026.6|2020.6|2026.6|2020.6|2025.6|2019.6|12
1759456500000|2025-10-03 01:55:00|2026.5|2020.5|2026|2020|2026.5|2020.5|2025.8|2019.8|8
1759456800000|2025-10-03 02:00:00|2026.1|2020.1|2026.6|2020.6|2026.6|2020.6|2026.1|2020.1|5
1759457100000|2025-10-03 02:05:00|2026.8|2020.8|2026.6|2020.6|2026.8|2020.8|2026.6|2020.6|4
1759457400000|2025-10-03 02:10:00|2026.8|2020.8|2027.1|2021.1|2027.1|2021.1|2026.6|2020.6|7
1759457700000|2025-10-03 02:15:00|2027.4|2021.4|2027.5|2021.5|2027.5|2021.5|2027.4|2021.4|6
1759458000000|2025-10-03 02:20:00|2027.4|2021.4|2027.5|2021.5|2027.5|2021.5|2027.3|2021.3|6
1759458300000|2025-10-03 02:25:00|2027.4|2021.4|2027.6|2021.6|2027.6|2021.6|2027.4|2021.4|4
1759458600000|2025-10-03 02:30:00|2027.5|2021.5|2027.1|2021.1|2027.5|2021.5|2027.1|2021.1|4
1759458900000|2025-10-03 02:35:00|2027.3|2021.3|2027.4|2021.4|2027.4|2021.4|2027.1|2021.1|3
1759459500000|2025-10-03 02:45:00|2027.5|2021.5|2027.3|2021.3|2027.8|2021.8|2027.3|2021.3|8
1759459800000|2025-10-03 02:50:00|2027.1|2021.1|2027.4|2021.4|2027.4|2021.4|2026.6|2020.6|9
1759460100000|2025-10-03 02:55:00|2027.3|2021.3|2027.5|2021.5|2027.5|2021.5|2027.3|2021.3|8
1759460400000|2025-10-03 03:00:00|2027.6|2021.6|2027.8|2021.8|2027.8|2021.8|2027.3|2021.3|15
1759460700000|2025-10-03 03:05:00|2027.6|2021.6|2027.8|2021.8|2027.9|2021.9|2027.5|2021.5|9
1759461000000|2025-10-03 03:10:00|2027.9|2021.9|2027.9|2021.9|2027.9|2021.9|2027.8|2021.8|5
1759461300000|2025-10-03 03:15:00|2027.8|2021.8|2027.8|2021.8|2027.8|2021.8|2027.8|2021.8|1
1759461600000|2025-10-03 03:20:00|2027.5|2021.5|2026.8|2020.8|2027.5|2021.5|2026.8|2020.8|4
1759462200000|2025-10-03 03:30:00|2026.9|2020.9|2027.4|2021.4|2027.4|2021.4|2026.9|2020.9|5
1759462500000|2025-10-03 03:35:00|2027.6|2021.6|2027.6|2021.6|2027.8|2021.8|2027.5|2021.5|4
1759462800000|2025-10-03 03:40:00|2027.8|2021.8|2027.5|2021.5|2027.8|2021.8|2027.4|2021.4|5
1759463100000|2025-10-03 03:45:00|2027.6|2021.6|2027.6|2021.6|2027.6|2021.6|2027.5|2021.5|3
1759463400000|2025-10-03 03:50:00|2027.5|2021.5|2027.6|2021.6|2027.6|2021.6|2027.5|2021.5|2
1759463700000|2025-10-03 03:55:00|2027.8|2021.8|2027.8|2021.8|2027.8|2021.8|2027.6|2021.6|5
1759464000000|2025-10-03 04:00:00|2027.5|2021.5|2027.8|2021.8|2027.8|2021.8|2027.5|2021.5|6
1759464300000|2025-10-03 04:05:00|2027.9|2021.9|2027.9|2021.9|2027.9|2021.9|2027.9|2021.9|1
1759464600000|2025-10-03 04:10:00|2027.8|2021.8|2027.8|2021.8|2028|2022|2027.8|2021.8|4
1759464900000|2025-10-03 04:15:00|2027.6|2021.6|2027.5|2021.5|2027.6|2021.6|2027.4|2021.4|3
1759465200000|2025-10-03 04:20:00|2027.6|2021.6|2027.6|2021.6|2027.6|2021.6|2027.5|2021.5|3
1759465500000|2025-10-03 04:25:00|2026.8|2020.8|2027.4|2021.4|2027.5|2021.5|2026.3|2020.3|7
1759465800000|2025-10-03 04:30:00|2027.5|2021.5|2027.6|2021.6|2027.9|2021.9|2027.5|2021.5|6
1759466100000|2025-10-03 04:35:00|2027.3|2021.3|2027.4|2021.4|2027.4|2021.4|2027.3|2021.3|2
1759466400000|2025-10-03 04:40:00|2027.5|2021.5|2027.6|2021.6|2027.6|2021.6|2027.5|2021.5|2
1759466700000|2025-10-03 04:45:00|2027.8|2021.8|2027.6|2021.6|2027.8|2021.8|2027.6|2021.6|2
1759467300000|2025-10-03 04:55:00|2027.5|2021.5|2027.5|2021.5|2027.8|2021.8|2027.5|2021.5|12
1759467600000|2025-10-03 05:00:00|2027.8|2021.8|2027.6|2021.6|2027.8|2021.8|2027.6|2021.6|2
1759467900000|2025-10-03 05:05:00|2027.5|2021.5|2027.6|2021.6|2027.8|2021.8|2027.5|2021.5|7
1759468200000|2025-10-03 05:10:00|2027.8|2021.8|2027.8|2021.8|2027.8|2021.8|2027.6|2021.6|3
1759468500000|2025-10-03 05:15:00|2027.6|2021.6|2027.8|2021.8|2027.8|2021.8|2027.6|2021.6|2
1759468800000|2025-10-03 05:20:00|2027.6|2021.6|2027.3|2021.3|2027.6|2021.6|2027.3|2021.3|3
1759469100000|2025-10-03 05:25:00|2027.4|2021.4|2026.9|2020.9|2027.5|2021.5|2026.6|2020.6|5
1759469400000|2025-10-03 05:30:00|2027.1|2021.1|2027.6|2021.6|2028|2022|2027.1|2021.1|8
1759469700000|2025-10-03 05:35:00|2027.4|2021.4|2027.6|2021.6|2027.6|2021.6|2027.1|2021.1|5
1759470000000|2025-10-03 05:40:00|2027.4|2021.4|2027.4|2021.4|2027.4|2021.4|2027.4|2021.4|1
1759470300000|2025-10-03 05:45:00|2027.6|2021.6|2027.4|2021.4|2027.6|2021.6|2027.4|2021.4|4
1759470600000|2025-10-03 05:50:00|2027.6|2021.6|2027.5|2021.5|2027.6|2021.6|2027.5|2021.5|4
1759470900000|2025-10-03 05:55:00|2027.6|2021.6|2027.5|2021.5|2027.6|2021.6|2027.5|2021.5|2
1759471200000|2025-10-03 06:00:00|2027.6|2021.6|2027.4|2021.4|2027.6|2021.6|2027.4|2021.4|3
1759471500000|2025-10-03 06:05:00|2027.3|2021.3|2027.5|2021.5|2027.6|2021.6|2027.3|2021.3|20
1759471800000|2025-10-03 06:10:00|2027.4|2021.4|2027.4|2021.4|2027.6|2021.6|2027.3|2021.3|7
1759472100000|2025-10-03 06:15:00|2027.6|2021.6|2028.4|2022.4|2028.5|2022.5|2027.4|2021.4|9
1759472400000|2025-10-03 06:20:00|2027.9|2021.9|2028.4|2022.4|2028.6|2022.6|2027.9|2021.9|6
1759472700000|2025-10-03 06:25:00|2027.8|2021.8|2027.9|2021.9|2027.9|2021.9|2027.6|2021.6|6
1759473000000|2025-10-03 06:30:00|2028|2022|2028.4|2022.4|2028.6|2022.6|2027.9|2021.9|12
1759473600000|2025-10-03 06:40:00|2028.1|2022.1|2028|2022|2028.4|2022.4|2028|2022|4
1759473900000|2025-10-03 06:45:00|2028.1|2022.1|2028|2022|2028.1|2022.1|2027.8|2021.8|17
1759474200000|2025-10-03 06:50:00|2027.8|2021.8|2028|2022|2028.1|2022.1|2027.6|2021.6|12
1759474500000|2025-10-03 06:55:00|2028.6|2022.6|2028.5|2022.5|2028.6|2022.6|2028.3|2022.3|7
1759474800000|2025-10-03 07:00:00|2028.6|2022.6|2032.8|2026.8|2033|2027|2028.6|2022.6|39
1759475100000|2025-10-03 07:05:00|2033|2027|2031.3|2025.3|2033.8|2027.8|2031.1|2025.1|33
1759475400000|2025-10-03 07:10:00|2031.4|2025.4|2032.5|2026.5|2032.5|2026.5|2031.3|2025.3|19
1759475700000|2025-10-03 07:15:00|2032.3|2026.3|2032.8|2026.8|2032.8|2026.8|2031.4|2025.4|13
1759476000000|2025-10-03 07:20:00|2032.5|2026.5|2032.5|2026.5|2032.9|2026.9|2031.8|2025.8|11
1759476300000|2025-10-03 07:25:00|2032.3|2026.3|2032.8|2026.8|2032.8|2026.8|2032.3|2026.3|3
1759476600000|2025-10-03 07:30:00|2032.5|2026.5|2030.8|2024.8|2032.5|2026.5|2030.8|2024.8|17
1759476900000|2025-10-03 07:35:00|2030.5|2024.5|2029.5|2023.5|2031.4|2025.4|2029|2023|28
1759477200000|2025-10-03 07:40:00|2029.3|2023.3|2029|2023|2029.5|2023.5|2028.9|2022.9|14
1759477500000|2025-10-03 07:45:00|2028.9|2022.9|2030.5|2024.5|2030.5|2024.5|2027.6|2021.6|30
1759477800000|2025-10-03 07:50:00|2030.4|2024.4|2030.3|2024.3|2031|2025|2030.3|2024.3|13
1759478100000|2025-10-03 07:55:00|2030.4|2024.4|2029.5|2023.5|2030.5|2024.5|2029.5|2023.5|26
1759478400000|2025-10-03 08:00:00|2029.8|2023.8|2035.8|2029.8|2036.1|2030.1|2029.8|2023.8|72
1759478700000|2025-10-03 08:05:00|2035.9|2029.9|2036.3|2030.3|2037.6|2031.6|2035.5|2029.5|39
1759479000000|2025-10-03 08:10:00|2036.8|2030.8|2037.3|2031.3|2037.5|2031.5|2036.3|2030.3|30
1759479300000|2025-10-03 08:15:00|2037.5|2031.5|2036|2030|2037.6|2031.6|2035.6|2029.6|76
1759479600000|2025-10-03 08:20:00|2035.8|2029.8|2031.8|2025.8|2036|2030|2031.8|2025.8|70
1759479900000|2025-10-03 08:25:00|2032|2026|2030|2024|2032|2026|2029.9|2023.9|48
1759480200000|2025-10-03 08:30:00|2030.3|2024.3|2031|2025|2032.3|2026.3|2030.3|2024.3|47
1759480500000|2025-10-03 08:35:00|2030.8|2024.8|2029.3|2023.3|2030.8|2024.8|2029.1|2023.1|12
1759480800000|2025-10-03 08:40:00|2029|2023|2030.4|2024.4|2030.5|2024.5|2027.4|2021.4|27
1759481100000|2025-10-03 08:45:00|2030.5|2024.5|2030.4|2024.4|2030.5|2024.5|2029.8|2023.8|20
1759481400000|2025-10-03 08:50:00|2030.5|2024.5|2030.8|2024.8|2031.3|2025.3|2030.4|2024.4|9
1759481700000|2025-10-03 08:55:00|2031|2025|2029.8|2023.8|2031|2025|2029.8|2023.8|14
1759482000000|2025-10-03 09:00:00|2030|2024|2029|2023|2030.3|2024.3|2029|2023|17
1759482300000|2025-10-03 09:05:00|2028.9|2022.9|2026.5|2020.5|2028.9|2022.9|2026.5|2020.5|14
1759482600000|2025-10-03 09:10:00|2026.8|2020.8|2027.3|2021.3|2028|2022|2026.8|2020.8|18
1759482900000|2025-10-03 09:15:00|2027.5|2021.5|2027.5|2021.5|2027.5|2021.5|2027.3|2021.3|31
1759483200000|2025-10-03 09:20:00|2027.8|2021.8|2027.9|2021.9|2028.3|2022.3|2027.8|2021.8|11
1759483500000|2025-10-03 09:25:00|2027.8|2021.8|2027.5|2021.5|2028|2022|2027.4|2021.4|7
1759483800000|2025-10-03 09:30:00|2027.3|2021.3|2027.3|2021.3|2027.5|2021.5|2027|2021|27
1759484100000|2025-10-03 09:35:00|2027.1|2021.1|2027|2021|2027.1|2021.1|2026.5|2020.5|7
1759484400000|2025-10-03 09:40:00|2027.3|2021.3|2027.4|2021.4|2027.8|2021.8|2027.3|2021.3|11
1759484700000|2025-10-03 09:45:00|2027.5|2021.5|2026|2020|2028|2022|2025.5|2019.5|23
1759485000000|2025-10-03 09:50:00|2026.3|2020.3|2025|2019|2026.5|2020.5|2025|2019|12
1759485300000|2025-10-03 09:55:00|2025.3|2019.3|2026.5|2020.5|2026.5|2020.5|2025|2019|19
1759485600000|2025-10-03 10:00:00|2026.8|2020.8|2025.8|2019.8|2027|2021|2025.5|2019.5|19
1759485900000|2025-10-03 10:05:00|2026|2020|2026|2020|2026.5|2020.5|2025.8|2019.8|10
1759486200000|2025-10-03 10:10:00|2026.3|2020.3|2026.8|2020.8|2027|2021|2026|2020|9
1759486500000|2025-10-03 10:15:00|2027|2021|2026.5|2020.5|2027.6|2021.6|2026.4|2020.4|13
1759486800000|2025-10-03 10:20:00|2026.8|2020.8|2026|2020|2027.3|2021.3|2026|2020|15
1759487100000|2025-10-03 10:25:00|2026.3|2020.3|2026.5|2020.5|2026.5|2020.5|2026.3|2020.3|2
1759487400000|2025-10-03 10:30:00|2026.4|2020.4|2026.5|2020.5|2026.5|2020.5|2026|2020|10
1759487700000|2025-10-03 10:35:00|2026.3|2020.3|2025.8|2019.8|2026.5|2020.5|2025.8|2019.8|9
1759488000000|2025-10-03 10:40:00|2026|2020|2020.1|2014.1|2026.5|2020.5|2020.1|2014.1|18
1759488300000|2025-10-03 10:45:00|2020.4|2014.4|2020.8|2014.8|2021.9|2015.9|2018.9|2012.9|26
1759488600000|2025-10-03 10:50:00|2021|2015|2020.5|2014.5|2021.8|2015.8|2019.8|2013.8|30
1759488900000|2025-10-03 10:55:00|2020.8|2014.8|2021.3|2015.3|2021.5|2015.5|2020.5|2014.5|14
1759489200000|2025-10-03 11:00:00|2021.5|2015.5|2019.6|2013.6|2021.5|2015.5|2019.6|2013.6|19
1759489500000|2025-10-03 11:05:00|2019.8|2013.8|2021.3|2015.3|2021.6|2015.6|2019.8|2013.8|13
1759489800000|2025-10-03 11:10:00|2021|2015|2020|2014|2021|2015|2020|2014|11
1759490100000|2025-10-03 11:15:00|2020.3|2014.3|2016.5|2010.5|2020.3|2014.3|2016.5|2010.5|33
1759490400000|2025-10-03 11:20:00|2015.9|2009.9|2015.9|2009.9|2018.3|2012.3|2015.6|2009.6|29
1759490700000|2025-10-03 11:25:00|2016|2010|2016.6|2010.6|2017.5|2011.5|2016|2010|15
1759491000000|2025-10-03 11:30:00|2016.8|2010.8|2017.8|2011.8|2018.3|2012.3|2016.3|2010.3|16
1759491300000|2025-10-03 11:35:00|2018.3|2012.3|2021.5|2015.5|2022|2016|2017.8|2011.8|23
1759491600000|2025-10-03 11:40:00|2021.8|2015.8|2022.3|2016.3|2022.3|2016.3|2021.4|2015.4|10
1759491900000|2025-10-03 11:45:00|2022.5|2016.5|2022|2016|2022.8|2016.8|2020.9|2014.9|20
1759492200000|2025-10-03 11:50:00|2022.6|2016.6|2020.5|2014.5|2024|2018|2020|2014|38
1759492500000|2025-10-03 11:55:00|2020.8|2014.8|2020|2014|2021.3|2015.3|2019.4|2013.4|13
1759492800000|2025-10-03 12:00:00|2019.8|2013.8|2018.3|2012.3|2019.8|2013.8|2015.9|2009.9|42
1759493100000|2025-10-03 12:05:00|2018|2012|2016.3|2010.3|2018|2012|2015.4|2009.4|51
1759493400000|2025-10-03 12:10:00|2016.5|2010.5|2017.6|2011.6|2017.6|2011.6|2016.5|2010.5|10
1759493700000|2025-10-03 12:15:00|2017.8|2011.8|2018.1|2012.1|2018.8|2012.8|2017.5|2011.5|28
1759494000000|2025-10-03 12:20:00|2018.3|2012.3|2019.8|2013.8|2020.4|2014.4|2018.3|2012.3|23
1759494300000|2025-10-03 12:25:00|2019.9|2013.9|2019.3|2013.3|2020.3|2014.3|2019.3|2013.3|13
1759494600000|2025-10-03 12:30:00|2019.4|2013.4|2018.6|2012.6|2019.4|2013.4|2018.4|2012.4|12
1759494900000|2025-10-03 12:35:00|2018.8|2012.8|2018.5|2012.5|2019.3|2013.3|2017.8|2011.8|19
1759495200000|2025-10-03 12:40:00|2018.6|2012.6|2020.1|2014.1|2020.1|2014.1|2018.3|2012.3|20
1759495500000|2025-10-03 12:45:00|2020.3|2014.3|2020.9|2014.9|2020.9|2014.9|2020.3|2014.3|10
1759495800000|2025-10-03 12:50:00|2021|2015|2021.3|2015.3|2021.9|2015.9|2021|2015|12
1759496100000|2025-10-03 12:55:00|2021.5|2015.5|2021.5|2015.5|2022.8|2016.8|2021.5|2015.5|14
1759496400000|2025-10-03 13:00:00|2021.6|2015.6|2020.8|2014.8|2021.8|2015.8|2020.4|2014.4|23
1759496700000|2025-10-03 13:05:00|2021|2015|2021.8|2015.8|2022|2016|2021|2015|20
1759497000000|2025-10-03 13:10:00|2021.9|2015.9|2021.8|2015.8|2022.4|2016.4|2021.8|2015.8|8
1759497300000|2025-10-03 13:15:00|2022|2016|2022.9|2016.9|2023.3|2017.3|2021.8|2015.8|17
1759497600000|2025-10-03 13:20:00|2023|2017|2021.5|2015.5|2023.3|2017.3|2021|2015|22
1759497900000|2025-10-03 13:25:00|2021.4|2015.4|2019.5|2013.5|2021.4|2015.4|2018|2012|28
1759498200000|2025-10-03 13:30:00|2019.8|2013.8|2019.8|2013.8|2020.3|2014.3|2018.4|2012.4|32
1759498500000|2025-10-03 13:35:00|2020|2014|2020.5|2014.5|2020.8|2014.8|2019.8|2013.8|22
1759498800000|2025-10-03 13:40:00|2020.3|2014.3|2020.5|2014.5|2021|2015|2020|2014|14
1759499100000|2025-10-03 13:45:00|2020.4|2014.4|2019.1|2013.1|2020.4|2014.4|2018.8|2012.8|39
1759499400000|2025-10-03 13:50:00|2019|2013|2020.4|2014.4|2020.4|2014.4|2019|2013|13
1759499700000|2025-10-03 13:55:00|2020.5|2014.5|2019.9|2013.9|2021|2015|2019.5|2013.5|13
1759500000000|2025-10-03 14:00:00|2020.1|2014.1|2022|2016|2022.9|2016.9|2020.1|2014.1|63
1759500300000|2025-10-03 14:05:00|2022.3|2016.3|2022.5|2016.5|2023.3|2017.3|2021.3|2015.3|30
1759500600000|2025-10-03 14:10:00|2022.6|2016.6|2020.3|2014.3|2022.8|2016.8|2020|2014|44
1759500900000|2025-10-03 14:15:00|2020.5|2014.5|2020|2014|2021|2015|2019.5|2013.5|21
1759501200000|2025-10-03 14:20:00|2019.9|2013.9|2018.9|2012.9|2019.9|2013.9|2018.5|2012.5|24
1759501500000|2025-10-03 14:25:00|2018.8|2012.8|2021.3|2015.3|2021.4|2015.4|2018.8|2012.8|33
1759501800000|2025-10-03 14:30:00|2021.4|2015.4|2022.8|2016.8|2023.4|2017.4|2020.9|2014.9|29
1759502100000|2025-10-03 14:35:00|2023.3|2017.3|2021.5|2015.5|2023.5|2017.5|2021.5|2015.5|23
1759502400000|2025-10-03 14:40:00|2021.3|2015.3|2021|2015|2021.3|2015.3|2020.3|2014.3|36
1759502700000|2025-10-03 14:45:00|2021.3|2015.3|2023|2017|2023.5|2017.5|2021.3|2015.3|37
1759503000000|2025-10-03 14:50:00|2022.8|2016.8|2023|2017|2023.4|2017.4|2021.8|2015.8|30
1759503300000|2025-10-03 14:55:00|2022.9|2016.9|2025.8|2019.8|2025.8|2019.8|2022.8|2016.8|32
1759503600000|2025-10-03 15:00:00|2025.5|2019.5|2026.3|2020.3|2027.3|2021.3|2024.9|2018.9|43
1759503900000|2025-10-03 15:05:00|2026.5|2020.5|2023|2017|2026.5|2020.5|2023|2017|25
1759504200000|2025-10-03 15:10:00|2022.8|2016.8|2022.3|2016.3|2023.3|2017.3|2021.8|2015.8|40
1759504500000|2025-10-03 15:15:00|2022|2016|2017.5|2011.5|2022.8|2016.8|2015.9|2009.9|88
1759504800000|2025-10-03 15:20:00|2017.8|2011.8|2023.1|2017.1|2023.4|2017.4|2017.1|2011.1|67
1759505100000|2025-10-03 15:25:00|2023.3|2017.3|2024|2018|2024.9|2018.9|2023.3|2017.3|28
1759505400000|2025-10-03 15:30:00|2023.8|2017.8|2026.3|2020.3|2026.9|2020.9|2023.8|2017.8|45
1759505700000|2025-10-03 15:35:00|2026.5|2020.5|2025|2019|2027.4|2021.4|2024.5|2018.5|35
1759506000000|2025-10-03 15:40:00|2025.3|2019.3|2027|2021|2027.3|2021.3|2024.3|2018.3|30
1759506300000|2025-10-03 15:45:00|2027.1|2021.1|2027.1|2021.1|2027.8|2021.8|2026.8|2020.8|14
1759506600000|2025-10-03 15:50:00|2027|2021|2020.3|2014.3|2027|2021|2020.3|2014.3|56
1759506900000|2025-10-03 15:55:00|2020|2014|2023|2017|2024.5|2018.5|2020|2014|138
1759507200000|2025-10-03 16:00:00|2023.5|2017.5|2020.8|2014.8|2023.5|2017.5|2019.9|2013.9|21
1759507500000|2025-10-03 16:05:00|2020.5|2014.5|2020.8|2014.8|2020.8|2014.8|2020|2014|27
1759507800000|2025-10-03 16:10:00|2020.5|2014.5|2018.9|2012.9|2020.5|2014.5|2018.9|2012.9|38
1759508100000|2025-10-03 16:15:00|2019|2013|2015.5|2009.5|2019.4|2013.4|2014.5|2008.5|26
1759508400000|2025-10-03 16:20:00|2015.3|2009.3|2015.8|2009.8|2016|2010|2015.3|2009.3|14
1759508700000|2025-10-03 16:25:00|2016|2010|2015.8|2009.8|2016|2010|2015.8|2009.8|4
1759509000000|2025-10-03 16:30:00|2016|2010|2015.8|2009.8|2016|2010|2015.8|2009.8|18
1759509300000|2025-10-03 16:35:00|2016|2010|2015.8|2009.8|2016|2010|2015.8|2009.8|18
1759509600000|2025-10-03 16:40:00|2016.6|2010.6|2016|2010|2016.6|2010.6|2016|2010|2
1759509900000|2025-10-03 16:45:00|2015.9|2009.9|2015.1|2009.1|2015.9|2009.9|2015.1|2009.1|8
1759510200000|2025-10-03 16:50:00|2015.4|2009.4|2016.3|2010.3|2017.4|2011.4|2015.4|2009.4|8
1759510500000|2025-10-03 16:55:00|2016.4|2010.4|2016.6|2010.6|2016.6|2010.6|2014.8|2008.8|11
1759510800000|2025-10-03 17:00:00|2016.4|2010.4|2017.1|2011.1|2017.4|2011.4|2016.4|2010.4|36
1759511100000|2025-10-03 17:05:00|2017.4|2011.4|2015.9|2009.9|2017.5|2011.5|2015.9|2009.9|21
1759511400000|2025-10-03 17:10:00|2016.3|2010.3|2016.3|2010.3|2016.3|2010.3|2015.9|2009.9|10
1759511700000|2025-10-03 17:15:00|2016.4|2010.4|2016.4|2010.4|2016.6|2010.6|2016|2010|5
1759512000000|2025-10-03 17:20:00|2016.6|2010.6|2017.5|2011.5|2017.5|2011.5|2016.6|2010.6|3
1759512300000|2025-10-03 17:25:00|2017.6|2011.6|2017.4|2011.4|2018.1|2012.1|2017.4|2011.4|6
1759512600000|2025-10-03 17:30:00|2017.6|2011.6|2017.4|2011.4|2018.4|2012.4|2016.9|2010.9|16
1759512900000|2025-10-03 17:35:00|2017.8|2011.8|2017.4|2011.4|2018.1|2012.1|2017.4|2011.4|4
1759513200000|2025-10-03 17:40:00|2017.5|2011.5|2018.1|2012.1|2018.4|2012.4|2017.5|2011.5|7
1759513500000|2025-10-03 17:45:00|2018.4|2012.4|2017.6|2011.6|2018.4|2012.4|2017.6|2011.6|11
1759513800000|2025-10-03 17:50:00|2017.4|2011.4|2018.6|2012.6|2018.6|2012.6|2017.4|2011.4|10
1759514100000|2025-10-03 17:55:00|2025|2006.3|2025.3|2006.5|2025.5|2006.8|2024.8|2006|4
1759708800000|2025-10-06 00:00:00|2020.1|2014.1|2020|2014|2020.1|2014.1|2019.6|2013.6|9
1759709100000|2025-10-06 00:05:00|2020.3|2014.3|2019.9|2013.9|2020.3|2014.3|2019.6|2013.6|11
1759709400000|2025-10-06 00:10:00|2020|2014|2021|2015|2021|2015|2020|2014|10
1759709700000|2025-10-06 00:15:00|2021.3|2015.3|2020.1|2014.1|2021.3|2015.3|2020.1|2014.1|6
1759710000000|2025-10-06 00:20:00|2020|2014|2019.6|2013.6|2020|2014|2019.6|2013.6|6
1759710300000|2025-10-06 00:25:00|2019.9|2013.9|2019.9|2013.9|2020|2014|2019.9|2013.9|3
1759710600000|2025-10-06 00:30:00|2020|2014|2020|2014|2020|2014|2020|2014|1
1759710900000|2025-10-06 00:35:00|2020.1|2014.1|2020.4|2014.4|2020.4|2014.4|2020|2014|3
1759711200000|2025-10-06 00:40:00|2020.5|2014.5|2020.8|2014.8|2020.9|2014.9|2020.5|2014.5|12
1759711500000|2025-10-06 00:45:00|2020.6|2014.6|2020.3|2014.3|2020.6|2014.6|2020.3|2014.3|5
1759711800000|2025-10-06 00:50:00|2020|2014|2020|2014|2020|2014|2020|2014|1
1759712100000|2025-10-06 00:55:00|2020.1|2014.1|2020.3|2014.3|2020.5|2014.5|2020.1|2014.1|7
1759712400000|2025-10-06 01:00:00|2020.1|2014.1|2019.6|2013.6|2020.3|2014.3|2019.6|2013.6|21
1759712700000|2025-10-06 01:05:00|2019.8|2013.8|2020.4|2014.4|2020.4|2014.4|2019.8|2013.8|5
1759713000000|2025-10-06 01:10:00|2020.5|2014.5|2020.6|2014.6|2021|2015|2020.5|2014.5|6
1759713300000|2025-10-06 01:15:00|2020.5|2014.5|2020.4|2014.4|2020.5|2014.5|2020.4|2014.4|2
1759713600000|2025-10-06 01:20:00|2020.3|2014.3|2020|2014|2020.3|2014.3|2020|2014|10
1759713900000|2025-10-06 01:25:00|2019.8|2013.8|2020.1|2014.1|2020.1|2014.1|2019.6|2013.6|6
1759714200000|2025-10-06 01:30:00|2020|2014|2020.9|2014.9|2021.1|2015.1|2020|2014|18
1759714500000|2025-10-06 01:35:00|2020.8|2014.8|2021|2015|2021|2015|2020.5|2014.5|13
1759714800000|2025-10-06 01:40:00|2021.1|2015.1|2021.4|2015.4|2021.4|2015.4|2021.1|2015.1|4
1759715100000|2025-10-06 01:45:00|2021.5|2015.5|2021.9|2015.9|2021.9|2015.9|2021.5|2015.5|3
1759715400000|2025-10-06 01:50:00|2021.8|2015.8|2020.8|2014.8|2021.8|2015.8|2020.6|2014.6|11
1759715700000|2025-10-06 01:55:00|2020.9|2014.9|2020.8|2014.8|2021|2015|2020.4|2014.4|9
1759716000000|2025-10-06 02:00:00|2020.6|2014.6|2019.9|2013.9|2020.9|2014.9|2019.6|2013.6|24
1759716300000|2025-10-06 02:05:00|2020|2014|2019.8|2013.8|2020.1|2014.1|2019.6|2013.6|10
1759716600000|2025-10-06 02:10:00|2019.6|2013.6|2019.4|2013.4|2019.8|2013.8|2019|2013|10
1759716900000|2025-10-06 02:15:00|2019.6|2013.6|2019.6|2013.6|2020.1|2014.1|2019.6|2013.6|13
1759717200000|2025-10-06 02:20:00|2019.9|2013.9|2020.3|2014.3|2020.4|2014.4|2019.9|2013.9|6
1759717500000|2025-10-06 02:25:00|2020.4|2014.4|2020.5|2014.5|2020.5|2014.5|2020.4|2014.4|2
1759717800000|2025-10-06 02:30:00|2020.4|2014.4|2020.4|2014.4|2020.4|2014.4|2019.8|2013.8|6
1759718100000|2025-10-06 02:35:00|2020.5|2014.5|2020.6|2014.6|2020.9|2014.9|2020.5|2014.5|7
1759718400000|2025-10-06 02:40:00|2020.5|2014.5|2020.4|2014.4|2020.9|2014.9|2020.1|2014.1|11
1759718700000|2025-10-06 02:45:00|2020.3|2014.3|2019.8|2013.8|2020.3|2014.3|2019.4|2013.4|10
1759719000000|2025-10-06 02:50:00|2019.6|2013.6|2019.5|2013.5|2019.8|2013.8|2019.5|2013.5|4
1759719300000|2025-10-06 02:55:00|2019.8|2013.8|2019.4|2013.4|2020|2014|2019.3|2013.3|12
1759719600000|2025-10-06 03:00:00|2019.3|2013.3|2020.3|2014.3|2020.3|2014.3|2019.3|2013.3|11
1759719900000|2025-10-06 03:05:00|2020.1|2014.1|2020.1|2014.1|2020.1|2014.1|2020.1|2014.1|1
1759720200000|2025-10-06 03:10:00|2020|2014|2019.6|2013.6|2020|2014|2019.6|2013.6|14
1759720500000|2025-10-06 03:15:00|2019.5|2013.5|2019.1|2013.1|2019.6|2013.6|2019.1|2013.1|10
1759720800000|2025-10-06 03:20:00|2019|2013|2019.1|2013.1|2019.3|2013.3|2019|2013|3
1759721100000|2025-10-06 03:25:00|2018.9|2012.9|2019.4|2013.4|2019.5|2013.5|2018.9|2012.9|5
1759721400000|2025-10-06 03:30:00|2019.5|2013.5|2020.3|2014.3|2020.3|2014.3|2019.5|2013.5|5
1759721700000|2025-10-06 03:35:00|2020.4|2014.4|2020.5|2014.5|2020.5|2014.5|2020.4|2014.4|2
1759722300000|2025-10-06 03:45:00|2020.6|2014.6|2021|2015|2021|2015|2020.6|2014.6|3
1759722600000|2025-10-06 03:50:00|2021.1|2015.1|2021.9|2015.9|2021.9|2015.9|2021.1|2015.1|4
1759723200000|2025-10-06 04:00:00|2021.8|2015.8|2021.4|2015.4|2021.8|2015.8|2021.1|2015.1|7
1759723500000|2025-10-06 04:05:00|2021.6|2015.6|2021.6|2015.6|2022|2016|2021.6|2015.6|5
1759723800000|2025-10-06 04:10:00|2021.8|2015.8|2021.6|2015.6|2021.9|2015.9|2021.6|2015.6|4
1759724100000|2025-10-06 04:15:00|2021.4|2015.4|2021.4|2015.4|2021.4|2015.4|2021.4|2015.4|1
1759724400000|2025-10-06 04:20:00|2021.5|2015.5|2021.5|2015.5|2021.5|2015.5|2021.5|2015.5|1
1759724700000|2025-10-06 04:25:00|2021.4|2015.4|2021.8|2015.8|2021.8|2015.8|2021.4|2015.4|4
1759725000000|2025-10-06 04:30:00|2021.9|2015.9|2022|2016|2022|2016|2021.9|2015.9|2
1759726800000|2025-10-06 05:00:00|2021.8|2015.8|2020|2014|2021.8|2015.8|2020|2014|11
1759727400000|2025-10-06 05:10:00|2020.1|2014.1|2019.5|2013.5|2020.1|2014.1|2019.5|2013.5|6
1759727700000|2025-10-06 05:15:00|2019.3|2013.3|2019|2013|2019.3|2013.3|2019|2013|3
1759728000000|2025-10-06 05:20:00|2019.1|2013.1|2019.1|2013.1|2019.3|2013.3|2019.1|2013.1|3
1759728300000|2025-10-06 05:25:00|2019.3|2013.3|2019.5|2013.5|2019.5|2013.5|2019.3|2013.3|3
1759728600000|2025-10-06 05:30:00|2019.4|2013.4|2018.5|2012.5|2020.1|2014.1|2018.5|2012.5|16
1759728900000|2025-10-06 05:35:00|2018.3|2012.3|2018.4|2012.4|2018.4|2012.4|2018.3|2012.3|2
1759729200000|2025-10-06 05:40:00|2018.5|2012.5|2017|2011|2018.5|2012.5|2016.9|2010.9|11
1759729500000|2025-10-06 05:45:00|2017.1|2011.1|2017.1|2011.1|2017.1|2011.1|2017.1|2011.1|1
1759729800000|2025-10-06 05:50:00|2017|2011|2016.9|2010.9|2017|2011|2015.8|2009.8|11
1759730100000|2025-10-06 05:55:00|2016.8|2010.8|2016.8|2010.8|2016.9|2010.9|2016.5|2010.5|6
1759730400000|2025-10-06 06:00:00|2016.6|2010.6|2016.4|2010.4|2016.8|2010.8|2016.4|2010.4|6
1759730700000|2025-10-06 06:05:00|2016.3|2010.3|2016.3|2010.3|2016.8|2010.8|2016.3|2010.3|6
1759731000000|2025-10-06 06:10:00|2016|2010|2015.4|2009.4|2016|2010|2015.3|2009.3|6
1759731300000|2025-10-06 06:15:00|2015.6|2009.6|2015.1|2009.1|2015.8|2009.8|2015.1|2009.1|11
1759731600000|2025-10-06 06:20:00|2015.3|2009.3|2015.3|2009.3|2015.3|2009.3|2015.3|2009.3|1
1759731900000|2025-10-06 06:25:00|2015.4|2009.4|2015.8|2009.8|2015.8|2009.8|2015.4|2009.4|9
1759732200000|2025-10-06 06:30:00|2015.6|2009.6|2016.3|2010.3|2016.6|2010.6|2015.5|2009.5|19
1759732500000|2025-10-06 06:35:00|2016.4|2010.4|2015.6|2009.6|2017.3|2011.3|2015.6|2009.6|18
1759732800000|2025-10-06 06:40:00|2015.5|2009.5|2015.1|2009.1|2015.5|2009.5|2015.1|2009.1|5
1759733100000|2025-10-06 06:45:00|2015|2009|2012|2006|2015|2009|2011.8|2005.8|20
1759733400000|2025-10-06 06:50:00|2011.9|2005.9|2012.5|2006.5|2013.4|2007.4|2011.9|2005.9|25
1759733700000|2025-10-06 06:55:00|2012.8|2006.8|2014.5|2008.5|2014.8|2008.8|2012.8|2006.8|14
1759734000000|2025-10-06 07:00:00|2014.8|2008.8|2012.8|2006.8|2015|2009|2012|2006|47
1759734300000|2025-10-06 07:05:00|2013|2007|2014.4|2008.4|2014.4|2008.4|2013|2007|20
1759734600000|2025-10-06 07:10:00|2014.3|2008.3|2014|2008|2014.3|2008.3|2012.5|2006.5|24
1759734900000|2025-10-06 07:15:00|2013.8|2007.8|2014|2008|2014.6|2008.6|2013.3|2007.3|26
1759735200000|2025-10-06 07:20:00|2013.8|2007.8|2013.3|2007.3|2013.8|2007.8|2012.8|2006.8|9
1759735500000|2025-10-06 07:25:00|2013|2007|2013.8|2007.8|2014|2008|2013|2007|11
1759735800000|2025-10-06 07:30:00|2013.9|2007.9|2013.3|2007.3|2014.6|2008.6|2012.5|2006.5|21
1759736100000|2025-10-06 07:35:00|2013.1|2007.1|2012.5|2006.5|2013.1|2007.1|2012|2006|11
1759736400000|2025-10-06 07:40:00|2012.6|2006.6|2011.3|2005.3|2013.3|2007.3|2010.3|2004.3|38
1759736700000|2025-10-06 07:45:00|2010.8|2004.8|2009.8|2003.8|2010.8|2004.8|2008.8|2002.8|27
1759737000000|2025-10-06 07:50:00|2010|2004|2009|2003|2010.3|2004.3|2009|2003|23
1759737300000|2025-10-06 07:55:00|2009.6|2003.6|2010|2004|2010|2004|2008.1|2002.1|27
1759737600000|2025-10-06 08:00:00|2010.3|2004.3|2009.5|2003.5|2011|2005|2008.5|2002.5|53
1759737900000|2025-10-06 08:05:00|2009.3|2003.3|2008.6|2002.6|2009.8|2003.8|2007.6|2001.6|29
1759738200000|2025-10-06 08:10:00|2008.5|2002.5|2007.4|2001.4|2008.8|2002.8|2005.8|1999.8|41
1759738500000|2025-10-06 08:15:00|2007.5|2001.5|2007.5|2001.5|2008.3|2002.3|2007|2001|36
1759738800000|2025-10-06 08:20:00|2007.4|2001.4|2006.1|2000.1|2007.4|2001.4|2006.1|2000.1|28
1759739100000|2025-10-06 08:25:00|2005.8|1999.8|2006.3|2000.3|2006.6|2000.6|2005.4|1999.4|32
1759739400000|2025-10-06 08:30:00|2006.1|2000.1|2008.5|2002.5|2008.8|2002.8|2006.1|2000.1|50
1759739700000|2025-10-06 08:35:00|2008.3|2002.3|2007.5|2001.5|2008.8|2002.8|2007.4|2001.4|20
1759740000000|2025-10-06 08:40:00|2007.3|2001.3|2008|2002|2008.6|2002.6|2007.3|2001.3|26
1759740300000|2025-10-06 08:45:00|2007.8|2001.8|2006.9|2000.9|2008.5|2002.5|2006.8|2000.8|18
1759740600000|2025-10-06 08:50:00|2006.8|2000.8|2007.8|2001.8|2007.9|2001.9|2006.4|2000.4|22
1759740900000|2025-10-06 08:55:00|2008|2002|2009|2003|2010.1|2004.1|2007.8|2001.8|23
1759741200000|2025-10-06 09:00:00|2008.3|2002.3|2008.8|2002.8|2009.6|2003.6|2007.9|2001.9|15
1759741500000|2025-10-06 09:05:00|2008.5|2002.5|2008|2002|2008.5|2002.5|2007.8|2001.8|18
1759741800000|2025-10-06 09:10:00|2008.3|2002.3|2007.8|2001.8|2008.3|2002.3|2007.8|2001.8|5
1759742100000|2025-10-06 09:15:00|2007.5|2001.5|2007.3|2001.3|2007.5|2001.5|2007.3|2001.3|2
1759742400000|2025-10-06 09:20:00|2007.5|2001.5|2007.3|2001.3|2007.5|2001.5|2007.3|2001.3|2
1759742700000|2025-10-06 09:25:00|2007.5|2001.5|2007.3|2001.3|2007.5|2001.5|2007.3|2001.3|5
1759743000000|2025-10-06 09:30:00|2007.5|2001.5|2007.8|2001.8|2007.8|2001.8|2007.4|2001.4|7
1759743300000|2025-10-06 09:35:00|2007.5|2001.5|2007.5|2001.5|2007.5|2001.5|2007.5|2001.5|1
1759743600000|2025-10-06 09:40:00|2007.3|2001.3|2007.5|2001.5|2007.8|2001.8|2007.3|2001.3|6
1759743900000|2025-10-06 09:45:00|2007.3|2001.3|2007.5|2001.5|2007.8|2001.8|2007|2001|10
1759744200000|2025-10-06 09:50:00|2007.8|2001.8|2007.8|2001.8|2008|2002|2007.8|2001.8|3
1759744500000|2025-10-06 09:55:00|2008|2002|2008|2002|2008.3|2002.3|2007.9|2001.9|5
1759744800000|2025-10-06 10:00:00|2008.3|2002.3|2007.5|2001.5|2008.3|2002.3|2007.5|2001.5|7
1759745100000|2025-10-06 10:05:00|2007.4|2001.4|2006.9|2000.9|2007.4|2001.4|2006.4|2000.4|7
1759745400000|2025-10-06 10:10:00|2007|2001|2007|2001|2007.3|2001.3|2006.8|2000.8|9
1759745700000|2025-10-06 10:15:00|2007.3|2001.3|2006.8|2000.8|2007.8|2001.8|2006.8|2000.8|12
1759746000000|2025-10-06 10:20:00|2007|2001|2006.8|2000.8|2007|2001|2006.4|2000.4|6
1759746900000|2025-10-06 10:35:00|2007.6|2001.6|2007.4|2001.4|2007.6|2001.6|2006.8|2000.8|6
1759747200000|2025-10-06 10:40:00|2007|2001|2007.4|2001.4|2007.5|2001.5|2006.8|2000.8|7
1759747500000|2025-10-06 10:45:00|2007.3|2001.3|2006.8|2000.8|2007.3|2001.3|2006.5|2000.5|8
1759747800000|2025-10-06 10:50:00|2006.5|2000.5|2007.4|2001.4|2007.4|2001.4|2006.5|2000.5|5
1759748100000|2025-10-06 10:55:00|2007.5|2001.5|2007.5|2001.5|2008.8|2002.8|2007.5|2001.5|13
1759748400000|2025-10-06 11:00:00|2007.8|2001.8|2007.5|2001.5|2007.8|2001.8|2007.5|2001.5|2
1759748700000|2025-10-06 11:05:00|2007.8|2001.8|2007.9|2001.9|2008|2002|2007.8|2001.8|5
1759749000000|2025-10-06 11:10:00|2008.1|2002.1|2008|2002|2008.3|2002.3|2008|2002|3
1759749300000|2025-10-06 11:15:00|2008.3|2002.3|2008.1|2002.1|2008.5|2002.5|2008|2002|12
1759749600000|2025-10-06 11:20:00|2008.3|2002.3|2010.3|2004.3|2010.8|2004.8|2008.3|2002.3|16
1759749900000|2025-10-06 11:25:00|2010.5|2004.5|2011.5|2005.5|2011.5|2005.5|2010|2004|15
1759750200000|2025-10-06 11:30:00|2011.8|2005.8|2011.3|2005.3|2012|2006|2011|2005|19
1759750500000|2025-10-06 11:35:00|2011.5|2005.5|2011.5|2005.5|2011.9|2005.9|2010.9|2004.9|26
1759750800000|2025-10-06 11:40:00|2011.4|2005.4|2011.5|2005.5|2011.5|2005.5|2011|2005|13
1759751100000|2025-10-06 11:45:00|2011.4|2005.4|2011.9|2005.9|2011.9|2005.9|2010.8|2004.8|17
1759751400000|2025-10-06 11:50:00|2012|2006|2013.4|2007.4|2014.4|2008.4|2012|2006|41
1759751700000|2025-10-06 11:55:00|2013.5|2007.5|2013|2007|2014|2008|2012.8|2006.8|27
1759752000000|2025-10-06 12:00:00|2012.9|2006.9|2014.3|2008.3|2014.8|2008.8|2012.3|2006.3|40
1759752300000|2025-10-06 12:05:00|2014.5|2008.5|2013.5|2007.5|2014.5|2008.5|2012.8|2006.8|27
1759752600000|2025-10-06 12:10:00|2013.6|2007.6|2014.5|2008.5|2014.5|2008.5|2013.4|2007.4|17
1759752900000|2025-10-06 12:15:00|2014.8|2008.8|2014|2008|2015|2009|2013.9|2007.9|19
1759753200000|2025-10-06 12:20:00|2013.8|2007.8|2014|2008|2014|2008|2013.5|2007.5|24
1759753500000|2025-10-06 12:25:00|2013.8|2007.8|2014|2008|2014.5|2008.5|2013.5|2007.5|12
1759753800000|2025-10-06 12:30:00|2014.3|2008.3|2013|2007|2014.3|2008.3|2012.5|2006.5|22
1759754100000|2025-10-06 12:35:00|2013.3|2007.3|2012.3|2006.3|2013.6|2007.6|2011.8|2005.8|25
1759754400000|2025-10-06 12:40:00|2012.5|2006.5|2012|2006|2012.8|2006.8|2011.1|2005.1|14
1759754700000|2025-10-06 12:45:00|2012.3|2006.3|2012.6|2006.6|2012.6|2006.6|2012.3|2006.3|6
1759755000000|2025-10-06 12:50:00|2012.4|2006.4|2013|2007|2013|2007|2012.4|2006.4|22
1759755300000|2025-10-06 12:55:00|2013.1|2007.1|2012.9|2006.9|2014.3|2008.3|2012.6|2006.6|24
1759755600000|2025-10-06 13:00:00|2013.1|2007.1|2014.5|2008.5|2014.5|2008.5|2013.1|2007.1|13
1759755900000|2025-10-06 13:05:00|2014.8|2008.8|2015.3|2009.3|2015.8|2009.8|2014.8|2008.8|24
1759756200000|2025-10-06 13:10:00|2015|2009|2014.3|2008.3|2015|2009|2013.5|2007.5|28
1759756500000|2025-10-06 13:15:00|2014.5|2008.5|2014.5|2008.5|2014.5|2008.5|2013.5|2007.5|14
1759756800000|2025-10-06 13:20:00|2014.8|2008.8|2013|2007|2015.3|2009.3|2012.8|2006.8|15
1759757100000|2025-10-06 13:25:00|2012.4|2006.4|2013.5|2007.5|2013.8|2007.8|2012.4|2006.4|13
1759757400000|2025-10-06 13:30:00|2013.8|2007.8|2014.8|2008.8|2014.8|2008.8|2013.8|2007.8|10
1759757700000|2025-10-06 13:35:00|2014.3|2008.3|2014.5|2008.5|2014.5|2008.5|2012.8|2006.8|26
1759758000000|2025-10-06 13:40:00|2014.6|2008.6|2014.5|2008.5|2014.8|2008.8|2013.8|2007.8|15
1759758300000|2025-10-06 13:45:00|2013.9|2007.9|2014|2008|2014|2008|2013.3|2007.3|16
1759758600000|2025-10-06 13:50:00|2013.8|2007.8|2015|2009|2015.3|2009.3|2013.8|2007.8|11
1759758900000|2025-10-06 13:55:00|2015.3|2009.3|2015.5|2009.5|2015.8|2009.8|2014.5|2008.5|17
1759759200000|2025-10-06 14:00:00|2015.4|2009.4|2016|2010|2016.3|2010.3|2015.3|2009.3|24
1759759500000|2025-10-06 14:05:00|2015.9|2009.9|2016.5|2010.5|2016.6|2010.6|2015.8|2009.8|15
1759759800000|2025-10-06 14:10:00|2016.8|2010.8|2017.1|2011.1|2017.1|2011.1|2016.3|2010.3|8
1759760100000|2025-10-06 14:15:00|2016.9|2010.9|2017|2011|2017|2011|2016.3|2010.3|15
1759760400000|2025-10-06 14:20:00|2017.3|2011.3|2017.4|2011.4|2017.4|2011.4|2016.8|2010.8|9
1759760700000|2025-10-06 14:25:00|2017.3|2011.3|2017.3|2011.3|2017.8|2011.8|2017.3|2011.3|11
1759761000000|2025-10-06 14:30:00|2017.1|2011.1|2016.4|2010.4|2017.5|2011.5|2015.8|2009.8|27
1759761300000|2025-10-06 14:35:00|2016|2010|2014.5|2008.5|2016|2010|2014.5|2008.5|20
1759761600000|2025-10-06 14:40:00|2014.8|2008.8|2013.4|2007.4|2014.8|2008.8|2012.9|2006.9|22
1759761900000|2025-10-06 14:45:00|2013.5|2007.5|2012.9|2006.9|2013.5|2007.5|2012.8|2006.8|13
1759762200000|2025-10-06 14:50:00|2012.8|2006.8|2013.3|2007.3|2013.5|2007.5|2012.3|2006.3|19
1759762500000|2025-10-06 14:55:00|2013.5|2007.5|2013.8|2007.8|2014.4|2008.4|2013.5|2007.5|7
1759762800000|2025-10-06 15:00:00|2014|2008|2012.9|2006.9|2014|2008|2010.3|2004.3|37
1759763100000|2025-10-06 15:05:00|2012.8|2006.8|2012.6|2006.6|2012.8|2006.8|2012.3|2006.3|22
1759763400000|2025-10-06 15:10:00|2012.8|2006.8|2012.8|2006.8|2013.3|2007.3|2011.5|2005.5|20
1759763700000|2025-10-06 15:15:00|2013|2007|2012.5|2006.5|2013|2007|2012.3|2006.3|21
1759764000000|2025-10-06 15:20:00|2012.8|2006.8|2010.8|2004.8|2013.5|2007.5|2010.8|2004.8|38
1759764300000|2025-10-06 15:25:00|2011|2005|2009|2003|2011.3|2005.3|2008.5|2002.5|47
1759764600000|2025-10-06 15:30:00|2008.8|2002.8|2008.5|2002.5|2009.5|2003.5|2008.3|2002.3|37
1759764900000|2025-10-06 15:35:00|2008.4|2002.4|2007.8|2001.8|2009|2003|2007.3|2001.3|37
1759765200000|2025-10-06 15:40:00|2008|2002|2010.5|2004.5|2010.8|2004.8|2007.8|2001.8|32
1759765500000|2025-10-06 15:45:00|2010.4|2004.4|2008.8|2002.8|2011.3|2005.3|2008.8|2002.8|34
1759765800000|2025-10-06 15:50:00|2008.6|2002.6|2007.3|2001.3|2008.6|2002.6|2006.5|2000.5|47
1759766100000|2025-10-06 15:55:00|2007.1|2001.1|2006|2000|2009.3|2003.3|2005.8|1999.8|159
1759766400000|2025-10-06 16:00:00|2006.1|2000.1|2006.8|2000.8|2007.1|2001.1|2006.1|2000.1|19
1759766700000|2025-10-06 16:05:00|2007.3|2001.3|2006.3|2000.3|2007.6|2001.6|2006.3|2000.3|6
1759767000000|2025-10-06 16:10:00|2006|2000|2005.5|1999.5|2006|2000|2004.5|1998.5|18
1759767300000|2025-10-06 16:15:00|2005.8|1999.8|2006.3|2000.3|2006.6|2000.6|2005.5|1999.5|56
1759767600000|2025-10-06 16:20:00|2006|2000|2006.4|2000.4|2006.8|2000.8|2006|2000|5
1759767900000|2025-10-06 16:25:00|2006.3|2000.3|2006|2000|2007.3|2001.3|2006|2000|5
1759768200000|2025-10-06 16:30:00|2005.8|1999.8|2005.3|1999.3|2005.8|1999.8|2004.6|1998.6|12
1759768500000|2025-10-06 16:35:00|2005.5|1999.5|2005.5|1999.5|2005.5|1999.5|2005.5|1999.5|1
1759768800000|2025-10-06 16:40:00|2005.6|1999.6|2005|1999|2005.6|1999.6|2004.9|1998.9|7
1759769100000|2025-10-06 16:45:00|2005.1|1999.1|2005.1|1999.1|2005.1|1999.1|2005.1|1999.1|1
1759769400000|2025-10-06 16:50:00|2004.5|1998.5|2005.3|1999.3|2005.3|1999.3|2004.5|1998.5|5
1759769700000|2025-10-06 16:55:00|2005.4|1999.4|2004.6|1998.6|2005.4|1999.4|2004.4|1998.4|14
1759770000000|2025-10-06 17:00:00|2004.9|1998.9|2004.9|1998.9|2005.1|1999.1|2004.6|1998.6|28
1759770300000|2025-10-06 17:05:00|2004.6|1998.6|2005.1|1999.1|2005.1|1999.1|2004.5|1998.5|10
1759770600000|2025-10-06 17:10:00|2005.4|1999.4|2005.1|1999.1|2005.4|1999.4|2005.1|1999.1|2
1759770900000|2025-10-06 17:15:00|2004.9|1998.9|2005.9|1999.9|2006.6|2000.6|2004.9|1998.9|15
1759771200000|2025-10-06 17:20:00|2006.1|2000.1|2006|2000|2006.1|2000.1|2006|2000|2
1759771500000|2025-10-06 17:25:00|2005.9|1999.9|2005.9|1999.9|2005.9|1999.9|2005.9|1999.9|1
1759771800000|2025-10-06 17:30:00|2006.1|2000.1|2006.4|2000.4|2006.5|2000.5|2006.1|2000.1|4
1759772100000|2025-10-06 17:35:00|2006|2000|2005.9|1999.9|2006|2000|2005.9|1999.9|2
1759772400000|2025-10-06 17:40:00|2005.8|1999.8|2005.6|1999.6|2005.9|1999.9|2005.4|1999.4|12
1759772700000|2025-10-06 17:45:00|2005.9|1999.9|2005.9|1999.9|2005.9|1999.9|2005.9|1999.9|1
1759773000000|2025-10-06 17:50:00|2006.1|2000.1|2006|2000|2006.1|2000.1|2006|2000|2
1759773300000|2025-10-06 17:55:00|2005.9|1999.9|2012.3|1993.5|2012.3|1999.9|2005.9|1993.5|2
1759795200000|2025-10-07 00:00:00|2005.5|1999.5|2006.1|2000.1|2006.1|2000.1|2005.5|1999.5|5
1759795500000|2025-10-07 00:05:00|2005.9|1999.9|2005.5|1999.5|2005.9|1999.9|2004.9|1998.9|8
1759795800000|2025-10-07 00:10:00|2005.8|1999.8|2006.5|2000.5|2006.8|2000.8|2005.8|1999.8|7
1759796400000|2025-10-07 00:20:00|2006.1|2000.1|2005.5|1999.5|2006.1|2000.1|2005.5|1999.5|5
1759796700000|2025-10-07 00:25:00|2005.4|1999.4|2005.4|1999.4|2005.5|1999.5|2005.4|1999.4|3
1759797000000|2025-10-07 00:30:00|2005.3|1999.3|2005.3|1999.3|2005.3|1999.3|2005.3|1999.3|1
1759797300000|2025-10-07 00:35:00|2005.1|1999.1|2005.3|1999.3|2005.3|1999.3|2005.1|1999.1|2
1759797600000|2025-10-07 00:40:00|2005|1999|2004.5|1998.5|2005|1999|2004.5|1998.5|4
1759797900000|2025-10-07 00:45:00|2004.3|1998.3|2004.3|1998.3|2004.3|1998.3|2004.3|1998.3|1
1759798200000|2025-10-07 00:50:00|2004.1|1998.1|2003.8|1997.8|2004.1|1998.1|2003.8|1997.8|4
1759798500000|2025-10-07 00:55:00|2003.6|1997.6|2003.3|1997.3|2003.6|1997.6|2003.3|1997.3|3
1759798800000|2025-10-07 01:00:00|2002.9|1996.9|2004.1|1998.1|2004.9|1998.9|2002.6|1996.6|24
1759799100000|2025-10-07 01:05:00|2004.4|1998.4|2005.8|1999.8|2006.1|2000.1|2004.4|1998.4|16
1759799400000|2025-10-07 01:10:00|2006|2000|2006|2000|2006.9|2000.9|2005.8|1999.8|21
1759799700000|2025-10-07 01:15:00|2006.1|2000.1|2005.8|1999.8|2007|2001|2005.8|1999.8|13
1759800000000|2025-10-07 01:20:00|2005.6|1999.6|2003.5|1997.5|2005.6|1999.6|2003.5|1997.5|10
1759800300000|2025-10-07 01:25:00|2003.4|1997.4|2002.1|1996.1|2003.4|1997.4|2002.1|1996.1|11
1759800600000|2025-10-07 01:30:00|2002.3|1996.3|2002.5|1996.5|2003.1|1997.1|2002.3|1996.3|9
1759800900000|2025-10-07 01:35:00|2002.4|1996.4|2002|1996|2002.4|1996.4|2002|1996|5
1759801200000|2025-10-07 01:40:00|2001.8|1995.8|2001.8|1995.8|2001.9|1995.9|2001.8|1995.8|7
1759801500000|2025-10-07 01:45:00|2001.5|1995.5|2001.8|1995.8|2002|1996|2001.5|1995.5|6
1759801800000|2025-10-07 01:50:00|2001.6|1995.6|2001.1|1995.1|2001.6|1995.6|2001.1|1995.1|6
1759802100000|2025-10-07 01:55:00|2001|1995|2001.3|1995.3|2001.3|1995.3|2001|1995|4
1759802400000|2025-10-07 02:00:00|2001.1|1995.1|2001.1|1995.1|2001.3|1995.3|2001.1|1995.1|3
1759802700000|2025-10-07 02:05:00|2001|1995|2000.6|1994.6|2001|1995|2000.6|1994.6|9
1759803000000|2025-10-07 02:10:00|2000.8|1994.8|2000.6|1994.6|2000.8|1994.8|2000.6|1994.6|8
1759803300000|2025-10-07 02:15:00|2000.8|1994.8|2000.6|1994.6|2000.8|1994.8|2000.6|1994.6|6
1759803600000|2025-10-07 02:20:00|2000.8|1994.8|2000.5|1994.5|2000.8|1994.8|2000.5|1994.5|3
1759803900000|2025-10-07 02:25:00|2000.4|1994.4|2001|1995|2001|1995|2000.4|1994.4|7
1759804200000|2025-10-07 02:30:00|2001.1|1995.1|2000.9|1994.9|2001.8|1995.8|2000.9|1994.9|9
1759804500000|2025-10-07 02:35:00|2001|1995|2001.1|1995.1|2001.1|1995.1|2000.6|1994.6|17
1759805100000|2025-10-07 02:45:00|2001.4|1995.4|2001.4|1995.4|2001.6|1995.6|2001.3|1995.3|7
1759805400000|2025-10-07 02:50:00|2001.3|1995.3|2002|1996|2002.1|1996.1|2001.3|1995.3|8
1759805700000|2025-10-07 02:55:00|2001.9|1995.9|2001.8|1995.8|2001.9|1995.9|2001.6|1995.6|8
1759806000000|2025-10-07 03:00:00|2001.9|1995.9|2002.6|1996.6|2002.8|1996.8|2001.9|1995.9|6
1759806300000|2025-10-07 03:05:00|2002.8|1996.8|2002.6|1996.6|2002.8|1996.8|2002.6|1996.6|2
1759806600000|2025-10-07 03:10:00|2002.9|1996.9|2002.8|1996.8|2002.9|1996.9|2002.8|1996.8|2
1759806900000|2025-10-07 03:15:00|2003.1|1997.1|2003.3|1997.3|2003.4|1997.4|2003.1|1997.1|3
1759807200000|2025-10-07 03:20:00|2003.1|1997.1|2003|1997|2003.4|1997.4|2002.4|1996.4|10
1759807500000|2025-10-07 03:25:00|2002.8|1996.8|2002.6|1996.6|2002.8|1996.8|2002.6|1996.6|2
1759807800000|2025-10-07 03:30:00|2002.8|1996.8|2002.6|1996.6|2002.8|1996.8|2002.6|1996.6|2
1759808100000|2025-10-07 03:35:00|2002.8|1996.8|2002.8|1996.8|2002.9|1996.9|2002.8|1996.8|3
1759808400000|2025-10-07 03:40:00|2003.4|1997.4|2003.4|1997.4|2003.4|1997.4|2003.4|1997.4|1
1759808700000|2025-10-07 03:45:00|2003.6|1997.6|2003.9|1997.9|2004|1998|2003.6|1997.6|5
1759809000000|2025-10-07 03:50:00|2003.8|1997.8|2003.6|1997.6|2003.8|1997.8|2003.6|1997.6|2
1759809600000|2025-10-07 04:00:00|2003.4|1997.4|2002.6|1996.6|2003.4|1997.4|2002.6|1996.6|6
1759809900000|2025-10-07 04:05:00|2002.4|1996.4|2002.4|1996.4|2002.4|1996.4|2002.4|1996.4|1
1759810500000|2025-10-07 04:15:00|2002.6|1996.6|2002.4|1996.4|2002.6|1996.6|2002.4|1996.4|11
1759810800000|2025-10-07 04:20:00|2002.6|1996.6|2002.6|1996.6|2002.8|1996.8|2002.6|1996.6|5
1759812000000|2025-10-07 04:40:00|2002.5|1996.5|2002.4|1996.4|2002.5|1996.5|2002.4|1996.4|2
1759812300000|2025-10-07 04:45:00|2002.3|1996.3|2002|1996|2002.4|1996.4|2002|1996|6
1759812600000|2025-10-07 04:50:00|2001.9|1995.9|2001.4|1995.4|2002|1996|2001.4|1995.4|3
1759812900000|2025-10-07 04:55:00|2001.3|1995.3|2001.4|1995.4|2001.4|1995.4|2001.3|1995.3|2
1759813200000|2025-10-07 05:00:00|2001.1|1995.1|2001.5|1995.5|2001.6|1995.6|2001.1|1995.1|7
1759813500000|2025-10-07 05:05:00|2001.4|1995.4|2001.4|1995.4|2001.4|1995.4|2001.3|1995.3|3
1759813800000|2025-10-07 05:10:00|2001.3|1995.3|2001.1|1995.1|2001.3|1995.3|2001.1|1995.1|2
1759814100000|2025-10-07 05:15:00|2001.3|1995.3|2000.9|1994.9|2001.5|1995.5|2000.8|1994.8|7
1759814400000|2025-10-07 05:20:00|2001|1995|2000.4|1994.4|2001.1|1995.1|2000.4|1994.4|11
1759814700000|2025-10-07 05:25:00|2000.3|1994.3|2000.1|1994.1|2000.4|1994.4|2000.1|1994.1|8
1759815000000|2025-10-07 05:30:00|2000|1994|2004.6|1998.6|2004.8|1998.8|2000|1994|23
1759815300000|2025-10-07 05:35:00|2004.4|1998.4|2003.1|1997.1|2004.4|1998.4|2003.1|1997.1|6
1759815600000|2025-10-07 05:40:00|2003|1997|2002.4|1996.4|2003.1|1997.1|2002.4|1996.4|7
1759815900000|2025-10-07 05:45:00|2002.3|1996.3|2002.4|1996.4|2002.6|1996.6|2002.3|1996.3|8
1759816200000|2025-10-07 05:50:00|2002.3|1996.3|2002.3|1996.3|2002.3|1996.3|2002.3|1996.3|1
1759816500000|2025-10-07 05:55:00|2002.1|1996.1|2001|1995|2002.1|1996.1|2001|1995|11
1759816800000|2025-10-07 06:00:00|2000.8|1994.8|2002.4|1996.4|2002.4|1996.4|2000.8|1994.8|15
1759817100000|2025-10-07 06:05:00|2002.3|1996.3|2004|1998|2004.4|1998.4|2002.3|1996.3|18
1759817400000|2025-10-07 06:10:00|2004.1|1998.1|2004|1998|2004.6|1998.6|2004|1998|7
1759817700000|2025-10-07 06:15:00|2004.1|1998.1|2003.8|1997.8|2004.1|1998.1|2003.6|1997.6|20
1759818000000|2025-10-07 06:20:00|2003.6|1997.6|2003.9|1997.9|2004.1|1998.1|2003.6|1997.6|9
1759818300000|2025-10-07 06:25:00|2004|1998|2003.8|1997.8|2004|1998|2003.6|1997.6|4
1759818600000|2025-10-07 06:30:00|2003.9|1997.9|2005.1|1999.1|2005.1|1999.1|2003.6|1997.6|12
1759818900000|2025-10-07 06:35:00|2004.9|1998.9|2005.3|1999.3|2005.3|1999.3|2004.9|1998.9|9
1759819200000|2025-10-07 06:40:00|2005|1999|2005.3|1999.3|2005.4|1999.4|2005|1999|19
1759819500000|2025-10-07 06:45:00|2005.1|1999.1|2005|1999|2005.6|1999.6|2005|1999|23
1759819800000|2025-10-07 06:50:00|2005.1|1999.1|2006.6|2000.6|2006.6|2000.6|2004.4|1998.4|22
1759820100000|2025-10-07 06:55:00|2006.8|2000.8|2006|2000|2007|2001|2006|2000|11
1759820400000|2025-10-07 07:00:00|2006.1|2000.1|2007.1|2001.1|2007.5|2001.5|2005.3|1999.3|56
1759820700000|2025-10-07 07:05:00|2007.5|2001.5|2008.1|2002.1|2009|2003|2006.8|2000.8|43
1759821000000|2025-10-07 07:10:00|2008|2002|2007.9|2001.9|2008.8|2002.8|2006.8|2000.8|36
1759821300000|2025-10-07 07:15:00|2008.3|2002.3|2007|2001|2008.5|2002.5|2006.3|2000.3|41
1759821600000|2025-10-07 07:20:00|2006.8|2000.8|2005|1999|2007|2001|2005|1999|44
1759821900000|2025-10-07 07:25:00|2004.8|1998.8|2005.3|1999.3|2005.8|1999.8|2004.4|1998.4|23
1759822200000|2025-10-07 07:30:00|2004.9|1998.9|2005.5|1999.5|2006.5|2000.5|2004.8|1998.8|40
1759822500000|2025-10-07 07:35:00|2005.4|1999.4|2005.8|1999.8|2006.3|2000.3|2005.3|1999.3|13
1759822800000|2025-10-07 07:40:00|2005.5|1999.5|2006.5|2000.5|2006.5|2000.5|2005|1999|20
1759823100000|2025-10-07 07:45:00|2006.3|2000.3|2008.3|2002.3|2008.5|2002.5|2006.3|2000.3|13
1759823400000|2025-10-07 07:50:00|2007.9|2001.9|2008.3|2002.3|2008.5|2002.5|2007.1|2001.1|28
1759823700000|2025-10-07 07:55:00|2008.5|2002.5|2008.5|2002.5|2009.3|2003.3|2008|2002|11
1759824000000|2025-10-07 08:00:00|2008.3|2002.3|2011.4|2005.4|2011.4|2005.4|2008.3|2002.3|32
1759824300000|2025-10-07 08:05:00|2011.5|2005.5|2011|2005|2011.6|2005.6|2010.5|2004.5|16
1759824600000|2025-10-07 08:10:00|2011.3|2005.3|2011|2005|2012.3|2006.3|2010.9|2004.9|24
1759824900000|2025-10-07 08:15:00|2011.1|2005.1|2009.3|2003.3|2011.4|2005.4|2008.8|2002.8|22
1759825200000|2025-10-07 08:20:00|2008.9|2002.9|2008|2002|2008.9|2002.9|2007.5|2001.5|16
1759825500000|2025-10-07 08:25:00|2008.1|2002.1|2008.3|2002.3|2009.4|2003.4|2007.3|2001.3|25
1759825800000|2025-10-07 08:30:00|2008|2002|2010|2004|2010|2004|2008|2002|25
1759826100000|2025-10-07 08:35:00|2009.8|2003.8|2010.5|2004.5|2010.8|2004.8|2009.5|2003.5|8
1759826400000|2025-10-07 08:40:00|2010.4|2004.4|2010.3|2004.3|2010.5|2004.5|2009.9|2003.9|11
1759826700000|2025-10-07 08:45:00|2009.9|2003.9|2009|2003|2009.9|2003.9|2008.5|2002.5|9
1759827000000|2025-10-07 08:50:00|2009.3|2003.3|2008.5|2002.5|2009.5|2003.5|2008.5|2002.5|5
1759827300000|2025-10-07 08:55:00|2008.3|2002.3|2008.5|2002.5|2008.5|2002.5|2007.8|2001.8|8
1759827600000|2025-10-07 09:00:00|2008.6|2002.6|2006.8|2000.8|2008.6|2002.6|2006.8|2000.8|15
1759827900000|2025-10-07 09:05:00|2007|2001|2007.5|2001.5|2007.6|2001.6|2007|2001|8
1759828200000|2025-10-07 09:10:00|2007.4|2001.4|2007.8|2001.8|2007.8|2001.8|2006.9|2000.9|8
1759828500000|2025-10-07 09:15:00|2008|2002|2008|2002|2008.8|2002.8|2008|2002|9
1759828800000|2025-10-07 09:20:00|2007.8|2001.8|2008|2002|2008.3|2002.3|2007.5|2001.5|11
1759829100000|2025-10-07 09:25:00|2007.8|2001.8|2007.8|2001.8|2007.8|2001.8|2007.3|2001.3|7
1759829400000|2025-10-07 09:30:00|2008|2002|2007.8|2001.8|2008.3|2002.3|2007.8|2001.8|5
1759829700000|2025-10-07 09:35:00|2007.4|2001.4|2006.5|2000.5|2007.4|2001.4|2006.1|2000.1|10
1759830000000|2025-10-07 09:40:00|2006.3|2000.3|2006|2000|2006.3|2000.3|2005.9|1999.9|4
1759830300000|2025-10-07 09:45:00|2005.9|1999.9|2007.3|2001.3|2007.3|2001.3|2005.9|1999.9|8
1759830600000|2025-10-07 09:50:00|2007.1|2001.1|2006.8|2000.8|2007.1|2001.1|2006.8|2000.8|7
1759830900000|2025-10-07 09:55:00|2007|2001|2006.5|2000.5|2007.3|2001.3|2006.5|2000.5|5
1759831200000|2025-10-07 10:00:00|2006.8|2000.8|2006.8|2000.8|2006.8|2000.8|2006.8|2000.8|1
1759831500000|2025-10-07 10:05:00|2007|2001|2007.5|2001.5|2007.6|2001.6|2007|2001|14
1759831800000|2025-10-07 10:10:00|2007.8|2001.8|2008.1|2002.1|2008.1|2002.1|2007.3|2001.3|10
1759832100000|2025-10-07 10:15:00|2008.3|2002.3|2007.8|2001.8|2008.3|2002.3|2007.6|2001.6|4
1759832400000|2025-10-07 10:20:00|2007.6|2001.6|2007.6|2001.6|2007.6|2001.6|2007.3|2001.3|20
1759832700000|2025-10-07 10:25:00|2007.8|2001.8|2008.3|2002.3|2008.3|2002.3|2007.8|2001.8|4
1759833000000|2025-10-07 10:30:00|2008|2002|2007.3|2001.3|2008|2002|2007.3|2001.3|18
1759833300000|2025-10-07 10:35:00|2007.5|2001.5|2007.8|2001.8|2008|2002|2007.5|2001.5|7
1759833600000|2025-10-07 10:40:00|2008|2002|2007.5|2001.5|2008|2002|2007.5|2001.5|3
1759833900000|2025-10-07 10:45:00|2007.8|2001.8|2007.5|2001.5|2008|2002|2007.3|2001.3|8
1759834200000|2025-10-07 10:50:00|2007.8|2001.8|2007.5|2001.5|2008|2002|2007.5|2001.5|6
1759834800000|2025-10-07 11:00:00|2007.8|2001.8|2007.5|2001.5|2007.8|2001.8|2007.3|2001.3|9
1759835100000|2025-10-07 11:05:00|2007.8|2001.8|2007.5|2001.5|2008.3|2002.3|2007.5|2001.5|8
1759835400000|2025-10-07 11:10:00|2007.3|2001.3|2007.5|2001.5|2007.5|2001.5|2006.9|2000.9|10
1759835700000|2025-10-07 11:15:00|2007.6|2001.6|2008.5|2002.5|2008.5|2002.5|2007.6|2001.6|5
1759836000000|2025-10-07 11:20:00|2008.4|2002.4|2008.3|2002.3|2008.5|2002.5|2008.3|2002.3|3
1759836300000|2025-10-07 11:25:00|2008.5|2002.5|2009|2003|2009|2003|2008.3|2002.3|9
1759836600000|2025-10-07 11:30:00|2009.3|2003.3|2009|2003|2009.9|2003.9|2008.8|2002.8|16
1759836900000|2025-10-07 11:35:00|2008.9|2002.9|2010.1|2004.1|2010.3|2004.3|2008.9|2002.9|17
1759837200000|2025-10-07 11:40:00|2010.3|2004.3|2009.9|2003.9|2010.3|2004.3|2009.9|2003.9|13
1759837500000|2025-10-07 11:45:00|2009.8|2003.8|2010|2004|2010.8|2004.8|2009.5|2003.5|18
1759837800000|2025-10-07 11:50:00|2010.8|2004.8|2010.5|2004.5|2010.8|2004.8|2010.5|2004.5|9
1759838100000|2025-10-07 11:55:00|2010.8|2004.8|2010.3|2004.3|2010.9|2004.9|2009.8|2003.8|19
1759838400000|2025-10-07 12:00:00|2010.4|2004.4|2009.1|2003.1|2010.8|2004.8|2008.8|2002.8|26
1759838700000|2025-10-07 12:05:00|2009|2003|2008.5|2002.5|2009.3|2003.3|2008.5|2002.5|10
1759839000000|2025-10-07 12:10:00|2008.8|2002.8|2011|2005|2011.9|2005.9|2008.8|2002.8|28
1759839300000|2025-10-07 12:15:00|2010.8|2004.8|2011.5|2005.5|2011.5|2005.5|2010.4|2004.4|34
1759839600000|2025-10-07 12:20:00|2011.4|2005.4|2010.5|2004.5|2011.6|2005.6|2009.8|2003.8|33
1759839900000|2025-10-07 12:25:00|2010.4|2004.4|2010|2004|2010.5|2004.5|2009.3|2003.3|31
1759840200000|2025-10-07 12:30:00|2010.3|2004.3|2009.5|2003.5|2010.3|2004.3|2008.9|2002.9|21
1759840500000|2025-10-07 12:35:00|2009.3|2003.3|2009.5|2003.5|2010.5|2004.5|2009.3|2003.3|20
1759840800000|2025-10-07 12:40:00|2009.8|2003.8|2010.4|2004.4|2010.5|2004.5|2009.8|2003.8|11
1759841100000|2025-10-07 12:45:00|2010.5|2004.5|2010.6|2004.6|2010.8|2004.8|2010.3|2004.3|12
1759841400000|2025-10-07 12:50:00|2010.8|2004.8|2010.5|2004.5|2010.8|2004.8|2010|2004|10
1759841700000|2025-10-07 12:55:00|2010.6|2004.6|2010.8|2004.8|2010.8|2004.8|2010.3|2004.3|8
1759842000000|2025-10-07 13:00:00|2010.3|2004.3|2011.1|2005.1|2011.1|2005.1|2009.9|2003.9|18
1759842300000|2025-10-07 13:05:00|2011.3|2005.3|2011.3|2005.3|2011.5|2005.5|2011.3|2005.3|13
1759842600000|2025-10-07 13:10:00|2011.5|2005.5|2012.8|2006.8|2015.1|2009.1|2011.4|2005.4|45
1759842900000|2025-10-07 13:15:00|2012.5|2006.5|2012.8|2006.8|2012.8|2006.8|2011.9|2005.9|18
1759843200000|2025-10-07 13:20:00|2013|2007|2013.8|2007.8|2013.8|2007.8|2012.8|2006.8|23
1759843500000|2025-10-07 13:25:00|2012.6|2006.6|2014|2008|2014|2008|2012.6|2006.6|17
1759843800000|2025-10-07 13:30:00|2014.3|2008.3|2014.3|2008.3|2014.5|2008.5|2013.8|2007.8|8
1759844100000|2025-10-07 13:35:00|2014.1|2008.1|2014.8|2008.8|2015|2009|2013.8|2007.8|29
1759844400000|2025-10-07 13:40:00|2015|2009|2016.5|2010.5|2016.5|2010.5|2015|2009|17
1759844700000|2025-10-07 13:45:00|2016.8|2010.8|2017|2011|2017.5|2011.5|2016.8|2010.8|23
1759845000000|2025-10-07 13:50:00|2016.9|2010.9|2017.5|2011.5|2017.6|2011.6|2016.9|2010.9|4
1759845300000|2025-10-07 13:55:00|2017.6|2011.6|2015.5|2009.5|2017.8|2011.8|2015|2009|28
1759845600000|2025-10-07 14:00:00|2015.4|2009.4|2013.5|2007.5|2015.9|2009.9|2013.5|2007.5|32
1759845900000|2025-10-07 14:05:00|2013.3|2007.3|2013.5|2007.5|2014|2008|2013|2007|23
1759846200000|2025-10-07 14:10:00|2013.6|2007.6|2010.8|2004.8|2013.6|2007.6|2010.8|2004.8|44
1759846500000|2025-10-07 14:15:00|2011|2005|2011|2005|2012.1|2006.1|2009.9|2003.9|40
1759846800000|2025-10-07 14:20:00|2010.8|2004.8|2014.5|2008.5|2014.8|2008.8|2010.8|2004.8|33
1759847100000|2025-10-07 14:25:00|2014.8|2008.8|2015|2009|2015.3|2009.3|2014.3|2008.3|11
1759847400000|2025-10-07 14:30:00|2015.1|2009.1|2015|2009|2015.1|2009.1|2013.3|2007.3|18
1759847700000|2025-10-07 14:35:00|2015.3|2009.3|2013.5|2007.5|2015.3|2009.3|2012.8|2006.8|28
1759848000000|2025-10-07 14:40:00|2013.3|2007.3|2011.6|2005.6|2013.3|2007.3|2010.8|2004.8|27
1759848300000|2025-10-07 14:45:00|2011.8|2005.8|2013.5|2007.5|2014.1|2008.1|2011.8|2005.8|34
1759848600000|2025-10-07 14:50:00|2013.1|2007.1|2013.4|2007.4|2013.4|2007.4|2012.6|2006.6|7
1759848900000|2025-10-07 14:55:00|2013.5|2007.5|2012.8|2006.8|2013.5|2007.5|2012.5|2006.5|7
1759849200000|2025-10-07 15:00:00|2013|2007|2012.1|2006.1|2013.3|2007.3|2012.1|2006.1|13
1759849500000|2025-10-07 15:05:00|2012.3|2006.3|2012.3|2006.3|2013.1|2007.1|2012|2006|14
1759849800000|2025-10-07 15:10:00|2012.5|2006.5|2013.5|2007.5|2013.8|2007.8|2012.5|2006.5|14
1759850100000|2025-10-07 15:15:00|2013.6|2007.6|2015.8|2009.8|2016|2010|2013.6|2007.6|18
1759850400000|2025-10-07 15:20:00|2016|2010|2018.8|2012.8|2018.9|2012.9|2016|2010|26
1759850700000|2025-10-07 15:25:00|2019|2013|2019.3|2013.3|2019.3|2013.3|2018.8|2012.8|12
1759851000000|2025-10-07 15:30:00|2019|2013|2012.9|2006.9|2019.3|2013.3|2012.8|2006.8|41
1759851300000|2025-10-07 15:35:00|2013|2007|2016.6|2010.6|2016.6|2010.6|2013|2007|19
1759851600000|2025-10-07 15:40:00|2016.8|2010.8|2018.3|2012.3|2019|2013|2016.8|2010.8|18
1759851900000|2025-10-07 15:45:00|2018|2012|2015.3|2009.3|2018.3|2012.3|2015.3|2009.3|43
1759852200000|2025-10-07 15:50:00|2015|2009|2014|2008|2015.8|2009.8|2012.6|2006.6|68
1759852500000|2025-10-07 15:55:00|2014.1|2008.1|2015|2009|2015|2009|2013.3|2007.3|118
1759852800000|2025-10-07 16:00:00|2014.5|2008.5|2015.8|2009.8|2017.3|2011.3|2014.5|2008.5|25
1759853100000|2025-10-07 16:05:00|2016.4|2010.4|2016.9|2010.9|2017.3|2011.3|2016.4|2010.4|12
1759853400000|2025-10-07 16:10:00|2017|2011|2014.4|2008.4|2017.8|2011.8|2014.1|2008.1|17
1759853700000|2025-10-07 16:15:00|2014.3|2008.3|2011.4|2005.4|2014.4|2008.4|2011.4|2005.4|28
1759854000000|2025-10-07 16:20:00|2011.6|2005.6|2012.5|2006.5|2013.1|2007.1|2010.6|2004.6|27
1759854300000|2025-10-07 16:25:00|2012.4|2006.4|2012.4|2006.4|2012.5|2006.5|2012.3|2006.3|7
1759854600000|2025-10-07 16:30:00|2012.3|2006.3|2013.3|2007.3|2013.5|2007.5|2012.3|2006.3|21
1759854900000|2025-10-07 16:35:00|2013.1|2007.1|2011.1|2005.1|2013.1|2007.1|2011|2005|22
1759855200000|2025-10-07 16:40:00|2011.3|2005.3|2011.4|2005.4|2011.4|2005.4|2010.8|2004.8|13
1759855500000|2025-10-07 16:45:00|2011.3|2005.3|2011.3|2005.3|2011.4|2005.4|2011.3|2005.3|7
1759855800000|2025-10-07 16:50:00|2011.1|2005.1|2011|2005|2011.3|2005.3|2010.9|2004.9|23
1759856100000|2025-10-07 16:55:00|2010.9|2004.9|2011.1|2005.1|2011.6|2005.6|2010.8|2004.8|17
1759856400000|2025-10-07 17:00:00|2011.3|2005.3|2011.6|2005.6|2011.6|2005.6|2011.3|2005.3|2
1759856700000|2025-10-07 17:05:00|2011.4|2005.4|2011.1|2005.1|2011.9|2005.9|2010.6|2004.6|25
1759857000000|2025-10-07 17:10:00|2011.4|2005.4|2011.1|2005.1|2011.4|2005.4|2011.1|2005.1|36
1759857300000|2025-10-07 17:15:00|2011.9|2005.9|2011.5|2005.5|2011.9|2005.9|2011.1|2005.1|6
1759857600000|2025-10-07 17:20:00|2011.6|2005.6|2011.6|2005.6|2011.6|2005.6|2011.4|2005.4|3
1759857900000|2025-10-07 17:25:00|2011.4|2005.4|2011.4|2005.4|2011.4|2005.4|2011.1|2005.1|5
1759858200000|2025-10-07 17:30:00|2011.1|2005.1|2011.4|2005.4|2011.4|2005.4|2011.1|2005.1|6
1759858500000|2025-10-07 17:35:00|2011.1|2005.1|2011.4|2005.4|2011.4|2005.4|2011.1|2005.1|8
1759858800000|2025-10-07 17:40:00|2011|2005|2010.9|2004.9|2011|2005|2010.5|2004.5|3
1759859100000|2025-10-07 17:45:00|2011|2005|2010.9|2004.9|2011.1|2005.1|2010.6|2004.6|107
1759859400000|2025-10-07 17:50:00|2010.6|2004.6|2010.1|2004.1|2011.6|2005.6|2009.9|2003.9|60
1759859700000|2025-10-07 17:55:00|2016.5|1997.8|2016.3|1997.5|2016.5|1997.8|2016.3|1997.5|2
1759881600000|2025-10-08 00:00:00|2012.6|2006.6|2012.6|2006.6|2012.8|2006.8|2012.6|2006.6|3
1759881900000|2025-10-08 00:05:00|2012.8|2006.8|2012.8|2006.8|2012.8|2006.8|2012.8|2006.8|1
1759882200000|2025-10-08 00:10:00|2013|2007|2013.4|2007.4|2013.4|2007.4|2013|2007|4
1759882500000|2025-10-08 00:15:00|2013.3|2007.3|2013.3|2007.3|2013.3|2007.3|2013.3|2007.3|1
1759883100000|2025-10-08 00:25:00|2013.5|2007.5|2013.5|2007.5|2013.5|2007.5|2013.5|2007.5|1
1759883400000|2025-10-08 00:30:00|2013.4|2007.4|2013.6|2007.6|2013.6|2007.6|2012.6|2006.6|11
1759883700000|2025-10-08 00:35:00|2013.8|2007.8|2013.6|2007.6|2013.8|2007.8|2013.6|2007.6|2
1759884000000|2025-10-08 00:40:00|2013.8|2007.8|2013.5|2007.5|2013.8|2007.8|2013.4|2007.4|4
1759884300000|2025-10-08 00:45:00|2013.4|2007.4|2013.6|2007.6|2013.8|2007.8|2013.3|2007.3|8
1759884600000|2025-10-08 00:50:00|2013.8|2007.8|2014|2008|2014|2008|2013.8|2007.8|3
1759885200000|2025-10-08 01:00:00|2013.9|2007.9|2014.8|2008.8|2015.1|2009.1|2013.4|2007.4|35
1759885500000|2025-10-08 01:05:00|2015.1|2009.1|2015.4|2009.4|2015.8|2009.8|2015.1|2009.1|12
1759885800000|2025-10-08 01:10:00|2015.8|2009.8|2016|2010|2016.1|2010.1|2015.4|2009.4|17
1759886100000|2025-10-08 01:15:00|2015.9|2009.9|2015|2009|2016|2010|2014|2008|31
1759886400000|2025-10-08 01:20:00|2014.8|2008.8|2014.5|2008.5|2014.8|2008.8|2014.5|2008.5|3
1759886700000|2025-10-08 01:25:00|2014.6|2008.6|2013.9|2007.9|2014.6|2008.6|2013.9|2007.9|7
1759887000000|2025-10-08 01:30:00|2013.6|2007.6|2013.4|2007.4|2014|2008|2013.3|2007.3|16
1759887300000|2025-10-08 01:35:00|2013.1|2007.1|2011.8|2005.8|2013.1|2007.1|2011.8|2005.8|23
1759887600000|2025-10-08 01:40:00|2011.9|2005.9|2010.9|2004.9|2012|2006|2010.8|2004.8|15
1759887900000|2025-10-08 01:45:00|2011|2005|2010.6|2004.6|2011.1|2005.1|2010.6|2004.6|6
1759888200000|2025-10-08 01:50:00|2011|2005|2011.9|2005.9|2011.9|2005.9|2011|2005|8
1759888500000|2025-10-08 01:55:00|2011.8|2005.8|2011.9|2005.9|2011.9|2005.9|2011.4|2005.4|6
1759888800000|2025-10-08 02:00:00|2011.8|2005.8|2012.1|2006.1|2012.4|2006.4|2011.5|2005.5|19
1759889100000|2025-10-08 02:05:00|2012|2006|2012.3|2006.3|2012.4|2006.4|2011.9|2005.9|13
1759889400000|2025-10-08 02:10:00|2012.4|2006.4|2013.1|2007.1|2013.1|2007.1|2011.8|2005.8|33
1759889700000|2025-10-08 02:15:00|2013.4|2007.4|2013.3|2007.3|2013.4|2007.4|2013.3|2007.3|6
1759890000000|2025-10-08 02:20:00|2013.1|2007.1|2013.6|2007.6|2013.6|2007.6|2013.1|2007.1|3
1759890300000|2025-10-08 02:25:00|2013.4|2007.4|2013.3|2007.3|2013.4|2007.4|2013.1|2007.1|13
1759890600000|2025-10-08 02:30:00|2013.1|2007.1|2012.1|2006.1|2013.1|2007.1|2012.1|2006.1|9
1759890900000|2025-10-08 02:35:00|2012.3|2006.3|2012|2006|2012.4|2006.4|2012|2006|12
1759891200000|2025-10-08 02:40:00|2011.9|2005.9|2011.8|2005.8|2011.9|2005.9|2011.8|2005.8|2
1759891500000|2025-10-08 02:45:00|2012.1|2006.1|2012.1|2006.1|2012.5|2006.5|2012.1|2006.1|12
1759891800000|2025-10-08 02:50:00|2012|2006|2012|2006|2012.1|2006.1|2012|2006|5
1759892100000|2025-10-08 02:55:00|2012.1|2006.1|2012.6|2006.6|2012.8|2006.8|2012.1|2006.1|9
1759892400000|2025-10-08 03:00:00|2012.4|2006.4|2011.1|2005.1|2012.4|2006.4|2011.1|2005.1|7
1759892700000|2025-10-08 03:05:00|2011|2005|2010.6|2004.6|2011.3|2005.3|2010.6|2004.6|18
1759893000000|2025-10-08 03:10:00|2010.8|2004.8|2011|2005|2011|2005|2010.8|2004.8|2
1759893900000|2025-10-08 03:25:00|2010.9|2004.9|2010.5|2004.5|2010.9|2004.9|2010.4|2004.4|7
1759894200000|2025-10-08 03:30:00|2010.8|2004.8|2010.6|2004.6|2010.9|2004.9|2010.4|2004.4|11
1759894500000|2025-10-08 03:35:00|2010.4|2004.4|2010.4|2004.4|2010.5|2004.5|2010.4|2004.4|3
1759894800000|2025-10-08 03:40:00|2010.5|2004.5|2010.5|2004.5|2010.5|2004.5|2010.5|2004.5|1
1759895100000|2025-10-08 03:45:00|2010.3|2004.3|2010.5|2004.5|2010.8|2004.8|2010.3|2004.3|4
1759895400000|2025-10-08 03:50:00|2010.6|2004.6|2010.6|2004.6|2010.8|2004.8|2010.6|2004.6|3
1759895700000|2025-10-08 03:55:00|2010.8|2004.8|2011.8|2005.8|2011.9|2005.9|2010.8|2004.8|7
1759896000000|2025-10-08 04:00:00|2011.5|2005.5|2010.9|2004.9|2011.5|2005.5|2010.8|2004.8|10
1759896600000|2025-10-08 04:10:00|2010.8|2004.8|2010.8|2004.8|2010.8|2004.8|2010.5|2004.5|3
1759896900000|2025-10-08 04:15:00|2010.6|2004.6|2010.6|2004.6|2010.6|2004.6|2010.6|2004.6|1
1759897200000|2025-10-08 04:20:00|2010.5|2004.5|2010.5|2004.5|2010.5|2004.5|2010.5|2004.5|1
1759897500000|2025-10-08 04:25:00|2010.4|2004.4|2010.3|2004.3|2010.4|2004.4|2010.3|2004.3|2
1759898100000|2025-10-08 04:35:00|2010.1|2004.1|2010.1|2004.1|2010.1|2004.1|2010.1|2004.1|1
1759898400000|2025-10-08 04:40:00|2010.3|2004.3|2010.1|2004.1|2010.3|2004.3|2010.1|2004.1|2
1759898700000|2025-10-08 04:45:00|2010.4|2004.4|2010.5|2004.5|2010.9|2004.9|2010.3|2004.3|5
1759899000000|2025-10-08 04:50:00|2010.4|2004.4|2010.4|2004.4|2010.4|2004.4|2010.4|2004.4|1
1759899300000|2025-10-08 04:55:00|2010.3|2004.3|2010|2004|2010.3|2004.3|2010|2004|3
1759899600000|2025-10-08 05:00:00|2009.9|2003.9|2010.4|2004.4|2010.4|2004.4|2009.9|2003.9|9
1759899900000|2025-10-08 05:05:00|2010.6|2004.6|2011.6|2005.6|2011.6|2005.6|2010.6|2004.6|5
1759900200000|2025-10-08 05:10:00|2011.5|2005.5|2011.3|2005.3|2011.5|2005.5|2011.1|2005.1|4
1759900500000|2025-10-08 05:15:00|2011.5|2005.5|2011.8|2005.8|2011.8|2005.8|2011.5|2005.5|5
1759900800000|2025-10-08 05:20:00|2011.6|2005.6|2012.4|2006.4|2012.4|2006.4|2011.6|2005.6|6
1759901100000|2025-10-08 05:25:00|2012.3|2006.3|2011.6|2005.6|2012.3|2006.3|2011.6|2005.6|3
1759901400000|2025-10-08 05:30:00|2012|2006|2012.9|2006.9|2012.9|2006.9|2012|2006|8
1759902000000|2025-10-08 05:40:00|2013|2007|2013.1|2007.1|2013.1|2007.1|2013|2007|2
1759902300000|2025-10-08 05:45:00|2013.3|2007.3|2014|2008|2014|2008|2013.3|2007.3|4
1759902600000|2025-10-08 05:50:00|2014.1|2008.1|2014.3|2008.3|2014.4|2008.4|2014|2008|6
1759902900000|2025-10-08 05:55:00|2014.4|2008.4|2014.3|2008.3|2014.4|2008.4|2014.3|2008.3|2
1759903200000|2025-10-08 06:00:00|2014.5|2008.5|2015.4|2009.4|2015.4|2009.4|2014.5|2008.5|10
1759903500000|2025-10-08 06:05:00|2015.5|2009.5|2016|2010|2016.1|2010.1|2015.4|2009.4|11
1759903800000|2025-10-08 06:10:00|2015.9|2009.9|2015.9|2009.9|2016.1|2010.1|2015.9|2009.9|3
1759904100000|2025-10-08 06:15:00|2015.8|2009.8|2014.9|2008.9|2015.8|2009.8|2014.9|2008.9|5
1759904400000|2025-10-08 06:20:00|2014.8|2008.8|2016|2010|2016|2010|2014.8|2008.8|7
1759904700000|2025-10-08 06:25:00|2016.1|2010.1|2016|2010|2016.1|2010.1|2015.4|2009.4|7
1759905000000|2025-10-08 06:30:00|2016.1|2010.1|2015.3|2009.3|2016.4|2010.4|2015.1|2009.1|10
1759905300000|2025-10-08 06:35:00|2015.4|2009.4|2012.4|2006.4|2015.8|2009.8|2012.1|2006.1|21
1759905600000|2025-10-08 06:40:00|2011.8|2005.8|2010.5|2004.5|2011.8|2005.8|2009|2003|25
1759905900000|2025-10-08 06:45:00|2010.6|2004.6|2010.4|2004.4|2010.6|2004.6|2010.4|2004.4|3
1759906200000|2025-10-08 06:50:00|2010.5|2004.5|2010.3|2004.3|2010.8|2004.8|2008.5|2002.5|14
1759906500000|2025-10-08 06:55:00|2010.5|2004.5|2011.5|2005.5|2011.5|2005.5|2010.3|2004.3|9
1759906800000|2025-10-08 07:00:00|2011.8|2005.8|2009.8|2003.8|2012|2006|2009.5|2003.5|38
1759907100000|2025-10-08 07:05:00|2009.9|2003.9|2010.3|2004.3|2010.3|2004.3|2008.8|2002.8|22
1759907400000|2025-10-08 07:10:00|2010.5|2004.5|2008.1|2002.1|2010.5|2004.5|2006.9|2000.9|36
1759907700000|2025-10-08 07:15:00|2008|2002|2006.8|2000.8|2008.5|2002.5|2005.8|1999.8|21
1759908000000|2025-10-08 07:20:00|2006.9|2000.9|2007.5|2001.5|2007.9|2001.9|2006.9|2000.9|12
1759908300000|2025-10-08 07:25:00|2007.3|2001.3|2008|2002|2008.1|2002.1|2007.3|2001.3|18
1759908600000|2025-10-08 07:30:00|2008.3|2002.3|2007.3|2001.3|2008.3|2002.3|2007.3|2001.3|14
1759908900000|2025-10-08 07:35:00|2007|2001|2008|2002|2008|2002|2006.8|2000.8|7
1759909200000|2025-10-08 07:40:00|2007.9|2001.9|2008.4|2002.4|2008.5|2002.5|2007.9|2001.9|10
1759909500000|2025-10-08 07:45:00|2008.5|2002.5|2009.8|2003.8|2011|2005|2008.5|2002.5|17
1759909800000|2025-10-08 07:50:00|2009.6|2003.6|2011.5|2005.5|2011.6|2005.6|2009.6|2003.6|25
1759910100000|2025-10-08 07:55:00|2011.3|2005.3|2011.8|2005.8|2013|2007|2011|2005|18
1759910400000|2025-10-08 08:00:00|2012|2006|2007.8|2001.8|2012.5|2006.5|2007.5|2001.5|55
1759910700000|2025-10-08 08:05:00|2007.9|2001.9|2007|2001|2008|2002|2007|2001|22
1759911000000|2025-10-08 08:10:00|2007.1|2001.1|2006.6|2000.6|2007.1|2001.1|2006.3|2000.3|21
1759911300000|2025-10-08 08:15:00|2006.8|2000.8|2005.3|1999.3|2007.3|2001.3|2003.8|1997.8|22
1759911600000|2025-10-08 08:20:00|2005.5|1999.5|2004.4|1998.4|2006.3|2000.3|2004.4|1998.4|19
1759911900000|2025-10-08 08:25:00|2004.3|1998.3|2005|1999|2005|1999|2004|1998|11
1759912200000|2025-10-08 08:30:00|2005.3|1999.3|2004.5|1998.5|2005.3|1999.3|2004.5|1998.5|6
1759912500000|2025-10-08 08:35:00|2004.8|1998.8|2005|1999|2006.3|2000.3|2004.5|1998.5|21
1759912800000|2025-10-08 08:40:00|2005.1|1999.1|2006|2000|2006|2000|2005.1|1999.1|9
1759913100000|2025-10-08 08:45:00|2005.8|1999.8|2006|2000|2006.3|2000.3|2005.5|1999.5|7
1759913400000|2025-10-08 08:50:00|2006.1|2000.1|2007|2001|2007|2001|2006.1|2000.1|6
1759913700000|2025-10-08 08:55:00|2007.3|2001.3|2007.5|2001.5|2008|2002|2007.3|2001.3|11
1759914000000|2025-10-08 09:00:00|2007.8|2001.8|2008|2002|2008.3|2002.3|2007.8|2001.8|8
1759914300000|2025-10-08 09:05:00|2007.9|2001.9|2009|2003|2009.1|2003.1|2007.9|2001.9|9
1759914600000|2025-10-08 09:10:00|2008.8|2002.8|2008.3|2002.3|2008.8|2002.8|2007.9|2001.9|11
1759914900000|2025-10-08 09:15:00|2008.4|2002.4|2008.4|2002.4|2008.4|2002.4|2008.3|2002.3|3
1759915200000|2025-10-08 09:20:00|2008.8|2002.8|2008.3|2002.3|2009|2003|2008|2002|8
1759915500000|2025-10-08 09:25:00|2008|2002|2008.3|2002.3|2008.3|2002.3|2007.9|2001.9|5
1759915800000|2025-10-08 09:30:00|2008|2002|2007.3|2001.3|2008|2002|2007|2001|6
1759916100000|2025-10-08 09:35:00|2007.6|2001.6|2007.5|2001.5|2008.3|2002.3|2006.9|2000.9|14
1759916400000|2025-10-08 09:40:00|2007.3|2001.3|2007.5|2001.5|2007.5|2001.5|2007.1|2001.1|4
1759916700000|2025-10-08 09:45:00|2007.8|2001.8|2007.9|2001.9|2007.9|2001.9|2007.8|2001.8|2
1759917000000|2025-10-08 09:50:00|2008|2002|2007.9|2001.9|2008|2002|2007.9|2001.9|4
1759917300000|2025-10-08 09:55:00|2008|2002|2008.3|2002.3|2008.4|2002.4|2007.9|2001.9|8
1759917600000|2025-10-08 10:00:00|2008.5|2002.5|2010|2004|2010|2004|2008.5|2002.5|15
1759917900000|2025-10-08 10:05:00|2009.8|2003.8|2009|2003|2009.8|2003.8|2009|2003|5
1759918200000|2025-10-08 10:10:00|2008.8|2002.8|2008|2002|2009.5|2003.5|2008|2002|13
1759918500000|2025-10-08 10:15:00|2008.3|2002.3|2008.8|2002.8|2008.8|2002.8|2008.3|2002.3|4
1759918800000|2025-10-08 10:20:00|2008.5|2002.5|2008.5|2002.5|2008.5|2002.5|2008|2002|6
1759919100000|2025-10-08 10:25:00|2008.3|2002.3|2008.3|2002.3|2008.3|2002.3|2007.3|2001.3|10
1759919400000|2025-10-08 10:30:00|2008.5|2002.5|2008.3|2002.3|2008.5|2002.5|2008.3|2002.3|4
1759919700000|2025-10-08 10:35:00|2008.5|2002.5|2008.5|2002.5|2008.5|2002.5|2008.3|2002.3|3
1759920000000|2025-10-08 10:40:00|2008.8|2002.8|2007.6|2001.6|2009|2003|2007.1|2001.1|17
1759920300000|2025-10-08 10:45:00|2007.5|2001.5|2008.6|2002.6|2008.6|2002.6|2007.5|2001.5|6
1759920600000|2025-10-08 10:50:00|2008.5|2002.5|2007.5|2001.5|2008.5|2002.5|2007|2001|11
1759920900000|2025-10-08 10:55:00|2007.3|2001.3|2007.3|2001.3|2007.5|2001.5|2006.8|2000.8|9
1759921200000|2025-10-08 11:00:00|2007.4|2001.4|2007|2001|2007.6|2001.6|2006.5|2000.5|13
1759921500000|2025-10-08 11:05:00|2006.9|2000.9|2007|2001|2007|2001|2006.8|2000.8|4
1759921800000|2025-10-08 11:10:00|2006.8|2000.8|2006.8|2000.8|2006.8|2000.8|2006.8|2000.8|1
1759922100000|2025-10-08 11:15:00|2007|2001|2007|2001|2007|2001|2006.8|2000.8|3
1759922400000|2025-10-08 11:20:00|2007.3|2001.3|2008.5|2002.5|2008.5|2002.5|2007.3|2001.3|9
1759922700000|2025-10-08 11:25:00|2008.3|2002.3|2007.5|2001.5|2008.3|2002.3|2007.5|2001.5|5
1759923000000|2025-10-08 11:30:00|2007.3|2001.3|2006.8|2000.8|2007.3|2001.3|2006.8|2000.8|4
1759923300000|2025-10-08 11:35:00|2007|2001|2007.5|2001.5|2007.5|2001.5|2006.8|2000.8|8
1759923600000|2025-10-08 11:40:00|2007.3|2001.3|2007.8|2001.8|2008|2002|2007.3|2001.3|7
1759923900000|2025-10-08 11:45:00|2008.8|2002.8|2009|2003|2009.3|2003.3|2008.8|2002.8|7
1759924200000|2025-10-08 11:50:00|2008.8|2002.8|2008.6|2002.6|2009.6|2003.6|2008.5|2002.5|12
1759924500000|2025-10-08 11:55:00|2008.8|2002.8|2008.8|2002.8|2009|2003|2008.6|2002.6|8
1759924800000|2025-10-08 12:00:00|2008.5|2002.5|2007.5|2001.5|2008.5|2002.5|2007.5|2001.5|11
1759925100000|2025-10-08 12:05:00|2007.8|2001.8|2009|2003|2009|2003|2007.3|2001.3|18
1759925400000|2025-10-08 12:10:00|2009.3|2003.3|2009.3|2003.3|2009.6|2003.6|2008.8|2002.8|18
1759925700000|2025-10-08 12:15:00|2009.1|2003.1|2009.8|2003.8|2010.3|2004.3|2009.1|2003.1|31
1759926000000|2025-10-08 12:20:00|2010|2004|2008.4|2002.4|2010.8|2004.8|2008.4|2002.4|37
1759926300000|2025-10-08 12:25:00|2008.3|2002.3|2009.8|2003.8|2009.9|2003.9|2008|2002|33
1759926600000|2025-10-08 12:30:00|2009.5|2003.5|2009|2003|2009.6|2003.6|2008.8|2002.8|13
1759926900000|2025-10-08 12:35:00|2008.6|2002.6|2007|2001|2008.6|2002.6|2007|2001|22
1759927200000|2025-10-08 12:40:00|2006.9|2000.9|2007.3|2001.3|2007.8|2001.8|2006.9|2000.9|12
1759927500000|2025-10-08 12:45:00|2007.1|2001.1|2007|2001|2007.1|2001.1|2006.8|2000.8|5
1759927800000|2025-10-08 12:50:00|2006.9|2000.9|2007|2001|2007|2001|2006.8|2000.8|9
1759928100000|2025-10-08 12:55:00|2007.3|2001.3|2007.6|2001.6|2007.8|2001.8|2007|2001|8
1759928400000|2025-10-08 13:00:00|2007.8|2001.8|2009.8|2003.8|2009.8|2003.8|2007.8|2001.8|19
1759928700000|2025-10-08 13:05:00|2009.5|2003.5|2008.9|2002.9|2009.5|2003.5|2008.3|2002.3|18
1759929000000|2025-10-08 13:10:00|2009.3|2003.3|2008.8|2002.8|2009.3|2003.3|2008.3|2002.3|10
1759929300000|2025-10-08 13:15:00|2008.5|2002.5|2007.8|2001.8|2008.5|2002.5|2007|2001|11
1759929600000|2025-10-08 13:20:00|2007.5|2001.5|2007.8|2001.8|2008|2002|2006.4|2000.4|33
1759929900000|2025-10-08 13:25:00|2008|2002|2008.5|2002.5|2009.3|2003.3|2008|2002|20
1759930200000|2025-10-08 13:30:00|2008.6|2002.6|2008.5|2002.5|2009|2003|2008.1|2002.1|24
1759930500000|2025-10-08 13:35:00|2008.3|2002.3|2007.4|2001.4|2008.3|2002.3|2007|2001|12
1759930800000|2025-10-08 13:40:00|2007.3|2001.3|2005.5|1999.5|2007.3|2001.3|2005.3|1999.3|18
1759931100000|2025-10-08 13:45:00|2005.6|1999.6|2005.5|1999.5|2006|2000|2005.3|1999.3|13
1759931400000|2025-10-08 13:50:00|2005.4|1999.4|2005.1|1999.1|2005.8|1999.8|2005.1|1999.1|15
1759931700000|2025-10-08 13:55:00|2005|1999|2005.5|1999.5|2005.9|1999.9|2005|1999|13
1759932000000|2025-10-08 14:00:00|2005.8|1999.8|2005.5|1999.5|2006.3|2000.3|2005.5|1999.5|14
1759932300000|2025-10-08 14:05:00|2005.3|1999.3|2004.6|1998.6|2005.5|1999.5|2004.5|1998.5|19
1759932600000|2025-10-08 14:10:00|2004.5|1998.5|2004.5|1998.5|2004.8|1998.8|2004.3|1998.3|13
1759932900000|2025-10-08 14:15:00|2004.4|1998.4|2004.8|1998.8|2004.8|1998.8|2004.3|1998.3|7
1759933200000|2025-10-08 14:20:00|2005|1999|2005.3|1999.3|2006.1|2000.1|2005|1999|14
1759933500000|2025-10-08 14:25:00|2005|1999|2005.3|1999.3|2005.5|1999.5|2004.6|1998.6|25
1759933800000|2025-10-08 14:30:00|2005.5|1999.5|2004.5|1998.5|2005.8|1999.8|2004.4|1998.4|27
1759934100000|2025-10-08 14:35:00|2004.3|1998.3|2004.3|1998.3|2004.8|1998.8|2004|1998|11
1759934400000|2025-10-08 14:40:00|2004.5|1998.5|2004.5|1998.5|2004.5|1998.5|2002.5|1996.5|22
1759934700000|2025-10-08 14:45:00|2004.3|1998.3|2003.3|1997.3|2005|1999|2002.8|1996.8|25
1759935000000|2025-10-08 14:50:00|2003|1997|2004.6|1998.6|2004.8|1998.8|2002.8|1996.8|20
1759935300000|2025-10-08 14:55:00|2004.8|1998.8|2005.5|1999.5|2005.8|1999.8|2004.6|1998.6|17
1759935600000|2025-10-08 15:00:00|2005.3|1999.3|2005.8|1999.8|2006.1|2000.1|2005.3|1999.3|21
1759935900000|2025-10-08 15:05:00|2005.5|1999.5|2003.8|1997.8|2005.5|1999.5|2003.8|1997.8|23
1759936200000|2025-10-08 15:10:00|2004.3|1998.3|2004.8|1998.8|2005|1999|2004.3|1998.3|11
1759936500000|2025-10-08 15:15:00|2004.3|1998.3|2002|1996|2004.3|1998.3|2001.8|1995.8|27
1759936800000|2025-10-08 15:20:00|2001.9|1995.9|2002.3|1996.3|2003.1|1997.1|2001.9|1995.9|17
1759937100000|2025-10-08 15:25:00|2002.5|1996.5|2003.5|1997.5|2003.8|1997.8|2002|1996|25
1759937400000|2025-10-08 15:30:00|2003.8|1997.8|2003.5|1997.5|2004.1|1998.1|2003|1997|16
1759937700000|2025-10-08 15:35:00|2003.8|1997.8|2003.8|1997.8|2003.8|1997.8|2003.3|1997.3|9
1759938000000|2025-10-08 15:40:00|2003.5|1997.5|2003|1997|2004|1998|2002.5|1996.5|13
1759938300000|2025-10-08 15:45:00|2003.3|1997.3|2004.5|1998.5|2004.5|1998.5|2002.9|1996.9|21
1759938600000|2025-10-08 15:50:00|2004.6|1998.6|2006.8|2000.8|2006.8|2000.8|2004.6|1998.6|30
1759938900000|2025-10-08 15:55:00|2006.6|2000.6|2004.9|1998.9|2006.6|2000.6|2004|1998|117
1759939200000|2025-10-08 16:00:00|2006|2000|2005|1999|2006.1|2000.1|2005|1999|8
1759939500000|2025-10-08 16:05:00|2004.5|1998.5|2004.5|1998.5|2004.5|1998.5|2003.6|1997.6|10
1759939800000|2025-10-08 16:10:00|2004.8|1998.8|2006.5|2000.5|2006.6|2000.6|2004.8|1998.8|27
1759940100000|2025-10-08 16:15:00|2006.6|2000.6|2006.1|2000.1|2007.1|2001.1|2005.8|1999.8|27
1759940400000|2025-10-08 16:20:00|2006.4|2000.4|2006.4|2000.4|2006.4|2000.4|2006.4|2000.4|1
1759940700000|2025-10-08 16:25:00|2006.1|2000.1|2006|2000|2006.3|2000.3|2005.4|1999.4|8
1759941000000|2025-10-08 16:30:00|2006.1|2000.1|2005.9|1999.9|2006.1|2000.1|2005.9|1999.9|19
1759941300000|2025-10-08 16:35:00|2006|2000|2006.3|2000.3|2006.3|2000.3|2006|2000|24
1759941600000|2025-10-08 16:40:00|2006.1|2000.1|2006|2000|2006.1|2000.1|2006|2000|8
1759941900000|2025-10-08 16:45:00|2005.8|1999.8|2005.5|1999.5|2005.8|1999.8|2005.5|1999.5|34
1759942200000|2025-10-08 16:50:00|2005.8|1999.8|2005.1|1999.1|2005.8|1999.8|2005.1|1999.1|26
1759942500000|2025-10-08 16:55:00|2005.5|1999.5|2005.6|1999.6|2005.6|1999.6|2005.4|1999.4|6
1759942800000|2025-10-08 17:00:00|2005.9|1999.9|2005.8|1999.8|2005.9|1999.9|2005.8|1999.8|2
1759943100000|2025-10-08 17:05:00|2005.6|1999.6|2005.6|1999.6|2005.6|1999.6|2005.6|1999.6|1
1759943400000|2025-10-08 17:10:00|2005.5|1999.5|2005.5|1999.5|2005.6|1999.6|2005.5|1999.5|3
1759943700000|2025-10-08 17:15:00|2005.8|1999.8|2005.8|1999.8|2005.8|1999.8|2005.6|1999.6|3
1759944000000|2025-10-08 17:20:00|2005.6|1999.6|2005.8|1999.8|2005.8|1999.8|2005.6|1999.6|18
1759944300000|2025-10-08 17:25:00|2005.6|1999.6|2005.8|1999.8|2005.8|1999.8|2005.6|1999.6|30
1759944600000|2025-10-08 17:30:00|2005.6|1999.6|2005.9|1999.9|2005.9|1999.9|2005.6|1999.6|13
1759944900000|2025-10-08 17:35:00|2005.8|1999.8|2008.4|2002.4|2011.5|2003.5|2005.8|1999.8|15
1759945800000|2025-10-08 17:50:00|2008.9|2002.9|2009.6|2003.6|2009.6|2003.6|2008.9|2002.9|7
1759946100000|2025-10-08 17:55:00|2009.4|2003.4|2016.3|1997.5|2016.3|2003.4|2009|1996.5|5
1759968000000|2025-10-09 00:00:00|2005.4|1999.4|2006.3|2000.3|2006.4|2000.4|2005.4|1999.4|6
1759968300000|2025-10-09 00:05:00|2006.4|2000.4|2004.9|1998.9|2006.4|2000.4|2004.9|1998.9|7
1759968600000|2025-10-09 00:10:00|2004.6|1998.6|2003.3|1997.3|2004.6|1998.6|2003.1|1997.1|23
1759968900000|2025-10-09 00:15:00|2003.4|1997.4|2005.1|1999.1|2005.1|1999.1|2003.4|1997.4|11
1759969200000|2025-10-09 00:20:00|2004.8|1998.8|2004.9|1998.9|2005|1999|2004.8|1998.8|10
1759969500000|2025-10-09 00:25:00|2005.9|1999.9|2005.9|1999.9|2006.9|2000.9|2005.9|1999.9|9
1759969800000|2025-10-09 00:30:00|2006.1|2000.1|2006.8|2000.8|2006.8|2000.8|2006.1|2000.1|6
1759970100000|2025-10-09 00:35:00|2006.5|2000.5|2006.5|2000.5|2006.8|2000.8|2006.3|2000.3|13
1759970400000|2025-10-09 00:40:00|2006.6|2000.6|2008.1|2002.1|2008.4|2002.4|2006.5|2000.5|7
1759970700000|2025-10-09 00:45:00|2007.9|2001.9|2007.9|2001.9|2008.1|2002.1|2006.5|2000.5|13
1759971000000|2025-10-09 00:50:00|2007.6|2001.6|2007.5|2001.5|2007.9|2001.9|2007.4|2001.4|15
1759971300000|2025-10-09 00:55:00|2007.3|2001.3|2006.4|2000.4|2007.5|2001.5|2006.4|2000.4|6
1759971600000|2025-10-09 01:00:00|2006.3|2000.3|2008.4|2002.4|2008.5|2002.5|2002.9|1996.9|193
1759971900000|2025-10-09 01:05:00|2008.1|2002.1|2009.4|2003.4|2009.6|2003.6|2007.9|2001.9|108
1759972200000|2025-10-09 01:10:00|2009.6|2003.6|2009.4|2003.4|2012.1|2006.1|2008.4|2002.4|144
1759972500000|2025-10-09 01:15:00|2009.3|2003.3|2011.4|2005.4|2011.8|2005.8|2008.6|2002.6|50
1759973700000|2025-10-09 01:35:00|2013.5|2007.5|2013|2007|2013.5|2007.5|2012.8|2006.8|11
1759974000000|2025-10-09 01:40:00|2012.8|2006.8|2012.1|2006.1|2012.9|2006.9|2011.6|2005.6|31
1759974300000|2025-10-09 01:45:00|2012.4|2006.4|2010.3|2004.3|2012.9|2006.9|2010.1|2004.1|38
1759974600000|2025-10-09 01:50:00|2010.4|2004.4|2009.1|2003.1|2010.4|2004.4|2008.4|2002.4|41
1759974900000|2025-10-09 01:55:00|2009.3|2003.3|2009.9|2003.9|2010.1|2004.1|2009|2003|22
1759975200000|2025-10-09 02:00:00|2010|2004|2009.8|2003.8|2010.6|2004.6|2009.3|2003.3|34
1759975500000|2025-10-09 02:05:00|2010|2004|2011.4|2005.4|2011.6|2005.6|2010|2004|25
1759975800000|2025-10-09 02:10:00|2011.6|2005.6|2011.8|2005.8|2012.6|2006.6|2011.6|2005.6|18
1759976100000|2025-10-09 02:15:00|2011.6|2005.6|2011.8|2005.8|2011.9|2005.9|2011.5|2005.5|8
1759976400000|2025-10-09 02:20:00|2012|2006|2013.3|2007.3|2013.3|2007.3|2012|2006|5
1759976700000|2025-10-09 02:25:00|2013.1|2007.1|2013.8|2007.8|2013.8|2007.8|2012.9|2006.9|5
1759977000000|2025-10-09 02:30:00|2014|2008|2014.4|2008.4|2015.1|2009.1|2013.4|2007.4|43
1759977300000|2025-10-09 02:35:00|2014.6|2008.6|2015.6|2009.6|2015.9|2009.9|2014.5|2008.5|16
1759977600000|2025-10-09 02:40:00|2015.9|2009.9|2016.3|2010.3|2016.3|2010.3|2015.6|2009.6|18
1759977900000|2025-10-09 02:45:00|2016.5|2010.5|2017.6|2011.6|2017.6|2011.6|2016.5|2010.5|7
1759978200000|2025-10-09 02:50:00|2017.9|2011.9|2019.5|2013.5|2020.8|2014.8|2017.9|2011.9|44
1759978500000|2025-10-09 02:55:00|2019.8|2013.8|2020.3|2014.3|2021|2015|2019.8|2013.8|30
1759978800000|2025-10-09 03:00:00|2020|2014|2023.1|2017.1|2023.6|2017.6|2020|2014|31
1759979100000|2025-10-09 03:05:00|2023.3|2017.3|2023.9|2017.9|2024.6|2018.6|2022.9|2016.9|41
1759979400000|2025-10-09 03:10:00|2024|2018|2022.3|2016.3|2024.1|2018.1|2022.1|2016.1|17
1759979700000|2025-10-09 03:15:00|2022.4|2016.4|2023|2017|2023.3|2017.3|2022.1|2016.1|16
1759980000000|2025-10-09 03:20:00|2023.1|2017.1|2022.5|2016.5|2023.5|2017.5|2021.6|2015.6|32
1759980300000|2025-10-09 03:25:00|2022.6|2016.6|2021.5|2015.5|2023|2017|2021.3|2015.3|20
1759980600000|2025-10-09 03:30:00|2021.3|2015.3|2022.1|2016.1|2022.1|2016.1|2020.9|2014.9|18
1759980900000|2025-10-09 03:35:00|2022.4|2016.4|2022.3|2016.3|2022.4|2016.4|2022.1|2016.1|3
1759982400000|2025-10-09 04:00:00|2022.9|2016.9|2023|2017|2023|2017|2022.9|2016.9|2
1759982700000|2025-10-09 04:05:00|2022.8|2016.8|2022.9|2016.9|2022.9|2016.9|2022.6|2016.6|4
1759983000000|2025-10-09 04:10:00|2023|2017|2022.9|2016.9|2023|2017|2022.9|2016.9|2
1759983300000|2025-10-09 04:15:00|2022.6|2016.6|2020|2014|2022.9|2016.9|2019.4|2013.4|26
1759983600000|2025-10-09 04:20:00|2019.4|2013.4|2018.9|2012.9|2020|2014|2017.9|2011.9|20
1759984200000|2025-10-09 04:30:00|2019.1|2013.1|2019.8|2013.8|2019.8|2013.8|2019.1|2013.1|2
1759984500000|2025-10-09 04:35:00|2019.9|2013.9|2020.4|2014.4|2020.4|2014.4|2019.8|2013.8|6
1759984800000|2025-10-09 04:40:00|2020.1|2014.1|2020.4|2014.4|2020.4|2014.4|2020.1|2014.1|4
1759985100000|2025-10-09 04:45:00|2020.5|2014.5|2020.9|2014.9|2020.9|2014.9|2020.5|2014.5|7
1759985400000|2025-10-09 04:50:00|2020.6|2014.6|2020.6|2014.6|2020.9|2014.9|2020.6|2014.6|5
1759985700000|2025-10-09 04:55:00|2020.9|2014.9|2021.6|2015.6|2021.9|2015.9|2020.6|2014.6|17
1759986000000|2025-10-09 05:00:00|2021.9|2015.9|2022.4|2016.4|2023.4|2017.4|2021.9|2015.9|15
1759986300000|2025-10-09 05:05:00|2022.6|2016.6|2022.6|2016.6|2023.9|2017.9|2022.3|2016.3|19
1759986600000|2025-10-09 05:10:00|2022.5|2016.5|2022.1|2016.1|2022.5|2016.5|2022.1|2016.1|9
1759986900000|2025-10-09 05:15:00|2022.4|2016.4|2021.5|2015.5|2022.4|2016.4|2021.5|2015.5|23
1759987200000|2025-10-09 05:20:00|2021.6|2015.6|2022|2016|2022.1|2016.1|2021.5|2015.5|6
1759987500000|2025-10-09 05:25:00|2022.1|2016.1|2022.1|2016.1|2022.5|2016.5|2019.9|2013.9|20
1759987800000|2025-10-09 05:30:00|2022.4|2016.4|2023.9|2017.9|2024.1|2018.1|2022.3|2016.3|31
1759988100000|2025-10-09 05:35:00|2023.8|2017.8|2024.3|2018.3|2024.4|2018.4|2023.8|2017.8|33
1759988400000|2025-10-09 05:40:00|2024.4|2018.4|2024.3|2018.3|2024.9|2018.9|2024.1|2018.1|23
1759988700000|2025-10-09 05:45:00|2024.4|2018.4|2024.1|2018.1|2024.4|2018.4|2023.9|2017.9|11
1759989000000|2025-10-09 05:50:00|2024|2018|2024.6|2018.6|2024.6|2018.6|2023.9|2017.9|10
1759989300000|2025-10-09 05:55:00|2024.4|2018.4|2024.5|2018.5|2024.5|2018.5|2024.1|2018.1|20
1759989600000|2025-10-09 06:00:00|2024.4|2018.4|2024.4|2018.4|2024.6|2018.6|2024.1|2018.1|18
1759989900000|2025-10-09 06:05:00|2024.3|2018.3|2024.5|2018.5|2024.5|2018.5|2024.3|2018.3|9
1759990200000|2025-10-09 06:10:00|2024.6|2018.6|2024.5|2018.5|2024.6|2018.6|2024|2018|18
1759990500000|2025-10-09 06:15:00|2024.6|2018.6|2024.4|2018.4|2024.6|2018.6|2024.1|2018.1|10
1759990800000|2025-10-09 06:20:00|2024.1|2018.1|2021.9|2015.9|2024.3|2018.3|2021.4|2015.4|52
1759991100000|2025-10-09 06:25:00|2021.8|2015.8|2020.5|2014.5|2022|2016|2020.1|2014.1|28
1759991400000|2025-10-09 06:30:00|2020.4|2014.4|2018.4|2012.4|2020.6|2014.6|2016.6|2010.6|47
1759991700000|2025-10-09 06:35:00|2018.5|2012.5|2016.8|2010.8|2018.5|2012.5|2016.1|2010.1|37
1759992000000|2025-10-09 06:40:00|2017|2011|2017.8|2011.8|2018.1|2012.1|2016.8|2010.8|68
1759992300000|2025-10-09 06:45:00|2017.6|2011.6|2016.6|2010.6|2017.8|2011.8|2016.1|2010.1|30
1759992600000|2025-10-09 06:50:00|2016.9|2010.9|2016.4|2010.4|2017|2011|2016.1|2010.1|18
1759992900000|2025-10-09 06:55:00|2016.3|2010.3|2017.4|2011.4|2017.4|2011.4|2015.8|2009.8|48
1759993200000|2025-10-09 07:00:00|2017.6|2011.6|2024|2018|2024|2018|2017.6|2011.6|62
1759993500000|2025-10-09 07:05:00|2024.3|2018.3|2025.3|2019.3|2025.3|2019.3|2023.5|2017.5|22
1759993800000|2025-10-09 07:10:00|2025.5|2019.5|2027|2021|2027|2021|2025.5|2019.5|12
1759994100000|2025-10-09 07:15:00|2027.3|2021.3|2029|2023|2029.8|2023.8|2026.9|2020.9|45
1759994400000|2025-10-09 07:20:00|2029.1|2023.1|2026.9|2020.9|2029.1|2023.1|2026.4|2020.4|46
1759994700000|2025-10-09 07:25:00|2027.3|2021.3|2026|2020|2027.3|2021.3|2025.5|2019.5|28
1759995000000|2025-10-09 07:30:00|2026.3|2020.3|2026.8|2020.8|2027.1|2021.1|2025.9|2019.9|29
1759995300000|2025-10-09 07:35:00|2027|2021|2028.5|2022.5|2028.8|2022.8|2026.8|2020.8|31
1759995600000|2025-10-09 07:40:00|2028.4|2022.4|2028|2022|2028.6|2022.6|2027.8|2021.8|24
1759995900000|2025-10-09 07:45:00|2028.3|2022.3|2027|2021|2028.5|2022.5|2026.9|2020.9|14
1759996200000|2025-10-09 07:50:00|2027.3|2021.3|2028.5|2022.5|2028.8|2022.8|2027.3|2021.3|15
1759996500000|2025-10-09 07:55:00|2028.3|2022.3|2028.5|2022.5|2028.6|2022.6|2028|2022|10
1759996800000|2025-10-09 08:00:00|2028.8|2022.8|2025|2019|2028.8|2022.8|2023.9|2017.9|58
1759997100000|2025-10-09 08:05:00|2024.8|2018.8|2023.8|2017.8|2024.8|2018.8|2022.3|2016.3|40
1759997400000|2025-10-09 08:10:00|2023.5|2017.5|2023.8|2017.8|2023.8|2017.8|2021.4|2015.4|29
1759997700000|2025-10-09 08:15:00|2023.9|2017.9|2024.3|2018.3|2025|2019|2023|2017|34
1759998000000|2025-10-09 08:20:00|2024.4|2018.4|2023.5|2017.5|2025|2019|2023.3|2017.3|29
1759998300000|2025-10-09 08:25:00|2023.3|2017.3|2022.8|2016.8|2024|2018|2022.6|2016.6|17
1759998600000|2025-10-09 08:30:00|2022.5|2016.5|2022.5|2016.5|2022.8|2016.8|2022.3|2016.3|9
1759998900000|2025-10-09 08:35:00|2022.6|2016.6|2022.6|2016.6|2022.9|2016.9|2022.6|2016.6|7
1759999200000|2025-10-09 08:40:00|2022.5|2016.5|2022.5|2016.5|2022.5|2016.5|2022.3|2016.3|22
1759999500000|2025-10-09 08:45:00|2022.6|2016.6|2021.8|2015.8|2023|2017|2021.8|2015.8|10
1759999800000|2025-10-09 08:50:00|2022|2016|2022.5|2016.5|2022.5|2016.5|2021.8|2015.8|9
1760000100000|2025-10-09 08:55:00|2022.4|2016.4|2021.8|2015.8|2022.4|2016.4|2021.8|2015.8|9
1760000400000|2025-10-09 09:00:00|2022|2016|2022.5|2016.5|2022.6|2016.6|2022|2016|11
1760000700000|2025-10-09 09:05:00|2022.6|2016.6|2022.6|2016.6|2022.8|2016.8|2021.6|2015.6|28
1760001000000|2025-10-09 09:10:00|2022.8|2016.8|2024.6|2018.6|2024.6|2018.6|2022.8|2016.8|18
1760001300000|2025-10-09 09:15:00|2024.5|2018.5|2024.9|2018.9|2025.3|2019.3|2024.3|2018.3|12
1760001600000|2025-10-09 09:20:00|2025|2019|2026.5|2020.5|2026.8|2020.8|2025|2019|16
1760001900000|2025-10-09 09:25:00|2026.6|2020.6|2025.8|2019.8|2026.8|2020.8|2025.5|2019.5|17
1760002200000|2025-10-09 09:30:00|2025.9|2019.9|2025.4|2019.4|2025.9|2019.9|2025.1|2019.1|8
1760002500000|2025-10-09 09:35:00|2025.5|2019.5|2026.3|2020.3|2026.3|2020.3|2025.3|2019.3|17
1760002800000|2025-10-09 09:40:00|2026|2020|2025.5|2019.5|2026|2020|2025.4|2019.4|6
1760003100000|2025-10-09 09:45:00|2025.6|2019.6|2025.6|2019.6|2025.8|2019.8|2025.5|2019.5|7
1760003400000|2025-10-09 09:50:00|2025.8|2019.8|2025.8|2019.8|2026|2020|2024.6|2018.6|13
1760003700000|2025-10-09 09:55:00|2026|2020|2025.8|2019.8|2026|2020|2025.8|2019.8|17
1760004000000|2025-10-09 10:00:00|2026|2020|2025.9|2019.9|2026.3|2020.3|2025.9|2019.9|8
1760004300000|2025-10-09 10:05:00|2026|2020|2026|2020|2026.6|2020.6|2025.4|2019.4|14
1760004600000|2025-10-09 10:10:00|2025.8|2019.8|2026|2020|2026|2020|2025.8|2019.8|4
1760004900000|2025-10-09 10:15:00|2026.1|2020.1|2026.8|2020.8|2026.8|2020.8|2026.1|2020.1|4
1760005200000|2025-10-09 10:20:00|2027|2021|2027|2021|2027.1|2021.1|2026.8|2020.8|5
1760005500000|2025-10-09 10:25:00|2026.9|2020.9|2027|2021|2027|2021|2026.8|2020.8|3
1760005800000|2025-10-09 10:30:00|2027.3|2021.3|2027|2021|2027.3|2021.3|2026.9|2020.9|6
1760006100000|2025-10-09 10:35:00|2026.9|2020.9|2027.3|2021.3|2027.5|2021.5|2026.9|2020.9|6
1760006400000|2025-10-09 10:40:00|2027.4|2021.4|2027|2021|2027.4|2021.4|2026.5|2020.5|13
1760006700000|2025-10-09 10:45:00|2026.4|2020.4|2026.5|2020.5|2026.5|2020.5|2025.3|2019.3|26
1760007000000|2025-10-09 10:50:00|2026.3|2020.3|2026.3|2020.3|2026.5|2020.5|2025.9|2019.9|10
1760007300000|2025-10-09 10:55:00|2026.5|2020.5|2026|2020|2026.5|2020.5|2026|2020|5
1760007600000|2025-10-09 11:00:00|2026.3|2020.3|2024.3|2018.3|2026.5|2020.5|2023.8|2017.8|28
1760007900000|2025-10-09 11:05:00|2024|2018|2022.5|2016.5|2024|2018|2022.1|2016.1|29
1760008200000|2025-10-09 11:10:00|2022.4|2016.4|2022|2016|2022.4|2016.4|2021.3|2015.3|15
1760008500000|2025-10-09 11:15:00|2022.3|2016.3|2022.5|2016.5|2022.8|2016.8|2022|2016|13
1760008800000|2025-10-09 11:20:00|2022.3|2016.3|2021.8|2015.8|2023|2017|2021.8|2015.8|24
1760009100000|2025-10-09 11:25:00|2021.9|2015.9|2026|2020|2026.6|2020.6|2021.8|2015.8|26
1760009400000|2025-10-09 11:30:00|2027.1|2021.1|2026.5|2020.5|2027.3|2021.3|2025.1|2019.1|33
1760009700000|2025-10-09 11:35:00|2026.6|2020.6|2026|2020|2027|2021|2025.8|2019.8|12
1760010000000|2025-10-09 11:40:00|2025.8|2019.8|2025.1|2019.1|2026.5|2020.5|2024.9|2018.9|27
1760010300000|2025-10-09 11:45:00|2025|2019|2024.8|2018.8|2026.3|2020.3|2023.8|2017.8|37
1760010600000|2025-10-09 11:50:00|2025|2019|2026.3|2020.3|2027.1|2021.1|2024.3|2018.3|40
1760010900000|2025-10-09 11:55:00|2026.5|2020.5|2026.5|2020.5|2026.9|2020.9|2025.8|2019.8|18
1760011200000|2025-10-09 12:00:00|2026.8|2020.8|2026.8|2020.8|2027.1|2021.1|2026.8|2020.8|11
1760011500000|2025-10-09 12:05:00|2026.5|2020.5|2027|2021|2027.1|2021.1|2026.5|2020.5|16
1760011800000|2025-10-09 12:10:00|2027.1|2021.1|2027.8|2021.8|2028|2022|2026.8|2020.8|20
1760012100000|2025-10-09 12:15:00|2028|2022|2026.5|2020.5|2028|2022|2026.5|2020.5|16
1760012400000|2025-10-09 12:20:00|2026.3|2020.3|2027|2021|2027|2021|2025.3|2019.3|22
1760012700000|2025-10-09 12:25:00|2026.9|2020.9|2028|2022|2028|2022|2026.3|2020.3|15
1760013000000|2025-10-09 12:30:00|2028.3|2022.3|2028.9|2022.9|2029|2023|2027.8|2021.8|29
1760013300000|2025-10-09 12:35:00|2029|2023|2029|2023|2029.3|2023.3|2028.9|2022.9|17
1760013600000|2025-10-09 12:40:00|2028.9|2022.9|2031.5|2025.5|2031.5|2025.5|2028.5|2022.5|33
1760013900000|2025-10-09 12:45:00|2030.9|2024.9|2031.8|2025.8|2032.8|2026.8|2030.8|2024.8|33
1760014200000|2025-10-09 12:50:00|2032|2026|2032|2026|2032|2026|2031.1|2025.1|28
1760014500000|2025-10-09 12:55:00|2031.8|2025.8|2031.1|2025.1|2032.6|2026.6|2031|2025|43
1760014800000|2025-10-09 13:00:00|2030.9|2024.9|2031.5|2025.5|2032.6|2026.6|2030|2024|79
1760015100000|2025-10-09 13:05:00|2031|2025|2033|2027|2033.3|2027.3|2030.8|2024.8|68
1760015400000|2025-10-09 13:10:00|2033.3|2027.3|2032.6|2026.6|2033.5|2027.5|2032.5|2026.5|35
1760015700000|2025-10-09 13:15:00|2032.8|2026.8|2033.4|2027.4|2033.4|2027.4|2032.3|2026.3|45
1760016000000|2025-10-09 13:20:00|2033.6|2027.6|2033.5|2027.5|2035.5|2029.5|2033.3|2027.3|43
1760016300000|2025-10-09 13:25:00|2033.3|2027.3|2031.5|2025.5|2033.8|2027.8|2031|2025|45
1760016600000|2025-10-09 13:30:00|2031.3|2025.3|2031.8|2025.8|2032|2026|2030.6|2024.6|27
1760016900000|2025-10-09 13:35:00|2032|2026|2031.6|2025.6|2032|2026|2030|2024|32
1760017200000|2025-10-09 13:40:00|2031.8|2025.8|2028|2022|2032|2026|2027.8|2021.8|45
1760017500000|2025-10-09 13:45:00|2028.3|2022.3|2030|2024|2030.4|2024.4|2028|2022|79
1760017800000|2025-10-09 13:50:00|2030.1|2024.1|2028.5|2022.5|2030.3|2024.3|2028|2022|58
1760018100000|2025-10-09 13:55:00|2028.3|2022.3|2028.3|2022.3|2029.3|2023.3|2027.9|2021.9|38
1760018400000|2025-10-09 14:00:00|2027.4|2021.4|2025|2019|2027.8|2021.8|2024.3|2018.3|83
1760018700000|2025-10-09 14:05:00|2025.3|2019.3|2026.5|2020.5|2027.5|2021.5|2024.8|2018.8|52
1760019000000|2025-10-09 14:10:00|2026.3|2020.3|2027.3|2021.3|2027.5|2021.5|2026|2020|40
1760019300000|2025-10-09 14:15:00|2027|2021|2027.5|2021.5|2028.5|2022.5|2026.6|2020.6|30
1760019600000|2025-10-09 14:20:00|2027.4|2021.4|2023.8|2017.8|2027.4|2021.4|2023.5|2017.5|55
1760019900000|2025-10-09 14:25:00|2024|2018|2021.6|2015.6|2024.5|2018.5|2021.6|2015.6|52
1760020200000|2025-10-09 14:30:00|2021.5|2015.5|2021.5|2015.5|2023.5|2017.5|2021|2015|65
1760020500000|2025-10-09 14:35:00|2021.8|2015.8|2023.9|2017.9|2025|2019|2021.8|2015.8|39
1760020800000|2025-10-09 14:40:00|2024|2018|2023.3|2017.3|2024.3|2018.3|2022.8|2016.8|22
1760021100000|2025-10-09 14:45:00|2023.5|2017.5|2026.5|2020.5|2026.8|2020.8|2023|2017|43
1760021400000|2025-10-09 14:50:00|2026.6|2020.6|2027.1|2021.1|2028.3|2022.3|2026.5|2020.5|33
1760021700000|2025-10-09 14:55:00|2027.3|2021.3|2027.5|2021.5|2028|2022|2027|2021|24
1760022000000|2025-10-09 15:00:00|2027.8|2021.8|2026.4|2020.4|2028.3|2022.3|2026|2020|31
1760022300000|2025-10-09 15:05:00|2026.6|2020.6|2026.5|2020.5|2026.8|2020.8|2025.8|2019.8|43
1760022600000|2025-10-09 15:10:00|2026.3|2020.3|2025.5|2019.5|2026.3|2020.3|2025.5|2019.5|27
1760022900000|2025-10-09 15:15:00|2025.6|2019.6|2027.3|2021.3|2027.3|2021.3|2025.5|2019.5|35
1760023200000|2025-10-09 15:20:00|2027.5|2021.5|2026|2020|2027.8|2021.8|2026|2020|34
1760023500000|2025-10-09 15:25:00|2025.8|2019.8|2020.9|2014.9|2025.8|2019.8|2020.9|2014.9|57
1760023800000|2025-10-09 15:30:00|2020.4|2014.4|2020|2014|2021.3|2015.3|2020|2014|33
1760024100000|2025-10-09 15:35:00|2019.8|2013.8|2020.3|2014.3|2021|2015|2019.6|2013.6|32
1760024400000|2025-10-09 15:40:00|2020.1|2014.1|2021.3|2015.3|2021.6|2015.6|2019|2013|34
1760024700000|2025-10-09 15:45:00|2021.5|2015.5|2027.1|2021.1|2027.1|2021.1|2021.5|2015.5|47
1760025000000|2025-10-09 15:50:00|2026.8|2020.8|2028.8|2022.8|2028.8|2022.8|2026.4|2020.4|69
1760025300000|2025-10-09 15:55:00|2029|2023|2037|2031|2037|2031|2029|2023|171
1760025600000|2025-10-09 16:00:00|2036.4|2030.4|2031|2025|2036.4|2030.4|2030.4|2024.4|47
1760025900000|2025-10-09 16:05:00|2031.3|2025.3|2032.5|2026.5|2032.5|2026.5|2031|2025|21
1760026200000|2025-10-09 16:10:00|2032.3|2026.3|2032.1|2026.1|2032.5|2026.5|2031.9|2025.9|40
1760026500000|2025-10-09 16:15:00|2032|2026|2031.3|2025.3|2032|2026|2031.3|2025.3|4
1760026800000|2025-10-09 16:20:00|2031.4|2025.4|2030.9|2024.9|2031.6|2025.6|2030.6|2024.6|33
1760027100000|2025-10-09 16:25:00|2030.6|2024.6|2030.1|2024.1|2032|2026|2029.1|2023.1|25
1760027400000|2025-10-09 16:30:00|2029.8|2023.8|2030.3|2024.3|2030.3|2024.3|2029.3|2023.3|6
1760027700000|2025-10-09 16:35:00|2030|2024|2028.9|2022.9|2030.3|2024.3|2028.9|2022.9|21
1760028000000|2025-10-09 16:40:00|2029.1|2023.1|2027.9|2021.9|2029.1|2023.1|2027.5|2021.5|31
1760028300000|2025-10-09 16:45:00|2027.6|2021.6|2027.1|2021.1|2028|2022|2026.1|2020.1|17
1760028600000|2025-10-09 16:50:00|2027.4|2021.4|2027|2021|2027.8|2021.8|2026.9|2020.9|17
1760028900000|2025-10-09 16:55:00|2026.9|2020.9|2024.9|2018.9|2027.1|2021.1|2024.1|2018.1|48
1760029200000|2025-10-09 17:00:00|2024.6|2018.6|2025.6|2019.6|2025.9|2019.9|2023.9|2017.9|29
1760029500000|2025-10-09 17:05:00|2025.9|2019.9|2026.1|2020.1|2026.3|2020.3|2025.4|2019.4|14
1760029800000|2025-10-09 17:10:00|2025.9|2019.9|2025.6|2019.6|2026|2020|2025.6|2019.6|6
1760030100000|2025-10-09 17:15:00|2025.9|2019.9|2026|2020|2026|2020|2025.4|2019.4|19
1760030400000|2025-10-09 17:20:00|2025.4|2019.4|2025.6|2019.6|2026|2020|2025.4|2019.4|12
1760030700000|2025-10-09 17:25:00|2025.9|2019.9|2025.4|2019.4|2026|2020|2025.4|2019.4|11
1760031000000|2025-10-09 17:30:00|2025.6|2019.6|2026.3|2020.3|2026.3|2020.3|2025.1|2019.1|30
1760031600000|2025-10-09 17:40:00|2026.1|2020.1|2025.8|2019.8|2026.1|2020.1|2025.8|2019.8|2
1760031900000|2025-10-09 17:45:00|2025.4|2019.4|2024.9|2018.9|2025.5|2019.5|2024.4|2018.4|11
1760032200000|2025-10-09 17:50:00|2025.3|2019.3|2024.4|2018.4|2025.6|2019.6|2024.1|2018.1|9
1760032500000|2025-10-09 17:55:00|2030.8|2012|2031|2012.3|2031|2012.3|2030.8|2012|2
1760054400000|2025-10-10 00:00:00|2026.4|2020.4|2028.4|2022.4|2028.4|2022.4|2026.3|2020.3|8
1760054700000|2025-10-10 00:05:00|2028.5|2022.5|2029|2023|2029.6|2023.6|2028.5|2022.5|7
1760055000000|2025-10-10 00:10:00|2029.1|2023.1|2028|2022|2029.1|2023.1|2027.1|2021.1|13
1760055300000|2025-10-10 00:15:00|2028.1|2022.1|2028.5|2022.5|2028.5|2022.5|2028|2022|4
1760055600000|2025-10-10 00:20:00|2028.6|2022.6|2028.6|2022.6|2028.9|2022.9|2028.6|2022.6|5
1760055900000|2025-10-10 00:25:00|2028.8|2022.8|2028.9|2022.9|2028.9|2022.9|2028.8|2022.8|2
1760056200000|2025-10-10 00:30:00|2029|2023|2028.9|2022.9|2029|2023|2028.9|2022.9|2
1760056500000|2025-10-10 00:35:00|2028.8|2022.8|2029.5|2023.5|2029.5|2023.5|2028.8|2022.8|6
1760057700000|2025-10-10 00:55:00|2029.6|2023.6|2029.8|2023.8|2029.9|2023.9|2029.6|2023.6|3
1760058000000|2025-10-10 01:00:00|2029.3|2023.3|2025.6|2019.6|2029.3|2023.3|2025.6|2019.6|37
1760058300000|2025-10-10 01:05:00|2025.9|2019.9|2026.3|2020.3|2026.8|2020.8|2025.4|2019.4|25
1760058600000|2025-10-10 01:10:00|2025.6|2019.6|2027.5|2021.5|2027.6|2021.6|2025.5|2019.5|32
1760058900000|2025-10-10 01:15:00|2026.9|2020.9|2028.6|2022.6|2028.6|2022.6|2026.9|2020.9|13
1760059200000|2025-10-10 01:20:00|2028.4|2022.4|2029.3|2023.3|2029.4|2023.4|2028.4|2022.4|51
1760059500000|2025-10-10 01:25:00|2029.5|2023.5|2030.5|2024.5|2030.5|2024.5|2029.5|2023.5|17
1760059800000|2025-10-10 01:30:00|2030.6|2024.6|2031.5|2025.5|2031.6|2025.6|2030.3|2024.3|20
1760060100000|2025-10-10 01:35:00|2031.4|2025.4|2029.5|2023.5|2031.4|2025.4|2029.5|2023.5|19
1760060400000|2025-10-10 01:40:00|2029.6|2023.6|2030.4|2024.4|2030.4|2024.4|2029.5|2023.5|11
1760060700000|2025-10-10 01:45:00|2030.3|2024.3|2030.4|2024.4|2030.4|2024.4|2030|2024|6
1760061000000|2025-10-10 01:50:00|2030.6|2024.6|2032.4|2026.4|2032.4|2026.4|2030.6|2024.6|9
1760061300000|2025-10-10 01:55:00|2032.5|2026.5|2032|2026|2032.8|2026.8|2031.9|2025.9|21
1760061600000|2025-10-10 02:00:00|2032.1|2026.1|2032|2026|2032.6|2026.6|2031.9|2025.9|14
1760061900000|2025-10-10 02:05:00|2031.9|2025.9|2031|2025|2032|2026|2030.5|2024.5|22
1760062200000|2025-10-10 02:10:00|2030.8|2024.8|2030.6|2024.6|2031.3|2025.3|2030.4|2024.4|12
1760062500000|2025-10-10 02:15:00|2030.5|2024.5|2029.9|2023.9|2030.5|2024.5|2029.9|2023.9|2
1760062800000|2025-10-10 02:20:00|2030.1|2024.1|2030.8|2024.8|2030.8|2024.8|2030.1|2024.1|6
1760063100000|2025-10-10 02:25:00|2030.5|2024.5|2030.5|2024.5|2030.5|2024.5|2030.3|2024.3|4
1760063400000|2025-10-10 02:30:00|2030.8|2024.8|2031.3|2025.3|2031.4|2025.4|2030.8|2024.8|9
1760063700000|2025-10-10 02:35:00|2031.6|2025.6|2032.9|2026.9|2033.1|2027.1|2031.4|2025.4|17
1760064000000|2025-10-10 02:40:00|2033.1|2027.1|2031.1|2025.1|2033.3|2027.3|2031.1|2025.1|25
1760064300000|2025-10-10 02:45:00|2031.4|2025.4|2031|2025|2031.6|2025.6|2031|2025|18
1760064600000|2025-10-10 02:50:00|2031.3|2025.3|2031.1|2025.1|2031.8|2025.8|2031|2025|10
1760064900000|2025-10-10 02:55:00|2031|2025|2031.8|2025.8|2031.8|2025.8|2031|2025|6
1760065200000|2025-10-10 03:00:00|2031.6|2025.6|2029.6|2023.6|2031.6|2025.6|2029.6|2023.6|18
1760065500000|2025-10-10 03:05:00|2029.9|2023.9|2029.6|2023.6|2030.4|2024.4|2029.4|2023.4|21
1760065800000|2025-10-10 03:10:00|2029.4|2023.4|2028.4|2022.4|2029.4|2023.4|2028.4|2022.4|19
1760066100000|2025-10-10 03:15:00|2028.3|2022.3|2030.1|2024.1|2030.1|2024.1|2028.3|2022.3|12
1760066400000|2025-10-10 03:20:00|2030.3|2024.3|2030|2024|2030.3|2024.3|2029.9|2023.9|22
1760066700000|2025-10-10 03:25:00|2030.1|2024.1|2031|2025|2031|2025|2029.9|2023.9|15
1760067000000|2025-10-10 03:30:00|2031.3|2025.3|2031.4|2025.4|2031.4|2025.4|2031.3|2025.3|2
1760067300000|2025-10-10 03:35:00|2031.3|2025.3|2030.8|2024.8|2031.3|2025.3|2030.8|2024.8|5
1760067600000|2025-10-10 03:40:00|2030.6|2024.6|2030|2024|2030.6|2024.6|2030|2024|5
1760067900000|2025-10-10 03:45:00|2029.9|2023.9|2030|2024|2030.1|2024.1|2029.9|2023.9|6
1760068200000|2025-10-10 03:50:00|2030.1|2024.1|2030.4|2024.4|2030.5|2024.5|2030.1|2024.1|7
1760068500000|2025-10-10 03:55:00|2030.3|2024.3|2030.4|2024.4|2030.4|2024.4|2030.3|2024.3|2
1760069100000|2025-10-10 04:05:00|2030.3|2024.3|2030.3|2024.3|2030.4|2024.4|2030.3|2024.3|3
1760069400000|2025-10-10 04:10:00|2030.5|2024.5|2030.3|2024.3|2030.5|2024.5|2030.3|2024.3|3
1760069700000|2025-10-10 04:15:00|2030.4|2024.4|2030.8|2024.8|2030.8|2024.8|2030.4|2024.4|4
1760070000000|2025-10-10 04:20:00|2030.6|2024.6|2031|2025|2031|2025|2030.5|2024.5|10
1760070600000|2025-10-10 04:30:00|2031.1|2025.1|2031|2025|2031.1|2025.1|2030.9|2024.9|4
1760070900000|2025-10-10 04:35:00|2030.9|2024.9|2031.3|2025.3|2031.3|2025.3|2030.8|2024.8|5
1760071200000|2025-10-10 04:40:00|2031|2025|2031|2025|2031.3|2025.3|2031|2025|7
1760071500000|2025-10-10 04:45:00|2030.9|2024.9|2030.9|2024.9|2031|2025|2030.9|2024.9|3
1760071800000|2025-10-10 04:50:00|2030.8|2024.8|2030.5|2024.5|2030.9|2024.9|2030.3|2024.3|10
1760072100000|2025-10-10 04:55:00|2030.6|2024.6|2030.8|2024.8|2031|2025|2030.5|2024.5|7
1760072400000|2025-10-10 05:00:00|2031|2025|2031.3|2025.3|2031.6|2025.6|2031|2025|11
1760072700000|2025-10-10 05:05:00|2031.4|2025.4|2031.4|2025.4|2031.5|2025.5|2031.1|2025.1|5
1760073000000|2025-10-10 05:10:00|2031.3|2025.3|2031.4|2025.4|2031.4|2025.4|2031.3|2025.3|2
1760073300000|2025-10-10 05:15:00|2031.5|2025.5|2031.9|2025.9|2031.9|2025.9|2031.4|2025.4|8
1760073600000|2025-10-10 05:20:00|2031.8|2025.8|2031.9|2025.9|2032.1|2026.1|2031.8|2025.8|5
1760073900000|2025-10-10 05:25:00|2031.8|2025.8|2031.8|2025.8|2031.8|2025.8|2031.8|2025.8|1
1760074200000|2025-10-10 05:30:00|2031.5|2025.5|2030.8|2024.8|2031.5|2025.5|2030.3|2024.3|15
1760074500000|2025-10-10 05:35:00|2030.9|2024.9|2030.3|2024.3|2030.9|2024.9|2030.3|2024.3|5
1760074800000|2025-10-10 05:40:00|2030.4|2024.4|2030.5|2024.5|2031|2025|2030.3|2024.3|17
1760075100000|2025-10-10 05:45:00|2030.6|2024.6|2030.9|2024.9|2031.3|2025.3|2030.6|2024.6|6
1760075400000|2025-10-10 05:50:00|2030.8|2024.8|2031.5|2025.5|2031.6|2025.6|2030.1|2024.1|17
1760075700000|2025-10-10 05:55:00|2031.4|2025.4|2031.3|2025.3|2031.5|2025.5|2031|2025|9
1760076000000|2025-10-10 06:00:00|2031.5|2025.5|2031|2025|2031.8|2025.8|2030.8|2024.8|18
1760076300000|2025-10-10 06:05:00|2030.9|2024.9|2029.6|2023.6|2031|2025|2029.6|2023.6|12
1760076600000|2025-10-10 06:10:00|2030.1|2024.1|2030.5|2024.5|2030.5|2024.5|2029.3|2023.3|13
1760076900000|2025-10-10 06:15:00|2030.3|2024.3|2029.6|2023.6|2030.3|2024.3|2028.9|2022.9|7
1760077200000|2025-10-10 06:20:00|2029.8|2023.8|2030.1|2024.1|2030.1|2024.1|2029.8|2023.8|4
1760077500000|2025-10-10 06:25:00|2030|2024|2030.3|2024.3|2031.1|2025.1|2029.9|2023.9|19
1760077800000|2025-10-10 06:30:00|2030.5|2024.5|2030.8|2024.8|2031.4|2025.4|2030.5|2024.5|18
1760078100000|2025-10-10 06:35:00|2030.6|2024.6|2027.4|2021.4|2030.6|2024.6|2027.4|2021.4|33
1760078400000|2025-10-10 06:40:00|2027.3|2021.3|2027.4|2021.4|2028.1|2022.1|2026.8|2020.8|29
1760078700000|2025-10-10 06:45:00|2027.6|2021.6|2027.8|2021.8|2028.3|2022.3|2027.3|2021.3|10
1760079000000|2025-10-10 06:50:00|2026.9|2020.9|2027.9|2021.9|2028|2022|2026.9|2020.9|8
1760079300000|2025-10-10 06:55:00|2028.1|2022.1|2030.5|2024.5|2031.5|2025.5|2027.9|2021.9|38
1760079600000|2025-10-10 07:00:00|2030.3|2024.3|2029.3|2023.3|2030.3|2024.3|2028.5|2022.5|49
1760079900000|2025-10-10 07:05:00|2029|2023|2028|2022|2030.3|2024.3|2027.8|2021.8|47
1760080200000|2025-10-10 07:10:00|2027.8|2021.8|2027.8|2021.8|2028.3|2022.3|2027.5|2021.5|26
1760080500000|2025-10-10 07:15:00|2028|2022|2029|2023|2030.9|2024.9|2027.8|2021.8|72
1760080800000|2025-10-10 07:20:00|2028.8|2022.8|2029|2023|2031.8|2025.8|2028.6|2022.6|57
1760081100000|2025-10-10 07:25:00|2029.3|2023.3|2028.8|2022.8|2029.4|2023.4|2028.3|2022.3|31
1760081400000|2025-10-10 07:30:00|2028.5|2022.5|2029.8|2023.8|2029.8|2023.8|2028|2022|25
1760081700000|2025-10-10 07:35:00|2029.5|2023.5|2029.5|2023.5|2030.5|2024.5|2029.5|2023.5|28
1760082000000|2025-10-10 07:40:00|2029.8|2023.8|2029.3|2023.3|2029.9|2023.9|2029|2023|8
1760082300000|2025-10-10 07:45:00|2029.5|2023.5|2030.8|2024.8|2031.3|2025.3|2029.4|2023.4|20
1760082600000|2025-10-10 07:50:00|2031.3|2025.3|2031.3|2025.3|2031.6|2025.6|2030.5|2024.5|16
1760082900000|2025-10-10 07:55:00|2030.6|2024.6|2031.3|2025.3|2031.5|2025.5|2030.3|2024.3|13
1760083200000|2025-10-10 08:00:00|2031.6|2025.6|2040.6|2034.6|2040.8|2034.8|2031.6|2025.6|133
1760083500000|2025-10-10 08:05:00|2040.8|2034.8|2042.9|2036.9|2043|2037|2040.3|2034.3|64
1760083800000|2025-10-10 08:10:00|2043|2037|2043.5|2037.5|2044|2038|2042.3|2036.3|44
1760084100000|2025-10-10 08:15:00|2043.8|2037.8|2043.5|2037.5|2044.1|2038.1|2043.5|2037.5|24
1760084400000|2025-10-10 08:20:00|2043.8|2037.8|2046|2040|2046.1|2040.1|2043.5|2037.5|38
1760084700000|2025-10-10 08:25:00|2045.9|2039.9|2046.5|2040.5|2046.6|2040.6|2045.6|2039.6|24
1760085000000|2025-10-10 08:30:00|2046.4|2040.4|2048.8|2042.8|2048.8|2042.8|2046.4|2040.4|19
1760085300000|2025-10-10 08:35:00|2048.9|2042.9|2048|2042|2049|2043|2047.3|2041.3|31
1760085600000|2025-10-10 08:40:00|2047.8|2041.8|2047.8|2041.8|2048.3|2042.3|2046.8|2040.8|28
1760085900000|2025-10-10 08:45:00|2048.3|2042.3|2047.8|2041.8|2048.3|2042.3|2047.3|2041.3|19
1760086200000|2025-10-10 08:50:00|2047.9|2041.9|2047.8|2041.8|2047.9|2041.9|2047.3|2041.3|10
1760086500000|2025-10-10 08:55:00|2047.9|2041.9|2048.9|2042.9|2049|2043|2047.5|2041.5|16
1760086800000|2025-10-10 09:00:00|2048.8|2042.8|2045.3|2039.3|2048.8|2042.8|2045|2039|45
1760087100000|2025-10-10 09:05:00|2045|2039|2044|2038|2045.5|2039.5|2042.8|2036.8|51
1760087400000|2025-10-10 09:10:00|2044.1|2038.1|2043.5|2037.5|2044.8|2038.8|2043|2037|14
1760087700000|2025-10-10 09:15:00|2043.8|2037.8|2043.4|2037.4|2044.8|2038.8|2043|2037|27
1760088000000|2025-10-10 09:20:00|2043.5|2037.5|2043.6|2037.6|2044.3|2038.3|2042.8|2036.8|48
1760088300000|2025-10-10 09:25:00|2043.8|2037.8|2042.3|2036.3|2043.9|2037.9|2042.3|2036.3|15
1760088600000|2025-10-10 09:30:00|2041.9|2035.9|2041.4|2035.4|2042.6|2036.6|2041.3|2035.3|19
1760088900000|2025-10-10 09:35:00|2041.5|2035.5|2040|2034|2041.8|2035.8|2040|2034|11
1760089200000|2025-10-10 09:40:00|2039.8|2033.8|2039.5|2033.5|2041.1|2035.1|2039.3|2033.3|29
1760089500000|2025-10-10 09:45:00|2039.4|2033.4|2037.6|2031.6|2039.6|2033.6|2037.4|2031.4|24
1760089800000|2025-10-10 09:50:00|2037.8|2031.8|2033.8|2027.8|2038|2032|2033.8|2027.8|48
1760090100000|2025-10-10 09:55:00|2034|2028|2032.6|2026.6|2034|2028|2030.4|2024.4|58
1760090400000|2025-10-10 10:00:00|2032.5|2026.5|2031|2025|2032.5|2026.5|2031|2025|27
1760090700000|2025-10-10 10:05:00|2030.8|2024.8|2033|2027|2033|2027|2030.8|2024.8|24
1760091000000|2025-10-10 10:10:00|2032.8|2026.8|2033.5|2027.5|2033.5|2027.5|2032|2026|27
1760091300000|2025-10-10 10:15:00|2033.3|2027.3|2033|2027|2033.5|2027.5|2032.8|2026.8|11
1760091600000|2025-10-10 10:20:00|2032.8|2026.8|2031|2025|2033.3|2027.3|2030.6|2024.6|37
1760091900000|2025-10-10 10:25:00|2030.8|2024.8|2030.5|2024.5|2031|2025|2030.3|2024.3|31
1760092200000|2025-10-10 10:30:00|2030.3|2024.3|2030.5|2024.5|2030.5|2024.5|2029.8|2023.8|7
1760092500000|2025-10-10 10:35:00|2030.3|2024.3|2029.3|2023.3|2030.3|2024.3|2028.5|2022.5|17
1760092800000|2025-10-10 10:40:00|2029|2023|2029|2023|2029.8|2023.8|2028.5|2022.5|20
1760093100000|2025-10-10 10:45:00|2029.1|2023.1|2029|2023|2029.1|2023.1|2028.8|2022.8|8
1760093400000|2025-10-10 10:50:00|2029.1|2023.1|2029|2023|2030.3|2024.3|2029|2023|20
1760093700000|2025-10-10 10:55:00|2028.8|2022.8|2029|2023|2029.5|2023.5|2028.6|2022.6|17
1760094000000|2025-10-10 11:00:00|2029.3|2023.3|2029.5|2023.5|2029.8|2023.8|2029.3|2023.3|16
1760094300000|2025-10-10 11:05:00|2029.3|2023.3|2030|2024|2030.3|2024.3|2029.3|2023.3|12
1760094600000|2025-10-10 11:10:00|2029.8|2023.8|2029.3|2023.3|2030|2024|2029|2023|33
1760094900000|2025-10-10 11:15:00|2029.4|2023.4|2027.8|2021.8|2029.5|2023.5|2027.8|2021.8|7
1760095200000|2025-10-10 11:20:00|2027.6|2021.6|2025|2019|2027.6|2021.6|2024.6|2018.6|40
1760095500000|2025-10-10 11:25:00|2025.3|2019.3|2025.8|2019.8|2025.8|2019.8|2025|2019|7
1760095800000|2025-10-10 11:30:00|2026|2020|2020.9|2014.9|2026.5|2020.5|2020.5|2014.5|33
1760096100000|2025-10-10 11:35:00|2020.1|2014.1|2020.3|2014.3|2020.6|2014.6|2019.4|2013.4|20
1760096400000|2025-10-10 11:40:00|2021.3|2015.3|2023.5|2017.5|2023.5|2017.5|2021.3|2015.3|15
1760096700000|2025-10-10 11:45:00|2024.1|2018.1|2019.4|2013.4|2024.1|2018.1|2019.4|2013.4|44
1760097000000|2025-10-10 11:50:00|2019.6|2013.6|2017.6|2011.6|2019.6|2013.6|2014.9|2008.9|48
1760097300000|2025-10-10 11:55:00|2017.5|2011.5|2019.4|2013.4|2019.4|2013.4|2017.5|2011.5|17
1760097600000|2025-10-10 12:00:00|2019.5|2013.5|2019|2013|2021.1|2015.1|2018.5|2012.5|43
1760097900000|2025-10-10 12:05:00|2019.3|2013.3|2019.4|2013.4|2019.4|2013.4|2018.4|2012.4|28
1760098200000|2025-10-10 12:10:00|2019.5|2013.5|2021|2015|2021.8|2015.8|2019.5|2013.5|31
1760098500000|2025-10-10 12:15:00|2020.8|2014.8|2018.5|2012.5|2021|2015|2018.5|2012.5|34
1760098800000|2025-10-10 12:20:00|2018.8|2012.8|2019.5|2013.5|2019.5|2013.5|2018.3|2012.3|23
1760099100000|2025-10-10 12:25:00|2019.3|2013.3|2020|2014|2020.1|2014.1|2019.3|2013.3|11
1760099400000|2025-10-10 12:30:00|2020.1|2014.1|2020.5|2014.5|2020.8|2014.8|2019.8|2013.8|21
1760099700000|2025-10-10 12:35:00|2020.3|2014.3|2020|2014|2020.5|2014.5|2019.5|2013.5|17
1760100000000|2025-10-10 12:40:00|2020.1|2014.1|2021|2015|2021|2015|2020|2014|16
1760100300000|2025-10-10 12:45:00|2021.3|2015.3|2021.3|2015.3|2021.6|2015.6|2020.5|2014.5|25
1760100600000|2025-10-10 12:50:00|2021.5|2015.5|2020|2014|2021.5|2015.5|2020|2014|21
1760100900000|2025-10-10 12:55:00|2020.1|2014.1|2023.3|2017.3|2023.5|2017.5|2020.1|2014.1|48
1760101200000|2025-10-10 13:00:00|2023.5|2017.5|2018.8|2012.8|2023.6|2017.6|2018.5|2012.5|113
1760101500000|2025-10-10 13:05:00|2019|2013|2020.3|2014.3|2020.3|2014.3|2018.5|2012.5|43
1760101800000|2025-10-10 13:10:00|2020.6|2014.6|2022|2016|2022.6|2016.6|2020.6|2014.6|52
1760102100000|2025-10-10 13:15:00|2021.8|2015.8|2023.8|2017.8|2024|2018|2021.5|2015.5|50
1760102400000|2025-10-10 13:20:00|2023.5|2017.5|2025.3|2019.3|2025.6|2019.6|2023.5|2017.5|53
1760102700000|2025-10-10 13:25:00|2025.4|2019.4|2026.3|2020.3|2026.4|2020.4|2025|2019|38
1760103000000|2025-10-10 13:30:00|2026|2020|2025.3|2019.3|2026|2020|2024.8|2018.8|32
1760103300000|2025-10-10 13:35:00|2025|2019|2025.9|2019.9|2026.6|2020.6|2023.8|2017.8|65
1760103600000|2025-10-10 13:40:00|2026|2020|2026.3|2020.3|2026.8|2020.8|2026|2020|20
1760103900000|2025-10-10 13:45:00|2026|2020|2025.4|2019.4|2026.6|2020.6|2025.4|2019.4|26
1760104200000|2025-10-10 13:50:00|2025.3|2019.3|2024|2018|2025.5|2019.5|2023.8|2017.8|28
1760104500000|2025-10-10 13:55:00|2023.9|2017.9|2024|2018|2024.8|2018.8|2023.9|2017.9|13
1760104800000|2025-10-10 14:00:00|2023.9|2017.9|2024.8|2018.8|2025.1|2019.1|2023.8|2017.8|37
1760105100000|2025-10-10 14:05:00|2025|2019|2026.5|2020.5|2026.5|2020.5|2024.8|2018.8|34
1760105400000|2025-10-10 14:10:00|2026.8|2020.8|2027|2021|2027|2021|2025.5|2019.5|20
1760105700000|2025-10-10 14:15:00|2026.8|2020.8|2027|2021|2027|2021|2026.3|2020.3|15
1760106000000|2025-10-10 14:20:00|2026.8|2020.8|2028|2022|2028.1|2022.1|2026.5|2020.5|22
1760106300000|2025-10-10 14:25:00|2027.9|2021.9|2027.5|2021.5|2028.3|2022.3|2027.3|2021.3|21
1760106600000|2025-10-10 14:30:00|2027.8|2021.8|2027|2021|2028.3|2022.3|2026.8|2020.8|24
1760106900000|2025-10-10 14:35:00|2026.8|2020.8|2028.3|2022.3|2028.3|2022.3|2026.4|2020.4|26
1760107200000|2025-10-10 14:40:00|2028|2022|2028.1|2022.1|2028.5|2022.5|2027.8|2021.8|10
1760107500000|2025-10-10 14:45:00|2028|2022|2029.3|2023.3|2029.3|2023.3|2028|2022|26
1760107800000|2025-10-10 14:50:00|2029.4|2023.4|2033.5|2027.5|2036.1|2030.1|2029.4|2023.4|92
1760108100000|2025-10-10 14:55:00|2033.8|2027.8|2029.1|2023.1|2033.8|2027.8|2028.5|2022.5|104
1760108400000|2025-10-10 15:00:00|2028.9|2022.9|2024.5|2018.5|2029|2023|2023.4|2017.4|99
1760108700000|2025-10-10 15:05:00|2024.8|2018.8|2023.4|2017.4|2026.6|2020.6|2023.4|2017.4|69
1760109000000|2025-10-10 15:10:00|2023.5|2017.5|2029|2023|2029|2023|2023.5|2017.5|67
1760109300000|2025-10-10 15:15:00|2028.4|2022.4|2023.5|2017.5|2029|2023|2023.4|2017.4|54
1760109600000|2025-10-10 15:20:00|2023.4|2017.4|2019.5|2013.5|2023.8|2017.8|2018.4|2012.4|85
1760109900000|2025-10-10 15:25:00|2019.8|2013.8|2018.4|2012.4|2020|2014|2018|2012|51
1760110200000|2025-10-10 15:30:00|2018.3|2012.3|2018.3|2012.3|2018.9|2012.9|2017.5|2011.5|58
1760110500000|2025-10-10 15:35:00|2018|2012|2019.3|2013.3|2020.5|2014.5|2018|2012|73
1760110800000|2025-10-10 15:40:00|2019.5|2013.5|2018.6|2012.6|2019.8|2013.8|2016.9|2010.9|82
1760111100000|2025-10-10 15:45:00|2018.8|2012.8|2024.5|2018.5|2024.5|2018.5|2018.8|2012.8|93
1760111400000|2025-10-10 15:50:00|2024.8|2018.8|2022.5|2016.5|2026.3|2020.3|2022.5|2016.5|80
1760111700000|2025-10-10 15:55:00|2022.3|2016.3|2021.1|2015.1|2026.9|2020.9|2020.9|2014.9|164
1760112000000|2025-10-10 16:00:00|2020.9|2014.9|2017.4|2011.4|2020.9|2014.9|2016.1|2010.1|37
1760112300000|2025-10-10 16:05:00|2017.5|2011.5|2016.8|2010.8|2017.5|2011.5|2016|2010|31
1760112600000|2025-10-10 16:10:00|2016.9|2010.9|2017|2011|2019.6|2013.6|2015.5|2009.5|46
1760112900000|2025-10-10 16:15:00|2016.8|2010.8|2015.3|2009.3|2017|2011|2014.3|2008.3|22
1760113200000|2025-10-10 16:20:00|2015.4|2009.4|2016.3|2010.3|2017|2011|2015.4|2009.4|17
1760113500000|2025-10-10 16:25:00|2016.4|2010.4|2016.5|2010.5|2017|2011|2016.4|2010.4|7
1760113800000|2025-10-10 16:30:00|2016.6|2010.6|2016.8|2010.8|2017.1|2011.1|2016.5|2010.5|31
1760114100000|2025-10-10 16:35:00|2016.6|2010.6|2016.8|2010.8|2017.1|2011.1|2016.4|2010.4|15
1760114400000|2025-10-10 16:40:00|2017.1|2011.1|2016.5|2010.5|2017.4|2011.4|2016.4|2010.4|23
1760114700000|2025-10-10 16:45:00|2016.8|2010.8|2016.5|2010.5|2016.8|2010.8|2016.3|2010.3|12
1760115000000|2025-10-10 16:50:00|2016.3|2010.3|2016.5|2010.5|2016.5|2010.5|2015.9|2009.9|38
1760115300000|2025-10-10 16:55:00|2016.8|2010.8|2015.1|2009.1|2017.1|2011.1|2015|2009|21
1760115600000|2025-10-10 17:00:00|2015.4|2009.4|2014.5|2008.5|2015.5|2009.5|2014.4|2008.4|30
1760115900000|2025-10-10 17:05:00|2014.4|2008.4|2014.9|2008.9|2015.4|2009.4|2014.4|2008.4|13
1760116200000|2025-10-10 17:10:00|2015.1|2009.1|2015.1|2009.1|2015.4|2009.4|2014.8|2008.8|11
1760116500000|2025-10-10 17:15:00|2015.3|2009.3|2015.1|2009.1|2015.3|2009.3|2015.1|2009.1|4
1760116800000|2025-10-10 17:20:00|2014.9|2008.9|2014.4|2008.4|2015.6|2009.6|2014.4|2008.4|11
1760117100000|2025-10-10 17:25:00|2014.3|2008.3|2014.3|2008.3|2014.5|2008.5|2014.3|2008.3|3
1760117400000|2025-10-10 17:30:00|2014|2008|2015.3|2009.3|2015.3|2009.3|2014|2008|9
1760117700000|2025-10-10 17:35:00|2015.5|2009.5|2016.5|2010.5|2016.6|2010.6|2015.5|2009.5|6
1760118000000|2025-10-10 17:40:00|2016.3|2010.3|2016|2010|2016.5|2010.5|2015|2009|12
1760118300000|2025-10-10 17:45:00|2016.3|2010.3|2016.1|2010.1|2016.5|2010.5|2016.1|2010.1|4
1760118600000|2025-10-10 17:50:00|2016.4|2010.4|2016|2010|2016.5|2010.5|2015.5|2009.5|6
1760118900000|2025-10-10 17:55:00|2022.3|2003.5|2022.5|2003.8|2022.5|2003.8|2022.3|2003.5|2
1760313600000|2025-10-13 00:00:00|2020.3|2014.3|2021.4|2015.4|2021.4|2015.4|2019.5|2013.5|11
1760313900000|2025-10-13 00:05:00|2021.5|2015.5|2023.5|2017.5|2023.5|2017.5|2021.3|2015.3|16
1760314200000|2025-10-13 00:10:00|2023.8|2017.8|2023.5|2017.5|2024.8|2018.8|2023.5|2017.5|8
1760314500000|2025-10-13 00:15:00|2023.4|2017.4|2023.5|2017.5|2023.5|2017.5|2023.4|2017.4|2
1760314800000|2025-10-13 00:20:00|2023.9|2017.9|2023.1|2017.1|2023.9|2017.9|2023.1|2017.1|6
1760315100000|2025-10-13 00:25:00|2022.9|2016.9|2022.9|2016.9|2022.9|2016.9|2022.9|2016.9|1
1760315400000|2025-10-13 00:30:00|2022.6|2016.6|2024|2018|2024.3|2018.3|2022|2016|16
1760315700000|2025-10-13 00:35:00|2023.8|2017.8|2025|2019|2025.3|2019.3|2023.3|2017.3|14
1760316000000|2025-10-13 00:40:00|2024.8|2018.8|2025|2019|2025.3|2019.3|2024.5|2018.5|14
1760316300000|2025-10-13 00:45:00|2024.8|2018.8|2025|2019|2026|2020|2024.8|2018.8|11
1760316600000|2025-10-13 00:50:00|2024.8|2018.8|2023.5|2017.5|2024.8|2018.8|2023.3|2017.3|10
1760316900000|2025-10-13 00:55:00|2023.3|2017.3|2023.3|2017.3|2023.3|2017.3|2021.6|2015.6|17
1760317200000|2025-10-13 01:00:00|2023.5|2017.5|2021|2015|2024|2018|2021|2015|88
1760317500000|2025-10-13 01:05:00|2020.8|2014.8|2021|2015|2021.8|2015.8|2019.5|2013.5|28
1760317800000|2025-10-13 01:10:00|2020.8|2014.8|2019|2013|2020.8|2014.8|2017.8|2011.8|21
1760318100000|2025-10-13 01:15:00|2019.3|2013.3|2021.3|2015.3|2021.5|2015.5|2019|2013|27
1760318400000|2025-10-13 01:20:00|2021.5|2015.5|2020.3|2014.3|2022|2016|2020.3|2014.3|26
1760318700000|2025-10-13 01:25:00|2019.8|2013.8|2019.3|2013.3|2020|2014|2018.8|2012.8|18
1760319000000|2025-10-13 01:30:00|2019.5|2013.5|2020|2014|2020|2014|2018.8|2012.8|46
1760319300000|2025-10-13 01:35:00|2020.3|2014.3|2019.8|2013.8|2020.3|2014.3|2019|2013|20
1760319600000|2025-10-13 01:40:00|2020|2014|2021.6|2015.6|2022.5|2016.5|2020|2014|15
1760319900000|2025-10-13 01:45:00|2021.8|2015.8|2020.5|2014.5|2022|2016|2020.5|2014.5|29
1760320200000|2025-10-13 01:50:00|2020.8|2014.8|2021.3|2015.3|2022|2016|2020.3|2014.3|13
1760320500000|2025-10-13 01:55:00|2021|2015|2021.5|2015.5|2021.5|2015.5|2021|2015|10
1760320800000|2025-10-13 02:00:00|2021.3|2015.3|2018.3|2012.3|2021.3|2015.3|2017.3|2011.3|37
1760321100000|2025-10-13 02:05:00|2018|2012|2017.8|2011.8|2018.8|2012.8|2017.5|2011.5|24
1760321400000|2025-10-13 02:10:00|2018|2012|2018|2012|2018|2012|2017.3|2011.3|22
1760321700000|2025-10-13 02:15:00|2017.8|2011.8|2017.5|2011.5|2018|2012|2017.4|2011.4|8
1760322000000|2025-10-13 02:20:00|2017.8|2011.8|2017.8|2011.8|2017.8|2011.8|2017.8|2011.8|1
1760322300000|2025-10-13 02:25:00|2017.5|2011.5|2016.9|2010.9|2017.5|2011.5|2016.9|2010.9|4
1760322600000|2025-10-13 02:30:00|2016.6|2010.6|2016.5|2010.5|2016.9|2010.9|2015.9|2009.9|20
1760322900000|2025-10-13 02:35:00|2016.3|2010.3|2016.4|2010.4|2016.6|2010.6|2015.8|2009.8|13
1760323200000|2025-10-13 02:40:00|2016.5|2010.5|2016|2010|2016.8|2010.8|2016|2010|7
1760323500000|2025-10-13 02:45:00|2016.3|2010.3|2018|2012|2018|2012|2016.3|2010.3|14
1760323800000|2025-10-13 02:50:00|2017.8|2011.8|2015.8|2009.8|2017.8|2011.8|2015.3|2009.3|13
1760324100000|2025-10-13 02:55:00|2016|2010|2015.5|2009.5|2016|2010|2015.5|2009.5|3
1760324400000|2025-10-13 03:00:00|2015.8|2009.8|2016.3|2010.3|2016.3|2010.3|2015.8|2009.8|3
1760324700000|2025-10-13 03:05:00|2016|2010|2016.5|2010.5|2016.5|2010.5|2015.8|2009.8|6
1760325000000|2025-10-13 03:10:00|2016.3|2010.3|2015.6|2009.6|2016.5|2010.5|2015.5|2009.5|9
1760325300000|2025-10-13 03:15:00|2015.5|2009.5|2017|2011|2017|2011|2015.5|2009.5|17
1760325600000|2025-10-13 03:20:00|2016.8|2010.8|2016.5|2010.5|2017|2011|2016|2010|8
1760325900000|2025-10-13 03:25:00|2016.8|2010.8|2016|2010|2017.5|2011.5|2016|2010|15
1760326200000|2025-10-13 03:30:00|2016.3|2010.3|2015.3|2009.3|2017|2011|2014.9|2008.9|16
1760326500000|2025-10-13 03:35:00|2015.8|2009.8|2015.5|2009.5|2015.8|2009.8|2015.5|2009.5|2
1760326800000|2025-10-13 03:40:00|2015.3|2009.3|2015.1|2009.1|2015.3|2009.3|2015.1|2009.1|2
1760327100000|2025-10-13 03:45:00|2015.3|2009.3|2014|2008|2015.3|2009.3|2014|2008|6
1760327400000|2025-10-13 03:50:00|2014.3|2008.3|2015.5|2009.5|2015.5|2009.5|2013.8|2007.8|19
1760327700000|2025-10-13 03:55:00|2015.3|2009.3|2015|2009|2015.3|2009.3|2014.3|2008.3|8
1760328000000|2025-10-13 04:00:00|2014.8|2008.8|2015.3|2009.3|2015.3|2009.3|2014.5|2008.5|12
1760328300000|2025-10-13 04:05:00|2015|2009|2014.8|2008.8|2015|2009|2014.5|2008.5|6
1760328600000|2025-10-13 04:10:00|2014.5|2008.5|2013.9|2007.9|2014.5|2008.5|2013.4|2007.4|9
1760328900000|2025-10-13 04:15:00|2013.6|2007.6|2012.8|2006.8|2013.6|2007.6|2012|2006|15
1760329200000|2025-10-13 04:20:00|2012.5|2006.5|2013|2007|2013.1|2007.1|2012.5|2006.5|5
1760329500000|2025-10-13 04:25:00|2013.1|2007.1|2012.8|2006.8|2013.1|2007.1|2012.5|2006.5|7
1760329800000|2025-10-13 04:30:00|2012.6|2006.6|2012.5|2006.5|2012.6|2006.6|2012.5|2006.5|2
1760330100000|2025-10-13 04:35:00|2012.8|2006.8|2013|2007|2013.5|2007.5|2012.8|2006.8|7
1760330400000|2025-10-13 04:40:00|2013.3|2007.3|2014|2008|2014|2008|2013|2007|11
1760331000000|2025-10-13 04:50:00|2014.3|2008.3|2014.5|2008.5|2014.5|2008.5|2014.3|2008.3|4
1760331600000|2025-10-13 05:00:00|2014.3|2008.3|2013.8|2007.8|2014.3|2008.3|2013.3|2007.3|7
1760331900000|2025-10-13 05:05:00|2013.3|2007.3|2013.8|2007.8|2013.8|2007.8|2013.3|2007.3|5
1760332200000|2025-10-13 05:10:00|2013.6|2007.6|2014|2008|2014|2008|2013.6|2007.6|2
1760332500000|2025-10-13 05:15:00|2013.8|2007.8|2013.3|2007.3|2013.8|2007.8|2013|2007|7
1760332800000|2025-10-13 05:20:00|2013.5|2007.5|2013|2007|2013.8|2007.8|2013|2007|8
1760333100000|2025-10-13 05:25:00|2012.8|2006.8|2013.3|2007.3|2013.3|2007.3|2012.3|2006.3|9
1760333400000|2025-10-13 05:30:00|2013.5|2007.5|2015|2009|2015.5|2009.5|2013.3|2007.3|38
1760333700000|2025-10-13 05:35:00|2014.8|2008.8|2015.5|2009.5|2015.8|2009.8|2014.5|2008.5|19
1760334000000|2025-10-13 05:40:00|2015.8|2009.8|2016.3|2010.3|2016.8|2010.8|2015.5|2009.5|17
1760334300000|2025-10-13 05:45:00|2016|2010|2015|2009|2016|2010|2014.5|2008.5|37
1760334600000|2025-10-13 05:50:00|2014.8|2008.8|2013.3|2007.3|2014.8|2008.8|2013.3|2007.3|11
1760334900000|2025-10-13 05:55:00|2013|2007|2012.8|2006.8|2013.3|2007.3|2012.6|2006.6|8
1760335200000|2025-10-13 06:00:00|2012.5|2006.5|2012.3|2006.3|2012.5|2006.5|2011.8|2005.8|6
1760335500000|2025-10-13 06:05:00|2012|2006|2012|2006|2012.3|2006.3|2011.8|2005.8|5
1760335800000|2025-10-13 06:10:00|2012.3|2006.3|2012.5|2006.5|2012.8|2006.8|2012.3|2006.3|6
1760336100000|2025-10-13 06:15:00|2011.8|2005.8|2012.8|2006.8|2012.8|2006.8|2011.4|2005.4|11
1760336400000|2025-10-13 06:20:00|2012.5|2006.5|2012.5|2006.5|2012.8|2006.8|2012.5|2006.5|3
1760336700000|2025-10-13 06:25:00|2012.3|2006.3|2012.8|2006.8|2013|2007|2012.3|2006.3|9
1760337000000|2025-10-13 06:30:00|2012.5|2006.5|2014.5|2008.5|2014.5|2008.5|2012.3|2006.3|21
1760337300000|2025-10-13 06:35:00|2014.8|2008.8|2015.5|2009.5|2016.3|2010.3|2014.8|2008.8|12
1760337600000|2025-10-13 06:40:00|2015.8|2009.8|2016|2010|2016|2010|2015.8|2009.8|2
1760337900000|2025-10-13 06:45:00|2015.3|2009.3|2015.1|2009.1|2015.3|2009.3|2013.5|2007.5|18
1760338200000|2025-10-13 06:50:00|2014.9|2008.9|2014|2008|2014.9|2008.9|2014|2008|9
1760338500000|2025-10-13 06:55:00|2014.3|2008.3|2013.8|2007.8|2014.6|2008.6|2013.3|2007.3|15
1760338800000|2025-10-13 07:00:00|2013.5|2007.5|2010.3|2004.3|2013.5|2007.5|2009.5|2003.5|45
1760339100000|2025-10-13 07:05:00|2010.5|2004.5|2011.6|2005.6|2012|2006|2010.1|2004.1|28
1760339400000|2025-10-13 07:10:00|2011.3|2005.3|2010.6|2004.6|2011.8|2005.8|2010.5|2004.5|27
1760339700000|2025-10-13 07:15:00|2010.5|2004.5|2010.4|2004.4|2011.5|2005.5|2010.3|2004.3|17
1760340000000|2025-10-13 07:20:00|2010.5|2004.5|2011.3|2005.3|2011.6|2005.6|2010.3|2004.3|29
1760340300000|2025-10-13 07:25:00|2011|2005|2011.5|2005.5|2011.5|2005.5|2011|2005|9
1760340600000|2025-10-13 07:30:00|2011.3|2005.3|2010.5|2004.5|2011.3|2005.3|2010.5|2004.5|10
1760340900000|2025-10-13 07:35:00|2010.6|2004.6|2009.8|2003.8|2010.8|2004.8|2009.8|2003.8|10
1760341200000|2025-10-13 07:40:00|2010.3|2004.3|2010.5|2004.5|2011.3|2005.3|2010.3|2004.3|17
1760341500000|2025-10-13 07:45:00|2010.8|2004.8|2010.3|2004.3|2010.8|2004.8|2010.3|2004.3|8
1760341800000|2025-10-13 07:50:00|2010.4|2004.4|2010.9|2004.9|2011|2005|2010.4|2004.4|9
1760342100000|2025-10-13 07:55:00|2010.6|2004.6|2011|2005|2011|2005|2010.3|2004.3|7
1760342400000|2025-10-13 08:00:00|2010.9|2004.9|2011|2005|2014|2008|2010.5|2004.5|61
1760342700000|2025-10-13 08:05:00|2010.4|2004.4|2008.8|2002.8|2010.4|2004.4|2008.8|2002.8|30
1760343000000|2025-10-13 08:10:00|2008.5|2002.5|2007.6|2001.6|2008.8|2002.8|2007.3|2001.3|13
1760343300000|2025-10-13 08:15:00|2007.5|2001.5|2008.1|2002.1|2008.3|2002.3|2007|2001|24
1760343600000|2025-10-13 08:20:00|2007.9|2001.9|2007.9|2001.9|2008.6|2002.6|2007.4|2001.4|28
1760343900000|2025-10-13 08:25:00|2007.6|2001.6|2007.9|2001.9|2008.1|2002.1|2007.4|2001.4|6
1760344200000|2025-10-13 08:30:00|2007.6|2001.6|2007.4|2001.4|2007.9|2001.9|2006.9|2000.9|7
1760344500000|2025-10-13 08:35:00|2007.1|2001.1|2007.4|2001.4|2007.4|2001.4|2006.6|2000.6|8
1760344800000|2025-10-13 08:40:00|2007.1|2001.1|2006.9|2000.9|2007.1|2001.1|2006.1|2000.1|14
1760345100000|2025-10-13 08:45:00|2006.6|2000.6|2006.6|2000.6|2006.6|2000.6|2006.4|2000.4|9
1760345400000|2025-10-13 08:50:00|2006.4|2000.4|2007.4|2001.4|2007.4|2001.4|2006.4|2000.4|11
1760345700000|2025-10-13 08:55:00|2008.1|2002.1|2007.4|2001.4|2008.1|2002.1|2007.4|2001.4|6
1760346000000|2025-10-13 09:00:00|2007.6|2001.6|2009.1|2003.1|2009.6|2003.6|2007.6|2001.6|18
1760346300000|2025-10-13 09:05:00|2009.4|2003.4|2009.9|2003.9|2009.9|2003.9|2009.1|2003.1|15
1760346600000|2025-10-13 09:10:00|2009.6|2003.6|2009.4|2003.4|2009.9|2003.9|2009.1|2003.1|8
1760346900000|2025-10-13 09:15:00|2009.1|2003.1|2009.4|2003.4|2009.9|2003.9|2009.1|2003.1|8
1760347200000|2025-10-13 09:20:00|2009.1|2003.1|2008.6|2002.6|2009.4|2003.4|2008.6|2002.6|7
1760347500000|2025-10-13 09:25:00|2008.9|2002.9|2009.1|2003.1|2009.1|2003.1|2008.1|2002.1|9
1760347800000|2025-10-13 09:30:00|2009.4|2003.4|2009.4|2003.4|2009.9|2003.9|2008.9|2002.9|14
1760348100000|2025-10-13 09:35:00|2009.1|2003.1|2009.1|2003.1|2009.4|2003.4|2009.1|2003.1|3
1760348400000|2025-10-13 09:40:00|2009.4|2003.4|2009.9|2003.9|2009.9|2003.9|2009.4|2003.4|2
1760348700000|2025-10-13 09:45:00|2009.6|2003.6|2008.9|2002.9|2010.1|2004.1|2008.9|2002.9|12
1760349000000|2025-10-13 09:50:00|2009.1|2003.1|2009.6|2003.6|2009.6|2003.6|2009.1|2003.1|11
1760349300000|2025-10-13 09:55:00|2009.9|2003.9|2009.4|2003.4|2009.9|2003.9|2008.9|2002.9|11
1760349600000|2025-10-13 10:00:00|2009.1|2003.1|2009.4|2003.4|2009.4|2003.4|2008.6|2002.6|8
1760349900000|2025-10-13 10:05:00|2009.1|2003.1|2008.9|2002.9|2009.1|2003.1|2008.4|2002.4|11
1760350200000|2025-10-13 10:10:00|2008.6|2002.6|2008.9|2002.9|2008.9|2002.9|2008.6|2002.6|6
1760350500000|2025-10-13 10:15:00|2008.6|2002.6|2009.1|2003.1|2009.1|2003.1|2008.6|2002.6|5
1760350800000|2025-10-13 10:20:00|2010|2004|2009.6|2003.6|2010|2004|2009.4|2003.4|9
1760351100000|2025-10-13 10:25:00|2009.4|2003.4|2009.9|2003.9|2010.1|2004.1|2009.4|2003.4|5
1760351400000|2025-10-13 10:30:00|2009.6|2003.6|2010.1|2004.1|2010.1|2004.1|2009.6|2003.6|7
1760351700000|2025-10-13 10:35:00|2009.9|2003.9|2008.6|2002.6|2009.9|2003.9|2008.6|2002.6|11
1760352000000|2025-10-13 10:40:00|2008.4|2002.4|2007.1|2001.1|2008.6|2002.6|2007.1|2001.1|10
1760352300000|2025-10-13 10:45:00|2006.9|2000.9|2006.9|2000.9|2007.4|2001.4|2006.6|2000.6|11
1760352600000|2025-10-13 10:50:00|2007.1|2001.1|2006.9|2000.9|2007.4|2001.4|2006.9|2000.9|6
1760353200000|2025-10-13 11:00:00|2007.1|2001.1|2007.6|2001.6|2007.6|2001.6|2006.4|2000.4|13
1760353500000|2025-10-13 11:05:00|2007.9|2001.9|2005.4|1999.4|2008.1|2002.1|2005.4|1999.4|26
1760353800000|2025-10-13 11:10:00|2005.6|1999.6|2005.6|1999.6|2005.9|1999.9|2005.4|1999.4|13
1760354100000|2025-10-13 11:15:00|2005.9|1999.9|2005.6|1999.6|2006.1|2000.1|2005.4|1999.4|6
1760354400000|2025-10-13 11:20:00|2005.4|1999.4|2004.6|1998.6|2005.4|1999.4|2004.1|1998.1|8
1760354700000|2025-10-13 11:25:00|2004.4|1998.4|2004.6|1998.6|2004.6|1998.6|2004.1|1998.1|3
1760355000000|2025-10-13 11:30:00|2004.4|1998.4|2005.4|1999.4|2005.4|1999.4|2004.4|1998.4|15
1760355300000|2025-10-13 11:35:00|2005.1|1999.1|2006.4|2000.4|2006.4|2000.4|2005.1|1999.1|20
1760355600000|2025-10-13 11:40:00|2005.9|1999.9|2006.4|2000.4|2006.4|2000.4|2005.9|1999.9|11
1760355900000|2025-10-13 11:45:00|2006.6|2000.6|2007.1|2001.1|2007.1|2001.1|2005.9|1999.9|13
1760356200000|2025-10-13 11:50:00|2006.9|2000.9|2004.6|1998.6|2006.9|2000.9|2004.4|1998.4|20
1760356500000|2025-10-13 11:55:00|2004.4|1998.4|2004.6|1998.6|2004.6|1998.6|2004.4|1998.4|6
1760356800000|2025-10-13 12:00:00|2004.4|1998.4|2004.6|1998.6|2004.6|1998.6|2004.4|1998.4|4
1760357100000|2025-10-13 12:05:00|2004.9|1998.9|2004.4|1998.4|2004.9|1998.9|2004.4|1998.4|5
1760357400000|2025-10-13 12:10:00|2004.6|1998.6|2005.1|1999.1|2005.6|1999.6|2004.4|1998.4|19
1760357700000|2025-10-13 12:15:00|2005.4|1999.4|2005.6|1999.6|2006.4|2000.4|2005.1|1999.1|23
1760358000000|2025-10-13 12:20:00|2005.9|1999.9|2005.6|1999.6|2006.4|2000.4|2005.6|1999.6|8
1760358300000|2025-10-13 12:25:00|2005.4|1999.4|2006.9|2000.9|2007.3|2001.3|2005.1|1999.1|29
1760358600000|2025-10-13 12:30:00|2006.6|2000.6|2006.9|2000.9|2007.4|2001.4|2006.4|2000.4|22
1760358900000|2025-10-13 12:35:00|2006.4|2000.4|2006.6|2000.6|2007.4|2001.4|2006.1|2000.1|18
1760359200000|2025-10-13 12:40:00|2006.4|2000.4|2006.6|2000.6|2007.1|2001.1|2005.9|1999.9|11
1760359500000|2025-10-13 12:45:00|2006.9|2000.9|2005.9|1999.9|2006.9|2000.9|2005.9|1999.9|23
1760359800000|2025-10-13 12:50:00|2005.6|1999.6|2004.1|1998.1|2005.9|1999.9|2004.1|1998.1|11
1760360100000|2025-10-13 12:55:00|2004.4|1998.4|2006.4|2000.4|2006.4|2000.4|2004.4|1998.4|18
1760360400000|2025-10-13 13:00:00|2005.9|1999.9|2007.6|2001.6|2009.5|2003.5|2005.3|1999.3|87
1760360700000|2025-10-13 13:05:00|2007.9|2001.9|2007.9|2001.9|2008.9|2002.9|2007.1|2001.1|44
1760361000000|2025-10-13 13:10:00|2007.6|2001.6|2005.4|1999.4|2007.9|2001.9|2005.4|1999.4|33
1760361300000|2025-10-13 13:15:00|2005.6|1999.6|2004.6|1998.6|2005.9|1999.9|2004.6|1998.6|24
1760361600000|2025-10-13 13:20:00|2004.4|1998.4|2003.9|1997.9|2004.4|1998.4|2003.1|1997.1|9
1760361900000|2025-10-13 13:25:00|2003.6|1997.6|2003.6|1997.6|2004.4|1998.4|2003.4|1997.4|18
1760362200000|2025-10-13 13:30:00|2003.4|1997.4|2003.4|1997.4|2004.1|1998.1|2003.1|1997.1|13
1760362500000|2025-10-13 13:35:00|2003.6|1997.6|2004.1|1998.1|2004.4|1998.4|2003.4|1997.4|22
1760362800000|2025-10-13 13:40:00|2004.4|1998.4|2003.6|1997.6|2004.9|1998.9|2003.4|1997.4|25
1760363100000|2025-10-13 13:45:00|2003.9|1997.9|2003.9|1997.9|2004.4|1998.4|2003.6|1997.6|15
1760363400000|2025-10-13 13:50:00|2003.6|1997.6|2004.4|1998.4|2004.6|1998.6|2003.6|1997.6|24
1760363700000|2025-10-13 13:55:00|2004.1|1998.1|2005.9|1999.9|2006.1|2000.1|2004.1|1998.1|22
1760364000000|2025-10-13 14:00:00|2005.6|1999.6|2004.9|1998.9|2005.6|1999.6|2004.1|1998.1|36
1760364300000|2025-10-13 14:05:00|2004.6|1998.6|2003.9|1997.9|2004.9|1998.9|2003.9|1997.9|18
1760364600000|2025-10-13 14:10:00|2004.1|1998.1|2003.4|1997.4|2004.4|1998.4|2003.4|1997.4|12
1760364900000|2025-10-13 14:15:00|2003.6|1997.6|2003.4|1997.4|2003.9|1997.9|2002.9|1996.9|26
1760365200000|2025-10-13 14:20:00|2003.6|1997.6|2004.4|1998.4|2004.9|1998.9|2002.6|1996.6|31
1760365500000|2025-10-13 14:25:00|2004.1|1998.1|2004.6|1998.6|2005.1|1999.1|2003.9|1997.9|24
1760365800000|2025-10-13 14:30:00|2004.9|1998.9|2005.1|1999.1|2005.4|1999.4|2004.4|1998.4|14
1760366100000|2025-10-13 14:35:00|2005.4|1999.4|2005.9|1999.9|2006.4|2000.4|2004.6|1998.6|26
1760366400000|2025-10-13 14:40:00|2005.6|1999.6|2006.1|2000.1|2006.4|2000.4|2004.9|1998.9|25
1760366700000|2025-10-13 14:45:00|2006.4|2000.4|2005.6|1999.6|2006.6|2000.6|2005.4|1999.4|21
1760367000000|2025-10-13 14:50:00|2005.4|1999.4|2005.1|1999.1|2005.6|1999.6|2003.9|1997.9|31
1760367300000|2025-10-13 14:55:00|2004.9|1998.9|2004.6|1998.6|2004.9|1998.9|2004.1|1998.1|12
1760367600000|2025-10-13 15:00:00|2004.9|1998.9|2006.9|2000.9|2007.1|2001.1|2004.4|1998.4|33
1760367900000|2025-10-13 15:05:00|2006.6|2000.6|2005.9|1999.9|2007.1|2001.1|2005.6|1999.6|19
1760368200000|2025-10-13 15:10:00|2005.6|1999.6|2005.1|1999.1|2005.6|1999.6|2004.1|1998.1|27
1760368500000|2025-10-13 15:15:00|2005.4|1999.4|2004.6|1998.6|2005.9|1999.9|2004.6|1998.6|17
1760368800000|2025-10-13 15:20:00|2004.9|1998.9|2003.4|1997.4|2005.1|1999.1|2003.4|1997.4|15
1760369100000|2025-10-13 15:25:00|2003.6|1997.6|2003.4|1997.4|2004.1|1998.1|2003.4|1997.4|22
1760369400000|2025-10-13 15:30:00|2003.6|1997.6|1996.3|1990.3|2003.9|1997.9|1995.4|1989.4|56
1760369700000|2025-10-13 15:35:00|1996.5|1990.5|1996.9|1990.9|1997.6|1991.6|1996.3|1990.3|35
1760370000000|2025-10-13 15:40:00|1997.1|1991.1|1995.9|1989.9|1997.4|1991.4|1995.4|1989.4|37
1760370300000|2025-10-13 15:45:00|1996.1|1990.1|1994.6|1988.6|1997.1|1991.1|1994.4|1988.4|30
1760370600000|2025-10-13 15:50:00|1994.4|1988.4|1994.3|1988.3|1996.5|1990.5|1993.9|1987.9|55
1760370900000|2025-10-13 15:55:00|1995.1|1989.1|1989.6|1983.6|1995.6|1989.6|1988.8|1982.8|173
1760371200000|2025-10-13 16:00:00|1989.5|1983.5|1990.6|1984.6|1991.1|1985.1|1989.4|1983.4|30
1760371500000|2025-10-13 16:05:00|1991.1|1985.1|1990.6|1984.6|1991.1|1985.1|1990.4|1984.4|7
1760371800000|2025-10-13 16:10:00|1990.9|1984.9|1990.6|1984.6|1992.1|1986.1|1990.1|1984.1|19
1760372100000|2025-10-13 16:15:00|1991.4|1985.4|1992.1|1986.1|1992.1|1986.1|1991.4|1985.4|6
1760372400000|2025-10-13 16:20:00|1992.4|1986.4|1992.9|1986.9|1993.4|1987.4|1991.9|1985.9|14
1760372700000|2025-10-13 16:25:00|1992.6|1986.6|1993.6|1987.6|1993.6|1987.6|1992.6|1986.6|8
1760373000000|2025-10-13 16:30:00|1993.4|1987.4|1992.4|1986.4|1993.4|1987.4|1991.9|1985.9|7
1760373300000|2025-10-13 16:35:00|1992.6|1986.6|1994.1|1988.1|1994.1|1988.1|1992.4|1986.4|24
1760373600000|2025-10-13 16:40:00|1994.4|1988.4|1995.6|1989.6|1995.6|1989.6|1993.6|1987.6|6
1760373900000|2025-10-13 16:45:00|1995.9|1989.9|1997.4|1991.4|1997.4|1991.4|1995.4|1989.4|11
1760374200000|2025-10-13 16:50:00|1997.1|1991.1|1993.9|1987.9|1997.1|1991.1|1993.4|1987.4|20
1760374500000|2025-10-13 16:55:00|1994.1|1988.1|1994.4|1988.4|1994.5|1988.5|1993.6|1987.6|36
1760374800000|2025-10-13 17:00:00|1994.5|1988.5|1995.3|1989.3|1995.3|1989.3|1994.3|1988.3|16
1760375100000|2025-10-13 17:05:00|1995|1989|1994.8|1988.8|1995|1989|1994.6|1988.6|8
1760375400000|2025-10-13 17:10:00|1994.4|1988.4|1994.1|1988.1|1994.4|1988.4|1994.1|1988.1|2
1760375700000|2025-10-13 17:15:00|1994.3|1988.3|1994.5|1988.5|1994.9|1988.9|1994.1|1988.1|8
1760376000000|2025-10-13 17:20:00|1994.4|1988.4|1994.3|1988.3|1994.5|1988.5|1994.1|1988.1|7
1760376300000|2025-10-13 17:25:00|1994.5|1988.5|1994.5|1988.5|1994.8|1988.8|1994.4|1988.4|15
1760376600000|2025-10-13 17:30:00|1994.8|1988.8|1994.5|1988.5|1994.8|1988.8|1994.3|1988.3|6
1760376900000|2025-10-13 17:35:00|1994.3|1988.3|1994.5|1988.5|1994.6|1988.6|1994.1|1988.1|6
1760377500000|2025-10-13 17:45:00|1994.6|1988.6|1994.9|1988.9|1995|1989|1994.6|1988.6|8
1760377800000|2025-10-13 17:50:00|1995|1989|1995.6|1989.6|1996.1|1990.1|1994.6|1988.6|27
1760378100000|2025-10-13 17:55:00|1995.3|1989.3|2002.3|1983.5|2002.3|1989.3|1995|1982.8|4
1760400000000|2025-10-14 00:00:00|1996.4|1990.4|1999.1|1993.1|2000.1|1994.1|1996.4|1990.4|26
1760400300000|2025-10-14 00:05:00|1999.4|1993.4|1999.5|1993.5|2001.1|1995.1|1998.9|1992.9|21
1760400600000|2025-10-14 00:10:00|1999.3|1993.3|1999.3|1993.3|1999.5|1993.5|1999.3|1993.3|9
1760400900000|2025-10-14 00:15:00|1999.4|1993.4|1999|1993|1999.5|1993.5|1999|1993|8
1760401200000|2025-10-14 00:20:00|1998.8|1992.8|1997.5|1991.5|1998.8|1992.8|1997.5|1991.5|9
1760401500000|2025-10-14 00:25:00|1997.6|1991.6|1997.6|1991.6|1997.6|1991.6|1997.6|1991.6|1
1760401800000|2025-10-14 00:30:00|1997.5|1991.5|1997|1991|1997.6|1991.6|1997|1991|5
1760402100000|2025-10-14 00:35:00|1996.8|1990.8|1996.4|1990.4|1996.8|1990.8|1996.3|1990.3|4
1760402700000|2025-10-14 00:45:00|1995.9|1989.9|1995.8|1989.8|1995.9|1989.9|1995.8|1989.8|2
1760403000000|2025-10-14 00:50:00|1995.3|1989.3|1995.3|1989.3|1995.3|1989.3|1995|1989|3
1760403300000|2025-10-14 00:55:00|1995.5|1989.5|1996|1990|1996.3|1990.3|1995|1989|13
1760403600000|2025-10-14 01:00:00|1995.8|1989.8|1995|1989|1997.8|1991.8|1995|1989|60
1760403900000|2025-10-14 01:05:00|1994.9|1988.9|1994.5|1988.5|1995.5|1989.5|1994.5|1988.5|21
1760404200000|2025-10-14 01:10:00|1994.8|1988.8|1996.3|1990.3|1996.3|1990.3|1994.8|1988.8|15
1760404500000|2025-10-14 01:15:00|1996|1990|1994.8|1988.8|1996|1990|1994.8|1988.8|20
1760404800000|2025-10-14 01:20:00|1994.5|1988.5|1994.5|1988.5|1995|1989|1993.8|1987.8|24
1760405100000|2025-10-14 01:25:00|1994.4|1988.4|1994.5|1988.5|1994.8|1988.8|1994.1|1988.1|12
1760405400000|2025-10-14 01:30:00|1994.8|1988.8|1995.8|1989.8|1996.1|1990.1|1994.8|1988.8|38
1760405700000|2025-10-14 01:35:00|1995.5|1989.5|1994.3|1988.3|1996.9|1990.9|1994.3|1988.3|42
1760406000000|2025-10-14 01:40:00|1993.9|1987.9|1994|1988|1994.3|1988.3|1993.8|1987.8|12
1760406300000|2025-10-14 01:45:00|1993.8|1987.8|1990.5|1984.5|1993.8|1987.8|1990.5|1984.5|22
1760406600000|2025-10-14 01:50:00|1990.3|1984.3|1991|1985|1991.6|1985.6|1990.3|1984.3|20
1760406900000|2025-10-14 01:55:00|1991.3|1985.3|1991.8|1985.8|1991.8|1985.8|1991|1985|30
1760407200000|2025-10-14 02:00:00|1992|1986|1992|1986|1992.8|1986.8|1991.3|1985.3|27
1760407500000|2025-10-14 02:05:00|1992.3|1986.3|1992.5|1986.5|1993.3|1987.3|1991.8|1985.8|37
1760407800000|2025-10-14 02:10:00|1992.3|1986.3|1992|1986|1992.8|1986.8|1992|1986|11
1760408100000|2025-10-14 02:15:00|1992.3|1986.3|1991.5|1985.5|1992.3|1986.3|1991.5|1985.5|6
1760408400000|2025-10-14 02:20:00|1991.3|1985.3|1992|1986|1992|1986|1991.3|1985.3|6
1760408700000|2025-10-14 02:25:00|1991.8|1985.8|1991.8|1985.8|1991.8|1985.8|1991.8|1985.8|1
1760409000000|2025-10-14 02:30:00|1991.5|1985.5|1992|1986|1992.3|1986.3|1991.4|1985.4|22
1760409300000|2025-10-14 02:35:00|1992.3|1986.3|1993.3|1987.3|1993.3|1987.3|1992|1986|22
1760409600000|2025-10-14 02:40:00|1993|1987|1993.1|1987.1|1993.3|1987.3|1992.8|1986.8|16
1760409900000|2025-10-14 02:45:00|1993.3|1987.3|1993.3|1987.3|1993.5|1987.5|1993|1987|9
1760410200000|2025-10-14 02:50:00|1993|1987|1993.8|1987.8|1993.8|1987.8|1993|1987|5
1760410500000|2025-10-14 02:55:00|1993.9|1987.9|1993.8|1987.8|1994|1988|1993.5|1987.5|10
1760410800000|2025-10-14 03:00:00|1993.5|1987.5|1993|1987|1994.6|1988.6|1993|1987|15
1760411100000|2025-10-14 03:05:00|1992.8|1986.8|1992|1986|1992.8|1986.8|1992|1986|13
1760411400000|2025-10-14 03:10:00|1992.3|1986.3|1992.8|1986.8|1992.8|1986.8|1992.3|1986.3|24
1760411700000|2025-10-14 03:15:00|1993|1987|1993.5|1987.5|1994|1988|1993|1987|22
1760412000000|2025-10-14 03:20:00|1993.3|1987.3|1995|1989|1995|1989|1993|1987|13
1760412300000|2025-10-14 03:25:00|1995.3|1989.3|1995.5|1989.5|1995.8|1989.8|1995.3|1989.3|7
1760412600000|2025-10-14 03:30:00|1995.8|1989.8|1996|1990|1996.3|1990.3|1995.8|1989.8|3
1760412900000|2025-10-14 03:35:00|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1
1760413200000|2025-10-14 03:40:00|1996|1990|1995.8|1989.8|1996|1990|1995.8|1989.8|2
1760413500000|2025-10-14 03:45:00|1996|1990|1996.3|1990.3|1996.3|1990.3|1996|1990|2
1760413800000|2025-10-14 03:50:00|1996|1990|1995.5|1989.5|1996|1990|1995.4|1989.4|8
1760414100000|2025-10-14 03:55:00|1995.3|1989.3|1995.8|1989.8|1995.8|1989.8|1995.3|1989.3|2
1760414400000|2025-10-14 04:00:00|1995.6|1989.6|1995|1989|1995.6|1989.6|1994.9|1988.9|7
1760414700000|2025-10-14 04:05:00|1994.9|1988.9|1994.8|1988.8|1994.9|1988.9|1994.8|1988.8|2
1760415300000|2025-10-14 04:15:00|1994.5|1988.5|1993.3|1987.3|1994.5|1988.5|1993.3|1987.3|9
1760415600000|2025-10-14 04:20:00|1993.5|1987.5|1993.5|1987.5|1994|1988|1993.3|1987.3|9
1760415900000|2025-10-14 04:25:00|1993.6|1987.6|1993.8|1987.8|1993.8|1987.8|1993.5|1987.5|8
1760416200000|2025-10-14 04:30:00|1993.5|1987.5|1993.5|1987.5|1993.5|1987.5|1993.3|1987.3|5
1760416500000|2025-10-14 04:35:00|1993.3|1987.3|1993.8|1987.8|1993.8|1987.8|1993|1987|7
1760416800000|2025-10-14 04:40:00|1993.5|1987.5|1994.4|1988.4|1995|1989|1993.5|1987.5|13
1760417100000|2025-10-14 04:45:00|1994.5|1988.5|1994|1988|1994.5|1988.5|1994|1988|3
1760417400000|2025-10-14 04:50:00|1994.3|1988.3|1994|1988|1994.3|1988.3|1993.8|1987.8|6
1760417700000|2025-10-14 04:55:00|1994.3|1988.3|1994.8|1988.8|1994.8|1988.8|1994.3|1988.3|4
1760418000000|2025-10-14 05:00:00|1994.5|1988.5|1993|1987|1994.5|1988.5|1993|1987|8
1760418300000|2025-10-14 05:05:00|1993.1|1987.1|1993.3|1987.3|1993.3|1987.3|1993|1987|4
1760418600000|2025-10-14 05:10:00|1993|1987|1993|1987|1993|1987|1993|1987|1
1760418900000|2025-10-14 05:15:00|1992.8|1986.8|1992.5|1986.5|1993|1987|1992.5|1986.5|8
1760419200000|2025-10-14 05:20:00|1992.8|1986.8|1992.5|1986.5|1992.8|1986.8|1992.5|1986.5|6
1760419500000|2025-10-14 05:25:00|1992.8|1986.8|1992.3|1986.3|1992.8|1986.8|1991.8|1985.8|14
1760419800000|2025-10-14 05:30:00|1991.8|1985.8|1990.5|1984.5|1992.3|1986.3|1990.5|1984.5|34
1760420100000|2025-10-14 05:35:00|1990.8|1984.8|1989|1983|1990.8|1984.8|1988.4|1982.4|48
1760420400000|2025-10-14 05:40:00|1988.8|1982.8|1989.3|1983.3|1989.8|1983.8|1987.4|1981.4|76
1760420700000|2025-10-14 05:45:00|1989|1983|1990.5|1984.5|1990.9|1984.9|1988|1982|85
1760421000000|2025-10-14 05:50:00|1990.3|1984.3|1992.5|1986.5|1993.1|1987.1|1990.3|1984.3|49
1760421300000|2025-10-14 05:55:00|1992.3|1986.3|1990|1984|1992.3|1986.3|1989.4|1983.4|33
1760421600000|2025-10-14 06:00:00|1989.8|1983.8|1990.5|1984.5|1991|1985|1989.4|1983.4|47
1760421900000|2025-10-14 06:05:00|1990.8|1984.8|1989.4|1983.4|1991.1|1985.1|1989|1983|23
1760422200000|2025-10-14 06:10:00|1989.6|1983.6|1989.8|1983.8|1990.6|1984.6|1989.3|1983.3|37
1760422500000|2025-10-14 06:15:00|1989.6|1983.6|1989.6|1983.6|1991.3|1985.3|1989.4|1983.4|28
1760422800000|2025-10-14 06:20:00|1989.3|1983.3|1990|1984|1990.3|1984.3|1989.3|1983.3|45
1760423100000|2025-10-14 06:25:00|1990.3|1984.3|1991|1985|1991.1|1985.1|1989.6|1983.6|28
1760423400000|2025-10-14 06:30:00|1991.3|1985.3|1990.5|1984.5|1991.3|1985.3|1989.8|1983.8|41
1760423700000|2025-10-14 06:35:00|1990.3|1984.3|1985.5|1979.5|1990.6|1984.6|1984.1|1978.1|78
1760424000000|2025-10-14 06:40:00|1985.4|1979.4|1986.9|1980.9|1987.8|1981.8|1985.3|1979.3|45
1760424300000|2025-10-14 06:45:00|1986.8|1980.8|1986.8|1980.8|1987.3|1981.3|1985.9|1979.9|57
1760424600000|2025-10-14 06:50:00|1986.5|1980.5|1986.5|1980.5|1987.3|1981.3|1985.4|1979.4|28
1760424900000|2025-10-14 06:55:00|1986.4|1980.4|1983.4|1977.4|1986.8|1980.8|1983.4|1977.4|65
1760425200000|2025-10-14 07:00:00|1983.6|1977.6|1981.9|1975.9|1984.3|1978.3|1981.6|1975.6|72
1760425500000|2025-10-14 07:05:00|1981.6|1975.6|1981.1|1975.1|1982.6|1976.6|1980.4|1974.4|75
1760425800000|2025-10-14 07:10:00|1980.9|1974.9|1981.1|1975.1|1981.6|1975.6|1979.6|1973.6|41
1760426100000|2025-10-14 07:15:00|1980.9|1974.9|1981.9|1975.9|1983.4|1977.4|1980.9|1974.9|60
1760426400000|2025-10-14 07:20:00|1981.6|1975.6|1981.6|1975.6|1981.9|1975.9|1980.6|1974.6|28
1760426700000|2025-10-14 07:25:00|1981.9|1975.9|1981.1|1975.1|1982.6|1976.6|1981.1|1975.1|19
1760427000000|2025-10-14 07:30:00|1981.4|1975.4|1981.1|1975.1|1981.4|1975.4|1980.1|1974.1|29
1760427300000|2025-10-14 07:35:00|1981.4|1975.4|1981.9|1975.9|1983.4|1977.4|1980.9|1974.9|70
1760427600000|2025-10-14 07:40:00|1982.1|1976.1|1981.9|1975.9|1982.4|1976.4|1981.4|1975.4|36
1760427900000|2025-10-14 07:45:00|1982.1|1976.1|1984.1|1978.1|1984.6|1978.6|1982.1|1976.1|34
1760428200000|2025-10-14 07:50:00|1984.4|1978.4|1984.9|1978.9|1986.1|1980.1|1984.4|1978.4|31
1760428500000|2025-10-14 07:55:00|1985.1|1979.1|1985.1|1979.1|1985.6|1979.6|1984.4|1978.4|27
1760428800000|2025-10-14 08:00:00|1984.9|1978.9|1984.4|1978.4|1985.4|1979.4|1981.4|1975.4|88
1760429100000|2025-10-14 08:05:00|1984.6|1978.6|1983.4|1977.4|1985.6|1979.6|1983.4|1977.4|37
1760429400000|2025-10-14 08:10:00|1983.6|1977.6|1983.9|1977.9|1984.4|1978.4|1982.9|1976.9|30
1760429700000|2025-10-14 08:15:00|1983.6|1977.6|1981.9|1975.9|1983.9|1977.9|1981.4|1975.4|38
1760430000000|2025-10-14 08:20:00|1982.1|1976.1|1982.6|1976.6|1983.4|1977.4|1982.1|1976.1|29
1760430300000|2025-10-14 08:25:00|1982.9|1976.9|1983.1|1977.1|1983.9|1977.9|1981.4|1975.4|25
1760430600000|2025-10-14 08:30:00|1982.9|1976.9|1982.4|1976.4|1983.1|1977.1|1982.1|1976.1|20
1760430900000|2025-10-14 08:35:00|1982.1|1976.1|1982.1|1976.1|1982.1|1976.1|1981.9|1975.9|11
1760431200000|2025-10-14 08:40:00|1981.9|1975.9|1981.6|1975.6|1982.1|1976.1|1981.4|1975.4|16
1760431500000|2025-10-14 08:45:00|1981.4|1975.4|1982.1|1976.1|1983.1|1977.1|1981.4|1975.4|18
1760431800000|2025-10-14 08:50:00|1983.1|1977.1|1984.1|1978.1|1984.1|1978.1|1982.4|1976.4|12
1760432100000|2025-10-14 08:55:00|1984.4|1978.4|1985.1|1979.1|1985.6|1979.6|1983.9|1977.9|32
1760432400000|2025-10-14 09:00:00|1985.4|1979.4|1985.6|1979.6|1986.4|1980.4|1984.9|1978.9|21
1760432700000|2025-10-14 09:05:00|1985.4|1979.4|1985.1|1979.1|1986.9|1980.9|1985.1|1979.1|25
1760433000000|2025-10-14 09:10:00|1984.9|1978.9|1986.4|1980.4|1986.6|1980.6|1984.9|1978.9|30
1760433300000|2025-10-14 09:15:00|1986.6|1980.6|1987.4|1981.4|1987.4|1981.4|1986.4|1980.4|24
1760433600000|2025-10-14 09:20:00|1987.6|1981.6|1988.6|1982.6|1988.9|1982.9|1987.6|1981.6|26
1760433900000|2025-10-14 09:25:00|1988.4|1982.4|1989.6|1983.6|1989.6|1983.6|1988.4|1982.4|12
1760434200000|2025-10-14 09:30:00|1989.4|1983.4|1988.9|1982.9|1990.4|1984.4|1988.9|1982.9|30
1760434500000|2025-10-14 09:35:00|1988.6|1982.6|1987.6|1981.6|1989.1|1983.1|1987.6|1981.6|23
1760434800000|2025-10-14 09:40:00|1987.4|1981.4|1988.1|1982.1|1989.1|1983.1|1987.4|1981.4|21
1760435100000|2025-10-14 09:45:00|1987.9|1981.9|1986.4|1980.4|1988.1|1982.1|1985.9|1979.9|22
1760435400000|2025-10-14 09:50:00|1986.1|1980.1|1985.6|1979.6|1986.6|1980.6|1985.6|1979.6|13
1760435700000|2025-10-14 09:55:00|1985.4|1979.4|1985.4|1979.4|1986.4|1980.4|1984.9|1978.9|20
1760436000000|2025-10-14 10:00:00|1985.6|1979.6|1983.6|1977.6|1985.9|1979.9|1983.4|1977.4|23
1760436300000|2025-10-14 10:05:00|1983.9|1977.9|1983.9|1977.9|1984.4|1978.4|1983.9|1977.9|5
1760436600000|2025-10-14 10:10:00|1984.1|1978.1|1983.4|1977.4|1984.4|1978.4|1983.4|1977.4|8
1760437200000|2025-10-14 10:20:00|1983.6|1977.6|1984.1|1978.1|1984.6|1978.6|1983.6|1977.6|9
1760437500000|2025-10-14 10:25:00|1984.4|1978.4|1983.9|1977.9|1984.9|1978.9|1983.9|1977.9|19
1760437800000|2025-10-14 10:30:00|1983.6|1977.6|1982.1|1976.1|1983.6|1977.6|1981.9|1975.9|21
1760438100000|2025-10-14 10:35:00|1982.4|1976.4|1982.4|1976.4|1983.1|1977.1|1982.1|1976.1|20
1760438400000|2025-10-14 10:40:00|1982.6|1976.6|1981.9|1975.9|1982.6|1976.6|1981.4|1975.4|23
1760438700000|2025-10-14 10:45:00|1982.1|1976.1|1981.9|1975.9|1982.1|1976.1|1981.9|1975.9|10
1760439000000|2025-10-14 10:50:00|1982.1|1976.1|1982.4|1976.4|1982.6|1976.6|1981.9|1975.9|14
1760439300000|2025-10-14 10:55:00|1982.6|1976.6|1982.6|1976.6|1983.1|1977.1|1982.1|1976.1|15
1760439600000|2025-10-14 11:00:00|1982.4|1976.4|1982.6|1976.6|1983.1|1977.1|1982.1|1976.1|12
1760439900000|2025-10-14 11:05:00|1982.4|1976.4|1983.1|1977.1|1983.6|1977.6|1982.1|1976.1|16
1760440200000|2025-10-14 11:10:00|1982.9|1976.9|1982.1|1976.1|1983.4|1977.4|1981.6|1975.6|22
1760440500000|2025-10-14 11:15:00|1982.4|1976.4|1982.6|1976.6|1983.1|1977.1|1982.1|1976.1|12
1760440800000|2025-10-14 11:20:00|1982.9|1976.9|1983.4|1977.4|1983.9|1977.9|1982.9|1976.9|19
1760441100000|2025-10-14 11:25:00|1983.6|1977.6|1983.4|1977.4|1985.1|1979.1|1983.4|1977.4|24
1760441400000|2025-10-14 11:30:00|1983.1|1977.1|1983.9|1977.9|1983.9|1977.9|1983.1|1977.1|12
1760441700000|2025-10-14 11:35:00|1984.1|1978.1|1983.4|1977.4|1984.1|1978.1|1983.1|1977.1|16
1760442000000|2025-10-14 11:40:00|1983.6|1977.6|1984.4|1978.4|1984.4|1978.4|1983.6|1977.6|10
1760442300000|2025-10-14 11:45:00|1984.6|1978.6|1983.9|1977.9|1984.6|1978.6|1983.6|1977.6|12
1760442600000|2025-10-14 11:50:00|1984.6|1978.6|1984.1|1978.1|1984.6|1978.6|1982.6|1976.6|23
1760442900000|2025-10-14 11:55:00|1983.9|1977.9|1984.1|1978.1|1985.4|1979.4|1983.4|1977.4|19
1760443200000|2025-10-14 12:00:00|1983.9|1977.9|1983.6|1977.6|1984.1|1978.1|1983.4|1977.4|10
1760443500000|2025-10-14 12:05:00|1983.4|1977.4|1984.4|1978.4|1984.4|1978.4|1983.4|1977.4|11
1760443800000|2025-10-14 12:10:00|1984.1|1978.1|1984.4|1978.4|1984.9|1978.9|1984.1|1978.1|13
1760444100000|2025-10-14 12:15:00|1985.1|1979.1|1983.9|1977.9|1985.1|1979.1|1983.9|1977.9|9
1760444400000|2025-10-14 12:20:00|1984.1|1978.1|1984.6|1978.6|1984.9|1978.9|1984.1|1978.1|9
1760444700000|2025-10-14 12:25:00|1984.4|1978.4|1984.4|1978.4|1985.1|1979.1|1983.9|1977.9|17
1760445000000|2025-10-14 12:30:00|1984.1|1978.1|1984.4|1978.4|1984.9|1978.9|1983.9|1977.9|14
1760445300000|2025-10-14 12:35:00|1984.6|1978.6|1983.9|1977.9|1985|1979|1983.6|1977.6|15
1760445600000|2025-10-14 12:40:00|1983.6|1977.6|1981.4|1975.4|1983.6|1977.6|1981.1|1975.1|26
1760445900000|2025-10-14 12:45:00|1981.1|1975.1|1980.6|1974.6|1981.4|1975.4|1980.4|1974.4|10
1760446200000|2025-10-14 12:50:00|1980.9|1974.9|1979.6|1973.6|1980.9|1974.9|1979.6|1973.6|10
1760446500000|2025-10-14 12:55:00|1979.4|1973.4|1980.1|1974.1|1980.1|1974.1|1979.1|1973.1|18
1760446800000|2025-10-14 13:00:00|1979.9|1973.9|1982.4|1976.4|1982.4|1976.4|1978.4|1972.4|75
1760447100000|2025-10-14 13:05:00|1982.6|1976.6|1983.6|1977.6|1986.6|1980.6|1981.5|1975.5|97
1760447400000|2025-10-14 13:10:00|1983.8|1977.8|1983.1|1977.1|1985.3|1979.3|1982.6|1976.6|45
1760447700000|2025-10-14 13:15:00|1983.4|1977.4|1982.1|1976.1|1984.1|1978.1|1982.1|1976.1|30
1760448000000|2025-10-14 13:20:00|1981.9|1975.9|1983.4|1977.4|1983.4|1977.4|1981.6|1975.6|25
1760448300000|2025-10-14 13:25:00|1983.6|1977.6|1983.1|1977.1|1984.1|1978.1|1982.6|1976.6|25
1760448600000|2025-10-14 13:30:00|1982.9|1976.9|1981.4|1975.4|1983.6|1977.6|1981.1|1975.1|37
1760448900000|2025-10-14 13:35:00|1981.6|1975.6|1982.1|1976.1|1982.4|1976.4|1981.1|1975.1|30
1760449200000|2025-10-14 13:40:00|1981.9|1975.9|1980.6|1974.6|1982.1|1976.1|1980.6|1974.6|12
1760449500000|2025-10-14 13:45:00|1980.4|1974.4|1982.9|1976.9|1982.9|1976.9|1980.1|1974.1|32
1760449800000|2025-10-14 13:50:00|1983.1|1977.1|1981.6|1975.6|1983.4|1977.4|1981.4|1975.4|25
1760450100000|2025-10-14 13:55:00|1981.4|1975.4|1981.1|1975.1|1981.9|1975.9|1980.9|1974.9|18
1760450400000|2025-10-14 14:00:00|1980.9|1974.9|1981.6|1975.6|1981.9|1975.9|1980.6|1974.6|21
1760450700000|2025-10-14 14:05:00|1981.4|1975.4|1982.4|1976.4|1982.4|1976.4|1980.4|1974.4|25
1760451000000|2025-10-14 14:10:00|1982.6|1976.6|1981.6|1975.6|1982.9|1976.9|1981.6|1975.6|37
1760451300000|2025-10-14 14:15:00|1981.9|1975.9|1983.4|1977.4|1983.4|1977.4|1981.6|1975.6|15
1760451600000|2025-10-14 14:20:00|1983.6|1977.6|1986.9|1980.9|1987.6|1981.6|1983.6|1977.6|55
1760451900000|2025-10-14 14:25:00|1987.1|1981.1|1986.9|1980.9|1988.1|1982.1|1986.9|1980.9|15
1760452200000|2025-10-14 14:30:00|1986.4|1980.4|1985.6|1979.6|1986.6|1980.6|1985.4|1979.4|14
1760452500000|2025-10-14 14:35:00|1986.1|1980.1|1985.6|1979.6|1986.9|1980.9|1984.9|1978.9|27
1760452800000|2025-10-14 14:40:00|1985.4|1979.4|1983.1|1977.1|1985.4|1979.4|1983.1|1977.1|22
1760453100000|2025-10-14 14:45:00|1983.4|1977.4|1983.1|1977.1|1984.6|1978.6|1982.6|1976.6|27
1760453400000|2025-10-14 14:50:00|1982.9|1976.9|1982.6|1976.6|1983.4|1977.4|1981.9|1975.9|18
1760453700000|2025-10-14 14:55:00|1982.9|1976.9|1982.9|1976.9|1983.9|1977.9|1981.9|1975.9|35
1760454000000|2025-10-14 15:00:00|1983.1|1977.1|1982.6|1976.6|1983.1|1977.1|1981.9|1975.9|23
1760454300000|2025-10-14 15:05:00|1982.4|1976.4|1983.1|1977.1|1983.9|1977.9|1982.1|1976.1|15
1760454600000|2025-10-14 15:10:00|1982.9|1976.9|1982.6|1976.6|1983.6|1977.6|1982.4|1976.4|21
1760454900000|2025-10-14 15:15:00|1982.9|1976.9|1982.9|1976.9|1982.9|1976.9|1981.4|1975.4|15
1760455200000|2025-10-14 15:20:00|1983.1|1977.1|1981.4|1975.4|1983.6|1977.6|1981.1|1975.1|22
1760455500000|2025-10-14 15:25:00|1981.6|1975.6|1981.1|1975.1|1982.1|1976.1|1980.9|1974.9|22
1760455800000|2025-10-14 15:30:00|1980.9|1974.9|1980.4|1974.4|1981.1|1975.1|1980.4|1974.4|12
1760456100000|2025-10-14 15:35:00|1980.6|1974.6|1981.1|1975.1|1982.1|1976.1|1980.4|1974.4|23
1760456400000|2025-10-14 15:40:00|1980.9|1974.9|1982.1|1976.1|1982.4|1976.4|1980.6|1974.6|23
1760456700000|2025-10-14 15:45:00|1982.4|1976.4|1983.9|1977.9|1984.6|1978.6|1981.9|1975.9|28
1760457000000|2025-10-14 15:50:00|1984.1|1978.1|1988.4|1982.4|1988.4|1982.4|1984.1|1978.1|31
1760457300000|2025-10-14 15:55:00|1988.1|1982.1|1985.8|1979.8|1988.1|1982.1|1983.5|1977.5|181
1760457600000|2025-10-14 16:00:00|1985.5|1979.5|1985.9|1979.9|1986.6|1980.6|1985.5|1979.5|11
1760457900000|2025-10-14 16:05:00|1985.6|1979.6|1984.4|1978.4|1985.6|1979.6|1984.4|1978.4|10
1760458200000|2025-10-14 16:10:00|1984.6|1978.6|1985.1|1979.1|1985.1|1979.1|1984.6|1978.6|5
1760458500000|2025-10-14 16:15:00|1984.6|1978.6|1984.6|1978.6|1984.9|1978.9|1984.4|1978.4|7
1760458800000|2025-10-14 16:20:00|1984.9|1978.9|1984.4|1978.4|1985.1|1979.1|1983.9|1977.9|11
1760459100000|2025-10-14 16:25:00|1984.6|1978.6|1985.1|1979.1|1985.1|1979.1|1984.6|1978.6|3
1760459400000|2025-10-14 16:30:00|1984.9|1978.9|1984.6|1978.6|1985.1|1979.1|1984.4|1978.4|8
1760459700000|2025-10-14 16:35:00|1984.9|1978.9|1985.9|1979.9|1985.9|1979.9|1984.9|1978.9|11
1760460000000|2025-10-14 16:40:00|1985.6|1979.6|1982.6|1976.6|1985.6|1979.6|1982.6|1976.6|23
1760460300000|2025-10-14 16:45:00|1982.9|1976.9|1983.1|1977.1|1983.6|1977.6|1982.4|1976.4|12
1760460600000|2025-10-14 16:50:00|1982.9|1976.9|1983.6|1977.6|1983.6|1977.6|1982.9|1976.9|6
1760460900000|2025-10-14 16:55:00|1983.4|1977.4|1982.5|1976.5|1983.4|1977.4|1982.3|1976.3|27
1760461200000|2025-10-14 17:00:00|1982.3|1976.3|1982.6|1976.6|1983.1|1977.1|1982.3|1976.3|16
1760461500000|2025-10-14 17:05:00|1982.5|1976.5|1982|1976|1982.5|1976.5|1981.9|1975.9|7
1760461800000|2025-10-14 17:10:00|1982.3|1976.3|1982|1976|1982.6|1976.6|1981.8|1975.8|8
1760462100000|2025-10-14 17:15:00|1981.8|1975.8|1982|1976|1982.4|1976.4|1981.3|1975.3|11
1760462400000|2025-10-14 17:20:00|1982.1|1976.1|1982.5|1976.5|1982.5|1976.5|1982|1976|7
1760462700000|2025-10-14 17:25:00|1982.6|1976.6|1982.6|1976.6|1983|1977|1982.5|1976.5|10
1760463000000|2025-10-14 17:30:00|1982.8|1976.8|1982.6|1976.6|1983.1|1977.1|1982.5|1976.5|8
1760463300000|2025-10-14 17:35:00|1982|1976|1983.1|1977.1|1983.1|1977.1|1981.9|1975.9|6
1760463600000|2025-10-14 17:40:00|1983.8|1977.8|1982.3|1976.3|1983.8|1977.8|1981.9|1975.9|7
1760463900000|2025-10-14 17:45:00|1982.1|1976.1|1981.9|1975.9|1982.4|1976.4|1981.9|1975.9|12
1760464200000|2025-10-14 17:50:00|1981.6|1975.6|1981.4|1975.4|1981.6|1975.6|1981.4|1975.4|2
1760464500000|2025-10-14 17:55:00|1981.1|1975.1|1987.8|1969|1987.8|1975.4|1981.1|1969|3
1760486400000|2025-10-15 00:00:00|1983.3|1977.3|1983|1977|1983.5|1977.5|1983|1977|8
1760486700000|2025-10-15 00:05:00|1982.8|1976.8|1982.8|1976.8|1982.8|1976.8|1982|1976|11
1760487000000|2025-10-15 00:10:00|1982.6|1976.6|1981.8|1975.8|1982.8|1976.8|1981.8|1975.8|6
1760487300000|2025-10-15 00:15:00|1981.6|1975.6|1981.5|1975.5|1981.6|1975.6|1981.5|1975.5|2
1760487600000|2025-10-15 00:20:00|1981.8|1975.8|1982|1976|1982.3|1976.3|1981.8|1975.8|4
1760487900000|2025-10-15 00:25:00|1981.8|1975.8|1982.3|1976.3|1982.3|1976.3|1981.8|1975.8|3
1760488200000|2025-10-15 00:30:00|1982.4|1976.4|1982|1976|1982.4|1976.4|1982|1976|3
1760488500000|2025-10-15 00:35:00|1982.3|1976.3|1982.3|1976.3|1982.3|1976.3|1982|1976|3
1760488800000|2025-10-15 00:40:00|1982.5|1976.5|1982.5|1976.5|1982.5|1976.5|1982.5|1976.5|1
1760489100000|2025-10-15 00:45:00|1982.4|1976.4|1982|1976|1982.4|1976.4|1982|1976|3
1760489400000|2025-10-15 00:50:00|1982.3|1976.3|1982.5|1976.5|1982.5|1976.5|1982.3|1976.3|2
1760490000000|2025-10-15 01:00:00|1982.8|1976.8|1986|1980|1986|1980|1982.8|1976.8|53
1760490300000|2025-10-15 01:05:00|1986.3|1980.3|1986|1980|1987.5|1981.5|1986|1980|38
1760490600000|2025-10-15 01:10:00|1986.3|1980.3|1985.5|1979.5|1986.3|1980.3|1985|1979|22
1760490900000|2025-10-15 01:15:00|1985.8|1979.8|1986|1980|1987.5|1981.5|1985.8|1979.8|18
1760491200000|2025-10-15 01:20:00|1986.3|1980.3|1987.5|1981.5|1987.8|1981.8|1986.3|1980.3|21
1760491500000|2025-10-15 01:25:00|1987.8|1981.8|1987.5|1981.5|1988|1982|1987.5|1981.5|17
1760491800000|2025-10-15 01:30:00|1987.3|1981.3|1986.8|1980.8|1987.3|1981.3|1986.5|1980.5|13
1760492100000|2025-10-15 01:35:00|1986.5|1980.5|1985.3|1979.3|1986.5|1980.5|1984.9|1978.9|25
1760492400000|2025-10-15 01:40:00|1985.4|1979.4|1985.8|1979.8|1985.9|1979.9|1985.3|1979.3|24
1760492700000|2025-10-15 01:45:00|1985.9|1979.9|1986.5|1980.5|1986.5|1980.5|1985.8|1979.8|11
1760493000000|2025-10-15 01:50:00|1987.1|1981.1|1987.6|1981.6|1987.6|1981.6|1987|1981|8
1760493300000|2025-10-15 01:55:00|1987.5|1981.5|1987|1981|1988|1982|1987|1981|25
1760493600000|2025-10-15 02:00:00|1987.3|1981.3|1989.3|1983.3|1989.5|1983.5|1987.3|1981.3|13
1760493900000|2025-10-15 02:05:00|1989.1|1983.1|1992|1986|1992.5|1986.5|1989.1|1983.1|35
1760494200000|2025-10-15 02:10:00|1992.3|1986.3|1992.6|1986.6|1993.5|1987.5|1992.3|1986.3|30
1760494500000|2025-10-15 02:15:00|1992.5|1986.5|1990.8|1984.8|1992.8|1986.8|1990.5|1984.5|17
1760494800000|2025-10-15 02:20:00|1991|1985|1990.5|1984.5|1991|1985|1990.5|1984.5|3
1760495100000|2025-10-15 02:25:00|1990.8|1984.8|1990.9|1984.9|1991.1|1985.1|1990.8|1984.8|8
1760495400000|2025-10-15 02:30:00|1990.8|1984.8|1990.3|1984.3|1992.1|1986.1|1990.3|1984.3|91
1760495700000|2025-10-15 02:35:00|1990|1984|1990.8|1984.8|1991.5|1985.5|1989.5|1983.5|27
1760496000000|2025-10-15 02:40:00|1990.5|1984.5|1990.5|1984.5|1991|1985|1990.3|1984.3|42
1760496300000|2025-10-15 02:45:00|1990.8|1984.8|1989.1|1983.1|1991.5|1985.5|1989.1|1983.1|42
1760496600000|2025-10-15 02:50:00|1989|1983|1989.5|1983.5|1990.1|1984.1|1988.8|1982.8|66
1760496900000|2025-10-15 02:55:00|1989.3|1983.3|1988.5|1982.5|1989.3|1983.3|1988.4|1982.4|24
1760497200000|2025-10-15 03:00:00|1988.8|1982.8|1989.9|1983.9|1990.5|1984.5|1988.8|1982.8|38
1760497500000|2025-10-15 03:05:00|1990.1|1984.1|1989.3|1983.3|1990.3|1984.3|1989.3|1983.3|16
1760497800000|2025-10-15 03:10:00|1989.5|1983.5|1989.5|1983.5|1989.8|1983.8|1989.3|1983.3|11
1760498100000|2025-10-15 03:15:00|1989.3|1983.3|1989.5|1983.5|1989.5|1983.5|1988.8|1982.8|7
1760498400000|2025-10-15 03:20:00|1989.3|1983.3|1989.5|1983.5|1989.5|1983.5|1989|1983|7
1760498700000|2025-10-15 03:25:00|1989.6|1983.6|1990|1984|1990.5|1984.5|1989.6|1983.6|11
1760499000000|2025-10-15 03:30:00|1990.3|1984.3|1990.4|1984.4|1990.8|1984.8|1990|1984|8
1760499300000|2025-10-15 03:35:00|1990.5|1984.5|1990|1984|1990.5|1984.5|1989.4|1983.4|10
1760499900000|2025-10-15 03:45:00|1989.8|1983.8|1989.8|1983.8|1989.8|1983.8|1989.8|1983.8|1
1760500200000|2025-10-15 03:50:00|1989.9|1983.9|1989.5|1983.5|1990|1984|1989.4|1983.4|6
1760500500000|2025-10-15 03:55:00|1989.8|1983.8|1989.5|1983.5|1989.8|1983.8|1989.5|1983.5|2
1760500800000|2025-10-15 04:00:00|1989.8|1983.8|1989.8|1983.8|1989.8|1983.8|1989.5|1983.5|11
1760501400000|2025-10-15 04:10:00|1989.5|1983.5|1989.8|1983.8|1989.8|1983.8|1989.5|1983.5|4
1760501700000|2025-10-15 04:15:00|1989.5|1983.5|1989.8|1983.8|1989.8|1983.8|1989.5|1983.5|6
1760502000000|2025-10-15 04:20:00|1990|1984|1990|1984|1990|1984|1990|1984|1
1760502300000|2025-10-15 04:25:00|1989.8|1983.8|1990|1984|1990|1984|1989.8|1983.8|2
1760502600000|2025-10-15 04:30:00|1990.3|1984.3|1991.3|1985.3|1991.3|1985.3|1990.3|1984.3|4
1760502900000|2025-10-15 04:35:00|1991.5|1985.5|1991.5|1985.5|1991.5|1985.5|1991.5|1985.5|1
1760503200000|2025-10-15 04:40:00|1992.1|1986.1|1992|1986|1992.1|1986.1|1991.8|1985.8|4
1760503500000|2025-10-15 04:45:00|1991.8|1985.8|1992|1986|1992|1986|1991.8|1985.8|4
1760503800000|2025-10-15 04:50:00|1992.1|1986.1|1992.1|1986.1|1992.1|1986.1|1992.1|1986.1|1
1760504100000|2025-10-15 04:55:00|1992.3|1986.3|1992.3|1986.3|1992.3|1986.3|1992.3|1986.3|1
1760504400000|2025-10-15 05:00:00|1992.1|1986.1|1991.5|1985.5|1992.1|1986.1|1991.5|1985.5|4
1760504700000|2025-10-15 05:05:00|1991.8|1985.8|1992|1986|1992|1986|1991.8|1985.8|2
1760505300000|2025-10-15 05:15:00|1992.1|1986.1|1992|1986|1992.3|1986.3|1992|1986|5
1760505600000|2025-10-15 05:20:00|1992.1|1986.1|1992|1986|1992.1|1986.1|1992|1986|2
1760505900000|2025-10-15 05:25:00|1991.8|1985.8|1991.8|1985.8|1991.8|1985.8|1991.5|1985.5|3
1760506200000|2025-10-15 05:30:00|1992|1986|1994.5|1988.5|1995|1989|1992|1986|46
1760506500000|2025-10-15 05:35:00|1994.8|1988.8|1994.5|1988.5|1995.5|1989.5|1994.5|1988.5|27
1760506800000|2025-10-15 05:40:00|1994.3|1988.3|1994.8|1988.8|1995.5|1989.5|1994.1|1988.1|24
1760507100000|2025-10-15 05:45:00|1995|1989|1995.5|1989.5|1996.1|1990.1|1995|1989|9
1760507400000|2025-10-15 05:50:00|1995.8|1989.8|1996.1|1990.1|1996.5|1990.5|1995.8|1989.8|16
1760507700000|2025-10-15 05:55:00|1996|1990|1996|1990|1996.3|1990.3|1995.8|1989.8|11
1760508000000|2025-10-15 06:00:00|1995.9|1989.9|1996.5|1990.5|1996.5|1990.5|1995.5|1989.5|25
1760508300000|2025-10-15 06:05:00|1996.6|1990.6|1997|1991|1997|1991|1996.6|1990.6|12
1760508600000|2025-10-15 06:10:00|1997.3|1991.3|1997.3|1991.3|1997.8|1991.8|1996.6|1990.6|21
1760508900000|2025-10-15 06:15:00|1997.5|1991.5|1997|1991|1997.8|1991.8|1997|1991|15
1760509200000|2025-10-15 06:20:00|1997.3|1991.3|1997.5|1991.5|1997.6|1991.6|1997|1991|12
1760509500000|2025-10-15 06:25:00|1997.3|1991.3|1996|1990|1997.3|1991.3|1995.6|1989.6|19
1760509800000|2025-10-15 06:30:00|1996.3|1990.3|1996.3|1990.3|1996.5|1990.5|1995.4|1989.4|25
1760510100000|2025-10-15 06:35:00|1996.4|1990.4|1996|1990|1996.8|1990.8|1996|1990|10
1760510400000|2025-10-15 06:40:00|1996.3|1990.3|1995.9|1989.9|1996.8|1990.8|1995.8|1989.8|12
1760510700000|2025-10-15 06:45:00|1995.8|1989.8|1996|1990|1997.1|1991.1|1995.8|1989.8|25
1760511000000|2025-10-15 06:50:00|1995.9|1989.9|1994.8|1988.8|1996|1990|1994.8|1988.8|13
1760511300000|2025-10-15 06:55:00|1994.6|1988.6|1994|1988|1994.6|1988.6|1992.6|1986.6|44
1760511600000|2025-10-15 07:00:00|1994.3|1988.3|1993.1|1987.1|1995.3|1989.3|1992.3|1986.3|88
1760511900000|2025-10-15 07:05:00|1993.4|1987.4|1993.1|1987.1|1995.1|1989.1|1992.9|1986.9|26
1760512200000|2025-10-15 07:10:00|1993.4|1987.4|1992.4|1986.4|1993.9|1987.9|1991.9|1985.9|23
1760512500000|2025-10-15 07:15:00|1992.6|1986.6|1992.6|1986.6|1993.9|1987.9|1992.6|1986.6|23
1760512800000|2025-10-15 07:20:00|1992.4|1986.4|1992.4|1986.4|1993.1|1987.1|1991.9|1985.9|28
1760513100000|2025-10-15 07:25:00|1992.1|1986.1|1991.6|1985.6|1992.1|1986.1|1990.9|1984.9|10
1760513400000|2025-10-15 07:30:00|1991.4|1985.4|1993.1|1987.1|1993.9|1987.9|1991.4|1985.4|18
1760513700000|2025-10-15 07:35:00|1993.4|1987.4|1993.9|1987.9|1994.1|1988.1|1993.1|1987.1|7
1760514000000|2025-10-15 07:40:00|1993.6|1987.6|1994.1|1988.1|1994.6|1988.6|1992.6|1986.6|28
1760514300000|2025-10-15 07:45:00|1993.9|1987.9|1992.1|1986.1|1994.1|1988.1|1992.1|1986.1|15
1760514600000|2025-10-15 07:50:00|1991.9|1985.9|1991.9|1985.9|1993.1|1987.1|1991.6|1985.6|11
1760514900000|2025-10-15 07:55:00|1992.1|1986.1|1991.6|1985.6|1992.4|1986.4|1991.6|1985.6|7
1760515200000|2025-10-15 08:00:00|1991.4|1985.4|1992.6|1986.6|1993.1|1987.1|1989|1983|66
1760515500000|2025-10-15 08:05:00|1992.4|1986.4|1993.6|1987.6|1994.4|1988.4|1992.4|1986.4|23
1760515800000|2025-10-15 08:10:00|1993.4|1987.4|1992.6|1986.6|1994.9|1988.9|1992.6|1986.6|33
1760516100000|2025-10-15 08:15:00|1992.9|1986.9|1994.4|1988.4|1994.9|1988.9|1992.9|1986.9|17
1760516400000|2025-10-15 08:20:00|1994.6|1988.6|1993.9|1987.9|1994.9|1988.9|1993.9|1987.9|12
1760516700000|2025-10-15 08:25:00|1994.1|1988.1|1994.6|1988.6|1995.1|1989.1|1994.1|1988.1|13
1760517000000|2025-10-15 08:30:00|1994.9|1988.9|1995.6|1989.6|1996.1|1990.1|1994.9|1988.9|20
1760517300000|2025-10-15 08:35:00|1995.9|1989.9|1995.9|1989.9|1996.1|1990.1|1995.6|1989.6|5
1760517600000|2025-10-15 08:40:00|1995.6|1989.6|1995.9|1989.9|1996.4|1990.4|1995.6|1989.6|5
1760517900000|2025-10-15 08:45:00|1995.6|1989.6|1995.1|1989.1|1996.1|1990.1|1995.1|1989.1|8
1760518200000|2025-10-15 08:50:00|1995.4|1989.4|1995.6|1989.6|1995.9|1989.9|1995.1|1989.1|8
1760518500000|2025-10-15 08:55:00|1995.4|1989.4|1994.6|1988.6|1995.4|1989.4|1994.4|1988.4|10
1760518800000|2025-10-15 09:00:00|1994.4|1988.4|1995.9|1989.9|1995.9|1989.9|1994.4|1988.4|9
1760519100000|2025-10-15 09:05:00|1996.1|1990.1|1997.1|1991.1|1997.1|1991.1|1996.1|1990.1|5
1760519400000|2025-10-15 09:10:00|1996.9|1990.9|1997.1|1991.1|1997.6|1991.6|1996.6|1990.6|12
1760519700000|2025-10-15 09:15:00|1996.9|1990.9|1996.4|1990.4|1997.6|1991.6|1996.4|1990.4|9
1760520000000|2025-10-15 09:20:00|1996.6|1990.6|1994.9|1988.9|1996.6|1990.6|1994.9|1988.9|22
1760520300000|2025-10-15 09:25:00|1995.1|1989.1|1995.4|1989.4|1996.1|1990.1|1994.4|1988.4|18
1760520600000|2025-10-15 09:30:00|1995.6|1989.6|1995.4|1989.4|1995.9|1989.9|1995.4|1989.4|6
1760520900000|2025-10-15 09:35:00|1995.1|1989.1|1997.4|1991.4|1997.6|1991.6|1995.1|1989.1|8
1760521200000|2025-10-15 09:40:00|1997.1|1991.1|1997.1|1991.1|1997.6|1991.6|1996.4|1990.4|11
1760521500000|2025-10-15 09:45:00|1997.4|1991.4|1997.1|1991.1|1997.6|1991.6|1996.9|1990.9|10
1760521800000|2025-10-15 09:50:00|1997.4|1991.4|1997.9|1991.9|1997.9|1991.9|1997.1|1991.1|5
1760522100000|2025-10-15 09:55:00|1998.1|1992.1|1998.4|1992.4|1998.6|1992.6|1997.9|1991.9|8
1760522400000|2025-10-15 10:00:00|1998.6|1992.6|1999.6|1993.6|2000.1|1994.1|1998.6|1992.6|21
1760522700000|2025-10-15 10:05:00|1999.4|1993.4|1999.4|1993.4|2000.1|1994.1|1999.4|1993.4|13
1760523000000|2025-10-15 10:10:00|1999.6|1993.6|1999.1|1993.1|2000.1|1994.1|1999.1|1993.1|7
1760523300000|2025-10-15 10:15:00|1998.9|1992.9|1998.6|1992.6|1999.1|1993.1|1998.1|1992.1|18
1760523600000|2025-10-15 10:20:00|1998.9|1992.9|1998.9|1992.9|1999.9|1993.9|1998.6|1992.6|18
1760523900000|2025-10-15 10:25:00|1998.6|1992.6|1999.1|1993.1|1999.1|1993.1|1998.6|1992.6|7
1760524200000|2025-10-15 10:30:00|1998.9|1992.9|1999.1|1993.1|1999.1|1993.1|1998.9|1992.9|2
1760524500000|2025-10-15 10:35:00|1998.9|1992.9|1997.9|1991.9|1998.9|1992.9|1997.4|1991.4|11
1760524800000|2025-10-15 10:40:00|1998.1|1992.1|1997.9|1991.9|1998.4|1992.4|1997.6|1991.6|18
1760525100000|2025-10-15 10:45:00|1998.1|1992.1|1997.9|1991.9|1998.4|1992.4|1997.4|1991.4|12
1760525400000|2025-10-15 10:50:00|1997.6|1991.6|1997.9|1991.9|1997.9|1991.9|1997.4|1991.4|4
1760525700000|2025-10-15 10:55:00|1997.6|1991.6|1997.9|1991.9|1997.9|1991.9|1997.6|1991.6|6
1760526000000|2025-10-15 11:00:00|1998.1|1992.1|1997.6|1991.6|1998.1|1992.1|1997.1|1991.1|8
1760526300000|2025-10-15 11:05:00|1997.4|1991.4|1996.9|1990.9|1997.4|1991.4|1995.9|1989.9|13
1760526600000|2025-10-15 11:10:00|1996.6|1990.6|1996.9|1990.9|1996.9|1990.9|1996.1|1990.1|8
1760526900000|2025-10-15 11:15:00|1997.1|1991.1|1996.6|1990.6|1997.1|1991.1|1996.6|1990.6|5
1760527200000|2025-10-15 11:20:00|1996.4|1990.4|1995.6|1989.6|1996.4|1990.4|1995.6|1989.6|3
1760527500000|2025-10-15 11:25:00|1995.4|1989.4|1995.4|1989.4|1995.6|1989.6|1995.1|1989.1|5
1760527800000|2025-10-15 11:30:00|1995.6|1989.6|1996.4|1990.4|1996.4|1990.4|1995.6|1989.6|12
1760528100000|2025-10-15 11:35:00|1996.1|1990.1|1996.1|1990.1|1996.1|1990.1|1995.6|1989.6|5
1760528400000|2025-10-15 11:40:00|1996.4|1990.4|1997.1|1991.1|1997.1|1991.1|1996.4|1990.4|6
1760528700000|2025-10-15 11:45:00|1996.9|1990.9|1996.6|1990.6|1996.9|1990.9|1996.4|1990.4|14
1760529000000|2025-10-15 11:50:00|1996.9|1990.9|1997.9|1991.9|1998.1|1992.1|1996.9|1990.9|19
1760529300000|2025-10-15 11:55:00|1997.6|1991.6|1997.6|1991.6|1998.4|1992.4|1997.6|1991.6|13
1760529600000|2025-10-15 12:00:00|1997.9|1991.9|1998.4|1992.4|1998.4|1992.4|1996.9|1990.9|24
1760529900000|2025-10-15 12:05:00|1998.1|1992.1|1998.1|1992.1|1998.9|1992.9|1997.6|1991.6|17
1760530200000|2025-10-15 12:10:00|1997.9|1991.9|1996.1|1990.1|1997.9|1991.9|1995.9|1989.9|30
1760530500000|2025-10-15 12:15:00|1996.4|1990.4|1996.9|1990.9|1996.9|1990.9|1996.1|1990.1|9
1760530800000|2025-10-15 12:20:00|1996.6|1990.6|1995.4|1989.4|1996.6|1990.6|1995.4|1989.4|14
1760531100000|2025-10-15 12:25:00|1995.6|1989.6|1994.9|1988.9|1995.9|1989.9|1994.9|1988.9|14
1760531400000|2025-10-15 12:30:00|1995.1|1989.1|1994.4|1988.4|1995.4|1989.4|1994.4|1988.4|8
1760531700000|2025-10-15 12:35:00|1994.6|1988.6|1994.4|1988.4|1994.9|1988.9|1994.4|1988.4|4
1760532000000|2025-10-15 12:40:00|1993.9|1987.9|1993.4|1987.4|1993.9|1987.9|1993.1|1987.1|7
1760532300000|2025-10-15 12:45:00|1993.6|1987.6|1993.1|1987.1|1993.9|1987.9|1993.1|1987.1|6
1760532600000|2025-10-15 12:50:00|1992.9|1986.9|1992.9|1986.9|1993.1|1987.1|1992.6|1986.6|12
1760532900000|2025-10-15 12:55:00|1993.1|1987.1|1993|1987|1994.1|1988.1|1992.1|1986.1|23
1760533200000|2025-10-15 13:00:00|1993.1|1987.1|1991.9|1985.9|1993.5|1987.5|1991.3|1985.3|72
1760533500000|2025-10-15 13:05:00|1991.6|1985.6|1992.6|1986.6|1993.4|1987.4|1991.6|1985.6|48
1760533800000|2025-10-15 13:10:00|1992.9|1986.9|1993.9|1987.9|1994.1|1988.1|1991.6|1985.6|32
1760534100000|2025-10-15 13:15:00|1994.1|1988.1|1994.4|1988.4|1994.9|1988.9|1993.9|1987.9|21
1760534400000|2025-10-15 13:20:00|1994.1|1988.1|1993.9|1987.9|1994.1|1988.1|1993.4|1987.4|18
1760534700000|2025-10-15 13:25:00|1993.6|1987.6|1993.1|1987.1|1994.1|1988.1|1993.1|1987.1|13
1760535000000|2025-10-15 13:30:00|1992.9|1986.9|1993.1|1987.1|1993.9|1987.9|1992.6|1986.6|34
1760535300000|2025-10-15 13:35:00|1992.9|1986.9|1992.4|1986.4|1993.1|1987.1|1992.4|1986.4|13
1760535600000|2025-10-15 13:40:00|1992.6|1986.6|1992.4|1986.4|1993.4|1987.4|1991.9|1985.9|28
1760535900000|2025-10-15 13:45:00|1992.6|1986.6|1990.9|1984.9|1992.6|1986.6|1990.9|1984.9|23
1760536200000|2025-10-15 13:50:00|1990.6|1984.6|1991.6|1985.6|1992.1|1986.1|1990.1|1984.1|21
1760536500000|2025-10-15 13:55:00|1991.4|1985.4|1991.6|1985.6|1992.4|1986.4|1991.1|1985.1|27
1760536800000|2025-10-15 14:00:00|1991.9|1985.9|1993.4|1987.4|1993.9|1987.9|1991.9|1985.9|29
1760537100000|2025-10-15 14:05:00|1993.1|1987.1|1994.4|1988.4|1994.4|1988.4|1992.1|1986.1|19
1760537400000|2025-10-15 14:10:00|1994.1|1988.1|1993.6|1987.6|1994.1|1988.1|1993.4|1987.4|9
1760537700000|2025-10-15 14:15:00|1993.4|1987.4|1992.9|1986.9|1993.4|1987.4|1992.6|1986.6|15
1760538000000|2025-10-15 14:20:00|1992.6|1986.6|1992.4|1986.4|1993.6|1987.6|1992.1|1986.1|19
1760538300000|2025-10-15 14:25:00|1992.6|1986.6|1991.1|1985.1|1992.6|1986.6|1991.1|1985.1|13
1760538600000|2025-10-15 14:30:00|1990.9|1984.9|1990.4|1984.4|1991.1|1985.1|1990.1|1984.1|14
1760538900000|2025-10-15 14:35:00|1990.6|1984.6|1990.9|1984.9|1991.4|1985.4|1990.4|1984.4|13
1760539200000|2025-10-15 14:40:00|1990.6|1984.6|1991.1|1985.1|1991.6|1985.6|1990.1|1984.1|25
1760539500000|2025-10-15 14:45:00|1990.9|1984.9|1990.1|1984.1|1991.4|1985.4|1990.1|1984.1|21
1760539800000|2025-10-15 14:50:00|1989.9|1983.9|1990.1|1984.1|1990.9|1984.9|1989.6|1983.6|16
1760540100000|2025-10-15 14:55:00|1990.4|1984.4|1988.9|1982.9|1990.4|1984.4|1988.4|1982.4|23
1760540400000|2025-10-15 15:00:00|1989.1|1983.1|1988.1|1982.1|1989.6|1983.6|1987.6|1981.6|23
1760540700000|2025-10-15 15:05:00|1988.4|1982.4|1989.4|1983.4|1989.9|1983.9|1987.9|1981.9|27
1760541000000|2025-10-15 15:10:00|1989.6|1983.6|1988.6|1982.6|1989.9|1983.9|1988.1|1982.1|24
1760541300000|2025-10-15 15:15:00|1988.9|1982.9|1988.1|1982.1|1989.6|1983.6|1987.9|1981.9|35
1760541600000|2025-10-15 15:20:00|1987.9|1981.9|1987.6|1981.6|1988.1|1982.1|1986.9|1980.9|19
1760541900000|2025-10-15 15:25:00|1987.4|1981.4|1987.4|1981.4|1988.1|1982.1|1986.9|1980.9|16
1760542200000|2025-10-15 15:30:00|1987.6|1981.6|1987.4|1981.4|1988.1|1982.1|1986.9|1980.9|32
1760542500000|2025-10-15 15:35:00|1987.1|1981.1|1987.6|1981.6|1988.6|1982.6|1987.1|1981.1|14
1760542800000|2025-10-15 15:40:00|1987.4|1981.4|1987.1|1981.1|1989.1|1983.1|1986.9|1980.9|26
1760543100000|2025-10-15 15:45:00|1987.4|1981.4|1988|1982|1988.3|1982.3|1986.9|1980.9|16
1760543400000|2025-10-15 15:50:00|1987.6|1981.6|1988.3|1982.3|1990.1|1984.1|1986.4|1980.4|41
1760543700000|2025-10-15 15:55:00|1988.1|1982.1|1985|1979|1988.1|1982.1|1984.4|1978.4|113
1760544000000|2025-10-15 16:00:00|1985.1|1979.1|1985.9|1979.9|1986.1|1980.1|1985.1|1979.1|18
1760544300000|2025-10-15 16:05:00|1986.1|1980.1|1986.1|1980.1|1986.1|1980.1|1985.6|1979.6|7
1760544600000|2025-10-15 16:10:00|1986.4|1980.4|1987.9|1981.9|1988.1|1982.1|1986.1|1980.1|13
1760545200000|2025-10-15 16:20:00|1987.6|1981.6|1987.9|1981.9|1987.9|1981.9|1987.4|1981.4|3
1760545500000|2025-10-15 16:25:00|1988.6|1982.6|1988.4|1982.4|1988.6|1982.6|1988.4|1982.4|2
1760545800000|2025-10-15 16:30:00|1988.1|1982.1|1987.9|1981.9|1988.1|1982.1|1987.9|1981.9|2
1760546100000|2025-10-15 16:35:00|1988.1|1982.1|1988.1|1982.1|1988.4|1982.4|1987.9|1981.9|5
1760546400000|2025-10-15 16:40:00|1988.4|1982.4|1990.1|1984.1|1990.1|1984.1|1988.4|1982.4|6
1760546700000|2025-10-15 16:45:00|1990|1984|1990.6|1984.6|1990.6|1984.6|1989.9|1983.9|8
1760547000000|2025-10-15 16:50:00|1990.9|1984.9|1990.4|1984.4|1991.4|1985.4|1990.1|1984.1|6
1760547300000|2025-10-15 16:55:00|1990.5|1984.5|1990.4|1984.4|1990.6|1984.6|1989|1983|38
1760547600000|2025-10-15 17:00:00|1990.3|1984.3|1990.4|1984.4|1990.4|1984.4|1990.1|1984.1|4
1760547900000|2025-10-15 17:05:00|1990.1|1984.1|1989.8|1983.8|1990.3|1984.3|1989.8|1983.8|40
1760548200000|2025-10-15 17:10:00|1989.5|1983.5|1987.3|1981.3|1989.5|1983.5|1986.9|1980.9|42
1760548500000|2025-10-15 17:15:00|1987.1|1981.1|1987.5|1981.5|1987.8|1981.8|1987.1|1981.1|30
1760548800000|2025-10-15 17:20:00|1987.4|1981.4|1987.8|1981.8|1988|1982|1987.4|1981.4|30
1760549100000|2025-10-15 17:25:00|1988|1982|1987.5|1981.5|1988.3|1982.3|1987.4|1981.4|31
1760549400000|2025-10-15 17:30:00|1987.4|1981.4|1988.3|1982.3|1988.3|1982.3|1987.4|1981.4|24
1760549700000|2025-10-15 17:35:00|1988|1982|1988.4|1982.4|1988.6|1982.6|1988|1982|7
1760550000000|2025-10-15 17:40:00|1988.5|1982.5|1988.5|1982.5|1989|1983|1988.5|1982.5|13
1760550300000|2025-10-15 17:45:00|1988.8|1982.8|1987.3|1981.3|1988.8|1982.8|1986.9|1980.9|33
1760550900000|2025-10-15 17:55:00|1987|1981|1994|1975.3|1995.3|1981.1|1987|1974.8|7
1760572800000|2025-10-16 00:00:00|1986.1|1980.1|1988.3|1982.3|1989.9|1983.9|1986.1|1980.1|21
1760573400000|2025-10-16 00:10:00|1988.5|1982.5|1988.9|1982.9|1989|1983|1988.5|1982.5|3
1760573700000|2025-10-16 00:15:00|1988.8|1982.8|1988|1982|1988.8|1982.8|1988|1982|2
1760574000000|2025-10-16 00:20:00|1988.3|1982.3|1988.3|1982.3|1988.3|1982.3|1988.3|1982.3|1
1760574600000|2025-10-16 00:30:00|1988|1982|1986.6|1980.6|1988|1982|1986.5|1980.5|14
1760574900000|2025-10-16 00:35:00|1986.5|1980.5|1986.9|1980.9|1986.9|1980.9|1986.5|1980.5|6
1760575200000|2025-10-16 00:40:00|1987|1981|1987|1981|1987.3|1981.3|1987|1981|5
1760575800000|2025-10-16 00:50:00|1987.3|1981.3|1987|1981|1987.4|1981.4|1987|1981|6
1760576100000|2025-10-16 00:55:00|1987.3|1981.3|1987.5|1981.5|1987.5|1981.5|1987.3|1981.3|3
1760576400000|2025-10-16 01:00:00|1987.8|1981.8|1990|1984|1990.6|1984.6|1987.8|1981.8|59
1760576700000|2025-10-16 01:05:00|1990.6|1984.6|1991|1985|1992|1986|1990|1984|22
1760577000000|2025-10-16 01:10:00|1990.8|1984.8|1991.5|1985.5|1992|1986|1990.5|1984.5|14
1760577300000|2025-10-16 01:15:00|1991.6|1985.6|1991|1985|1991.8|1985.8|1991|1985|14
1760577600000|2025-10-16 01:20:00|1991.3|1985.3|1989.5|1983.5|1991.3|1985.3|1989.5|1983.5|23
1760577900000|2025-10-16 01:25:00|1989.4|1983.4|1988.5|1982.5|1989.4|1983.4|1988|1982|12
1760578200000|2025-10-16 01:30:00|1988.3|1982.3|1989.5|1983.5|1989.8|1983.8|1987.9|1981.9|33
1760578500000|2025-10-16 01:35:00|1989.8|1983.8|1989.5|1983.5|1990.3|1984.3|1989.5|1983.5|29
1760578800000|2025-10-16 01:40:00|1989.8|1983.8|1988.5|1982.5|1989.8|1983.8|1988.5|1982.5|22
1760579100000|2025-10-16 01:45:00|1988.3|1982.3|1987.8|1981.8|1988.3|1982.3|1987.5|1981.5|7
1760579400000|2025-10-16 01:50:00|1987.9|1981.9|1988.5|1982.5|1988.8|1982.8|1987.8|1981.8|10
1760579700000|2025-10-16 01:55:00|1988.6|1982.6|1989|1983|1989.8|1983.8|1988.5|1982.5|16
1760580000000|2025-10-16 02:00:00|1989.3|1983.3|1990|1984|1990.5|1984.5|1989|1983|29
1760580300000|2025-10-16 02:05:00|1990.3|1984.3|1991|1985|1991.3|1985.3|1990|1984|13
1760580600000|2025-10-16 02:10:00|1991.1|1985.1|1990.5|1984.5|1991.3|1985.3|1990.5|1984.5|5
1760580900000|2025-10-16 02:15:00|1990.8|1984.8|1990|1984|1991|1985|1990|1984|6
1760581200000|2025-10-16 02:20:00|1989.8|1983.8|1989.8|1983.8|1989.8|1983.8|1989.5|1983.5|5
1760581500000|2025-10-16 02:25:00|1989.9|1983.9|1989.8|1983.8|1990|1984|1989.8|1983.8|25
1760581800000|2025-10-16 02:30:00|1990|1984|1988.5|1982.5|1990|1984|1988.5|1982.5|27
1760582100000|2025-10-16 02:35:00|1988.8|1982.8|1989|1983|1989|1983|1988.6|1982.6|17
1760582400000|2025-10-16 02:40:00|1989.3|1983.3|1989|1983|1989.3|1983.3|1988.8|1982.8|7
1760582700000|2025-10-16 02:45:00|1989.3|1983.3|1990.8|1984.8|1990.8|1984.8|1989.3|1983.3|9
1760583000000|2025-10-16 02:50:00|1990.9|1984.9|1990.5|1984.5|1991.5|1985.5|1990.5|1984.5|21
1760583300000|2025-10-16 02:55:00|1990.8|1984.8|1992.1|1986.1|1992.4|1986.4|1990.8|1984.8|35
1760583600000|2025-10-16 03:00:00|1991.8|1985.8|1991.3|1985.3|1991.8|1985.8|1991|1985|11
1760583900000|2025-10-16 03:05:00|1991|1985|1991.5|1985.5|1991.5|1985.5|1991|1985|15
1760584200000|2025-10-16 03:10:00|1991.8|1985.8|1992|1986|1992.3|1986.3|1991.8|1985.8|11
1760584500000|2025-10-16 03:15:00|1992.1|1986.1|1991.8|1985.8|1992.1|1986.1|1991.5|1985.5|5
1760584800000|2025-10-16 03:20:00|1991.5|1985.5|1991|1985|1991.8|1985.8|1990.5|1984.5|13
1760585100000|2025-10-16 03:25:00|1990.9|1984.9|1990|1984|1991|1985|1990|1984|12
1760585400000|2025-10-16 03:30:00|1990.3|1984.3|1990.5|1984.5|1990.5|1984.5|1990.3|1984.3|2
1760585700000|2025-10-16 03:35:00|1990.3|1984.3|1990.1|1984.1|1990.3|1984.3|1990|1984|3
1760586000000|2025-10-16 03:40:00|1990|1984|1990.5|1984.5|1990.5|1984.5|1990|1984|3
1760586300000|2025-10-16 03:45:00|1990.4|1984.4|1990.5|1984.5|1990.5|1984.5|1990.3|1984.3|3
1760586600000|2025-10-16 03:50:00|1990.8|1984.8|1990.8|1984.8|1991|1985|1990.3|1984.3|6
1760586900000|2025-10-16 03:55:00|1991.1|1985.1|1990.6|1984.6|1991.6|1985.6|1990.3|1984.3|14
1760587200000|2025-10-16 04:00:00|1990.5|1984.5|1990.5|1984.5|1990.6|1984.6|1990.5|1984.5|3
1760587800000|2025-10-16 04:10:00|1990.8|1984.8|1991|1985|1991|1985|1990.8|1984.8|3
1760588100000|2025-10-16 04:15:00|1990.8|1984.8|1990.6|1984.6|1990.8|1984.8|1990.6|1984.6|2
1760588400000|2025-10-16 04:20:00|1990.8|1984.8|1990.5|1984.5|1991|1985|1990.5|1984.5|9
1760589600000|2025-10-16 04:40:00|1990.3|1984.3|1990.3|1984.3|1990.8|1984.8|1990.3|1984.3|7
1760589900000|2025-10-16 04:45:00|1990.4|1984.4|1990.5|1984.5|1990.5|1984.5|1990.4|1984.4|2
1760590200000|2025-10-16 04:50:00|1990.3|1984.3|1990|1984|1990.3|1984.3|1989.9|1983.9|4
1760590500000|2025-10-16 04:55:00|1990.3|1984.3|1990.5|1984.5|1990.5|1984.5|1990|1984|8
1760591100000|2025-10-16 05:05:00|1990.3|1984.3|1990|1984|1990.5|1984.5|1989.8|1983.8|10
1760591400000|2025-10-16 05:10:00|1990.1|1984.1|1990|1984|1990.3|1984.3|1990|1984|4
1760591700000|2025-10-16 05:15:00|1990.3|1984.3|1989.6|1983.6|1990.3|1984.3|1989.6|1983.6|4
1760592000000|2025-10-16 05:20:00|1989.8|1983.8|1990|1984|1990|1984|1989.8|1983.8|2
1760592300000|2025-10-16 05:25:00|1989.8|1983.8|1989.6|1983.6|1990.3|1984.3|1989.5|1983.5|9
1760592600000|2025-10-16 05:30:00|1989.4|1983.4|1988.6|1982.6|1990.3|1984.3|1987.8|1981.8|56
1760592900000|2025-10-16 05:35:00|1988.8|1982.8|1989.3|1983.3|1989.8|1983.8|1988.5|1982.5|33
1760593200000|2025-10-16 05:40:00|1989.5|1983.5|1990|1984|1990|1984|1989.5|1983.5|21
1760593500000|2025-10-16 05:45:00|1989.8|1983.8|1989.1|1983.1|1989.8|1983.8|1988.6|1982.6|36
1760593800000|2025-10-16 05:50:00|1989|1983|1990|1984|1990|1984|1989|1983|14
1760594100000|2025-10-16 05:55:00|1990.4|1984.4|1989.5|1983.5|1990.5|1984.5|1989.5|1983.5|10
1760594400000|2025-10-16 06:00:00|1989.8|1983.8|1990.4|1984.4|1990.8|1984.8|1989.4|1983.4|23
1760594700000|2025-10-16 06:05:00|1990.5|1984.5|1991|1985|1991.5|1985.5|1990.5|1984.5|9
1760595000000|2025-10-16 06:10:00|1991.3|1985.3|1992|1986|1992|1986|1991.3|1985.3|7
1760595300000|2025-10-16 06:15:00|1991.9|1985.9|1991.8|1985.8|1992|1986|1991.5|1985.5|15
1760595600000|2025-10-16 06:20:00|1991.5|1985.5|1991.3|1985.3|1991.8|1985.8|1991|1985|15
1760595900000|2025-10-16 06:25:00|1991|1985|1992|1986|1992|1986|1990.8|1984.8|9
1760596200000|2025-10-16 06:30:00|1991.8|1985.8|1993|1987|1993|1987|1991.8|1985.8|10
1760596500000|2025-10-16 06:35:00|1993.1|1987.1|1993|1987|1993.3|1987.3|1992.5|1986.5|7
1760596800000|2025-10-16 06:40:00|1993.3|1987.3|1991.8|1985.8|1993.3|1987.3|1991.8|1985.8|22
1760597100000|2025-10-16 06:45:00|1991.5|1985.5|1989.8|1983.8|1991.8|1985.8|1989.8|1983.8|16
1760597400000|2025-10-16 06:50:00|1990|1984|1990.3|1984.3|1991|1985|1989.9|1983.9|15
1760597700000|2025-10-16 06:55:00|1990|1984|1990.9|1984.9|1991.6|1985.6|1990|1984|30
1760598000000|2025-10-16 07:00:00|1991.1|1985.1|1987.8|1981.8|1991.6|1985.6|1986.8|1980.8|65
1760598300000|2025-10-16 07:05:00|1987.3|1981.3|1985.6|1979.6|1987.3|1981.3|1984.4|1978.4|42
1760598600000|2025-10-16 07:10:00|1985.4|1979.4|1984.6|1978.6|1985.6|1979.6|1984.6|1978.6|23
1760598900000|2025-10-16 07:15:00|1985.1|1979.1|1986.1|1980.1|1986.6|1980.6|1984.4|1978.4|33
1760599200000|2025-10-16 07:20:00|1986.4|1980.4|1986.9|1980.9|1986.9|1980.9|1985.6|1979.6|20
1760599500000|2025-10-16 07:25:00|1987.1|1981.1|1988.4|1982.4|1988.9|1982.9|1986.9|1980.9|14
1760599800000|2025-10-16 07:30:00|1988.1|1982.1|1986.9|1980.9|1988.4|1982.4|1986.4|1980.4|22
1760600100000|2025-10-16 07:35:00|1987.1|1981.1|1985.9|1979.9|1987.4|1981.4|1985.9|1979.9|10
1760600400000|2025-10-16 07:40:00|1986.1|1980.1|1987.4|1981.4|1987.4|1981.4|1986.1|1980.1|7
1760600700000|2025-10-16 07:45:00|1987.1|1981.1|1984.9|1978.9|1987.1|1981.1|1984.6|1978.6|27
1760601000000|2025-10-16 07:50:00|1985.1|1979.1|1986.1|1980.1|1986.1|1980.1|1985.1|1979.1|9
1760601300000|2025-10-16 07:55:00|1986.4|1980.4|1987.9|1981.9|1988.4|1982.4|1986.4|1980.4|34
1760601600000|2025-10-16 08:00:00|1988.1|1982.1|1988.6|1982.6|1988.6|1982.6|1986.4|1980.4|37
1760601900000|2025-10-16 08:05:00|1988.4|1982.4|1988.4|1982.4|1988.4|1982.4|1986.1|1980.1|25
1760602200000|2025-10-16 08:10:00|1988.1|1982.1|1987.9|1981.9|1988.1|1982.1|1987.1|1981.1|13
1760602500000|2025-10-16 08:15:00|1988.1|1982.1|1986.9|1980.9|1989.4|1983.4|1986.9|1980.9|17
1760602800000|2025-10-16 08:20:00|1987.1|1981.1|1988.4|1982.4|1988.9|1982.9|1987.1|1981.1|13
1760603100000|2025-10-16 08:25:00|1987.9|1981.9|1987.6|1981.6|1988.4|1982.4|1987.1|1981.1|21
1760603400000|2025-10-16 08:30:00|1987.4|1981.4|1988.4|1982.4|1988.4|1982.4|1986.9|1980.9|15
1760603700000|2025-10-16 08:35:00|1988.6|1982.6|1987.6|1981.6|1988.6|1982.6|1987.1|1981.1|8
1760604000000|2025-10-16 08:40:00|1987.9|1981.9|1986.9|1980.9|1987.9|1981.9|1986.9|1980.9|8
1760604300000|2025-10-16 08:45:00|1986.6|1980.6|1986.1|1980.1|1986.6|1980.6|1986.1|1980.1|5
1760604600000|2025-10-16 08:50:00|1985.9|1979.9|1984.4|1978.4|1985.9|1979.9|1984.4|1978.4|19
1760604900000|2025-10-16 08:55:00|1984.6|1978.6|1985.4|1979.4|1985.4|1979.4|1984.1|1978.1|12
1760605200000|2025-10-16 09:00:00|1985.6|1979.6|1985.6|1979.6|1985.9|1979.9|1984.9|1978.9|10
1760605500000|2025-10-16 09:05:00|1985.9|1979.9|1985.9|1979.9|1986.9|1980.9|1985.9|1979.9|11
1760605800000|2025-10-16 09:10:00|1986.1|1980.1|1985.1|1979.1|1986.1|1980.1|1984.9|1978.9|7
1760606100000|2025-10-16 09:15:00|1985.6|1979.6|1986.4|1980.4|1986.6|1980.6|1985.6|1979.6|16
1760606400000|2025-10-16 09:20:00|1986.1|1980.1|1985.1|1979.1|1986.1|1980.1|1985.1|1979.1|5
1760606700000|2025-10-16 09:25:00|1985.4|1979.4|1985.4|1979.4|1985.4|1979.4|1985.4|1979.4|1
1760607000000|2025-10-16 09:30:00|1985.6|1979.6|1980.4|1974.4|1985.9|1979.9|1980.1|1974.1|12
1760607300000|2025-10-16 09:35:00|1980.1|1974.1|1981.6|1975.6|1981.9|1975.9|1979.6|1973.6|38
1760607600000|2025-10-16 09:40:00|1981.4|1975.4|1982.4|1976.4|1982.4|1976.4|1981.1|1975.1|12
1760607900000|2025-10-16 09:45:00|1982.6|1976.6|1984.9|1978.9|1985.4|1979.4|1982.6|1976.6|24
1760608200000|2025-10-16 09:50:00|1985.1|1979.1|1985.9|1979.9|1986.4|1980.4|1985.1|1979.1|8
1760608500000|2025-10-16 09:55:00|1985.6|1979.6|1985.4|1979.4|1986.1|1980.1|1985.4|1979.4|15
1760608800000|2025-10-16 10:00:00|1985.6|1979.6|1985.1|1979.1|1986.1|1980.1|1985.1|1979.1|11
1760609100000|2025-10-16 10:05:00|1985.4|1979.4|1985.9|1979.9|1986.9|1980.9|1985.4|1979.4|16
1760609400000|2025-10-16 10:10:00|1986.1|1980.1|1986.9|1980.9|1986.9|1980.9|1986.1|1980.1|10
1760609700000|2025-10-16 10:15:00|1987.1|1981.1|1986.4|1980.4|1987.1|1981.1|1986.1|1980.1|8
1760610000000|2025-10-16 10:20:00|1986.6|1980.6|1987.1|1981.1|1987.9|1981.9|1986.6|1980.6|12
1760610300000|2025-10-16 10:25:00|1987.6|1981.6|1987.4|1981.4|1988.1|1982.1|1987.4|1981.4|14
1760610600000|2025-10-16 10:30:00|1987.1|1981.1|1988.6|1982.6|1988.6|1982.6|1987.1|1981.1|9
1760610900000|2025-10-16 10:35:00|1988.4|1982.4|1988.4|1982.4|1988.4|1982.4|1988.1|1982.1|7
1760611200000|2025-10-16 10:40:00|1988.6|1982.6|1987.9|1981.9|1988.6|1982.6|1987.6|1981.6|14
1760611500000|2025-10-16 10:45:00|1987.6|1981.6|1987.9|1981.9|1988.1|1982.1|1987.4|1981.4|8
1760611800000|2025-10-16 10:50:00|1987.6|1981.6|1986.6|1980.6|1987.6|1981.6|1986.6|1980.6|7
1760612100000|2025-10-16 10:55:00|1986.4|1980.4|1986.4|1980.4|1986.4|1980.4|1986.4|1980.4|1
1760612400000|2025-10-16 11:00:00|1986.1|1980.1|1987.6|1981.6|1988.4|1982.4|1986.1|1980.1|15
1760612700000|2025-10-16 11:05:00|1987.9|1981.9|1987.4|1981.4|1987.9|1981.9|1987.4|1981.4|9
1760613000000|2025-10-16 11:10:00|1987.6|1981.6|1987.9|1981.9|1987.9|1981.9|1987.1|1981.1|12
1760613300000|2025-10-16 11:15:00|1987.6|1981.6|1987.1|1981.1|1987.6|1981.6|1986.6|1980.6|12
1760613600000|2025-10-16 11:20:00|1987.4|1981.4|1986.9|1980.9|1987.4|1981.4|1986.9|1980.9|7
1760613900000|2025-10-16 11:25:00|1987.1|1981.1|1987.4|1981.4|1987.4|1981.4|1986.6|1980.6|6
1760614200000|2025-10-16 11:30:00|1987.1|1981.1|1986.4|1980.4|1987.1|1981.1|1986.4|1980.4|9
1760614500000|2025-10-16 11:35:00|1986.1|1980.1|1986.1|1980.1|1986.1|1980.1|1985.9|1979.9|3
1760614800000|2025-10-16 11:40:00|1986.4|1980.4|1986.9|1980.9|1986.9|1980.9|1986.4|1980.4|7
1760615100000|2025-10-16 11:45:00|1987.1|1981.1|1986.6|1980.6|1987.9|1981.9|1986.6|1980.6|9
1760615400000|2025-10-16 11:50:00|1986.4|1980.4|1984.6|1978.6|1986.4|1980.4|1984.1|1978.1|21
1760615700000|2025-10-16 11:55:00|1984.9|1978.9|1983.9|1977.9|1984.9|1978.9|1983.9|1977.9|9
1760616000000|2025-10-16 12:00:00|1984.4|1978.4|1984.9|1978.9|1985.4|1979.4|1984.4|1978.4|15
1760616300000|2025-10-16 12:05:00|1984.6|1978.6|1984.4|1978.4|1984.9|1978.9|1984.4|1978.4|8
1760616600000|2025-10-16 12:10:00|1984.6|1978.6|1984.9|1978.9|1985.1|1979.1|1984.6|1978.6|8
1760616900000|2025-10-16 12:15:00|1984.6|1978.6|1984.6|1978.6|1984.6|1978.6|1984.4|1978.4|3
1760617200000|2025-10-16 12:20:00|1984.4|1978.4|1983.9|1977.9|1984.6|1978.6|1983.6|1977.6|12
1760617500000|2025-10-16 12:25:00|1983.6|1977.6|1983.6|1977.6|1983.9|1977.9|1983.4|1977.4|7
1760617800000|2025-10-16 12:30:00|1983.9|1977.9|1983.9|1977.9|1984.4|1978.4|1983.6|1977.6|16
1760618100000|2025-10-16 12:35:00|1983.6|1977.6|1983.9|1977.9|1984.4|1978.4|1983.6|1977.6|6
1760618400000|2025-10-16 12:40:00|1983.6|1977.6|1981.9|1975.9|1983.9|1977.9|1981.9|1975.9|14
1760618700000|2025-10-16 12:45:00|1981.6|1975.6|1981.6|1975.6|1982.1|1976.1|1980.9|1974.9|24
1760619000000|2025-10-16 12:50:00|1982.1|1976.1|1982.6|1976.6|1983.4|1977.4|1982.1|1976.1|11
1760619300000|2025-10-16 12:55:00|1982.9|1976.9|1984.4|1978.4|1984.6|1978.6|1982.6|1976.6|18
1760619600000|2025-10-16 13:00:00|1984.6|1978.6|1982.8|1976.8|1985.1|1979.1|1982.8|1976.8|104
1760619900000|2025-10-16 13:05:00|1983|1977|1980.6|1974.6|1983.1|1977.1|1980.4|1974.4|59
1760620200000|2025-10-16 13:10:00|1981.1|1975.1|1982.4|1976.4|1982.4|1976.4|1981.1|1975.1|19
1760620500000|2025-10-16 13:15:00|1982.6|1976.6|1983.9|1977.9|1985.1|1979.1|1982.6|1976.6|23
1760620800000|2025-10-16 13:20:00|1983.6|1977.6|1982.6|1976.6|1983.9|1977.9|1982.4|1976.4|14
1760621100000|2025-10-16 13:25:00|1982.9|1976.9|1982.1|1976.1|1983.4|1977.4|1981.9|1975.9|17
1760621400000|2025-10-16 13:30:00|1982.4|1976.4|1982.1|1976.1|1982.6|1976.6|1981.6|1975.6|18
1760621700000|2025-10-16 13:35:00|1981.9|1975.9|1981.9|1975.9|1982.4|1976.4|1981.6|1975.6|12
1760622000000|2025-10-16 13:40:00|1981.6|1975.6|1982.4|1976.4|1983.1|1977.1|1981.6|1975.6|17
1760622300000|2025-10-16 13:45:00|1982.1|1976.1|1980.6|1974.6|1982.4|1976.4|1980.6|1974.6|22
1760622600000|2025-10-16 13:50:00|1981.4|1975.4|1980.9|1974.9|1981.4|1975.4|1980.6|1974.6|9
1760622900000|2025-10-16 13:55:00|1980.6|1974.6|1980.9|1974.9|1981.4|1975.4|1980.6|1974.6|8
1760623200000|2025-10-16 14:00:00|1980.6|1974.6|1981.4|1975.4|1981.6|1975.6|1980.4|1974.4|19
1760623500000|2025-10-16 14:05:00|1981.1|1975.1|1980.4|1974.4|1981.6|1975.6|1980.4|1974.4|11
1760623800000|2025-10-16 14:10:00|1980.1|1974.1|1981.1|1975.1|1982.1|1976.1|1979.4|1973.4|28
1760624100000|2025-10-16 14:15:00|1980.9|1974.9|1981.9|1975.9|1982.6|1976.6|1980.9|1974.9|32
1760624400000|2025-10-16 14:20:00|1981.6|1975.6|1982.1|1976.1|1982.6|1976.6|1981.4|1975.4|15
1760624700000|2025-10-16 14:25:00|1981.9|1975.9|1983.5|1977.5|1983.5|1977.5|1981.6|1975.6|20
1760625000000|2025-10-16 14:30:00|1983.6|1977.6|1982.9|1976.9|1983.9|1977.9|1982.6|1976.6|19
1760625300000|2025-10-16 14:35:00|1983.1|1977.1|1983.4|1977.4|1984.4|1978.4|1983.1|1977.1|14
1760625600000|2025-10-16 14:40:00|1983.6|1977.6|1984.4|1978.4|1984.9|1978.9|1983.4|1977.4|14
1760625900000|2025-10-16 14:45:00|1984.1|1978.1|1982.6|1976.6|1984.1|1978.1|1982.6|1976.6|18
1760626200000|2025-10-16 14:50:00|1982.4|1976.4|1981.4|1975.4|1983.1|1977.1|1981.4|1975.4|16
1760626500000|2025-10-16 14:55:00|1981.6|1975.6|1981.4|1975.4|1982.1|1976.1|1981.4|1975.4|14
1760626800000|2025-10-16 15:00:00|1981.6|1975.6|1980.6|1974.6|1981.6|1975.6|1979.4|1973.4|27
1760627100000|2025-10-16 15:05:00|1980.4|1974.4|1980.6|1974.6|1980.9|1974.9|1979.6|1973.6|15
1760627400000|2025-10-16 15:10:00|1980.9|1974.9|1980.4|1974.4|1980.9|1974.9|1979.9|1973.9|13
1760627700000|2025-10-16 15:15:00|1980.6|1974.6|1980.9|1974.9|1981.1|1975.1|1980.4|1974.4|19
1760628000000|2025-10-16 15:20:00|1980.6|1974.6|1979.6|1973.6|1980.6|1974.6|1979.4|1973.4|23
1760628300000|2025-10-16 15:25:00|1979.9|1973.9|1978.6|1972.6|1979.9|1973.9|1978.6|1972.6|14
1760628600000|2025-10-16 15:30:00|1978.4|1972.4|1978.6|1972.6|1978.9|1972.9|1978.4|1972.4|8
1760628900000|2025-10-16 15:35:00|1978.4|1972.4|1977.1|1971.1|1978.9|1972.9|1976.6|1970.6|28
1760629200000|2025-10-16 15:40:00|1977.4|1971.4|1975.4|1969.4|1977.6|1971.6|1974.6|1968.6|20
1760629500000|2025-10-16 15:45:00|1975.9|1969.9|1974.1|1968.1|1977.1|1971.1|1973.4|1967.4|34
1760629800000|2025-10-16 15:50:00|1974.4|1968.4|1973.1|1967.1|1975.4|1969.4|1973.1|1967.1|25
1760630100000|2025-10-16 15:55:00|1972.9|1966.9|1967.4|1961.4|1972.9|1966.9|1966.6|1960.6|168
1760630400000|2025-10-16 16:00:00|1967.8|1961.8|1969.1|1963.1|1969.4|1963.4|1967.8|1961.8|27
1760630700000|2025-10-16 16:05:00|1968.9|1962.9|1969.4|1963.4|1969.4|1963.4|1968.9|1962.9|9
1760631000000|2025-10-16 16:10:00|1969.1|1963.1|1969.4|1963.4|1969.6|1963.6|1968.9|1962.9|12
1760631300000|2025-10-16 16:15:00|1969.6|1963.6|1970.6|1964.6|1971.6|1965.6|1969.6|1963.6|24
1760631600000|2025-10-16 16:20:00|1970.9|1964.9|1971.9|1965.9|1972.1|1966.1|1970.9|1964.9|16
1760631900000|2025-10-16 16:25:00|1971.6|1965.6|1970.6|1964.6|1972.1|1966.1|1970.4|1964.4|17
1760632200000|2025-10-16 16:30:00|1970.9|1964.9|1970.1|1964.1|1972.6|1966.6|1970.1|1964.1|13
1760632500000|2025-10-16 16:35:00|1969.9|1963.9|1969.6|1963.6|1970.6|1964.6|1969.6|1963.6|30
1760632800000|2025-10-16 16:40:00|1969.9|1963.9|1970.4|1964.4|1971.1|1965.1|1969.9|1963.9|25
1760633100000|2025-10-16 16:45:00|1970.1|1964.1|1970.9|1964.9|1971.1|1965.1|1970.1|1964.1|21
1760633400000|2025-10-16 16:50:00|1970.6|1964.6|1970.9|1964.9|1971.4|1965.4|1970.6|1964.6|16
1760633700000|2025-10-16 16:55:00|1971.4|1965.4|1970.5|1964.5|1971.6|1965.6|1970.1|1964.1|29
1760634000000|2025-10-16 17:00:00|1970.8|1964.8|1970.6|1964.6|1970.8|1964.8|1970.6|1964.6|2
1760634300000|2025-10-16 17:05:00|1970.5|1964.5|1971|1965|1971.3|1965.3|1970.5|1964.5|25
1760634600000|2025-10-16 17:10:00|1971.3|1965.3|1971.3|1965.3|1971.5|1965.5|1971|1965|12
1760634900000|2025-10-16 17:15:00|1971.4|1965.4|1971.5|1965.5|1971.5|1965.5|1971.4|1965.4|2
1760635200000|2025-10-16 17:20:00|1971.3|1965.3|1971.5|1965.5|1971.5|1965.5|1971|1965|7
1760635500000|2025-10-16 17:25:00|1971.8|1965.8|1974.6|1968.6|1974.6|1968.6|1971.5|1965.5|12
1760635800000|2025-10-16 17:30:00|1974.8|1968.8|1974.5|1968.5|1975.1|1969.1|1974.5|1968.5|3
1760636100000|2025-10-16 17:35:00|1974.3|1968.3|1974.3|1968.3|1974.3|1968.3|1973.6|1967.6|4
1760636700000|2025-10-16 17:45:00|1974|1968|1974|1968|1974|1968|1973.4|1967.4|6
1760637000000|2025-10-16 17:50:00|1973.5|1967.5|1973.5|1967.5|1973.5|1967.5|1973.4|1967.4|3
1760637300000|2025-10-16 17:55:00|1980|1961.3|1980|1961.3|1980|1961.3|1979.3|1960.5|4
1760659200000|2025-10-17 00:00:00|1973|1967|1972.9|1966.9|1973.5|1967.5|1972.5|1966.5|15
1760659500000|2025-10-17 00:05:00|1973|1967|1973.4|1967.4|1973.5|1967.5|1972.9|1966.9|9
1760659800000|2025-10-17 00:10:00|1973.3|1967.3|1972.5|1966.5|1973.5|1967.5|1972.5|1966.5|8
1760660400000|2025-10-17 00:20:00|1972.8|1966.8|1972.5|1966.5|1973|1967|1972.5|1966.5|4
1760661000000|2025-10-17 00:30:00|1972.3|1966.3|1971.9|1965.9|1972.3|1966.3|1971.9|1965.9|3
1760661300000|2025-10-17 00:35:00|1972.1|1966.1|1973|1967|1973|1967|1972.1|1966.1|7
1760661600000|2025-10-17 00:40:00|1973.3|1967.3|1973.5|1967.5|1973.5|1967.5|1973.3|1967.3|5
1760661900000|2025-10-17 00:45:00|1973.4|1967.4|1973.5|1967.5|1974.3|1968.3|1973.4|1967.4|8
1760662200000|2025-10-17 00:50:00|1973.6|1967.6|1974|1968|1974|1968|1973.5|1967.5|4
1760662500000|2025-10-17 00:55:00|1973.8|1967.8|1972.5|1966.5|1973.8|1967.8|1972.5|1966.5|5
1760662800000|2025-10-17 01:00:00|1972.8|1966.8|1972.3|1966.3|1973.9|1967.9|1971.6|1965.6|59
1760663100000|2025-10-17 01:05:00|1972.5|1966.5|1973.6|1967.6|1974|1968|1971.9|1965.9|49
1760663400000|2025-10-17 01:10:00|1973.9|1967.9|1976|1970|1976.5|1970.5|1973.9|1967.9|77
1760663700000|2025-10-17 01:15:00|1976.6|1970.6|1973.6|1967.6|1976.6|1970.6|1973.6|1967.6|28
1760664000000|2025-10-17 01:20:00|1973.8|1967.8|1974.6|1968.6|1974.8|1968.8|1973.8|1967.8|18
1760664300000|2025-10-17 01:25:00|1974.5|1968.5|1974.3|1968.3|1974.8|1968.8|1973.8|1967.8|15
1760664600000|2025-10-17 01:30:00|1974.5|1968.5|1974.5|1968.5|1974.8|1968.8|1974|1968|22
1760664900000|2025-10-17 01:35:00|1974.6|1968.6|1974.8|1968.8|1975.1|1969.1|1974|1968|25
1760665200000|2025-10-17 01:40:00|1974.5|1968.5|1974.3|1968.3|1974.5|1968.5|1974|1968|18
1760665500000|2025-10-17 01:45:00|1974|1968|1974|1968|1974.5|1968.5|1974|1968|18
1760665800000|2025-10-17 01:50:00|1973.8|1967.8|1971.1|1965.1|1973.8|1967.8|1971.1|1965.1|29
1760666100000|2025-10-17 01:55:00|1971.3|1965.3|1971.5|1965.5|1971.5|1965.5|1970.5|1964.5|17
1760666400000|2025-10-17 02:00:00|1971.3|1965.3|1971.8|1965.8|1972.1|1966.1|1971.3|1965.3|18
1760666700000|2025-10-17 02:05:00|1971.9|1965.9|1972|1966|1972|1966|1971.8|1965.8|23
1760667000000|2025-10-17 02:10:00|1971.8|1965.8|1972.8|1966.8|1972.8|1966.8|1971.8|1965.8|23
1760667300000|2025-10-17 02:15:00|1972.9|1966.9|1972.5|1966.5|1973.1|1967.1|1972.3|1966.3|15
1760667600000|2025-10-17 02:20:00|1972.9|1966.9|1972.9|1966.9|1973|1967|1972.8|1966.8|5
1760667900000|2025-10-17 02:25:00|1972.8|1966.8|1972.8|1966.8|1972.8|1966.8|1972.8|1966.8|1
1760668200000|2025-10-17 02:30:00|1973|1967|1973.4|1967.4|1974.5|1968.5|1973|1967|25
1760668500000|2025-10-17 02:35:00|1973.5|1967.5|1973|1967|1973.5|1967.5|1973|1967|14
1760668800000|2025-10-17 02:40:00|1973.3|1967.3|1973.5|1967.5|1973.5|1967.5|1973.3|1967.3|2
1760669100000|2025-10-17 02:45:00|1973.4|1967.4|1973.8|1967.8|1973.8|1967.8|1973.4|1967.4|5
1760669400000|2025-10-17 02:50:00|1973.5|1967.5|1973.5|1967.5|1973.8|1967.8|1973.3|1967.3|11
1760669700000|2025-10-17 02:55:00|1973.8|1967.8|1973|1967|1973.8|1967.8|1973|1967|6
1760670000000|2025-10-17 03:00:00|1973.3|1967.3|1972.5|1966.5|1973.5|1967.5|1972.5|1966.5|8
1760670300000|2025-10-17 03:05:00|1972.8|1966.8|1974|1968|1974.4|1968.4|1972.8|1966.8|27
1760670600000|2025-10-17 03:10:00|1973.8|1967.8|1973.8|1967.8|1974.1|1968.1|1973.8|1967.8|7
1760670900000|2025-10-17 03:15:00|1974|1968|1975|1969|1975|1969|1974|1968|12
1760671200000|2025-10-17 03:20:00|1974.8|1968.8|1974.5|1968.5|1974.8|1968.8|1974.4|1968.4|4
1760671500000|2025-10-17 03:25:00|1974.3|1968.3|1973.8|1967.8|1974.3|1968.3|1973.5|1967.5|4
1760671800000|2025-10-17 03:30:00|1974|1968|1973.5|1967.5|1974.4|1968.4|1973.5|1967.5|7
1760672100000|2025-10-17 03:35:00|1973.8|1967.8|1973.9|1967.9|1974|1968|1973.8|1967.8|5
1760672400000|2025-10-17 03:40:00|1974|1968|1973.8|1967.8|1974|1968|1973.8|1967.8|4
1760672700000|2025-10-17 03:45:00|1973.9|1967.9|1973.8|1967.8|1973.9|1967.9|1973.8|1967.8|2
1760673000000|2025-10-17 03:50:00|1973.9|1967.9|1974.5|1968.5|1974.5|1968.5|1973.9|1967.9|5
1760673300000|2025-10-17 03:55:00|1974.6|1968.6|1974.5|1968.5|1974.6|1968.6|1974.5|1968.5|2
1760673600000|2025-10-17 04:00:00|1974.8|1968.8|1974.5|1968.5|1975.3|1969.3|1974.5|1968.5|7
1760674500000|2025-10-17 04:15:00|1974.4|1968.4|1974|1968|1974.4|1968.4|1974|1968|3
1760675100000|2025-10-17 04:25:00|1973.8|1967.8|1974|1968|1974|1968|1973.8|1967.8|2
1760675400000|2025-10-17 04:30:00|1974.3|1968.3|1974.9|1968.9|1975.3|1969.3|1974.3|1968.3|6
1760676000000|2025-10-17 04:40:00|1974.6|1968.6|1974.4|1968.4|1974.6|1968.6|1974.4|1968.4|2
1760676300000|2025-10-17 04:45:00|1974.6|1968.6|1975|1969|1975|1969|1974.6|1968.6|3
1760677200000|2025-10-17 05:00:00|1974.9|1968.9|1975|1969|1975|1969|1974.9|1968.9|6
1760677500000|2025-10-17 05:05:00|1974.4|1968.4|1973.5|1967.5|1974.4|1968.4|1973.1|1967.1|7
1760677800000|2025-10-17 05:10:00|1973.6|1967.6|1973.6|1967.6|1974.3|1968.3|1973.6|1967.6|8
1760678100000|2025-10-17 05:15:00|1973.8|1967.8|1973|1967|1973.8|1967.8|1972.4|1966.4|12
1760678400000|2025-10-17 05:20:00|1973.3|1967.3|1973.5|1967.5|1973.5|1967.5|1973.3|1967.3|2
1760678700000|2025-10-17 05:25:00|1973.3|1967.3|1973.5|1967.5|1973.5|1967.5|1973|1967|4
1760679000000|2025-10-17 05:30:00|1973.3|1967.3|1971.8|1965.8|1973.3|1967.3|1971.5|1965.5|19
1760679300000|2025-10-17 05:35:00|1972|1966|1972.5|1966.5|1972.6|1966.6|1972|1966|9
1760679600000|2025-10-17 05:40:00|1973.1|1967.1|1972.9|1966.9|1973.4|1967.4|1972.8|1966.8|10
1760679900000|2025-10-17 05:45:00|1973.1|1967.1|1973.8|1967.8|1973.8|1967.8|1973.1|1967.1|7
1760680200000|2025-10-17 05:50:00|1974|1968|1974|1968|1974.3|1968.3|1973.6|1967.6|6
1760680500000|2025-10-17 05:55:00|1974.3|1968.3|1974.3|1968.3|1975.5|1969.5|1973.3|1967.3|24
1760680800000|2025-10-17 06:00:00|1974.4|1968.4|1974.8|1968.8|1975.3|1969.3|1974.3|1968.3|34
1760681100000|2025-10-17 06:05:00|1975|1969|1974.5|1968.5|1975.3|1969.3|1974.5|1968.5|19
1760681400000|2025-10-17 06:10:00|1974.3|1968.3|1973.3|1967.3|1974.3|1968.3|1973|1967|22
1760681700000|2025-10-17 06:15:00|1973.5|1967.5|1974.5|1968.5|1974.6|1968.6|1973.5|1967.5|18
1760682000000|2025-10-17 06:20:00|1974.4|1968.4|1974.3|1968.3|1974.8|1968.8|1974|1968|15
1760682300000|2025-10-17 06:25:00|1974.1|1968.1|1974.5|1968.5|1974.5|1968.5|1973.4|1967.4|28
1760682600000|2025-10-17 06:30:00|1974.4|1968.4|1973.5|1967.5|1975|1969|1973.5|1967.5|23
1760682900000|2025-10-17 06:35:00|1973.8|1967.8|1974|1968|1974.3|1968.3|1972.8|1966.8|25
1760683200000|2025-10-17 06:40:00|1974.3|1968.3|1973.3|1967.3|1974.5|1968.5|1973.3|1967.3|12
1760683500000|2025-10-17 06:45:00|1973|1967|1973.4|1967.4|1973.4|1967.4|1973|1967|9
1760683800000|2025-10-17 06:50:00|1973.5|1967.5|1975|1969|1975.3|1969.3|1973.5|1967.5|18
1760684100000|2025-10-17 06:55:00|1975.1|1969.1|1975.3|1969.3|1975.9|1969.9|1974.6|1968.6|19
1760684400000|2025-10-17 07:00:00|1975.4|1969.4|1975.3|1969.3|1975.9|1969.9|1973.6|1967.6|92
1760684700000|2025-10-17 07:05:00|1975.5|1969.5|1975.4|1969.4|1976.6|1970.6|1974.8|1968.8|55
1760685000000|2025-10-17 07:10:00|1976.1|1970.1|1974.1|1968.1|1976.6|1970.6|1974.1|1968.1|61
1760685300000|2025-10-17 07:15:00|1974.4|1968.4|1974.1|1968.1|1975.9|1969.9|1974.1|1968.1|26
1760685600000|2025-10-17 07:20:00|1973.9|1967.9|1975.6|1969.6|1976.6|1970.6|1973.9|1967.9|34
1760685900000|2025-10-17 07:25:00|1975.9|1969.9|1975.6|1969.6|1977.1|1971.1|1975.6|1969.6|33
1760686200000|2025-10-17 07:30:00|1975.9|1969.9|1976.6|1970.6|1977.1|1971.1|1975.6|1969.6|37
1760686500000|2025-10-17 07:35:00|1976.9|1970.9|1978.9|1972.9|1979.4|1973.4|1976.6|1970.6|18
1760686800000|2025-10-17 07:40:00|1978.6|1972.6|1978.9|1972.9|1979.1|1973.1|1977.9|1971.9|25
1760687100000|2025-10-17 07:45:00|1979.1|1973.1|1978.1|1972.1|1979.4|1973.4|1977.9|1971.9|24
1760687400000|2025-10-17 07:50:00|1977.9|1971.9|1976.9|1970.9|1977.9|1971.9|1976.9|1970.9|18
1760687700000|2025-10-17 07:55:00|1976.6|1970.6|1976.9|1970.9|1977.1|1971.1|1976.1|1970.1|8
1760688000000|2025-10-17 08:00:00|1977.1|1971.1|1976.6|1970.6|1977.4|1971.4|1975.6|1969.6|24
1760688300000|2025-10-17 08:05:00|1976.9|1970.9|1976.1|1970.1|1977.1|1971.1|1975.9|1969.9|25
1760688600000|2025-10-17 08:10:00|1976.4|1970.4|1976.1|1970.1|1977.4|1971.4|1975.4|1969.4|26
1760688900000|2025-10-17 08:15:00|1976.4|1970.4|1974.9|1968.9|1976.4|1970.4|1974.6|1968.6|19
1760689200000|2025-10-17 08:20:00|1974.4|1968.4|1973.4|1967.4|1974.6|1968.6|1973.1|1967.1|31
1760689500000|2025-10-17 08:25:00|1973.1|1967.1|1973.1|1967.1|1973.4|1967.4|1971.9|1965.9|21
1760689800000|2025-10-17 08:30:00|1972.9|1966.9|1972.4|1966.4|1973.6|1967.6|1972.4|1966.4|19
1760690100000|2025-10-17 08:35:00|1972.6|1966.6|1972.6|1966.6|1973.1|1967.1|1972.6|1966.6|5
1760690400000|2025-10-17 08:40:00|1972.4|1966.4|1971.6|1965.6|1972.4|1966.4|1971.4|1965.4|8
1760690700000|2025-10-17 08:45:00|1972.1|1966.1|1971.9|1965.9|1972.4|1966.4|1971.1|1965.1|26
1760691000000|2025-10-17 08:50:00|1972.1|1966.1|1969.9|1963.9|1972.1|1966.1|1969.6|1963.6|34
1760691300000|2025-10-17 08:55:00|1970.1|1964.1|1970.6|1964.6|1971.4|1965.4|1970.1|1964.1|11
1760691600000|2025-10-17 09:00:00|1970.4|1964.4|1970.6|1964.6|1971.1|1965.1|1970.1|1964.1|21
1760691900000|2025-10-17 09:05:00|1970.4|1964.4|1970.9|1964.9|1971.4|1965.4|1970.4|1964.4|10
1760692200000|2025-10-17 09:10:00|1971.1|1965.1|1973.4|1967.4|1973.4|1967.4|1971.1|1965.1|12
1760692500000|2025-10-17 09:15:00|1972.9|1966.9|1974.6|1968.6|1974.9|1968.9|1972.9|1966.9|17
1760692800000|2025-10-17 09:20:00|1974.9|1968.9|1973.9|1967.9|1974.9|1968.9|1973.4|1967.4|16
1760693100000|2025-10-17 09:25:00|1974.1|1968.1|1975.6|1969.6|1976.3|1970.3|1973.6|1967.6|21
1760693400000|2025-10-17 09:30:00|1975.9|1969.9|1973.9|1967.9|1976.4|1970.4|1973.9|1967.9|18
1760693700000|2025-10-17 09:35:00|1973.6|1967.6|1974.4|1968.4|1974.4|1968.4|1973.4|1967.4|14
1760694000000|2025-10-17 09:40:00|1974.6|1968.6|1974.9|1968.9|1975.6|1969.6|1974.1|1968.1|12
1760694300000|2025-10-17 09:45:00|1975.1|1969.1|1977.1|1971.1|1977.1|1971.1|1975.1|1969.1|19
1760694600000|2025-10-17 09:50:00|1976.6|1970.6|1978.1|1972.1|1978.4|1972.4|1976.4|1970.4|13
1760694900000|2025-10-17 09:55:00|1978.4|1972.4|1980.9|1974.9|1981.4|1975.4|1977.9|1971.9|32
1760695200000|2025-10-17 10:00:00|1981.1|1975.1|1980.4|1974.4|1981.6|1975.6|1980.4|1974.4|18
1760695500000|2025-10-17 10:05:00|1980.6|1974.6|1980.9|1974.9|1981.1|1975.1|1980.6|1974.6|8
1760695800000|2025-10-17 10:10:00|1980.6|1974.6|1978.6|1972.6|1980.6|1974.6|1978.6|1972.6|17
1760696100000|2025-10-17 10:15:00|1978.4|1972.4|1979.4|1973.4|1979.9|1973.9|1978.4|1972.4|17
1760696400000|2025-10-17 10:20:00|1979.1|1973.1|1979.6|1973.6|1980.4|1974.4|1978.9|1972.9|16
1760696700000|2025-10-17 10:25:00|1979.4|1973.4|1978.1|1972.1|1979.6|1973.6|1978.1|1972.1|20
1760697000000|2025-10-17 10:30:00|1978.4|1972.4|1978.1|1972.1|1978.4|1972.4|1976.9|1970.9|22
1760697300000|2025-10-17 10:35:00|1978.4|1972.4|1978.4|1972.4|1978.6|1972.6|1977.9|1971.9|13
1760697600000|2025-10-17 10:40:00|1978.6|1972.6|1978.1|1972.1|1978.9|1972.9|1978.1|1972.1|5
1760697900000|2025-10-17 10:45:00|1978.4|1972.4|1978.6|1972.6|1978.9|1972.9|1977.4|1971.4|14
1760698200000|2025-10-17 10:50:00|1978.9|1972.9|1979.4|1973.4|1979.9|1973.9|1978.9|1972.9|17
1760698500000|2025-10-17 10:55:00|1979.1|1973.1|1979.4|1973.4|1979.4|1973.4|1979.1|1973.1|6
1760698800000|2025-10-17 11:00:00|1979.6|1973.6|1980.1|1974.1|1980.4|1974.4|1979.4|1973.4|13
1760699100000|2025-10-17 11:05:00|1979.9|1973.9|1982.9|1976.9|1983.1|1977.1|1979.9|1973.9|20
1760699400000|2025-10-17 11:10:00|1983.1|1977.1|1987|1981|1988.6|1982.6|1982|1976|102
1760699700000|2025-10-17 11:15:00|1987.3|1981.3|1987.5|1981.5|1989.6|1983.6|1986.5|1980.5|133
1760700000000|2025-10-17 11:20:00|1988|1982|1984.4|1978.4|1988.1|1982.1|1983.9|1977.9|57
1760700300000|2025-10-17 11:25:00|1984.1|1978.1|1982.6|1976.6|1984.1|1978.1|1982.1|1976.1|31
1760700600000|2025-10-17 11:30:00|1982.4|1976.4|1980.6|1974.6|1982.4|1976.4|1980.1|1974.1|33
1760700900000|2025-10-17 11:35:00|1980.4|1974.4|1980.4|1974.4|1981.4|1975.4|1979.9|1973.9|28
1760701200000|2025-10-17 11:40:00|1980.1|1974.1|1979.9|1973.9|1981.4|1975.4|1979.9|1973.9|15
1760701500000|2025-10-17 11:45:00|1979.6|1973.6|1980.6|1974.6|1980.9|1974.9|1979.6|1973.6|16
1760701800000|2025-10-17 11:50:00|1980.4|1974.4|1980.1|1974.1|1981.6|1975.6|1980.1|1974.1|21
1760702100000|2025-10-17 11:55:00|1979.9|1973.9|1981.9|1975.9|1982.6|1976.6|1979.9|1973.9|35
1760702400000|2025-10-17 12:00:00|1981.6|1975.6|1980.9|1974.9|1982.1|1976.1|1980.9|1974.9|20
1760702700000|2025-10-17 12:05:00|1981.1|1975.1|1982.9|1976.9|1983.4|1977.4|1980.9|1974.9|28
1760703000000|2025-10-17 12:10:00|1982.6|1976.6|1982.4|1976.4|1982.6|1976.6|1980.9|1974.9|21
1760703300000|2025-10-17 12:15:00|1982.1|1976.1|1982.4|1976.4|1983.9|1977.9|1982.1|1976.1|22
1760703600000|2025-10-17 12:20:00|1982.1|1976.1|1982.4|1976.4|1982.9|1976.9|1982.1|1976.1|10
1760703900000|2025-10-17 12:25:00|1982.1|1976.1|1981.6|1975.6|1982.1|1976.1|1981.1|1975.1|15
1760704200000|2025-10-17 12:30:00|1981.4|1975.4|1982.4|1976.4|1982.6|1976.6|1981.1|1975.1|21
1760704500000|2025-10-17 12:35:00|1982.6|1976.6|1982.1|1976.1|1983.4|1977.4|1981.9|1975.9|12
1760704800000|2025-10-17 12:40:00|1981.9|1975.9|1981.1|1975.1|1982.4|1976.4|1980.4|1974.4|30
1760705100000|2025-10-17 12:45:00|1980.9|1974.9|1981.4|1975.4|1981.9|1975.9|1980.6|1974.6|12
1760705400000|2025-10-17 12:50:00|1981.1|1975.1|1980.6|1974.6|1981.4|1975.4|1980.1|1974.1|17
1760705700000|2025-10-17 12:55:00|1980.4|1974.4|1981.4|1975.4|1982.4|1976.4|1979.9|1973.9|25
1760706000000|2025-10-17 13:00:00|1981.1|1975.1|1982.4|1976.4|1983.4|1977.4|1980.6|1974.6|134
1760706300000|2025-10-17 13:05:00|1982.6|1976.6|1985.4|1979.4|1985.4|1979.4|1981.9|1975.9|60
1760706600000|2025-10-17 13:10:00|1985.1|1979.1|1983.6|1977.6|1985.1|1979.1|1983.6|1977.6|33
1760706900000|2025-10-17 13:15:00|1983.9|1977.9|1982.4|1976.4|1984.1|1978.1|1981.4|1975.4|25
1760707200000|2025-10-17 13:20:00|1982.6|1976.6|1983.6|1977.6|1984.1|1978.1|1982.6|1976.6|38
1760707500000|2025-10-17 13:25:00|1983.9|1977.9|1983.1|1977.1|1984.6|1978.6|1982.9|1976.9|24
1760707800000|2025-10-17 13:30:00|1982.9|1976.9|1983.4|1977.4|1983.6|1977.6|1981.4|1975.4|45
1760708100000|2025-10-17 13:35:00|1983.1|1977.1|1984.4|1978.4|1985.1|1979.1|1982.1|1976.1|66
1760708400000|2025-10-17 13:40:00|1984.6|1978.6|1981.6|1975.6|1984.6|1978.6|1980.9|1974.9|31
1760708700000|2025-10-17 13:45:00|1981.4|1975.4|1981.1|1975.1|1981.6|1975.6|1980.4|1974.4|32
1760709000000|2025-10-17 13:50:00|1981.4|1975.4|1982.6|1976.6|1982.9|1976.9|1980.9|1974.9|31
1760709300000|2025-10-17 13:55:00|1982.9|1976.9|1980.9|1974.9|1982.9|1976.9|1980.4|1974.4|29
1760709600000|2025-10-17 14:00:00|1980.6|1974.6|1978.9|1972.9|1980.6|1974.6|1978.4|1972.4|47
1760709900000|2025-10-17 14:05:00|1978.6|1972.6|1979.6|1973.6|1981.1|1975.1|1978.6|1972.6|39
1760710200000|2025-10-17 14:10:00|1979.9|1973.9|1978.1|1972.1|1980.4|1974.4|1977.4|1971.4|33
1760710500000|2025-10-17 14:15:00|1978.4|1972.4|1978.6|1972.6|1979.6|1973.6|1977.9|1971.9|23
1760710800000|2025-10-17 14:20:00|1978.4|1972.4|1980.9|1974.9|1980.9|1974.9|1978.1|1972.1|38
1760711100000|2025-10-17 14:25:00|1980.6|1974.6|1980.9|1974.9|1981.9|1975.9|1980.4|1974.4|30
1760711400000|2025-10-17 14:30:00|1980.4|1974.4|1977.9|1971.9|1980.4|1974.4|1977.9|1971.9|31
1760711700000|2025-10-17 14:35:00|1978.1|1972.1|1977.9|1971.9|1978.6|1972.6|1977.1|1971.1|23
1760712000000|2025-10-17 14:40:00|1978.1|1972.1|1977.9|1971.9|1978.1|1972.1|1977.4|1971.4|12
1760712300000|2025-10-17 14:45:00|1977.6|1971.6|1977.4|1971.4|1978.1|1972.1|1977.1|1971.1|14
1760712600000|2025-10-17 14:50:00|1977.6|1971.6|1978.4|1972.4|1979.5|1973.5|1977.6|1971.6|24
1760712900000|2025-10-17 14:55:00|1978.1|1972.1|1977.9|1971.9|1978.4|1972.4|1977.6|1971.6|27
1760713200000|2025-10-17 15:00:00|1978.1|1972.1|1980.1|1974.1|1980.1|1974.1|1978.1|1972.1|15
1760713500000|2025-10-17 15:05:00|1979.9|1973.9|1979.6|1973.6|1980.4|1974.4|1979.4|1973.4|17
1760713800000|2025-10-17 15:10:00|1979.9|1973.9|1978.1|1972.1|1979.9|1973.9|1977.9|1971.9|17
1760714100000|2025-10-17 15:15:00|1977.1|1971.1|1977.9|1971.9|1978.6|1972.6|1976.9|1970.9|33
1760714400000|2025-10-17 15:20:00|1978.1|1972.1|1978.9|1972.9|1978.9|1972.9|1977.9|1971.9|14
1760714700000|2025-10-17 15:25:00|1979.1|1973.1|1977.9|1971.9|1979.9|1973.9|1977.9|1971.9|17
1760715000000|2025-10-17 15:30:00|1977.4|1971.4|1975.9|1969.9|1977.4|1971.4|1975.9|1969.9|21
1760715300000|2025-10-17 15:35:00|1975.6|1969.6|1975.6|1969.6|1976.1|1970.1|1975.1|1969.1|31
1760715600000|2025-10-17 15:40:00|1976.1|1970.1|1976.6|1970.6|1977.1|1971.1|1975.4|1969.4|17
1760715900000|2025-10-17 15:45:00|1976.4|1970.4|1976.9|1970.9|1977.1|1971.1|1975.9|1969.9|14
1760716200000|2025-10-17 15:50:00|1976.6|1970.6|1974.6|1968.6|1978|1972|1974.1|1968.1|35
1760716500000|2025-10-17 15:55:00|1974.4|1968.4|1971.9|1965.9|1975.8|1969.8|1971.4|1965.4|136
1760716800000|2025-10-17 16:00:00|1972.1|1966.1|1973.1|1967.1|1973.1|1967.1|1972.1|1966.1|12
1760717100000|2025-10-17 16:05:00|1973.4|1967.4|1974.6|1968.6|1974.6|1968.6|1973.1|1967.1|15
1760717400000|2025-10-17 16:10:00|1973.9|1967.9|1973.4|1967.4|1973.9|1967.9|1972.6|1966.6|14
1760717700000|2025-10-17 16:15:00|1973.1|1967.1|1973.1|1967.1|1973.4|1967.4|1972.6|1966.6|7
1760718000000|2025-10-17 16:20:00|1973.4|1967.4|1973.4|1967.4|1973.6|1967.6|1973.1|1967.1|8
1760718300000|2025-10-17 16:25:00|1973.1|1967.1|1973.1|1967.1|1973.4|1967.4|1972.9|1966.9|4
1760718600000|2025-10-17 16:30:00|1972.9|1966.9|1972.1|1966.1|1973.4|1967.4|1971.9|1965.9|12
1760718900000|2025-10-17 16:35:00|1971.9|1965.9|1971.6|1965.6|1972.1|1966.1|1971.6|1965.6|6
1760719200000|2025-10-17 16:40:00|1971.4|1965.4|1971.9|1965.9|1971.9|1965.9|1971.4|1965.4|8
1760719500000|2025-10-17 16:45:00|1971.4|1965.4|1972.1|1966.1|1972.1|1966.1|1971.4|1965.4|5
1760719800000|2025-10-17 16:50:00|1972.4|1966.4|1972.4|1966.4|1972.9|1966.9|1972.1|1966.1|6
1760720100000|2025-10-17 16:55:00|1972.1|1966.1|1971.5|1965.5|1972.6|1966.6|1971.3|1965.3|32
1760720400000|2025-10-17 17:00:00|1971.3|1965.3|1971.5|1965.5|1971.5|1965.5|1971.3|1965.3|8
1760720700000|2025-10-17 17:05:00|1971.8|1965.8|1972.8|1966.8|1973.3|1967.3|1971.8|1965.8|6
1760721000000|2025-10-17 17:10:00|1972.5|1966.5|1972.1|1966.1|1972.6|1966.6|1972.1|1966.1|3
1760721300000|2025-10-17 17:15:00|1972.3|1966.3|1972.3|1966.3|1972.3|1966.3|1972.3|1966.3|1
1760721600000|2025-10-17 17:20:00|1972.4|1966.4|1972.5|1966.5|1972.6|1966.6|1972.4|1966.4|4
1760721900000|2025-10-17 17:25:00|1972.6|1966.6|1972.6|1966.6|1972.8|1966.8|1972.6|1966.6|3
1760722200000|2025-10-17 17:30:00|1972.8|1966.8|1973.5|1967.5|1973.9|1967.9|1972.8|1966.8|94
1760722500000|2025-10-17 17:35:00|1973.9|1967.9|1973.8|1967.8|1973.9|1967.9|1973.5|1967.5|8
1760722800000|2025-10-17 17:40:00|1973.9|1967.9|1974.9|1968.9|1975.1|1969.1|1973.8|1967.8|20
1760723100000|2025-10-17 17:45:00|1974.8|1968.8|1975.9|1969.9|1976.3|1970.3|1974.8|1968.8|6
1760723400000|2025-10-17 17:50:00|1975.8|1969.8|1974.8|1968.8|1975.8|1969.8|1974.8|1968.8|5
1760723700000|2025-10-17 17:55:00|1981.3|1962.5|1980|1961.3|1981.3|1962.5|1980|1961.3|4
1760918400000|2025-10-20 00:00:00|1976.8|1970.8|1976.3|1970.3|1976.9|1970.9|1975.1|1969.1|10
1760918700000|2025-10-20 00:05:00|1976.4|1970.4|1975.9|1969.9|1976.4|1970.4|1975.8|1969.8|7
1760919000000|2025-10-20 00:10:00|1976|1970|1975.9|1969.9|1976|1970|1975.8|1969.8|3
1760919300000|2025-10-20 00:15:00|1976|1970|1976|1970|1976|1970|1976|1970|1
1760919900000|2025-10-20 00:25:00|1975.8|1969.8|1975|1969|1975.8|1969.8|1975|1969|2
1760920200000|2025-10-20 00:30:00|1974.8|1968.8|1974.3|1968.3|1975|1969|1974.3|1968.3|4
1760920500000|2025-10-20 00:35:00|1974.5|1968.5|1974.8|1968.8|1974.8|1968.8|1974.5|1968.5|3
1760920800000|2025-10-20 00:40:00|1975|1969|1975|1969|1975|1969|1975|1969|1
1760921100000|2025-10-20 00:45:00|1975.3|1969.3|1975.5|1969.5|1975.5|1969.5|1975.3|1969.3|2
1760921400000|2025-10-20 00:50:00|1975.8|1969.8|1976|1970|1976|1970|1975.8|1969.8|2
1760922000000|2025-10-20 01:00:00|1976.3|1970.3|1978|1972|1979|1973|1975.5|1969.5|60
1760922300000|2025-10-20 01:05:00|1977.8|1971.8|1978.6|1972.6|1978.6|1972.6|1977|1971|34
1760922600000|2025-10-20 01:10:00|1978.5|1972.5|1976.5|1970.5|1978.5|1972.5|1976.5|1970.5|21
1760922900000|2025-10-20 01:15:00|1976.8|1970.8|1977.8|1971.8|1977.8|1971.8|1976.6|1970.6|10
1760923200000|2025-10-20 01:20:00|1977.5|1971.5|1977.5|1971.5|1977.5|1971.5|1977.1|1971.1|11
1760923500000|2025-10-20 01:25:00|1977.8|1971.8|1978|1972|1979.3|1973.3|1977.5|1971.5|7
1760923800000|2025-10-20 01:30:00|1977.8|1971.8|1977|1971|1977.8|1971.8|1976.1|1970.1|28
1760924100000|2025-10-20 01:35:00|1977.3|1971.3|1977.4|1971.4|1977.5|1971.5|1976.6|1970.6|17
1760924400000|2025-10-20 01:40:00|1977.5|1971.5|1977|1971|1977.8|1971.8|1976.8|1970.8|11
1760924700000|2025-10-20 01:45:00|1976.9|1970.9|1975.5|1969.5|1977|1971|1975.5|1969.5|9
1760925000000|2025-10-20 01:50:00|1975.8|1969.8|1975.9|1969.9|1976.1|1970.1|1975.3|1969.3|16
1760925300000|2025-10-20 01:55:00|1976|1970|1976|1970|1976.3|1970.3|1976|1970|3
1760925600000|2025-10-20 02:00:00|1976.3|1970.3|1976.3|1970.3|1976.5|1970.5|1975.5|1969.5|21
1760925900000|2025-10-20 02:05:00|1976.5|1970.5|1977|1971|1977|1971|1976.5|1970.5|3
1760926200000|2025-10-20 02:10:00|1977.3|1971.3|1978|1972|1978.1|1972.1|1977|1971|21
1760926500000|2025-10-20 02:15:00|1977.8|1971.8|1977.6|1971.6|1977.8|1971.8|1977.3|1971.3|6
1760926800000|2025-10-20 02:20:00|1977.8|1971.8|1978.5|1972.5|1978.5|1972.5|1977.8|1971.8|6
1760927100000|2025-10-20 02:25:00|1978.8|1972.8|1978.5|1972.5|1978.8|1972.8|1978.5|1972.5|4
1760927400000|2025-10-20 02:30:00|1978.8|1972.8|1979.3|1973.3|1979.3|1973.3|1977.5|1971.5|30
1760927700000|2025-10-20 02:35:00|1979|1973|1978|1972|1979.3|1973.3|1978|1972|9
1760928000000|2025-10-20 02:40:00|1977.9|1971.9|1978.1|1972.1|1978.8|1972.8|1977.9|1971.9|12
1760928300000|2025-10-20 02:45:00|1978.4|1972.4|1978.1|1972.1|1978.5|1972.5|1977.5|1971.5|16
1760928600000|2025-10-20 02:50:00|1978.3|1972.3|1978.1|1972.1|1978.3|1972.3|1978|1972|4
1760928900000|2025-10-20 02:55:00|1978|1972|1978|1972|1978.3|1972.3|1978|1972|3
1760929200000|2025-10-20 03:00:00|1978.3|1972.3|1979|1973|1979|1973|1978.3|1972.3|5
1760929500000|2025-10-20 03:05:00|1979.1|1973.1|1979.5|1973.5|1979.5|1973.5|1979.1|1973.1|3
1760929800000|2025-10-20 03:10:00|1979.8|1973.8|1979.5|1973.5|1980|1974|1979.3|1973.3|7
1760930400000|2025-10-20 03:20:00|1979.3|1973.3|1979|1973|1979.5|1973.5|1979|1973|6
1760930700000|2025-10-20 03:25:00|1978.8|1972.8|1979|1973|1979|1973|1978.8|1972.8|2
1760931300000|2025-10-20 03:35:00|1978.8|1972.8|1978.8|1972.8|1978.9|1972.9|1978.8|1972.8|3
1760931600000|2025-10-20 03:40:00|1978.9|1972.9|1979.5|1973.5|1979.8|1973.8|1978.9|1972.9|7
1760931900000|2025-10-20 03:45:00|1979.4|1973.4|1979.3|1973.3|1979.5|1973.5|1979.3|1973.3|4
1760932200000|2025-10-20 03:50:00|1979.5|1973.5|1979.5|1973.5|1979.8|1973.8|1979.5|1973.5|5
1760932500000|2025-10-20 03:55:00|1979.8|1973.8|1980|1974|1980|1974|1979.5|1973.5|5
1760932800000|2025-10-20 04:00:00|1980.1|1974.1|1980.6|1974.6|1980.6|1974.6|1980.1|1974.1|4
1760933100000|2025-10-20 04:05:00|1980.8|1974.8|1980.5|1974.5|1980.9|1974.9|1980.5|1974.5|4
1760933400000|2025-10-20 04:10:00|1980.3|1974.3|1980|1974|1980.3|1974.3|1980|1974|2
1760933700000|2025-10-20 04:15:00|1979.8|1973.8|1980|1974|1980|1974|1979.8|1973.8|2
1760934000000|2025-10-20 04:20:00|1979.8|1973.8|1980|1974|1980|1974|1979.8|1973.8|2
1760934600000|2025-10-20 04:30:00|1980.3|1974.3|1980|1974|1980.3|1974.3|1980|1974|2
1760935200000|2025-10-20 04:40:00|1980.3|1974.3|1980.3|1974.3|1980.3|1974.3|1980.3|1974.3|1
1760935500000|2025-10-20 04:45:00|1980.5|1974.5|1980.5|1974.5|1980.5|1974.5|1980.5|1974.5|1
1760936100000|2025-10-20 04:55:00|1980.8|1974.8|1980.5|1974.5|1980.8|1974.8|1980.5|1974.5|8
1760936400000|2025-10-20 05:00:00|1980.8|1974.8|1981|1975|1981|1975|1980.8|1974.8|4
1760937000000|2025-10-20 05:10:00|1981.3|1975.3|1981.5|1975.5|1981.5|1975.5|1981.3|1975.3|2
1760937300000|2025-10-20 05:15:00|1981.8|1975.8|1982|1976|1982.1|1976.1|1981.8|1975.8|5
1760937600000|2025-10-20 05:20:00|1981.4|1975.4|1981.5|1975.5|1981.5|1975.5|1981.4|1975.4|2
1760937900000|2025-10-20 05:25:00|1980.9|1974.9|1980.9|1974.9|1980.9|1974.9|1980.9|1974.9|1
1760938200000|2025-10-20 05:30:00|1980.5|1974.5|1979.5|1973.5|1981.3|1975.3|1979.5|1973.5|18
1760938500000|2025-10-20 05:35:00|1979.8|1973.8|1979.3|1973.3|1980|1974|1979.3|1973.3|8
1760938800000|2025-10-20 05:40:00|1979|1973|1979|1973|1979|1973|1978.8|1972.8|3
1760939100000|2025-10-20 05:45:00|1979.1|1973.1|1979|1973|1979.1|1973.1|1978.8|1972.8|4
1760939400000|2025-10-20 05:50:00|1979.1|1973.1|1978.5|1972.5|1979.3|1973.3|1978.5|1972.5|9
1760939700000|2025-10-20 05:55:00|1978.3|1972.3|1978.5|1972.5|1978.6|1972.6|1978.3|1972.3|10
1760940000000|2025-10-20 06:00:00|1978.8|1972.8|1978.5|1972.5|1979|1973|1978.3|1972.3|19
1760940300000|2025-10-20 06:05:00|1978.8|1972.8|1978|1972|1978.8|1972.8|1978|1972|11
1760940600000|2025-10-20 06:10:00|1978.3|1972.3|1978.5|1972.5|1978.5|1972.5|1977.5|1971.5|14
1760940900000|2025-10-20 06:15:00|1978.3|1972.3|1978.1|1972.1|1978.5|1972.5|1978|1972|14
1760941200000|2025-10-20 06:20:00|1978|1972|1977.9|1971.9|1978.1|1972.1|1977.6|1971.6|17
1760941500000|2025-10-20 06:25:00|1978|1972|1977.5|1971.5|1978|1972|1977.5|1971.5|7
1760941800000|2025-10-20 06:30:00|1977.4|1971.4|1977.4|1971.4|1977.5|1971.5|1977.4|1971.4|11
1760942100000|2025-10-20 06:35:00|1977.5|1971.5|1977.8|1971.8|1978.3|1972.3|1977.4|1971.4|8
1760942400000|2025-10-20 06:40:00|1978.3|1972.3|1977.8|1971.8|1978.3|1972.3|1977.8|1971.8|9
1760942700000|2025-10-20 06:45:00|1977.5|1971.5|1977.6|1971.6|1977.8|1971.8|1977.4|1971.4|9
1760943000000|2025-10-20 06:50:00|1977.8|1971.8|1978.5|1972.5|1978.9|1972.9|1977.4|1971.4|41
1760943300000|2025-10-20 06:55:00|1978.6|1972.6|1977.3|1971.3|1978.6|1972.6|1977.3|1971.3|17
1760943600000|2025-10-20 07:00:00|1977.6|1971.6|1979|1973|1979.8|1973.8|1976.5|1970.5|46
1760943900000|2025-10-20 07:05:00|1979.1|1973.1|1980.1|1974.1|1981.5|1975.5|1979.1|1973.1|36
1760944200000|2025-10-20 07:10:00|1980.4|1974.4|1983|1977|1983.3|1977.3|1979.9|1973.9|23
1760944500000|2025-10-20 07:15:00|1982.9|1976.9|1980.4|1974.4|1982.9|1976.9|1980.4|1974.4|20
1760944800000|2025-10-20 07:20:00|1980.6|1974.6|1978.9|1972.9|1980.6|1974.6|1978.4|1972.4|21
1760945100000|2025-10-20 07:25:00|1978.6|1972.6|1979.9|1973.9|1979.9|1973.9|1977.3|1971.3|17
1760945400000|2025-10-20 07:30:00|1980.1|1974.1|1980.1|1974.1|1981.1|1975.1|1980.1|1974.1|19
1760945700000|2025-10-20 07:35:00|1979.9|1973.9|1979.6|1973.6|1980.6|1974.6|1979.6|1973.6|10
1760946000000|2025-10-20 07:40:00|1979.4|1973.4|1980.6|1974.6|1980.9|1974.9|1979.1|1973.1|18
1760946300000|2025-10-20 07:45:00|1980.4|1974.4|1980.1|1974.1|1980.4|1974.4|1979.1|1973.1|14
1760946600000|2025-10-20 07:50:00|1979.9|1973.9|1979.1|1973.1|1980.1|1974.1|1979.1|1973.1|16
1760946900000|2025-10-20 07:55:00|1978.9|1972.9|1978.9|1972.9|1979.4|1973.4|1978.1|1972.1|20
1760947200000|2025-10-20 08:00:00|1979.1|1973.1|1983.4|1977.4|1986.1|1980.1|1978.9|1972.9|77
1760947500000|2025-10-20 08:05:00|1983.6|1977.6|1983.6|1977.6|1984.9|1978.9|1982.6|1976.6|42
1760947800000|2025-10-20 08:10:00|1983.4|1977.4|1985.1|1979.1|1985.6|1979.6|1983.4|1977.4|24
1760948100000|2025-10-20 08:15:00|1984.9|1978.9|1987.4|1981.4|1989.8|1983.8|1984.9|1978.9|61
1760948400000|2025-10-20 08:20:00|1987.1|1981.1|1986.6|1980.6|1987.1|1981.1|1985.9|1979.9|15
1760948700000|2025-10-20 08:25:00|1986.4|1980.4|1988.4|1982.4|1988.6|1982.6|1986.1|1980.1|26
1760949000000|2025-10-20 08:30:00|1988.6|1982.6|1988.9|1982.9|1991.1|1985.1|1988.4|1982.4|30
1760949300000|2025-10-20 08:35:00|1989.1|1983.1|1986.9|1980.9|1989.1|1983.1|1986.9|1980.9|19
1760949600000|2025-10-20 08:40:00|1987.1|1981.1|1985.4|1979.4|1987.4|1981.4|1985.4|1979.4|22
1760949900000|2025-10-20 08:45:00|1985.1|1979.1|1984.9|1978.9|1985.9|1979.9|1984.9|1978.9|14
1760950200000|2025-10-20 08:50:00|1984.6|1978.6|1984.9|1978.9|1985.1|1979.1|1984.6|1978.6|8
1760950500000|2025-10-20 08:55:00|1984.6|1978.6|1985.4|1979.4|1985.9|1979.9|1984.6|1978.6|10
1760950800000|2025-10-20 09:00:00|1985.6|1979.6|1985.4|1979.4|1985.9|1979.9|1985.4|1979.4|6
1760951100000|2025-10-20 09:05:00|1985.6|1979.6|1985.4|1979.4|1986.1|1980.1|1985.4|1979.4|8
1760951400000|2025-10-20 09:10:00|1985.6|1979.6|1985.9|1979.9|1985.9|1979.9|1985.6|1979.6|4
1760951700000|2025-10-20 09:15:00|1986.1|1980.1|1986.1|1980.1|1986.4|1980.4|1986.1|1980.1|3
1760952000000|2025-10-20 09:20:00|1986.6|1980.6|1985.9|1979.9|1986.6|1980.6|1985.6|1979.6|7
1760952300000|2025-10-20 09:25:00|1985.6|1979.6|1985.1|1979.1|1985.6|1979.6|1984.4|1978.4|10
1760952600000|2025-10-20 09:30:00|1984.9|1978.9|1984.1|1978.1|1984.9|1978.9|1984.1|1978.1|6
1760952900000|2025-10-20 09:35:00|1983.9|1977.9|1983.9|1977.9|1984.1|1978.1|1983.4|1977.4|11
1760953200000|2025-10-20 09:40:00|1984.1|1978.1|1983.9|1977.9|1984.1|1978.1|1983.4|1977.4|9
1760953500000|2025-10-20 09:45:00|1984.1|1978.1|1983.6|1977.6|1984.4|1978.4|1983.4|1977.4|11
1760953800000|2025-10-20 09:50:00|1982.9|1976.9|1983.6|1977.6|1983.6|1977.6|1982.9|1976.9|2
1760954100000|2025-10-20 09:55:00|1983.9|1977.9|1984.9|1978.9|1984.9|1978.9|1983.6|1977.6|10
1760954400000|2025-10-20 10:00:00|1984.6|1978.6|1984.1|1978.1|1985.1|1979.1|1983.4|1977.4|16
1760954700000|2025-10-20 10:05:00|1983.9|1977.9|1984.1|1978.1|1984.4|1978.4|1983.9|1977.9|8
1760955000000|2025-10-20 10:10:00|1983.9|1977.9|1984.1|1978.1|1984.1|1978.1|1983.9|1977.9|2
1760955300000|2025-10-20 10:15:00|1984.4|1978.4|1983.9|1977.9|1984.4|1978.4|1983.6|1977.6|7
1760955600000|2025-10-20 10:20:00|1983.6|1977.6|1983.9|1977.9|1983.9|1977.9|1983.6|1977.6|2
1760955900000|2025-10-20 10:25:00|1984.1|1978.1|1984.4|1978.4|1984.4|1978.4|1983.6|1977.6|5
1760956200000|2025-10-20 10:30:00|1984.1|1978.1|1983.6|1977.6|1984.4|1978.4|1983.6|1977.6|7
1760956500000|2025-10-20 10:35:00|1983.9|1977.9|1983.9|1977.9|1984.6|1978.6|1983.9|1977.9|5
1760956800000|2025-10-20 10:40:00|1984.1|1978.1|1984.6|1978.6|1984.6|1978.6|1984.1|1978.1|3
1760957100000|2025-10-20 10:45:00|1984.4|1978.4|1983.9|1977.9|1984.4|1978.4|1983.9|1977.9|3
1760957400000|2025-10-20 10:50:00|1984.1|1978.1|1984.4|1978.4|1984.4|1978.4|1984.1|1978.1|4
1760957700000|2025-10-20 10:55:00|1984.1|1978.1|1984.4|1978.4|1984.6|1978.6|1984.1|1978.1|4
1760958000000|2025-10-20 11:00:00|1984.1|1978.1|1984.6|1978.6|1984.6|1978.6|1984.1|1978.1|5
1760958300000|2025-10-20 11:05:00|1984.4|1978.4|1983.6|1977.6|1984.4|1978.4|1983.6|1977.6|5
1760958600000|2025-10-20 11:10:00|1983.4|1977.4|1984.4|1978.4|1984.6|1978.6|1983.4|1977.4|6
1760958900000|2025-10-20 11:15:00|1984.6|1978.6|1983.6|1977.6|1984.9|1978.9|1983.6|1977.6|9
1760959200000|2025-10-20 11:20:00|1983.9|1977.9|1984.4|1978.4|1984.6|1978.6|1983.9|1977.9|8
1760959500000|2025-10-20 11:25:00|1984.1|1978.1|1984.1|1978.1|1984.1|1978.1|1984.1|1978.1|1
1760959800000|2025-10-20 11:30:00|1984.4|1978.4|1984.4|1978.4|1984.9|1978.9|1984.1|1978.1|7
1760960100000|2025-10-20 11:35:00|1984.6|1978.6|1985.6|1979.6|1985.9|1979.9|1984.6|1978.6|12
1760960400000|2025-10-20 11:40:00|1985.4|1979.4|1984.9|1978.9|1985.4|1979.4|1984.6|1978.6|9
1760960700000|2025-10-20 11:45:00|1985.1|1979.1|1985.1|1979.1|1985.4|1979.4|1983.9|1977.9|20
1760961000000|2025-10-20 11:50:00|1984.9|1978.9|1985|1979|1985.3|1979.3|1983.8|1977.8|29
1760961300000|2025-10-20 11:55:00|1985.3|1979.3|1985.4|1979.4|1986.1|1980.1|1985|1979|22
1760961600000|2025-10-20 12:00:00|1985.6|1979.6|1985.1|1979.1|1985.6|1979.6|1985.1|1979.1|11
1760961900000|2025-10-20 12:05:00|1986.3|1980.3|1984.9|1978.9|1986.3|1980.3|1984.6|1978.6|12
1760962200000|2025-10-20 12:10:00|1984.6|1978.6|1985.4|1979.4|1985.4|1979.4|1984.4|1978.4|9
1760962500000|2025-10-20 12:15:00|1985.1|1979.1|1985.4|1979.4|1985.6|1979.6|1983.6|1977.6|25
1760962800000|2025-10-20 12:20:00|1985.1|1979.1|1985.1|1979.1|1985.1|1979.1|1984.9|1978.9|3
1760963100000|2025-10-20 12:25:00|1984.9|1978.9|1984.9|1978.9|1985.9|1979.9|1984.6|1978.6|11
1760963400000|2025-10-20 12:30:00|1985.1|1979.1|1985.6|1979.6|1985.9|1979.9|1985.1|1979.1|5
1760963700000|2025-10-20 12:35:00|1985.4|1979.4|1986.1|1980.1|1986.4|1980.4|1985.4|1979.4|5
1760964000000|2025-10-20 12:40:00|1986.9|1980.9|1985.6|1979.6|1987.4|1981.4|1985.6|1979.6|9
1760964300000|2025-10-20 12:45:00|1985.4|1979.4|1985.9|1979.9|1986.4|1980.4|1984.9|1978.9|9
1760964600000|2025-10-20 12:50:00|1986.1|1980.1|1985.9|1979.9|1986.1|1980.1|1985.9|1979.9|4
1760964900000|2025-10-20 12:55:00|1986.1|1980.1|1986.9|1980.9|1987.1|1981.1|1985.9|1979.9|21
1760965200000|2025-10-20 13:00:00|1987.1|1981.1|1988.5|1982.5|1988.9|1982.9|1985.4|1979.4|73
1760965500000|2025-10-20 13:05:00|1988.4|1982.4|1988.4|1982.4|1988.6|1982.6|1987.6|1981.6|29
1760965800000|2025-10-20 13:10:00|1988.1|1982.1|1988.6|1982.6|1988.6|1982.6|1986.4|1980.4|31
1760966100000|2025-10-20 13:15:00|1988.4|1982.4|1987.9|1981.9|1988.4|1982.4|1987.1|1981.1|25
1760966400000|2025-10-20 13:20:00|1987.6|1981.6|1987.4|1981.4|1988.4|1982.4|1987.4|1981.4|13
1760966700000|2025-10-20 13:25:00|1987.6|1981.6|1988.4|1982.4|1988.6|1982.6|1987.4|1981.4|16
1760967000000|2025-10-20 13:30:00|1988.6|1982.6|1988.1|1982.1|1988.6|1982.6|1987.4|1981.4|17
1760967300000|2025-10-20 13:35:00|1987.9|1981.9|1988.6|1982.6|1988.6|1982.6|1987.6|1981.6|14
1760967600000|2025-10-20 13:40:00|1988.9|1982.9|1988.6|1982.6|1989.9|1983.9|1988.4|1982.4|22
1760967900000|2025-10-20 13:45:00|1988.9|1982.9|1989.9|1983.9|1990.1|1984.1|1988.9|1982.9|16
1760968200000|2025-10-20 13:50:00|1989.6|1983.6|1990.9|1984.9|1991.1|1985.1|1989.6|1983.6|12
1760968500000|2025-10-20 13:55:00|1990.6|1984.6|1989.1|1983.1|1990.6|1984.6|1989.1|1983.1|14
1760968800000|2025-10-20 14:00:00|1989.4|1983.4|1989.4|1983.4|1989.6|1983.6|1989.1|1983.1|15
1760969100000|2025-10-20 14:05:00|1989.6|1983.6|1988.9|1982.9|1989.6|1983.6|1987.1|1981.1|36
1760969400000|2025-10-20 14:10:00|1989.1|1983.1|1990.1|1984.1|1990.4|1984.4|1988.1|1982.1|20
1760969700000|2025-10-20 14:15:00|1990.6|1984.6|1991.4|1985.4|1991.4|1985.4|1990.1|1984.1|15
1760970000000|2025-10-20 14:20:00|1991.6|1985.6|1993.6|1987.6|1993.6|1987.6|1991.6|1985.6|19
1760970300000|2025-10-20 14:25:00|1993.4|1987.4|1993.4|1987.4|1993.6|1987.6|1992.9|1986.9|12
1760970600000|2025-10-20 14:30:00|1993.1|1987.1|1993.6|1987.6|1994.1|1988.1|1993.1|1987.1|28
1760970900000|2025-10-20 14:35:00|1993.9|1987.9|1995.9|1989.9|1995.9|1989.9|1993.6|1987.6|15
1760971200000|2025-10-20 14:40:00|1995.6|1989.6|1995.4|1989.4|1995.9|1989.9|1994.9|1988.9|16
1760971500000|2025-10-20 14:45:00|1995.6|1989.6|1995.9|1989.9|1995.9|1989.9|1995.4|1989.4|7
1760971800000|2025-10-20 14:50:00|1996.1|1990.1|1994.9|1988.9|1996.6|1990.6|1993.8|1987.8|28
1760972100000|2025-10-20 14:55:00|1994.6|1988.6|1995.4|1989.4|1995.6|1989.6|1994.6|1988.6|22
1760972400000|2025-10-20 15:00:00|1995.6|1989.6|1995.6|1989.6|1996.4|1990.4|1995.6|1989.6|8
1760972700000|2025-10-20 15:05:00|1995.4|1989.4|1994.4|1988.4|1995.9|1989.9|1993.8|1987.8|26
1760973000000|2025-10-20 15:10:00|1994.6|1988.6|1992.9|1986.9|1994.9|1988.9|1992.6|1986.6|20
1760973300000|2025-10-20 15:15:00|1992.6|1986.6|1991.9|1985.9|1992.9|1986.9|1990.6|1984.6|32
1760973600000|2025-10-20 15:20:00|1992.1|1986.1|1992.6|1986.6|1992.6|1986.6|1991.6|1985.6|19
1760973900000|2025-10-20 15:25:00|1992.4|1986.4|1991.1|1985.1|1992.4|1986.4|1991.1|1985.1|14
1760974200000|2025-10-20 15:30:00|1990.9|1984.9|1991.1|1985.1|1992.4|1986.4|1990.9|1984.9|18
1760974500000|2025-10-20 15:35:00|1991.4|1985.4|1991.4|1985.4|1992.1|1986.1|1991.4|1985.4|14
1760974800000|2025-10-20 15:40:00|1991.6|1985.6|1994|1988|1994.6|1988.6|1991.1|1985.1|20
1760975100000|2025-10-20 15:45:00|1993.9|1987.9|1992.6|1986.6|1993.9|1987.9|1991.9|1985.9|16
1760975400000|2025-10-20 15:50:00|1993.1|1987.1|1991.6|1985.6|1993.1|1987.1|1990.6|1984.6|25
1760975700000|2025-10-20 15:55:00|1991.4|1985.4|1991.5|1985.5|1992.9|1986.9|1988.6|1982.6|137
1760976000000|2025-10-20 16:00:00|1991.8|1985.8|1989.1|1983.1|1991.8|1985.8|1989.1|1983.1|14
1760976300000|2025-10-20 16:05:00|1990.1|1984.1|1990.9|1984.9|1991.8|1985.8|1989.4|1983.4|19
1760976600000|2025-10-20 16:10:00|1990.6|1984.6|1990.6|1984.6|1990.6|1984.6|1990.1|1984.1|9
1760976900000|2025-10-20 16:15:00|1990.4|1984.4|1990.6|1984.6|1990.6|1984.6|1990.1|1984.1|3
1760977200000|2025-10-20 16:20:00|1990.9|1984.9|1990.6|1984.6|1991.4|1985.4|1990.6|1984.6|5
1760977500000|2025-10-20 16:25:00|1990.9|1984.9|1991.5|1985.5|1992.1|1986.1|1990.9|1984.9|6
1760977800000|2025-10-20 16:30:00|1991.4|1985.4|1991.6|1985.6|1991.9|1985.9|1991.3|1985.3|6
1760978100000|2025-10-20 16:35:00|1992.4|1986.4|1992.6|1986.6|1992.9|1986.9|1991.9|1985.9|6
1760979000000|2025-10-20 16:50:00|1992.9|1986.9|1993.6|1987.6|1993.9|1987.9|1992.9|1986.9|5
1760979300000|2025-10-20 16:55:00|1994|1988|1994.4|1988.4|1994.8|1988.8|1993.4|1987.4|12
1760979900000|2025-10-20 17:05:00|1994.3|1988.3|1993.9|1987.9|1994.3|1988.3|1993.9|1987.9|3
1760980200000|2025-10-20 17:10:00|1994.1|1988.1|1994.1|1988.1|1994.1|1988.1|1993.9|1987.9|3
1760980800000|2025-10-20 17:20:00|1994.3|1988.3|1994.3|1988.3|1994.3|1988.3|1994.3|1988.3|1
1760981400000|2025-10-20 17:30:00|1994.1|1988.1|1994.1|1988.1|1994.3|1988.3|1993.9|1987.9|4
1760981700000|2025-10-20 17:35:00|1993.9|1987.9|1994.1|1988.1|1994.1|1988.1|1993.9|1987.9|2
1760982000000|2025-10-20 17:40:00|1994.3|1988.3|1995.4|1989.4|1995.5|1989.5|1994.3|1988.3|12
1760982300000|2025-10-20 17:45:00|1995.6|1989.6|1995.4|1989.4|1995.6|1989.6|1995.4|1989.4|2
1760982900000|2025-10-20 17:55:00|1995.6|1989.6|2001.8|1983|2002|1989.6|1995.4|1983|5
1761004800000|2025-10-21 00:00:00|1993.1|1987.1|1992.9|1986.9|1993.1|1987.1|1992.5|1986.5|7
1761005100000|2025-10-21 00:05:00|1993|1987|1993.3|1987.3|1993.3|1987.3|1993|1987|2
1761005700000|2025-10-21 00:15:00|1993.4|1987.4|1993.4|1987.4|1993.4|1987.4|1993.4|1987.4|1
1761006000000|2025-10-21 00:20:00|1993.3|1987.3|1993.4|1987.4|1993.4|1987.4|1993.3|1987.3|2
1761008100000|2025-10-21 00:55:00|1993.5|1987.5|1993.5|1987.5|1993.8|1987.8|1993.5|1987.5|3
1761008400000|2025-10-21 01:00:00|1993.3|1987.3|1992|1986|1993.3|1987.3|1991.5|1985.5|29
1761008700000|2025-10-21 01:05:00|1992.3|1986.3|1991.8|1985.8|1992.4|1986.4|1991|1985|18
1761009000000|2025-10-21 01:10:00|1991.5|1985.5|1991.9|1985.9|1991.9|1985.9|1991.3|1985.3|10
1761009300000|2025-10-21 01:15:00|1992|1986|1991.5|1985.5|1992|1986|1991.1|1985.1|14
1761009600000|2025-10-21 01:20:00|1991.8|1985.8|1992|1986|1992.3|1986.3|1991.3|1985.3|23
1761009900000|2025-10-21 01:25:00|1992.3|1986.3|1992.5|1986.5|1992.5|1986.5|1992|1986|4
1761010200000|2025-10-21 01:30:00|1992.8|1986.8|1993.5|1987.5|1993.5|1987.5|1992.5|1986.5|10
1761010500000|2025-10-21 01:35:00|1993.3|1987.3|1992.5|1986.5|1993.3|1987.3|1992.5|1986.5|5
1761010800000|2025-10-21 01:40:00|1992.8|1986.8|1993|1987|1993.1|1987.1|1992.8|1986.8|7
1761011100000|2025-10-21 01:45:00|1993.3|1987.3|1993.5|1987.5|1994|1988|1993.3|1987.3|8
1761011400000|2025-10-21 01:50:00|1993.4|1987.4|1993.1|1987.1|1993.5|1987.5|1993.1|1987.1|11
1761011700000|2025-10-21 01:55:00|1993|1987|1993.1|1987.1|1993.5|1987.5|1992.5|1986.5|18
1761012000000|2025-10-21 02:00:00|1993|1987|1992.3|1986.3|1993|1987|1992|1986|26
1761012300000|2025-10-21 02:05:00|1992.5|1986.5|1991.4|1985.4|1992.5|1986.5|1991.4|1985.4|17
1761012600000|2025-10-21 02:10:00|1991.1|1985.1|1991|1985|1992|1986|1991|1985|16
1761012900000|2025-10-21 02:15:00|1991.1|1985.1|1991.4|1985.4|1991.4|1985.4|1991.1|1985.1|2
1761013200000|2025-10-21 02:20:00|1991.6|1985.6|1992.4|1986.4|1992.4|1986.4|1991.6|1985.6|2
1761013500000|2025-10-21 02:25:00|1992.1|1986.1|1992|1986|1992.1|1986.1|1992|1986|2
1761013800000|2025-10-21 02:30:00|1992.1|1986.1|1992|1986|1992.5|1986.5|1991.8|1985.8|12
1761014100000|2025-10-21 02:35:00|1991.8|1985.8|1991.8|1985.8|1991.8|1985.8|1991|1985|10
1761014400000|2025-10-21 02:40:00|1991.6|1985.6|1992.4|1986.4|1992.6|1986.6|1991.6|1985.6|13
1761014700000|2025-10-21 02:45:00|1992.3|1986.3|1991.5|1985.5|1992.3|1986.3|1991.5|1985.5|6
1761015000000|2025-10-21 02:50:00|1991.4|1985.4|1991|1985|1991.4|1985.4|1991|1985|2
1761015300000|2025-10-21 02:55:00|1991.3|1985.3|1991.3|1985.3|1991.5|1985.5|1991|1985|12
1761015600000|2025-10-21 03:00:00|1991.5|1985.5|1991.5|1985.5|1991.8|1985.8|1991.5|1985.5|8
1761015900000|2025-10-21 03:05:00|1991.6|1985.6|1992|1986|1992|1986|1991.6|1985.6|4
1761016200000|2025-10-21 03:10:00|1992.1|1986.1|1992|1986|1992.3|1986.3|1991.9|1985.9|10
1761016500000|2025-10-21 03:15:00|1991.8|1985.8|1991.8|1985.8|1991.9|1985.9|1991.5|1985.5|7
1761016800000|2025-10-21 03:20:00|1991.9|1985.9|1992.8|1986.8|1992.8|1986.8|1991.9|1985.9|5
1761017100000|2025-10-21 03:25:00|1992.6|1986.6|1992.6|1986.6|1992.6|1986.6|1992|1986|5
1761017400000|2025-10-21 03:30:00|1992.8|1986.8|1992.8|1986.8|1992.8|1986.8|1992.6|1986.6|3
1761019200000|2025-10-21 04:00:00|1993|1987|1993|1987|1993|1987|1993|1987|1
1761020400000|2025-10-21 04:20:00|1993.3|1987.3|1993|1987|1993.3|1987.3|1993|1987|2
1761020700000|2025-10-21 04:25:00|1992.8|1986.8|1993|1987|1993|1987|1992.8|1986.8|2
1761021000000|2025-10-21 04:30:00|1992.8|1986.8|1993|1987|1993|1987|1992.8|1986.8|3
1761021900000|2025-10-21 04:45:00|1992.8|1986.8|1993|1987|1993|1987|1992.8|1986.8|2
1761022800000|2025-10-21 05:00:00|1993.3|1987.3|1993|1987|1993.3|1987.3|1993|1987|2
1761024000000|2025-10-21 05:20:00|1992.8|1986.8|1993|1987|1993|1987|1992.8|1986.8|2
1761024300000|2025-10-21 05:25:00|1992.8|1986.8|1992.5|1986.5|1992.8|1986.8|1992.5|1986.5|2
1761024600000|2025-10-21 05:30:00|1992.3|1986.3|1992.5|1986.5|1992.5|1986.5|1991.8|1985.8|14
1761024900000|2025-10-21 05:35:00|1992.3|1986.3|1992|1986|1992.5|1986.5|1991.8|1985.8|8
1761025200000|2025-10-21 05:40:00|1992.3|1986.3|1991.5|1985.5|1992.5|1986.5|1991.5|1985.5|13
1761025500000|2025-10-21 05:45:00|1991.4|1985.4|1988.9|1982.9|1991.4|1985.4|1988.8|1982.8|52
1761025800000|2025-10-21 05:50:00|1988.8|1982.8|1989|1983|1989|1983|1988.5|1982.5|13
1761026100000|2025-10-21 05:55:00|1989.1|1983.1|1989.8|1983.8|1990|1984|1989|1983|83
1761026400000|2025-10-21 06:00:00|1990|1984|1989.3|1983.3|1990|1984|1988.8|1982.8|29
1761026700000|2025-10-21 06:05:00|1989.5|1983.5|1989|1983|1990|1984|1988.8|1982.8|33
1761027000000|2025-10-21 06:10:00|1989.3|1983.3|1989.5|1983.5|1989.8|1983.8|1989.3|1983.3|4
1761027300000|2025-10-21 06:15:00|1989.8|1983.8|1990|1984|1990|1984|1989.6|1983.6|4
1761027600000|2025-10-21 06:20:00|1990.3|1984.3|1990.6|1984.6|1990.9|1984.9|1990.3|1984.3|10
1761027900000|2025-10-21 06:25:00|1990.8|1984.8|1990.3|1984.3|1990.8|1984.8|1990.3|1984.3|4
1761028200000|2025-10-21 06:30:00|1990.1|1984.1|1990.5|1984.5|1990.5|1984.5|1990.1|1984.1|3
1761028500000|2025-10-21 06:35:00|1990.8|1984.8|1991|1985|1991.5|1985.5|1990.6|1984.6|22
1761028800000|2025-10-21 06:40:00|1991.3|1985.3|1991|1985|1991.4|1985.4|1991|1985|16
1761029100000|2025-10-21 06:45:00|1990.8|1984.8|1990.5|1984.5|1990.8|1984.8|1990.1|1984.1|20
1761029400000|2025-10-21 06:50:00|1990.3|1984.3|1989.5|1983.5|1990.3|1984.3|1989.4|1983.4|11
1761029700000|2025-10-21 06:55:00|1989.4|1983.4|1990|1984|1990.1|1984.1|1989.1|1983.1|16
1761030000000|2025-10-21 07:00:00|1990.3|1984.3|1993.5|1987.5|1994.5|1988.5|1988.5|1982.5|81
1761030300000|2025-10-21 07:05:00|1993.8|1987.8|1992.5|1986.5|1994.3|1988.3|1991.5|1985.5|49
1761030600000|2025-10-21 07:10:00|1992.4|1986.4|1994.4|1988.4|1994.4|1988.4|1992.4|1986.4|25
1761030900000|2025-10-21 07:15:00|1994.6|1988.6|1996.1|1990.1|1996.4|1990.4|1994.4|1988.4|45
1761031200000|2025-10-21 07:20:00|1996.4|1990.4|1996.4|1990.4|1996.9|1990.9|1995.9|1989.9|14
1761031500000|2025-10-21 07:25:00|1996.6|1990.6|1995.6|1989.6|1996.9|1990.9|1995.6|1989.6|21
1761031800000|2025-10-21 07:30:00|1995.4|1989.4|1995.9|1989.9|1996.1|1990.1|1994.9|1988.9|19
1761032100000|2025-10-21 07:35:00|1996.1|1990.1|1997.1|1991.1|1997.4|1991.4|1995.6|1989.6|19
1761032400000|2025-10-21 07:40:00|1997.4|1991.4|1997.1|1991.1|1997.6|1991.6|1996.9|1990.9|14
1761032700000|2025-10-21 07:45:00|1997.4|1991.4|1998.6|1992.6|1998.6|1992.6|1997.4|1991.4|13
1761033000000|2025-10-21 07:50:00|1998.9|1992.9|1998.4|1992.4|1999.4|1993.4|1997.9|1991.9|12
1761033300000|2025-10-21 07:55:00|1998.6|1992.6|1997.9|1991.9|1998.9|1992.9|1997|1991|11
1761033600000|2025-10-21 08:00:00|1997.6|1991.6|1995.1|1989.1|1997.9|1991.9|1995.1|1989.1|37
1761033900000|2025-10-21 08:05:00|1995.4|1989.4|1994.9|1988.9|1995.4|1989.4|1993.1|1987.1|30
1761034200000|2025-10-21 08:10:00|1994.6|1988.6|1991.9|1985.9|1994.9|1988.9|1991.9|1985.9|26
1761034500000|2025-10-21 08:15:00|1992.1|1986.1|1993.1|1987.1|1993.9|1987.9|1991|1985|47
1761034800000|2025-10-21 08:20:00|1992.9|1986.9|1991.9|1985.9|1993.1|1987.1|1991.9|1985.9|19
1761035100000|2025-10-21 08:25:00|1992.1|1986.1|1992.9|1986.9|1993.4|1987.4|1992.1|1986.1|24
1761035400000|2025-10-21 08:30:00|1993.1|1987.1|1993.1|1987.1|1993.9|1987.9|1992.9|1986.9|26
1761035700000|2025-10-21 08:35:00|1992.9|1986.9|1993.4|1987.4|1993.4|1987.4|1992.4|1986.4|11
1761036000000|2025-10-21 08:40:00|1993.1|1987.1|1993.9|1987.9|1993.9|1987.9|1993.1|1987.1|6
1761036300000|2025-10-21 08:45:00|1993.6|1987.6|1992.9|1986.9|1993.9|1987.9|1992.6|1986.6|19
1761036600000|2025-10-21 08:50:00|1993.1|1987.1|1993.4|1987.4|1993.9|1987.9|1993.1|1987.1|10
1761036900000|2025-10-21 08:55:00|1993.6|1987.6|1994.4|1988.4|1994.6|1988.6|1993.6|1987.6|10
1761037200000|2025-10-21 09:00:00|1994.6|1988.6|1993.9|1987.9|1995.1|1989.1|1993.9|1987.9|8
1761037500000|2025-10-21 09:05:00|1994.1|1988.1|1993.9|1987.9|1994.4|1988.4|1993.9|1987.9|4
1761037800000|2025-10-21 09:10:00|1994.1|1988.1|1994.1|1988.1|1994.6|1988.6|1992.9|1986.9|27
1761038100000|2025-10-21 09:15:00|1994.4|1988.4|1994.4|1988.4|1994.4|1988.4|1993.9|1987.9|5
1761038400000|2025-10-21 09:20:00|1993.9|1987.9|1993.4|1987.4|1993.9|1987.9|1993.1|1987.1|11
1761038700000|2025-10-21 09:25:00|1993.6|1987.6|1993.9|1987.9|1993.9|1987.9|1993.4|1987.4|10
1761039000000|2025-10-21 09:30:00|1994.1|1988.1|1994.1|1988.1|1994.9|1988.9|1993.6|1987.6|18
1761039300000|2025-10-21 09:35:00|1994.4|1988.4|1994.1|1988.1|1994.4|1988.4|1993.6|1987.6|16
1761039600000|2025-10-21 09:40:00|1993.9|1987.9|1994.9|1988.9|1994.9|1988.9|1993.9|1987.9|9
1761039900000|2025-10-21 09:45:00|1995.1|1989.1|1995.1|1989.1|1995.4|1989.4|1994.9|1988.9|7
1761040200000|2025-10-21 09:50:00|1995.4|1989.4|1995.6|1989.6|1995.9|1989.9|1995.4|1989.4|4
1761040500000|2025-10-21 09:55:00|1995.4|1989.4|1994.9|1988.9|1995.4|1989.4|1994.6|1988.6|17
1761040800000|2025-10-21 10:00:00|1995.1|1989.1|1994.9|1988.9|1995.9|1989.9|1994.9|1988.9|9
1761041100000|2025-10-21 10:05:00|1995.1|1989.1|1994.9|1988.9|1995.4|1989.4|1994.4|1988.4|8
1761041400000|2025-10-21 10:10:00|1994.6|1988.6|1994.1|1988.1|1994.6|1988.6|1993.6|1987.6|7
1761041700000|2025-10-21 10:15:00|1993.9|1987.9|1993.4|1987.4|1993.9|1987.9|1992.9|1986.9|15
1761042000000|2025-10-21 10:20:00|1993.1|1987.1|1994.6|1988.6|1994.6|1988.6|1993.1|1987.1|14
1761042300000|2025-10-21 10:25:00|1994.9|1988.9|1995.9|1989.9|1995.9|1989.9|1994.4|1988.4|10
1761042600000|2025-10-21 10:30:00|1996.1|1990.1|1995.9|1989.9|1996.6|1990.6|1995.9|1989.9|10
1761042900000|2025-10-21 10:35:00|1996.1|1990.1|1996.1|1990.1|1996.1|1990.1|1996.1|1990.1|1
1761043200000|2025-10-21 10:40:00|1995.9|1989.9|1995.9|1989.9|1995.9|1989.9|1995.4|1989.4|5
1761043500000|2025-10-21 10:45:00|1995.6|1989.6|1994.9|1988.9|1995.9|1989.9|1994.6|1988.6|10
1761043800000|2025-10-21 10:50:00|1995.1|1989.1|1994.4|1988.4|1995.1|1989.1|1993.6|1987.6|10
1761044100000|2025-10-21 10:55:00|1994.6|1988.6|1995.1|1989.1|1995.4|1989.4|1994.6|1988.6|9
1761044400000|2025-10-21 11:00:00|1995.4|1989.4|1995.4|1989.4|1995.6|1989.6|1995.1|1989.1|7
1761044700000|2025-10-21 11:05:00|1995.1|1989.1|1995.9|1989.9|1995.9|1989.9|1995.1|1989.1|6
1761045000000|2025-10-21 11:10:00|1995.6|1989.6|1995.9|1989.9|1995.9|1989.9|1995.1|1989.1|9
1761045300000|2025-10-21 11:15:00|1996.1|1990.1|1995.1|1989.1|1996.1|1990.1|1995.1|1989.1|5
1761045600000|2025-10-21 11:20:00|1995.4|1989.4|1995.4|1989.4|1995.6|1989.6|1995.4|1989.4|5
1761045900000|2025-10-21 11:25:00|1995.1|1989.1|1995.3|1989.3|1995.9|1989.9|1994.3|1988.3|14
1761046200000|2025-10-21 11:30:00|1995.1|1989.1|1996.1|1990.1|1996.1|1990.1|1994.5|1988.5|12
1761046500000|2025-10-21 11:35:00|1996.4|1990.4|1995.1|1989.1|1996.4|1990.4|1995.1|1989.1|5
1761046800000|2025-10-21 11:40:00|1995.4|1989.4|1995.4|1989.4|1995.4|1989.4|1995.4|1989.4|1
1761047100000|2025-10-21 11:45:00|1995.6|1989.6|1992.1|1986.1|1995.6|1989.6|1992.1|1986.1|24
1761047400000|2025-10-21 11:50:00|1991.9|1985.9|1992.9|1986.9|1993.4|1987.4|1991.4|1985.4|18
1761047700000|2025-10-21 11:55:00|1992.6|1986.6|1993.1|1987.1|1993.6|1987.6|1992.4|1986.4|9
1761048000000|2025-10-21 12:00:00|1993.4|1987.4|1993.1|1987.1|1993.9|1987.9|1992.6|1986.6|13
1761048300000|2025-10-21 12:05:00|1992.9|1986.9|1994.4|1988.4|1994.6|1988.6|1992.6|1986.6|18
1761048600000|2025-10-21 12:10:00|1994.6|1988.6|1994.9|1988.9|1994.9|1988.9|1994.4|1988.4|4
1761048900000|2025-10-21 12:15:00|1994.6|1988.6|1994.6|1988.6|1994.6|1988.6|1993.6|1987.6|10
1761049200000|2025-10-21 12:20:00|1994.4|1988.4|1994.4|1988.4|1994.6|1988.6|1994.1|1988.1|7
1761049500000|2025-10-21 12:25:00|1994.6|1988.6|1994.9|1988.9|1995.1|1989.1|1994.4|1988.4|10
1761049800000|2025-10-21 12:30:00|1994.6|1988.6|1995.6|1989.6|1995.6|1989.6|1994.6|1988.6|5
1761050100000|2025-10-21 12:35:00|1995.4|1989.4|1995.1|1989.1|1995.4|1989.4|1995.1|1989.1|8
1761050400000|2025-10-21 12:40:00|1995.4|1989.4|1995.6|1989.6|1996.1|1990.1|1994.6|1988.6|14
1761050700000|2025-10-21 12:45:00|1995.4|1989.4|1996.1|1990.1|1996.9|1990.9|1995.1|1989.1|20
1761051000000|2025-10-21 12:50:00|1995.9|1989.9|1996.9|1990.9|1997.1|1991.1|1995.9|1989.9|7
1761051300000|2025-10-21 12:55:00|1997.1|1991.1|1992.9|1986.9|1997.1|1991.1|1992.9|1986.9|22
1761051600000|2025-10-21 13:00:00|1993.1|1987.1|1992.9|1986.9|1993.9|1987.9|1992|1986|74
1761051900000|2025-10-21 13:05:00|1993.1|1987.1|1992.4|1986.4|1993.9|1987.9|1991.9|1985.9|28
1761052200000|2025-10-21 13:10:00|1992.6|1986.6|1992.9|1986.9|1993.9|1987.9|1992.6|1986.6|29
1761052500000|2025-10-21 13:15:00|1993.1|1987.1|1992.9|1986.9|1993.1|1987.1|1992.6|1986.6|16
1761052800000|2025-10-21 13:20:00|1992.4|1986.4|1992.5|1986.5|1994.5|1988.5|1991.9|1985.9|28
1761053100000|2025-10-21 13:25:00|1992.4|1986.4|1993.1|1987.1|1993.1|1987.1|1992.4|1986.4|12
1761053400000|2025-10-21 13:30:00|1993.4|1987.4|1992.6|1986.6|1993.4|1987.4|1992.6|1986.6|13
1761053700000|2025-10-21 13:35:00|1992.9|1986.9|1994.1|1988.1|1994.4|1988.4|1992.9|1986.9|19
1761054000000|2025-10-21 13:40:00|1994.4|1988.4|1992.6|1986.6|1994.4|1988.4|1991.9|1985.9|22
1761054300000|2025-10-21 13:45:00|1992.9|1986.9|1991.3|1985.3|1992.9|1986.9|1990.5|1984.5|41
1761054600000|2025-10-21 13:50:00|1991|1985|1991.4|1985.4|1992.1|1986.1|1990.4|1984.4|22
1761054900000|2025-10-21 13:55:00|1991.1|1985.1|1990.6|1984.6|1991.6|1985.6|1990.6|1984.6|17
1761055200000|2025-10-21 14:00:00|1990.9|1984.9|1992.9|1986.9|1992.9|1986.9|1990.1|1984.1|22
1761055500000|2025-10-21 14:05:00|1993.1|1987.1|1992.1|1986.1|1993.4|1987.4|1991.9|1985.9|19
1761055800000|2025-10-21 14:10:00|1992.4|1986.4|1993.6|1987.6|1993.6|1987.6|1992.4|1986.4|14
1761056100000|2025-10-21 14:15:00|1993.9|1987.9|1993.6|1987.6|1994.1|1988.1|1993.4|1987.4|10
1761056400000|2025-10-21 14:20:00|1993.9|1987.9|1993.6|1987.6|1994.1|1988.1|1993.4|1987.4|12
1761056700000|2025-10-21 14:25:00|1993.9|1987.9|1993.9|1987.9|1994.8|1988.8|1993.6|1987.6|8
1761057000000|2025-10-21 14:30:00|1993.6|1987.6|1993.1|1987.1|1994.1|1988.1|1992.9|1986.9|22
1761057300000|2025-10-21 14:35:00|1992.9|1986.9|1991.6|1985.6|1993.1|1987.1|1991.1|1985.1|18
1761057600000|2025-10-21 14:40:00|1991.9|1985.9|1990.4|1984.4|1992.4|1986.4|1989.6|1983.6|19
1761057900000|2025-10-21 14:45:00|1990.1|1984.1|1990.1|1984.1|1990.9|1984.9|1988.9|1982.9|30
1761058200000|2025-10-21 14:50:00|1990.4|1984.4|1989.6|1983.6|1990.4|1984.4|1989.4|1983.4|22
1761058500000|2025-10-21 14:55:00|1990.1|1984.1|1989.8|1983.8|1991.8|1985.8|1989.8|1983.8|26
1761058800000|2025-10-21 15:00:00|1989.9|1983.9|1990.9|1984.9|1991.1|1985.1|1989.6|1983.6|10
1761059100000|2025-10-21 15:05:00|1990.1|1984.1|1990.9|1984.9|1991.4|1985.4|1990.1|1984.1|8
1761059400000|2025-10-21 15:10:00|1991.1|1985.1|1988.6|1982.6|1991.1|1985.1|1988.6|1982.6|39
1761059700000|2025-10-21 15:15:00|1988.9|1982.9|1990.4|1984.4|1990.6|1984.6|1988.9|1982.9|15
1761060000000|2025-10-21 15:20:00|1990.6|1984.6|1990.1|1984.1|1990.6|1984.6|1989.9|1983.9|9
1761060300000|2025-10-21 15:25:00|1989.9|1983.9|1990.4|1984.4|1990.6|1984.6|1988.9|1982.9|18
1761060600000|2025-10-21 15:30:00|1990.1|1984.1|1989.6|1983.6|1990.1|1984.1|1988.4|1982.4|15
1761060900000|2025-10-21 15:35:00|1989.4|1983.4|1988.4|1982.4|1989.6|1983.6|1987.8|1981.8|24
1761061200000|2025-10-21 15:40:00|1987.5|1981.5|1987.4|1981.4|1987.6|1981.6|1985.3|1979.3|35
1761061500000|2025-10-21 15:45:00|1986.9|1980.9|1987.6|1981.6|1988.1|1982.1|1986.1|1980.1|20
1761061800000|2025-10-21 15:50:00|1987.4|1981.4|1987.8|1981.8|1987.8|1981.8|1985.3|1979.3|32
1761062100000|2025-10-21 15:55:00|1987.4|1981.4|1989|1983|1990.3|1984.3|1985.3|1979.3|144
1761062400000|2025-10-21 16:00:00|1989.1|1983.1|1989.1|1983.1|1989.6|1983.6|1988.6|1982.6|11
1761062700000|2025-10-21 16:05:00|1989.6|1983.6|1989.1|1983.1|1990.1|1984.1|1988.9|1982.9|14
1761063000000|2025-10-21 16:10:00|1988.9|1982.9|1990.6|1984.6|1990.6|1984.6|1988.4|1982.4|22
1761063300000|2025-10-21 16:15:00|1990.9|1984.9|1992.9|1986.9|1993.1|1987.1|1990.9|1984.9|22
1761063600000|2025-10-21 16:20:00|1993.1|1987.1|1993.1|1987.1|1993.4|1987.4|1992.9|1986.9|7
1761063900000|2025-10-21 16:25:00|1992.9|1986.9|1992.9|1986.9|1992.9|1986.9|1992.9|1986.9|1
1761064200000|2025-10-21 16:30:00|1993.1|1987.1|1993.1|1987.1|1993.4|1987.4|1992.4|1986.4|16
1761064800000|2025-10-21 16:40:00|1993.4|1987.4|1993.1|1987.1|1993.6|1987.6|1992.9|1986.9|20
1761065100000|2025-10-21 16:45:00|1993.4|1987.4|1993.6|1987.6|1994.1|1988.1|1992.9|1986.9|23
1761065400000|2025-10-21 16:50:00|1993.4|1987.4|1992.9|1986.9|1993.6|1987.6|1992.6|1986.6|11
1761065700000|2025-10-21 16:55:00|1993|1987|1994.3|1988.3|1994.8|1988.8|1992.4|1986.4|32
1761066000000|2025-10-21 17:00:00|1994.1|1988.1|1994|1988|1995.4|1989.4|1993.8|1987.8|9
1761066300000|2025-10-21 17:05:00|1993.8|1987.8|1993.5|1987.5|1994|1988|1993.5|1987.5|6
1761066600000|2025-10-21 17:10:00|1993|1987|1993|1987|1993|1987|1993|1987|1
1761066900000|2025-10-21 17:15:00|1993.3|1987.3|1993.1|1987.1|1993.3|1987.3|1993|1987|14
1761067200000|2025-10-21 17:20:00|1991.9|1985.9|1992.6|1986.6|1992.8|1986.8|1991.6|1985.6|14
1761067500000|2025-10-21 17:25:00|1992.8|1986.8|1993|1987|1993|1987|1992.5|1986.5|9
1761067800000|2025-10-21 17:30:00|1992.9|1986.9|1993.4|1987.4|1993.4|1987.4|1992.9|1986.9|3
1761068100000|2025-10-21 17:35:00|1993.1|1987.1|1992.9|1986.9|1993.1|1987.1|1992.9|1986.9|2
1761068400000|2025-10-21 17:40:00|1993|1987|1995.4|1989.4|1995.9|1989.9|1992.5|1986.5|6
1761068700000|2025-10-21 17:45:00|1995.1|1989.1|1994.8|1988.8|1995.1|1989.1|1994.3|1988.3|5
1761069000000|2025-10-21 17:50:00|1994.6|1988.6|1994.3|1988.3|1994.6|1988.6|1993.4|1987.4|12
1761069300000|2025-10-21 17:55:00|2000.8|1982|2001.5|1982.8|2001.5|1982.8|2000.8|1982|5
1761091200000|2025-10-22 00:00:00|1994.6|1988.6|1993.4|1987.4|1994.6|1988.6|1993.4|1987.4|6
1761091500000|2025-10-22 00:05:00|1993.3|1987.3|1992.9|1986.9|1993.3|1987.3|1992.9|1986.9|3
1761091800000|2025-10-22 00:10:00|1992.8|1986.8|1990.9|1984.9|1992.8|1986.8|1990.9|1984.9|2
1761092100000|2025-10-22 00:15:00|1990.6|1984.6|1990.6|1984.6|1990.6|1984.6|1990.6|1984.6|1
1761092700000|2025-10-22 00:25:00|1990.5|1984.5|1990.1|1984.1|1990.5|1984.5|1990.1|1984.1|2
1761093000000|2025-10-22 00:30:00|1989.9|1983.9|1990|1984|1990|1984|1989.9|1983.9|2
1761093600000|2025-10-22 00:40:00|1990.3|1984.3|1991|1985|1991.3|1985.3|1990.3|1984.3|13
1761093900000|2025-10-22 00:45:00|1991.1|1985.1|1991.5|1985.5|1991.5|1985.5|1991.1|1985.1|3
1761094800000|2025-10-22 01:00:00|1991.8|1985.8|1992|1986|1992.5|1986.5|1991.3|1985.3|25
1761095400000|2025-10-22 01:10:00|1992.3|1986.3|1993|1987|1993|1987|1992.3|1986.3|7
1761096600000|2025-10-22 01:30:00|1993.3|1987.3|1993|1987|1993.6|1987.6|1992.8|1986.8|10
1761096900000|2025-10-22 01:35:00|1993.1|1987.1|1992|1986|1993.3|1987.3|1992|1986|11
1761097200000|2025-10-22 01:40:00|1991.8|1985.8|1991.5|1985.5|1991.8|1985.8|1991|1985|7
1761097500000|2025-10-22 01:45:00|1991.8|1985.8|1991.5|1985.5|1992.3|1986.3|1991.5|1985.5|9
1761097800000|2025-10-22 01:50:00|1991.3|1985.3|1991.1|1985.1|1991.3|1985.3|1991|1985|4
1761098100000|2025-10-22 01:55:00|1991|1985|1991.8|1985.8|1992|1986|1991|1985|11
1761098400000|2025-10-22 02:00:00|1992|1986|1992.5|1986.5|1992.5|1986.5|1991.8|1985.8|10
1761098700000|2025-10-22 02:05:00|1992.8|1986.8|1993|1987|1993|1987|1992.6|1986.6|10
1761099000000|2025-10-22 02:10:00|1993.3|1987.3|1992.5|1986.5|1993.3|1987.3|1992.5|1986.5|5
1761099300000|2025-10-22 02:15:00|1992.3|1986.3|1991.6|1985.6|1992.3|1986.3|1991.6|1985.6|4
1761099600000|2025-10-22 02:20:00|1991.5|1985.5|1991.5|1985.5|1991.5|1985.5|1991.5|1985.5|1
1761100200000|2025-10-22 02:30:00|1991.3|1985.3|1991.5|1985.5|1991.5|1985.5|1991|1985|4
1761100500000|2025-10-22 02:35:00|1991.3|1985.3|1991.8|1985.8|1992|1986|1991.3|1985.3|6
1761100800000|2025-10-22 02:40:00|1992|1986|1992.3|1986.3|1992.3|1986.3|1992|1986|3
1761101100000|2025-10-22 02:45:00|1992|1986|1992.3|1986.3|1992.5|1986.5|1991.8|1985.8|7
1761101400000|2025-10-22 02:50:00|1992|1986|1992.3|1986.3|1992.3|1986.3|1992|1986|2
1761101700000|2025-10-22 02:55:00|1992|1986|1992|1986|1992|1986|1992|1986|1
1761102000000|2025-10-22 03:00:00|1991.8|1985.8|1991.5|1985.5|1991.8|1985.8|1991.5|1985.5|4
1761102300000|2025-10-22 03:05:00|1991.3|1985.3|1991|1985|1991.3|1985.3|1991|1985|4
1761102600000|2025-10-22 03:10:00|1991.3|1985.3|1991.5|1985.5|1991.8|1985.8|1991.3|1985.3|4
1761102900000|2025-10-22 03:15:00|1991.8|1985.8|1991.4|1985.4|1991.8|1985.8|1991.3|1985.3|4
1761103200000|2025-10-22 03:20:00|1991.3|1985.3|1991.3|1985.3|1991.3|1985.3|1991|1985|4
1761103500000|2025-10-22 03:25:00|1991.5|1985.5|1991.8|1985.8|1992.3|1986.3|1991.5|1985.5|9
1761103800000|2025-10-22 03:30:00|1991.9|1985.9|1992.1|1986.1|1992.1|1986.1|1991.9|1985.9|4
1761104100000|2025-10-22 03:35:00|1992.4|1986.4|1992.4|1986.4|1992.6|1986.6|1992.4|1986.4|3
1761104400000|2025-10-22 03:40:00|1992.3|1986.3|1993.6|1987.6|1993.6|1987.6|1992.3|1986.3|8
1761104700000|2025-10-22 03:45:00|1993.5|1987.5|1993.6|1987.6|1993.6|1987.6|1993.5|1987.5|2
1761105600000|2025-10-22 04:00:00|1993.4|1987.4|1993.5|1987.5|1993.5|1987.5|1993.4|1987.4|2
1761106200000|2025-10-22 04:10:00|1993.3|1987.3|1993.5|1987.5|1993.5|1987.5|1993.3|1987.3|2
1761106500000|2025-10-22 04:15:00|1993.6|1987.6|1993.8|1987.8|1993.8|1987.8|1993.6|1987.6|2
1761109200000|2025-10-22 05:00:00|1994.3|1988.3|1994.3|1988.3|1994.4|1988.4|1994.3|1988.3|3
1761110100000|2025-10-22 05:15:00|1994.4|1988.4|1994.9|1988.9|1994.9|1988.9|1994.4|1988.4|3
1761110400000|2025-10-22 05:20:00|1995.1|1989.1|1995.3|1989.3|1995.3|1989.3|1995|1989|4
1761110700000|2025-10-22 05:25:00|1995.5|1989.5|1995.6|1989.6|1995.6|1989.6|1995.3|1989.3|11
1761111000000|2025-10-22 05:30:00|1995.8|1989.8|1995.9|1989.9|1996.1|1990.1|1995.5|1989.5|12
1761111300000|2025-10-22 05:35:00|1995.8|1989.8|1995.5|1989.5|1995.8|1989.8|1995.4|1989.4|6
1761111600000|2025-10-22 05:40:00|1995.8|1989.8|1995|1989|1995.8|1989.8|1994.8|1988.8|19
1761111900000|2025-10-22 05:45:00|1994.4|1988.4|1995|1989|1995|1989|1994|1988|10
1761112800000|2025-10-22 06:00:00|1994.9|1988.9|1995|1989|1995|1989|1994.5|1988.5|6
1761113100000|2025-10-22 06:05:00|1995.1|1989.1|1995.5|1989.5|1996.3|1990.3|1995|1989|12
1761113400000|2025-10-22 06:10:00|1995.8|1989.8|1995.8|1989.8|1996.1|1990.1|1995.6|1989.6|10
1761113700000|2025-10-22 06:15:00|1995.5|1989.5|1995.3|1989.3|1995.9|1989.9|1995.3|1989.3|7
1761114000000|2025-10-22 06:20:00|1995.5|1989.5|1995.5|1989.5|1995.8|1989.8|1995.5|1989.5|4
1761114300000|2025-10-22 06:25:00|1995.6|1989.6|1995.5|1989.5|1995.6|1989.6|1995.5|1989.5|2
1761114600000|2025-10-22 06:30:00|1995.4|1989.4|1995.5|1989.5|1995.6|1989.6|1995.4|1989.4|4
1761114900000|2025-10-22 06:35:00|1995.6|1989.6|1995.5|1989.5|1996.1|1990.1|1994.4|1988.4|15
1761115200000|2025-10-22 06:40:00|1995.6|1989.6|1996.8|1990.8|1996.8|1990.8|1995.6|1989.6|12
1761115500000|2025-10-22 06:45:00|1996.5|1990.5|1995.5|1989.5|1996.8|1990.8|1995.5|1989.5|12
1761115800000|2025-10-22 06:50:00|1995.3|1989.3|1995.9|1989.9|1996|1990|1995.3|1989.3|8
1761116100000|2025-10-22 06:55:00|1995.8|1989.8|1995.3|1989.3|1995.8|1989.8|1994.9|1988.9|13
1761116400000|2025-10-22 07:00:00|1995.4|1989.4|1996|1990|1996.1|1990.1|1994.8|1988.8|35
1761116700000|2025-10-22 07:05:00|1996.3|1990.3|1995.6|1989.6|1996.9|1990.9|1995.6|1989.6|32
1761117000000|2025-10-22 07:10:00|1996.1|1990.1|1997.4|1991.4|1998.1|1992.1|1995.9|1989.9|22
1761117300000|2025-10-22 07:15:00|1997.6|1991.6|1998.1|1992.1|1998.8|1992.8|1997.3|1991.3|44
1761117600000|2025-10-22 07:20:00|1998.4|1992.4|1998.6|1992.6|1998.8|1992.8|1998.3|1992.3|9
1761117900000|2025-10-22 07:25:00|1998.4|1992.4|1996.9|1990.9|1998.4|1992.4|1996.9|1990.9|17
1761118200000|2025-10-22 07:30:00|1997.1|1991.1|1996.9|1990.9|1997.4|1991.4|1996.6|1990.6|12
1761118500000|2025-10-22 07:35:00|1996.6|1990.6|1997.9|1991.9|1997.9|1991.9|1996.6|1990.6|6
1761118800000|2025-10-22 07:40:00|1997.4|1991.4|1997.4|1991.4|1997.9|1991.9|1997.1|1991.1|11
1761119100000|2025-10-22 07:45:00|1997.6|1991.6|1998.9|1992.9|1999.1|1993.1|1997.6|1991.6|8
1761119400000|2025-10-22 07:50:00|1997.9|1991.9|1999.4|1993.4|1999.5|1993.5|1997.9|1991.9|7
1761119700000|2025-10-22 07:55:00|1999.1|1993.1|2000.9|1994.9|2000.9|1994.9|1999.1|1993.1|10
1761120000000|2025-10-22 08:00:00|2000.6|1994.6|1998.9|1992.9|2000.6|1994.6|1998.1|1992.1|46
1761120300000|2025-10-22 08:05:00|1998.6|1992.6|1997.4|1991.4|1998.6|1992.6|1997.1|1991.1|28
1761120600000|2025-10-22 08:10:00|1997.1|1991.1|1997.6|1991.6|1998.4|1992.4|1996.3|1990.3|25
1761120900000|2025-10-22 08:15:00|1997.4|1991.4|1997.6|1991.6|1998.1|1992.1|1996.9|1990.9|33
1761121200000|2025-10-22 08:20:00|1997.9|1991.9|1997.9|1991.9|1998.1|1992.1|1997.6|1991.6|13
1761121500000|2025-10-22 08:25:00|1997.6|1991.6|1997.4|1991.4|1997.9|1991.9|1997.4|1991.4|10
1761121800000|2025-10-22 08:30:00|1997.6|1991.6|1997.4|1991.4|1997.6|1991.6|1996.9|1990.9|16
1761122100000|2025-10-22 08:35:00|1997.1|1991.1|1998.4|1992.4|1998.4|1992.4|1996.6|1990.6|16
1761122400000|2025-10-22 08:40:00|1998.6|1992.6|1999.6|1993.6|1999.9|1993.9|1998.6|1992.6|23
1761122700000|2025-10-22 08:45:00|1999.9|1993.9|1997.9|1991.9|1999.9|1993.9|1997.9|1991.9|15
1761123000000|2025-10-22 08:50:00|1997.6|1991.6|1997.6|1991.6|1997.9|1991.9|1997.4|1991.4|5
1761123300000|2025-10-22 08:55:00|1997.9|1991.9|1997.1|1991.1|1997.9|1991.9|1996.4|1990.4|23
1761123600000|2025-10-22 09:00:00|1997.4|1991.4|1996.6|1990.6|1997.6|1991.6|1996.4|1990.4|14
1761123900000|2025-10-22 09:05:00|1996.9|1990.9|1994.4|1988.4|1997.1|1991.1|1994.4|1988.4|26
1761124200000|2025-10-22 09:10:00|1993.9|1987.9|1994.9|1988.9|1995.6|1989.6|1993.9|1987.9|14
1761124500000|2025-10-22 09:15:00|1994.4|1988.4|1994.4|1988.4|1995.1|1989.1|1994.1|1988.1|11
1761124800000|2025-10-22 09:20:00|1994.6|1988.6|1995.4|1989.4|1995.4|1989.4|1994.4|1988.4|8
1761125100000|2025-10-22 09:25:00|1995.6|1989.6|1994.9|1988.9|1995.6|1989.6|1994.9|1988.9|8
1761125400000|2025-10-22 09:30:00|1995.1|1989.1|1995.1|1989.1|1995.4|1989.4|1994.4|1988.4|11
1761125700000|2025-10-22 09:35:00|1995.4|1989.4|1995.1|1989.1|1995.9|1989.9|1995.1|1989.1|6
1761126000000|2025-10-22 09:40:00|1995.4|1989.4|1995.1|1989.1|1995.6|1989.6|1994.9|1988.9|6
1761126300000|2025-10-22 09:45:00|1995.4|1989.4|1993.9|1987.9|1995.6|1989.6|1993.9|1987.9|11
1761126600000|2025-10-22 09:50:00|1994.1|1988.1|1994.9|1988.9|1994.9|1988.9|1994.1|1988.1|4
1761126900000|2025-10-22 09:55:00|1995.1|1989.1|1995.6|1989.6|1995.9|1989.9|1995.1|1989.1|9
1761127200000|2025-10-22 10:00:00|1995.9|1989.9|1995.6|1989.6|1996.1|1990.1|1995.1|1989.1|11
1761127500000|2025-10-22 10:05:00|1995.4|1989.4|1995.1|1989.1|1995.6|1989.6|1994.9|1988.9|12
1761127800000|2025-10-22 10:10:00|1994.9|1988.9|1995.4|1989.4|1995.4|1989.4|1994.9|1988.9|7
1761128100000|2025-10-22 10:15:00|1995.6|1989.6|1995.4|1989.4|1995.6|1989.6|1995.1|1989.1|6
1761128400000|2025-10-22 10:20:00|1995.6|1989.6|1995.6|1989.6|1996.1|1990.1|1995.4|1989.4|9
1761128700000|2025-10-22 10:25:00|1995.4|1989.4|1995.6|1989.6|1995.6|1989.6|1995.1|1989.1|4
1761129000000|2025-10-22 10:30:00|1995.9|1989.9|1995.1|1989.1|1995.9|1989.9|1994.9|1988.9|6
1761129300000|2025-10-22 10:35:00|1995.4|1989.4|1995.4|1989.4|1995.4|1989.4|1995.1|1989.1|3
1761129600000|2025-10-22 10:40:00|1995.1|1989.1|1994.9|1988.9|1995.6|1989.6|1994.4|1988.4|16
1761129900000|2025-10-22 10:45:00|1995.1|1989.1|1995.1|1989.1|1995.4|1989.4|1994.9|1988.9|5
1761130200000|2025-10-22 10:50:00|1994.9|1988.9|1994.4|1988.4|1995.1|1989.1|1994.4|1988.4|7
1761130500000|2025-10-22 10:55:00|1994.6|1988.6|1994.6|1988.6|1994.9|1988.9|1994.1|1988.1|9
1761130800000|2025-10-22 11:00:00|1994.9|1988.9|1993.1|1987.1|1994.9|1988.9|1992.6|1986.6|17
1761131100000|2025-10-22 11:05:00|1993.4|1987.4|1992.4|1986.4|1993.6|1987.6|1992.4|1986.4|11
1761131400000|2025-10-22 11:10:00|1992.1|1986.1|1994.9|1988.9|1994.9|1988.9|1992.1|1986.1|14
1761131700000|2025-10-22 11:15:00|1995.6|1989.6|1995.1|1989.1|1995.8|1989.8|1994.9|1988.9|11
1761132000000|2025-10-22 11:20:00|1994.9|1988.9|1995.1|1989.1|1995.6|1989.6|1994.9|1988.9|6
1761132300000|2025-10-22 11:25:00|1995.4|1989.4|1995.4|1989.4|1995.9|1989.9|1995.1|1989.1|11
1761132600000|2025-10-22 11:30:00|1995.6|1989.6|1994.9|1988.9|1995.6|1989.6|1994.9|1988.9|8
1761132900000|2025-10-22 11:35:00|1995.1|1989.1|1995.6|1989.6|1995.6|1989.6|1995.1|1989.1|5
1761133200000|2025-10-22 11:40:00|1995.4|1989.4|1995.6|1989.6|1995.6|1989.6|1995.4|1989.4|2
1761133500000|2025-10-22 11:45:00|1996.4|1990.4|1996.6|1990.6|1997.6|1991.6|1996.4|1990.4|13
1761133800000|2025-10-22 11:50:00|1996.9|1990.9|1996.9|1990.9|1997.4|1991.4|1996.9|1990.9|9
1761134100000|2025-10-22 11:55:00|1997.1|1991.1|1996.9|1990.9|1997.9|1991.9|1996.6|1990.6|12
1761134400000|2025-10-22 12:00:00|1997.1|1991.1|1997.9|1991.9|1997.9|1991.9|1997.1|1991.1|10
1761134700000|2025-10-22 12:05:00|1997.6|1991.6|1997.4|1991.4|1997.6|1991.6|1996.9|1990.9|17
1761135000000|2025-10-22 12:10:00|1997.1|1991.1|1997.4|1991.4|1997.4|1991.4|1996.9|1990.9|7
1761135300000|2025-10-22 12:15:00|1997.1|1991.1|1997.1|1991.1|1997.6|1991.6|1996.9|1990.9|14
1761135600000|2025-10-22 12:20:00|1996.9|1990.9|1997.4|1991.4|1997.6|1991.6|1996.9|1990.9|13
1761135900000|2025-10-22 12:25:00|1996.9|1990.9|1997.6|1991.6|1997.6|1991.6|1996.6|1990.6|10
1761136200000|2025-10-22 12:30:00|1997.9|1991.9|1996.9|1990.9|1997.9|1991.9|1996.4|1990.4|13
1761136500000|2025-10-22 12:35:00|1997.1|1991.1|1996.1|1990.1|1997.1|1991.1|1995.9|1989.9|13
1761136800000|2025-10-22 12:40:00|1995.9|1989.9|1996.1|1990.1|1996.4|1990.4|1995.9|1989.9|8
1761137100000|2025-10-22 12:45:00|1996.4|1990.4|1995.6|1989.6|1996.4|1990.4|1995.6|1989.6|8
1761137400000|2025-10-22 12:50:00|1995.9|1989.9|1996.1|1990.1|1996.6|1990.6|1995.9|1989.9|11
1761137700000|2025-10-22 12:55:00|1996.4|1990.4|1996.1|1990.1|1996.6|1990.6|1996.1|1990.1|10
1761138000000|2025-10-22 13:00:00|1996.4|1990.4|1996.9|1990.9|1998.1|1992.1|1996.1|1990.1|49
1761138300000|2025-10-22 13:05:00|1997.1|1991.1|1996.4|1990.4|1997.4|1991.4|1996.4|1990.4|16
1761138600000|2025-10-22 13:10:00|1995.9|1989.9|1996.6|1990.6|1996.9|1990.9|1995.6|1989.6|22
1761138900000|2025-10-22 13:15:00|1996.9|1990.9|1996.9|1990.9|1996.9|1990.9|1996.1|1990.1|22
1761139200000|2025-10-22 13:20:00|1996.6|1990.6|1996.4|1990.4|1997.4|1991.4|1995.6|1989.6|21
1761139500000|2025-10-22 13:25:00|1996.6|1990.6|1996.9|1990.9|1996.9|1990.9|1996.1|1990.1|15
1761139800000|2025-10-22 13:30:00|1996.6|1990.6|1997.9|1991.9|1998.1|1992.1|1995.9|1989.9|38
1761140100000|2025-10-22 13:35:00|1997.6|1991.6|1998.1|1992.1|1998.1|1992.1|1996.9|1990.9|18
1761140400000|2025-10-22 13:40:00|1997.9|1991.9|1997.4|1991.4|1998.1|1992.1|1997.4|1991.4|15
1761140700000|2025-10-22 13:45:00|1997.1|1991.1|1996.9|1990.9|1997.6|1991.6|1995.9|1989.9|20
1761141000000|2025-10-22 13:50:00|1997.1|1991.1|1997.1|1991.1|1997.4|1991.4|1996.9|1990.9|11
1761141300000|2025-10-22 13:55:00|1996.9|1990.9|1996.9|1990.9|1997.1|1991.1|1996.4|1990.4|12
1761141600000|2025-10-22 14:00:00|1997.1|1991.1|1995.4|1989.4|1997.4|1991.4|1995.4|1989.4|14
1761141900000|2025-10-22 14:05:00|1995.1|1989.1|1994.4|1988.4|1995.9|1989.9|1994.4|1988.4|13
1761142200000|2025-10-22 14:10:00|1994.6|1988.6|1994.6|1988.6|1994.6|1988.6|1993.1|1987.1|21
1761142500000|2025-10-22 14:15:00|1994.4|1988.4|1994.6|1988.6|1994.9|1988.9|1993.9|1987.9|11
1761142800000|2025-10-22 14:20:00|1994.9|1988.9|1994.1|1988.1|1994.9|1988.9|1993.9|1987.9|9
1761143100000|2025-10-22 14:25:00|1993.9|1987.9|1995.4|1989.4|1995.4|1989.4|1993.6|1987.6|14
1761143400000|2025-10-22 14:30:00|1995.6|1989.6|1995.9|1989.9|1996.1|1990.1|1995.4|1989.4|17
1761143700000|2025-10-22 14:35:00|1996.1|1990.1|1996.1|1990.1|1996.9|1990.9|1996.1|1990.1|7
1761144000000|2025-10-22 14:40:00|1996.4|1990.4|1996.1|1990.1|1996.6|1990.6|1994.1|1988.1|27
1761144300000|2025-10-22 14:45:00|1996.4|1990.4|1997.4|1991.4|1997.4|1991.4|1995.6|1989.6|24
1761144600000|2025-10-22 14:50:00|1997.6|1991.6|1997.4|1991.4|1997.6|1991.6|1997.4|1991.4|8
1761144900000|2025-10-22 14:55:00|1997.6|1991.6|1997.4|1991.4|1997.6|1991.6|1997.4|1991.4|14
1761145200000|2025-10-22 15:00:00|1997.6|1991.6|1996.9|1990.9|1997.6|1991.6|1995.6|1989.6|20
1761145500000|2025-10-22 15:05:00|1997.1|1991.1|1996.9|1990.9|1997.4|1991.4|1996.6|1990.6|9
1761145800000|2025-10-22 15:10:00|1996.6|1990.6|1996.6|1990.6|1996.6|1990.6|1996.4|1990.4|3
1761146100000|2025-10-22 15:15:00|1996.9|1990.9|1996.6|1990.6|1997.4|1991.4|1996.6|1990.6|6
1761146400000|2025-10-22 15:20:00|1996.9|1990.9|1996.1|1990.1|1997.4|1991.4|1996.1|1990.1|12
1761146700000|2025-10-22 15:25:00|1996.4|1990.4|1996.4|1990.4|1996.4|1990.4|1995.4|1989.4|8
1761147000000|2025-10-22 15:30:00|1996.6|1990.6|1993.9|1987.9|1996.6|1990.6|1993.9|1987.9|11
1761147300000|2025-10-22 15:35:00|1994.1|1988.1|1992.4|1986.4|1994.1|1988.1|1991.4|1985.4|32
1761147600000|2025-10-22 15:40:00|1992.6|1986.6|1993.6|1987.6|1993.9|1987.9|1991.9|1985.9|16
1761147900000|2025-10-22 15:45:00|1993.9|1987.9|1994.1|1988.1|1994.1|1988.1|1992.9|1986.9|9
1761148200000|2025-10-22 15:50:00|1993.9|1987.9|1995.1|1989.1|1995.1|1989.1|1993.9|1987.9|11
1761148500000|2025-10-22 15:55:00|1994.9|1988.9|1993.1|1987.1|1995.1|1989.1|1992.4|1986.4|96
1761148800000|2025-10-22 16:00:00|1993.4|1987.4|1993.4|1987.4|1993.6|1987.6|1992.8|1986.8|17
1761149100000|2025-10-22 16:05:00|1993.6|1987.6|1993.4|1987.4|1993.6|1987.6|1993.4|1987.4|2
1761149400000|2025-10-22 16:10:00|1993.9|1987.9|1994.1|1988.1|1994.4|1988.4|1993.9|1987.9|6
1761150000000|2025-10-22 16:20:00|1993.9|1987.9|1993.6|1987.6|1993.9|1987.9|1993.6|1987.6|2
1761150300000|2025-10-22 16:25:00|1993.4|1987.4|1993.6|1987.6|1993.9|1987.9|1993.4|1987.4|4
1761150600000|2025-10-22 16:30:00|1993.4|1987.4|1991.6|1985.6|1993.4|1987.4|1990.4|1984.4|39
1761150900000|2025-10-22 16:35:00|1991.9|1985.9|1993.9|1987.9|1993.9|1987.9|1991.9|1985.9|12
1761151200000|2025-10-22 16:40:00|1993.6|1987.6|1993.6|1987.6|1994.4|1988.4|1993.6|1987.6|9
1761151500000|2025-10-22 16:45:00|1993.9|1987.9|1993.6|1987.6|1993.9|1987.9|1993.6|1987.6|2
1761151800000|2025-10-22 16:50:00|1993.4|1987.4|1994.1|1988.1|1994.1|1988.1|1993.1|1987.1|8
1761152100000|2025-10-22 16:55:00|1994.4|1988.4|1993.3|1987.3|1994.4|1988.4|1993.1|1987.1|11
1761152400000|2025-10-22 17:00:00|1993.8|1987.8|1994|1988|1994.1|1988.1|1993.8|1987.8|5
1761152700000|2025-10-22 17:05:00|1994.1|1988.1|1994.4|1988.4|1994.9|1988.9|1994.1|1988.1|6
1761153000000|2025-10-22 17:10:00|1994.3|1988.3|1994.4|1988.4|1994.4|1988.4|1994.1|1988.1|3
1761153300000|2025-10-22 17:15:00|1994.6|1988.6|1994.6|1988.6|1994.9|1988.9|1994.6|1988.6|3
1761153600000|2025-10-22 17:20:00|1994.4|1988.4|1994.6|1988.6|1994.6|1988.6|1994.1|1988.1|7
1761153900000|2025-10-22 17:25:00|1994.9|1988.9|1994.9|1988.9|1994.9|1988.9|1994.5|1988.5|3
1761154500000|2025-10-22 17:35:00|1994.4|1988.4|1994.5|1988.5|1995.1|1989.1|1994.4|1988.4|9
1761154800000|2025-10-22 17:40:00|1994.6|1988.6|1994.3|1988.3|1994.6|1988.6|1994.3|1988.3|3
1761155100000|2025-10-22 17:45:00|1994.4|1988.4|1995|1989|1995|1989|1994|1988|5
1761155400000|2025-10-22 17:50:00|1994.9|1988.9|1995.6|1989.6|1995.6|1989.6|1994.9|1988.9|8
1761155700000|2025-10-22 17:55:00|1995.8|1989.8|2003|1984.3|2003|1990.5|1995.8|1983.8|8
1761177600000|2025-10-23 00:00:00|1996.4|1990.4|1996.4|1990.4|1997.1|1991.1|1996|1990|15
1761177900000|2025-10-23 00:05:00|1996.5|1990.5|1995.5|1989.5|1996.5|1990.5|1995.5|1989.5|9
1761178500000|2025-10-23 00:15:00|1995.3|1989.3|1994.5|1988.5|1995.3|1989.3|1994.5|1988.5|3
1761178800000|2025-10-23 00:20:00|1995.1|1989.1|1995.1|1989.1|1995.1|1989.1|1995.1|1989.1|1
1761179100000|2025-10-23 00:25:00|1995|1989|1994.6|1988.6|1995|1989|1994.5|1988.5|4
1761179400000|2025-10-23 00:30:00|1994.8|1988.8|1995.5|1989.5|1995.5|1989.5|1994.8|1988.8|4
1761179700000|2025-10-23 00:35:00|1995.3|1989.3|1995.3|1989.3|1995.3|1989.3|1995.3|1989.3|1
1761180000000|2025-10-23 00:40:00|1995.4|1989.4|1995.5|1989.5|1995.5|1989.5|1995.4|1989.4|2
1761180300000|2025-10-23 00:45:00|1995.3|1989.3|1995.5|1989.5|1995.5|1989.5|1995.3|1989.3|2
1761180900000|2025-10-23 00:55:00|1995.4|1989.4|1995.5|1989.5|1995.5|1989.5|1995.3|1989.3|5
1761181200000|2025-10-23 01:00:00|1995|1989|1995.5|1989.5|1996|1990|1995|1989|26
1761181500000|2025-10-23 01:05:00|1995.8|1989.8|1995.5|1989.5|1995.8|1989.8|1995.3|1989.3|10
1761181800000|2025-10-23 01:10:00|1995.3|1989.3|1995|1989|1995.3|1989.3|1994.8|1988.8|13
1761182100000|2025-10-23 01:15:00|1995.3|1989.3|1995.1|1989.1|1995.3|1989.3|1995|1989|4
1761182400000|2025-10-23 01:20:00|1995|1989|1995.5|1989.5|1995.9|1989.9|1995|1989|17
1761182700000|2025-10-23 01:25:00|1995.8|1989.8|1995|1989|1995.8|1989.8|1995|1989|7
1761183000000|2025-10-23 01:30:00|1995.1|1989.1|1996.4|1990.4|1996.4|1990.4|1995|1989|16
1761183300000|2025-10-23 01:35:00|1996|1990|1994.8|1988.8|1996|1990|1994.8|1988.8|12
1761183600000|2025-10-23 01:40:00|1994.5|1988.5|1994|1988|1994.5|1988.5|1993.6|1987.6|18
1761183900000|2025-10-23 01:45:00|1994.1|1988.1|1994.5|1988.5|1994.9|1988.9|1994.1|1988.1|15
1761184200000|2025-10-23 01:50:00|1994.8|1988.8|1994.5|1988.5|1995|1989|1994.5|1988.5|9
1761184500000|2025-10-23 01:55:00|1994.8|1988.8|1994.6|1988.6|1995.1|1989.1|1994.5|1988.5|18
1761184800000|2025-10-23 02:00:00|1994.5|1988.5|1995|1989|1995.3|1989.3|1994.5|1988.5|18
1761185100000|2025-10-23 02:05:00|1994.8|1988.8|1994.8|1988.8|1995.3|1989.3|1994.8|1988.8|8
1761185400000|2025-10-23 02:10:00|1995|1989|1998|1992|1998.8|1992.8|1995|1989|64
1761185700000|2025-10-23 02:15:00|1997.4|1991.4|1997.5|1991.5|1997.6|1991.6|1997.1|1991.1|8
1761186000000|2025-10-23 02:20:00|1997.8|1991.8|1997.8|1991.8|1997.8|1991.8|1997.8|1991.8|1
1761186300000|2025-10-23 02:25:00|1998|1992|1998.3|1992.3|1998.3|1992.3|1997.8|1991.8|7
1761186600000|2025-10-23 02:30:00|1998.4|1992.4|2000.5|1994.5|2001.1|1995.1|1998.3|1992.3|55
1761186900000|2025-10-23 02:35:00|2000.3|1994.3|2001|1995|2001.1|1995.1|2000.3|1994.3|31
1761187200000|2025-10-23 02:40:00|2000.8|1994.8|2001.6|1995.6|2002.1|1996.1|2000.8|1994.8|18
1761187500000|2025-10-23 02:45:00|2001.4|1995.4|2001.8|1995.8|2002|1996|2001.4|1995.4|29
1761187800000|2025-10-23 02:50:00|2001.9|1995.9|2002.6|1996.6|2002.8|1996.8|2001.3|1995.3|41
1761188100000|2025-10-23 02:55:00|2002.5|1996.5|2002.3|1996.3|2002.8|1996.8|2001.5|1995.5|53
1761188400000|2025-10-23 03:00:00|2002.4|1996.4|2003.3|1997.3|2004.6|1998.6|2002|1996|46
1761188700000|2025-10-23 03:05:00|2003.4|1997.4|2004.4|1998.4|2004.6|1998.6|2002.4|1996.4|133
1761189000000|2025-10-23 03:10:00|2004.5|1998.5|2002.5|1996.5|2004.6|1998.6|2002.4|1996.4|81
1761189300000|2025-10-23 03:15:00|2002.6|1996.6|2003.3|1997.3|2003.5|1997.5|2002.6|1996.6|47
1761189600000|2025-10-23 03:20:00|2003.5|1997.5|2004|1998|2004|1998|2002.4|1996.4|64
1761189900000|2025-10-23 03:25:00|2003.8|1997.8|2005|1999|2006.6|2000.6|2003.3|1997.3|89
1761190200000|2025-10-23 03:30:00|2004.8|1998.8|2005.3|1999.3|2006.3|2000.3|2004.5|1998.5|19
1761190500000|2025-10-23 03:35:00|2004.8|1998.8|2004.5|1998.5|2005.3|1999.3|2004.5|1998.5|7
1761190800000|2025-10-23 03:40:00|2004.8|1998.8|2004.5|1998.5|2005|1999|2004.5|1998.5|5
1761191700000|2025-10-23 03:55:00|2004.8|1998.8|2004.6|1998.6|2005|1999|2004.6|1998.6|6
1761192000000|2025-10-23 04:00:00|2004.5|1998.5|2004.5|1998.5|2004.5|1998.5|2004.5|1998.5|1
1761192300000|2025-10-23 04:05:00|2005.1|1999.1|2004.6|1998.6|2005.1|1999.1|2004.6|1998.6|3
1761192600000|2025-10-23 04:10:00|2003.9|1997.9|2003.8|1997.8|2003.9|1997.9|2003.8|1997.8|2
1761192900000|2025-10-23 04:15:00|2003.9|1997.9|2003.8|1997.8|2003.9|1997.9|2003.8|1997.8|2
1761193200000|2025-10-23 04:20:00|2003.9|1997.9|2003.8|1997.8|2003.9|1997.9|2003.8|1997.8|2
1761193800000|2025-10-23 04:30:00|2004|1998|2003.8|1997.8|2004|1998|2003.8|1997.8|2
1761194700000|2025-10-23 04:45:00|2003.5|1997.5|2003.5|1997.5|2003.8|1997.8|2003.5|1997.5|3
1761195300000|2025-10-23 04:55:00|2003.8|1997.8|2003.5|1997.5|2003.8|1997.8|2003.5|1997.5|2
1761195600000|2025-10-23 05:00:00|2003.6|1997.6|2003.8|1997.8|2003.8|1997.8|2003.6|1997.6|2
1761195900000|2025-10-23 05:05:00|2003.5|1997.5|2003.3|1997.3|2003.8|1997.8|2003.3|1997.3|4
1761196500000|2025-10-23 05:15:00|2003|1997|2003|1997|2003.3|1997.3|2002.9|1996.9|6
1761196800000|2025-10-23 05:20:00|2003.3|1997.3|2003|1997|2003.3|1997.3|2003|1997|2
1761197400000|2025-10-23 05:30:00|2003.3|1997.3|1998.9|1992.9|2003.8|1997.8|1998.9|1992.9|156
1761197700000|2025-10-23 05:35:00|1998.6|1992.6|1997.1|1991.1|2000.5|1994.5|1996.8|1990.8|73
1761198000000|2025-10-23 05:40:00|1997.4|1991.4|1998|1992|2000.3|1994.3|1996.8|1990.8|108
1761198300000|2025-10-23 05:45:00|1997.9|1991.9|2001.4|1995.4|2001.4|1995.4|1997.6|1991.6|33
1761198600000|2025-10-23 05:50:00|2001.6|1995.6|2002.6|1996.6|2002.6|1996.6|2001.4|1995.4|31
1761198900000|2025-10-23 05:55:00|2002.5|1996.5|2004.4|1998.4|2004.6|1998.6|2002.5|1996.5|35
1761199200000|2025-10-23 06:00:00|2004.6|1998.6|2005.5|1999.5|2006.6|2000.6|2004.6|1998.6|61
1761199500000|2025-10-23 06:05:00|2005.6|1999.6|2006.4|2000.4|2006.4|2000.4|2005.3|1999.3|28
1761199800000|2025-10-23 06:10:00|2006.3|2000.3|2007|2001|2007.6|2001.6|2006|2000|40
1761200100000|2025-10-23 06:15:00|2007.1|2001.1|2008|2002|2008.5|2002.5|2007|2001|35
1761200400000|2025-10-23 06:20:00|2008.1|2002.1|2007.5|2001.5|2008.6|2002.6|2006.4|2000.4|43
1761200700000|2025-10-23 06:25:00|2007.8|2001.8|2009|2003|2009.6|2003.6|2007.4|2001.4|47
1761201000000|2025-10-23 06:30:00|2009.1|2003.1|2012.1|2006.1|2012.1|2006.1|2009.1|2003.1|60
1761201300000|2025-10-23 06:35:00|2012|2006|2012.1|2006.1|2013.4|2007.4|2011.4|2005.4|97
1761201600000|2025-10-23 06:40:00|2012|2006|2011.3|2005.3|2012.8|2006.8|2011|2005|47
1761201900000|2025-10-23 06:45:00|2011.4|2005.4|2012.8|2006.8|2013.1|2007.1|2011|2005|55
1761202200000|2025-10-23 06:50:00|2013.3|2007.3|2011.3|2005.3|2013.3|2007.3|2011.3|2005.3|42
1761202500000|2025-10-23 06:55:00|2011.1|2005.1|2010.3|2004.3|2011.1|2005.1|2008.6|2002.6|37
1761202800000|2025-10-23 07:00:00|2010.5|2004.5|2009.6|2003.6|2011.3|2005.3|2009.6|2003.6|39
1761203100000|2025-10-23 07:05:00|2009.9|2003.9|2011.1|2005.1|2011.6|2005.6|2009.4|2003.4|28
1761203400000|2025-10-23 07:10:00|2010.9|2004.9|2010.4|2004.4|2011.4|2005.4|2010.1|2004.1|22
1761203700000|2025-10-23 07:15:00|2010.6|2004.6|2010.1|2004.1|2011.1|2005.1|2010.1|2004.1|19
1761204000000|2025-10-23 07:20:00|2009.9|2003.9|2008.4|2002.4|2010.4|2004.4|2008.1|2002.1|23
1761204300000|2025-10-23 07:25:00|2008.6|2002.6|2009.6|2003.6|2009.6|2003.6|2008.6|2002.6|18
1761204600000|2025-10-23 07:30:00|2009.4|2003.4|2008.9|2002.9|2010.1|2004.1|2008.4|2002.4|18
1761204900000|2025-10-23 07:35:00|2009.1|2003.1|2008.9|2002.9|2009.1|2003.1|2008.6|2002.6|8
1761205200000|2025-10-23 07:40:00|2009.1|2003.1|2008.9|2002.9|2009.4|2003.4|2008.9|2002.9|26
1761205500000|2025-10-23 07:45:00|2009.1|2003.1|2008.9|2002.9|2009.1|2003.1|2008.9|2002.9|8
1761205800000|2025-10-23 07:50:00|2009.1|2003.1|2008.9|2002.9|2009.1|2003.1|2008.6|2002.6|8
1761206100000|2025-10-23 07:55:00|2009.1|2003.1|2008.4|2002.4|2009.1|2003.1|2008.4|2002.4|19
1761206400000|2025-10-23 08:00:00|2008.6|2002.6|2007.9|2001.9|2009.1|2003.1|2007.9|2001.9|29
1761206700000|2025-10-23 08:05:00|2008.4|2002.4|2008.9|2002.9|2009.4|2003.4|2008.4|2002.4|21
1761207000000|2025-10-23 08:10:00|2009.1|2003.1|2008.4|2002.4|2009.1|2003.1|2008.4|2002.4|13
1761207300000|2025-10-23 08:15:00|2008.6|2002.6|2008.6|2002.6|2009.1|2003.1|2008.4|2002.4|17
1761207600000|2025-10-23 08:20:00|2007.9|2001.9|2008.6|2002.6|2008.9|2002.9|2007.6|2001.6|9
1761207900000|2025-10-23 08:25:00|2008.9|2002.9|2008.9|2002.9|2009.1|2003.1|2008.4|2002.4|9
1761208200000|2025-10-23 08:30:00|2008.6|2002.6|2008.6|2002.6|2009.1|2003.1|2008.6|2002.6|7
1761208500000|2025-10-23 08:35:00|2008.4|2002.4|2007.9|2001.9|2008.6|2002.6|2007.9|2001.9|13
1761208800000|2025-10-23 08:40:00|2007.6|2001.6|2008.1|2002.1|2008.4|2002.4|2007.1|2001.1|17
1761209100000|2025-10-23 08:45:00|2008.4|2002.4|2008.4|2002.4|2008.9|2002.9|2008.1|2002.1|11
1761209400000|2025-10-23 08:50:00|2008.1|2002.1|2007.4|2001.4|2008.1|2002.1|2007.1|2001.1|13
1761209700000|2025-10-23 08:55:00|2007.1|2001.1|2006.9|2000.9|2007.6|2001.6|2006.9|2000.9|12
1761210000000|2025-10-23 09:00:00|2007.1|2001.1|2006.4|2000.4|2007.9|2001.9|2005.6|1999.6|24
1761210300000|2025-10-23 09:05:00|2006.6|2000.6|2007.4|2001.4|2007.9|2001.9|2006.6|2000.6|12
1761210600000|2025-10-23 09:10:00|2007.1|2001.1|2007.6|2001.6|2007.9|2001.9|2007.1|2001.1|11
1761210900000|2025-10-23 09:15:00|2007.9|2001.9|2007.1|2001.1|2007.9|2001.9|2007.1|2001.1|5
1761211200000|2025-10-23 09:20:00|2007.4|2001.4|2006.9|2000.9|2007.4|2001.4|2006.4|2000.4|12
1761211500000|2025-10-23 09:25:00|2007.1|2001.1|2005.9|1999.9|2007.4|2001.4|2005.6|1999.6|24
1761211800000|2025-10-23 09:30:00|2006.1|2000.1|2006.4|2000.4|2006.5|2000.5|2005.4|1999.4|36
1761212100000|2025-10-23 09:35:00|2006.6|2000.6|2008.6|2002.6|2008.8|2002.8|2006.6|2000.6|18
1761212400000|2025-10-23 09:40:00|2008.4|2002.4|2008.6|2002.6|2008.6|2002.6|2008.4|2002.4|6
1761212700000|2025-10-23 09:45:00|2008.4|2002.4|2008.9|2002.9|2009.1|2003.1|2008.4|2002.4|11
1761213000000|2025-10-23 09:50:00|2008.6|2002.6|2008.4|2002.4|2008.9|2002.9|2008.4|2002.4|6
1761213300000|2025-10-23 09:55:00|2008.1|2002.1|2008.6|2002.6|2008.9|2002.9|2008.1|2002.1|7
1761213600000|2025-10-23 10:00:00|2008.9|2002.9|2008.1|2002.1|2008.9|2002.9|2008.1|2002.1|4
1761214200000|2025-10-23 10:10:00|2007.9|2001.9|2008.6|2002.6|2008.6|2002.6|2007.9|2001.9|6
1761214500000|2025-10-23 10:15:00|2008.4|2002.4|2008.4|2002.4|2008.6|2002.6|2008.4|2002.4|9
1761214800000|2025-10-23 10:20:00|2008.1|2002.1|2008.1|2002.1|2008.4|2002.4|2007.9|2001.9|9
1761215100000|2025-10-23 10:25:00|2008.4|2002.4|2008.1|2002.1|2008.4|2002.4|2007.6|2001.6|8
1761215400000|2025-10-23 10:30:00|2007.9|2001.9|2008.4|2002.4|2008.4|2002.4|2007.6|2001.6|13
1761215700000|2025-10-23 10:35:00|2008.6|2002.6|2008.6|2002.6|2008.6|2002.6|2008.4|2002.4|3
1761216000000|2025-10-23 10:40:00|2008.4|2002.4|2008.4|2002.4|2009.1|2003.1|2008.1|2002.1|9
1761216300000|2025-10-23 10:45:00|2008.6|2002.6|2008.6|2002.6|2008.9|2002.9|2008.6|2002.6|3
1761216600000|2025-10-23 10:50:00|2008.9|2002.9|2008.4|2002.4|2008.9|2002.9|2008.1|2002.1|9
1761216900000|2025-10-23 10:55:00|2008.6|2002.6|2008.6|2002.6|2008.6|2002.6|2008.4|2002.4|3
1761217200000|2025-10-23 11:00:00|2008.9|2002.9|2009.4|2003.4|2009.4|2003.4|2008.9|2002.9|27
1761217500000|2025-10-23 11:05:00|2009.1|2003.1|2009.1|2003.1|2009.1|2003.1|2008.6|2002.6|5
1761217800000|2025-10-23 11:10:00|2009.4|2003.4|2009.1|2003.1|2009.6|2003.6|2009.1|2003.1|10
1761218100000|2025-10-23 11:15:00|2009.4|2003.4|2009.4|2003.4|2010.4|2004.4|2009.4|2003.4|9
1761218400000|2025-10-23 11:20:00|2009.6|2003.6|2009.6|2003.6|2009.9|2003.9|2009.1|2003.1|11
1761218700000|2025-10-23 11:25:00|2009.4|2003.4|2009.1|2003.1|2009.6|2003.6|2009.1|2003.1|8
1761219000000|2025-10-23 11:30:00|2009.4|2003.4|2010.1|2004.1|2010.4|2004.4|2009.4|2003.4|8
1761219300000|2025-10-23 11:35:00|2010.4|2004.4|2010.4|2004.4|2010.6|2004.6|2010.1|2004.1|5
1761219600000|2025-10-23 11:40:00|2010.6|2004.6|2010.1|2004.1|2010.6|2004.6|2010.1|2004.1|7
1761219900000|2025-10-23 11:45:00|2009.9|2003.9|2011.6|2005.6|2011.6|2005.6|2009.9|2003.9|25
1761220200000|2025-10-23 11:50:00|2011.9|2005.9|2011.6|2005.6|2012.1|2006.1|2011.1|2005.1|21
1761220500000|2025-10-23 11:55:00|2011.9|2005.9|2012.4|2006.4|2013.1|2007.1|2011.9|2005.9|13
1761220800000|2025-10-23 12:00:00|2012.1|2006.1|2012.4|2006.4|2012.6|2006.6|2010.8|2004.8|19
1761221100000|2025-10-23 12:05:00|2012.6|2006.6|2011.9|2005.9|2013.1|2007.1|2011.1|2005.1|14
1761221400000|2025-10-23 12:10:00|2011.6|2005.6|2012.4|2006.4|2012.6|2006.6|2011.6|2005.6|6
1761221700000|2025-10-23 12:15:00|2012.6|2006.6|2011.9|2005.9|2012.6|2006.6|2011.1|2005.1|21
1761222000000|2025-10-23 12:20:00|2011.6|2005.6|2010.4|2004.4|2012.4|2006.4|2010.1|2004.1|15
1761222300000|2025-10-23 12:25:00|2010.6|2004.6|2010.6|2004.6|2010.6|2004.6|2010.4|2004.4|11
1761222600000|2025-10-23 12:30:00|2011.1|2005.1|2011.6|2005.6|2012.1|2006.1|2011.1|2005.1|10
1761222900000|2025-10-23 12:35:00|2011.4|2005.4|2011.9|2005.9|2011.9|2005.9|2011.4|2005.4|5
1761223200000|2025-10-23 12:40:00|2012.1|2006.1|2011.9|2005.9|2012.1|2006.1|2011.6|2005.6|4
1761223500000|2025-10-23 12:45:00|2011.6|2005.6|2013.4|2007.4|2013.5|2007.5|2011.6|2005.6|11
1761223800000|2025-10-23 12:50:00|2013.5|2007.5|2013.4|2007.4|2013.9|2007.9|2013.1|2007.1|13
1761224100000|2025-10-23 12:55:00|2013.1|2007.1|2012.1|2006.1|2013.4|2007.4|2012.1|2006.1|15
1761224400000|2025-10-23 13:00:00|2011.9|2005.9|2010.9|2004.9|2013.6|2007.6|2009.9|2003.9|115
1761224700000|2025-10-23 13:05:00|2011.1|2005.1|2012.5|2006.5|2013.8|2007.8|2011.1|2005.1|84
1761225000000|2025-10-23 13:10:00|2012.3|2006.3|2013.4|2007.4|2013.5|2007.5|2011.9|2005.9|67
1761225300000|2025-10-23 13:15:00|2013.5|2007.5|2012.9|2006.9|2013.9|2007.9|2012.6|2006.6|38
1761225600000|2025-10-23 13:20:00|2012.6|2006.6|2011.5|2005.5|2013.4|2007.4|2011.1|2005.1|68
1761225900000|2025-10-23 13:25:00|2011.6|2005.6|2011.9|2005.9|2012.6|2006.6|2011.6|2005.6|50
1761226200000|2025-10-23 13:30:00|2011.6|2005.6|2012.6|2006.6|2013.1|2007.1|2011.6|2005.6|61
1761226500000|2025-10-23 13:35:00|2012.4|2006.4|2009.4|2003.4|2012.4|2006.4|2009.4|2003.4|53
1761226800000|2025-10-23 13:40:00|2009.6|2003.6|2008.9|2002.9|2009.6|2003.6|2007.9|2001.9|64
1761227100000|2025-10-23 13:45:00|2008.6|2002.6|2006.8|2000.8|2009.6|2003.6|2006.4|2000.4|61
1761227400000|2025-10-23 13:50:00|2006.5|2000.5|2008.4|2002.4|2008.4|2002.4|2005.8|1999.8|36
1761227700000|2025-10-23 13:55:00|2009.4|2003.4|2007.9|2001.9|2009.4|2003.4|2007.6|2001.6|29
1761228000000|2025-10-23 14:00:00|2007.6|2001.6|2007.6|2001.6|2008.1|2002.1|2007.1|2001.1|19
1761228300000|2025-10-23 14:05:00|2007.9|2001.9|2007.6|2001.6|2008.4|2002.4|2007.6|2001.6|14
1761228600000|2025-10-23 14:10:00|2007.4|2001.4|2007.1|2001.1|2007.4|2001.4|2006.1|2000.1|17
1761228900000|2025-10-23 14:15:00|2006.9|2000.9|2006.6|2000.6|2007.4|2001.4|2006.4|2000.4|18
1761229200000|2025-10-23 14:20:00|2006.9|2000.9|2007.4|2001.4|2008.1|2002.1|2006.9|2000.9|17
1761229500000|2025-10-23 14:25:00|2007.6|2001.6|2008.9|2002.9|2008.9|2002.9|2007.1|2001.1|18
1761229800000|2025-10-23 14:30:00|2009.1|2003.1|2009.6|2003.6|2009.6|2003.6|2006.9|2000.9|28
1761230100000|2025-10-23 14:35:00|2009.9|2003.9|2010.6|2004.6|2011.4|2005.4|2009.9|2003.9|18
1761230400000|2025-10-23 14:40:00|2010.9|2004.9|2011.4|2005.4|2011.4|2005.4|2010.9|2004.9|11
1761230700000|2025-10-23 14:45:00|2011.1|2005.1|2011.6|2005.6|2012.1|2006.1|2010.9|2004.9|13
1761231000000|2025-10-23 14:50:00|2011.9|2005.9|2010.1|2004.1|2012.1|2006.1|2010.1|2004.1|16
1761231300000|2025-10-23 14:55:00|2010.4|2004.4|2011.1|2005.1|2011.4|2005.4|2010.4|2004.4|10
1761231600000|2025-10-23 15:00:00|2011.4|2005.4|2011.9|2005.9|2011.9|2005.9|2010.9|2004.9|11
1761231900000|2025-10-23 15:05:00|2011.6|2005.6|2011.4|2005.4|2011.6|2005.6|2011.4|2005.4|2
1761232200000|2025-10-23 15:10:00|2011.6|2005.6|2011.4|2005.4|2011.9|2005.9|2011.4|2005.4|6
1761232500000|2025-10-23 15:15:00|2011.1|2005.1|2011.1|2005.1|2011.9|2005.9|2010.9|2004.9|17
1761232800000|2025-10-23 15:20:00|2011.4|2005.4|2011.4|2005.4|2011.9|2005.9|2010.9|2004.9|17
1761233100000|2025-10-23 15:25:00|2011.1|2005.1|2011.4|2005.4|2011.9|2005.9|2011.1|2005.1|14
1761233400000|2025-10-23 15:30:00|2011.1|2005.1|2010.6|2004.6|2011.4|2005.4|2010.6|2004.6|5
1761233700000|2025-10-23 15:35:00|2010.4|2004.4|2009.9|2003.9|2010.4|2004.4|2009.6|2003.6|11
1761234000000|2025-10-23 15:40:00|2009.4|2003.4|2009.9|2003.9|2010.1|2004.1|2008.9|2002.9|13
1761234300000|2025-10-23 15:45:00|2010.1|2004.1|2010.9|2004.9|2010.9|2004.9|2009.6|2003.6|21
1761234600000|2025-10-23 15:50:00|2011.1|2005.1|2013.6|2007.6|2013.9|2007.9|2011.1|2005.1|29
1761234900000|2025-10-23 15:55:00|2013.4|2007.4|2014|2008|2015.4|2009.4|2010.6|2004.6|130
1761235200000|2025-10-23 16:00:00|2014.5|2008.5|2014.4|2008.4|2014.6|2008.6|2013.1|2007.1|19
1761235500000|2025-10-23 16:05:00|2014.1|2008.1|2014.1|2008.1|2014.4|2008.4|2013.9|2007.9|7
1761235800000|2025-10-23 16:10:00|2014.4|2008.4|2012.9|2006.9|2016.1|2010.1|2012.4|2006.4|33
1761236100000|2025-10-23 16:15:00|2013.1|2007.1|2013.1|2007.1|2013.1|2007.1|2012.4|2006.4|8
1761236400000|2025-10-23 16:20:00|2012.9|2006.9|2013.1|2007.1|2013.1|2007.1|2012.6|2006.6|4
1761236700000|2025-10-23 16:25:00|2013.6|2007.6|2013.1|2007.1|2013.6|2007.6|2013.1|2007.1|2
1761237000000|2025-10-23 16:30:00|2013.4|2007.4|2013.1|2007.1|2013.4|2007.4|2013.1|2007.1|2
1761237300000|2025-10-23 16:35:00|2013.4|2007.4|2013.4|2007.4|2013.4|2007.4|2013.1|2007.1|7
1761237600000|2025-10-23 16:40:00|2013.1|2007.1|2012.4|2006.4|2013.4|2007.4|2012.4|2006.4|13
1761237900000|2025-10-23 16:45:00|2012.9|2006.9|2012.9|2006.9|2013.1|2007.1|2011.6|2005.6|13
1761238200000|2025-10-23 16:50:00|2013.1|2007.1|2013.4|2007.4|2013.4|2007.4|2012.9|2006.9|6
1761238500000|2025-10-23 16:55:00|2013.5|2007.5|2014.4|2008.4|2014.6|2008.6|2013.5|2007.5|19
1761238800000|2025-10-23 17:00:00|2014.3|2008.3|2014.1|2008.1|2014.4|2008.4|2014.1|2008.1|4
1761239100000|2025-10-23 17:05:00|2014.3|2008.3|2013.8|2007.8|2014.3|2008.3|2013.3|2007.3|25
1761239400000|2025-10-23 17:10:00|2013.9|2007.9|2013.8|2007.8|2014.1|2008.1|2013.5|2007.5|15
1761239700000|2025-10-23 17:15:00|2014|2008|2014|2008|2014|2008|2013.8|2007.8|7
1761240000000|2025-10-23 17:20:00|2013.8|2007.8|2013.8|2007.8|2013.9|2007.9|2013.5|2007.5|7
1761240300000|2025-10-23 17:25:00|2013.9|2007.9|2013.8|2007.8|2013.9|2007.9|2013.8|2007.8|2
1761240600000|2025-10-23 17:30:00|2013.9|2007.9|2013.9|2007.9|2013.9|2007.9|2013.8|2007.8|7
1761240900000|2025-10-23 17:35:00|2014|2008|2014.3|2008.3|2014.3|2008.3|2014|2008|2
1761241200000|2025-10-23 17:40:00|2014|2008|2014.3|2008.3|2014.3|2008.3|2014|2008|2
1761241500000|2025-10-23 17:45:00|2014|2008|2014.3|2008.3|2014.3|2008.3|2014|2008|4
1761241800000|2025-10-23 17:50:00|2014.6|2008.6|2014|2008|2014.6|2008.6|2014|2008|6
1761242100000|2025-10-23 17:55:00|2020.3|2001.5|2020.3|2001.5|2020.3|2001.5|2020.3|2001.5|1
1761264000000|2025-10-24 00:00:00|2013.6|2007.6|2014.9|2008.9|2014.9|2008.9|2013.6|2007.6|8
1761264300000|2025-10-24 00:05:00|2014.8|2008.8|2015|2009|2015|2009|2014.8|2008.8|2
1761264600000|2025-10-24 00:10:00|2015.3|2009.3|2015|2009|2015.3|2009.3|2015|2009|2
1761264900000|2025-10-24 00:15:00|2014.8|2008.8|2014.5|2008.5|2014.8|2008.8|2014.5|2008.5|4
1761265200000|2025-10-24 00:20:00|2014.8|2008.8|2014.5|2008.5|2014.8|2008.8|2014.5|2008.5|2
1761266100000|2025-10-24 00:35:00|2014.3|2008.3|2013.4|2007.4|2014.5|2008.5|2013.4|2007.4|8
1761266400000|2025-10-24 00:40:00|2013.5|2007.5|2013.5|2007.5|2013.8|2007.8|2013.5|2007.5|3
1761267000000|2025-10-24 00:50:00|2013.8|2007.8|2013.8|2007.8|2013.8|2007.8|2013.8|2007.8|1
1761267300000|2025-10-24 00:55:00|2013.5|2007.5|2013.5|2007.5|2013.5|2007.5|2013.5|2007.5|1
1761267600000|2025-10-24 01:00:00|2013.3|2007.3|2010.6|2004.6|2013.3|2007.3|2010|2004|45
1761267900000|2025-10-24 01:05:00|2010.5|2004.5|2013.5|2007.5|2014.5|2008.5|2010|2004|63
1761268200000|2025-10-24 01:10:00|2013.3|2007.3|2016.6|2010.6|2016.6|2010.6|2013.3|2007.3|61
1761268500000|2025-10-24 01:15:00|2016|2010|2016|2010|2017.6|2011.6|2016|2010|18
1761268800000|2025-10-24 01:20:00|2016.3|2010.3|2017.6|2011.6|2017.6|2011.6|2015.6|2009.6|41
1761269100000|2025-10-24 01:25:00|2017.4|2011.4|2017.3|2011.3|2018.6|2012.6|2017.1|2011.1|41
1761269400000|2025-10-24 01:30:00|2017|2011|2016.6|2010.6|2017.8|2011.8|2016.6|2010.6|22
1761269700000|2025-10-24 01:35:00|2016.9|2010.9|2016.1|2010.1|2017|2011|2015.5|2009.5|31
1761270000000|2025-10-24 01:40:00|2016|2010|2014.5|2008.5|2016|2010|2014.3|2008.3|43
1761270300000|2025-10-24 01:45:00|2014.8|2008.8|2012.9|2006.9|2015.1|2009.1|2012.8|2006.8|48
1761270600000|2025-10-24 01:50:00|2013.3|2007.3|2012.3|2006.3|2014.5|2008.5|2011.8|2005.8|68
1761270900000|2025-10-24 01:55:00|2012.4|2006.4|2012.3|2006.3|2013.3|2007.3|2011.8|2005.8|61
1761271200000|2025-10-24 02:00:00|2012.5|2006.5|2012|2006|2013.5|2007.5|2011|2005|47
1761271500000|2025-10-24 02:05:00|2011.8|2005.8|2013|2007|2013.3|2007.3|2011.3|2005.3|40
1761271800000|2025-10-24 02:10:00|2013.3|2007.3|2009.8|2003.8|2013.3|2007.3|2009.6|2003.6|48
1761272100000|2025-10-24 02:15:00|2009.6|2003.6|2010.5|2004.5|2010.6|2004.6|2009.6|2003.6|5
1761272400000|2025-10-24 02:20:00|2010.4|2004.4|2010.5|2004.5|2010.6|2004.6|2010.3|2004.3|5
1761272700000|2025-10-24 02:25:00|2010.4|2004.4|2009.6|2003.6|2010.5|2004.5|2009.6|2003.6|5
1761273000000|2025-10-24 02:30:00|2009.8|2003.8|2011|2005|2012|2006|2008.9|2002.9|51
1761273300000|2025-10-24 02:35:00|2011.3|2005.3|2012|2006|2012.5|2006.5|2010.6|2004.6|41
1761273600000|2025-10-24 02:40:00|2012.1|2006.1|2012|2006|2012.3|2006.3|2012|2006|5
1761273900000|2025-10-24 02:45:00|2012.3|2006.3|2012.6|2006.6|2013.1|2007.1|2012.3|2006.3|23
1761274200000|2025-10-24 02:50:00|2012.8|2006.8|2013.3|2007.3|2013.8|2007.8|2012.8|2006.8|28
1761274500000|2025-10-24 02:55:00|2013.5|2007.5|2013|2007|2013.5|2007.5|2012.9|2006.9|5
1761274800000|2025-10-24 03:00:00|2012.9|2006.9|2012.9|2006.9|2012.9|2006.9|2012.1|2006.1|15
1761275100000|2025-10-24 03:05:00|2013.1|2007.1|2015|2009|2015.3|2009.3|2013.1|2007.1|35
1761275400000|2025-10-24 03:10:00|2015.1|2009.1|2015.4|2009.4|2015.4|2009.4|2015.1|2009.1|5
1761275700000|2025-10-24 03:15:00|2015.8|2009.8|2016.5|2010.5|2016.8|2010.8|2015.3|2009.3|73
1761276000000|2025-10-24 03:20:00|2016.3|2010.3|2017|2011|2017|2011|2016.1|2010.1|20
1761276300000|2025-10-24 03:25:00|2016.8|2010.8|2016.8|2010.8|2017|2011|2016.8|2010.8|3
1761276600000|2025-10-24 03:30:00|2016.9|2010.9|2016.8|2010.8|2016.9|2010.9|2016.8|2010.8|4
1761276900000|2025-10-24 03:35:00|2016.9|2010.9|2016.8|2010.8|2017|2011|2016.5|2010.5|6
1761277200000|2025-10-24 03:40:00|2017|2011|2016.5|2010.5|2017|2011|2016.5|2010.5|4
1761277800000|2025-10-24 03:50:00|2016.8|2010.8|2016.8|2010.8|2017.1|2011.1|2016.8|2010.8|4
1761278100000|2025-10-24 03:55:00|2016.5|2010.5|2016.4|2010.4|2016.5|2010.5|2016.4|2010.4|2
1761278400000|2025-10-24 04:00:00|2016.5|2010.5|2016.3|2010.3|2016.5|2010.5|2016.3|2010.3|4
1761278700000|2025-10-24 04:05:00|2016.4|2010.4|2016.4|2010.4|2016.4|2010.4|2016.4|2010.4|1
1761279000000|2025-10-24 04:10:00|2016.3|2010.3|2016.4|2010.4|2016.4|2010.4|2016.3|2010.3|6
1761279300000|2025-10-24 04:15:00|2016.3|2010.3|2015.8|2009.8|2016.3|2010.3|2015.8|2009.8|3
1761279600000|2025-10-24 04:20:00|2015.5|2009.5|2015.9|2009.9|2016|2010|2015.5|2009.5|8
1761279900000|2025-10-24 04:25:00|2016|2010|2016|2010|2016|2010|2015.8|2009.8|3
1761280200000|2025-10-24 04:30:00|2015.8|2009.8|2015.5|2009.5|2015.8|2009.8|2015.5|2009.5|3
1761280500000|2025-10-24 04:35:00|2015.4|2009.4|2015.4|2009.4|2015.4|2009.4|2015.3|2009.3|5
1761281400000|2025-10-24 04:50:00|2015.3|2009.3|2015.3|2009.3|2015.4|2009.4|2015.3|2009.3|3
1761281700000|2025-10-24 04:55:00|2015.4|2009.4|2015|2009|2015.4|2009.4|2014.9|2008.9|3
1761282000000|2025-10-24 05:00:00|2015.3|2009.3|2015.8|2009.8|2016.4|2010.4|2015.3|2009.3|11
1761282300000|2025-10-24 05:05:00|2016|2010|2016.5|2010.5|2016.5|2010.5|2016|2010|4
1761282600000|2025-10-24 05:10:00|2016.4|2010.4|2016.5|2010.5|2016.5|2010.5|2016.4|2010.4|2
1761282900000|2025-10-24 05:15:00|2016.4|2010.4|2016.5|2010.5|2016.5|2010.5|2015.8|2009.8|7
1761283500000|2025-10-24 05:25:00|2016.3|2010.3|2016|2010|2016.3|2010.3|2015.5|2009.5|16
1761283800000|2025-10-24 05:30:00|2016.3|2010.3|2016|2010|2017|2011|2015.5|2009.5|33
1761284100000|2025-10-24 05:35:00|2015.8|2009.8|2016|2010|2016.3|2010.3|2015.6|2009.6|9
1761284400000|2025-10-24 05:40:00|2016.3|2010.3|2015.8|2009.8|2016.3|2010.3|2015.1|2009.1|13
1761284700000|2025-10-24 05:45:00|2016|2010|2016.5|2010.5|2016.5|2010.5|2016|2010|7
1761285000000|2025-10-24 05:50:00|2016.8|2010.8|2017|2011|2017|2011|2016.8|2010.8|5
1761285300000|2025-10-24 05:55:00|2016.8|2010.8|2017|2011|2017|2011|2016.8|2010.8|4
1761285600000|2025-10-24 06:00:00|2017.3|2011.3|2017.5|2011.5|2017.8|2011.8|2017.3|2011.3|11
1761285900000|2025-10-24 06:05:00|2017.8|2011.8|2017.5|2011.5|2018.6|2012.6|2017|2011|22
1761286200000|2025-10-24 06:10:00|2017.8|2011.8|2018|2012|2018.3|2012.3|2017.8|2011.8|10
1761286500000|2025-10-24 06:15:00|2018.3|2012.3|2018.4|2012.4|2018.6|2012.6|2018|2012|10
1761286800000|2025-10-24 06:20:00|2018.5|2012.5|2019.4|2013.4|2019.5|2013.5|2018.5|2012.5|16
1761287100000|2025-10-24 06:25:00|2019.5|2013.5|2018.8|2012.8|2019.5|2013.5|2018|2012|56
1761287400000|2025-10-24 06:30:00|2019|2013|2018.8|2012.8|2019.1|2013.1|2018.5|2012.5|34
1761287700000|2025-10-24 06:35:00|2019|2013|2018.8|2012.8|2019|2013|2018.3|2012.3|18
1761288000000|2025-10-24 06:40:00|2018.9|2012.9|2018.5|2012.5|2019.4|2013.4|2018.3|2012.3|78
1761288300000|2025-10-24 06:45:00|2018.8|2012.8|2018.9|2012.9|2019.6|2013.6|2018|2012|69
1761288600000|2025-10-24 06:50:00|2018.8|2012.8|2020|2014|2020.4|2014.4|2018.5|2012.5|34
1761288900000|2025-10-24 06:55:00|2019.9|2013.9|2020.5|2014.5|2020.6|2014.6|2019.4|2013.4|39
1761289200000|2025-10-24 07:00:00|2020.1|2014.1|2020.4|2014.4|2020.6|2014.6|2019.4|2013.4|32
1761289500000|2025-10-24 07:05:00|2020.6|2014.6|2020.9|2014.9|2021.9|2015.9|2020.6|2014.6|13
1761289800000|2025-10-24 07:10:00|2021.1|2015.1|2020.4|2014.4|2021.1|2015.1|2019.9|2013.9|19
1761290100000|2025-10-24 07:15:00|2020.6|2014.6|2020.6|2014.6|2021.4|2015.4|2019.6|2013.6|23
1761290400000|2025-10-24 07:20:00|2020.9|2014.9|2020.4|2014.4|2020.9|2014.9|2019.9|2013.9|12
1761290700000|2025-10-24 07:25:00|2020.6|2014.6|2021.1|2015.1|2021.6|2015.6|2019.9|2013.9|16
1761291000000|2025-10-24 07:30:00|2021.4|2015.4|2022.4|2016.4|2022.4|2016.4|2021.4|2015.4|16
1761291300000|2025-10-24 07:35:00|2022.1|2016.1|2021.4|2015.4|2022.4|2016.4|2021.1|2015.1|13
1761291600000|2025-10-24 07:40:00|2021.6|2015.6|2021.6|2015.6|2021.9|2015.9|2021.6|2015.6|7
1761291900000|2025-10-24 07:45:00|2021.9|2015.9|2021.9|2015.9|2022.4|2016.4|2021.9|2015.9|5
1761292200000|2025-10-24 07:50:00|2021.6|2015.6|2021.6|2015.6|2021.9|2015.9|2020.9|2014.9|8
1761292500000|2025-10-24 07:55:00|2021.4|2015.4|2019.6|2013.6|2021.4|2015.4|2019.1|2013.1|24
1761292800000|2025-10-24 08:00:00|2019.4|2013.4|2016.4|2010.4|2019.6|2013.6|2015.4|2009.4|70
1761293100000|2025-10-24 08:05:00|2016.6|2010.6|2013.4|2007.4|2016.9|2010.9|2013.4|2007.4|37
1761293400000|2025-10-24 08:10:00|2013.6|2007.6|2013.6|2007.6|2013.6|2007.6|2011.4|2005.4|34
1761293700000|2025-10-24 08:15:00|2014.1|2008.1|2015.1|2009.1|2015.4|2009.4|2013.9|2007.9|17
1761294000000|2025-10-24 08:20:00|2015.4|2009.4|2017.6|2011.6|2017.6|2011.6|2014.4|2008.4|40
1761294300000|2025-10-24 08:25:00|2017.9|2011.9|2016.4|2010.4|2018.4|2012.4|2015.9|2009.9|23
1761294600000|2025-10-24 08:30:00|2016.1|2010.1|2016.1|2010.1|2017.6|2011.6|2015.4|2009.4|25
1761294900000|2025-10-24 08:35:00|2015.9|2009.9|2012.6|2006.6|2015.9|2009.9|2012.6|2006.6|33
1761295200000|2025-10-24 08:40:00|2012.9|2006.9|2015.4|2009.4|2015.9|2009.9|2011.9|2005.9|40
1761295500000|2025-10-24 08:45:00|2015.6|2009.6|2017.1|2011.1|2017.6|2011.6|2015.4|2009.4|39
1761295800000|2025-10-24 08:50:00|2016.9|2010.9|2016.4|2010.4|2017.1|2011.1|2016.1|2010.1|21
1761296100000|2025-10-24 08:55:00|2016.6|2010.6|2015.6|2009.6|2017.1|2011.1|2015.6|2009.6|14
1761296400000|2025-10-24 09:00:00|2015.9|2009.9|2016.9|2010.9|2016.9|2010.9|2015.4|2009.4|17
1761296700000|2025-10-24 09:05:00|2017.1|2011.1|2016.4|2010.4|2017.1|2011.1|2015.4|2009.4|17
1761297000000|2025-10-24 09:10:00|2016.6|2010.6|2015.6|2009.6|2016.6|2010.6|2015.1|2009.1|8
1761297300000|2025-10-24 09:15:00|2015.1|2009.1|2014.9|2008.9|2015.9|2009.9|2014.4|2008.4|17
1761297600000|2025-10-24 09:20:00|2014.6|2008.6|2013.1|2007.1|2014.6|2008.6|2012.9|2006.9|11
1761297900000|2025-10-24 09:25:00|2013.4|2007.4|2012.9|2006.9|2013.4|2007.4|2012.6|2006.6|9
1761298200000|2025-10-24 09:30:00|2013.1|2007.1|2013.6|2007.6|2013.6|2007.6|2013.1|2007.1|5
1761298500000|2025-10-24 09:35:00|2013.9|2007.9|2013.6|2007.6|2013.9|2007.9|2013.6|2007.6|4
1761298800000|2025-10-24 09:40:00|2013.9|2007.9|2014.1|2008.1|2014.1|2008.1|2013.9|2007.9|10
1761299100000|2025-10-24 09:45:00|2013.9|2007.9|2013.4|2007.4|2014.4|2008.4|2013.4|2007.4|11
1761299400000|2025-10-24 09:50:00|2013.6|2007.6|2011.6|2005.6|2013.9|2007.9|2011.6|2005.6|20
1761299700000|2025-10-24 09:55:00|2011.9|2005.9|2012.4|2006.4|2012.9|2006.9|2011.6|2005.6|31
1761300000000|2025-10-24 10:00:00|2012.6|2006.6|2012.4|2006.4|2012.9|2006.9|2012.1|2006.1|9
1761300300000|2025-10-24 10:05:00|2012.6|2006.6|2011.6|2005.6|2012.6|2006.6|2009.4|2003.4|30
1761300600000|2025-10-24 10:10:00|2011.9|2005.9|2011.9|2005.9|2012.1|2006.1|2011.6|2005.6|7
1761300900000|2025-10-24 10:15:00|2011.4|2005.4|2010.9|2004.9|2011.4|2005.4|2010.9|2004.9|5
1761301200000|2025-10-24 10:20:00|2011.1|2005.1|2011.4|2005.4|2011.4|2005.4|2010.9|2004.9|6
1761301500000|2025-10-24 10:25:00|2011.6|2005.6|2011.6|2005.6|2011.9|2005.9|2011.6|2005.6|3
1761301800000|2025-10-24 10:30:00|2011.9|2005.9|2011.6|2005.6|2012.4|2006.4|2011.6|2005.6|5
1761302100000|2025-10-24 10:35:00|2011.9|2005.9|2011.9|2005.9|2012.4|2006.4|2011.6|2005.6|8
1761302400000|2025-10-24 10:40:00|2012.1|2006.1|2012.1|2006.1|2012.1|2006.1|2012.1|2006.1|1
1761302700000|2025-10-24 10:45:00|2011.9|2005.9|2012.1|2006.1|2012.1|2006.1|2011.9|2005.9|2
1761303000000|2025-10-24 10:50:00|2012.4|2006.4|2012.4|2006.4|2012.4|2006.4|2012.4|2006.4|1
1761303300000|2025-10-24 10:55:00|2011.9|2005.9|2011.9|2005.9|2011.9|2005.9|2011.1|2005.1|7
1761303600000|2025-10-24 11:00:00|2011.6|2005.6|2011.9|2005.9|2012.4|2006.4|2011.4|2005.4|12
1761303900000|2025-10-24 11:05:00|2012.1|2006.1|2012.4|2006.4|2012.6|2006.6|2012.1|2006.1|6
1761304200000|2025-10-24 11:10:00|2012.6|2006.6|2012.1|2006.1|2012.6|2006.6|2011.6|2005.6|9
1761304500000|2025-10-24 11:15:00|2011.9|2005.9|2012.1|2006.1|2012.1|2006.1|2011.4|2005.4|6
1761304800000|2025-10-24 11:20:00|2012.4|2006.4|2012.4|2006.4|2012.4|2006.4|2012.4|2006.4|1
1761305100000|2025-10-24 11:25:00|2011.9|2005.9|2011.9|2005.9|2011.9|2005.9|2011.1|2005.1|10
1761305400000|2025-10-24 11:30:00|2012.1|2006.1|2014.4|2008.4|2014.9|2008.9|2012.1|2006.1|24
1761305700000|2025-10-24 11:35:00|2014.1|2008.1|2014.1|2008.1|2014.1|2008.1|2013.1|2007.1|14
1761306000000|2025-10-24 11:40:00|2014.4|2008.4|2014.4|2008.4|2015.6|2009.6|2014.4|2008.4|11
1761306300000|2025-10-24 11:45:00|2015.8|2009.8|2016.4|2010.4|2016.9|2010.9|2014.9|2008.9|12
1761306600000|2025-10-24 11:50:00|2016.9|2010.9|2018|2012|2018.5|2012.5|2015.6|2009.6|43
1761306900000|2025-10-24 11:55:00|2018.1|2012.1|2017.6|2011.6|2018.4|2012.4|2017.4|2011.4|12
1761307200000|2025-10-24 12:00:00|2017.4|2011.4|2017.9|2011.9|2018.4|2012.4|2016.9|2010.9|19
1761307500000|2025-10-24 12:05:00|2018.1|2012.1|2016.9|2010.9|2018.4|2012.4|2016.9|2010.9|14
1761307800000|2025-10-24 12:10:00|2016.6|2010.6|2016.1|2010.1|2016.6|2010.6|2015.6|2009.6|10
1761308100000|2025-10-24 12:15:00|2016.4|2010.4|2016.9|2010.9|2016.9|2010.9|2016.4|2010.4|7
1761308400000|2025-10-24 12:20:00|2016.6|2010.6|2014.9|2008.9|2016.6|2010.6|2014.9|2008.9|13
1761308700000|2025-10-24 12:25:00|2015.1|2009.1|2015.1|2009.1|2015.1|2009.1|2014.4|2008.4|9
1761309000000|2025-10-24 12:30:00|2015.9|2009.9|2017.4|2011.4|2018.1|2012.1|2015.9|2009.9|41
1761309300000|2025-10-24 12:35:00|2017.6|2011.6|2016.9|2010.9|2018.6|2012.6|2015.9|2009.9|41
1761309600000|2025-10-24 12:40:00|2017.1|2011.1|2017.1|2011.1|2017.4|2011.4|2015.6|2009.6|37
1761309900000|2025-10-24 12:45:00|2016.6|2010.6|2016.4|2010.4|2016.9|2010.9|2016.1|2010.1|8
1761310200000|2025-10-24 12:50:00|2016.1|2010.1|2016.9|2010.9|2017.1|2011.1|2016.1|2010.1|12
1761310500000|2025-10-24 12:55:00|2017.1|2011.1|2018.9|2012.9|2019.1|2013.1|2017.1|2011.1|36
1761310800000|2025-10-24 13:00:00|2019.1|2013.1|2019.1|2013.1|2020|2014|2016.8|2010.8|146
1761311100000|2025-10-24 13:05:00|2019.4|2013.4|2019.6|2013.6|2019.9|2013.9|2018.6|2012.6|40
1761311400000|2025-10-24 13:10:00|2019.4|2013.4|2019.9|2013.9|2020.1|2014.1|2018.4|2012.4|55
1761311700000|2025-10-24 13:15:00|2019.6|2013.6|2019.6|2013.6|2019.6|2013.6|2018.9|2012.9|19
1761312000000|2025-10-24 13:20:00|2019.9|2013.9|2019.6|2013.6|2020.1|2014.1|2019.6|2013.6|12
1761312300000|2025-10-24 13:25:00|2019.4|2013.4|2019.9|2013.9|2020.1|2014.1|2019.4|2013.4|11
1761312600000|2025-10-24 13:30:00|2019.6|2013.6|2019.4|2013.4|2020.1|2014.1|2018.6|2012.6|28
1761312900000|2025-10-24 13:35:00|2019.6|2013.6|2019.1|2013.1|2020.1|2014.1|2019.1|2013.1|21
1761313200000|2025-10-24 13:40:00|2018.9|2012.9|2019.9|2013.9|2019.9|2013.9|2018.1|2012.1|27
1761313500000|2025-10-24 13:45:00|2019.4|2013.4|2018.9|2012.9|2019.4|2013.4|2017.9|2011.9|30
1761313800000|2025-10-24 13:50:00|2019.1|2013.1|2020.9|2014.9|2020.9|2014.9|2019.1|2013.1|17
1761314100000|2025-10-24 13:55:00|2020.6|2014.6|2018.9|2012.9|2020.6|2014.6|2018.6|2012.6|16
1761314400000|2025-10-24 14:00:00|2018.6|2012.6|2018.4|2012.4|2019.6|2013.6|2018.1|2012.1|20
1761314700000|2025-10-24 14:05:00|2018.1|2012.1|2019.1|2013.1|2019.9|2013.9|2018.1|2012.1|21
1761315000000|2025-10-24 14:10:00|2019.4|2013.4|2019.9|2013.9|2020.1|2014.1|2019.4|2013.4|11
1761315300000|2025-10-24 14:15:00|2019.6|2013.6|2018.9|2012.9|2019.6|2013.6|2018.6|2012.6|14
1761315600000|2025-10-24 14:20:00|2019.1|2013.1|2018.4|2012.4|2019.6|2013.6|2018.1|2012.1|19
1761315900000|2025-10-24 14:25:00|2018.6|2012.6|2018.9|2012.9|2019.1|2013.1|2018.4|2012.4|10
1761316200000|2025-10-24 14:30:00|2019.1|2013.1|2019.6|2013.6|2019.6|2013.6|2018.4|2012.4|25
1761316500000|2025-10-24 14:35:00|2019.4|2013.4|2019.9|2013.9|2020.1|2014.1|2019.1|2013.1|11
1761316800000|2025-10-24 14:40:00|2019.6|2013.6|2022.6|2016.6|2022.6|2016.6|2019.1|2013.1|26
1761317100000|2025-10-24 14:45:00|2022.4|2016.4|2021.4|2015.4|2022.4|2016.4|2020.9|2014.9|17
1761317400000|2025-10-24 14:50:00|2021.6|2015.6|2020.1|2014.1|2021.6|2015.6|2020.1|2014.1|15
1761317700000|2025-10-24 14:55:00|2019.9|2013.9|2021.1|2015.1|2021.1|2015.1|2019.6|2013.6|16
1761318000000|2025-10-24 15:00:00|2020.9|2014.9|2020.9|2014.9|2021.4|2015.4|2020.1|2014.1|24
1761318300000|2025-10-24 15:05:00|2021.1|2015.1|2021.4|2015.4|2021.6|2015.6|2021.1|2015.1|6
1761318600000|2025-10-24 15:10:00|2021.1|2015.1|2020.6|2014.6|2021.6|2015.6|2020.6|2014.6|9
1761318900000|2025-10-24 15:15:00|2020.9|2014.9|2021.9|2015.9|2021.9|2015.9|2020.9|2014.9|15
1761319200000|2025-10-24 15:20:00|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|2021.9|2015.9|5
1761319500000|2025-10-24 15:25:00|2022.4|2016.4|2021.6|2015.6|2022.4|2016.4|2021.4|2015.4|12
1761319800000|2025-10-24 15:30:00|2021.4|2015.4|2021.6|2015.6|2022.1|2016.1|2020.9|2014.9|20
1761320100000|2025-10-24 15:35:00|2021.4|2015.4|2021.9|2015.9|2021.9|2015.9|2021.1|2015.1|5
1761320400000|2025-10-24 15:40:00|2021.6|2015.6|2020.9|2014.9|2021.6|2015.6|2020.1|2014.1|24
1761320700000|2025-10-24 15:45:00|2021.1|2015.1|2021.4|2015.4|2021.9|2015.9|2020.6|2014.6|16
1761321000000|2025-10-24 15:50:00|2021.1|2015.1|2021.6|2015.6|2022.4|2016.4|2020.9|2014.9|21
1761321300000|2025-10-24 15:55:00|2021.4|2015.4|2019.1|2013.1|2021.6|2015.6|2018.3|2012.3|103
1761321600000|2025-10-24 16:00:00|2019.4|2013.4|2017.1|2011.1|2019.4|2013.4|2017.1|2011.1|20
1761321900000|2025-10-24 16:05:00|2017.4|2011.4|2018.9|2012.9|2019.1|2013.1|2017.4|2011.4|22
1761322200000|2025-10-24 16:10:00|2019.1|2013.1|2018.9|2012.9|2019.6|2013.6|2018.9|2012.9|10
1761322800000|2025-10-24 16:20:00|2019.1|2013.1|2017.6|2011.6|2019.1|2013.1|2017.6|2011.6|13
1761323100000|2025-10-24 16:25:00|2017.9|2011.9|2017.6|2011.6|2017.9|2011.9|2016.9|2010.9|14
1761323400000|2025-10-24 16:30:00|2017.4|2011.4|2017.6|2011.6|2018.4|2012.4|2015.6|2009.6|25
1761323700000|2025-10-24 16:35:00|2017.4|2011.4|2017.9|2011.9|2018.1|2012.1|2017.4|2011.4|9
1761324000000|2025-10-24 16:40:00|2018.1|2012.1|2018.1|2012.1|2018.1|2012.1|2017.9|2011.9|3
1761324300000|2025-10-24 16:45:00|2017.4|2011.4|2017.9|2011.9|2018.1|2012.1|2016.4|2010.4|16
1761324600000|2025-10-24 16:50:00|2018.4|2012.4|2017.9|2011.9|2018.4|2012.4|2017.6|2011.6|9
1761324900000|2025-10-24 16:55:00|2018.1|2012.1|2017.9|2011.9|2018.3|2012.3|2017.8|2011.8|17
1761325200000|2025-10-24 17:00:00|2018.1|2012.1|2018.5|2012.5|2019.6|2013.6|2017.9|2011.9|12
1761325500000|2025-10-24 17:05:00|2018.6|2012.6|2018.8|2012.8|2019|2013|2018.5|2012.5|10
1761325800000|2025-10-24 17:10:00|2019|2013|2019|2013|2019|2013|2018.8|2012.8|7
1761326100000|2025-10-24 17:15:00|2018.8|2012.8|2018|2012|2018.8|2012.8|2018|2012|7
1761326400000|2025-10-24 17:20:00|2018.3|2012.3|2018.5|2012.5|2018.6|2012.6|2018.3|2012.3|4
1761326700000|2025-10-24 17:25:00|2018.3|2012.3|2018.3|2012.3|2018.3|2012.3|2018.3|2012.3|1
1761327000000|2025-10-24 17:30:00|2018.5|2012.5|2018.3|2012.3|2018.5|2012.5|2018.3|2012.3|6
1761327300000|2025-10-24 17:35:00|2018.4|2012.4|2018.3|2012.3|2018.5|2012.5|2018.3|2012.3|8
1761327600000|2025-10-24 17:40:00|2018.5|2012.5|2018.3|2012.3|2018.5|2012.5|2018.3|2012.3|4
1761327900000|2025-10-24 17:45:00|2018|2012|2017.8|2011.8|2018|2012|2016.8|2010.8|6
1761328200000|2025-10-24 17:50:00|2017.4|2011.4|2017.6|2011.6|2017.6|2011.6|2017.4|2011.4|2
1761328500000|2025-10-24 17:55:00|2024|2005.3|2024.5|2005.8|2024.5|2005.8|2024|2005.3|2
1761526800000|2025-10-27 01:00:00|2016.3|2010.3|2019.6|2013.6|2019.6|2013.6|2015.5|2009.5|74
1761527100000|2025-10-27 01:05:00|2020.1|2014.1|2020.3|2014.3|2020.5|2014.5|2019|2013|37
1761527400000|2025-10-27 01:10:00|2020|2014|2020.5|2014.5|2022|2016|2019.5|2013.5|25
1761527700000|2025-10-27 01:15:00|2020.3|2014.3|2018.5|2012.5|2020.5|2014.5|2018.3|2012.3|33
1761528000000|2025-10-27 01:20:00|2018.3|2012.3|2015.8|2009.8|2018.3|2012.3|2015.8|2009.8|26
1761528300000|2025-10-27 01:25:00|2015.5|2009.5|2017.8|2011.8|2018.3|2012.3|2015|2009|41
1761528600000|2025-10-27 01:30:00|2017.5|2011.5|2015.5|2009.5|2017.5|2011.5|2015|2009|47
1761528900000|2025-10-27 01:35:00|2015.8|2009.8|2017.3|2011.3|2017.5|2011.5|2015.3|2009.3|27
1761529200000|2025-10-27 01:40:00|2017|2011|2017|2011|2017.5|2011.5|2016|2010|39
1761529500000|2025-10-27 01:45:00|2017.3|2011.3|2016.5|2010.5|2017.5|2011.5|2016.5|2010.5|36
1761529800000|2025-10-27 01:50:00|2016.3|2010.3|2018|2012|2018.3|2012.3|2016.3|2010.3|21
1761530100000|2025-10-27 01:55:00|2018.3|2012.3|2018|2012|2018.3|2012.3|2017.5|2011.5|32
1761530400000|2025-10-27 02:00:00|2017.8|2011.8|2017.5|2011.5|2018|2012|2016.8|2010.8|22
1761530700000|2025-10-27 02:05:00|2017.3|2011.3|2016.8|2010.8|2018|2012|2016.8|2010.8|25
1761531000000|2025-10-27 02:10:00|2017|2011|2017|2011|2018|2012|2016.8|2010.8|19
1761531300000|2025-10-27 02:15:00|2017.3|2011.3|2017.5|2011.5|2017.5|2011.5|2017.3|2011.3|2
1761531900000|2025-10-27 02:25:00|2017.3|2011.3|2017.5|2011.5|2017.5|2011.5|2017|2011|5
1761532200000|2025-10-27 02:30:00|2017.3|2011.3|2017.5|2011.5|2018|2012|2017|2011|30
1761532500000|2025-10-27 02:35:00|2017.8|2011.8|2018|2012|2018.3|2012.3|2017|2011|22
1761532800000|2025-10-27 02:40:00|2018.3|2012.3|2018|2012|2018.3|2012.3|2017.8|2011.8|8
1761533100000|2025-10-27 02:45:00|2017.8|2011.8|2017.8|2011.8|2018.3|2012.3|2017.5|2011.5|21
1761533400000|2025-10-27 02:50:00|2018|2012|2018.5|2012.5|2019|2013|2018|2012|13
1761533700000|2025-10-27 02:55:00|2018.8|2012.8|2018.5|2012.5|2019|2013|2018.3|2012.3|6
1761534000000|2025-10-27 03:00:00|2018.8|2012.8|2017.8|2011.8|2018.8|2012.8|2017.5|2011.5|15
1761534300000|2025-10-27 03:05:00|2018|2012|2018.5|2012.5|2018.8|2012.8|2018|2012|19
1761534600000|2025-10-27 03:10:00|2018.8|2012.8|2018.5|2012.5|2019|2013|2018.3|2012.3|8
1761534900000|2025-10-27 03:15:00|2018.8|2012.8|2019.5|2013.5|2019.8|2013.8|2018.5|2012.5|14
1761535200000|2025-10-27 03:20:00|2019.8|2013.8|2019.5|2013.5|2019.8|2013.8|2019.5|2013.5|2
1761535500000|2025-10-27 03:25:00|2019.8|2013.8|2020.8|2012|2020.8|2013.8|2019.3|2011.8|9
1761535800000|2025-10-27 03:30:00|2021|2012.3|2019.5|2013.5|2021|2013.5|2019.5|2012.3|2
1761536400000|2025-10-27 03:40:00|2019.3|2013.3|2019|2013|2019.3|2013.3|2019|2013|2
1761537600000|2025-10-27 04:00:00|2018.8|2012.8|2018.5|2012.5|2018.8|2012.8|2018.5|2012.5|2
1761538800000|2025-10-27 04:20:00|2018.8|2012.8|2018.8|2012.8|2018.8|2012.8|2018.8|2012.8|1
1761539100000|2025-10-27 04:25:00|2018.5|2012.5|2018.5|2012.5|2018.5|2012.5|2018.5|2012.5|1
1761540300000|2025-10-27 04:45:00|2018.8|2012.8|2018.5|2012.5|2018.8|2012.8|2018.5|2012.5|4
1761540600000|2025-10-27 04:50:00|2018.8|2012.8|2018.5|2012.5|2018.8|2012.8|2018.5|2012.5|8
1761541200000|2025-10-27 05:00:00|2018.8|2012.8|2018.5|2012.5|2018.8|2012.8|2018.5|2012.5|4
1761541800000|2025-10-27 05:10:00|2019|2013|2019.3|2013.3|2019.3|2013.3|2019|2013|6
1761542100000|2025-10-27 05:15:00|2019|2013|2019|2013|2019.3|2013.3|2019|2013|3
1761542400000|2025-10-27 05:20:00|2019.3|2013.3|2019.3|2013.3|2019.3|2013.3|2019.3|2013.3|1
1761542700000|2025-10-27 05:25:00|2019.5|2013.5|2020.5|2011.8|2020.5|2013.5|2019|2011.8|4
1761543000000|2025-10-27 05:30:00|2021|2012.3|2019.5|2013.5|2021.3|2013.5|2018.5|2011.3|16
1761543300000|2025-10-27 05:35:00|2019.3|2013.3|2020.5|2014.5|2020.5|2014.5|2019.3|2013.3|10
1761543600000|2025-10-27 05:40:00|2020.3|2014.3|2020.3|2014.3|2020.3|2014.3|2019.5|2013.5|9
1761543900000|2025-10-27 05:45:00|2020|2014|2019.5|2013.5|2020.3|2014.3|2019.5|2013.5|9
1761544200000|2025-10-27 05:50:00|2019.3|2013.3|2019|2013|2019.5|2013.5|2019|2013|14
1761544500000|2025-10-27 05:55:00|2019.3|2013.3|2019.5|2013.5|2019.5|2013.5|2019|2013|6
1761544800000|2025-10-27 06:00:00|2019.3|2013.3|2019|2013|2019.5|2013.5|2019|2013|10
1761545100000|2025-10-27 06:05:00|2019.3|2013.3|2019.8|2013.8|2019.8|2013.8|2019.3|2013.3|5
1761545400000|2025-10-27 06:10:00|2020|2014|2019.5|2013.5|2020.3|2014.3|2019.3|2013.3|10
1761545700000|2025-10-27 06:15:00|2019.8|2013.8|2020|2014|2020.3|2014.3|2019.8|2013.8|6
1761546000000|2025-10-27 06:20:00|2019.8|2013.8|2020.8|2014.8|2020.8|2014.8|2019.8|2013.8|13
1761546300000|2025-10-27 06:25:00|2021|2015|2021|2015|2021.3|2015.3|2020.8|2014.8|5
1761546600000|2025-10-27 06:30:00|2021.3|2015.3|2021|2015|2021.5|2015.5|2020.8|2014.8|8
1761546900000|2025-10-27 06:35:00|2020.8|2014.8|2020.3|2014.3|2020.8|2014.8|2019.8|2013.8|18
1761547200000|2025-10-27 06:40:00|2020.5|2014.5|2020.5|2014.5|2021.3|2015.3|2020.5|2014.5|13
1761547500000|2025-10-27 06:45:00|2020.8|2014.8|2020.5|2014.5|2021.5|2015.5|2020.5|2014.5|20
1761547800000|2025-10-27 06:50:00|2020.3|2014.3|2020.5|2014.5|2020.8|2014.8|2020|2014|13
1761548100000|2025-10-27 06:55:00|2020.3|2014.3|2021.8|2013|2021.8|2014.5|2020.3|2012.8|21
1761548400000|2025-10-27 07:00:00|2020.5|2014.5|2020|2014|2020.8|2014.8|2019.8|2013.8|12
1761548700000|2025-10-27 07:05:00|2019.8|2013.8|2019.5|2013.5|2020|2014|2019.5|2013.5|4
1761549000000|2025-10-27 07:10:00|2019.3|2013.3|2019.8|2013.8|2020|2014|2019.3|2013.3|7
1761549300000|2025-10-27 07:15:00|2019.5|2013.5|2019|2013|2019.5|2013.5|2019|2013|5
1761549600000|2025-10-27 07:20:00|2019.3|2013.3|2019|2013|2019.3|2013.3|2019|2013|2
1761549900000|2025-10-27 07:25:00|2019.3|2013.3|2019|2013|2019.3|2013.3|2019|2013|2
1761550200000|2025-10-27 07:30:00|2019.8|2013.8|2019.5|2013.5|2020|2014|2019.3|2013.3|6
1761550500000|2025-10-27 07:35:00|2019.3|2013.3|2019|2013|2019.5|2013.5|2019|2013|10
1761550800000|2025-10-27 07:40:00|2019.3|2013.3|2019|2013|2019.5|2013.5|2019|2013|6
1761551100000|2025-10-27 07:45:00|2018.8|2012.8|2018.5|2012.5|2019|2013|2018|2012|14
1761551400000|2025-10-27 07:50:00|2018.8|2012.8|2018.8|2012.8|2019|2013|2018.8|2012.8|7
1761551700000|2025-10-27 07:55:00|2018.5|2012.5|2019.1|2013.1|2019.1|2013.1|2018.4|2012.4|9
1761552000000|2025-10-27 08:00:00|2018.9|2012.9|2019.6|2013.6|2020.9|2014.9|2018.4|2012.4|80
1761552300000|2025-10-27 08:05:00|2019.5|2013.5|2017.9|2011.9|2019.5|2013.5|2017.6|2011.6|34
1761552600000|2025-10-27 08:10:00|2017.6|2011.6|2018.1|2012.1|2018.1|2012.1|2016.9|2010.9|21
1761552900000|2025-10-27 08:15:00|2018.4|2012.4|2018.4|2012.4|2018.9|2012.9|2017.9|2011.9|18
1761553200000|2025-10-27 08:20:00|2018.1|2012.1|2018.4|2012.4|2018.4|2012.4|2017.9|2011.9|6
1761553500000|2025-10-27 08:25:00|2018.1|2012.1|2017.9|2011.9|2018.4|2012.4|2016.9|2010.9|23
1761553800000|2025-10-27 08:30:00|2018.1|2012.1|2018.4|2012.4|2018.4|2012.4|2017.4|2011.4|17
1761554100000|2025-10-27 08:35:00|2018.6|2012.6|2018.9|2012.9|2018.9|2012.9|2017.6|2011.6|20
1761554400000|2025-10-27 08:40:00|2018.6|2012.6|2018.4|2012.4|2018.9|2012.9|2018.4|2012.4|6
1761554700000|2025-10-27 08:45:00|2018.6|2012.6|2018.1|2012.1|2018.9|2012.9|2018.1|2012.1|11
1761555000000|2025-10-27 08:50:00|2017.9|2011.9|2017.4|2011.4|2018.1|2012.1|2017.1|2011.1|17
1761555300000|2025-10-27 08:55:00|2017.1|2011.1|2018.6|2012.6|2018.6|2012.6|2016.6|2010.6|30
1761555600000|2025-10-27 09:00:00|2018.4|2012.4|2019.6|2013.6|2019.6|2013.6|2017.6|2011.6|18
1761555900000|2025-10-27 09:05:00|2019.4|2013.4|2018.6|2012.6|2019.6|2013.6|2018.6|2012.6|20
1761556200000|2025-10-27 09:10:00|2018.4|2012.4|2018.6|2012.6|2018.6|2012.6|2017.4|2011.4|12
1761556500000|2025-10-27 09:15:00|2018.4|2012.4|2018.9|2012.9|2018.9|2012.9|2018.1|2012.1|9
1761556800000|2025-10-27 09:20:00|2019.1|2013.1|2019.4|2013.4|2019.4|2013.4|2018.6|2012.6|12
1761557100000|2025-10-27 09:25:00|2019.6|2013.6|2018.6|2012.6|2019.6|2013.6|2018.4|2012.4|11
1761557400000|2025-10-27 09:30:00|2018.9|2012.9|2018.6|2012.6|2019.1|2013.1|2018.6|2012.6|6
1761557700000|2025-10-27 09:35:00|2018.9|2012.9|2019.1|2013.1|2019.6|2013.6|2018.9|2012.9|10
1761558000000|2025-10-27 09:40:00|2019.4|2013.4|2019.4|2013.4|2019.4|2013.4|2019.4|2013.4|1
1761558300000|2025-10-27 09:45:00|2019.1|2013.1|2019.1|2013.1|2019.1|2013.1|2019.1|2013.1|1
1761558600000|2025-10-27 09:50:00|2018.9|2012.9|2018.9|2012.9|2019.1|2013.1|2018.6|2012.6|5
1761558900000|2025-10-27 09:55:00|2018.6|2012.6|2019.4|2013.4|2019.4|2013.4|2018.6|2012.6|6
1761559200000|2025-10-27 10:00:00|2019.1|2013.1|2019.9|2013.9|2020.1|2014.1|2019.1|2013.1|11
1761559500000|2025-10-27 10:05:00|2020.1|2014.1|2021.9|2015.9|2021.9|2015.9|2019.9|2013.9|13
1761559800000|2025-10-27 10:10:00|2022.1|2016.1|2021.8|2015.8|2022.4|2016.4|2021.1|2015.1|26
1761560100000|2025-10-27 10:15:00|2022|2016|2022.6|2016.6|2022.6|2016.6|2021.9|2015.9|14
1761560400000|2025-10-27 10:20:00|2023.4|2017.4|2023.9|2017.9|2024.8|2018.8|2023.4|2017.4|12
1761560700000|2025-10-27 10:25:00|2024.1|2018.1|2025.1|2019.1|2025.1|2019.1|2023.9|2017.9|9
1761561000000|2025-10-27 10:30:00|2024.9|2018.9|2023.9|2017.9|2025.1|2019.1|2023.9|2017.9|13
1761561300000|2025-10-27 10:35:00|2024.1|2018.1|2024.4|2018.4|2025.1|2019.1|2023.4|2017.4|24
1761561600000|2025-10-27 10:40:00|2024.6|2018.6|2024.9|2018.9|2025.1|2019.1|2024.6|2018.6|18
1761561900000|2025-10-27 10:45:00|2025.1|2019.1|2024.4|2018.4|2025.1|2019.1|2024.4|2018.4|12
1761562200000|2025-10-27 10:50:00|2024.6|2018.6|2025.6|2019.6|2025.6|2019.6|2024.6|2018.6|5
1761562500000|2025-10-27 10:55:00|2025.9|2019.9|2026.4|2020.4|2026.4|2020.4|2025.9|2019.9|3
1761562800000|2025-10-27 11:00:00|2026.6|2020.6|2026.4|2020.4|2026.6|2020.6|2026.4|2020.4|6
1761563100000|2025-10-27 11:05:00|2026.6|2020.6|2027.4|2021.4|2027.4|2021.4|2026.1|2020.1|8
1761563400000|2025-10-27 11:10:00|2027.1|2021.1|2025.6|2019.6|2027.1|2021.1|2025.1|2019.1|33
1761563700000|2025-10-27 11:15:00|2025.9|2019.9|2026.9|2020.9|2026.9|2020.9|2025.6|2019.6|16
1761564000000|2025-10-27 11:20:00|2027.1|2021.1|2027.4|2021.4|2027.4|2021.4|2026.9|2020.9|8
1761564300000|2025-10-27 11:25:00|2027.6|2021.6|2027.1|2021.1|2027.6|2021.6|2026.5|2020.5|12
1761564600000|2025-10-27 11:30:00|2026.9|2020.9|2026.1|2020.1|2026.9|2020.9|2025.9|2019.9|9
1761564900000|2025-10-27 11:35:00|2025.9|2019.9|2025.1|2019.1|2025.9|2019.9|2024.9|2018.9|8
1761565200000|2025-10-27 11:40:00|2025.4|2019.4|2024.6|2018.6|2025.4|2019.4|2024.4|2018.4|12
1761565500000|2025-10-27 11:45:00|2024.4|2018.4|2023.6|2017.6|2024.4|2018.4|2023.4|2017.4|14
1761565800000|2025-10-27 11:50:00|2023.9|2017.9|2025.4|2019.4|2025.4|2019.4|2023.6|2017.6|15
1761566100000|2025-10-27 11:55:00|2025.1|2019.1|2025.1|2019.1|2025.4|2019.4|2024.9|2018.9|4
1761566400000|2025-10-27 12:00:00|2025.4|2019.4|2025.6|2019.6|2025.6|2019.6|2023.5|2017.5|19
1761566700000|2025-10-27 12:05:00|2025.9|2019.9|2025.9|2019.9|2026.4|2020.4|2025.9|2019.9|7
1761567000000|2025-10-27 12:10:00|2025.6|2019.6|2024.6|2018.6|2025.9|2019.9|2023.9|2017.9|23
1761567300000|2025-10-27 12:15:00|2024.9|2018.9|2025.4|2019.4|2025.9|2019.9|2024.9|2018.9|13
1761567600000|2025-10-27 12:20:00|2025.1|2019.1|2022.9|2016.9|2025.1|2019.1|2022.4|2016.4|31
1761567900000|2025-10-27 12:25:00|2023.1|2017.1|2023.9|2017.9|2024.1|2018.1|2023.1|2017.1|10
1761568200000|2025-10-27 12:30:00|2024.1|2018.1|2024.1|2018.1|2024.9|2018.9|2023.9|2017.9|26
1761568500000|2025-10-27 12:35:00|2023.9|2017.9|2025.4|2019.4|2025.6|2019.6|2023.9|2017.9|16
1761568800000|2025-10-27 12:40:00|2025.6|2019.6|2026.9|2020.9|2027.1|2021.1|2025.4|2019.4|14
1761569100000|2025-10-27 12:45:00|2026.1|2020.1|2025.4|2019.4|2026.1|2020.1|2025.4|2019.4|5
1761569400000|2025-10-27 12:50:00|2025.6|2019.6|2026.9|2020.9|2026.9|2020.9|2025.6|2019.6|15
1761569700000|2025-10-27 12:55:00|2027.1|2021.1|2026.9|2020.9|2027.1|2021.1|2026.9|2020.9|8
1761570000000|2025-10-27 13:00:00|2027.1|2021.1|2024.4|2018.4|2027.1|2021.1|2023.8|2017.8|134
1761570300000|2025-10-27 13:05:00|2024.6|2018.6|2026.1|2020.1|2026.1|2020.1|2024.1|2018.1|36
1761570600000|2025-10-27 13:10:00|2026.4|2020.4|2026.1|2020.1|2026.6|2020.6|2025.9|2019.9|14
1761570900000|2025-10-27 13:15:00|2026.4|2020.4|2025.6|2019.6|2026.6|2020.6|2025.4|2019.4|19
1761571200000|2025-10-27 13:20:00|2025.4|2019.4|2026.6|2020.6|2026.6|2020.6|2025.1|2019.1|21
1761571500000|2025-10-27 13:25:00|2026.4|2020.4|2025.4|2019.4|2026.4|2020.4|2025.4|2019.4|23
1761571800000|2025-10-27 13:30:00|2025.1|2019.1|2024.1|2018.1|2025.1|2019.1|2022.9|2016.9|29
1761572100000|2025-10-27 13:35:00|2023.9|2017.9|2025.1|2019.1|2025.9|2019.9|2023.6|2017.6|20
1761572400000|2025-10-27 13:40:00|2024.9|2018.9|2025.1|2019.1|2025.1|2019.1|2024.1|2018.1|26
1761572700000|2025-10-27 13:45:00|2024.9|2018.9|2024.4|2018.4|2024.9|2018.9|2023.9|2017.9|21
1761573000000|2025-10-27 13:50:00|2024.6|2018.6|2024.6|2018.6|2025.1|2019.1|2024.4|2018.4|13
1761573300000|2025-10-27 13:55:00|2024.9|2018.9|2024.6|2018.6|2025.1|2019.1|2024.1|2018.1|14
1761573600000|2025-10-27 14:00:00|2024.9|2018.9|2023.6|2017.6|2024.9|2018.9|2023.6|2017.6|11
1761573900000|2025-10-27 14:05:00|2023.4|2017.4|2023.6|2017.6|2024.4|2018.4|2022.6|2016.6|27
1761574200000|2025-10-27 14:10:00|2023.4|2017.4|2023.6|2017.6|2024.1|2018.1|2022.9|2016.9|16
1761574500000|2025-10-27 14:15:00|2023.4|2017.4|2019.6|2013.6|2023.9|2017.9|2019.6|2013.6|33
1761574800000|2025-10-27 14:20:00|2020.1|2014.1|2020.6|2014.6|2021.4|2015.4|2019.6|2013.6|32
1761575100000|2025-10-27 14:25:00|2020.4|2014.4|2023.4|2017.4|2023.4|2017.4|2020.1|2014.1|33
1761575400000|2025-10-27 14:30:00|2023.1|2017.1|2022.4|2016.4|2023.1|2017.1|2021.4|2015.4|28
1761575700000|2025-10-27 14:35:00|2022.6|2016.6|2021.6|2015.6|2023.6|2017.6|2021.3|2015.3|49
1761576000000|2025-10-27 14:40:00|2021.4|2015.4|2022.4|2016.4|2022.9|2016.9|2021.1|2015.1|25
1761576300000|2025-10-27 14:45:00|2022.6|2016.6|2022.4|2016.4|2023.1|2017.1|2021.9|2015.9|14
1761576600000|2025-10-27 14:50:00|2022.6|2016.6|2022.6|2016.6|2022.9|2016.9|2021.9|2015.9|19
1761576900000|2025-10-27 14:55:00|2022.4|2016.4|2021.4|2015.4|2022.6|2016.6|2020.6|2014.6|38
1761577200000|2025-10-27 15:00:00|2021.1|2015.1|2021.9|2015.9|2022.1|2016.1|2020.4|2014.4|41
1761577500000|2025-10-27 15:05:00|2022.1|2016.1|2021.4|2015.4|2022.4|2016.4|2021.1|2015.1|21
1761577800000|2025-10-27 15:10:00|2021.6|2015.6|2022.1|2016.1|2022.9|2016.9|2020.9|2014.9|20
1761578100000|2025-10-27 15:15:00|2022.4|2016.4|2022.6|2016.6|2022.9|2016.9|2022.1|2016.1|24
1761578400000|2025-10-27 15:20:00|2022.9|2016.9|2023.1|2017.1|2023.6|2017.6|2022.6|2016.6|29
1761578700000|2025-10-27 15:25:00|2023.4|2017.4|2024.1|2018.1|2024.1|2018.1|2023.1|2017.1|16
1761579000000|2025-10-27 15:30:00|2024.4|2018.4|2023.9|2017.9|2024.9|2018.9|2023.4|2017.4|13
1761579300000|2025-10-27 15:35:00|2024.1|2018.1|2024.1|2018.1|2024.9|2018.9|2023.1|2017.1|27
1761579600000|2025-10-27 15:40:00|2023.9|2017.9|2024.9|2018.9|2024.9|2018.9|2023.9|2017.9|15
1761579900000|2025-10-27 15:45:00|2024.6|2018.6|2024.9|2018.9|2025.1|2019.1|2023.9|2017.9|18
1761580200000|2025-10-27 15:50:00|2024.6|2018.6|2024.9|2018.9|2024.9|2018.9|2023.9|2017.9|25
1761580500000|2025-10-27 15:55:00|2024.6|2018.6|2024.6|2018.6|2024.9|2018.9|2023.9|2017.9|15
1761580800000|2025-10-27 16:00:00|2024.9|2018.9|2021.4|2015.4|2024.9|2018.9|2020.8|2014.8|46
1761581100000|2025-10-27 16:05:00|2021.9|2015.9|2023.1|2017.1|2023.1|2017.1|2021.6|2015.6|18
1761581400000|2025-10-27 16:10:00|2023.4|2017.4|2024.4|2018.4|2024.4|2018.4|2023.4|2017.4|17
1761581700000|2025-10-27 16:15:00|2024.6|2018.6|2024.9|2018.9|2024.9|2018.9|2024.1|2018.1|10
1761582000000|2025-10-27 16:20:00|2024.6|2018.6|2025.4|2019.4|2025.6|2019.6|2024.1|2018.1|18
1761582300000|2025-10-27 16:25:00|2025.6|2019.6|2025.6|2019.6|2025.6|2019.6|2024.9|2018.9|15
1761582600000|2025-10-27 16:30:00|2025.4|2019.4|2025.9|2019.9|2025.9|2019.9|2025.1|2019.1|11
1761582900000|2025-10-27 16:35:00|2026.1|2020.1|2026.6|2020.6|2026.6|2020.6|2025.9|2019.9|11
1761583200000|2025-10-27 16:40:00|2026.4|2020.4|2026.1|2020.1|2026.6|2020.6|2024.9|2018.9|16
1761583500000|2025-10-27 16:45:00|2025.1|2019.1|2026.9|2020.9|2027.1|2021.1|2024.9|2018.9|24
1761583800000|2025-10-27 16:50:00|2027.1|2021.1|2027.6|2021.6|2027.6|2021.6|2026.6|2020.6|11
1761584100000|2025-10-27 16:55:00|2027.4|2021.4|2027.4|2021.4|2027.8|2021.8|2026.8|2020.8|87
1761584400000|2025-10-27 17:00:00|2027.1|2021.1|2027.3|2021.3|2027.4|2021.4|2027|2021|7
1761584700000|2025-10-27 17:05:00|2027.4|2021.4|2027.4|2021.4|2027.4|2021.4|2026.4|2020.4|9
1761585000000|2025-10-27 17:10:00|2027.1|2021.1|2027.1|2021.1|2027.4|2021.4|2027|2021|11
1761585300000|2025-10-27 17:15:00|2027|2021|2027.1|2021.1|2027.8|2021.8|2026.8|2020.8|8
1761585600000|2025-10-27 17:20:00|2026.9|2020.9|2027.1|2021.1|2028.1|2022.1|2025.9|2019.9|18
1761585900000|2025-10-27 17:25:00|2027.3|2021.3|2027.3|2021.3|2027.8|2021.8|2027.3|2021.3|11
1761586200000|2025-10-27 17:30:00|2027.5|2021.5|2027.4|2021.4|2027.5|2021.5|2027.3|2021.3|3
1761586500000|2025-10-27 17:35:00|2027.3|2021.3|2027.3|2021.3|2027.3|2021.3|2027.3|2021.3|1
1761586800000|2025-10-27 17:40:00|2026.9|2020.9|2027.3|2021.3|2027.3|2021.3|2026.9|2020.9|3
1761587100000|2025-10-27 17:45:00|2027.4|2021.4|2027|2021|2027.5|2021.5|2026.9|2020.9|5
1761587400000|2025-10-27 17:50:00|2026.8|2020.8|2026.8|2020.8|2027|2021|2026.8|2020.8|15
1761587700000|2025-10-27 17:55:00|2027|2021|2027.1|2021.1|2027.4|2021.4|2027|2021|4
1761588000000|2025-10-27 18:00:00|2027|2021|2027.1|2021.1|2027.1|2021.1|2027|2021|2
1761588300000|2025-10-27 18:05:00|2026.1|2020.1|2026.5|2020.5|2026.8|2020.8|2026.1|2020.1|6
1761588600000|2025-10-27 18:10:00|2027.4|2021.4|2026.9|2020.9|2027.4|2021.4|2026.9|2020.9|2
1761588900000|2025-10-27 18:15:00|2026.6|2020.6|2026.9|2020.9|2027.9|2021.9|2026.6|2020.6|10
1761589200000|2025-10-27 18:20:00|2026.8|2020.8|2026.9|2020.9|2026.9|2020.9|2026.8|2020.8|4
1761589500000|2025-10-27 18:25:00|2026.8|2020.8|2026.6|2020.6|2026.9|2020.9|2026.6|2020.6|3
1761589800000|2025-10-27 18:30:00|2026.9|2020.9|2027|2021|2027.4|2021.4|2026.9|2020.9|7
1761590100000|2025-10-27 18:35:00|2027.1|2021.1|2027.1|2021.1|2027.1|2021.1|2027.1|2021.1|1
1761590400000|2025-10-27 18:40:00|2027|2021|2028|2022|2028|2022|2027|2021|6
1761590700000|2025-10-27 18:45:00|2028.1|2022.1|2027.6|2021.6|2028.1|2022.1|2027.6|2021.6|3
1761591000000|2025-10-27 18:50:00|2027.5|2021.5|2027.9|2021.9|2027.9|2021.9|2027.5|2021.5|7
1761591300000|2025-10-27 18:55:00|2034.3|2015.5|2034.5|2015.8|2035.5|2016.8|2033.8|2015|6
1761613200000|2025-10-28 01:00:00|2024.6|2018.6|2024|2018|2024.6|2018.6|2023.4|2017.4|27
1761613500000|2025-10-28 01:05:00|2023.8|2017.8|2025.4|2019.4|2025.5|2019.5|2023.6|2017.6|32
1761613800000|2025-10-28 01:10:00|2025.3|2019.3|2024.8|2018.8|2025.3|2019.3|2024|2018|21
1761614100000|2025-10-28 01:15:00|2025|2019|2025.3|2019.3|2026|2020|2025|2019|28
1761614400000|2025-10-28 01:20:00|2025.5|2019.5|2025.3|2019.3|2026.5|2020.5|2025.1|2019.1|23
1761614700000|2025-10-28 01:25:00|2025.1|2019.1|2025|2019|2025.3|2019.3|2025|2019|6
1761615000000|2025-10-28 01:30:00|2024.8|2018.8|2025.3|2019.3|2026|2020|2024.8|2018.8|29
1761615300000|2025-10-28 01:35:00|2025.5|2019.5|2025.5|2019.5|2026.5|2020.5|2025|2019|16
1761615600000|2025-10-28 01:40:00|2025.3|2019.3|2024.9|2018.9|2025.8|2019.8|2024.4|2018.4|34
1761615900000|2025-10-28 01:45:00|2025|2019|2024.5|2018.5|2025.5|2019.5|2024|2018|49
1761616200000|2025-10-28 01:50:00|2024.3|2018.3|2024.8|2018.8|2025.3|2019.3|2024.3|2018.3|32
1761616500000|2025-10-28 01:55:00|2024.5|2018.5|2026.4|2020.4|2026.6|2020.6|2024.5|2018.5|49
1761616800000|2025-10-28 02:00:00|2026.3|2020.3|2027.3|2021.3|2027.3|2021.3|2026.1|2020.1|30
1761617100000|2025-10-28 02:05:00|2027.1|2021.1|2026.3|2020.3|2027.5|2021.5|2026.1|2020.1|43
1761617400000|2025-10-28 02:10:00|2025.8|2019.8|2027.6|2021.6|2027.6|2021.6|2025.8|2019.8|35
1761617700000|2025-10-28 02:15:00|2027.5|2021.5|2027.5|2021.5|2027.8|2021.8|2027.5|2021.5|9
1761618300000|2025-10-28 02:25:00|2027.8|2021.8|2027.8|2021.8|2028|2022|2027.3|2021.3|9
1761618600000|2025-10-28 02:30:00|2028|2022|2025.5|2019.5|2028|2022|2025.5|2019.5|45
1761618900000|2025-10-28 02:35:00|2025.8|2019.8|2026.5|2020.5|2026.8|2020.8|2025.8|2019.8|16
1761619200000|2025-10-28 02:40:00|2026.3|2020.3|2025|2019|2026.3|2020.3|2024|2018|35
1761619500000|2025-10-28 02:45:00|2024.8|2018.8|2025.3|2019.3|2025.3|2019.3|2024.6|2018.6|11
1761619800000|2025-10-28 02:50:00|2025.4|2019.4|2022.3|2016.3|2025.8|2019.8|2021.4|2015.4|45
1761620100000|2025-10-28 02:55:00|2022|2016|2022.3|2016.3|2022.8|2016.8|2021.3|2015.3|14
1761620400000|2025-10-28 03:00:00|2022.5|2016.5|2022.5|2016.5|2022.8|2016.8|2021.6|2015.6|27
1761620700000|2025-10-28 03:05:00|2022.3|2016.3|2021.6|2015.6|2022.3|2016.3|2021.4|2015.4|19
1761621000000|2025-10-28 03:10:00|2021.4|2015.4|2021.6|2015.6|2021.8|2015.8|2021.4|2015.4|6
1761621300000|2025-10-28 03:15:00|2021.4|2015.4|2021.8|2015.8|2022.1|2016.1|2021.4|2015.4|19
1761621600000|2025-10-28 03:20:00|2021.6|2015.6|2021.8|2015.8|2021.8|2015.8|2021.4|2015.4|10
1761621900000|2025-10-28 03:25:00|2022|2016|2022.5|2016.5|2022.8|2016.8|2022|2016|16
1761622200000|2025-10-28 03:30:00|2022.8|2016.8|2023|2017|2023|2017|2022.8|2016.8|2
1761623100000|2025-10-28 03:45:00|2022.8|2016.8|2023|2017|2023.1|2017.1|2022.8|2016.8|4
1761624900000|2025-10-28 04:15:00|2022.8|2016.8|2022.8|2016.8|2022.8|2016.8|2022.1|2016.1|8
1761625200000|2025-10-28 04:20:00|2022.5|2016.5|2022|2016|2022.5|2016.5|2022|2016|4
1761625500000|2025-10-28 04:25:00|2021.9|2015.9|2021.9|2015.9|2021.9|2015.9|2021.9|2015.9|1
1761625800000|2025-10-28 04:30:00|2022|2016|2022|2016|2022|2016|2021.8|2015.8|6
1761626100000|2025-10-28 04:35:00|2021.8|2015.8|2021.8|2015.8|2022|2016|2021.8|2015.8|3
1761626400000|2025-10-28 04:40:00|2022|2016|2022|2016|2022.3|2016.3|2022|2016|3
1761626700000|2025-10-28 04:45:00|2021.9|2015.9|2022|2016|2022|2016|2021.8|2015.8|8
1761627000000|2025-10-28 04:50:00|2021.8|2015.8|2021.6|2015.6|2022|2016|2021.4|2015.4|7
1761627300000|2025-10-28 04:55:00|2021.5|2015.5|2021.5|2015.5|2021.6|2015.6|2021.4|2015.4|6
1761627600000|2025-10-28 05:00:00|2021.4|2015.4|2021.6|2015.6|2021.6|2015.6|2021.4|2015.4|5
1761627900000|2025-10-28 05:05:00|2021.5|2015.5|2022.3|2016.3|2022.3|2016.3|2021.5|2015.5|7
1761628200000|2025-10-28 05:10:00|2022|2016|2022|2016|2022.5|2016.5|2022|2016|8
1761628800000|2025-10-28 05:20:00|2022.3|2016.3|2022.8|2016.8|2022.8|2016.8|2022.3|2016.3|2
1761629100000|2025-10-28 05:25:00|2023|2017|2022.8|2016.8|2023|2017|2022.6|2016.6|4
1761629400000|2025-10-28 05:30:00|2023|2017|2021.3|2015.3|2023|2017|2020.5|2014.5|35
1761629700000|2025-10-28 05:35:00|2021.5|2015.5|2020.3|2014.3|2021.5|2015.5|2020.3|2014.3|9
1761630000000|2025-10-28 05:40:00|2020.1|2014.1|2019.8|2013.8|2021.3|2015.3|2019.8|2013.8|20
1761630300000|2025-10-28 05:45:00|2020|2014|2019.6|2013.6|2020.8|2014.8|2019.4|2013.4|23
1761630600000|2025-10-28 05:50:00|2019.8|2013.8|2021|2015|2021.5|2015.5|2019.3|2013.3|37
1761630900000|2025-10-28 05:55:00|2021.3|2015.3|2021.5|2015.5|2021.8|2015.8|2021|2015|13
1761631200000|2025-10-28 06:00:00|2021.3|2015.3|2020.5|2014.5|2021.8|2015.8|2020|2014|40
1761631500000|2025-10-28 06:05:00|2020.3|2014.3|2021|2015|2021.3|2015.3|2020.3|2014.3|18
1761631800000|2025-10-28 06:10:00|2021.1|2015.1|2019.8|2013.8|2021.3|2015.3|2019.8|2013.8|12
1761632100000|2025-10-28 06:15:00|2019.6|2013.6|2019.8|2013.8|2020.3|2014.3|2019.6|2013.6|10
1761632400000|2025-10-28 06:20:00|2019.6|2013.6|2019.6|2013.6|2019.6|2013.6|2019|2013|8
1761632700000|2025-10-28 06:25:00|2020|2014|2020.3|2014.3|2020.3|2014.3|2020|2014|4
1761633000000|2025-10-28 06:30:00|2020.4|2014.4|2020|2014|2020.6|2014.6|2019.8|2013.8|10
1761633300000|2025-10-28 06:35:00|2019.9|2013.9|2019.3|2013.3|2020.4|2014.4|2019.3|2013.3|19
1761633600000|2025-10-28 06:40:00|2019.4|2013.4|2019.4|2013.4|2019.9|2013.9|2019.3|2013.3|13
1761633900000|2025-10-28 06:45:00|2019.3|2013.3|2018|2012|2019.4|2013.4|2017.8|2011.8|33
1761634200000|2025-10-28 06:50:00|2017.9|2011.9|2017.8|2011.8|2017.9|2011.9|2015.8|2009.8|57
1761634500000|2025-10-28 06:55:00|2018|2012|2016.8|2010.8|2018|2012|2016.4|2010.4|16
1761634800000|2025-10-28 07:00:00|2016.5|2010.5|2015.3|2009.3|2017|2011|2015.3|2009.3|36
1761635100000|2025-10-28 07:05:00|2015.5|2009.5|2016|2010|2016|2010|2013.3|2007.3|32
1761635400000|2025-10-28 07:10:00|2016.3|2010.3|2015.3|2009.3|2017|2011|2014.5|2008.5|36
1761635700000|2025-10-28 07:15:00|2015.4|2009.4|2016.5|2010.5|2016.5|2010.5|2015|2009|19
1761636000000|2025-10-28 07:20:00|2016.3|2010.3|2016|2010|2016.8|2010.8|2016|2010|11
1761636300000|2025-10-28 07:25:00|2016.3|2010.3|2016.8|2010.8|2016.8|2010.8|2016.3|2010.3|7
1761636600000|2025-10-28 07:30:00|2016.6|2010.6|2017.3|2011.3|2017.8|2011.8|2016.3|2010.3|19
1761636900000|2025-10-28 07:35:00|2017|2011|2016.8|2010.8|2017.3|2011.3|2016.4|2010.4|16
1761637200000|2025-10-28 07:40:00|2016.9|2010.9|2017|2011|2017.1|2011.1|2016|2010|11
1761637500000|2025-10-28 07:45:00|2016.9|2010.9|2017.1|2011.1|2017.3|2011.3|2016|2010|13
1761637800000|2025-10-28 07:50:00|2017|2011|2015.8|2009.8|2017.3|2011.3|2015.3|2009.3|17
1761638100000|2025-10-28 07:55:00|2015.9|2009.9|2016.4|2010.4|2016.4|2010.4|2015.1|2009.1|12
1761638400000|2025-10-28 08:00:00|2016.6|2010.6|2017.4|2011.4|2017.6|2011.6|2015.6|2009.6|39
1761638700000|2025-10-28 08:05:00|2017.6|2011.6|2019.4|2013.4|2020.9|2014.9|2017.4|2011.4|44
1761639000000|2025-10-28 08:10:00|2019.1|2013.1|2017.9|2011.9|2019.1|2013.1|2016.9|2010.9|49
1761639300000|2025-10-28 08:15:00|2018.1|2012.1|2016.9|2010.9|2018.6|2012.6|2016.6|2010.6|22
1761639600000|2025-10-28 08:20:00|2016.6|2010.6|2017.4|2011.4|2017.9|2011.9|2015.1|2009.1|50
1761639900000|2025-10-28 08:25:00|2017.6|2011.6|2017.6|2011.6|2018.9|2012.9|2017.4|2011.4|16
1761640200000|2025-10-28 08:30:00|2017.9|2011.9|2018.4|2012.4|2019.1|2013.1|2017.9|2011.9|15
1761640500000|2025-10-28 08:35:00|2018.1|2012.1|2017.1|2011.1|2018.1|2012.1|2017.1|2011.1|19
1761640800000|2025-10-28 08:40:00|2017.4|2011.4|2017.4|2011.4|2017.6|2011.6|2016.9|2010.9|6
1761641100000|2025-10-28 08:45:00|2017.6|2011.6|2018.4|2012.4|2018.4|2012.4|2017.6|2011.6|4
1761641400000|2025-10-28 08:50:00|2018.6|2012.6|2017.9|2011.9|2018.6|2012.6|2017.4|2011.4|18
1761641700000|2025-10-28 08:55:00|2017.6|2011.6|2017.9|2011.9|2017.9|2011.9|2017.1|2011.1|8
1761642000000|2025-10-28 09:00:00|2017.6|2011.6|2018.1|2012.1|2018.4|2012.4|2017.1|2011.1|36
1761642300000|2025-10-28 09:05:00|2018.4|2012.4|2017.6|2011.6|2018.4|2012.4|2017.4|2011.4|17
1761642600000|2025-10-28 09:10:00|2017.4|2011.4|2018.9|2012.9|2018.9|2012.9|2017.4|2011.4|19
1761642900000|2025-10-28 09:15:00|2019.1|2013.1|2019.6|2013.6|2019.6|2013.6|2018.6|2012.6|10
1761643200000|2025-10-28 09:20:00|2019.4|2013.4|2019.4|2013.4|2019.4|2013.4|2018.4|2012.4|17
1761643500000|2025-10-28 09:25:00|2020.1|2014.1|2021.1|2015.1|2021.4|2015.4|2020.1|2014.1|35
1761643800000|2025-10-28 09:30:00|2020.9|2014.9|2021.1|2015.1|2021.4|2015.4|2020.9|2014.9|18
1761644100000|2025-10-28 09:35:00|2020.9|2014.9|2020.6|2014.6|2020.9|2014.9|2019.9|2013.9|10
1761644400000|2025-10-28 09:40:00|2020.9|2014.9|2020.9|2014.9|2021.1|2015.1|2020.6|2014.6|7
1761644700000|2025-10-28 09:45:00|2021.1|2015.1|2020.9|2014.9|2021.1|2015.1|2020.9|2014.9|6
1761645000000|2025-10-28 09:50:00|2020.6|2014.6|2018.9|2012.9|2020.9|2014.9|2018.9|2012.9|17
1761645300000|2025-10-28 09:55:00|2019.1|2013.1|2019.6|2013.6|2019.9|2013.9|2018.9|2012.9|15
1761645600000|2025-10-28 10:00:00|2019.4|2013.4|2019.1|2013.1|2019.4|2013.4|2018.6|2012.6|11
1761645900000|2025-10-28 10:05:00|2019.4|2013.4|2019.1|2013.1|2019.4|2013.4|2018.9|2012.9|6
1761646200000|2025-10-28 10:10:00|2019.4|2013.4|2019.1|2013.1|2019.4|2013.4|2019.1|2013.1|2
1761646500000|2025-10-28 10:15:00|2019.4|2013.4|2019.1|2013.1|2019.4|2013.4|2018.9|2012.9|6
1761646800000|2025-10-28 10:20:00|2018.9|2012.9|2020.1|2014.1|2020.1|2014.1|2018.9|2012.9|8
1761647100000|2025-10-28 10:25:00|2019.9|2013.9|2019.9|2013.9|2020.1|2014.1|2019.6|2013.6|9
1761647400000|2025-10-28 10:30:00|2020.1|2014.1|2020.1|2014.1|2020.4|2014.4|2019.4|2013.4|6
1761647700000|2025-10-28 10:35:00|2020.4|2014.4|2020.9|2014.9|2020.9|2014.9|2020.4|2014.4|3
1761648000000|2025-10-28 10:40:00|2021.1|2015.1|2020.6|2014.6|2022.1|2016.1|2020.6|2014.6|17
1761648300000|2025-10-28 10:45:00|2020.9|2014.9|2021.6|2015.6|2021.9|2015.9|2020.9|2014.9|10
1761648600000|2025-10-28 10:50:00|2021.4|2015.4|2021.6|2015.6|2021.9|2015.9|2021.4|2015.4|14
1761648900000|2025-10-28 10:55:00|2021.4|2015.4|2021.1|2015.1|2021.9|2015.9|2021.1|2015.1|12
1761649200000|2025-10-28 11:00:00|2020.9|2014.9|2021.4|2015.4|2021.6|2015.6|2020.6|2014.6|7
1761649500000|2025-10-28 11:05:00|2021.1|2015.1|2021.4|2015.4|2021.4|2015.4|2021.1|2015.1|2
1761649800000|2025-10-28 11:10:00|2021.1|2015.1|2020.4|2014.4|2021.1|2015.1|2020.4|2014.4|4
1761650100000|2025-10-28 11:15:00|2020.6|2014.6|2020.4|2014.4|2021.4|2015.4|2020.4|2014.4|17
1761650400000|2025-10-28 11:20:00|2020.6|2014.6|2020.6|2014.6|2020.6|2014.6|2020.6|2014.6|1
1761650700000|2025-10-28 11:25:00|2020.4|2014.4|2020.4|2014.4|2020.6|2014.6|2019.9|2013.9|8
1761651000000|2025-10-28 11:30:00|2020.1|2014.1|2020.6|2014.6|2020.6|2014.6|2020.1|2014.1|11
1761651300000|2025-10-28 11:35:00|2020.4|2014.4|2020.6|2014.6|2020.6|2014.6|2020.4|2014.4|4
1761651600000|2025-10-28 11:40:00|2021.1|2015.1|2020.9|2014.9|2021.1|2015.1|2019.6|2013.6|16
1761651900000|2025-10-28 11:45:00|2021.1|2015.1|2020.4|2014.4|2021.1|2015.1|2020.1|2014.1|5
1761652200000|2025-10-28 11:50:00|2020.1|2014.1|2019.6|2013.6|2020.4|2014.4|2019.6|2013.6|5
1761652500000|2025-10-28 11:55:00|2019.4|2013.4|2018.9|2012.9|2019.6|2013.6|2018.9|2012.9|11
1761652800000|2025-10-28 12:00:00|2018.6|2012.6|2020.4|2014.4|2020.4|2014.4|2018.6|2012.6|14
1761653100000|2025-10-28 12:05:00|2019.6|2013.6|2020.4|2014.4|2020.4|2014.4|2019.6|2013.6|12
1761653400000|2025-10-28 12:10:00|2020.1|2014.1|2020.9|2014.9|2021.1|2015.1|2020.1|2014.1|6
1761653700000|2025-10-28 12:15:00|2020.4|2014.4|2020.1|2014.1|2020.6|2014.6|2019.1|2013.1|10
1761654000000|2025-10-28 12:20:00|2019.9|2013.9|2019.4|2013.4|2019.9|2013.9|2018.9|2012.9|12
1761654300000|2025-10-28 12:25:00|2019.1|2013.1|2017.5|2011.5|2019.6|2013.6|2017|2011|25
1761654600000|2025-10-28 12:30:00|2017.4|2011.4|2018.1|2012.1|2018.4|2012.4|2017.4|2011.4|15
1761654900000|2025-10-28 12:35:00|2017.9|2011.9|2018.4|2012.4|2019.1|2013.1|2017.6|2011.6|26
1761655200000|2025-10-28 12:40:00|2018.6|2012.6|2018.6|2012.6|2018.6|2012.6|2018.1|2012.1|4
1761655500000|2025-10-28 12:45:00|2018.4|2012.4|2018.4|2012.4|2018.4|2012.4|2017.6|2011.6|14
1761655800000|2025-10-28 12:50:00|2018.1|2012.1|2018.9|2012.9|2018.9|2012.9|2018.1|2012.1|18
1761656100000|2025-10-28 12:55:00|2018.6|2012.6|2018.4|2012.4|2019.1|2013.1|2017.6|2011.6|18
1761656400000|2025-10-28 13:00:00|2018.1|2012.1|2020.1|2014.1|2020.9|2014.9|2018.1|2012.1|61
1761656700000|2025-10-28 13:05:00|2020.4|2014.4|2020.4|2014.4|2020.9|2014.9|2020.1|2014.1|21
1761657000000|2025-10-28 13:10:00|2020.6|2014.6|2020.1|2014.1|2020.6|2014.6|2019.9|2013.9|15
1761657300000|2025-10-28 13:15:00|2020.4|2014.4|2020.4|2014.4|2020.6|2014.6|2019.9|2013.9|27
1761657600000|2025-10-28 13:20:00|2020.1|2014.1|2020.1|2014.1|2021.1|2015.1|2019.4|2013.4|26
1761657900000|2025-10-28 13:25:00|2020.4|2014.4|2020.6|2014.6|2021.1|2015.1|2020.1|2014.1|18
1761658200000|2025-10-28 13:30:00|2020.4|2014.4|2020.6|2014.6|2021.1|2015.1|2020.4|2014.4|8
1761658500000|2025-10-28 13:35:00|2020.4|2014.4|2021.9|2015.9|2022.4|2016.4|2020.1|2014.1|19
1761658800000|2025-10-28 13:40:00|2021.6|2015.6|2021.1|2015.1|2021.6|2015.6|2020.9|2014.9|18
1761659100000|2025-10-28 13:45:00|2020.9|2014.9|2021.4|2015.4|2021.4|2015.4|2020.6|2014.6|9
1761659400000|2025-10-28 13:50:00|2021.6|2015.6|2021.4|2015.4|2021.6|2015.6|2021.1|2015.1|6
1761659700000|2025-10-28 13:55:00|2021.6|2015.6|2023.6|2017.6|2023.6|2017.6|2021.6|2015.6|24
1761660000000|2025-10-28 14:00:00|2024.1|2018.1|2025.4|2019.4|2025.6|2019.6|2024.1|2018.1|12
1761660300000|2025-10-28 14:05:00|2025.6|2019.6|2026.4|2020.4|2026.4|2020.4|2024.9|2018.9|27
1761660600000|2025-10-28 14:10:00|2026.6|2020.6|2025.9|2019.9|2026.6|2020.6|2025.9|2019.9|12
1761660900000|2025-10-28 14:15:00|2026.1|2020.1|2026.6|2020.6|2026.6|2020.6|2025.9|2019.9|13
1761661200000|2025-10-28 14:20:00|2026.9|2020.9|2025.9|2019.9|2027.1|2021.1|2025.1|2019.1|12
1761661500000|2025-10-28 14:25:00|2025.6|2019.6|2025.9|2019.9|2025.9|2019.9|2025.1|2019.1|13
1761661800000|2025-10-28 14:30:00|2026.1|2020.1|2026.1|2020.1|2026.8|2020.8|2025.9|2019.9|25
1761662100000|2025-10-28 14:35:00|2026.4|2020.4|2026.4|2020.4|2027.1|2021.1|2026.1|2020.1|11
1761662400000|2025-10-28 14:40:00|2026.1|2020.1|2025.9|2019.9|2026.1|2020.1|2025.4|2019.4|20
1761662700000|2025-10-28 14:45:00|2026.1|2020.1|2028.4|2022.4|2028.4|2022.4|2026.1|2020.1|17
1761663000000|2025-10-28 14:50:00|2028.6|2022.6|2028.4|2022.4|2029.1|2023.1|2028.1|2022.1|15
1761663300000|2025-10-28 14:55:00|2028.6|2022.6|2028.9|2022.9|2028.9|2022.9|2027.6|2021.6|13
1761663600000|2025-10-28 15:00:00|2029.1|2023.1|2029.1|2023.1|2029.6|2023.6|2028.4|2022.4|22
1761663900000|2025-10-28 15:05:00|2029.4|2023.4|2029.4|2023.4|2029.6|2023.6|2028.9|2022.9|13
1761664200000|2025-10-28 15:10:00|2028.9|2022.9|2027.6|2021.6|2029.9|2023.9|2026.9|2020.9|29
1761664500000|2025-10-28 15:15:00|2027.4|2021.4|2026.6|2020.6|2027.6|2021.6|2026.4|2020.4|18
1761664800000|2025-10-28 15:20:00|2026.4|2020.4|2027.4|2021.4|2027.6|2021.6|2025.6|2019.6|22
1761665100000|2025-10-28 15:25:00|2027.1|2021.1|2026.4|2020.4|2027.1|2021.1|2026.1|2020.1|12
1761665400000|2025-10-28 15:30:00|2026.1|2020.1|2026.1|2020.1|2026.6|2020.6|2025.1|2019.1|18
1761665700000|2025-10-28 15:35:00|2025.9|2019.9|2026.6|2020.6|2026.6|2020.6|2025.9|2019.9|6
1761666000000|2025-10-28 15:40:00|2026.9|2020.9|2027.4|2021.4|2027.9|2021.9|2026.1|2020.1|19
1761666300000|2025-10-28 15:45:00|2027.1|2021.1|2028.1|2022.1|2028.6|2022.6|2027.1|2021.1|14
1761666600000|2025-10-28 15:50:00|2028.6|2022.6|2028.9|2022.9|2029.4|2023.4|2028.4|2022.4|16
1761666900000|2025-10-28 15:55:00|2028.6|2022.6|2028.1|2022.1|2028.9|2022.9|2027.4|2021.4|23
1761667200000|2025-10-28 16:00:00|2027.9|2021.9|2028.1|2022.1|2028.4|2022.4|2027.4|2021.4|23
1761667500000|2025-10-28 16:05:00|2028.4|2022.4|2028.1|2022.1|2028.4|2022.4|2027.9|2021.9|10
1761667800000|2025-10-28 16:10:00|2027.9|2021.9|2027.9|2021.9|2028.1|2022.1|2027.1|2021.1|9
1761668100000|2025-10-28 16:15:00|2027.6|2021.6|2026.6|2020.6|2028.4|2022.4|2026.1|2020.1|18
1761668400000|2025-10-28 16:20:00|2026.4|2020.4|2026.4|2020.4|2027.4|2021.4|2025.9|2019.9|20
1761668700000|2025-10-28 16:25:00|2026.6|2020.6|2025.6|2019.6|2026.9|2020.9|2025.6|2019.6|19
1761669000000|2025-10-28 16:30:00|2025.9|2019.9|2027.6|2021.6|2027.6|2021.6|2025.9|2019.9|29
1761669300000|2025-10-28 16:35:00|2027.4|2021.4|2026.1|2020.1|2027.6|2021.6|2025.9|2019.9|21
1761669600000|2025-10-28 16:40:00|2025.6|2019.6|2026.6|2020.6|2027.6|2021.6|2025.6|2019.6|15
1761669900000|2025-10-28 16:45:00|2026.9|2020.9|2027.6|2021.6|2027.9|2021.9|2026.1|2020.1|31
1761670200000|2025-10-28 16:50:00|2027.9|2021.9|2028.6|2022.6|2028.6|2022.6|2026.9|2020.9|17
1761670500000|2025-10-28 16:55:00|2028.9|2022.9|2028.1|2022.1|2029.6|2023.6|2027.6|2021.6|87
1761670800000|2025-10-28 17:00:00|2028|2022|2027.4|2021.4|2028.8|2022.1|2026.6|2018.3|31
1761671100000|2025-10-28 17:05:00|2027.5|2021.5|2024.9|2018.9|2028.1|2022.1|2024.6|2018.6|25
1761671400000|2025-10-28 17:10:00|2025.4|2019.4|2026|2020|2026|2020|2024.9|2018.9|11
1761671700000|2025-10-28 17:15:00|2025.9|2019.9|2026|2020|2026|2020|2025.8|2019.8|3
1761672000000|2025-10-28 17:20:00|2025.8|2019.8|2026.4|2020.4|2027|2021|2025.8|2019.8|4
1761672300000|2025-10-28 17:25:00|2026|2020|2026.6|2020.6|2026.6|2020.6|2026|2020|32
1761672600000|2025-10-28 17:30:00|2026.4|2020.4|2026.4|2020.4|2026.6|2020.6|2026|2020|10
1761672900000|2025-10-28 17:35:00|2026.5|2020.5|2026.8|2020.8|2026.8|2020.8|2026.5|2020.5|3
1761673800000|2025-10-28 17:50:00|2026.5|2020.5|2026.6|2020.6|2026.8|2020.8|2026.5|2020.5|4
1761674100000|2025-10-28 17:55:00|2026.5|2020.5|2026.4|2020.4|2026.5|2020.5|2026.4|2020.4|2
1761674400000|2025-10-28 18:00:00|2026.3|2020.3|2026.5|2020.5|2026.5|2020.5|2026|2020|9
1761674700000|2025-10-28 18:05:00|2026.3|2020.3|2026.3|2020.3|2026.3|2020.3|2026.3|2020.3|1
1761675000000|2025-10-28 18:10:00|2026.4|2020.4|2027.1|2021.1|2027.3|2021.3|2026.4|2020.4|7
1761675300000|2025-10-28 18:15:00|2027.4|2021.4|2027.1|2021.1|2027.4|2021.4|2027.1|2021.1|4
1761675900000|2025-10-28 18:25:00|2027.3|2021.3|2027.3|2021.3|2027.3|2021.3|2027.3|2021.3|1
1761676200000|2025-10-28 18:30:00|2027.1|2021.1|2027.1|2021.1|2027.1|2021.1|2027.1|2021.1|1
1761676800000|2025-10-28 18:40:00|2027.4|2021.4|2027.1|2021.1|2027.4|2021.4|2027.1|2021.1|4
1761677100000|2025-10-28 18:45:00|2027.4|2021.4|2027.4|2021.4|2027.4|2021.4|2027.1|2021.1|37
1761677400000|2025-10-28 18:50:00|2027.1|2021.1|2027.3|2021.3|2027.3|2021.3|2027.1|2021.1|2
1761677700000|2025-10-28 18:55:00|2033.5|2014.8|2033.8|2015|2034|2015.3|2033.5|2014.8|3
1761699600000|2025-10-29 01:00:00|2025.4|2019.4|2024.1|2018.1|2025.6|2019.6|2024.1|2018.1|32
1761699900000|2025-10-29 01:05:00|2024.4|2018.4|2026.3|2020.3|2026.5|2020.5|2024.4|2018.4|43
1761700200000|2025-10-29 01:10:00|2026.6|2020.6|2026.5|2020.5|2027|2021|2026|2020|37
1761700500000|2025-10-29 01:15:00|2026.3|2020.3|2025.9|2019.9|2026.5|2020.5|2025.3|2019.3|24
1761700800000|2025-10-29 01:20:00|2025.8|2019.8|2024.1|2018.1|2025.8|2019.8|2024.1|2018.1|11
1761701100000|2025-10-29 01:25:00|2024.3|2018.3|2024|2018|2024.5|2018.5|2023.9|2017.9|15
1761701400000|2025-10-29 01:30:00|2024.3|2018.3|2024.5|2018.5|2024.5|2018.5|2024|2018|14
1761701700000|2025-10-29 01:35:00|2024.8|2018.8|2024.5|2018.5|2025|2019|2024.5|2018.5|18
1761702000000|2025-10-29 01:40:00|2024.8|2018.8|2025.5|2019.5|2025.6|2019.6|2024.5|2018.5|16
1761702300000|2025-10-29 01:45:00|2025.4|2019.4|2024.5|2018.5|2026|2020|2024.5|2018.5|20
1761702600000|2025-10-29 01:50:00|2024.8|2018.8|2025.1|2019.1|2025.1|2019.1|2024.1|2018.1|10
1761702900000|2025-10-29 01:55:00|2025|2019|2024.5|2018.5|2025|2019|2024.5|2018.5|4
1761703200000|2025-10-29 02:00:00|2024.8|2018.8|2024.5|2018.5|2025.3|2019.3|2024.3|2018.3|24
1761703500000|2025-10-29 02:05:00|2024.3|2018.3|2023.3|2017.3|2024.4|2018.4|2023.3|2017.3|17
1761703800000|2025-10-29 02:10:00|2023.5|2017.5|2022.5|2016.5|2023.8|2017.8|2022.3|2016.3|26
1761704100000|2025-10-29 02:15:00|2022.8|2016.8|2023|2017|2023|2017|2022.8|2016.8|2
1761704400000|2025-10-29 02:20:00|2023.3|2017.3|2023|2017|2023.3|2017.3|2023|2017|2
1761705000000|2025-10-29 02:30:00|2022.9|2016.9|2022.5|2016.5|2023|2017|2021.9|2015.9|45
1761705300000|2025-10-29 02:35:00|2022.8|2016.8|2024|2018|2024|2018|2022.8|2016.8|17
1761705600000|2025-10-29 02:40:00|2023.8|2017.8|2023.8|2017.8|2024|2018|2023.5|2017.5|13
1761705900000|2025-10-29 02:45:00|2023.5|2017.5|2023.3|2017.3|2023.8|2017.8|2023.3|2017.3|4
1761706200000|2025-10-29 02:50:00|2023.5|2017.5|2024.3|2018.3|2024.3|2018.3|2023.5|2017.5|12
1761706500000|2025-10-29 02:55:00|2024|2018|2024.1|2018.1|2025.3|2019.3|2024|2018|25
1761706800000|2025-10-29 03:00:00|2024.3|2018.3|2024.3|2018.3|2024.3|2018.3|2023.8|2017.8|33
1761707100000|2025-10-29 03:05:00|2023.9|2017.9|2024.5|2018.5|2024.5|2018.5|2023.3|2017.3|19
1761707400000|2025-10-29 03:10:00|2024.4|2018.4|2024.5|2018.5|2024.5|2018.5|2023.9|2017.9|11
1761707700000|2025-10-29 03:15:00|2024.3|2018.3|2024|2018|2024.5|2018.5|2023.8|2017.8|8
1761708000000|2025-10-29 03:20:00|2024.3|2018.3|2024.3|2018.3|2024.3|2018.3|2024.3|2018.3|1
1761708300000|2025-10-29 03:25:00|2024.5|2018.5|2024.5|2018.5|2025|2019|2024.5|2018.5|9
1761709200000|2025-10-29 03:40:00|2024.4|2018.4|2024|2018|2024.4|2018.4|2024|2018|3
1761710700000|2025-10-29 04:05:00|2024.3|2018.3|2024.5|2018.5|2024.5|2018.5|2024.3|2018.3|2
1761711000000|2025-10-29 04:10:00|2024.8|2018.8|2024.5|2018.5|2024.8|2018.8|2024.5|2018.5|2
1761711300000|2025-10-29 04:15:00|2024.8|2018.8|2024.8|2018.8|2024.8|2018.8|2024.8|2018.8|1
1761711600000|2025-10-29 04:20:00|2025|2019|2025|2019|2025|2019|2025|2019|1
1761711900000|2025-10-29 04:25:00|2025.1|2019.1|2025.3|2019.3|2025.3|2019.3|2025.1|2019.1|2
1761712200000|2025-10-29 04:30:00|2025.6|2019.6|2025.5|2019.5|2025.6|2019.6|2025.4|2019.4|3
1761712800000|2025-10-29 04:40:00|2025.3|2019.3|2025.3|2019.3|2025.3|2019.3|2025.1|2019.1|3
1761713400000|2025-10-29 04:50:00|2025.1|2019.1|2025.1|2019.1|2025.1|2019.1|2025.1|2019.1|1
1761713700000|2025-10-29 04:55:00|2025.3|2019.3|2025.3|2019.3|2025.3|2019.3|2025.3|2019.3|1
1761714000000|2025-10-29 05:00:00|2025|2019|2025.3|2019.3|2025.3|2019.3|2025|2019|2
1761714300000|2025-10-29 05:05:00|2025.5|2019.5|2025.5|2019.5|2025.8|2019.8|2025.5|2019.5|3
1761714600000|2025-10-29 05:10:00|2025.6|2019.6|2025.6|2019.6|2025.6|2019.6|2025.5|2019.5|3
1761714900000|2025-10-29 05:15:00|2025.8|2019.8|2025.8|2019.8|2025.8|2019.8|2025.8|2019.8|1
1761715200000|2025-10-29 05:20:00|2025.6|2019.6|2025.6|2019.6|2025.8|2019.8|2025.6|2019.6|3
1761715500000|2025-10-29 05:25:00|2025.8|2019.8|2025.6|2019.6|2025.8|2019.8|2025.6|2019.6|2
1761715800000|2025-10-29 05:30:00|2025.8|2019.8|2025.8|2019.8|2025.8|2019.8|2024.8|2018.8|27
1761716100000|2025-10-29 05:35:00|2025.6|2019.6|2025.5|2019.5|2025.8|2019.8|2025|2019|24
1761716400000|2025-10-29 05:40:00|2025.3|2019.3|2025|2019|2025.3|2019.3|2025|2019|2
1761716700000|2025-10-29 05:45:00|2024.8|2018.8|2025|2019|2026.3|2020.3|2024.5|2018.5|24
1761717000000|2025-10-29 05:50:00|2025.3|2019.3|2025.1|2019.1|2025.6|2019.6|2025|2019|21
1761717300000|2025-10-29 05:55:00|2025|2019|2025.5|2019.5|2025.8|2019.8|2024.9|2018.9|11
1761717600000|2025-10-29 06:00:00|2025.8|2019.8|2026.4|2020.4|2026.8|2020.8|2025.8|2019.8|10
1761717900000|2025-10-29 06:05:00|2026.6|2020.6|2026.4|2020.4|2026.6|2020.6|2026|2020|9
1761718200000|2025-10-29 06:10:00|2026.3|2020.3|2026.3|2020.3|2026.4|2020.4|2025.8|2019.8|9
1761718500000|2025-10-29 06:15:00|2027.3|2021.3|2026.5|2020.5|2027.3|2021.3|2026.3|2020.3|12
1761718800000|2025-10-29 06:20:00|2026.6|2020.6|2027.3|2021.3|2027.8|2021.8|2026.6|2020.6|17
1761719100000|2025-10-29 06:25:00|2027|2021|2027|2021|2027|2021|2026.8|2020.8|5
1761719400000|2025-10-29 06:30:00|2026.8|2020.8|2028|2022|2028.1|2022.1|2026.8|2020.8|11
1761719700000|2025-10-29 06:35:00|2027.9|2021.9|2028.1|2022.1|2028.3|2022.3|2027.4|2021.4|18
1761720000000|2025-10-29 06:40:00|2028.3|2022.3|2027|2021|2028.5|2022.5|2027|2021|17
1761720300000|2025-10-29 06:45:00|2027.1|2021.1|2027.5|2021.5|2027.8|2021.8|2027.1|2021.1|14
1761720600000|2025-10-29 06:50:00|2027.3|2021.3|2027.3|2021.3|2027.6|2021.6|2027|2021|29
1761720900000|2025-10-29 06:55:00|2027|2021|2026.8|2020.8|2027.3|2021.3|2026.8|2020.8|10
1761721200000|2025-10-29 07:00:00|2027|2021|2027|2021|2027|2021|2026.3|2020.3|26
1761721500000|2025-10-29 07:05:00|2026.9|2020.9|2027|2021|2027.6|2021.6|2026.9|2020.9|5
1761721800000|2025-10-29 07:10:00|2026.8|2020.8|2027|2021|2027.3|2021.3|2026.5|2020.5|6
1761722100000|2025-10-29 07:15:00|2026.9|2020.9|2025.5|2019.5|2026.9|2020.9|2025.1|2019.1|15
1761722400000|2025-10-29 07:20:00|2025.8|2019.8|2026|2020|2026|2020|2025.5|2019.5|6
1761722700000|2025-10-29 07:25:00|2025.8|2019.8|2025.5|2019.5|2026|2020|2025.5|2019.5|5
1761723000000|2025-10-29 07:30:00|2025.8|2019.8|2026|2020|2026|2020|2025.3|2019.3|12
1761723300000|2025-10-29 07:35:00|2025.4|2019.4|2025.8|2019.8|2025.8|2019.8|2025.4|2019.4|3
1761723600000|2025-10-29 07:40:00|2025.5|2019.5|2027.3|2021.3|2027.6|2021.6|2025.5|2019.5|12
1761723900000|2025-10-29 07:45:00|2027|2021|2027.3|2021.3|2027.3|2021.3|2027|2021|8
1761724200000|2025-10-29 07:50:00|2027|2021|2026.8|2020.8|2027.1|2021.1|2026|2020|11
1761724500000|2025-10-29 07:55:00|2026.6|2020.6|2027.4|2021.4|2027.6|2021.6|2026.1|2020.1|28
1761724800000|2025-10-29 08:00:00|2027.1|2021.1|2025.4|2019.4|2028.8|2022.8|2025.4|2019.4|54
1761725100000|2025-10-29 08:05:00|2025.3|2019.3|2027.5|2021.5|2028|2022|2025.3|2019.3|39
1761725400000|2025-10-29 08:10:00|2027.6|2021.6|2027.4|2021.4|2028.5|2022.5|2027.1|2021.1|25
1761725700000|2025-10-29 08:15:00|2027.6|2021.6|2027.6|2021.6|2027.9|2021.9|2027.1|2021.1|6
1761726000000|2025-10-29 08:20:00|2027.4|2021.4|2028.4|2022.4|2028.4|2022.4|2027.1|2021.1|17
1761726300000|2025-10-29 08:25:00|2028.6|2022.6|2028.6|2022.6|2029.1|2023.1|2027.6|2021.6|19
1761726600000|2025-10-29 08:30:00|2029.1|2023.1|2029.6|2023.6|2029.6|2023.6|2029.1|2023.1|5
1761726900000|2025-10-29 08:35:00|2029.4|2023.4|2028.4|2022.4|2029.4|2023.4|2027.6|2021.6|13
1761727200000|2025-10-29 08:40:00|2027.6|2021.6|2027.9|2021.9|2027.9|2021.9|2027.1|2021.1|14
1761727500000|2025-10-29 08:45:00|2027.6|2021.6|2026.4|2020.4|2027.6|2021.6|2026.1|2020.1|17
1761727800000|2025-10-29 08:50:00|2026.1|2020.1|2026.4|2020.4|2026.9|2020.9|2025.6|2019.6|14
1761728100000|2025-10-29 08:55:00|2026.6|2020.6|2026.4|2020.4|2026.9|2020.9|2026.1|2020.1|12
1761728400000|2025-10-29 09:00:00|2026.6|2020.6|2025.1|2019.1|2028.3|2022.3|2025.1|2019.1|58
1761728700000|2025-10-29 09:05:00|2024.9|2018.9|2026.4|2020.4|2026.4|2020.4|2024.1|2018.1|17
1761729000000|2025-10-29 09:10:00|2026.6|2020.6|2028.1|2022.1|2028.1|2022.1|2026.6|2020.6|9
1761729300000|2025-10-29 09:15:00|2028.4|2022.4|2028.9|2022.9|2028.9|2022.9|2028.4|2022.4|5
1761729600000|2025-10-29 09:20:00|2029.1|2023.1|2028.1|2022.1|2029.4|2023.4|2028.1|2022.1|16
1761729900000|2025-10-29 09:25:00|2028.4|2022.4|2028.1|2022.1|2028.4|2022.4|2027.9|2021.9|10
1761730200000|2025-10-29 09:30:00|2027.9|2021.9|2028.9|2022.9|2029.1|2023.1|2027.6|2021.6|12
1761730500000|2025-10-29 09:35:00|2029.1|2023.1|2028.9|2022.9|2029.4|2023.4|2028.9|2022.9|8
1761730800000|2025-10-29 09:40:00|2029.1|2023.1|2029.6|2023.6|2029.6|2023.6|2028.9|2022.9|5
1761731100000|2025-10-29 09:45:00|2030.1|2024.1|2030.1|2024.1|2030.4|2024.4|2029.3|2023.3|9
1761731400000|2025-10-29 09:50:00|2029.9|2023.9|2030.4|2024.4|2030.4|2024.4|2029.6|2023.6|5
1761731700000|2025-10-29 09:55:00|2030.1|2024.1|2030.4|2024.4|2030.4|2024.4|2030.1|2024.1|2
1761732000000|2025-10-29 10:00:00|2029.9|2023.9|2029.1|2023.1|2029.9|2023.9|2029.1|2023.1|6
1761732300000|2025-10-29 10:05:00|2029.4|2023.4|2030.1|2024.1|2030.1|2024.1|2029.1|2023.1|8
1761732600000|2025-10-29 10:10:00|2030.4|2024.4|2029.9|2023.9|2030.4|2024.4|2029.6|2023.6|5
1761732900000|2025-10-29 10:15:00|2030.1|2024.1|2030.1|2024.1|2030.4|2024.4|2030.1|2024.1|3
1761733200000|2025-10-29 10:20:00|2030.4|2024.4|2030.1|2024.1|2030.4|2024.4|2029.6|2023.6|5
1761733500000|2025-10-29 10:25:00|2029.9|2023.9|2030.1|2024.1|2030.1|2024.1|2029.9|2023.9|2
1761733800000|2025-10-29 10:30:00|2029.9|2023.9|2029.9|2023.9|2030.1|2024.1|2029.4|2023.4|8
1761734100000|2025-10-29 10:35:00|2030.1|2024.1|2030.4|2024.4|2030.4|2024.4|2029.9|2023.9|4
1761734400000|2025-10-29 10:40:00|2030.6|2024.6|2032.6|2026.6|2032.6|2026.6|2030.6|2024.6|10
1761734700000|2025-10-29 10:45:00|2032.4|2026.4|2031.9|2025.9|2032.9|2026.9|2031.9|2025.9|9
1761735000000|2025-10-29 10:50:00|2031.6|2025.6|2030.6|2024.6|2031.6|2025.6|2030.6|2024.6|11
1761735300000|2025-10-29 10:55:00|2030.9|2024.9|2030.9|2024.9|2031.1|2025.1|2030.6|2024.6|8
1761735600000|2025-10-29 11:00:00|2031.1|2025.1|2031.6|2025.6|2031.9|2025.9|2031.1|2025.1|9
1761735900000|2025-10-29 11:05:00|2031.9|2025.9|2030.9|2024.9|2031.9|2025.9|2030.9|2024.9|9
1761736200000|2025-10-29 11:10:00|2031.1|2025.1|2029.9|2023.9|2031.4|2025.4|2029.6|2023.6|10
1761736500000|2025-10-29 11:15:00|2029.6|2023.6|2029.6|2023.6|2030.1|2024.1|2029.6|2023.6|9
1761736800000|2025-10-29 11:20:00|2029.9|2023.9|2029.4|2023.4|2029.9|2023.9|2029.1|2023.1|9
1761737100000|2025-10-29 11:25:00|2029.6|2023.6|2030.1|2024.1|2030.1|2024.1|2029.4|2023.4|13
1761737400000|2025-10-29 11:30:00|2030.4|2024.4|2031.9|2025.9|2032.1|2026.1|2030.4|2024.4|12
1761737700000|2025-10-29 11:35:00|2032.1|2026.1|2031.9|2025.9|2032.1|2026.1|2031.9|2025.9|2
1761738000000|2025-10-29 11:40:00|2031.6|2025.6|2031.1|2025.1|2031.6|2025.6|2031.1|2025.1|11
1761738300000|2025-10-29 11:45:00|2031.4|2025.4|2031.1|2025.1|2031.9|2025.9|2031.1|2025.1|6
1761738600000|2025-10-29 11:50:00|2031.4|2025.4|2031.4|2025.4|2031.6|2025.6|2030.9|2024.9|11
1761738900000|2025-10-29 11:55:00|2031.6|2025.6|2031.9|2025.9|2032.1|2026.1|2031.6|2025.6|4
1761739200000|2025-10-29 12:00:00|2032.1|2026.1|2031.4|2025.4|2032.1|2026.1|2031.1|2025.1|5
1761739500000|2025-10-29 12:05:00|2031.6|2025.6|2031.4|2025.4|2031.9|2025.9|2030.9|2024.9|15
1761739800000|2025-10-29 12:10:00|2031.6|2025.6|2031.9|2025.9|2032.1|2026.1|2031.6|2025.6|4
1761740100000|2025-10-29 12:15:00|2032.1|2026.1|2031.9|2025.9|2032.1|2026.1|2031.6|2025.6|4
1761740400000|2025-10-29 12:20:00|2032.1|2026.1|2032.4|2026.4|2032.9|2026.9|2031.9|2025.9|9
1761740700000|2025-10-29 12:25:00|2032.6|2026.6|2032.1|2026.1|2032.6|2026.6|2031.9|2025.9|7
1761741000000|2025-10-29 12:30:00|2031.9|2025.9|2032.9|2026.9|2033.4|2027.4|2031.9|2025.9|12
1761741300000|2025-10-29 12:35:00|2033.1|2027.1|2034.1|2028.1|2034.1|2028.1|2033.1|2027.1|13
1761741600000|2025-10-29 12:40:00|2034.4|2028.4|2034.9|2028.9|2035.1|2029.1|2034.4|2028.4|9
1761741900000|2025-10-29 12:45:00|2035.1|2029.1|2034.9|2028.9|2035.4|2029.4|2034.9|2028.9|4
1761742200000|2025-10-29 12:50:00|2035.1|2029.1|2034.6|2028.6|2035.4|2029.4|2034.1|2028.1|15
1761742500000|2025-10-29 12:55:00|2034.4|2028.4|2033.1|2027.1|2035|2029|2033.1|2027.1|29
1761742800000|2025-10-29 13:00:00|2033.3|2027.3|2033.9|2027.9|2034.8|2028.8|2032.8|2026.8|61
1761743100000|2025-10-29 13:05:00|2033.8|2027.8|2033|2027|2033.8|2027.8|2031.9|2025.9|43
1761743400000|2025-10-29 13:10:00|2032.8|2026.8|2031.8|2025.8|2032.8|2026.8|2031.4|2025.4|33
1761743700000|2025-10-29 13:15:00|2032|2026|2032.6|2026.6|2033|2027|2032|2026|23
1761744000000|2025-10-29 13:20:00|2033|2027|2033.5|2027.5|2033.5|2027.5|2032.5|2026.5|24
1761744300000|2025-10-29 13:25:00|2033.6|2027.6|2034.3|2028.3|2034.3|2028.3|2033|2027|8
1761744600000|2025-10-29 13:30:00|2034|2028|2035.3|2029.3|2035.5|2029.5|2033.8|2027.8|15
1761744900000|2025-10-29 13:35:00|2035.5|2029.5|2034.4|2028.4|2035.6|2029.6|2034.3|2028.3|27
1761745200000|2025-10-29 13:40:00|2034.3|2028.3|2033|2027|2034.3|2028.3|2032.5|2026.5|48
1761745500000|2025-10-29 13:45:00|2033.3|2027.3|2034.4|2028.4|2034.5|2028.5|2033.3|2027.3|21
1761745800000|2025-10-29 13:50:00|2034.5|2028.5|2034.5|2028.5|2035.3|2029.3|2033.3|2027.3|31
1761746100000|2025-10-29 13:55:00|2034.8|2028.8|2035.3|2029.3|2035.6|2029.6|2034.8|2028.8|21
1761746400000|2025-10-29 14:00:00|2035.5|2029.5|2037.1|2031.1|2037.3|2031.3|2035.3|2029.3|33
1761746700000|2025-10-29 14:05:00|2036.9|2030.9|2035.4|2029.4|2036.9|2030.9|2035|2029|18
1761747000000|2025-10-29 14:10:00|2035.6|2029.6|2033.9|2027.9|2036|2030|2033.3|2027.3|35
1761747300000|2025-10-29 14:15:00|2033.8|2027.8|2033.9|2027.9|2034.6|2028.6|2033.6|2027.6|23
1761747600000|2025-10-29 14:20:00|2033.6|2027.6|2034.1|2028.1|2034.6|2028.6|2033.4|2027.4|9
1761747900000|2025-10-29 14:25:00|2034.4|2028.4|2034.6|2028.6|2034.9|2028.9|2034.4|2028.4|8
1761748200000|2025-10-29 14:30:00|2034.9|2028.9|2033.5|2027.5|2036.1|2030.1|2033.3|2027.3|22
1761748500000|2025-10-29 14:35:00|2033.6|2027.6|2032.4|2026.4|2034.1|2028.1|2031.3|2025.3|32
1761748800000|2025-10-29 14:40:00|2032.6|2026.6|2032.4|2026.4|2032.6|2026.6|2031.9|2025.9|16
1761749100000|2025-10-29 14:45:00|2032.6|2026.6|2032.9|2026.9|2032.9|2026.9|2032.4|2026.4|6
1761749400000|2025-10-29 14:50:00|2033.1|2027.1|2034.4|2028.4|2034.6|2028.6|2033.1|2027.1|20
1761749700000|2025-10-29 14:55:00|2034.6|2028.6|2034.4|2028.4|2034.6|2028.6|2034.4|2028.4|4
1761750000000|2025-10-29 15:00:00|2034.6|2028.6|2034.4|2028.4|2035.6|2029.6|2033.4|2027.4|30
1761750300000|2025-10-29 15:05:00|2034.6|2028.6|2034.9|2028.9|2035.1|2029.1|2034.4|2028.4|10
1761750600000|2025-10-29 15:10:00|2035.1|2029.1|2036.1|2030.1|2036.4|2030.4|2035.1|2029.1|13
1761750900000|2025-10-29 15:15:00|2035.9|2029.9|2036.1|2030.1|2036.4|2030.4|2035.9|2029.9|11
1761751200000|2025-10-29 15:20:00|2036.4|2030.4|2036.4|2030.4|2036.6|2030.6|2035.4|2029.4|18
1761751500000|2025-10-29 15:25:00|2036.6|2030.6|2035.9|2029.9|2036.6|2030.6|2035.9|2029.9|7
1761751800000|2025-10-29 15:30:00|2035.6|2029.6|2035.4|2029.4|2035.6|2029.6|2033.9|2027.9|14
1761752100000|2025-10-29 15:35:00|2035.6|2029.6|2035.4|2029.4|2035.6|2029.6|2035.4|2029.4|4
1761752400000|2025-10-29 15:40:00|2035.1|2029.1|2034.4|2028.4|2035.1|2029.1|2034.4|2028.4|4
1761752700000|2025-10-29 15:45:00|2034.6|2028.6|2034.1|2028.1|2034.9|2028.9|2034.1|2028.1|4
1761753000000|2025-10-29 15:50:00|2034.4|2028.4|2033.6|2027.6|2034.4|2028.4|2033.1|2027.1|10
1761753300000|2025-10-29 15:55:00|2033.4|2027.4|2033.1|2027.1|2033.4|2027.4|2031.6|2025.6|51
1761753600000|2025-10-29 16:00:00|2032.9|2026.9|2032.9|2026.9|2033.6|2027.6|2032.1|2026.1|26
1761753900000|2025-10-29 16:05:00|2033.1|2027.1|2032.9|2026.9|2033.4|2027.4|2032.1|2026.1|18
1761754200000|2025-10-29 16:10:00|2033.4|2027.4|2032.9|2026.9|2033.4|2027.4|2032.9|2026.9|4
1761754500000|2025-10-29 16:15:00|2032.6|2026.6|2032.9|2026.9|2033.6|2027.6|2032.6|2026.6|12
1761754800000|2025-10-29 16:20:00|2033.1|2027.1|2032.9|2026.9|2033.1|2027.1|2032.9|2026.9|8
1761755100000|2025-10-29 16:25:00|2032.6|2026.6|2030.9|2024.9|2032.6|2026.6|2030.6|2024.6|23
1761755400000|2025-10-29 16:30:00|2031.1|2025.1|2032.4|2026.4|2032.4|2026.4|2030.6|2024.6|15
1761755700000|2025-10-29 16:35:00|2032.6|2026.6|2032.4|2026.4|2033.4|2027.4|2032.4|2026.4|4
1761756000000|2025-10-29 16:40:00|2032.1|2026.1|2033.6|2027.6|2034.3|2028.3|2031.6|2025.6|15
1761756300000|2025-10-29 16:45:00|2033.9|2027.9|2033.4|2027.4|2034.1|2028.1|2033.4|2027.4|16
1761756600000|2025-10-29 16:50:00|2033.6|2027.6|2032.1|2026.1|2033.6|2027.6|2031.6|2025.6|26
1761756900000|2025-10-29 16:55:00|2031.9|2025.9|2029.1|2023.1|2031.9|2025.9|2028.4|2022.4|94
1761757200000|2025-10-29 17:00:00|2028.9|2022.9|2028.5|2022.5|2029.9|2023.9|2028.5|2022.5|23
1761757500000|2025-10-29 17:05:00|2028.6|2022.6|2027.4|2021.4|2028.6|2022.6|2027.4|2021.4|9
1761757800000|2025-10-29 17:10:00|2027.6|2021.6|2028|2022|2028|2022|2027.6|2021.6|2
1761758100000|2025-10-29 17:15:00|2028.1|2022.1|2025.5|2019.5|2028.5|2022.5|2025.5|2019.5|18
1761758400000|2025-10-29 17:20:00|2024.8|2018.8|2023.4|2017.4|2024.8|2018.8|2023.3|2017.3|15
1761758700000|2025-10-29 17:25:00|2024.4|2018.4|2024.3|2018.3|2024.9|2018.9|2023.4|2017.4|15
1761759000000|2025-10-29 17:30:00|2024.4|2018.4|2025.4|2019.4|2025.4|2019.4|2024.4|2018.4|14
1761759300000|2025-10-29 17:35:00|2025.6|2019.6|2025.9|2019.9|2025.9|2019.9|2025.6|2019.6|3
1761759600000|2025-10-29 17:40:00|2026|2020|2026|2020|2026.5|2020.5|2025.9|2019.9|9
1761759900000|2025-10-29 17:45:00|2025.9|2019.9|2025.9|2019.9|2025.9|2019.9|2025.9|2019.9|1
1761760200000|2025-10-29 17:50:00|2025.8|2019.8|2025.3|2019.3|2026|2020|2024.4|2018.4|15
1761760500000|2025-10-29 17:55:00|2025|2019|2025|2019|2025.3|2019.3|2025|2019|6
1761760800000|2025-10-29 18:00:00|2025.3|2019.3|2024.6|2018.6|2025.6|2019.6|2024.6|2018.6|11
1761761100000|2025-10-29 18:05:00|2024.9|2018.9|2025.6|2019.6|2025.6|2019.6|2024.6|2018.6|8
1761761400000|2025-10-29 18:10:00|2025.4|2019.4|2024.8|2018.8|2025.4|2019.4|2024.8|2018.8|7
1761761700000|2025-10-29 18:15:00|2025|2019|2025.1|2019.1|2025.3|2019.3|2025|2019|3
1761762000000|2025-10-29 18:20:00|2025|2019|2024.9|2018.9|2025|2019|2024.9|2018.9|2
1761762300000|2025-10-29 18:25:00|2025.4|2019.4|2025.4|2019.4|2025.4|2019.4|2025.4|2019.4|1
1761762600000|2025-10-29 18:30:00|2025.1|2019.1|2025.1|2019.1|2025.1|2019.1|2024.6|2018.6|7
1761762900000|2025-10-29 18:35:00|2025|2019|2023.1|2017.1|2025|2019|2023.1|2017.1|24
1761763200000|2025-10-29 18:40:00|2023.3|2017.3|2022.1|2016.1|2023.5|2017.5|2022.1|2016.1|31
1761763500000|2025-10-29 18:45:00|2022.4|2016.4|2024.4|2018.4|2025.4|2019.4|2022.4|2016.4|23
1761763800000|2025-10-29 18:50:00|2025.3|2019.3|2025.8|2019.8|2026.4|2020.4|2025.3|2019.3|14
1761764100000|2025-10-29 18:55:00|2032.3|2013.5|2029.5|2010.8|2032.3|2013.5|2028.5|2009.8|12
1761786000000|2025-10-30 01:00:00|2026.8|2020.8|2026.3|2020.3|2026.8|2020.8|2025.3|2019.3|39
1761786300000|2025-10-30 01:05:00|2026.5|2020.5|2027.5|2021.5|2028|2022|2026.5|2020.5|40
1761786600000|2025-10-30 01:10:00|2027.3|2021.3|2027.3|2021.3|2027.3|2021.3|2025.8|2019.8|57
1761786900000|2025-10-30 01:15:00|2027|2021|2026.6|2020.6|2027.6|2021.6|2026.5|2020.5|28
1761787200000|2025-10-30 01:20:00|2026.8|2020.8|2027|2021|2027.5|2021.5|2026.8|2020.8|5
1761787500000|2025-10-30 01:25:00|2027.3|2021.3|2026.3|2020.3|2027.3|2021.3|2025.5|2019.5|23
1761787800000|2025-10-30 01:30:00|2026|2020|2027.5|2021.5|2027.8|2021.8|2025.5|2019.5|39
1761788100000|2025-10-30 01:35:00|2027.8|2021.8|2027|2021|2027.8|2021.8|2026.6|2020.6|26
1761788400000|2025-10-30 01:40:00|2026.8|2020.8|2027.5|2021.5|2027.6|2021.6|2026.3|2020.3|31
1761788700000|2025-10-30 01:45:00|2027.6|2021.6|2027|2021|2028|2022|2026.6|2020.6|18
1761789000000|2025-10-30 01:50:00|2026.8|2020.8|2028|2022|2028|2022|2026.5|2020.5|23
1761789300000|2025-10-30 01:55:00|2027.8|2021.8|2028.5|2022.5|2028.5|2022.5|2027.5|2021.5|16
1761789600000|2025-10-30 02:00:00|2028.3|2022.3|2026|2020|2028.5|2022.5|2025.5|2019.5|29
1761789900000|2025-10-30 02:05:00|2026.1|2020.1|2024.8|2018.8|2026.1|2020.1|2023.6|2017.6|52
1761790200000|2025-10-30 02:10:00|2024.5|2018.5|2025|2019|2025.3|2019.3|2024.5|2018.5|13
1761790500000|2025-10-30 02:15:00|2024.8|2018.8|2025.3|2019.3|2025.3|2019.3|2024.8|2018.8|2
1761791100000|2025-10-30 02:25:00|2025|2019|2024.9|2018.9|2025|2019|2024.3|2018.3|7
1761791400000|2025-10-30 02:30:00|2025.3|2019.3|2028|2022|2028|2022|2025.3|2019.3|25
1761791700000|2025-10-30 02:35:00|2027.9|2021.9|2027.5|2021.5|2028.1|2022.1|2027.3|2021.3|17
1761792000000|2025-10-30 02:40:00|2027.4|2021.4|2026|2020|2027.4|2021.4|2026|2020|15
1761792300000|2025-10-30 02:45:00|2025.8|2019.8|2026|2020|2026.3|2020.3|2025.8|2019.8|5
1761792600000|2025-10-30 02:50:00|2025.9|2019.9|2026|2020|2026|2020|2025.8|2019.8|7
1761792900000|2025-10-30 02:55:00|2025.9|2019.9|2026.5|2020.5|2026.5|2020.5|2025.8|2019.8|5
1761793200000|2025-10-30 03:00:00|2026.3|2020.3|2026.5|2020.5|2026.5|2020.5|2025.9|2019.9|11
1761793500000|2025-10-30 03:05:00|2026.3|2020.3|2026.5|2020.5|2026.5|2020.5|2026.3|2020.3|2
1761793800000|2025-10-30 03:10:00|2026.8|2020.8|2027|2021|2027|2021|2026.8|2020.8|2
1761794100000|2025-10-30 03:15:00|2027.3|2021.3|2027.5|2021.5|2027.5|2021.5|2027|2021|7
1761794400000|2025-10-30 03:20:00|2027.3|2021.3|2027.5|2021.5|2027.5|2021.5|2027.3|2021.3|2
1761794700000|2025-10-30 03:25:00|2027.8|2021.8|2027|2021|2028|2022|2027|2021|8
1761795300000|2025-10-30 03:35:00|2027.3|2021.3|2027.5|2021.5|2027.5|2021.5|2027.3|2021.3|2
1761795600000|2025-10-30 03:40:00|2027.3|2021.3|2027.3|2021.3|2027.3|2021.3|2027.3|2021.3|1
1761795900000|2025-10-30 03:45:00|2027|2021|2027|2021|2027|2021|2026.5|2020.5|4
1761796800000|2025-10-30 04:00:00|2027.3|2021.3|2027.1|2021.1|2027.5|2021.5|2027.1|2021.1|5
1761797100000|2025-10-30 04:05:00|2027.3|2021.3|2026|2020|2027.3|2021.3|2026|2020|5
1761797400000|2025-10-30 04:10:00|2025.8|2019.8|2024.8|2018.8|2025.8|2019.8|2024|2018|17
1761797700000|2025-10-30 04:15:00|2025|2019|2025.5|2019.5|2025.5|2019.5|2025|2019|4
1761798000000|2025-10-30 04:20:00|2025.8|2019.8|2023.8|2017.8|2025.8|2019.8|2023.8|2017.8|10
1761798300000|2025-10-30 04:25:00|2024|2018|2024.5|2018.5|2024.5|2018.5|2024|2018|3
1761798600000|2025-10-30 04:30:00|2024.8|2018.8|2024.9|2018.9|2025|2019|2024.8|2018.8|5
1761798900000|2025-10-30 04:35:00|2025|2019|2025.5|2019.5|2027.5|2021.5|2025|2019|44
1761799200000|2025-10-30 04:40:00|2025.3|2019.3|2026|2020|2026|2020|2025|2019|11
1761799500000|2025-10-30 04:45:00|2025.8|2019.8|2026|2020|2026|2020|2025.8|2019.8|2
1761799800000|2025-10-30 04:50:00|2025.9|2019.9|2026.3|2020.3|2026.3|2020.3|2025.9|2019.9|3
1761800100000|2025-10-30 04:55:00|2026.1|2020.1|2026.4|2020.4|2026.5|2020.5|2026.1|2020.1|5
1761800400000|2025-10-30 05:00:00|2026.5|2020.5|2025.5|2019.5|2027|2021|2025.5|2019.5|8
1761800700000|2025-10-30 05:05:00|2025.8|2019.8|2025.5|2019.5|2025.8|2019.8|2025.4|2019.4|6
1761801000000|2025-10-30 05:10:00|2025.4|2019.4|2025|2019|2025.4|2019.4|2024.5|2018.5|15
1761801300000|2025-10-30 05:15:00|2025.3|2019.3|2025|2019|2025.3|2019.3|2025|2019|6
1761801600000|2025-10-30 05:20:00|2025.3|2019.3|2025.3|2019.3|2025.3|2019.3|2025|2019|5
1761801900000|2025-10-30 05:25:00|2025|2019|2025.5|2019.5|2025.5|2019.5|2024.9|2018.9|13
1761802200000|2025-10-30 05:30:00|2025.3|2019.3|2024|2018|2025.5|2019.5|2023.6|2017.6|32
1761802500000|2025-10-30 05:35:00|2024.3|2018.3|2026|2020|2026.1|2020.1|2024.3|2018.3|24
1761802800000|2025-10-30 05:40:00|2026.3|2020.3|2024.5|2018.5|2026.5|2020.5|2024.5|2018.5|16
1761803100000|2025-10-30 05:45:00|2023.9|2017.9|2023.6|2017.6|2024.5|2018.5|2023.1|2017.1|19
1761803400000|2025-10-30 05:50:00|2023.8|2017.8|2023.1|2017.1|2023.8|2017.8|2022.9|2016.9|18
1761803700000|2025-10-30 05:55:00|2023.3|2017.3|2023.3|2017.3|2024|2018|2023.3|2017.3|9
1761804000000|2025-10-30 06:00:00|2023.5|2017.5|2023.3|2017.3|2023.5|2017.5|2023.3|2017.3|11
1761804300000|2025-10-30 06:05:00|2023|2017|2023.3|2017.3|2023.3|2017.3|2022.8|2016.8|5
1761804600000|2025-10-30 06:10:00|2023|2017|2023.4|2017.4|2023.4|2017.4|2022.8|2016.8|7
1761804900000|2025-10-30 06:15:00|2023.5|2017.5|2022.5|2016.5|2023.6|2017.6|2022|2016|21
1761805200000|2025-10-30 06:20:00|2022.4|2016.4|2022.8|2016.8|2022.8|2016.8|2022.1|2016.1|6
1761805500000|2025-10-30 06:25:00|2022.5|2016.5|2022.3|2016.3|2022.5|2016.5|2021.9|2015.9|8
1761805800000|2025-10-30 06:30:00|2022.5|2016.5|2022.8|2016.8|2023|2017|2022.5|2016.5|12
1761806100000|2025-10-30 06:35:00|2022.9|2016.9|2022.3|2016.3|2022.9|2016.9|2022.3|2016.3|17
1761806400000|2025-10-30 06:40:00|2022.1|2016.1|2022.5|2016.5|2023.3|2017.3|2021.9|2015.9|20
1761806700000|2025-10-30 06:45:00|2022.3|2016.3|2022.5|2016.5|2023.9|2017.9|2022|2016|17
1761807000000|2025-10-30 06:50:00|2023.4|2017.4|2023.9|2017.9|2025.5|2019.5|2023.4|2017.4|17
1761807300000|2025-10-30 06:55:00|2024|2018|2024.8|2018.8|2025|2019|2024|2018|7
1761807600000|2025-10-30 07:00:00|2025|2019|2025.5|2019.5|2026.6|2020.6|2025|2019|14
1761807900000|2025-10-30 07:05:00|2025.6|2019.6|2027|2021|2027.8|2021.8|2025.6|2019.6|18
1761808200000|2025-10-30 07:10:00|2027.3|2021.3|2029|2023|2029.5|2023.5|2027.3|2021.3|14
1761808500000|2025-10-30 07:15:00|2029.3|2023.3|2029.3|2023.3|2030.3|2024.3|2029.3|2023.3|11
1761808800000|2025-10-30 07:20:00|2029|2023|2028|2022|2029|2023|2028|2022|5
1761809100000|2025-10-30 07:25:00|2028.3|2022.3|2028.8|2022.8|2028.8|2022.8|2028.3|2022.3|3
1761809400000|2025-10-30 07:30:00|2029.1|2023.1|2029|2023|2029.1|2023.1|2028.8|2022.8|4
1761809700000|2025-10-30 07:35:00|2029.3|2023.3|2028|2022|2029.3|2023.3|2028|2022|5
1761810000000|2025-10-30 07:40:00|2028.3|2022.3|2028|2022|2028.3|2022.3|2028|2022|4
1761810300000|2025-10-30 07:45:00|2027.8|2021.8|2027|2021|2028.5|2022.5|2027|2021|18
1761810600000|2025-10-30 07:50:00|2026.6|2020.6|2027.4|2021.4|2027.5|2021.5|2026.6|2020.6|14
1761810900000|2025-10-30 07:55:00|2027.5|2021.5|2028.6|2022.6|2028.6|2022.6|2026.4|2020.4|18
1761811200000|2025-10-30 08:00:00|2028.9|2022.9|2028.5|2022.5|2030.1|2024.1|2026.5|2020.5|54
1761811500000|2025-10-30 08:05:00|2028.4|2022.4|2026|2020|2028.4|2022.4|2024.8|2018.8|45
1761811800000|2025-10-30 08:10:00|2026.3|2020.3|2026.4|2020.4|2026.6|2020.6|2024.6|2018.6|33
1761812100000|2025-10-30 08:15:00|2026.6|2020.6|2028.9|2022.9|2029.4|2023.4|2026.4|2020.4|20
1761812400000|2025-10-30 08:20:00|2029.1|2023.1|2031.4|2025.4|2031.6|2025.6|2029.1|2023.1|24
1761812700000|2025-10-30 08:25:00|2031.6|2025.6|2031.4|2025.4|2032.9|2026.9|2031.4|2025.4|28
1761813000000|2025-10-30 08:30:00|2031.6|2025.6|2032.4|2026.4|2032.9|2026.9|2031.4|2025.4|16
1761813300000|2025-10-30 08:35:00|2032.6|2026.6|2033.9|2027.9|2034.1|2028.1|2032.6|2026.6|17
1761813600000|2025-10-30 08:40:00|2033.6|2027.6|2034.1|2028.1|2034.6|2028.6|2033.6|2027.6|13
1761813900000|2025-10-30 08:45:00|2034.4|2028.4|2035.4|2029.4|2035.4|2029.4|2034.1|2028.1|19
1761814200000|2025-10-30 08:50:00|2035.6|2029.6|2035.6|2029.6|2036.1|2030.1|2035.4|2029.4|9
1761814500000|2025-10-30 08:55:00|2035.4|2029.4|2035.4|2029.4|2035.6|2029.6|2034.9|2028.9|10
1761814800000|2025-10-30 09:00:00|2034.9|2028.9|2031.9|2025.9|2035.4|2029.4|2031.9|2025.9|46
1761815100000|2025-10-30 09:05:00|2032.1|2026.1|2030.6|2024.6|2033.4|2027.4|2030.6|2024.6|47
1761815400000|2025-10-30 09:10:00|2030.9|2024.9|2031.1|2025.1|2031.6|2025.6|2030.6|2024.6|12
1761815700000|2025-10-30 09:15:00|2031.4|2025.4|2030.1|2024.1|2031.4|2025.4|2029.9|2023.9|11
1761816000000|2025-10-30 09:20:00|2030.4|2024.4|2029.1|2023.1|2030.9|2024.9|2029.1|2023.1|19
1761816300000|2025-10-30 09:25:00|2029.4|2023.4|2031.6|2025.6|2031.6|2025.6|2029.4|2023.4|16
1761816600000|2025-10-30 09:30:00|2031.9|2025.9|2032.1|2026.1|2032.1|2026.1|2031.6|2025.6|8
1761816900000|2025-10-30 09:35:00|2031.9|2025.9|2031.6|2025.6|2031.9|2025.9|2031.4|2025.4|4
1761817200000|2025-10-30 09:40:00|2031.4|2025.4|2031.6|2025.6|2031.6|2025.6|2030.6|2024.6|10
1761817500000|2025-10-30 09:45:00|2031.4|2025.4|2030.9|2024.9|2031.4|2025.4|2030.9|2024.9|2
1761817800000|2025-10-30 09:50:00|2030.6|2024.6|2031.1|2025.1|2031.4|2025.4|2030.4|2024.4|19
1761818100000|2025-10-30 09:55:00|2031.4|2025.4|2030.9|2024.9|2031.6|2025.6|2030.9|2024.9|13
1761818400000|2025-10-30 10:00:00|2031.1|2025.1|2032.1|2026.1|2032.1|2026.1|2031.1|2025.1|7
1761818700000|2025-10-30 10:05:00|2032.4|2026.4|2031.6|2025.6|2032.4|2026.4|2031.4|2025.4|5
1761819000000|2025-10-30 10:10:00|2031.9|2025.9|2032.4|2026.4|2032.4|2026.4|2031.9|2025.9|7
1761819300000|2025-10-30 10:15:00|2032.6|2026.6|2032.9|2026.9|2032.9|2026.9|2032.1|2026.1|8
1761819600000|2025-10-30 10:20:00|2032.4|2026.4|2032.6|2026.6|2032.6|2026.6|2032.1|2026.1|4
1761819900000|2025-10-30 10:25:00|2032.9|2026.9|2031.6|2025.6|2033.1|2027.1|2031.6|2025.6|10
1761820200000|2025-10-30 10:30:00|2031.4|2025.4|2031.4|2025.4|2032.1|2026.1|2031.1|2025.1|11
1761820500000|2025-10-30 10:35:00|2031.6|2025.6|2031.9|2025.9|2031.9|2025.9|2031.4|2025.4|4
1761820800000|2025-10-30 10:40:00|2031.6|2025.6|2031.9|2025.9|2031.9|2025.9|2031.1|2025.1|5
1761821100000|2025-10-30 10:45:00|2031.6|2025.6|2031.4|2025.4|2031.6|2025.6|2031.4|2025.4|4
1761821400000|2025-10-30 10:50:00|2031.6|2025.6|2031.4|2025.4|2031.6|2025.6|2030.9|2024.9|13
1761821700000|2025-10-30 10:55:00|2031.1|2025.1|2031.6|2025.6|2031.6|2025.6|2030.6|2024.6|7
1761822000000|2025-10-30 11:00:00|2031.4|2025.4|2031.4|2025.4|2031.6|2025.6|2031.4|2025.4|3
1761822300000|2025-10-30 11:05:00|2031.1|2025.1|2030.9|2024.9|2031.1|2025.1|2030.9|2024.9|4
1761822600000|2025-10-30 11:10:00|2031.1|2025.1|2030.9|2024.9|2031.1|2025.1|2030.9|2024.9|4
1761822900000|2025-10-30 11:15:00|2031.1|2025.1|2030.9|2024.9|2031.1|2025.1|2030.6|2024.6|4
1761823200000|2025-10-30 11:20:00|2031.1|2025.1|2031.1|2025.1|2031.4|2025.4|2031.1|2025.1|3
1761823500000|2025-10-30 11:25:00|2031.4|2025.4|2031.4|2025.4|2031.6|2025.6|2030.9|2024.9|9
1761823800000|2025-10-30 11:30:00|2031.6|2025.6|2031.4|2025.4|2031.6|2025.6|2031.4|2025.4|2
1761824100000|2025-10-30 11:35:00|2031.6|2025.6|2031.4|2025.4|2031.6|2025.6|2031.4|2025.4|2
1761824400000|2025-10-30 11:40:00|2031.6|2025.6|2031.1|2025.1|2031.6|2025.6|2030.9|2024.9|7
1761824700000|2025-10-30 11:45:00|2030.9|2024.9|2030.9|2024.9|2031.1|2025.1|2030.6|2024.6|5
1761825000000|2025-10-30 11:50:00|2030.4|2024.4|2031.4|2025.4|2031.4|2025.4|2030.4|2024.4|7
1761825300000|2025-10-30 11:55:00|2031.1|2025.1|2030.9|2024.9|2031.6|2025.6|2030.4|2024.4|14
1761825600000|2025-10-30 12:00:00|2030.6|2024.6|2030.4|2024.4|2030.9|2024.9|2030.4|2024.4|10
1761825900000|2025-10-30 12:05:00|2030.6|2024.6|2031.1|2025.1|2031.1|2025.1|2030.6|2024.6|3
1761826200000|2025-10-30 12:10:00|2030.9|2024.9|2030.6|2024.6|2030.9|2024.9|2029.9|2023.9|14
1761826500000|2025-10-30 12:15:00|2030.9|2024.9|2030.9|2024.9|2031.1|2025.1|2030.4|2024.4|15
1761826800000|2025-10-30 12:20:00|2030.6|2024.6|2030.6|2024.6|2030.9|2024.9|2030.1|2024.1|9
1761827100000|2025-10-30 12:25:00|2030.4|2024.4|2029.9|2023.9|2030.6|2024.6|2028.6|2022.6|16
1761827400000|2025-10-30 12:30:00|2029.6|2023.6|2028.4|2022.4|2029.6|2023.6|2028.3|2022.3|31
1761827700000|2025-10-30 12:35:00|2028.1|2022.1|2026.5|2020.5|2029.1|2023.1|2026.1|2020.1|47
1761828000000|2025-10-30 12:40:00|2026.3|2020.3|2026.4|2020.4|2026.6|2020.6|2025.1|2019.1|23
1761828300000|2025-10-30 12:45:00|2026.1|2020.1|2025.9|2019.9|2027.6|2021.6|2025.1|2019.1|36
1761828600000|2025-10-30 12:50:00|2026.1|2020.1|2025.9|2019.9|2026.6|2020.6|2025.4|2019.4|27
1761828900000|2025-10-30 12:55:00|2025.6|2019.6|2025.6|2019.6|2026.6|2020.6|2024.4|2018.4|33
1761829200000|2025-10-30 13:00:00|2025.4|2019.4|2028.4|2022.4|2029.5|2023.5|2025.1|2019.1|146
1761829500000|2025-10-30 13:05:00|2028.1|2022.1|2028.1|2022.1|2028.4|2022.4|2026.3|2020.3|58
1761829800000|2025-10-30 13:10:00|2028.4|2022.4|2027.9|2021.9|2028.9|2022.9|2027.6|2021.6|28
1761830100000|2025-10-30 13:15:00|2027.4|2021.4|2027.1|2021.1|2028.5|2022.5|2026.9|2020.9|24
1761830400000|2025-10-30 13:20:00|2027.4|2021.4|2028|2022|2029.1|2023.1|2027.1|2021.1|30
1761830700000|2025-10-30 13:25:00|2028.1|2022.1|2027.9|2021.9|2028.4|2022.4|2027.6|2021.6|24
1761831000000|2025-10-30 13:30:00|2027.6|2021.6|2026.9|2020.9|2028.6|2022.6|2026.6|2020.6|33
1761831300000|2025-10-30 13:35:00|2026.6|2020.6|2026.1|2020.1|2027.6|2021.6|2025.9|2019.9|38
1761831600000|2025-10-30 13:40:00|2026.4|2020.4|2027.4|2021.4|2027.6|2021.6|2026.1|2020.1|31
1761831900000|2025-10-30 13:45:00|2027.6|2021.6|2028.4|2022.4|2029.1|2023.1|2027.1|2021.1|33
1761832200000|2025-10-30 13:50:00|2028.1|2022.1|2028.6|2022.6|2029.1|2023.1|2028.1|2022.1|11
1761832500000|2025-10-30 13:55:00|2028.4|2022.4|2027.4|2021.4|2028.4|2022.4|2026.9|2020.9|12
1761832800000|2025-10-30 14:00:00|2027.6|2021.6|2028.9|2022.9|2028.9|2022.9|2027.6|2021.6|18
1761833100000|2025-10-30 14:05:00|2029.1|2023.1|2029.9|2023.9|2030.4|2024.4|2029.1|2023.1|8
1761833400000|2025-10-30 14:10:00|2030.1|2024.1|2029.9|2023.9|2030.6|2024.6|2029.4|2023.4|25
1761833700000|2025-10-30 14:15:00|2029.6|2023.6|2028.6|2022.6|2030.1|2024.1|2028.1|2022.1|19
1761834000000|2025-10-30 14:20:00|2028.4|2022.4|2028.1|2022.1|2028.6|2022.6|2027.4|2021.4|20
1761834300000|2025-10-30 14:25:00|2027.6|2021.6|2027.6|2021.6|2028.4|2022.4|2027.1|2021.1|16
1761834600000|2025-10-30 14:30:00|2027.4|2021.4|2027.6|2021.6|2027.6|2021.6|2026.9|2020.9|15
1761834900000|2025-10-30 14:35:00|2027.4|2021.4|2027.4|2021.4|2027.9|2021.9|2026.9|2020.9|19
1761835200000|2025-10-30 14:40:00|2027.6|2021.6|2027.9|2021.9|2027.9|2021.9|2026.9|2020.9|14
1761835500000|2025-10-30 14:45:00|2027.4|2021.4|2027.4|2021.4|2027.6|2021.6|2026.9|2020.9|21
1761835800000|2025-10-30 14:50:00|2027.6|2021.6|2026.9|2020.9|2027.6|2021.6|2026.9|2020.9|18
1761836100000|2025-10-30 14:55:00|2026.6|2020.6|2027.4|2021.4|2027.6|2021.6|2026.1|2020.1|22
1761836400000|2025-10-30 15:00:00|2027.6|2021.6|2027.9|2021.9|2028.1|2022.1|2027.6|2021.6|9
1761836700000|2025-10-30 15:05:00|2028.1|2022.1|2027.4|2021.4|2028.1|2022.1|2026.9|2020.9|15
1761837000000|2025-10-30 15:10:00|2027.6|2021.6|2028.6|2022.6|2028.6|2022.6|2027.4|2021.4|20
1761837300000|2025-10-30 15:15:00|2028.4|2022.4|2028.1|2022.1|2029.1|2023.1|2027.9|2021.9|15
1761837600000|2025-10-30 15:20:00|2028.4|2022.4|2028.6|2022.6|2029.4|2023.4|2028.4|2022.4|9
1761837900000|2025-10-30 15:25:00|2028.9|2022.9|2028.6|2022.6|2029.4|2023.4|2028.6|2022.6|6
1761838200000|2025-10-30 15:30:00|2028.4|2022.4|2028.9|2022.9|2029.1|2023.1|2027.9|2021.9|12
1761838500000|2025-10-30 15:35:00|2029.1|2023.1|2029.6|2023.6|2029.9|2023.9|2029.1|2023.1|9
1761838800000|2025-10-30 15:40:00|2029.4|2023.4|2026.9|2020.9|2029.4|2023.4|2026.6|2020.6|19
1761839100000|2025-10-30 15:45:00|2027.1|2021.1|2027.6|2021.6|2027.6|2021.6|2027.1|2021.1|5
1761839400000|2025-10-30 15:50:00|2027.4|2021.4|2027.9|2021.9|2027.9|2021.9|2027.1|2021.1|5
1761839700000|2025-10-30 15:55:00|2028.1|2022.1|2027.4|2021.4|2028.1|2022.1|2027.1|2021.1|10
1761840000000|2025-10-30 16:00:00|2027.6|2021.6|2027.4|2021.4|2027.6|2021.6|2027.1|2021.1|4
1761840300000|2025-10-30 16:05:00|2027.6|2021.6|2027.4|2021.4|2027.6|2021.6|2027.1|2021.1|10
1761840600000|2025-10-30 16:10:00|2027.6|2021.6|2027.4|2021.4|2027.6|2021.6|2027.1|2021.1|4
1761840900000|2025-10-30 16:15:00|2027.1|2021.1|2026.9|2020.9|2027.1|2021.1|2026.9|2020.9|8
1761841200000|2025-10-30 16:20:00|2026.6|2020.6|2026.9|2020.9|2027.1|2021.1|2026.6|2020.6|6
1761841500000|2025-10-30 16:25:00|2027.1|2021.1|2027.9|2021.9|2027.9|2021.9|2026.9|2020.9|8
1761841800000|2025-10-30 16:30:00|2027.6|2021.6|2027.4|2021.4|2028.1|2022.1|2027.1|2021.1|11
1761842100000|2025-10-30 16:35:00|2027.1|2021.1|2026.9|2020.9|2027.4|2021.4|2026.6|2020.6|6
1761842400000|2025-10-30 16:40:00|2026.6|2020.6|2027.4|2021.4|2027.4|2021.4|2026.6|2020.6|4
1761842700000|2025-10-30 16:45:00|2027.6|2021.6|2027.4|2021.4|2027.6|2021.6|2027.1|2021.1|6
1761843000000|2025-10-30 16:50:00|2027.6|2021.6|2024.9|2018.9|2027.9|2021.9|2024.9|2018.9|20
1761843300000|2025-10-30 16:55:00|2025.1|2019.1|2025.1|2019.1|2026.4|2020.4|2024|2018|75
1761843600000|2025-10-30 17:00:00|2024.9|2018.9|2025|2019|2025|2019|2024.8|2018.8|4
1761843900000|2025-10-30 17:05:00|2025.3|2019.3|2025|2019|2025.5|2019.5|2025|2019|5
1761844200000|2025-10-30 17:10:00|2024.8|2018.8|2025|2019|2025|2019|2024.8|2018.8|2
1761844500000|2025-10-30 17:15:00|2025.3|2019.3|2025|2019|2025.3|2019.3|2024.8|2018.8|4
1761844800000|2025-10-30 17:20:00|2024.8|2018.8|2025.5|2019.5|2026.4|2020.4|2024.8|2018.8|7
1761845100000|2025-10-30 17:25:00|2025.8|2019.8|2025.5|2019.5|2026.1|2020.1|2025.4|2019.4|10
1761846000000|2025-10-30 17:40:00|2025.8|2019.8|2025.8|2019.8|2025.8|2019.8|2025.5|2019.5|5
1761846300000|2025-10-30 17:45:00|2025.4|2019.4|2025.3|2019.3|2025.4|2019.4|2024.8|2018.8|11
1761846600000|2025-10-30 17:50:00|2025.5|2019.5|2025.1|2019.1|2025.5|2019.5|2025.1|2019.1|5
1761846900000|2025-10-30 17:55:00|2025|2019|2025.3|2019.3|2025.3|2019.3|2025|2019|3
1761847800000|2025-10-30 18:10:00|2025|2019|2025.3|2019.3|2025.3|2019.3|2025|2019|2
1761848100000|2025-10-30 18:15:00|2025|2019|2025|2019|2025|2019|2025|2019|1
1761848700000|2025-10-30 18:25:00|2025.3|2019.3|2025|2019|2025.3|2019.3|2025|2019|2
1761849600000|2025-10-30 18:40:00|2025.3|2019.3|2025|2019|2025.3|2019.3|2025|2019|2
1761849900000|2025-10-30 18:45:00|2025.1|2019.1|2025.6|2019.6|2025.6|2019.6|2025|2019|4
1761850200000|2025-10-30 18:50:00|2025|2019|2025.8|2019.8|2025.8|2019.8|2025|2019|2
1761850500000|2025-10-30 18:55:00|2032|2013.3|2032|2013.3|2032|2013.3|2032|2013.3|1
1761872400000|2025-10-31 01:00:00|2025.4|2019.4|2026.4|2020.4|2027.1|2021.1|2025.3|2019.3|14
1761872700000|2025-10-31 01:05:00|2026.3|2020.3|2025.8|2019.8|2026.8|2020.8|2025.3|2019.3|22
1761873000000|2025-10-31 01:10:00|2026|2020|2025.5|2019.5|2026.3|2020.3|2024.9|2018.9|48
1761873300000|2025-10-31 01:15:00|2025.8|2019.8|2025|2019|2026|2020|2024.5|2018.5|17
1761873600000|2025-10-31 01:20:00|2025.3|2019.3|2026.8|2020.8|2026.8|2020.8|2025|2019|32
1761873900000|2025-10-31 01:25:00|2027.1|2021.1|2027|2021|2027.8|2021.8|2026.8|2020.8|19
1761874200000|2025-10-31 01:30:00|2026.8|2020.8|2025|2019|2026.8|2020.8|2025|2019|14
1761874500000|2025-10-31 01:35:00|2024.6|2018.6|2026|2020|2026|2020|2024.1|2018.1|34
1761874800000|2025-10-31 01:40:00|2026.1|2020.1|2025.9|2019.9|2026.5|2020.5|2025|2019|26
1761875100000|2025-10-31 01:45:00|2026|2020|2026.3|2020.3|2026.6|2020.6|2025.5|2019.5|16
1761875400000|2025-10-31 01:50:00|2026|2020|2025.5|2019.5|2026.3|2020.3|2025.3|2019.3|15
1761875700000|2025-10-31 01:55:00|2025.8|2019.8|2025|2019|2026.4|2020.4|2025|2019|14
1761876000000|2025-10-31 02:00:00|2025.1|2019.1|2025|2019|2025.1|2019.1|2024.5|2018.5|8
1761876300000|2025-10-31 02:05:00|2025.3|2019.3|2025.5|2019.5|2025.6|2019.6|2025|2019|6
1761876600000|2025-10-31 02:10:00|2025.6|2019.6|2025|2019|2025.6|2019.6|2025|2019|5
1761876900000|2025-10-31 02:15:00|2024.8|2018.8|2025|2019|2025|2019|2024.8|2018.8|2
1761877500000|2025-10-31 02:25:00|2024.9|2018.9|2025|2019|2025|2019|2024.8|2018.8|3
1761877800000|2025-10-31 02:30:00|2024.8|2018.8|2022.5|2016.5|2024.8|2018.8|2022.3|2016.3|19
1761878100000|2025-10-31 02:35:00|2022.3|2016.3|2022.5|2016.5|2022.5|2016.5|2022|2016|11
1761878400000|2025-10-31 02:40:00|2022.3|2016.3|2022|2016|2022.5|2016.5|2021.9|2015.9|6
1761878700000|2025-10-31 02:45:00|2021.8|2015.8|2021.1|2015.1|2021.8|2015.8|2020|2014|21
1761879000000|2025-10-31 02:50:00|2021.4|2015.4|2023|2017|2023.3|2017.3|2021.4|2015.4|11
1761879300000|2025-10-31 02:55:00|2023.3|2017.3|2023|2017|2023.5|2017.5|2022.8|2016.8|12
1761879600000|2025-10-31 03:00:00|2023.1|2017.1|2023.5|2017.5|2023.8|2017.8|2023.1|2017.1|6
1761879900000|2025-10-31 03:05:00|2023.3|2017.3|2022.5|2016.5|2023.3|2017.3|2022.5|2016.5|19
1761880200000|2025-10-31 03:10:00|2022.8|2016.8|2022.3|2016.3|2023|2017|2022|2016|14
1761880500000|2025-10-31 03:15:00|2022.5|2016.5|2021.3|2015.3|2022.8|2016.8|2021|2015|18
1761880800000|2025-10-31 03:20:00|2021.5|2015.5|2021.5|2015.5|2021.5|2015.5|2021.3|2015.3|7
1761881100000|2025-10-31 03:25:00|2021.8|2015.8|2021|2015|2021.8|2015.8|2020.6|2014.6|11
1761881400000|2025-10-31 03:30:00|2021.3|2015.3|2021.5|2015.5|2021.5|2015.5|2021.3|2015.3|2
1761881700000|2025-10-31 03:35:00|2021.3|2015.3|2021|2015|2021.3|2015.3|2021|2015|2
1761882300000|2025-10-31 03:45:00|2020.8|2014.8|2020.5|2014.5|2020.8|2014.8|2020.1|2014.1|6
1761882600000|2025-10-31 03:50:00|2020.3|2014.3|2020|2014|2020.3|2014.3|2020|2014|2
1761883200000|2025-10-31 04:00:00|2019.8|2013.8|2019.8|2013.8|2019.8|2013.8|2019.8|2013.8|1
1761883500000|2025-10-31 04:05:00|2019.6|2013.6|2019.5|2013.5|2019.8|2013.8|2019.3|2013.3|5
1761884100000|2025-10-31 04:15:00|2019.8|2013.8|2020.4|2014.4|2020.4|2014.4|2019.8|2013.8|7
1761884400000|2025-10-31 04:20:00|2020.3|2014.3|2020.4|2014.4|2020.4|2014.4|2020|2014|4
1761884700000|2025-10-31 04:25:00|2020.5|2014.5|2020.3|2014.3|2020.5|2014.5|2020.3|2014.3|2
1761885000000|2025-10-31 04:30:00|2020.5|2014.5|2020|2014|2020.5|2014.5|2020|2014|3
1761885300000|2025-10-31 04:35:00|2020.3|2014.3|2020.3|2014.3|2020.3|2014.3|2020.3|2014.3|1
1761885600000|2025-10-31 04:40:00|2020.6|2014.6|2020.6|2014.6|2020.6|2014.6|2020.6|2014.6|1
1761885900000|2025-10-31 04:45:00|2020.5|2014.5|2020.5|2014.5|2020.5|2014.5|2020.5|2014.5|1
1761886200000|2025-10-31 04:50:00|2020.4|2014.4|2020.5|2014.5|2020.5|2014.5|2020.4|2014.4|2
1761886800000|2025-10-31 05:00:00|2020.3|2014.3|2020.5|2014.5|2020.5|2014.5|2020.3|2014.3|3
1761887100000|2025-10-31 05:05:00|2020.3|2014.3|2020.3|2014.3|2020.6|2014.6|2020.3|2014.3|5
1761887400000|2025-10-31 05:10:00|2020.5|2014.5|2020.3|2014.3|2020.5|2014.5|2020.3|2014.3|2
1761888000000|2025-10-31 05:20:00|2020.5|2014.5|2020.5|2014.5|2020.5|2014.5|2020.5|2014.5|1
1761888300000|2025-10-31 05:25:00|2020.6|2014.6|2020.5|2014.5|2020.8|2014.8|2020.5|2014.5|3
1761888600000|2025-10-31 05:30:00|2020.8|2014.8|2022|2016|2022.3|2016.3|2020.3|2014.3|26
1761888900000|2025-10-31 05:35:00|2022.1|2016.1|2022|2016|2022.3|2016.3|2021.3|2015.3|17
1761889200000|2025-10-31 05:40:00|2022.3|2016.3|2021.8|2015.8|2022.3|2016.3|2021.8|2015.8|12
1761889500000|2025-10-31 05:45:00|2021.5|2015.5|2021.3|2015.3|2021.8|2015.8|2021|2015|10
1761889800000|2025-10-31 05:50:00|2021.5|2015.5|2020.5|2014.5|2021.8|2015.8|2020.5|2014.5|31
1761890100000|2025-10-31 05:55:00|2020.8|2014.8|2022.3|2016.3|2022.3|2016.3|2020.8|2014.8|18
1761890400000|2025-10-31 06:00:00|2022|2016|2022.3|2016.3|2022.5|2016.5|2022|2016|20
1761890700000|2025-10-31 06:05:00|2022|2016|2022|2016|2022.3|2016.3|2021.5|2015.5|9
1761891000000|2025-10-31 06:10:00|2022.3|2016.3|2022|2016|2022.3|2016.3|2021.8|2015.8|12
1761891300000|2025-10-31 06:15:00|2021.8|2015.8|2022.3|2016.3|2022.3|2016.3|2021.5|2015.5|17
1761891600000|2025-10-31 06:20:00|2022.5|2016.5|2023.5|2017.5|2024.4|2018.4|2022.5|2016.5|38
1761891900000|2025-10-31 06:25:00|2023.3|2017.3|2023.5|2017.5|2023.5|2017.5|2023.1|2017.1|8
1761892200000|2025-10-31 06:30:00|2023.6|2017.6|2023.4|2017.4|2023.8|2017.8|2023.4|2017.4|9
1761892500000|2025-10-31 06:35:00|2023.3|2017.3|2022.9|2016.9|2023.5|2017.5|2022.8|2016.8|8
1761892800000|2025-10-31 06:40:00|2022.8|2016.8|2022.1|2016.1|2022.8|2016.8|2022.1|2016.1|15
1761893100000|2025-10-31 06:45:00|2022|2016|2021.6|2015.6|2022|2016|2021.5|2015.5|8
1761893400000|2025-10-31 06:50:00|2021.5|2015.5|2021.3|2015.3|2021.8|2015.8|2020.6|2014.6|32
1761893700000|2025-10-31 06:55:00|2021.5|2015.5|2021.5|2015.5|2021.9|2015.9|2020.6|2014.6|25
1761894000000|2025-10-31 07:00:00|2021.8|2015.8|2020.5|2014.5|2022.3|2016.3|2019.5|2013.5|26
1761894300000|2025-10-31 07:05:00|2020.8|2014.8|2020|2014|2021|2015|2019.8|2013.8|13
1761894600000|2025-10-31 07:10:00|2020.3|2014.3|2020.5|2014.5|2020.5|2014.5|2020|2014|6
1761894900000|2025-10-31 07:15:00|2020.4|2014.4|2020.4|2014.4|2020.6|2014.6|2020|2014|12
1761895200000|2025-10-31 07:20:00|2020.5|2014.5|2020.8|2014.8|2020.8|2014.8|2020.3|2014.3|8
1761895500000|2025-10-31 07:25:00|2021|2015|2021|2015|2021.3|2015.3|2021|2015|5
1761895800000|2025-10-31 07:30:00|2020.9|2014.9|2021.3|2015.3|2021.5|2015.5|2020.8|2014.8|12
1761896100000|2025-10-31 07:35:00|2021.5|2015.5|2020.5|2014.5|2021.8|2015.8|2020.3|2014.3|13
1761896400000|2025-10-31 07:40:00|2020.8|2014.8|2020|2014|2020.8|2014.8|2019.8|2013.8|12
1761896700000|2025-10-31 07:45:00|2019.8|2013.8|2018.8|2012.8|2020|2014|2018.8|2012.8|21
1761897000000|2025-10-31 07:50:00|2018.5|2012.5|2018.9|2012.9|2019|2013|2018.4|2012.4|13
1761897300000|2025-10-31 07:55:00|2018.8|2012.8|2018.9|2012.9|2019.1|2013.1|2018.1|2012.1|11
1761897600000|2025-10-31 08:00:00|2018.6|2012.6|2020|2014|2020.3|2014.3|2018.4|2012.4|38
1761897900000|2025-10-31 08:05:00|2019.8|2013.8|2018.4|2012.4|2019.8|2013.8|2018.4|2012.4|15
1761898200000|2025-10-31 08:10:00|2018.1|2012.1|2015.3|2009.3|2018.6|2012.6|2014.5|2008.5|59
1761898500000|2025-10-31 08:15:00|2015.5|2009.5|2015.4|2009.4|2015.5|2009.5|2013.8|2007.8|34
1761898800000|2025-10-31 08:20:00|2015.6|2009.6|2015.1|2009.1|2016.1|2010.1|2014.1|2008.1|23
1761899100000|2025-10-31 08:25:00|2015.4|2009.4|2013.8|2007.8|2016.3|2010.3|2013.8|2007.8|45
1761899400000|2025-10-31 08:30:00|2014|2008|2016.4|2010.4|2017.4|2011.4|2014|2008|23
1761899700000|2025-10-31 08:35:00|2016.6|2010.6|2016.4|2010.4|2017.1|2011.1|2015.8|2009.8|16
1761900000000|2025-10-31 08:40:00|2016.1|2010.1|2014.4|2008.4|2016.1|2010.1|2013.6|2007.6|40
1761900300000|2025-10-31 08:45:00|2014.1|2008.1|2015.9|2009.9|2015.9|2009.9|2013.1|2007.1|25
1761900600000|2025-10-31 08:50:00|2015.6|2009.6|2015.9|2009.9|2016.6|2010.6|2014.9|2008.9|23
1761900900000|2025-10-31 08:55:00|2016.1|2010.1|2017.4|2011.4|2017.9|2011.9|2016.1|2010.1|14
1761901200000|2025-10-31 09:00:00|2017.1|2011.1|2016.1|2010.1|2018.4|2012.4|2015.4|2009.4|63
1761901500000|2025-10-31 09:05:00|2016.4|2010.4|2017.9|2011.9|2018.1|2012.1|2016.4|2010.4|39
1761901800000|2025-10-31 09:10:00|2018.1|2012.1|2017.1|2011.1|2019.4|2013.4|2016.9|2010.9|24
1761902100000|2025-10-31 09:15:00|2016.9|2010.9|2017.6|2011.6|2018.4|2012.4|2016.6|2010.6|13
1761902400000|2025-10-31 09:20:00|2018.1|2012.1|2017.1|2011.1|2019.1|2013.1|2016.6|2010.6|33
1761902700000|2025-10-31 09:25:00|2017.4|2011.4|2016|2010|2018.1|2012.1|2014.8|2008.8|53
1761903000000|2025-10-31 09:30:00|2015.9|2009.9|2017.6|2011.6|2017.6|2011.6|2015.9|2009.9|8
1761903300000|2025-10-31 09:35:00|2017.4|2011.4|2017.4|2011.4|2017.6|2011.6|2016.9|2010.9|12
1761903600000|2025-10-31 09:40:00|2017.1|2011.1|2016.6|2010.6|2017.1|2011.1|2016.1|2010.1|11
1761903900000|2025-10-31 09:45:00|2016.9|2010.9|2015.9|2009.9|2017.9|2011.9|2015.4|2009.4|28
1761904200000|2025-10-31 09:50:00|2015.1|2009.1|2017.6|2011.6|2017.6|2011.6|2015.1|2009.1|15
1761904500000|2025-10-31 09:55:00|2017.9|2011.9|2018.4|2012.4|2018.9|2012.9|2017.6|2011.6|13
1761904800000|2025-10-31 10:00:00|2018.6|2012.6|2018.9|2012.9|2019.1|2013.1|2018.1|2012.1|11
1761905100000|2025-10-31 10:05:00|2018.6|2012.6|2018.4|2012.4|2018.6|2012.6|2017.9|2011.9|7
1761905400000|2025-10-31 10:10:00|2018.1|2012.1|2018.6|2012.6|2018.6|2012.6|2018.1|2012.1|3
1761905700000|2025-10-31 10:15:00|2018.4|2012.4|2017.9|2011.9|2018.4|2012.4|2017.6|2011.6|5
1761906000000|2025-10-31 10:20:00|2018.1|2012.1|2018.1|2012.1|2018.6|2012.6|2018.1|2012.1|7
1761906300000|2025-10-31 10:25:00|2017.9|2011.9|2017.6|2011.6|2017.9|2011.9|2017.1|2011.1|14
1761906600000|2025-10-31 10:30:00|2017.9|2011.9|2017.9|2011.9|2018.4|2012.4|2017.9|2011.9|5
1761906900000|2025-10-31 10:35:00|2018.1|2012.1|2018.1|2012.1|2018.1|2012.1|2017.9|2011.9|3
1761907200000|2025-10-31 10:40:00|2018.4|2012.4|2019.4|2013.4|2020.1|2014.1|2018.4|2012.4|11
1761907500000|2025-10-31 10:45:00|2019.6|2013.6|2019.4|2013.4|2020.1|2014.1|2019.4|2013.4|8
1761907800000|2025-10-31 10:50:00|2019.6|2013.6|2019.6|2013.6|2019.6|2013.6|2019.6|2013.6|1
1761908100000|2025-10-31 10:55:00|2019.1|2013.1|2019.4|2013.4|2019.9|2013.9|2019.1|2013.1|4
1761908400000|2025-10-31 11:00:00|2019.6|2013.6|2019.6|2013.6|2020.6|2014.6|2019.6|2013.6|10
1761908700000|2025-10-31 11:05:00|2019.9|2013.9|2019.4|2013.4|2019.9|2013.9|2019.1|2013.1|9
1761909000000|2025-10-31 11:10:00|2019.6|2013.6|2020.4|2014.4|2020.4|2014.4|2019.6|2013.6|6
1761909300000|2025-10-31 11:15:00|2020.1|2014.1|2020.1|2014.1|2020.4|2014.4|2019.9|2013.9|7
1761909600000|2025-10-31 11:20:00|2020.4|2014.4|2022.4|2016.4|2022.4|2016.4|2020.4|2014.4|7
1761909900000|2025-10-31 11:25:00|2021.9|2015.9|2022.9|2016.9|2023.4|2017.4|2021.6|2015.6|14
1761910200000|2025-10-31 11:30:00|2022.6|2016.6|2023.1|2017.1|2023.6|2017.6|2021.9|2015.9|9
1761910500000|2025-10-31 11:35:00|2023.4|2017.4|2023.1|2017.1|2023.4|2017.4|2022.9|2016.9|14
1761910800000|2025-10-31 11:40:00|2022.9|2016.9|2023.1|2017.1|2023.1|2017.1|2022.6|2016.6|16
1761911100000|2025-10-31 11:45:00|2022.4|2016.4|2023.4|2017.4|2023.9|2017.9|2022.4|2016.4|35
1761911400000|2025-10-31 11:50:00|2023.1|2017.1|2022.9|2016.9|2024.4|2018.4|2022.9|2016.9|35
1761911700000|2025-10-31 11:55:00|2022.6|2016.6|2022.6|2016.6|2023.1|2017.1|2022.1|2016.1|10
1761912000000|2025-10-31 12:00:00|2023.4|2017.4|2023.6|2017.6|2023.6|2017.6|2023.4|2017.4|6
1761912300000|2025-10-31 12:05:00|2023.9|2017.9|2023.4|2017.4|2024.1|2018.1|2023.4|2017.4|5
1761912600000|2025-10-31 12:10:00|2023.6|2017.6|2023.1|2017.1|2023.6|2017.6|2023.1|2017.1|3
1761912900000|2025-10-31 12:15:00|2022.9|2016.9|2023.4|2017.4|2023.4|2017.4|2022.9|2016.9|5
1761913200000|2025-10-31 12:20:00|2023.1|2017.1|2023.9|2017.9|2024.4|2018.4|2023.1|2017.1|14
1761913500000|2025-10-31 12:25:00|2024.1|2018.1|2023.6|2017.6|2024.1|2018.1|2023.6|2017.6|7
1761913800000|2025-10-31 12:30:00|2023.4|2017.4|2023.4|2017.4|2024.1|2018.1|2023.4|2017.4|13
1761914100000|2025-10-31 12:35:00|2023.1|2017.1|2023.1|2017.1|2023.9|2017.9|2022.6|2016.6|24
1761914400000|2025-10-31 12:40:00|2022.9|2016.9|2024.1|2018.1|2025.1|2019.1|2022.4|2016.4|21
1761914700000|2025-10-31 12:45:00|2024.3|2018.3|2022.9|2016.9|2024.4|2018.4|2022.4|2016.4|16
1761915000000|2025-10-31 12:50:00|2023.1|2017.1|2023.4|2017.4|2023.6|2017.6|2021.9|2015.9|25
1761915300000|2025-10-31 12:55:00|2023.1|2017.1|2022.6|2016.6|2023.1|2017.1|2020.8|2014.8|35
1761915600000|2025-10-31 13:00:00|2022.4|2016.4|2022.6|2016.6|2024.1|2018.1|2022.1|2016.1|72
1761915900000|2025-10-31 13:05:00|2022.4|2016.4|2021.9|2015.9|2023.1|2017.1|2021.9|2015.9|47
1761916200000|2025-10-31 13:10:00|2022.1|2016.1|2022.9|2016.9|2023.4|2017.4|2021.9|2015.9|33
1761916500000|2025-10-31 13:15:00|2022.6|2016.6|2024.1|2018.1|2024.1|2018.1|2021.9|2015.9|27
1761916800000|2025-10-31 13:20:00|2023.9|2017.9|2024.4|2018.4|2024.6|2018.6|2023.4|2017.4|13
1761917100000|2025-10-31 13:25:00|2024.6|2018.6|2023.4|2017.4|2024.6|2018.6|2022.6|2016.6|11
1761917400000|2025-10-31 13:30:00|2023.1|2017.1|2022.4|2016.4|2023.1|2017.1|2021.9|2015.9|18
1761917700000|2025-10-31 13:35:00|2021.9|2015.9|2021.1|2015.1|2022.1|2016.1|2019.9|2013.9|40
1761918000000|2025-10-31 13:40:00|2021.4|2015.4|2021.6|2015.6|2021.6|2015.6|2020.1|2014.1|21
1761918300000|2025-10-31 13:45:00|2021.9|2015.9|2022.6|2016.6|2022.9|2016.9|2020.9|2014.9|24
1761918600000|2025-10-31 13:50:00|2022.9|2016.9|2022.4|2016.4|2022.9|2016.9|2022.1|2016.1|20
1761918900000|2025-10-31 13:55:00|2022.6|2016.6|2022.6|2016.6|2023.1|2017.1|2021.9|2015.9|18
1761919200000|2025-10-31 14:00:00|2022.9|2016.9|2021.9|2015.9|2022.9|2016.9|2021.9|2015.9|13
1761919500000|2025-10-31 14:05:00|2022.1|2016.1|2023.4|2017.4|2023.6|2017.6|2022.1|2016.1|10
1761919800000|2025-10-31 14:10:00|2023.1|2017.1|2022.9|2016.9|2023.6|2017.6|2022.6|2016.6|14
1761920100000|2025-10-31 14:15:00|2023.1|2017.1|2022.9|2016.9|2023.1|2017.1|2022.9|2016.9|2
1761920400000|2025-10-31 14:20:00|2022.6|2016.6|2021.9|2015.9|2022.6|2016.6|2021.4|2015.4|21
1761920700000|2025-10-31 14:25:00|2021.6|2015.6|2021.4|2015.4|2021.6|2015.6|2021.1|2015.1|8
1761921000000|2025-10-31 14:30:00|2021.1|2015.1|2022.6|2016.6|2023.1|2017.1|2020.6|2014.6|33
1761921300000|2025-10-31 14:35:00|2022.4|2016.4|2021.9|2015.9|2022.4|2016.4|2021.4|2015.4|8
1761921600000|2025-10-31 14:40:00|2022.1|2016.1|2021.9|2015.9|2022.4|2016.4|2021.6|2015.6|10
1761921900000|2025-10-31 14:45:00|2022.1|2016.1|2022.1|2016.1|2022.4|2016.4|2021.6|2015.6|7
1761922200000|2025-10-31 14:50:00|2021.9|2015.9|2023.1|2017.1|2023.1|2017.1|2021.9|2015.9|12
1761922500000|2025-10-31 14:55:00|2023.4|2017.4|2024.4|2018.4|2024.4|2018.4|2023.4|2017.4|7
1761922800000|2025-10-31 15:00:00|2024.1|2018.1|2023.9|2017.9|2024.1|2018.1|2022.9|2016.9|22
1761923100000|2025-10-31 15:05:00|2023.6|2017.6|2023.4|2017.4|2023.9|2017.9|2022.6|2016.6|15
1761923400000|2025-10-31 15:10:00|2023.1|2017.1|2023.1|2017.1|2023.4|2017.4|2022.9|2016.9|9
1761923700000|2025-10-31 15:15:00|2022.9|2016.9|2024.1|2018.1|2024.4|2018.4|2022.9|2016.9|19
1761924000000|2025-10-31 15:20:00|2023.9|2017.9|2024.4|2018.4|2024.4|2018.4|2022.6|2016.6|19
1761924300000|2025-10-31 15:25:00|2024.1|2018.1|2023.9|2017.9|2024.1|2018.1|2022.6|2016.6|9
1761924600000|2025-10-31 15:30:00|2023.6|2017.6|2022.6|2016.6|2023.9|2017.9|2022.6|2016.6|10
1761924900000|2025-10-31 15:35:00|2022.9|2016.9|2022.4|2016.4|2023.4|2017.4|2022.4|2016.4|11
1761925200000|2025-10-31 15:40:00|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|2021.9|2015.9|3
1761925500000|2025-10-31 15:45:00|2022.6|2016.6|2021.1|2015.1|2022.6|2016.6|2020.9|2014.9|18
1761925800000|2025-10-31 15:50:00|2020.9|2014.9|2020.9|2014.9|2021.1|2015.1|2019.9|2013.9|20
1761926100000|2025-10-31 15:55:00|2020.6|2014.6|2019.6|2013.6|2020.6|2014.6|2019.1|2013.1|18
1761926400000|2025-10-31 16:00:00|2019.9|2013.9|2019.9|2013.9|2020.4|2014.4|2019.6|2013.6|11
1761926700000|2025-10-31 16:05:00|2020.1|2014.1|2018.9|2012.9|2020.4|2014.4|2018.6|2012.6|28
1761927000000|2025-10-31 16:10:00|2018.6|2012.6|2019.4|2013.4|2019.6|2013.6|2018.6|2012.6|10
1761927300000|2025-10-31 16:15:00|2019.1|2013.1|2019.9|2013.9|2019.9|2013.9|2018.6|2012.6|12
1761927600000|2025-10-31 16:20:00|2020.1|2014.1|2020.9|2014.9|2020.9|2014.9|2020.1|2014.1|4
1761927900000|2025-10-31 16:25:00|2020.4|2014.4|2019.6|2013.6|2020.6|2014.6|2019.4|2013.4|17
1761928200000|2025-10-31 16:30:00|2019.9|2013.9|2020.4|2014.4|2020.9|2014.9|2019.9|2013.9|13
1761928500000|2025-10-31 16:35:00|2020.6|2014.6|2020.4|2014.4|2021.9|2015.9|2019.4|2013.4|22
1761928800000|2025-10-31 16:40:00|2020.1|2014.1|2020.9|2014.9|2021.4|2015.4|2019.9|2013.9|7
1761929100000|2025-10-31 16:45:00|2021.4|2015.4|2021.1|2015.1|2021.6|2015.6|2020.6|2014.6|10
1761929400000|2025-10-31 16:50:00|2021.4|2015.4|2018|2012|2023.1|2017.1|2018|2012|26
1761929700000|2025-10-31 16:55:00|2018.8|2012.8|2019.3|2013.3|2023|2014.1|2017.9|2011.5|148
1761930000000|2025-10-31 17:00:00|2019.6|2013.6|2020|2014|2021.6|2015.6|2019.5|2013.5|19
1761930300000|2025-10-31 17:05:00|2020.3|2014.3|2020.3|2014.3|2020.3|2014.3|2020.1|2014.1|3
1761930600000|2025-10-31 17:10:00|2019.8|2013.8|2020.5|2014.5|2020.5|2014.5|2019.5|2013.5|11
1761930900000|2025-10-31 17:15:00|2020.6|2014.6|2023.3|2017.3|2023.3|2017.3|2020.6|2014.6|30
1761931200000|2025-10-31 17:20:00|2023.6|2017.6|2024.3|2018.3|2024.3|2018.3|2023|2017|13
1761931500000|2025-10-31 17:25:00|2024.4|2018.4|2025|2019|2026.1|2020.1|2023.8|2017.8|29
1761931800000|2025-10-31 17:30:00|2024.8|2018.8|2025|2019|2025.3|2019.3|2024.1|2018.1|18
1761932100000|2025-10-31 17:35:00|2025.3|2019.3|2025|2019|2025.6|2019.6|2024|2018|12
1761932400000|2025-10-31 17:40:00|2025.1|2019.1|2025|2019|2025.3|2019.3|2025|2019|5
1761932700000|2025-10-31 17:45:00|2024.9|2018.9|2026.4|2020.4|2026.5|2020.5|2024.9|2018.9|13
1761933000000|2025-10-31 17:50:00|2026.1|2020.1|2026.4|2020.4|2026.6|2020.6|2026.1|2020.1|6
1761933300000|2025-10-31 17:55:00|2026.1|2020.1|2026.5|2020.5|2026.6|2020.6|2026.1|2020.1|8
1761933600000|2025-10-31 18:00:00|2026.1|2020.1|2026.5|2020.5|2026.5|2020.5|2026|2020|5
1761934200000|2025-10-31 18:10:00|2026.6|2020.6|2026.5|2020.5|2026.6|2020.6|2026.4|2020.4|7
1761934800000|2025-10-31 18:20:00|2026.6|2020.6|2026.5|2020.5|2026.6|2020.6|2026.5|2020.5|2
1761935100000|2025-10-31 18:25:00|2026.6|2020.6|2026.5|2020.5|2026.6|2020.6|2026.1|2020.1|4
1761935400000|2025-10-31 18:30:00|2026.1|2020.1|2026.5|2020.5|2026.8|2020.8|2026.1|2020.1|6
1761936000000|2025-10-31 18:40:00|2026.8|2020.8|2026.5|2020.5|2026.8|2020.8|2026.3|2020.3|6
1761936300000|2025-10-31 18:45:00|2026.4|2020.4|2026.4|2020.4|2026.4|2020.4|2026.4|2020.4|1
1761936600000|2025-10-31 18:50:00|2026.5|2020.5|2026.4|2020.4|2026.5|2020.5|2025.9|2019.9|7
1761936900000|2025-10-31 18:55:00|2032.8|2014|2033|2014.3|2033|2014.3|2032.8|2014|2
1762131600000|2025-11-03 01:00:00|2023.5|2015|2025.3|2015.8|2025.5|2016|2023.5|2014.8|13
1762131900000|2025-11-03 01:05:00|2025.8|2016.3|2027|2017.5|2027|2017.5|2025.8|2016.3|6
1762132200000|2025-11-03 01:10:00|2027.3|2018|2028.5|2019|2028.5|2019|2027.3|2018|7
1762132500000|2025-11-03 01:15:00|2029|2019.5|2029.5|2020|2030.3|2021|2029|2019.5|9
1762132800000|2025-11-03 01:20:00|2029|2019.5|2030|2020.8|2030.5|2021.3|2029|2019.5|8
1762133100000|2025-11-03 01:25:00|2030.3|2021|2030.8|2021.3|2030.8|2021.3|2030.3|2021|4
1762133400000|2025-11-03 01:30:00|2031|2021.5|2031|2021.5|2031|2021.5|2030|2020.8|7
1762133700000|2025-11-03 01:35:00|2030.8|2021.3|2029|2019.5|2030.8|2021.3|2029|2019.5|6
1762134000000|2025-11-03 01:40:00|2029.3|2019.8|2029|2019.5|2029.3|2019.8|2028.3|2018.8|5
1762134300000|2025-11-03 01:45:00|2029.3|2020|2030|2020.5|2030|2020.5|2029.3|2020|3
1762134600000|2025-11-03 01:50:00|2029.8|2020.3|2030|2020.5|2030|2020.5|2029.8|2020.3|2
1762134900000|2025-11-03 01:55:00|2030.3|2021|2030|2020.5|2031|2021.5|2030|2020.5|6
1762135200000|2025-11-03 02:00:00|2030.5|2021|2032.5|2023|2032.5|2023|2030.5|2021|8
1762135500000|2025-11-03 02:05:00|2032.8|2023.3|2032.5|2023|2032.8|2023.3|2032.3|2022.8|4
1762135800000|2025-11-03 02:10:00|2032|2022.5|2031.5|2022.3|2032|2022.5|2031.5|2022|7
1762136100000|2025-11-03 02:15:00|2032|2022.5|2032.3|2022.8|2032.3|2022.8|2032|2022.5|2
1762136400000|2025-11-03 02:20:00|2032.8|2023.3|2032.8|2023.3|2032.8|2023.3|2032.8|2023.3|1
1762136700000|2025-11-03 02:25:00|2032.5|2023|2032.3|2022.8|2032.5|2023|2032.3|2022.8|2
1762137000000|2025-11-03 02:30:00|2032.5|2023.3|2032.8|2023.3|2033|2023.5|2032.5|2023|7
1762137300000|2025-11-03 02:35:00|2032.5|2023|2031.3|2022|2032.5|2023|2031|2021.5|6
1762137600000|2025-11-03 02:40:00|2031|2021.8|2030.4|2024.4|2031.8|2024.4|2030.1|2021.8|7
1762137900000|2025-11-03 02:45:00|2030.6|2024.6|2029.6|2023.6|2030.6|2024.6|2029.6|2023.6|18
1762138200000|2025-11-03 02:50:00|2029.8|2023.8|2030.5|2024.5|2030.5|2024.5|2029.8|2023.8|3
1762138500000|2025-11-03 02:55:00|2030.8|2024.8|2031|2025|2031|2025|2030.3|2024.3|10
1762138800000|2025-11-03 03:00:00|2030.9|2024.9|2031.4|2025.4|2031.4|2025.4|2030.8|2024.8|13
1762139100000|2025-11-03 03:05:00|2031.5|2025.5|2031.5|2025.5|2031.6|2025.6|2031.3|2025.3|13
1762139400000|2025-11-03 03:10:00|2031.3|2025.3|2031|2025|2031.5|2025.5|2031|2025|4
1762139700000|2025-11-03 03:15:00|2031.3|2025.3|2031|2025|2031.3|2025.3|2030.8|2024.8|4
1762140000000|2025-11-03 03:20:00|2031.3|2025.3|2031|2025|2031.6|2025.6|2030.8|2024.8|13
1762140300000|2025-11-03 03:25:00|2031.3|2025.3|2031|2025|2031.3|2025.3|2031|2025|2
1762140600000|2025-11-03 03:30:00|2031.3|2025.3|2031.5|2025.5|2031.5|2025.5|2031.3|2025.3|6
1762140900000|2025-11-03 03:35:00|2031.6|2025.6|2031.5|2025.5|2031.6|2025.6|2031.3|2025.3|4
1762141200000|2025-11-03 03:40:00|2031.3|2025.3|2031.3|2025.3|2031.5|2025.5|2031.3|2025.3|3
1762141500000|2025-11-03 03:45:00|2031.4|2025.4|2031.5|2025.5|2031.5|2025.5|2031.4|2025.4|2
1762142100000|2025-11-03 03:55:00|2031.6|2025.6|2031.6|2025.6|2031.8|2025.8|2031.6|2025.6|3
1762142400000|2025-11-03 04:00:00|2031.8|2025.8|2031.6|2025.6|2031.8|2025.8|2031.6|2025.6|2
1762142700000|2025-11-03 04:05:00|2031.8|2025.8|2032.6|2026.6|2032.6|2026.6|2031.8|2025.8|6
1762143300000|2025-11-03 04:15:00|2032.4|2026.4|2032.1|2026.1|2032.4|2026.4|2032.1|2026.1|3
1762143600000|2025-11-03 04:20:00|2032.3|2026.3|2032.6|2026.6|2032.6|2026.6|2032.1|2026.1|4
1762143900000|2025-11-03 04:25:00|2032.4|2026.4|2032.3|2026.3|2032.4|2026.4|2032.3|2026.3|2
1762144200000|2025-11-03 04:30:00|2032|2026|2031|2025|2032|2026|2031|2025|5
1762144800000|2025-11-03 04:40:00|2030.8|2024.8|2030.5|2024.5|2030.8|2024.8|2030.4|2024.4|8
1762145700000|2025-11-03 04:55:00|2030.1|2024.1|2029.5|2023.5|2030.3|2024.3|2027.8|2021.8|23
1762146000000|2025-11-03 05:00:00|2028.8|2022.8|2028.8|2022.8|2028.8|2022.8|2028.3|2022.3|9
1762146300000|2025-11-03 05:05:00|2029|2023|2029|2023|2029|2023|2029|2023|1
1762146600000|2025-11-03 05:10:00|2029.3|2023.3|2029.5|2023.5|2029.5|2023.5|2029.3|2023.3|3
1762146900000|2025-11-03 05:15:00|2029.3|2023.3|2029|2023|2029.5|2023.5|2029|2023|4
1762147200000|2025-11-03 05:20:00|2028.8|2022.8|2029.3|2023.3|2029.5|2023.5|2028.8|2022.8|5
1762147500000|2025-11-03 05:25:00|2029.5|2023.5|2030.3|2024.3|2030.3|2024.3|2029.5|2023.5|5
1762147800000|2025-11-03 05:30:00|2030.6|2024.6|2031.6|2025.6|2032.1|2026.1|2030.6|2024.6|28
1762148100000|2025-11-03 05:35:00|2031.9|2025.9|2032.6|2026.6|2032.6|2026.6|2031.9|2025.9|8
1762148400000|2025-11-03 05:40:00|2032.8|2026.8|2032.6|2026.6|2032.8|2026.8|2032.6|2026.6|2
1762148700000|2025-11-03 05:45:00|2032.8|2026.8|2032.6|2026.6|2032.8|2026.8|2032.3|2026.3|6
1762149000000|2025-11-03 05:50:00|2032.3|2026.3|2032.8|2026.8|2032.8|2026.8|2032.3|2026.3|4
1762149300000|2025-11-03 05:55:00|2032.6|2026.6|2032.4|2026.4|2032.6|2026.6|2032.3|2026.3|4
1762149600000|2025-11-03 06:00:00|2032.6|2026.6|2032.6|2026.6|2032.6|2026.6|2032.5|2026.5|3
1762149900000|2025-11-03 06:05:00|2032.5|2026.5|2033.1|2027.1|2033.1|2027.1|2032.3|2026.3|10
1762150200000|2025-11-03 06:10:00|2033.3|2027.3|2033.3|2027.3|2033.3|2027.3|2033.3|2027.3|1
1762150500000|2025-11-03 06:15:00|2033|2027|2033.8|2027.8|2034.3|2028.3|2032.5|2026.5|26
1762150800000|2025-11-03 06:20:00|2033.5|2027.5|2033.3|2027.3|2033.5|2027.5|2033|2027|6
1762151100000|2025-11-03 06:25:00|2033|2027|2032.8|2026.8|2033|2027|2032.8|2026.8|11
1762151400000|2025-11-03 06:30:00|2032.9|2026.9|2032.9|2026.9|2033.1|2027.1|2032.8|2026.8|7
1762151700000|2025-11-03 06:35:00|2033|2027|2033.4|2027.4|2033.5|2027.5|2032.9|2026.9|25
1762152000000|2025-11-03 06:40:00|2033.3|2027.3|2033.3|2027.3|2033.8|2027.8|2032.8|2026.8|11
1762152300000|2025-11-03 06:45:00|2033|2027|2033|2027|2033.3|2027.3|2032.9|2026.9|9
1762152600000|2025-11-03 06:50:00|2032.9|2026.9|2032.3|2026.3|2032.9|2026.9|2032|2026|13
1762152900000|2025-11-03 06:55:00|2032|2026|2030|2024|2032.5|2026.5|2030|2024|30
1762153200000|2025-11-03 07:00:00|2029.8|2023.8|2031.3|2025.3|2031.9|2025.9|2029.8|2023.8|21
1762153500000|2025-11-03 07:05:00|2031.4|2025.4|2030.6|2024.6|2031.5|2025.5|2030.6|2024.6|7
1762153800000|2025-11-03 07:10:00|2030.8|2024.8|2030.8|2024.8|2031|2025|2030.8|2024.8|3
1762154100000|2025-11-03 07:15:00|2030.5|2024.5|2030.5|2024.5|2030.5|2024.5|2030.3|2024.3|5
1762154400000|2025-11-03 07:20:00|2030.3|2024.3|2030|2024|2030.3|2024.3|2029.8|2023.8|6
1762154700000|2025-11-03 07:25:00|2029.5|2023.5|2029.8|2023.8|2029.8|2023.8|2029.5|2023.5|2
1762155000000|2025-11-03 07:30:00|2029.9|2023.9|2027.5|2021.5|2030.3|2024.3|2026.8|2020.8|15
1762155300000|2025-11-03 07:35:00|2027.4|2021.4|2028.8|2022.8|2029|2023|2027.4|2021.4|22
1762155600000|2025-11-03 07:40:00|2028.9|2022.9|2028|2022|2029.1|2023.1|2028|2022|15
1762155900000|2025-11-03 07:45:00|2027.9|2021.9|2026|2020|2027.9|2021.9|2026|2020|14
1762156200000|2025-11-03 07:50:00|2026.4|2020.4|2023.4|2017.4|2027.5|2021.5|2023.3|2017.3|29
1762156500000|2025-11-03 07:55:00|2023.1|2017.1|2026.1|2020.1|2028.9|2022.9|2022.6|2016.6|60
1762156800000|2025-11-03 08:00:00|2026.6|2020.6|2028.1|2022.1|2029.1|2023.1|2026.6|2020.6|59
1762157100000|2025-11-03 08:05:00|2028.4|2022.4|2027.4|2021.4|2028.4|2022.4|2026.6|2020.6|20
1762157400000|2025-11-03 08:10:00|2027.6|2021.6|2028.6|2022.6|2028.9|2022.9|2027.6|2021.6|9
1762157700000|2025-11-03 08:15:00|2028.4|2022.4|2028.9|2022.9|2029.4|2023.4|2027.9|2021.9|18
1762158000000|2025-11-03 08:20:00|2029.1|2023.1|2029.6|2023.6|2029.6|2023.6|2028.9|2022.9|9
1762158300000|2025-11-03 08:25:00|2029.4|2023.4|2029.4|2023.4|2030.1|2024.1|2029.4|2023.4|22
1762158600000|2025-11-03 08:30:00|2029.6|2023.6|2029.9|2023.9|2030.1|2024.1|2029.4|2023.4|36
1762158900000|2025-11-03 08:35:00|2030.1|2024.1|2030.1|2024.1|2030.1|2024.1|2028.5|2022.5|16
1762159200000|2025-11-03 08:40:00|2029.9|2023.9|2029.6|2023.6|2030.4|2024.4|2029.6|2023.6|12
1762159500000|2025-11-03 08:45:00|2029.9|2023.9|2029.9|2023.9|2029.9|2023.9|2029.4|2023.4|6
1762159800000|2025-11-03 08:50:00|2030.1|2024.1|2030.4|2024.4|2030.4|2024.4|2029.9|2023.9|8
1762160100000|2025-11-03 08:55:00|2030.1|2024.1|2029.9|2023.9|2030.1|2024.1|2029.1|2023.1|12
1762160400000|2025-11-03 09:00:00|2029.6|2023.6|2026.4|2020.4|2029.6|2023.6|2025.5|2019.5|70
1762160700000|2025-11-03 09:05:00|2026.6|2020.6|2028.9|2022.9|2028.9|2022.9|2026.6|2020.6|16
1762161000000|2025-11-03 09:10:00|2028.6|2022.6|2028.6|2022.6|2029.4|2023.4|2028.4|2022.4|19
1762161300000|2025-11-03 09:15:00|2028.9|2022.9|2029.4|2023.4|2029.4|2023.4|2028.6|2022.6|5
1762161600000|2025-11-03 09:20:00|2029.6|2023.6|2029.9|2023.9|2029.9|2023.9|2028.9|2022.9|10
1762161900000|2025-11-03 09:25:00|2029.6|2023.6|2029.4|2023.4|2029.6|2023.6|2029.4|2023.4|2
1762162200000|2025-11-03 09:30:00|2029.1|2023.1|2029.9|2023.9|2029.9|2023.9|2028.9|2022.9|10
1762162500000|2025-11-03 09:35:00|2030.1|2024.1|2030.9|2024.9|2031.1|2025.1|2030.1|2024.1|6
1762162800000|2025-11-03 09:40:00|2031.1|2025.1|2030.1|2024.1|2031.1|2025.1|2029.9|2023.9|9
1762163100000|2025-11-03 09:45:00|2029.9|2023.9|2029.1|2023.1|2029.9|2023.9|2028.4|2022.4|15
1762163400000|2025-11-03 09:50:00|2028.4|2022.4|2028.1|2022.1|2028.6|2022.6|2027.6|2021.6|15
1762163700000|2025-11-03 09:55:00|2028.4|2022.4|2028.4|2022.4|2028.4|2022.4|2028.1|2022.1|3
1762164000000|2025-11-03 10:00:00|2028.6|2022.6|2028.9|2022.9|2029.4|2023.4|2028.6|2022.6|9
1762164300000|2025-11-03 10:05:00|2029.1|2023.1|2029.4|2023.4|2029.6|2023.6|2029.1|2023.1|6
1762164600000|2025-11-03 10:10:00|2029.1|2023.1|2029.1|2023.1|2029.1|2023.1|2028.6|2022.6|4
1762164900000|2025-11-03 10:15:00|2028.9|2022.9|2028.4|2022.4|2028.9|2022.9|2028.4|2022.4|9
1762165200000|2025-11-03 10:20:00|2028.6|2022.6|2028.9|2022.9|2028.9|2022.9|2028.6|2022.6|6
1762165500000|2025-11-03 10:25:00|2028.6|2022.6|2027.6|2021.6|2028.9|2022.9|2027.6|2021.6|6
1762165800000|2025-11-03 10:30:00|2027.9|2021.9|2027.9|2021.9|2027.9|2021.9|2027.9|2021.9|1
1762166100000|2025-11-03 10:35:00|2028.1|2022.1|2028.4|2022.4|2028.6|2022.6|2028.1|2022.1|4
1762166400000|2025-11-03 10:40:00|2028.6|2022.6|2028.6|2022.6|2029.1|2023.1|2028.4|2022.4|8
1762166700000|2025-11-03 10:45:00|2028.4|2022.4|2028.9|2022.9|2028.9|2022.9|2028.1|2022.1|7
1762167000000|2025-11-03 10:50:00|2028.6|2022.6|2027.6|2021.6|2028.6|2022.6|2027.6|2021.6|9
1762167300000|2025-11-03 10:55:00|2027.9|2021.9|2027.6|2021.6|2027.9|2021.9|2027.6|2021.6|4
1762167600000|2025-11-03 11:00:00|2027.9|2021.9|2028.4|2022.4|2028.4|2022.4|2027.6|2021.6|7
1762167900000|2025-11-03 11:05:00|2028.6|2022.6|2029.1|2023.1|2029.1|2023.1|2027.9|2021.9|10
1762168200000|2025-11-03 11:10:00|2029.4|2023.4|2030.6|2024.6|2030.9|2024.9|2029.1|2023.1|12
1762168500000|2025-11-03 11:15:00|2030.9|2024.9|2029.9|2023.9|2030.9|2024.9|2029.9|2023.9|6
1762168800000|2025-11-03 11:20:00|2030.1|2024.1|2029.9|2023.9|2030.1|2024.1|2029.9|2023.9|4
1762169100000|2025-11-03 11:25:00|2029.6|2023.6|2029.9|2023.9|2029.9|2023.9|2028.9|2022.9|9
1762169400000|2025-11-03 11:30:00|2029.6|2023.6|2029.6|2023.6|2029.9|2023.9|2029.6|2023.6|5
1762169700000|2025-11-03 11:35:00|2029.9|2023.9|2029.1|2023.1|2029.9|2023.9|2029.1|2023.1|8
1762170000000|2025-11-03 11:40:00|2028.9|2022.9|2029.6|2023.6|2029.9|2023.9|2028.6|2022.6|8
1762170300000|2025-11-03 11:45:00|2029.9|2023.9|2030.6|2024.6|2030.6|2024.6|2029.9|2023.9|14
1762170600000|2025-11-03 11:50:00|2030.4|2024.4|2031.1|2025.1|2031.1|2025.1|2030.4|2024.4|8
1762170900000|2025-11-03 11:55:00|2030.9|2024.9|2031.1|2025.1|2031.1|2025.1|2030.9|2024.9|2
1762171200000|2025-11-03 12:00:00|2030.9|2024.9|2030.6|2024.6|2031.4|2025.4|2030.4|2024.4|15
1762171500000|2025-11-03 12:05:00|2030.9|2024.9|2031.1|2025.1|2031.3|2025.3|2029.6|2023.6|13
1762171800000|2025-11-03 12:10:00|2031.4|2025.4|2031.6|2025.6|2031.6|2025.6|2031.4|2025.4|6
1762172100000|2025-11-03 12:15:00|2031.4|2025.4|2032.4|2026.4|2032.6|2026.6|2031.4|2025.4|13
1762172700000|2025-11-03 12:25:00|2032.1|2026.1|2032.1|2026.1|2032.1|2026.1|2031.9|2025.9|5
1762173000000|2025-11-03 12:30:00|2032.4|2026.4|2032.1|2026.1|2032.4|2026.4|2031.4|2025.4|12
1762173300000|2025-11-03 12:35:00|2031.9|2025.9|2032.1|2026.1|2032.1|2026.1|2031.9|2025.9|2
1762173600000|2025-11-03 12:40:00|2032.4|2026.4|2032.4|2026.4|2032.4|2026.4|2031.9|2025.9|7
1762173900000|2025-11-03 12:45:00|2032.6|2026.6|2030.9|2024.9|2032.6|2026.6|2030.9|2024.9|23
1762174200000|2025-11-03 12:50:00|2031.1|2025.1|2031.1|2025.1|2031.6|2025.6|2029.5|2023.5|43
1762174500000|2025-11-03 12:55:00|2031.4|2025.4|2030.6|2024.6|2031.4|2025.4|2030.6|2024.6|7
1762174800000|2025-11-03 13:00:00|2030.4|2024.4|2030.4|2024.4|2031.4|2025.4|2029.9|2023.9|37
1762175100000|2025-11-03 13:05:00|2030.1|2024.1|2029.9|2023.9|2030.4|2024.4|2029.4|2023.4|18
1762175400000|2025-11-03 13:10:00|2029.6|2023.6|2029.4|2023.4|2029.6|2023.6|2028.9|2022.9|16
1762175700000|2025-11-03 13:15:00|2029.1|2023.1|2030.1|2024.1|2030.1|2024.1|2028.9|2022.9|21
1762176000000|2025-11-03 13:20:00|2029.9|2023.9|2029.6|2023.6|2030.1|2024.1|2029.4|2023.4|14
1762176300000|2025-11-03 13:25:00|2029.4|2023.4|2029.4|2023.4|2029.9|2023.9|2029.4|2023.4|15
1762176600000|2025-11-03 13:30:00|2028.9|2022.9|2029.9|2023.9|2030.1|2024.1|2028.9|2022.9|11
1762176900000|2025-11-03 13:35:00|2029.6|2023.6|2029.1|2023.1|2029.9|2023.9|2029.1|2023.1|5
1762177200000|2025-11-03 13:40:00|2029.4|2023.4|2028.9|2022.9|2029.4|2023.4|2028.9|2022.9|7
1762177500000|2025-11-03 13:45:00|2029.1|2023.1|2028.4|2022.4|2029.1|2023.1|2028.4|2022.4|8
1762177800000|2025-11-03 13:50:00|2027.6|2021.6|2028.4|2022.4|2028.6|2022.6|2027.4|2021.4|12
1762178100000|2025-11-03 13:55:00|2028.6|2022.6|2029.9|2023.9|2029.9|2023.9|2028.6|2022.6|6
1762178400000|2025-11-03 14:00:00|2030.1|2024.1|2032.4|2026.4|2032.4|2026.4|2030.1|2024.1|12
1762178700000|2025-11-03 14:05:00|2032.6|2026.6|2032.6|2026.6|2033.4|2027.4|2032.6|2026.6|5
1762179000000|2025-11-03 14:10:00|2032.9|2026.9|2032.9|2026.9|2033.1|2027.1|2032.6|2026.6|4
1762179300000|2025-11-03 14:15:00|2033.1|2027.1|2032.1|2026.1|2033.1|2027.1|2032.1|2026.1|10
1762179600000|2025-11-03 14:20:00|2032.4|2026.4|2032.4|2026.4|2032.6|2026.6|2032.1|2026.1|6
1762179900000|2025-11-03 14:25:00|2032.1|2026.1|2031.4|2025.4|2032.1|2026.1|2031.1|2025.1|7
1762180200000|2025-11-03 14:30:00|2031.1|2025.1|2029.9|2023.9|2031.1|2025.1|2029.6|2023.6|13
1762180500000|2025-11-03 14:35:00|2030.1|2024.1|2028.4|2022.4|2030.1|2024.1|2028.1|2022.1|14
1762180800000|2025-11-03 14:40:00|2028.6|2022.6|2029.4|2023.4|2029.4|2023.4|2028.1|2022.1|13
1762181100000|2025-11-03 14:45:00|2029.1|2023.1|2029.9|2023.9|2030.1|2024.1|2028.6|2022.6|19
1762181400000|2025-11-03 14:50:00|2029.6|2023.6|2030.1|2024.1|2030.1|2024.1|2029.1|2023.1|43
1762181700000|2025-11-03 14:55:00|2030.4|2024.4|2031.1|2025.1|2031.1|2025.1|2029.9|2023.9|11
1762182000000|2025-11-03 15:00:00|2031.4|2025.4|2031.1|2025.1|2031.4|2025.4|2030.1|2024.1|19
1762182300000|2025-11-03 15:05:00|2030.9|2024.9|2031.1|2025.1|2031.4|2025.4|2030.1|2024.1|19
1762182600000|2025-11-03 15:10:00|2030.9|2024.9|2031.4|2025.4|2031.6|2025.6|2030.6|2024.6|13
1762182900000|2025-11-03 15:15:00|2031.6|2025.6|2031.9|2025.9|2031.9|2025.9|2030.9|2024.9|17
1762183200000|2025-11-03 15:20:00|2031.6|2025.6|2032.1|2026.1|2032.1|2026.1|2031.6|2025.6|7
1762183500000|2025-11-03 15:25:00|2031.9|2025.9|2029.9|2023.9|2031.9|2025.9|2029.6|2023.6|15
1762183800000|2025-11-03 15:30:00|2029.6|2023.6|2031.1|2025.1|2031.4|2025.4|2029.6|2023.6|29
1762184100000|2025-11-03 15:35:00|2030.9|2024.9|2030.9|2024.9|2031.4|2025.4|2029.9|2023.9|19
1762184400000|2025-11-03 15:40:00|2031.1|2025.1|2031.4|2025.4|2031.4|2025.4|2030.9|2024.9|5
1762184700000|2025-11-03 15:45:00|2031.1|2025.1|2032.4|2026.4|2032.9|2026.9|2031.1|2025.1|18
1762185000000|2025-11-03 15:50:00|2032.6|2026.6|2032.9|2026.9|2033.1|2027.1|2032.1|2026.1|24
1762185300000|2025-11-03 15:55:00|2033.1|2027.1|2032.4|2026.4|2033.1|2027.1|2031.9|2025.9|13
1762185600000|2025-11-03 16:00:00|2032.6|2026.6|2031.9|2025.9|2032.6|2026.6|2031.4|2025.4|22
1762185900000|2025-11-03 16:05:00|2032.1|2026.1|2031.9|2025.9|2032.4|2026.4|2031.1|2025.1|12
1762186200000|2025-11-03 16:10:00|2031.6|2025.6|2031.9|2025.9|2031.9|2025.9|2030.6|2024.6|21
1762186500000|2025-11-03 16:15:00|2031.4|2025.4|2030.6|2024.6|2031.6|2025.6|2030.1|2024.1|21
1762186800000|2025-11-03 16:20:00|2030.9|2024.9|2030.9|2024.9|2031.6|2025.6|2030.6|2024.6|13
1762187100000|2025-11-03 16:25:00|2030.6|2024.6|2029.9|2023.9|2030.6|2024.6|2029.9|2023.9|3
1762187400000|2025-11-03 16:30:00|2030.1|2024.1|2031.1|2025.1|2031.1|2025.1|2030.1|2024.1|7
1762187700000|2025-11-03 16:35:00|2031.4|2025.4|2031.4|2025.4|2031.6|2025.6|2030.6|2024.6|18
1762188000000|2025-11-03 16:40:00|2031.1|2025.1|2031.9|2025.9|2032.3|2026.3|2030.9|2024.9|13
1762188300000|2025-11-03 16:45:00|2031.8|2025.8|2031.9|2025.9|2032.1|2026.1|2031.4|2025.4|13
1762188600000|2025-11-03 16:50:00|2031.6|2025.6|2030.4|2024.4|2031.6|2025.6|2029.8|2023.8|19
1762188900000|2025-11-03 16:55:00|2030.9|2024.9|2028.6|2022.6|2031.8|2025.8|2028.4|2022.4|107
1762189200000|2025-11-03 17:00:00|2027.9|2021.9|2029.4|2023.4|2029.9|2023.9|2025.1|2019.1|36
1762189500000|2025-11-03 17:05:00|2029.1|2023.1|2027.6|2021.6|2029.4|2023.4|2026.9|2020.9|27
1762189800000|2025-11-03 17:10:00|2027.9|2021.9|2029.1|2023.1|2029.9|2023.9|2027.9|2021.9|10
1762190100000|2025-11-03 17:15:00|2029.4|2023.4|2029.6|2023.6|2030.4|2024.4|2028.9|2022.9|18
1762190400000|2025-11-03 17:20:00|2030.1|2024.1|2030.4|2024.4|2030.9|2024.9|2029.4|2023.4|18
1762190700000|2025-11-03 17:25:00|2030.6|2024.6|2029.9|2023.9|2030.9|2024.9|2029.9|2023.9|21
1762191000000|2025-11-03 17:30:00|2030.1|2024.1|2030.9|2024.9|2031.1|2025.1|2029.9|2023.9|19
1762191300000|2025-11-03 17:35:00|2031.1|2025.1|2031.1|2025.1|2031.6|2025.6|2030.9|2024.9|8
1762191600000|2025-11-03 17:40:00|2031.4|2025.4|2031.6|2025.6|2031.6|2025.6|2030.9|2024.9|7
1762191900000|2025-11-03 17:45:00|2031.9|2025.9|2031.6|2025.6|2031.9|2025.9|2031.6|2025.6|2
1762192200000|2025-11-03 17:50:00|2031.9|2025.9|2031.9|2025.9|2031.9|2025.9|2030.9|2024.9|5
1762192500000|2025-11-03 17:55:00|2032|2026|2032|2026|2033|2027|2031.8|2025.8|31
1762192800000|2025-11-03 18:00:00|2032.1|2026.1|2032.5|2026.5|2032.6|2026.6|2032.1|2026.1|43
1762193100000|2025-11-03 18:05:00|2032.4|2026.4|2032.4|2026.4|2032.4|2026.4|2032.3|2026.3|3
1762193700000|2025-11-03 18:15:00|2032.3|2026.3|2032.3|2026.3|2032.3|2026.3|2032.3|2026.3|1
1762194000000|2025-11-03 18:20:00|2032|2026|2032|2026|2032|2026|2032|2026|1
1762194300000|2025-11-03 18:25:00|2032.4|2026.4|2032.3|2026.3|2032.4|2026.4|2032.3|2026.3|2
1762195200000|2025-11-03 18:40:00|2032|2026|2032.4|2026.4|2032.4|2026.4|2032|2026|2
1762195500000|2025-11-03 18:45:00|2032.3|2026.3|2032|2026|2032.3|2026.3|2032|2026|2
1762195800000|2025-11-03 18:50:00|2032.3|2026.3|2032|2026|2032.3|2026.3|2032|2026|12
1762196100000|2025-11-03 18:55:00|2032.1|2026.1|2038.3|2019.5|2038.8|2026.4|2032.1|2019.5|4
1762218000000|2025-11-04 01:00:00|2030.4|2024.4|2030.5|2024.5|2030.9|2024.9|2030.1|2024.1|12
1762218300000|2025-11-04 01:05:00|2030.3|2024.3|2030.5|2024.5|2031|2025|2030.3|2024.3|13
1762218600000|2025-11-04 01:10:00|2030.8|2024.8|2030.5|2024.5|2031.3|2025.3|2030.5|2024.5|6
1762218900000|2025-11-04 01:15:00|2030.8|2024.8|2031|2025|2031.3|2025.3|2030.8|2024.8|5
1762219200000|2025-11-04 01:20:00|2031.3|2025.3|2031|2025|2031.3|2025.3|2031|2025|2
1762219500000|2025-11-04 01:25:00|2030.9|2024.9|2031.4|2025.4|2031.5|2025.5|2030.8|2024.8|11
1762219800000|2025-11-04 01:30:00|2031.3|2025.3|2031.8|2025.8|2031.8|2025.8|2030.8|2024.8|15
1762220100000|2025-11-04 01:35:00|2032|2026|2032|2026|2032|2026|2031.5|2025.5|5
1762220400000|2025-11-04 01:40:00|2031.8|2025.8|2031.5|2025.5|2031.9|2025.9|2031.5|2025.5|4
1762220700000|2025-11-04 01:45:00|2031.3|2025.3|2031|2025|2031.5|2025.5|2031|2025|7
1762221000000|2025-11-04 01:50:00|2031.3|2025.3|2030.5|2024.5|2031.3|2025.3|2030.3|2024.3|8
1762221300000|2025-11-04 01:55:00|2030.8|2024.8|2030.8|2024.8|2031|2025|2030.5|2024.5|6
1762221600000|2025-11-04 02:00:00|2030.5|2024.5|2029|2023|2030.8|2024.8|2028.8|2022.8|22
1762221900000|2025-11-04 02:05:00|2029.3|2023.3|2030.5|2024.5|2030.8|2024.8|2029.3|2023.3|13
1762222200000|2025-11-04 02:10:00|2030.3|2024.3|2029.6|2023.6|2030.6|2024.6|2029.5|2023.5|27
1762222500000|2025-11-04 02:15:00|2029.8|2023.8|2029|2023|2030|2024|2029|2023|16
1762222800000|2025-11-04 02:20:00|2029.3|2023.3|2028.8|2022.8|2029.3|2023.3|2028.8|2022.8|3
1762223100000|2025-11-04 02:25:00|2029|2023|2028.8|2022.8|2029|2023|2028.8|2022.8|2
1762223400000|2025-11-04 02:30:00|2028.5|2022.5|2029.3|2023.3|2029.5|2023.5|2028|2022|16
1762223700000|2025-11-04 02:35:00|2029|2023|2027.9|2021.9|2029|2023|2027.9|2021.9|8
1762224000000|2025-11-04 02:40:00|2028|2022|2028.5|2022.5|2028.5|2022.5|2028|2022|9
1762224300000|2025-11-04 02:45:00|2028.3|2022.3|2028.5|2022.5|2028.8|2022.8|2028.3|2022.3|15
1762224600000|2025-11-04 02:50:00|2028.3|2022.3|2026.3|2020.3|2028.3|2022.3|2025.8|2019.8|19
1762224900000|2025-11-04 02:55:00|2026.5|2020.5|2026.8|2020.8|2026.8|2020.8|2026.3|2020.3|14
1762225200000|2025-11-04 03:00:00|2027.1|2021.1|2027.5|2021.5|2027.5|2021.5|2027|2021|8
1762225500000|2025-11-04 03:05:00|2027.3|2021.3|2027.6|2021.6|2027.6|2021.6|2027.3|2021.3|12
1762225800000|2025-11-04 03:10:00|2027.4|2021.4|2027.5|2021.5|2027.9|2021.9|2027.3|2021.3|15
1762226100000|2025-11-04 03:15:00|2027.4|2021.4|2027|2021|2027.5|2021.5|2027|2021|7
1762226400000|2025-11-04 03:20:00|2027.3|2021.3|2028.3|2022.3|2028.3|2022.3|2027|2021|14
1762226700000|2025-11-04 03:25:00|2028|2022|2027.5|2021.5|2028.3|2022.3|2027.3|2021.3|21
1762227000000|2025-11-04 03:30:00|2027.3|2021.3|2026.5|2020.5|2027.3|2021.3|2026.1|2020.1|8
1762227300000|2025-11-04 03:35:00|2026.6|2020.6|2026.5|2020.5|2027|2021|2026.3|2020.3|11
1762227900000|2025-11-04 03:45:00|2026.8|2020.8|2027|2021|2027|2021|2026.8|2020.8|4
1762228200000|2025-11-04 03:50:00|2026.8|2020.8|2027|2021|2027|2021|2026.6|2020.6|4
1762228500000|2025-11-04 03:55:00|2026.8|2020.8|2027|2021|2027|2021|2026.8|2020.8|4
1762228800000|2025-11-04 04:00:00|2026.8|2020.8|2026.8|2020.8|2026.8|2020.8|2026.5|2020.5|4
1762229100000|2025-11-04 04:05:00|2026.5|2020.5|2026.5|2020.5|2026.5|2020.5|2026.5|2020.5|1
1762229400000|2025-11-04 04:10:00|2026.4|2020.4|2026|2020|2026.5|2020.5|2026|2020|3
1762229700000|2025-11-04 04:15:00|2025.9|2019.9|2026|2020|2026.3|2020.3|2025.9|2019.9|4
1762230000000|2025-11-04 04:20:00|2026.3|2020.3|2026.5|2020.5|2026.5|2020.5|2026.3|2020.3|2
1762230300000|2025-11-04 04:25:00|2026.3|2020.3|2026.1|2020.1|2026.3|2020.3|2026.1|2020.1|2
1762230600000|2025-11-04 04:30:00|2026|2020|2026.5|2020.5|2026.5|2020.5|2026|2020|3
1762231200000|2025-11-04 04:40:00|2026.3|2020.3|2026.5|2020.5|2026.5|2020.5|2026.3|2020.3|2
1762231500000|2025-11-04 04:45:00|2026.3|2020.3|2026|2020|2026.3|2020.3|2026|2020|3
1762231800000|2025-11-04 04:50:00|2025.9|2019.9|2026|2020|2026|2020|2025.9|2019.9|2
1762232100000|2025-11-04 04:55:00|2025.8|2019.8|2025.8|2019.8|2026|2020|2025.8|2019.8|3
1762232400000|2025-11-04 05:00:00|2026|2020|2025.8|2019.8|2026|2020|2025.8|2019.8|8
1762232700000|2025-11-04 05:05:00|2025.6|2019.6|2025.6|2019.6|2025.6|2019.6|2025.6|2019.6|1
1762233000000|2025-11-04 05:10:00|2025.8|2019.8|2025.8|2019.8|2025.8|2019.8|2025.6|2019.6|3
1762233600000|2025-11-04 05:20:00|2025.6|2019.6|2025.6|2019.6|2025.8|2019.8|2025.4|2019.4|5
1762233900000|2025-11-04 05:25:00|2025.5|2019.5|2025.3|2019.3|2025.8|2019.8|2025.3|2019.3|5
1762234200000|2025-11-04 05:30:00|2025.5|2019.5|2026.5|2020.5|2027|2021|2025.5|2019.5|42
1762234500000|2025-11-04 05:35:00|2026.3|2020.3|2026.5|2020.5|2026.5|2020.5|2025.6|2019.6|13
1762234800000|2025-11-04 05:40:00|2026.3|2020.3|2024.5|2018.5|2026.5|2020.5|2024.5|2018.5|40
1762235100000|2025-11-04 05:45:00|2024.8|2018.8|2026|2020|2026|2020|2024.8|2018.8|18
1762235400000|2025-11-04 05:50:00|2025.9|2019.9|2026|2020|2026|2020|2025|2019|38
1762235700000|2025-11-04 05:55:00|2026.1|2020.1|2024.5|2018.5|2026.3|2020.3|2024.5|2018.5|20
1762236000000|2025-11-04 06:00:00|2024.3|2018.3|2023.8|2017.8|2024.3|2018.3|2023.5|2017.5|11
1762236300000|2025-11-04 06:05:00|2023.5|2017.5|2023.5|2017.5|2024.3|2018.3|2023.4|2017.4|18
1762236600000|2025-11-04 06:10:00|2023.4|2017.4|2024|2018|2024|2018|2023.3|2017.3|19
1762236900000|2025-11-04 06:15:00|2024.3|2018.3|2023.8|2017.8|2025|2019|2023.8|2017.8|13
1762237200000|2025-11-04 06:20:00|2024|2018|2023.6|2017.6|2024.3|2018.3|2023.5|2017.5|25
1762237500000|2025-11-04 06:25:00|2023.8|2017.8|2024|2018|2024|2018|2023.6|2017.6|12
1762237800000|2025-11-04 06:30:00|2024.3|2018.3|2024.5|2018.5|2024.5|2018.5|2024|2018|16
1762238100000|2025-11-04 06:35:00|2024.3|2018.3|2024.5|2018.5|2024.8|2018.8|2024|2018|6
1762238400000|2025-11-04 06:40:00|2024.8|2018.8|2025|2019|2025.1|2019.1|2024.5|2018.5|13
1762238700000|2025-11-04 06:45:00|2024.8|2018.8|2023.5|2017.5|2024.8|2018.8|2023.5|2017.5|9
1762239000000|2025-11-04 06:50:00|2023.4|2017.4|2023.8|2017.8|2024.1|2018.1|2023.3|2017.3|16
1762239300000|2025-11-04 06:55:00|2023.5|2017.5|2023.3|2017.3|2024|2018|2022.9|2016.9|14
1762239600000|2025-11-04 07:00:00|2023|2017|2022.8|2016.8|2023|2017|2022.8|2016.8|17
1762239900000|2025-11-04 07:05:00|2022.5|2016.5|2022.6|2016.6|2023.1|2017.1|2022.1|2016.1|12
1762240200000|2025-11-04 07:10:00|2022.8|2016.8|2021.8|2015.8|2022.8|2016.8|2021.5|2015.5|13
1762240500000|2025-11-04 07:15:00|2021.9|2015.9|2021.6|2015.6|2022.3|2016.3|2021.6|2015.6|16
1762240800000|2025-11-04 07:20:00|2021.5|2015.5|2022.5|2016.5|2022.5|2016.5|2021.5|2015.5|10
1762241100000|2025-11-04 07:25:00|2022.3|2016.3|2022.5|2016.5|2023.4|2017.4|2022.3|2016.3|18
1762241400000|2025-11-04 07:30:00|2022.4|2016.4|2021.5|2015.5|2022.4|2016.4|2021.4|2015.4|16
1762241700000|2025-11-04 07:35:00|2021.4|2015.4|2019.8|2013.8|2021.5|2015.5|2019.8|2013.8|15
1762242000000|2025-11-04 07:40:00|2020|2014|2020|2014|2020.8|2014.8|2020|2014|16
1762242300000|2025-11-04 07:45:00|2019.8|2013.8|2021|2015|2021.1|2015.1|2019.8|2013.8|20
1762242600000|2025-11-04 07:50:00|2020.4|2014.4|2021|2015|2021.3|2015.3|2020.4|2014.4|18
1762242900000|2025-11-04 07:55:00|2020.9|2014.9|2020.9|2014.9|2021.1|2015.1|2020.6|2014.6|5
1762243200000|2025-11-04 08:00:00|2021.1|2015.1|2023.6|2017.6|2024.3|2018.3|2020.9|2014.9|58
1762243500000|2025-11-04 08:05:00|2023.4|2017.4|2022.9|2016.9|2023.9|2017.9|2022.9|2016.9|13
1762243800000|2025-11-04 08:10:00|2023.1|2017.1|2025|2019|2025|2019|2023.1|2017.1|19
1762244100000|2025-11-04 08:15:00|2025.3|2019.3|2024.9|2018.9|2025.4|2019.4|2024.1|2018.1|26
1762244400000|2025-11-04 08:20:00|2025.1|2019.1|2026.6|2020.6|2026.6|2020.6|2024.9|2018.9|16
1762244700000|2025-11-04 08:25:00|2026.9|2020.9|2025.6|2019.6|2027.9|2021.9|2025.3|2019.3|31
1762245000000|2025-11-04 08:30:00|2025.4|2019.4|2027.6|2021.6|2027.6|2021.6|2025.4|2019.4|17
1762245300000|2025-11-04 08:35:00|2027.9|2021.9|2027.9|2021.9|2028.4|2022.4|2026.9|2020.9|25
1762245600000|2025-11-04 08:40:00|2028.1|2022.1|2028.6|2022.6|2029.4|2023.4|2027.4|2021.4|21
1762245900000|2025-11-04 08:45:00|2028.9|2022.9|2029.1|2023.1|2029.1|2023.1|2027.6|2021.6|17
1762246200000|2025-11-04 08:50:00|2028.9|2022.9|2028.4|2022.4|2029.4|2023.4|2028.4|2022.4|10
1762246500000|2025-11-04 08:55:00|2028.1|2022.1|2028.1|2022.1|2028.9|2022.9|2027.6|2021.6|19
1762246800000|2025-11-04 09:00:00|2029.5|2023.5|2029.1|2023.1|2029.5|2023.5|2027.3|2021.3|38
1762247100000|2025-11-04 09:05:00|2028.9|2022.9|2027.1|2021.1|2029.1|2023.1|2027.1|2021.1|16
1762247400000|2025-11-04 09:10:00|2027.4|2021.4|2028.6|2022.6|2028.6|2022.6|2027.4|2021.4|13
1762247700000|2025-11-04 09:15:00|2028.4|2022.4|2027.9|2021.9|2028.6|2022.6|2027.6|2021.6|14
1762248000000|2025-11-04 09:20:00|2028.1|2022.1|2026.9|2020.9|2028.1|2022.1|2026.4|2020.4|20
1762248300000|2025-11-04 09:25:00|2026.6|2020.6|2026.4|2020.4|2027.1|2021.1|2026.1|2020.1|18
1762248600000|2025-11-04 09:30:00|2025.9|2019.9|2026.4|2020.4|2026.4|2020.4|2025.1|2019.1|13
1762248900000|2025-11-04 09:35:00|2026.1|2020.1|2025.6|2019.6|2026.1|2020.1|2025.1|2019.1|14
1762249200000|2025-11-04 09:40:00|2025.9|2019.9|2024.9|2018.9|2026.4|2020.4|2024.6|2018.6|21
1762249500000|2025-11-04 09:45:00|2024.6|2018.6|2025.1|2019.1|2025.1|2019.1|2023.6|2017.6|24
1762249800000|2025-11-04 09:50:00|2024.9|2018.9|2024.6|2018.6|2025.6|2019.6|2024.1|2018.1|22
1762250100000|2025-11-04 09:55:00|2024.4|2018.4|2023.1|2017.1|2024.4|2018.4|2023.1|2017.1|11
1762250400000|2025-11-04 10:00:00|2022.9|2016.9|2022.9|2016.9|2023.6|2017.6|2021.1|2015.1|32
1762250700000|2025-11-04 10:05:00|2022.6|2016.6|2022.9|2016.9|2023.4|2017.4|2022.1|2016.1|11
1762251000000|2025-11-04 10:10:00|2023.1|2017.1|2023.1|2017.1|2023.4|2017.4|2022.6|2016.6|14
1762251300000|2025-11-04 10:15:00|2023.4|2017.4|2023.4|2017.4|2023.6|2017.6|2022.6|2016.6|16
1762251600000|2025-11-04 10:20:00|2023.6|2017.6|2024.6|2018.6|2025.4|2019.4|2023.1|2017.1|18
1762251900000|2025-11-04 10:25:00|2024.9|2018.9|2024.9|2018.9|2024.9|2018.9|2024.1|2018.1|9
1762252200000|2025-11-04 10:30:00|2025.1|2019.1|2025.4|2019.4|2025.4|2019.4|2025.1|2019.1|2
1762252500000|2025-11-04 10:35:00|2025.6|2019.6|2025.9|2019.9|2026.1|2020.1|2025.4|2019.4|8
1762252800000|2025-11-04 10:40:00|2026.1|2020.1|2026.4|2020.4|2026.4|2020.4|2026.1|2020.1|4
1762253100000|2025-11-04 10:45:00|2026.6|2020.6|2026.9|2020.9|2026.9|2020.9|2026.1|2020.1|6
1762253400000|2025-11-04 10:50:00|2026.6|2020.6|2026.6|2020.6|2026.6|2020.6|2026.1|2020.1|9
1762253700000|2025-11-04 10:55:00|2026.9|2020.9|2026.4|2020.4|2026.9|2020.9|2026.1|2020.1|9
1762254000000|2025-11-04 11:00:00|2025.9|2019.9|2025.1|2019.1|2026.1|2020.1|2024.4|2018.4|19
1762254300000|2025-11-04 11:05:00|2024.9|2018.9|2024.4|2018.4|2025.1|2019.1|2023.9|2017.9|16
1762254600000|2025-11-04 11:10:00|2024.1|2018.1|2024.9|2018.9|2024.9|2018.9|2024.1|2018.1|8
1762254900000|2025-11-04 11:15:00|2024.6|2018.6|2024.4|2018.4|2024.6|2018.6|2024.4|2018.4|2
1762255200000|2025-11-04 11:20:00|2024.6|2018.6|2024.1|2018.1|2025.1|2019.1|2024.1|2018.1|8
1762255500000|2025-11-04 11:25:00|2023.9|2017.9|2024.9|2018.9|2025.1|2019.1|2023.9|2017.9|8
1762255800000|2025-11-04 11:30:00|2025.1|2019.1|2025.4|2019.4|2025.4|2019.4|2024.9|2018.9|8
1762256100000|2025-11-04 11:35:00|2025.1|2019.1|2024.9|2018.9|2025.1|2019.1|2024.6|2018.6|7
1762256400000|2025-11-04 11:40:00|2024.6|2018.6|2024.9|2018.9|2025.4|2019.4|2024.6|2018.6|12
1762256700000|2025-11-04 11:45:00|2024.6|2018.6|2025.6|2019.6|2025.6|2019.6|2024.6|2018.6|9
1762257000000|2025-11-04 11:50:00|2025.9|2019.9|2025.4|2019.4|2026.1|2020.1|2025.1|2019.1|15
1762257300000|2025-11-04 11:55:00|2025.1|2019.1|2025.4|2019.4|2025.4|2019.4|2025.1|2019.1|4
1762257600000|2025-11-04 12:00:00|2025.6|2019.6|2025.1|2019.1|2025.9|2019.9|2024.6|2018.6|10
1762257900000|2025-11-04 12:05:00|2025.4|2019.4|2024.1|2018.1|2025.4|2019.4|2024.1|2018.1|14
1762258200000|2025-11-04 12:10:00|2024.4|2018.4|2023.9|2017.9|2024.4|2018.4|2023.6|2017.6|9
1762258500000|2025-11-04 12:15:00|2024.1|2018.1|2024.6|2018.6|2024.6|2018.6|2024.1|2018.1|9
1762258800000|2025-11-04 12:20:00|2024.1|2018.1|2024.4|2018.4|2024.4|2018.4|2024.1|2018.1|8
1762259100000|2025-11-04 12:25:00|2024.1|2018.1|2023.9|2017.9|2024.4|2018.4|2023.9|2017.9|7
1762259400000|2025-11-04 12:30:00|2023.6|2017.6|2023.4|2017.4|2024.4|2018.4|2023.1|2017.1|15
1762259700000|2025-11-04 12:35:00|2023.6|2017.6|2023.9|2017.9|2024.4|2018.4|2023.6|2017.6|11
1762260000000|2025-11-04 12:40:00|2024.1|2018.1|2025.1|2019.1|2025.1|2019.1|2024.1|2018.1|9
1762260300000|2025-11-04 12:45:00|2024.9|2018.9|2024.5|2018.5|2025|2019|2023.6|2017.6|19
1762260600000|2025-11-04 12:50:00|2024.3|2018.3|2025.4|2019.4|2025.4|2019.4|2023.9|2017.9|41
1762260900000|2025-11-04 12:55:00|2025.6|2019.6|2024.9|2018.9|2025.9|2019.9|2024.6|2018.6|35
1762261200000|2025-11-04 13:00:00|2025.1|2019.1|2029.6|2023.6|2030.5|2024.5|2024.9|2018.9|103
1762261500000|2025-11-04 13:05:00|2029.9|2023.9|2027.4|2021.4|2029.9|2023.9|2027.4|2021.4|55
1762261800000|2025-11-04 13:10:00|2027.6|2021.6|2029.1|2023.1|2029.1|2023.1|2027.6|2021.6|24
1762262100000|2025-11-04 13:15:00|2028.9|2022.9|2029.4|2023.4|2029.6|2023.6|2028.6|2022.6|19
1762262400000|2025-11-04 13:20:00|2029.1|2023.1|2030.1|2024.1|2030.4|2024.4|2029.1|2023.1|27
1762262700000|2025-11-04 13:25:00|2030.4|2024.4|2030.1|2024.1|2031.6|2025.6|2029.9|2023.9|38
1762263000000|2025-11-04 13:30:00|2030.4|2024.4|2030.9|2024.9|2031.6|2025.6|2030.4|2024.4|27
1762263300000|2025-11-04 13:35:00|2030.6|2024.6|2031.1|2025.1|2031.1|2025.1|2029.9|2023.9|15
1762263600000|2025-11-04 13:40:00|2031.4|2025.4|2031.4|2025.4|2032.1|2026.1|2030.8|2024.8|28
1762263900000|2025-11-04 13:45:00|2031.6|2025.6|2032.9|2026.9|2033.1|2027.1|2031.6|2025.6|25
1762264200000|2025-11-04 13:50:00|2033.1|2027.1|2033.4|2027.4|2033.6|2027.6|2031.9|2025.9|29
1762264500000|2025-11-04 13:55:00|2033.1|2027.1|2033.1|2027.1|2033.1|2027.1|2032.6|2026.6|15
1762264800000|2025-11-04 14:00:00|2032.9|2026.9|2034.1|2028.1|2034.9|2028.9|2032.9|2026.9|44
1762265100000|2025-11-04 14:05:00|2034.4|2028.4|2033.9|2027.9|2034.6|2028.6|2033.4|2027.4|16
1762265400000|2025-11-04 14:10:00|2033.4|2027.4|2034.6|2028.6|2034.6|2028.6|2032.9|2026.9|24
1762265700000|2025-11-04 14:15:00|2034.4|2028.4|2034.9|2028.9|2035.4|2029.4|2034.4|2028.4|9
1762266000000|2025-11-04 14:20:00|2034.6|2028.6|2033.9|2027.9|2034.9|2028.9|2033.4|2027.4|17
1762266300000|2025-11-04 14:25:00|2034.1|2028.1|2033.6|2027.6|2034.4|2028.4|2033.4|2027.4|14
1762266600000|2025-11-04 14:30:00|2033.4|2027.4|2031.6|2025.6|2033.6|2027.6|2031.6|2025.6|21
1762266900000|2025-11-04 14:35:00|2031.4|2025.4|2030.4|2024.4|2031.4|2025.4|2029.6|2023.6|51
1762267200000|2025-11-04 14:40:00|2030.6|2024.6|2030.6|2024.6|2031.9|2025.9|2030.1|2024.1|37
1762267500000|2025-11-04 14:45:00|2030.4|2024.4|2029.4|2023.4|2030.4|2024.4|2028.4|2022.4|18
1762267800000|2025-11-04 14:50:00|2029.6|2023.6|2029.6|2023.6|2029.6|2023.6|2028.6|2022.6|20
1762268100000|2025-11-04 14:55:00|2029.9|2023.9|2029.4|2023.4|2031.1|2025.1|2028.9|2022.9|18
1762268400000|2025-11-04 15:00:00|2029.6|2023.6|2029.6|2023.6|2030.4|2024.4|2028.4|2022.4|39
1762268700000|2025-11-04 15:05:00|2029.4|2023.4|2029.9|2023.9|2029.9|2023.9|2028.9|2022.9|25
1762269000000|2025-11-04 15:10:00|2030.1|2024.1|2030.1|2024.1|2030.1|2024.1|2028.6|2022.6|13
1762269300000|2025-11-04 15:15:00|2030.4|2024.4|2030.6|2024.6|2030.6|2024.6|2029.6|2023.6|12
1762269600000|2025-11-04 15:20:00|2030.4|2024.4|2030.9|2024.9|2030.9|2024.9|2030.1|2024.1|9
1762269900000|2025-11-04 15:25:00|2031.1|2025.1|2031.4|2025.4|2031.4|2025.4|2030.9|2024.9|8
1762270200000|2025-11-04 15:30:00|2031.6|2025.6|2032.9|2026.9|2032.9|2026.9|2031.6|2025.6|10
1762270500000|2025-11-04 15:35:00|2032.6|2026.6|2032.9|2026.9|2032.9|2026.9|2032.6|2026.6|4
1762270800000|2025-11-04 15:40:00|2032.6|2026.6|2032.6|2026.6|2033.1|2027.1|2032.4|2026.4|17
1762271100000|2025-11-04 15:45:00|2032.4|2026.4|2032.4|2026.4|2032.6|2026.6|2031.6|2025.6|15
1762271400000|2025-11-04 15:50:00|2032.6|2026.6|2030.9|2024.9|2032.9|2026.9|2030.6|2024.6|28
1762271700000|2025-11-04 15:55:00|2031.1|2025.1|2031.9|2025.9|2031.9|2025.9|2030.6|2024.6|8
1762272000000|2025-11-04 16:00:00|2032.1|2026.1|2030.1|2024.1|2032.6|2026.6|2029.9|2023.9|20
1762272300000|2025-11-04 16:05:00|2030.4|2024.4|2030.1|2024.1|2030.4|2024.4|2029.1|2023.1|28
1762272600000|2025-11-04 16:10:00|2030.4|2024.4|2030.4|2024.4|2030.4|2024.4|2030.1|2024.1|3
1762272900000|2025-11-04 16:15:00|2030.6|2024.6|2030.4|2024.4|2030.9|2024.9|2029.9|2023.9|16
1762273200000|2025-11-04 16:20:00|2030.1|2024.1|2027.9|2021.9|2030.1|2024.1|2027.6|2021.6|22
1762273500000|2025-11-04 16:25:00|2027.6|2021.6|2028.6|2022.6|2028.9|2022.9|2027.1|2021.1|26
1762273800000|2025-11-04 16:30:00|2028.9|2022.9|2030.9|2024.9|2031.1|2025.1|2028.9|2022.9|8
1762274100000|2025-11-04 16:35:00|2030.6|2024.6|2031.9|2025.9|2032.1|2026.1|2030.4|2024.4|25
1762274400000|2025-11-04 16:40:00|2031.6|2025.6|2029.9|2023.9|2031.6|2025.6|2029.4|2023.4|22
1762274700000|2025-11-04 16:45:00|2029.6|2023.6|2028.6|2022.6|2029.6|2023.6|2027.9|2021.9|51
1762275000000|2025-11-04 16:50:00|2029.8|2023.8|2028.4|2022.4|2030|2024|2028|2022|43
1762275300000|2025-11-04 16:55:00|2028.6|2022.6|2025.4|2019.4|2028.9|2022.9|2024.8|2018.8|144
1762275600000|2025-11-04 17:00:00|2025.8|2019.8|2025.9|2019.9|2027.1|2021.1|2025.8|2019.8|18
1762275900000|2025-11-04 17:05:00|2026.1|2020.1|2024.4|2018.4|2026.1|2020.1|2024.4|2018.4|3
1762276200000|2025-11-04 17:10:00|2024.6|2018.6|2025.6|2019.6|2026.3|2020.3|2024.1|2018.1|21
1762276500000|2025-11-04 17:15:00|2025.9|2019.9|2025.1|2019.1|2026.4|2020.4|2025.1|2019.1|10
1762276800000|2025-11-04 17:20:00|2024.9|2018.9|2025.9|2019.9|2026.6|2020.6|2024.9|2018.9|17
1762277100000|2025-11-04 17:25:00|2026.1|2020.1|2024.4|2018.4|2026.1|2020.1|2023.4|2017.4|12
1762277400000|2025-11-04 17:30:00|2024.6|2018.6|2024.1|2018.1|2025.6|2019.6|2023.4|2017.4|17
1762277700000|2025-11-04 17:35:00|2023.9|2017.9|2024.4|2018.4|2026.4|2020.4|2023.9|2017.9|20
1762278000000|2025-11-04 17:40:00|2024.6|2018.6|2024.4|2018.4|2024.6|2018.6|2024.1|2018.1|6
1762278300000|2025-11-04 17:45:00|2024.1|2018.1|2024.9|2018.9|2024.9|2018.9|2024.1|2018.1|4
1762278600000|2025-11-04 17:50:00|2024.6|2018.6|2024.6|2018.6|2024.9|2018.9|2024.6|2018.6|3
1762278900000|2025-11-04 17:55:00|2024.9|2018.9|2026.3|2020.3|2026.3|2020.3|2024.9|2018.9|13
1762279200000|2025-11-04 18:00:00|2026|2020|2026.3|2020.3|2026.3|2020.3|2026|2020|6
1762280100000|2025-11-04 18:15:00|2026.4|2020.4|2025.9|2019.9|2026.5|2020.5|2025.9|2019.9|5
1762280400000|2025-11-04 18:20:00|2026.1|2020.1|2025.5|2019.5|2026.1|2020.1|2025.5|2019.5|14
1762280700000|2025-11-04 18:25:00|2025.6|2019.6|2025.6|2019.6|2025.6|2019.6|2025.5|2019.5|7
1762281000000|2025-11-04 18:30:00|2025.5|2019.5|2026.5|2020.5|2026.5|2020.5|2025.5|2019.5|6
1762281300000|2025-11-04 18:35:00|2026.3|2020.3|2026.3|2020.3|2026.5|2020.5|2026.3|2020.3|4
1762281600000|2025-11-04 18:40:00|2026.4|2020.4|2026.6|2020.6|2026.9|2020.9|2026.4|2020.4|4
1762281900000|2025-11-04 18:45:00|2026.5|2020.5|2026.6|2020.6|2026.6|2020.6|2026.5|2020.5|2
1762282200000|2025-11-04 18:50:00|2026.8|2020.8|2026.5|2020.5|2026.9|2020.9|2026.5|2020.5|6
1762282500000|2025-11-04 18:55:00|2033|2014.3|2031.3|2012.5|2033|2014.3|2030.8|2012|5
1762304400000|2025-11-05 01:00:00|2023.1|2017.1|2025.5|2019.5|2025.5|2019.5|2023.1|2017.1|16
1762304700000|2025-11-05 01:05:00|2025.8|2019.8|2026|2020|2026.6|2020.6|2025.3|2019.3|15
1762305000000|2025-11-05 01:10:00|2026.3|2020.3|2025.3|2019.3|2028.1|2022.1|2025.3|2019.3|36
1762305300000|2025-11-05 01:15:00|2024.9|2018.9|2024|2018|2025.5|2019.5|2023.1|2017.1|44
1762305600000|2025-11-05 01:20:00|2024.3|2018.3|2024|2018|2024.3|2018.3|2023.5|2017.5|11
1762305900000|2025-11-05 01:25:00|2024.3|2018.3|2025.3|2019.3|2025.4|2019.4|2024.3|2018.3|12
1762306200000|2025-11-05 01:30:00|2025|2019|2025|2019|2025.5|2019.5|2024|2018|21
1762306500000|2025-11-05 01:35:00|2024.8|2018.8|2025.5|2019.5|2026.3|2020.3|2024.8|2018.8|27
1762306800000|2025-11-05 01:40:00|2025.8|2019.8|2026.5|2020.5|2026.8|2020.8|2025.8|2019.8|19
1762307100000|2025-11-05 01:45:00|2026.3|2020.3|2026.5|2020.5|2026.8|2020.8|2025.8|2019.8|40
1762307400000|2025-11-05 01:50:00|2026.3|2020.3|2026.8|2020.8|2027|2021|2026.3|2020.3|19
1762307700000|2025-11-05 01:55:00|2027|2021|2027.1|2021.1|2027.5|2021.5|2026.8|2020.8|30
1762308000000|2025-11-05 02:00:00|2027|2021|2027.6|2021.6|2027.8|2021.8|2026.5|2020.5|25
1762308300000|2025-11-05 02:05:00|2027.8|2021.8|2028|2022|2028.4|2022.4|2027.3|2021.3|27
1762308600000|2025-11-05 02:10:00|2028.4|2022.4|2026.8|2020.8|2028.4|2022.4|2026.6|2020.6|16
1762308900000|2025-11-05 02:15:00|2026.5|2020.5|2026|2020|2026.5|2020.5|2025.8|2019.8|4
1762309200000|2025-11-05 02:20:00|2026.3|2020.3|2026.5|2020.5|2026.5|2020.5|2026.3|2020.3|5
1762309500000|2025-11-05 02:25:00|2026.3|2020.3|2026.3|2020.3|2026.5|2020.5|2026.3|2020.3|3
1762309800000|2025-11-05 02:30:00|2026.5|2020.5|2025.5|2019.5|2026.9|2020.9|2025.3|2019.3|17
1762310100000|2025-11-05 02:35:00|2025.3|2019.3|2026.8|2020.8|2027.1|2021.1|2025.3|2019.3|22
1762310400000|2025-11-05 02:40:00|2026.5|2020.5|2026|2020|2026.8|2020.8|2025.8|2019.8|9
1762310700000|2025-11-05 02:45:00|2026.3|2020.3|2026.8|2020.8|2026.9|2020.9|2026.3|2020.3|7
1762311000000|2025-11-05 02:50:00|2026.5|2020.5|2026|2020|2026.5|2020.5|2026|2020|7
1762311300000|2025-11-05 02:55:00|2026.1|2020.1|2025.5|2019.5|2026.3|2020.3|2025.5|2019.5|6
1762311600000|2025-11-05 03:00:00|2025.3|2019.3|2026.5|2020.5|2026.5|2020.5|2025.3|2019.3|13
1762311900000|2025-11-05 03:05:00|2026.3|2020.3|2026.9|2020.9|2026.9|2020.9|2026|2020|54
1762312200000|2025-11-05 03:10:00|2026.8|2020.8|2026.3|2020.3|2026.9|2020.9|2026.3|2020.3|20
1762312500000|2025-11-05 03:15:00|2026|2020|2025.8|2019.8|2026.5|2020.5|2025.8|2019.8|11
1762312800000|2025-11-05 03:20:00|2025.5|2019.5|2026.4|2020.4|2026.4|2020.4|2025.3|2019.3|16
1762313100000|2025-11-05 03:25:00|2026.3|2020.3|2026.3|2020.3|2026.4|2020.4|2026.3|2020.3|7
1762313400000|2025-11-05 03:30:00|2026|2020|2026|2020|2026.6|2020.6|2025.5|2019.5|11
1762313700000|2025-11-05 03:35:00|2025.8|2019.8|2025.5|2019.5|2026.4|2020.4|2025.4|2019.4|9
1762314000000|2025-11-05 03:40:00|2025.8|2019.8|2025.5|2019.5|2026|2020|2025.3|2019.3|8
1762314300000|2025-11-05 03:45:00|2025.6|2019.6|2025.5|2019.5|2026|2020|2025.5|2019.5|5
1762314600000|2025-11-05 03:50:00|2025.3|2019.3|2024.6|2018.6|2025.5|2019.5|2024.3|2018.3|10
1762314900000|2025-11-05 03:55:00|2024.5|2018.5|2024.9|2018.9|2024.9|2018.9|2024.5|2018.5|3
1762315200000|2025-11-05 04:00:00|2024.8|2018.8|2024.5|2018.5|2025.1|2019.1|2024.5|2018.5|10
1762315500000|2025-11-05 04:05:00|2024.3|2018.3|2024.5|2018.5|2024.5|2018.5|2024.3|2018.3|2
1762315800000|2025-11-05 04:10:00|2024.8|2018.8|2025|2019|2025|2019|2024.5|2018.5|4
1762316100000|2025-11-05 04:15:00|2024.8|2018.8|2024.5|2018.5|2024.8|2018.8|2024.5|2018.5|3
1762316400000|2025-11-05 04:20:00|2024.3|2018.3|2024|2018|2024.5|2018.5|2024|2018|10
1762316700000|2025-11-05 04:25:00|2024.1|2018.1|2024|2018|2024.3|2018.3|2024|2018|4
1762317000000|2025-11-05 04:30:00|2024.3|2018.3|2024|2018|2024.3|2018.3|2024|2018|3
1762317300000|2025-11-05 04:35:00|2024.3|2018.3|2024|2018|2024.5|2018.5|2024|2018|6
1762317600000|2025-11-05 04:40:00|2024.3|2018.3|2025|2019|2025|2019|2024|2018|13
1762317900000|2025-11-05 04:45:00|2024.8|2018.8|2024.8|2018.8|2024.8|2018.8|2024.8|2018.8|1
1762318200000|2025-11-05 04:50:00|2025|2019|2025.3|2019.3|2025.5|2019.5|2025|2019|7
1762318500000|2025-11-05 04:55:00|2025|2019|2025|2019|2025|2019|2024.8|2018.8|3
1762318800000|2025-11-05 05:00:00|2024.8|2018.8|2024.8|2018.8|2025|2019|2024.8|2018.8|5
1762319100000|2025-11-05 05:05:00|2025|2019|2025|2019|2025|2019|2024.8|2018.8|3
1762320300000|2025-11-05 05:25:00|2025.3|2019.3|2025.5|2019.5|2025.5|2019.5|2025.3|2019.3|2
1762320600000|2025-11-05 05:30:00|2025.8|2019.8|2025.8|2019.8|2027.1|2021.1|2024.8|2018.8|37
1762320900000|2025-11-05 05:35:00|2026|2020|2026.4|2020.4|2026.4|2020.4|2025.8|2019.8|21
1762321200000|2025-11-05 05:40:00|2026.3|2020.3|2025.4|2019.4|2026.4|2020.4|2025.3|2019.3|17
1762321500000|2025-11-05 05:45:00|2025.3|2019.3|2025|2019|2025.5|2019.5|2024.8|2018.8|10
1762321800000|2025-11-05 05:50:00|2025.3|2019.3|2025|2019|2025.5|2019.5|2025|2019|8
1762322100000|2025-11-05 05:55:00|2025.1|2019.1|2024.5|2018.5|2025.1|2019.1|2024.5|2018.5|5
1762322400000|2025-11-05 06:00:00|2024.8|2018.8|2025|2019|2025|2019|2024.8|2018.8|4
1762322700000|2025-11-05 06:05:00|2025.3|2019.3|2025.5|2019.5|2025.8|2019.8|2025|2019|13
1762323000000|2025-11-05 06:10:00|2025.3|2019.3|2026|2020|2026|2020|2025.3|2019.3|13
1762323300000|2025-11-05 06:15:00|2025.8|2019.8|2025.9|2019.9|2026|2020|2025.8|2019.8|7
1762323600000|2025-11-05 06:20:00|2025.8|2019.8|2025.8|2019.8|2025.8|2019.8|2025.3|2019.3|5
1762323900000|2025-11-05 06:25:00|2026|2020|2026.5|2020.5|2026.8|2020.8|2026|2020|6
1762324200000|2025-11-05 06:30:00|2026.3|2020.3|2026.5|2020.5|2026.5|2020.5|2026.3|2020.3|6
1762324500000|2025-11-05 06:35:00|2026.8|2020.8|2026.3|2020.3|2026.8|2020.8|2026.3|2020.3|3
1762324800000|2025-11-05 06:40:00|2026.1|2020.1|2026|2020|2026.1|2020.1|2025.5|2019.5|14
1762325100000|2025-11-05 06:45:00|2025.8|2019.8|2025|2019|2025.8|2019.8|2025|2019|7
1762325400000|2025-11-05 06:50:00|2024.8|2018.8|2025|2019|2025.3|2019.3|2024.5|2018.5|8
1762325700000|2025-11-05 06:55:00|2025.3|2019.3|2024.8|2018.8|2025.3|2019.3|2024.4|2018.4|6
1762326000000|2025-11-05 07:00:00|2024.5|2018.5|2024.3|2018.3|2024.5|2018.5|2024.3|2018.3|4
1762326300000|2025-11-05 07:05:00|2024|2018|2023.4|2017.4|2024|2018|2023.4|2017.4|18
1762326600000|2025-11-05 07:10:00|2023.3|2017.3|2023.5|2017.5|2023.9|2017.9|2023.3|2017.3|13
1762326900000|2025-11-05 07:15:00|2023.3|2017.3|2023.3|2017.3|2023.5|2017.5|2023.3|2017.3|5
1762327200000|2025-11-05 07:20:00|2023|2017|2023.4|2017.4|2023.5|2017.5|2023|2017|9
1762327500000|2025-11-05 07:25:00|2023.3|2017.3|2023.5|2017.5|2023.5|2017.5|2022.8|2016.8|8
1762327800000|2025-11-05 07:30:00|2023.4|2017.4|2022.9|2016.9|2023.4|2017.4|2022.9|2016.9|10
1762328100000|2025-11-05 07:35:00|2023|2017|2022.4|2016.4|2023.4|2017.4|2022.3|2016.3|15
1762328400000|2025-11-05 07:40:00|2022.5|2016.5|2022.4|2016.4|2022.6|2016.6|2022.3|2016.3|21
1762328700000|2025-11-05 07:45:00|2022.8|2016.8|2022.3|2016.3|2022.8|2016.8|2022|2016|7
1762329000000|2025-11-05 07:50:00|2022.6|2016.6|2022.8|2016.8|2022.8|2016.8|2022.3|2016.3|8
1762329300000|2025-11-05 07:55:00|2022.9|2016.9|2023.6|2017.6|2023.6|2017.6|2022.6|2016.6|7
1762329600000|2025-11-05 08:00:00|2023.4|2017.4|2025.5|2019.5|2025.5|2019.5|2021.8|2015.8|48
1762329900000|2025-11-05 08:05:00|2025.8|2019.8|2026.6|2020.6|2026.6|2020.6|2024.9|2018.9|50
1762330200000|2025-11-05 08:10:00|2026.9|2020.9|2026.6|2020.6|2027.6|2021.6|2026.6|2020.6|11
1762330500000|2025-11-05 08:15:00|2026.9|2020.9|2027.1|2021.1|2028.4|2022.4|2026.9|2020.9|13
1762330800000|2025-11-05 08:20:00|2026.9|2020.9|2029.1|2023.1|2029.1|2023.1|2026.6|2020.6|22
1762331100000|2025-11-05 08:25:00|2028.9|2022.9|2028.9|2022.9|2029.4|2023.4|2028.6|2022.6|11
1762331400000|2025-11-05 08:30:00|2029.1|2023.1|2029.9|2023.9|2030.6|2024.6|2029|2023|24
1762331700000|2025-11-05 08:35:00|2030.1|2024.1|2029.5|2023.5|2030.8|2024.8|2028.9|2022.9|23
1762332000000|2025-11-05 08:40:00|2029.4|2023.4|2028.6|2022.6|2029.9|2023.9|2028.6|2022.6|9
1762332300000|2025-11-05 08:45:00|2028.9|2022.9|2029.4|2023.4|2029.4|2023.4|2028.1|2022.1|9
1762332600000|2025-11-05 08:50:00|2029.6|2023.6|2030.1|2024.1|2030.1|2024.1|2029.4|2023.4|13
1762332900000|2025-11-05 08:55:00|2030.4|2024.4|2030.4|2024.4|2030.9|2024.9|2030.1|2024.1|6
1762333200000|2025-11-05 09:00:00|2030.1|2024.1|2029.1|2023.1|2030.1|2024.1|2028.4|2022.4|41
1762333500000|2025-11-05 09:05:00|2029.4|2023.4|2028.9|2022.9|2030.4|2024.4|2028.6|2022.6|28
1762333800000|2025-11-05 09:10:00|2028.6|2022.6|2030.4|2024.4|2030.6|2024.6|2028.6|2022.6|18
1762334100000|2025-11-05 09:15:00|2030.1|2024.1|2029.9|2023.9|2030.1|2024.1|2028|2022|21
1762334400000|2025-11-05 09:20:00|2030.1|2024.1|2027.6|2021.6|2030.1|2024.1|2027.6|2021.6|18
1762334700000|2025-11-05 09:25:00|2027.4|2021.4|2028.1|2022.1|2028.9|2022.9|2026.6|2020.6|27
1762335000000|2025-11-05 09:30:00|2027.9|2021.9|2028.1|2022.1|2028.6|2022.6|2027.6|2021.6|19
1762335300000|2025-11-05 09:35:00|2028.4|2022.4|2029.4|2023.4|2029.4|2023.4|2028.4|2022.4|11
1762335600000|2025-11-05 09:40:00|2029.1|2023.1|2027.9|2021.9|2029.6|2023.6|2027.4|2021.4|17
1762335900000|2025-11-05 09:45:00|2027.6|2021.6|2027.4|2021.4|2027.9|2021.9|2027.4|2021.4|18
1762336200000|2025-11-05 09:50:00|2027.6|2021.6|2028.1|2022.1|2028.1|2022.1|2027.6|2021.6|17
1762336500000|2025-11-05 09:55:00|2027.9|2021.9|2027.4|2021.4|2028.9|2022.9|2027.4|2021.4|16
1762336800000|2025-11-05 10:00:00|2027.1|2021.1|2026.1|2020.1|2027.6|2021.6|2025.9|2019.9|19
1762337100000|2025-11-05 10:05:00|2025.9|2019.9|2027.1|2021.1|2027.1|2021.1|2025.9|2019.9|10
1762337400000|2025-11-05 10:10:00|2027.4|2021.4|2026.4|2020.4|2027.4|2021.4|2025.6|2019.6|13
1762337700000|2025-11-05 10:15:00|2026.1|2020.1|2027.1|2021.1|2027.9|2021.9|2026.1|2020.1|21
1762338000000|2025-11-05 10:20:00|2026.9|2020.9|2026.9|2020.9|2026.9|2020.9|2026.4|2020.4|7
1762338300000|2025-11-05 10:25:00|2027.1|2021.1|2026.6|2020.6|2027.1|2021.1|2025.9|2019.9|9
1762338600000|2025-11-05 10:30:00|2026.4|2020.4|2026.9|2020.9|2027.1|2021.1|2026.4|2020.4|7
1762338900000|2025-11-05 10:35:00|2027.1|2021.1|2025.9|2019.9|2027.1|2021.1|2025.9|2019.9|15
1762339200000|2025-11-05 10:40:00|2026.1|2020.1|2026.1|2020.1|2026.4|2020.4|2026.1|2020.1|3
1762339500000|2025-11-05 10:45:00|2025.6|2019.6|2025.9|2019.9|2025.9|2019.9|2025.4|2019.4|6
1762339800000|2025-11-05 10:50:00|2025.6|2019.6|2025.1|2019.1|2025.6|2019.6|2025.1|2019.1|3
1762340100000|2025-11-05 10:55:00|2025.4|2019.4|2025.4|2019.4|2025.6|2019.6|2025.1|2019.1|7
1762340400000|2025-11-05 11:00:00|2025.6|2019.6|2024.9|2018.9|2025.6|2019.6|2023.9|2017.9|9
1762340700000|2025-11-05 11:05:00|2024.6|2018.6|2024.4|2018.4|2025.4|2019.4|2022.8|2016.8|29
1762341000000|2025-11-05 11:10:00|2024.6|2018.6|2023.4|2017.4|2024.9|2018.9|2023.1|2017.1|12
1762341300000|2025-11-05 11:15:00|2023.6|2017.6|2023.6|2017.6|2024.9|2018.9|2023.6|2017.6|10
1762341600000|2025-11-05 11:20:00|2023.9|2017.9|2023.1|2017.1|2023.9|2017.9|2022.4|2016.4|12
1762341900000|2025-11-05 11:25:00|2023.4|2017.4|2023.6|2017.6|2023.6|2017.6|2023.4|2017.4|2
1762342200000|2025-11-05 11:30:00|2023.9|2017.9|2023.9|2017.9|2025.1|2019.1|2023.8|2017.8|17
1762342500000|2025-11-05 11:35:00|2024.1|2018.1|2024.9|2018.9|2024.9|2018.9|2024.1|2018.1|4
1762342800000|2025-11-05 11:40:00|2025.1|2019.1|2025.6|2019.6|2025.9|2019.9|2025.1|2019.1|8
1762343100000|2025-11-05 11:45:00|2025.4|2019.4|2026.6|2020.6|2026.6|2020.6|2025.4|2019.4|12
1762343400000|2025-11-05 11:50:00|2026.9|2020.9|2027.1|2021.1|2027.9|2021.9|2026.9|2020.9|17
1762343700000|2025-11-05 11:55:00|2027.4|2021.4|2026.9|2020.9|2027.6|2021.6|2026.9|2020.9|7
1762344000000|2025-11-05 12:00:00|2026.6|2020.6|2027.1|2021.1|2028.1|2022.1|2026.6|2020.6|15
1762344300000|2025-11-05 12:05:00|2027.4|2021.4|2028.1|2022.1|2028.4|2022.4|2027.4|2021.4|17
1762344600000|2025-11-05 12:10:00|2027.9|2021.9|2028.4|2022.4|2028.6|2022.6|2027.6|2021.6|13
1762344900000|2025-11-05 12:15:00|2028.6|2022.6|2029.6|2023.6|2029.6|2023.6|2028.6|2022.6|10
1762345200000|2025-11-05 12:20:00|2029.4|2023.4|2029.4|2023.4|2029.6|2023.6|2029.1|2023.1|5
1762345500000|2025-11-05 12:25:00|2029.6|2023.6|2029.3|2023.3|2030.4|2024.4|2029|2023|9
1762345800000|2025-11-05 12:30:00|2029.4|2023.4|2029.4|2023.4|2029.4|2023.4|2028.4|2022.4|11
1762346100000|2025-11-05 12:35:00|2029.1|2023.1|2028.6|2022.6|2029.1|2023.1|2027.9|2021.9|9
1762346400000|2025-11-05 12:40:00|2028.9|2022.9|2028.9|2022.9|2029.6|2023.6|2028.9|2022.9|11
1762346700000|2025-11-05 12:45:00|2029.1|2023.1|2030.3|2024.3|2031.1|2025.1|2029.1|2023.1|23
1762347000000|2025-11-05 12:50:00|2030.8|2024.8|2029.6|2023.6|2031|2025|2029.4|2023.4|9
1762347300000|2025-11-05 12:55:00|2029.9|2023.9|2028.6|2022.6|2030.6|2024.6|2028.4|2022.4|26
1762347600000|2025-11-05 13:00:00|2028.9|2022.9|2029.9|2023.9|2030.1|2024.1|2027.3|2021.3|64
1762347900000|2025-11-05 13:05:00|2029.6|2023.6|2030.6|2024.6|2030.9|2024.9|2028.9|2022.9|20
1762348200000|2025-11-05 13:10:00|2030.4|2024.4|2029.4|2023.4|2030.4|2024.4|2028.8|2022.8|10
1762348500000|2025-11-05 13:15:00|2029.6|2023.6|2031.1|2025.1|2031.4|2025.4|2029.6|2023.6|20
1762348800000|2025-11-05 13:20:00|2031.6|2025.6|2032.9|2026.9|2033.1|2027.1|2031.1|2025.1|15
1762349100000|2025-11-05 13:25:00|2032.6|2026.6|2033.9|2027.9|2034.4|2028.4|2032.1|2026.1|19
1762349400000|2025-11-05 13:30:00|2034.1|2028.1|2033.4|2027.4|2034.4|2028.4|2033.4|2027.4|25
1762349700000|2025-11-05 13:35:00|2033.6|2027.6|2036.8|2030.8|2037.5|2031.5|2033.6|2027.6|26
1762350000000|2025-11-05 13:40:00|2036.5|2030.5|2035.1|2029.1|2036.5|2030.5|2034.8|2028.8|31
1762350300000|2025-11-05 13:45:00|2035.4|2029.4|2033.5|2027.5|2036.1|2030.1|2032.9|2026.9|24
1762350600000|2025-11-05 13:50:00|2033.3|2027.3|2035.1|2029.1|2035.6|2029.6|2033.3|2027.3|27
1762350900000|2025-11-05 13:55:00|2034.9|2028.9|2033.6|2027.6|2035.4|2029.4|2033.6|2027.6|13
1762351200000|2025-11-05 14:00:00|2033.4|2027.4|2031.1|2025.1|2033.6|2027.6|2030.8|2024.8|42
1762351500000|2025-11-05 14:05:00|2031.4|2025.4|2033.4|2027.4|2034.1|2028.1|2031.4|2025.4|19
1762351800000|2025-11-05 14:10:00|2032.6|2026.6|2032.9|2026.9|2033.9|2027.9|2032.6|2026.6|21
1762352100000|2025-11-05 14:15:00|2032.6|2026.6|2033.6|2027.6|2033.6|2027.6|2032.6|2026.6|11
1762352400000|2025-11-05 14:20:00|2033.4|2027.4|2032.1|2026.1|2034.4|2028.4|2032.1|2026.1|62
1762352700000|2025-11-05 14:25:00|2032.4|2026.4|2032.9|2026.9|2033.4|2027.4|2032.4|2026.4|7
1762353000000|2025-11-05 14:30:00|2032.6|2026.6|2032.4|2026.4|2033.1|2027.1|2031.4|2025.4|17
1762353300000|2025-11-05 14:35:00|2032.6|2026.6|2032.1|2026.1|2032.9|2026.9|2032.1|2026.1|10
1762353600000|2025-11-05 14:40:00|2032.4|2026.4|2031.6|2025.6|2032.9|2026.9|2031.4|2025.4|10
1762353900000|2025-11-05 14:45:00|2031.9|2025.9|2032.4|2026.4|2032.6|2026.6|2031.1|2025.1|31
1762354200000|2025-11-05 14:50:00|2032.6|2026.6|2032.9|2026.9|2033.1|2027.1|2032.1|2026.1|11
1762354500000|2025-11-05 14:55:00|2032.6|2026.6|2032.1|2026.1|2032.9|2026.9|2031.4|2025.4|22
1762354800000|2025-11-05 15:00:00|2031.9|2025.9|2032.6|2026.6|2033.1|2027.1|2031.1|2025.1|34
1762355100000|2025-11-05 15:05:00|2032.9|2026.9|2031.1|2025.1|2033.1|2027.1|2031.1|2025.1|28
1762355400000|2025-11-05 15:10:00|2030.9|2024.9|2032.6|2026.6|2032.9|2026.9|2030.4|2024.4|22
1762355700000|2025-11-05 15:15:00|2032.9|2026.9|2034.6|2028.6|2035.1|2029.1|2032.1|2026.1|33
1762356000000|2025-11-05 15:20:00|2034.4|2028.4|2034.1|2028.1|2035.4|2029.4|2033.6|2027.6|15
1762356300000|2025-11-05 15:25:00|2034.4|2028.4|2034.4|2028.4|2035.4|2029.4|2034.4|2028.4|19
1762356600000|2025-11-05 15:30:00|2034.6|2028.6|2034.6|2028.6|2034.6|2028.6|2034.1|2028.1|9
1762356900000|2025-11-05 15:35:00|2034.9|2028.9|2034.6|2028.6|2034.9|2028.9|2033.4|2027.4|13
1762357200000|2025-11-05 15:40:00|2034.4|2028.4|2034.9|2028.9|2034.9|2028.9|2034.1|2028.1|9
1762357500000|2025-11-05 15:45:00|2034.6|2028.6|2034.9|2028.9|2034.9|2028.9|2034.1|2028.1|5
1762357800000|2025-11-05 15:50:00|2035.1|2029.1|2034.6|2028.6|2035.1|2029.1|2034.4|2028.4|7
1762358100000|2025-11-05 15:55:00|2034.9|2028.9|2035.1|2029.1|2035.9|2029.9|2034.6|2028.6|16
1762358400000|2025-11-05 16:00:00|2034.9|2028.9|2033.4|2027.4|2035.1|2029.1|2033.4|2027.4|19
1762358700000|2025-11-05 16:05:00|2033.6|2027.6|2033.9|2027.9|2034.1|2028.1|2033.1|2027.1|9
1762359000000|2025-11-05 16:10:00|2033.4|2027.4|2032.6|2026.6|2033.6|2027.6|2032.6|2026.6|13
1762359300000|2025-11-05 16:15:00|2032.9|2026.9|2028.3|2022.3|2032.9|2026.9|2027.8|2021.8|37
1762359600000|2025-11-05 16:20:00|2027.8|2021.8|2028.1|2022.1|2028.6|2022.6|2027.8|2021.8|12
1762359900000|2025-11-05 16:25:00|2027.9|2021.9|2028.4|2022.4|2029.6|2023.6|2027.9|2021.9|19
1762360200000|2025-11-05 16:30:00|2028.6|2022.6|2029.4|2023.4|2029.4|2023.4|2028.1|2022.1|7
1762360500000|2025-11-05 16:35:00|2029.1|2023.1|2030.1|2024.1|2030.6|2024.6|2028.6|2022.6|23
1762360800000|2025-11-05 16:40:00|2029.9|2023.9|2031.1|2025.1|2032.1|2026.1|2029.6|2023.6|22
1762361100000|2025-11-05 16:45:00|2030.9|2024.9|2029.4|2023.4|2031.6|2025.6|2028.9|2022.9|25
1762361400000|2025-11-05 16:50:00|2029.1|2023.1|2024.5|2018.5|2031.1|2025.1|2024.4|2018.4|61
1762361700000|2025-11-05 16:55:00|2024.4|2018.4|2022.5|2016.5|2025.4|2019.4|2021.4|2015.4|175
1762362000000|2025-11-05 17:00:00|2022.8|2016.8|2023.4|2017.4|2024.1|2018.1|2022.8|2016.8|9
1762362300000|2025-11-05 17:05:00|2023.6|2017.6|2023.9|2017.9|2024.1|2018.1|2023.4|2017.4|8
1762362600000|2025-11-05 17:10:00|2024.1|2018.1|2021.9|2015.9|2025.4|2019.4|2021.9|2015.9|28
1762362900000|2025-11-05 17:15:00|2022.1|2016.1|2020.9|2014.9|2022.1|2016.1|2020.6|2014.6|13
1762363200000|2025-11-05 17:20:00|2021.1|2015.1|2022.1|2016.1|2022.6|2016.6|2020.6|2014.6|25
1762363500000|2025-11-05 17:25:00|2022.4|2016.4|2023.9|2017.9|2024.1|2018.1|2022.4|2016.4|18
1762363800000|2025-11-05 17:30:00|2024.1|2018.1|2026.4|2020.4|2026.4|2020.4|2023.9|2017.9|15
1762364100000|2025-11-05 17:35:00|2026.6|2020.6|2025.6|2019.6|2026.9|2020.9|2025.6|2019.6|12
1762364400000|2025-11-05 17:40:00|2025.4|2019.4|2024.1|2018.1|2025.4|2019.4|2024.1|2018.1|5
1762364700000|2025-11-05 17:45:00|2023.9|2017.9|2023.4|2017.4|2023.9|2017.9|2023.4|2017.4|3
1762365000000|2025-11-05 17:50:00|2023.9|2017.9|2023.9|2017.9|2023.9|2017.9|2023.9|2017.9|1
1762365300000|2025-11-05 17:55:00|2023.8|2017.8|2022|2016|2023.9|2017.9|2021.9|2015.9|27
1762365600000|2025-11-05 18:00:00|2022.4|2016.4|2022.4|2016.4|2022.4|2016.4|2021.4|2015.4|6
1762365900000|2025-11-05 18:05:00|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|1
1762366200000|2025-11-05 18:10:00|2022.4|2016.4|2022.4|2016.4|2022.4|2016.4|2022.3|2016.3|3
1762366500000|2025-11-05 18:15:00|2022.3|2016.3|2022.3|2016.3|2022.3|2016.3|2022.3|2016.3|1
1762368000000|2025-11-05 18:40:00|2021.9|2015.9|2021.5|2015.5|2021.9|2015.9|2021.5|2015.5|3
1762368900000|2025-11-05 18:55:00|2021.4|2015.4|2028|2009.3|2028|2015.4|2021.4|2009|3
1762390800000|2025-11-06 01:00:00|2025|2019|2024.9|2018.9|2025.3|2019.3|2024.4|2018.4|18
1762391100000|2025-11-06 01:05:00|2025|2019|2023|2017|2025|2019|2022.5|2016.5|21
1762391400000|2025-11-06 01:10:00|2022.8|2016.8|2023.6|2017.6|2023.6|2017.6|2022.6|2016.6|12
1762391700000|2025-11-06 01:15:00|2023.4|2017.4|2023|2017|2023.4|2017.4|2022.5|2016.5|10
1762392000000|2025-11-06 01:20:00|2022.8|2016.8|2023|2017|2023|2017|2022.6|2016.6|4
1762392300000|2025-11-06 01:25:00|2022.8|2016.8|2022.5|2016.5|2023|2017|2022.3|2016.3|14
1762392600000|2025-11-06 01:30:00|2022.4|2016.4|2021.8|2015.8|2022.4|2016.4|2020.8|2014.8|19
1762392900000|2025-11-06 01:35:00|2021.9|2015.9|2021.8|2015.8|2022.3|2016.3|2021.8|2015.8|9
1762393200000|2025-11-06 01:40:00|2021.5|2015.5|2021.5|2015.5|2021.5|2015.5|2021|2015|12
1762393500000|2025-11-06 01:45:00|2021.3|2015.3|2020.5|2014.5|2021.5|2015.5|2020.5|2014.5|8
1762393800000|2025-11-06 01:50:00|2020.3|2014.3|2021|2015|2021|2015|2020|2014|13
1762394100000|2025-11-06 01:55:00|2021.3|2015.3|2021.8|2015.8|2022.3|2016.3|2021.3|2015.3|10
1762394400000|2025-11-06 02:00:00|2022|2016|2021.4|2015.4|2022.1|2016.1|2021|2015|18
1762394700000|2025-11-06 02:05:00|2021.5|2015.5|2018.9|2012.9|2022|2016|2018.3|2012.3|24
1762395000000|2025-11-06 02:10:00|2018.8|2012.8|2019.3|2013.3|2019.3|2013.3|2017.8|2011.8|35
1762395300000|2025-11-06 02:15:00|2019.5|2013.5|2020|2014|2020|2014|2019.5|2013.5|10
1762395600000|2025-11-06 02:20:00|2020.1|2014.1|2019.5|2013.5|2020.5|2014.5|2019.5|2013.5|7
1762395900000|2025-11-06 02:25:00|2019.8|2013.8|2020.4|2014.4|2020.6|2014.6|2019.5|2013.5|13
1762396200000|2025-11-06 02:30:00|2020.3|2014.3|2021.6|2015.6|2022.5|2016.5|2019|2013|52
1762396500000|2025-11-06 02:35:00|2021.5|2015.5|2021.3|2015.3|2021.5|2015.5|2020.4|2014.4|19
1762396800000|2025-11-06 02:40:00|2021|2015|2021.4|2015.4|2021.4|2015.4|2020.4|2014.4|16
1762397100000|2025-11-06 02:45:00|2021.5|2015.5|2021.5|2015.5|2021.8|2015.8|2021.3|2015.3|8
1762397400000|2025-11-06 02:50:00|2021.8|2015.8|2021.8|2015.8|2022|2016|2021.3|2015.3|12
1762397700000|2025-11-06 02:55:00|2021.5|2015.5|2021|2015|2021.5|2015.5|2021|2015|4
1762398000000|2025-11-06 03:00:00|2021.3|2015.3|2021.1|2015.1|2021.9|2015.9|2021.1|2015.1|11
1762398300000|2025-11-06 03:05:00|2021|2015|2020.5|2014.5|2021|2015|2019.6|2013.6|25
1762398600000|2025-11-06 03:10:00|2020.3|2014.3|2021.3|2015.3|2022.5|2016.5|2019.6|2013.6|34
1762398900000|2025-11-06 03:15:00|2021|2015|2021.5|2015.5|2021.5|2015.5|2021|2015|7
1762399200000|2025-11-06 03:20:00|2021.3|2015.3|2022|2016|2022.5|2016.5|2021|2015|10
1762399500000|2025-11-06 03:25:00|2022.3|2016.3|2022.5|2016.5|2023|2017|2022.1|2016.1|8
1762399800000|2025-11-06 03:30:00|2022.8|2016.8|2023.4|2017.4|2023.4|2017.4|2022.8|2016.8|4
1762400100000|2025-11-06 03:35:00|2023.1|2017.1|2023.4|2017.4|2023.4|2017.4|2023.1|2017.1|2
1762400400000|2025-11-06 03:40:00|2023.3|2017.3|2023.4|2017.4|2023.4|2017.4|2023.3|2017.3|2
1762401000000|2025-11-06 03:50:00|2023.6|2017.6|2023.4|2017.4|2023.6|2017.6|2023.4|2017.4|5
1762401600000|2025-11-06 04:00:00|2023.3|2017.3|2023.6|2017.6|2023.6|2017.6|2023.3|2017.3|3
1762401900000|2025-11-06 04:05:00|2024|2018|2024.5|2018.5|2024.6|2018.6|2024|2018|5
1762402200000|2025-11-06 04:10:00|2024.8|2018.8|2024.5|2018.5|2024.8|2018.8|2024.5|2018.5|2
1762402500000|2025-11-06 04:15:00|2024.8|2018.8|2024.5|2018.5|2025.1|2019.1|2024.5|2018.5|4
1762402800000|2025-11-06 04:20:00|2024.3|2018.3|2024|2018|2024.3|2018.3|2024|2018|2
1762403100000|2025-11-06 04:25:00|2024.3|2018.3|2024|2018|2024.3|2018.3|2024|2018|3
1762403400000|2025-11-06 04:30:00|2024.3|2018.3|2024|2018|2024.3|2018.3|2024|2018|4
1762403700000|2025-11-06 04:35:00|2024.6|2018.6|2025|2019|2025.3|2019.3|2024.6|2018.6|5
1762404000000|2025-11-06 04:40:00|2025.1|2019.1|2025|2019|2025.3|2019.3|2025|2019|3
1762404300000|2025-11-06 04:45:00|2024.9|2018.9|2024.9|2018.9|2024.9|2018.9|2024.9|2018.9|1
1762404600000|2025-11-06 04:50:00|2024.8|2018.8|2024.8|2018.8|2024.8|2018.8|2024.8|2018.8|1
1762404900000|2025-11-06 04:55:00|2025|2019|2025.3|2019.3|2025.3|2019.3|2025|2019|3
1762405200000|2025-11-06 05:00:00|2025|2019|2025|2019|2025|2019|2025|2019|1
1762405500000|2025-11-06 05:05:00|2024.8|2018.8|2025|2019|2025|2019|2024.5|2018.5|3
1762405800000|2025-11-06 05:10:00|2024.8|2018.8|2025|2019|2025|2019|2024.5|2018.5|6
1762407000000|2025-11-06 05:30:00|2025.5|2019.5|2025|2019|2025.5|2019.5|2024.5|2018.5|10
1762407300000|2025-11-06 05:35:00|2024.4|2018.4|2025.8|2019.8|2025.9|2019.9|2024.1|2018.1|20
1762407600000|2025-11-06 05:40:00|2025.5|2019.5|2023.9|2017.9|2025.5|2019.5|2023.5|2017.5|32
1762407900000|2025-11-06 05:45:00|2023.8|2017.8|2025.5|2019.5|2025.5|2019.5|2023.5|2017.5|21
1762408200000|2025-11-06 05:50:00|2025.9|2019.9|2025.5|2019.5|2026|2020|2025.3|2019.3|6
1762408500000|2025-11-06 05:55:00|2025.8|2019.8|2026.3|2020.3|2026.4|2020.4|2025.8|2019.8|5
1762408800000|2025-11-06 06:00:00|2026.4|2020.4|2026.9|2020.9|2027|2021|2026.3|2020.3|7
1762409100000|2025-11-06 06:05:00|2026.8|2020.8|2026.3|2020.3|2026.8|2020.8|2026|2020|5
1762409400000|2025-11-06 06:10:00|2026.1|2020.1|2026.5|2020.5|2026.5|2020.5|2025.8|2019.8|6
1762409700000|2025-11-06 06:15:00|2026.3|2020.3|2026.3|2020.3|2026.3|2020.3|2026.3|2020.3|1
1762410000000|2025-11-06 06:20:00|2026.4|2020.4|2027.3|2021.3|2027.3|2021.3|2026.4|2020.4|8
1762410300000|2025-11-06 06:25:00|2027|2021|2027.5|2021.5|2027.5|2021.5|2027|2021|3
1762410600000|2025-11-06 06:30:00|2027.8|2021.8|2027.5|2021.5|2027.8|2021.8|2026.8|2020.8|10
1762410900000|2025-11-06 06:35:00|2027.3|2021.3|2026.3|2020.3|2027.3|2021.3|2026.1|2020.1|5
1762411200000|2025-11-06 06:40:00|2026.1|2020.1|2025.8|2019.8|2026.5|2020.5|2025.6|2019.6|17
1762411500000|2025-11-06 06:45:00|2025.6|2019.6|2024|2018|2025.6|2019.6|2024|2018|13
1762411800000|2025-11-06 06:50:00|2024.3|2018.3|2024.3|2018.3|2025|2019|2024|2018|32
1762412100000|2025-11-06 06:55:00|2024|2018|2025|2019|2025|2019|2024|2018|27
1762412400000|2025-11-06 07:00:00|2024.8|2018.8|2025|2019|2025|2019|2024.8|2018.8|4
1762413000000|2025-11-06 07:10:00|2025.3|2019.3|2025.5|2019.5|2025.5|2019.5|2025.3|2019.3|2
1762413300000|2025-11-06 07:15:00|2025.6|2019.6|2026|2020|2026.3|2020.3|2025.6|2019.6|7
1762413600000|2025-11-06 07:20:00|2026.3|2020.3|2026.5|2020.5|2026.5|2020.5|2026.3|2020.3|4
1762413900000|2025-11-06 07:25:00|2026.6|2020.6|2026.3|2020.3|2026.8|2020.8|2026|2020|8
1762414200000|2025-11-06 07:30:00|2026|2020|2025|2019|2026|2020|2025|2019|7
1762414500000|2025-11-06 07:35:00|2025.3|2019.3|2025.8|2019.8|2025.8|2019.8|2025.3|2019.3|4
1762414800000|2025-11-06 07:40:00|2026|2020|2026|2020|2026.1|2020.1|2025.8|2019.8|5
1762415400000|2025-11-06 07:50:00|2025.8|2019.8|2024.5|2018.5|2026|2020|2024.5|2018.5|8
1762415700000|2025-11-06 07:55:00|2024.4|2018.4|2024.9|2018.9|2025.1|2019.1|2024|2018|19
1762416000000|2025-11-06 08:00:00|2025.1|2019.1|2025.4|2019.4|2025.6|2019.6|2024|2018|47
1762416300000|2025-11-06 08:05:00|2025.6|2019.6|2027.6|2021.6|2027.9|2021.9|2025.6|2019.6|26
1762416600000|2025-11-06 08:10:00|2027.9|2021.9|2026.6|2020.6|2028.4|2022.4|2026.6|2020.6|25
1762416900000|2025-11-06 08:15:00|2026.9|2020.9|2026.9|2020.9|2027.1|2021.1|2026.4|2020.4|7
1762417200000|2025-11-06 08:20:00|2027.1|2021.1|2026.6|2020.6|2027.4|2021.4|2026.1|2020.1|22
1762417500000|2025-11-06 08:25:00|2026.9|2020.9|2025.6|2019.6|2027.1|2021.1|2025.6|2019.6|18
1762417800000|2025-11-06 08:30:00|2025.4|2019.4|2022.3|2016.3|2025.6|2019.6|2021.9|2015.9|25
1762418100000|2025-11-06 08:35:00|2022|2016|2022.6|2016.6|2022.6|2016.6|2021.8|2015.8|11
1762418400000|2025-11-06 08:40:00|2022.9|2016.9|2022.9|2016.9|2023.9|2017.9|2022.9|2016.9|10
1762418700000|2025-11-06 08:45:00|2023.1|2017.1|2023.1|2017.1|2023.6|2017.6|2023.1|2017.1|7
1762419000000|2025-11-06 08:50:00|2023.4|2017.4|2024.1|2018.1|2024.6|2018.6|2023.4|2017.4|17
1762419300000|2025-11-06 08:55:00|2023.9|2017.9|2024.4|2018.4|2024.6|2018.6|2023.6|2017.6|10
1762419600000|2025-11-06 09:00:00|2024.1|2018.1|2026.1|2020.1|2026.3|2020.3|2024.1|2018.1|20
1762419900000|2025-11-06 09:05:00|2026.4|2020.4|2024.4|2018.4|2026.9|2020.9|2024.4|2018.4|11
1762420200000|2025-11-06 09:10:00|2024.1|2018.1|2020.6|2014.6|2024.1|2018.1|2020.5|2014.5|21
1762420500000|2025-11-06 09:15:00|2020.9|2014.9|2022.1|2016.1|2022.4|2016.4|2020.9|2014.9|10
1762420800000|2025-11-06 09:20:00|2021.9|2015.9|2021.4|2015.4|2022.1|2016.1|2020.9|2014.9|8
1762421100000|2025-11-06 09:25:00|2021.1|2015.1|2021.6|2015.6|2021.9|2015.9|2021.1|2015.1|11
1762421400000|2025-11-06 09:30:00|2021.4|2015.4|2019.6|2013.6|2021.4|2015.4|2019.4|2013.4|18
1762421700000|2025-11-06 09:35:00|2019.9|2013.9|2019.6|2013.6|2019.9|2013.9|2019.4|2013.4|8
1762422000000|2025-11-06 09:40:00|2019.9|2013.9|2021.1|2015.1|2021.1|2015.1|2019.6|2013.6|16
1762422300000|2025-11-06 09:45:00|2021.4|2015.4|2019.8|2013.8|2021.4|2015.4|2019.8|2013.8|18
1762422600000|2025-11-06 09:50:00|2019.9|2013.9|2020.4|2014.4|2020.4|2014.4|2019.9|2013.9|5
1762422900000|2025-11-06 09:55:00|2020.6|2014.6|2020.6|2014.6|2021.1|2015.1|2020.6|2014.6|11
1762423200000|2025-11-06 10:00:00|2020.4|2014.4|2020.4|2014.4|2020.6|2014.6|2019.9|2013.9|19
1762423500000|2025-11-06 10:05:00|2020.1|2014.1|2020.9|2014.9|2021.4|2015.4|2019.6|2013.6|16
1762423800000|2025-11-06 10:10:00|2020.6|2014.6|2020.1|2014.1|2020.6|2014.6|2020.1|2014.1|9
1762424100000|2025-11-06 10:15:00|2020.4|2014.4|2020.6|2014.6|2020.6|2014.6|2020.1|2014.1|5
1762424400000|2025-11-06 10:20:00|2020.4|2014.4|2020.6|2014.6|2020.6|2014.6|2020.4|2014.4|6
1762424700000|2025-11-06 10:25:00|2020.4|2014.4|2020.1|2014.1|2020.4|2014.4|2020.1|2014.1|2
1762425000000|2025-11-06 10:30:00|2019.9|2013.9|2020.4|2014.4|2020.4|2014.4|2019.9|2013.9|6
1762425300000|2025-11-06 10:35:00|2020.6|2014.6|2020.6|2014.6|2020.9|2014.9|2020.6|2014.6|7
1762425600000|2025-11-06 10:40:00|2020.9|2014.9|2021.1|2015.1|2021.6|2015.6|2020.9|2014.9|8
1762425900000|2025-11-06 10:45:00|2020.9|2014.9|2020.9|2014.9|2021.1|2015.1|2020.4|2014.4|9
1762426200000|2025-11-06 10:50:00|2020.6|2014.6|2020.6|2014.6|2020.9|2014.9|2020.4|2014.4|7
1762426500000|2025-11-06 10:55:00|2020.9|2014.9|2020.1|2014.1|2020.9|2014.9|2020.1|2014.1|13
1762426800000|2025-11-06 11:00:00|2019.9|2013.9|2020.6|2014.6|2020.6|2014.6|2019.9|2013.9|11
1762427100000|2025-11-06 11:05:00|2020.4|2014.4|2020.6|2014.6|2020.6|2014.6|2020.4|2014.4|2
1762427400000|2025-11-06 11:10:00|2019.6|2013.6|2020.4|2014.4|2020.4|2014.4|2019.6|2013.6|8
1762427700000|2025-11-06 11:15:00|2020.6|2014.6|2020.4|2014.4|2020.6|2014.6|2020.4|2014.4|2
1762428000000|2025-11-06 11:20:00|2020.6|2014.6|2021.4|2015.4|2021.9|2015.9|2020.4|2014.4|10
1762428300000|2025-11-06 11:25:00|2021.1|2015.1|2021.6|2015.6|2021.6|2015.6|2020.9|2014.9|7
1762428600000|2025-11-06 11:30:00|2021.4|2015.4|2022.1|2016.1|2022.1|2016.1|2021.4|2015.4|6
1762428900000|2025-11-06 11:35:00|2022.4|2016.4|2022.4|2016.4|2022.6|2016.6|2022.1|2016.1|5
1762429200000|2025-11-06 11:40:00|2022.6|2016.6|2023.1|2017.1|2023.1|2017.1|2022.4|2016.4|7
1762429500000|2025-11-06 11:45:00|2022.9|2016.9|2021.9|2015.9|2022.9|2016.9|2021.6|2015.6|9
1762429800000|2025-11-06 11:50:00|2022.1|2016.1|2022.4|2016.4|2022.4|2016.4|2021.6|2015.6|8
1762430100000|2025-11-06 11:55:00|2022.6|2016.6|2023.1|2017.1|2023.6|2017.6|2022.4|2016.4|9
1762430400000|2025-11-06 12:00:00|2023.4|2017.4|2023.4|2017.4|2024.1|2018.1|2023.1|2017.1|17
1762430700000|2025-11-06 12:05:00|2023.6|2017.6|2024.5|2018.5|2026.1|2020.1|2023.6|2017.6|24
1762431000000|2025-11-06 12:10:00|2024.6|2018.6|2023.9|2017.9|2024.9|2018.9|2023.4|2017.4|16
1762431300000|2025-11-06 12:15:00|2024.1|2018.1|2025.1|2019.1|2025.4|2019.4|2024.1|2018.1|9
1762431600000|2025-11-06 12:20:00|2025.4|2019.4|2025.1|2019.1|2026.4|2020.4|2025.1|2019.1|15
1762431900000|2025-11-06 12:25:00|2025.6|2019.6|2025.1|2019.1|2025.9|2019.9|2025.1|2019.1|11
1762432200000|2025-11-06 12:30:00|2025.6|2019.6|2027.1|2021.1|2027.1|2021.1|2025.4|2019.4|24
1762432500000|2025-11-06 12:35:00|2026.9|2020.9|2026.9|2020.9|2027.4|2021.4|2026.1|2020.1|18
1762432800000|2025-11-06 12:40:00|2027.1|2021.1|2028.8|2022.8|2029.3|2023.3|2027.1|2021.1|18
1762433100000|2025-11-06 12:45:00|2029.1|2023.1|2029.1|2023.1|2029.4|2023.4|2028.5|2022.5|17
1762433400000|2025-11-06 12:50:00|2029.4|2023.4|2029.1|2023.1|2029.4|2023.4|2028.4|2022.4|17
1762433700000|2025-11-06 12:55:00|2028.9|2022.9|2028.6|2022.6|2029.4|2023.4|2028.1|2022.1|20
1762434000000|2025-11-06 13:00:00|2028.4|2022.4|2026.6|2020.6|2028.6|2022.6|2025.1|2019.1|84
1762434300000|2025-11-06 13:05:00|2026.9|2020.9|2027.1|2021.1|2028.1|2022.1|2026.4|2020.4|18
1762434600000|2025-11-06 13:10:00|2027.4|2021.4|2028.9|2022.9|2029.6|2023.6|2027.4|2021.4|18
1762434900000|2025-11-06 13:15:00|2029.1|2023.1|2027.1|2021.1|2029.4|2023.4|2027.1|2021.1|15
1762435200000|2025-11-06 13:20:00|2027.4|2021.4|2027.9|2021.9|2027.9|2021.9|2026.6|2020.6|12
1762435500000|2025-11-06 13:25:00|2028.1|2022.1|2027.6|2021.6|2028.4|2022.4|2027.1|2021.1|13
1762435800000|2025-11-06 13:30:00|2027.9|2021.9|2028.1|2022.1|2028.1|2022.1|2027.9|2021.9|2
1762436100000|2025-11-06 13:35:00|2027.9|2021.9|2028.6|2022.6|2029.4|2023.4|2027.9|2021.9|34
1762436400000|2025-11-06 13:40:00|2028.9|2022.9|2029.1|2023.1|2029.4|2023.4|2028.6|2022.6|12
1762436700000|2025-11-06 13:45:00|2029.4|2023.4|2030.4|2024.4|2030.4|2024.4|2029.4|2023.4|13
1762437000000|2025-11-06 13:50:00|2030.6|2024.6|2032.1|2026.1|2032.6|2026.6|2030.4|2024.4|18
1762437300000|2025-11-06 13:55:00|2031.9|2025.9|2031.4|2025.4|2032.6|2026.6|2031.1|2025.1|19
1762437600000|2025-11-06 14:00:00|2031.1|2025.1|2032.6|2026.6|2032.9|2026.9|2031.1|2025.1|19
1762437900000|2025-11-06 14:05:00|2033.1|2027.1|2033.9|2027.9|2033.9|2027.9|2032.9|2026.9|14
1762438200000|2025-11-06 14:10:00|2034.1|2028.1|2034.4|2028.4|2034.4|2028.4|2031.8|2025.8|28
1762438500000|2025-11-06 14:15:00|2034.1|2028.1|2034.9|2028.9|2034.9|2028.9|2034.1|2028.1|18
1762438800000|2025-11-06 14:20:00|2034.6|2028.6|2033.6|2027.6|2034.6|2028.6|2033.4|2027.4|22
1762439100000|2025-11-06 14:25:00|2033.4|2027.4|2033.9|2027.9|2034.1|2028.1|2033.1|2027.1|27
1762439400000|2025-11-06 14:30:00|2034.1|2028.1|2032.4|2026.4|2034.6|2028.6|2031.9|2025.9|38
1762439700000|2025-11-06 14:35:00|2032.6|2026.6|2034.6|2028.6|2034.9|2028.9|2032.6|2026.6|16
1762440000000|2025-11-06 14:40:00|2034.4|2028.4|2034.9|2028.9|2034.9|2028.9|2033.6|2027.6|22
1762440300000|2025-11-06 14:45:00|2034.6|2028.6|2036.1|2030.1|2036.1|2030.1|2034.1|2028.1|23
1762440600000|2025-11-06 14:50:00|2035.9|2029.9|2035.9|2029.9|2036.1|2030.1|2035.9|2029.9|5
1762440900000|2025-11-06 14:55:00|2036.1|2030.1|2035.6|2029.6|2036.4|2030.4|2034.6|2028.6|36
1762441200000|2025-11-06 15:00:00|2035.4|2029.4|2035.4|2029.4|2035.9|2029.9|2034.4|2028.4|35
1762441500000|2025-11-06 15:05:00|2035.6|2029.6|2036.6|2030.6|2036.9|2030.9|2035.6|2029.6|11
1762441800000|2025-11-06 15:10:00|2036.9|2030.9|2035.1|2029.1|2037.1|2031.1|2035.1|2029.1|14
1762442100000|2025-11-06 15:15:00|2035.4|2029.4|2033.8|2027.8|2035.9|2029.9|2033.1|2027.1|28
1762442400000|2025-11-06 15:20:00|2033.9|2027.9|2034.6|2028.6|2035.1|2029.1|2033.9|2027.9|22
1762442700000|2025-11-06 15:25:00|2034.4|2028.4|2033.9|2027.9|2034.6|2028.6|2033.9|2027.9|15
1762443000000|2025-11-06 15:30:00|2034.4|2028.4|2032.4|2026.4|2034.9|2028.9|2031.8|2025.8|30
1762443300000|2025-11-06 15:35:00|2032.6|2026.6|2032.9|2026.9|2032.9|2026.9|2031.9|2025.9|16
1762443600000|2025-11-06 15:40:00|2032.6|2026.6|2033.4|2027.4|2033.6|2027.6|2032.1|2026.1|13
1762443900000|2025-11-06 15:45:00|2033.6|2027.6|2032.9|2026.9|2034.1|2028.1|2032.9|2026.9|21
1762444200000|2025-11-06 15:50:00|2033.1|2027.1|2031.9|2025.9|2033.6|2027.6|2030.9|2024.9|21
1762444500000|2025-11-06 15:55:00|2032.1|2026.1|2031.9|2025.9|2032.4|2026.4|2031.6|2025.6|18
1762444800000|2025-11-06 16:00:00|2031.6|2025.6|2032.4|2026.4|2032.9|2026.9|2031.6|2025.6|12
1762445100000|2025-11-06 16:05:00|2032.6|2026.6|2032.9|2026.9|2032.9|2026.9|2032.4|2026.4|10
1762445400000|2025-11-06 16:10:00|2033.1|2027.1|2032.4|2026.4|2033.6|2027.6|2032.1|2026.1|16
1762445700000|2025-11-06 16:15:00|2032.6|2026.6|2032.4|2026.4|2032.6|2026.6|2031.6|2025.6|16
1762446000000|2025-11-06 16:20:00|2032.6|2026.6|2032.4|2026.4|2032.6|2026.6|2031.9|2025.9|6
1762446300000|2025-11-06 16:25:00|2032.6|2026.6|2033.1|2027.1|2033.1|2027.1|2032.4|2026.4|7
1762446600000|2025-11-06 16:30:00|2032.9|2026.9|2033.4|2027.4|2033.4|2027.4|2032.4|2026.4|28
1762446900000|2025-11-06 16:35:00|2033.1|2027.1|2033.1|2027.1|2034.1|2028.1|2032.9|2026.9|46
1762447200000|2025-11-06 16:40:00|2032.9|2026.9|2034.1|2028.1|2034.1|2028.1|2032.9|2026.9|32
1762447500000|2025-11-06 16:45:00|2034.4|2028.4|2034.1|2028.1|2035.1|2029.1|2033.6|2027.6|29
1762447800000|2025-11-06 16:50:00|2033.6|2027.6|2032.6|2026.6|2036.1|2030.1|2032.6|2026.6|42
1762448100000|2025-11-06 16:55:00|2032.4|2026.4|2036.5|2030.5|2037.3|2031.3|2031.1|2025.1|117
1762448400000|2025-11-06 17:00:00|2036.6|2030.6|2036.9|2030.9|2037.1|2031.1|2036.6|2030.6|10
1762448700000|2025-11-06 17:05:00|2036.6|2030.6|2037.1|2031.1|2037.1|2031.1|2036.4|2030.4|7
1762449000000|2025-11-06 17:10:00|2037.4|2031.4|2037.4|2031.4|2037.6|2031.6|2037.1|2031.1|9
1762449300000|2025-11-06 17:15:00|2037.1|2031.1|2038.6|2032.6|2038.9|2032.9|2037.1|2031.1|22
1762449600000|2025-11-06 17:20:00|2038.9|2032.9|2040.1|2034.1|2040.1|2034.1|2038.9|2032.9|14
1762449900000|2025-11-06 17:25:00|2040.6|2034.6|2039.4|2033.4|2040.6|2034.6|2039.4|2033.4|16
1762450200000|2025-11-06 17:30:00|2039.6|2033.6|2040.4|2034.4|2040.4|2034.4|2039.6|2033.6|14
1762450500000|2025-11-06 17:35:00|2040.6|2034.6|2040.4|2034.4|2040.9|2034.9|2040.1|2034.1|6
1762450800000|2025-11-06 17:40:00|2040.1|2034.1|2040.6|2034.6|2040.6|2034.6|2040.1|2034.1|5
1762451100000|2025-11-06 17:45:00|2039.6|2033.6|2040.1|2034.1|2040.1|2034.1|2039.6|2033.6|2
1762451400000|2025-11-06 17:50:00|2040.9|2034.9|2040.9|2034.9|2040.9|2034.9|2040.8|2034.8|3
1762451700000|2025-11-06 17:55:00|2040.6|2034.6|2041|2035|2041.6|2035.6|2040.3|2034.3|22
1762452000000|2025-11-06 18:00:00|2040.9|2034.9|2040.4|2034.4|2041.3|2035.3|2039.9|2033.9|11
1762452300000|2025-11-06 18:05:00|2040.3|2034.3|2040|2034|2040.3|2034.3|2039.5|2033.5|10
1762452600000|2025-11-06 18:10:00|2039.8|2033.8|2040.3|2034.3|2040.3|2034.3|2039.5|2033.5|5
1762452900000|2025-11-06 18:15:00|2040.5|2034.5|2039.6|2033.6|2040.5|2034.5|2039|2033|12
1762453200000|2025-11-06 18:20:00|2039.8|2033.8|2040|2034|2040|2034|2039.6|2033.6|18
1762453500000|2025-11-06 18:25:00|2039.8|2033.8|2040.3|2034.3|2040.4|2034.4|2039.4|2033.4|14
1762453800000|2025-11-06 18:30:00|2040.4|2034.4|2040.5|2034.5|2040.6|2034.6|2040.4|2034.4|3
1762454100000|2025-11-06 18:35:00|2040.6|2034.6|2040.6|2034.6|2040.9|2034.9|2040.5|2034.5|7
1762454400000|2025-11-06 18:40:00|2040.5|2034.5|2040.9|2034.9|2041.1|2035.1|2040.5|2034.5|6
1762454700000|2025-11-06 18:45:00|2040.8|2034.8|2040.8|2034.8|2040.8|2034.8|2040.5|2034.5|3
1762455000000|2025-11-06 18:50:00|2040.5|2034.5|2040.5|2034.5|2040.8|2034.8|2040.5|2034.5|5
1762455300000|2025-11-06 18:55:00|2046.8|2028|2046.8|2028|2047.5|2028.8|2046.8|2028|3
1762477200000|2025-11-07 01:00:00|2040.9|2034.9|2038.4|2032.4|2041.1|2035.1|2038.4|2032.4|26
1762477500000|2025-11-07 01:05:00|2038|2032|2036.6|2030.6|2038.5|2032.5|2035.9|2029.9|45
1762477800000|2025-11-07 01:10:00|2036.8|2030.8|2037|2031|2037|2031|2036.4|2030.4|7
1762478700000|2025-11-07 01:25:00|2036.8|2030.8|2036.1|2030.1|2036.8|2030.8|2036|2030|9
1762479000000|2025-11-07 01:30:00|2036.3|2030.3|2035|2029|2037.5|2031.5|2035|2029|24
1762479300000|2025-11-07 01:35:00|2035.3|2029.3|2036.5|2030.5|2036.5|2030.5|2035.3|2029.3|9
1762479600000|2025-11-07 01:40:00|2036.8|2030.8|2039.5|2033.5|2039.5|2033.5|2036.8|2030.8|12
1762479900000|2025-11-07 01:45:00|2039.3|2033.3|2038.8|2032.8|2039.5|2033.5|2038.5|2032.5|14
1762480200000|2025-11-07 01:50:00|2038.5|2032.5|2037|2031|2038.5|2032.5|2037|2031|16
1762480500000|2025-11-07 01:55:00|2037.3|2031.3|2039.3|2033.3|2039.3|2033.3|2037.3|2031.3|21
1762480800000|2025-11-07 02:00:00|2039.1|2033.1|2039.5|2033.5|2039.8|2033.8|2038.8|2032.8|13
1762481100000|2025-11-07 02:05:00|2039.3|2033.3|2040|2034|2040|2034|2039.3|2033.3|8
1762481400000|2025-11-07 02:10:00|2039.8|2033.8|2039.4|2033.4|2040|2034|2039.4|2033.4|6
1762481700000|2025-11-07 02:15:00|2039.3|2033.3|2038.8|2032.8|2039.3|2033.3|2038.8|2032.8|3
1762482000000|2025-11-07 02:20:00|2038.5|2032.5|2038.8|2032.8|2038.8|2032.8|2038.5|2032.5|2
1762482300000|2025-11-07 02:25:00|2039|2033|2038.8|2032.8|2039.5|2033.5|2038.8|2032.8|7
1762482600000|2025-11-07 02:30:00|2038.5|2032.5|2038.4|2032.4|2038.6|2032.6|2038|2032|26
1762482900000|2025-11-07 02:35:00|2038.6|2032.6|2040|2034|2040.3|2034.3|2038.6|2032.6|7
1762483200000|2025-11-07 02:40:00|2040.3|2034.3|2039.6|2033.6|2040.3|2034.3|2039.4|2033.4|6
1762483500000|2025-11-07 02:45:00|2039.4|2033.4|2039.5|2033.5|2039.5|2033.5|2039.3|2033.3|3
1762483800000|2025-11-07 02:50:00|2039.8|2033.8|2039.5|2033.5|2040|2034|2039.5|2033.5|11
1762484100000|2025-11-07 02:55:00|2039.6|2033.6|2040|2034|2040.8|2034.8|2039.6|2033.6|10
1762484400000|2025-11-07 03:00:00|2039.9|2033.9|2040|2034|2040.5|2034.5|2039.9|2033.9|18
1762484700000|2025-11-07 03:05:00|2039.8|2033.8|2039.5|2033.5|2040|2034|2039.4|2033.4|9
1762485000000|2025-11-07 03:10:00|2039.8|2033.8|2040|2034|2040|2034|2039.6|2033.6|6
1762485300000|2025-11-07 03:15:00|2039.8|2033.8|2038.5|2032.5|2039.8|2033.8|2038.3|2032.3|22
1762485600000|2025-11-07 03:20:00|2038.3|2032.3|2038|2032|2038.3|2032.3|2038|2032|2
1762485900000|2025-11-07 03:25:00|2038.3|2032.3|2038.5|2032.5|2038.6|2032.6|2038|2032|10
1762486200000|2025-11-07 03:30:00|2038.8|2032.8|2039|2033|2039.3|2033.3|2038.5|2032.5|10
1762486500000|2025-11-07 03:35:00|2039.3|2033.3|2039.3|2033.3|2039.3|2033.3|2039|2033|4
1762486800000|2025-11-07 03:40:00|2039|2033|2039|2033|2039|2033|2038.8|2032.8|3
1762487100000|2025-11-07 03:45:00|2038.8|2032.8|2038.8|2032.8|2039.1|2033.1|2038.8|2032.8|7
1762487400000|2025-11-07 03:50:00|2039|2033|2038.5|2032.5|2039|2033|2038.5|2032.5|3
1762487700000|2025-11-07 03:55:00|2038.8|2032.8|2039|2033|2039|2033|2038.8|2032.8|2
1762488000000|2025-11-07 04:00:00|2039.1|2033.1|2039|2033|2039.1|2033.1|2038.9|2032.9|4
1762488300000|2025-11-07 04:05:00|2039.3|2033.3|2039|2033|2039.3|2033.3|2039|2033|2
1762488900000|2025-11-07 04:15:00|2039.3|2033.3|2039.6|2033.6|2040|2034|2039.3|2033.3|5
1762491300000|2025-11-07 04:55:00|2038.9|2032.9|2039.6|2033.6|2039.6|2033.6|2038.9|2032.9|5
1762492200000|2025-11-07 05:10:00|2039.4|2033.4|2039.3|2033.3|2039.4|2033.4|2039.3|2033.3|2
1762492500000|2025-11-07 05:15:00|2039|2033|2039.3|2033.3|2039.4|2033.4|2038.8|2032.8|12
1762492800000|2025-11-07 05:20:00|2039.4|2033.4|2039.3|2033.3|2039.6|2033.6|2038.9|2032.9|13
1762493100000|2025-11-07 05:25:00|2039.6|2033.6|2041.6|2035.6|2041.6|2035.6|2038.8|2032.8|9
1762493400000|2025-11-07 05:30:00|2041.5|2035.5|2041.8|2035.8|2042.4|2036.4|2041.4|2035.4|10
1762493700000|2025-11-07 05:35:00|2042|2036|2041.4|2035.4|2042|2036|2041.4|2035.4|3
1762494000000|2025-11-07 05:40:00|2041.3|2035.3|2040|2034|2041.3|2035.3|2040|2034|12
1762494300000|2025-11-07 05:45:00|2039.9|2033.9|2038.5|2032.5|2039.9|2033.9|2038.5|2032.5|11
1762494600000|2025-11-07 05:50:00|2037.9|2031.9|2038.4|2032.4|2038.6|2032.6|2037.8|2031.8|30
1762494900000|2025-11-07 05:55:00|2038.3|2032.3|2037.6|2031.6|2038.3|2032.3|2037.3|2031.3|8
1762495200000|2025-11-07 06:00:00|2037.8|2031.8|2038.6|2032.6|2038.8|2032.8|2037.8|2031.8|14
1762495500000|2025-11-07 06:05:00|2038.5|2032.5|2038.4|2032.4|2038.6|2032.6|2038.4|2032.4|12
1762495800000|2025-11-07 06:10:00|2038.5|2032.5|2038.3|2032.3|2038.6|2032.6|2037.9|2031.9|25
1762496100000|2025-11-07 06:15:00|2038.5|2032.5|2037|2031|2038.6|2032.6|2037|2031|20
1762496400000|2025-11-07 06:20:00|2036.8|2030.8|2036.5|2030.5|2036.8|2030.8|2036.5|2030.5|6
1762496700000|2025-11-07 06:25:00|2036.8|2030.8|2036.3|2030.3|2037|2031|2036.1|2030.1|12
1762497000000|2025-11-07 06:30:00|2036.6|2030.6|2037|2031|2037.3|2031.3|2036.6|2030.6|11
1762497300000|2025-11-07 06:35:00|2036.9|2030.9|2037.3|2031.3|2037.3|2031.3|2036.8|2030.8|44
1762497600000|2025-11-07 06:40:00|2037|2031|2037.5|2031.5|2037.5|2031.5|2037|2031|4
1762497900000|2025-11-07 06:45:00|2037.3|2031.3|2037.6|2031.6|2037.6|2031.6|2037.3|2031.3|9
1762498200000|2025-11-07 06:50:00|2037.5|2031.5|2037.1|2031.1|2037.5|2031.5|2036.4|2030.4|22
1762498500000|2025-11-07 06:55:00|2037.3|2031.3|2036.8|2030.8|2037.3|2031.3|2035.8|2029.8|19
1762498800000|2025-11-07 07:00:00|2036.5|2030.5|2036.6|2030.6|2036.6|2030.6|2035.9|2029.9|22
1762499100000|2025-11-07 07:05:00|2036.5|2030.5|2035.1|2029.1|2037|2031|2034.9|2028.9|17
1762499400000|2025-11-07 07:10:00|2035.3|2029.3|2037|2031|2037|2031|2035.3|2029.3|16
1762499700000|2025-11-07 07:15:00|2036.4|2030.4|2036.3|2030.3|2037|2031|2036.3|2030.3|9
1762500000000|2025-11-07 07:20:00|2036.4|2030.4|2036.3|2030.3|2037|2031|2036.3|2030.3|16
1762500300000|2025-11-07 07:25:00|2036.5|2030.5|2035.3|2029.3|2036.6|2030.6|2033.8|2027.8|37
1762500600000|2025-11-07 07:30:00|2035.5|2029.5|2035.5|2029.5|2035.6|2029.6|2035|2029|7
1762500900000|2025-11-07 07:35:00|2035.8|2029.8|2035.3|2029.3|2036|2030|2035.3|2029.3|5
1762501200000|2025-11-07 07:40:00|2035.5|2029.5|2033.5|2027.5|2035.5|2029.5|2032.9|2026.9|23
1762501500000|2025-11-07 07:45:00|2033.3|2027.3|2033|2027|2033.3|2027.3|2032.5|2026.5|9
1762501800000|2025-11-07 07:50:00|2033.3|2027.3|2035|2029|2035|2029|2033.3|2027.3|9
1762502100000|2025-11-07 07:55:00|2035.1|2029.1|2036.6|2030.6|2036.6|2030.6|2035.1|2029.1|15
1762502400000|2025-11-07 08:00:00|2036.9|2030.9|2038.4|2032.4|2038.4|2032.4|2036.9|2030.9|37
1762502700000|2025-11-07 08:05:00|2038.6|2032.6|2038.4|2032.4|2038.6|2032.6|2038.1|2032.1|10
1762503000000|2025-11-07 08:10:00|2038.6|2032.6|2038.4|2032.4|2038.6|2032.6|2038.4|2032.4|4
1762503300000|2025-11-07 08:15:00|2038.6|2032.6|2040.9|2034.9|2041.4|2035.4|2037.6|2031.6|34
1762503600000|2025-11-07 08:20:00|2041.1|2035.1|2042.4|2036.4|2042.6|2036.6|2040.9|2034.9|19
1762503900000|2025-11-07 08:25:00|2042.6|2036.6|2044.1|2038.1|2044.6|2038.6|2042.4|2036.4|43
1762504200000|2025-11-07 08:30:00|2043.9|2037.9|2043.6|2037.6|2044.4|2038.4|2043.6|2037.6|13
1762504500000|2025-11-07 08:35:00|2043.4|2037.4|2042.9|2036.9|2043.6|2037.6|2042.9|2036.9|7
1762504800000|2025-11-07 08:40:00|2042.4|2036.4|2041.6|2035.6|2042.4|2036.4|2041.1|2035.1|16
1762505100000|2025-11-07 08:45:00|2041.9|2035.9|2041.9|2035.9|2042.4|2036.4|2041.9|2035.9|7
1762505400000|2025-11-07 08:50:00|2042.1|2036.1|2041.9|2035.9|2042.1|2036.1|2041.6|2035.6|6
1762505700000|2025-11-07 08:55:00|2042.1|2036.1|2042.1|2036.1|2042.4|2036.4|2041.9|2035.9|11
1762506000000|2025-11-07 09:00:00|2041.9|2035.9|2042.9|2036.9|2043.1|2037.1|2041.1|2035.1|30
1762506300000|2025-11-07 09:05:00|2043.1|2037.1|2042.9|2036.9|2044.4|2038.4|2042.4|2036.4|30
1762506600000|2025-11-07 09:10:00|2043.1|2037.1|2045.4|2039.4|2045.4|2039.4|2043.1|2037.1|11
1762506900000|2025-11-07 09:15:00|2045.1|2039.1|2045.6|2039.6|2045.6|2039.6|2045.1|2039.1|7
1762507200000|2025-11-07 09:20:00|2045.9|2039.9|2046.4|2040.4|2046.4|2040.4|2045.9|2039.9|3
1762507500000|2025-11-07 09:25:00|2046.1|2040.1|2046.9|2040.9|2047.1|2041.1|2046.1|2040.1|6
1762507800000|2025-11-07 09:30:00|2046.4|2040.4|2044.9|2038.9|2046.4|2040.4|2044.1|2038.1|22
1762508100000|2025-11-07 09:35:00|2045.1|2039.1|2045.6|2039.6|2046.1|2040.1|2044.8|2038.8|24
1762508400000|2025-11-07 09:40:00|2045.9|2039.9|2047.1|2041.1|2047.1|2041.1|2045.9|2039.9|27
1762508700000|2025-11-07 09:45:00|2046.9|2040.9|2046.9|2040.9|2047.6|2041.6|2046.9|2040.9|13
1762509000000|2025-11-07 09:50:00|2046.6|2040.6|2046.9|2040.9|2047.1|2041.1|2046.4|2040.4|13
1762509300000|2025-11-07 09:55:00|2047.1|2041.1|2046.9|2040.9|2047.1|2041.1|2046.4|2040.4|8
1762509600000|2025-11-07 10:00:00|2047.1|2041.1|2047.4|2041.4|2047.6|2041.6|2046.9|2040.9|16
1762509900000|2025-11-07 10:05:00|2046.6|2040.6|2047.1|2041.1|2047.6|2041.6|2046.6|2040.6|15
1762510200000|2025-11-07 10:10:00|2047.4|2041.4|2047.1|2041.1|2047.4|2041.4|2047.1|2041.1|2
1762510500000|2025-11-07 10:15:00|2046.9|2040.9|2047.1|2041.1|2047.1|2041.1|2046.9|2040.9|12
1762510800000|2025-11-07 10:20:00|2047.4|2041.4|2047.4|2041.4|2047.4|2041.4|2046.9|2040.9|5
1762511100000|2025-11-07 10:25:00|2046.9|2040.9|2047.1|2041.1|2047.6|2041.6|2045.8|2039.8|24
1762511400000|2025-11-07 10:30:00|2046.9|2040.9|2046.6|2040.6|2047.4|2041.4|2046.1|2040.1|15
1762511700000|2025-11-07 10:35:00|2046.9|2040.9|2047.4|2041.4|2047.4|2041.4|2046.9|2040.9|3
1762512000000|2025-11-07 10:40:00|2047.1|2041.1|2046.9|2040.9|2047.1|2041.1|2046.9|2040.9|2
1762512300000|2025-11-07 10:45:00|2047.1|2041.1|2047.1|2041.1|2047.1|2041.1|2047.1|2041.1|1
1762512600000|2025-11-07 10:50:00|2047.4|2041.4|2046.9|2040.9|2047.4|2041.4|2046.6|2040.6|5
1762512900000|2025-11-07 10:55:00|2047.1|2041.1|2046.9|2040.9|2047.1|2041.1|2046.6|2040.6|10
1762513200000|2025-11-07 11:00:00|2046.6|2040.6|2046.9|2040.9|2046.9|2040.9|2046.4|2040.4|8
1762513800000|2025-11-07 11:10:00|2047.1|2041.1|2046.9|2040.9|2047.4|2041.4|2046.4|2040.4|11
1762514100000|2025-11-07 11:15:00|2046.6|2040.6|2047.1|2041.1|2047.1|2041.1|2046.4|2040.4|16
1762514400000|2025-11-07 11:20:00|2046.9|2040.9|2046.9|2040.9|2047.1|2041.1|2046.6|2040.6|7
1762514700000|2025-11-07 11:25:00|2047.1|2041.1|2047.1|2041.1|2047.1|2041.1|2046.9|2040.9|9
1762515000000|2025-11-07 11:30:00|2047.4|2041.4|2047.4|2041.4|2047.6|2041.6|2047.4|2041.4|7
1762515300000|2025-11-07 11:35:00|2047.6|2041.6|2047.4|2041.4|2047.6|2041.6|2047.4|2041.4|4
1762515600000|2025-11-07 11:40:00|2046.9|2040.9|2047.4|2041.4|2047.6|2041.6|2046.6|2040.6|7
1762515900000|2025-11-07 11:45:00|2047.6|2041.6|2047.9|2041.9|2047.9|2041.9|2047.6|2041.6|2
1762516200000|2025-11-07 11:50:00|2048.1|2042.1|2050|2044|2051.3|2045.3|2047.9|2041.9|34
1762516500000|2025-11-07 11:55:00|2050.3|2044.3|2050.9|2044.9|2050.9|2044.9|2050.3|2044.3|10
1762516800000|2025-11-07 12:00:00|2051.1|2045.1|2051.9|2045.9|2051.9|2045.9|2050.9|2044.9|16
1762517100000|2025-11-07 12:05:00|2051.6|2045.6|2051.4|2045.4|2052.1|2046.1|2050.6|2044.6|21
1762517400000|2025-11-07 12:10:00|2051.6|2045.6|2051.4|2045.4|2052.1|2046.1|2051.4|2045.4|9
1762517700000|2025-11-07 12:15:00|2051.6|2045.6|2050.4|2044.4|2052.1|2046.1|2050.4|2044.4|11
1762518000000|2025-11-07 12:20:00|2050.6|2044.6|2051.1|2045.1|2051.1|2045.1|2050.1|2044.1|11
1762518300000|2025-11-07 12:25:00|2051.4|2045.4|2051.4|2045.4|2051.4|2045.4|2051.4|2045.4|1
1762518600000|2025-11-07 12:30:00|2051.6|2045.6|2052.4|2046.4|2052.6|2046.6|2051.6|2045.6|5
1762518900000|2025-11-07 12:35:00|2051.9|2045.9|2052.4|2046.4|2052.4|2046.4|2051.9|2045.9|7
1762519200000|2025-11-07 12:40:00|2051.9|2045.9|2051.9|2045.9|2051.9|2045.9|2051.1|2045.1|13
1762519500000|2025-11-07 12:45:00|2052.1|2046.1|2051.9|2045.9|2052.4|2046.4|2051.6|2045.6|15
1762519800000|2025-11-07 12:50:00|2051.6|2045.6|2052.4|2046.4|2052.6|2046.6|2051.6|2045.6|26
1762520100000|2025-11-07 12:55:00|2052.1|2046.1|2050.3|2044.3|2052.4|2046.4|2049.6|2043.6|30
1762520400000|2025-11-07 13:00:00|2050|2044|2050.1|2044.1|2050.3|2044.3|2048.6|2042.6|142
1762520700000|2025-11-07 13:05:00|2049.9|2043.9|2049.1|2043.1|2050.6|2044.6|2048.1|2042.1|32
1762521000000|2025-11-07 13:10:00|2049.4|2043.4|2048.9|2042.9|2050.6|2044.6|2048.6|2042.6|32
1762521300000|2025-11-07 13:15:00|2049.1|2043.1|2050.9|2044.9|2050.9|2044.9|2048.1|2042.1|33
1762521600000|2025-11-07 13:20:00|2051.1|2045.1|2051.1|2045.1|2051.6|2045.6|2050.4|2044.4|37
1762521900000|2025-11-07 13:25:00|2050.9|2044.9|2052.3|2046.3|2052.3|2046.3|2050.9|2044.9|25
1762522200000|2025-11-07 13:30:00|2052|2046|2052.1|2046.1|2052.4|2046.4|2051.5|2045.5|22
1762522500000|2025-11-07 13:35:00|2052.4|2046.4|2052.9|2046.9|2052.9|2046.9|2052.4|2046.4|5
1762522800000|2025-11-07 13:40:00|2052.6|2046.6|2052.4|2046.4|2052.6|2046.6|2051.9|2045.9|16
1762523100000|2025-11-07 13:45:00|2052.1|2046.1|2052.4|2046.4|2052.4|2046.4|2051.9|2045.9|6
1762523400000|2025-11-07 13:50:00|2052.6|2046.6|2052.1|2046.1|2052.9|2046.9|2051.1|2045.1|16
1762523700000|2025-11-07 13:55:00|2052.4|2046.4|2050.9|2044.9|2052.4|2046.4|2050.4|2044.4|16
1762524000000|2025-11-07 14:00:00|2051.1|2045.1|2051.1|2045.1|2051.6|2045.6|2050.6|2044.6|19
1762524300000|2025-11-07 14:05:00|2051.4|2045.4|2052.6|2046.6|2052.6|2046.6|2050.4|2044.4|31
1762524600000|2025-11-07 14:10:00|2052.4|2046.4|2052.4|2046.4|2052.9|2046.9|2052.1|2046.1|14
1762524900000|2025-11-07 14:15:00|2052.1|2046.1|2051.9|2045.9|2052.4|2046.4|2051.4|2045.4|17
1762525200000|2025-11-07 14:20:00|2052.1|2046.1|2050.9|2044.9|2052.4|2046.4|2050.6|2044.6|20
1762525500000|2025-11-07 14:25:00|2051.1|2045.1|2051.6|2045.6|2051.6|2045.6|2051.1|2045.1|5
1762525800000|2025-11-07 14:30:00|2051.4|2045.4|2050.1|2044.1|2051.6|2045.6|2049.6|2043.6|30
1762526100000|2025-11-07 14:35:00|2050.4|2044.4|2049.9|2043.9|2050.6|2044.6|2049.4|2043.4|33
1762526400000|2025-11-07 14:40:00|2050.1|2044.1|2049.1|2043.1|2050.4|2044.4|2049.1|2043.1|23
1762526700000|2025-11-07 14:45:00|2049.4|2043.4|2048.9|2042.9|2049.9|2043.9|2048.6|2042.6|25
1762527000000|2025-11-07 14:50:00|2049.1|2043.1|2051.4|2045.4|2051.4|2045.4|2048.9|2042.9|31
1762527300000|2025-11-07 14:55:00|2050.9|2044.9|2051.6|2045.6|2052.1|2046.1|2050.4|2044.4|16
1762527600000|2025-11-07 15:00:00|2051.4|2045.4|2052.1|2046.1|2052.1|2046.1|2050.9|2044.9|22
1762527900000|2025-11-07 15:05:00|2052.4|2046.4|2052.9|2046.9|2052.9|2046.9|2051.1|2045.1|43
1762528200000|2025-11-07 15:10:00|2052.6|2046.6|2052.6|2046.6|2052.9|2046.9|2052.1|2046.1|15
1762528500000|2025-11-07 15:15:00|2052.4|2046.4|2052.9|2046.9|2053.1|2047.1|2052.4|2046.4|7
1762528800000|2025-11-07 15:20:00|2053.1|2047.1|2052.4|2046.4|2053.1|2047.1|2051.9|2045.9|11
1762529100000|2025-11-07 15:25:00|2052.6|2046.6|2054.9|2048.9|2055.6|2049.6|2052.4|2046.4|43
1762529400000|2025-11-07 15:30:00|2055.1|2049.1|2056.6|2050.6|2056.9|2050.9|2055.1|2049.1|19
1762529700000|2025-11-07 15:35:00|2056.4|2050.4|2056.9|2050.9|2057.4|2051.4|2056.4|2050.4|21
1762530000000|2025-11-07 15:40:00|2057.1|2051.1|2056.4|2050.4|2057.1|2051.1|2056.4|2050.4|10
1762530300000|2025-11-07 15:45:00|2056.1|2050.1|2054.6|2048.6|2056.1|2050.1|2053.4|2047.4|26
1762530600000|2025-11-07 15:50:00|2054.9|2048.9|2053.1|2047.1|2055.6|2049.6|2052.4|2046.4|46
1762530900000|2025-11-07 15:55:00|2053.4|2047.4|2054.4|2048.4|2054.4|2048.4|2053.1|2047.1|14
1762531200000|2025-11-07 16:00:00|2053.9|2047.9|2057.4|2051.4|2057.4|2051.4|2053.9|2047.9|26
1762531500000|2025-11-07 16:05:00|2057.1|2051.1|2056.9|2050.9|2057.6|2051.6|2056.9|2050.9|8
1762531800000|2025-11-07 16:10:00|2057.1|2051.1|2056.9|2050.9|2057.4|2051.4|2055.6|2049.6|18
1762532100000|2025-11-07 16:15:00|2056.6|2050.6|2056.1|2050.1|2056.6|2050.6|2055.9|2049.9|18
1762532400000|2025-11-07 16:20:00|2055.9|2049.9|2056.4|2050.4|2056.6|2050.6|2055.9|2049.9|5
1762532700000|2025-11-07 16:25:00|2056.6|2050.6|2056.6|2050.6|2056.6|2050.6|2056.6|2050.6|1
1762533000000|2025-11-07 16:30:00|2056.9|2050.9|2057.9|2051.9|2057.9|2051.9|2056.9|2050.9|11
1762533600000|2025-11-07 16:40:00|2058.1|2052.1|2058.4|2052.4|2058.4|2052.4|2057.9|2051.9|15
1762533900000|2025-11-07 16:45:00|2058.6|2052.6|2058.6|2052.6|2058.9|2052.9|2057.9|2051.9|32
1762534200000|2025-11-07 16:50:00|2058.9|2052.9|2051.3|2045.3|2059.1|2053.1|2051.3|2045.3|71
1762534500000|2025-11-07 16:55:00|2051.5|2045.5|2049.5|2043.5|2052.3|2046.3|2048.1|2042.1|107
1762534800000|2025-11-07 17:00:00|2048.5|2042.5|2048.1|2042.1|2049.3|2043.3|2046.9|2040.9|26
1762535100000|2025-11-07 17:05:00|2048.4|2042.4|2049.4|2043.4|2049.4|2043.4|2047.6|2041.6|16
1762535400000|2025-11-07 17:10:00|2049.6|2043.6|2048.9|2042.9|2050.4|2044.4|2048.9|2042.9|13
1762535700000|2025-11-07 17:15:00|2049.1|2043.1|2049.9|2043.9|2051|2045|2049.1|2043.1|49
1762536000000|2025-11-07 17:20:00|2050.1|2044.1|2050.6|2044.6|2050.9|2044.9|2049.4|2043.4|25
1762536300000|2025-11-07 17:25:00|2051.4|2045.4|2050.9|2044.9|2052.1|2046.1|2050.6|2044.6|57
1762536600000|2025-11-07 17:30:00|2051.1|2045.1|2050.1|2044.1|2051.9|2045.9|2049.6|2043.6|42
1762536900000|2025-11-07 17:35:00|2049.9|2043.9|2049.4|2043.4|2050.6|2044.6|2049.4|2043.4|16
1762537200000|2025-11-07 17:40:00|2049.1|2043.1|2049.1|2043.1|2049.4|2043.4|2049.1|2043.1|3
1762537500000|2025-11-07 17:45:00|2048.9|2042.9|2048.4|2042.4|2048.9|2042.9|2048.4|2042.4|3
1762537800000|2025-11-07 17:50:00|2047.9|2041.9|2047.6|2041.6|2047.9|2041.9|2047.6|2041.6|2
1762538100000|2025-11-07 17:55:00|2047.9|2041.9|2044.6|2038.6|2048.8|2042.8|2044.4|2038.4|37
1762538400000|2025-11-07 18:00:00|2044.9|2038.9|2045.6|2039.6|2045.6|2039.6|2044.5|2038.5|10
1762538700000|2025-11-07 18:05:00|2045.9|2039.9|2045.9|2039.9|2045.9|2039.9|2045.9|2039.9|1
1762539000000|2025-11-07 18:10:00|2045.6|2039.6|2045.9|2039.9|2045.9|2039.9|2045.6|2039.6|2
1762539300000|2025-11-07 18:15:00|2045|2039|2045.6|2039.6|2045.6|2039.6|2045|2039|2
1762539900000|2025-11-07 18:25:00|2045.9|2039.9|2046.1|2040.1|2046.5|2040.5|2045.6|2039.6|8
1762540200000|2025-11-07 18:30:00|2046.3|2040.3|2047.1|2041.1|2047.5|2041.5|2046.3|2040.3|12
1762540500000|2025-11-07 18:35:00|2047.3|2041.3|2047.5|2041.5|2047.5|2041.5|2047.3|2041.3|2
1762540800000|2025-11-07 18:40:00|2047.4|2041.4|2047.5|2041.5|2047.6|2041.6|2047|2041|8
1762541100000|2025-11-07 18:45:00|2047.3|2041.3|2047|2041|2047.3|2041.3|2047|2041|2
1762541400000|2025-11-07 18:50:00|2047.3|2041.3|2047.5|2041.5|2047.8|2041.8|2047|2041|8
1762541700000|2025-11-07 18:55:00|2047.6|2041.6|2054|2035.3|2054.8|2041.6|2047.6|2035.3|4
1762736400000|2025-11-10 01:00:00|2049.9|2043.9|2048.6|2042.6|2050|2044|2047.9|2041.9|19
1762736700000|2025-11-10 01:05:00|2048.1|2042.1|2047.3|2041.3|2048.4|2042.4|2046.4|2040.4|25
1762737000000|2025-11-10 01:10:00|2047.4|2041.4|2047|2041|2047.4|2041.4|2046|2040|16
1762737300000|2025-11-10 01:15:00|2046.4|2040.4|2047.5|2041.5|2047.5|2041.5|2046.4|2040.4|10
1762737600000|2025-11-10 01:20:00|2047.8|2041.8|2047.4|2041.4|2048|2042|2047.3|2041.3|9
1762737900000|2025-11-10 01:25:00|2047.3|2041.3|2048.4|2042.4|2048.6|2042.6|2047.3|2041.3|10
1762738200000|2025-11-10 01:30:00|2048.3|2042.3|2049.8|2043.8|2049.8|2043.8|2047.6|2041.6|15
1762738500000|2025-11-10 01:35:00|2049.9|2043.9|2051.9|2045.9|2052.3|2046.3|2049.9|2043.9|14
1762738800000|2025-11-10 01:40:00|2051.8|2045.8|2050.1|2044.1|2051.8|2045.8|2050.1|2044.1|22
1762739100000|2025-11-10 01:45:00|2050|2044|2050.3|2044.3|2050.9|2044.9|2050|2044|11
1762739400000|2025-11-10 01:50:00|2050.1|2044.1|2051.3|2045.3|2051.9|2045.9|2050|2044|14
1762739700000|2025-11-10 01:55:00|2051.5|2045.5|2051.9|2045.9|2051.9|2045.9|2051.3|2045.3|14
1762740000000|2025-11-10 02:00:00|2051.8|2045.8|2052|2046|2052.5|2046.5|2051.3|2045.3|17
1762740300000|2025-11-10 02:05:00|2051.9|2045.9|2051|2045|2051.9|2045.9|2050.8|2044.8|10
1762740600000|2025-11-10 02:10:00|2051.3|2045.3|2051.5|2045.5|2051.8|2045.8|2050.9|2044.9|11
1762740900000|2025-11-10 02:15:00|2051.3|2045.3|2051.5|2045.5|2051.5|2045.5|2051.3|2045.3|5
1762741200000|2025-11-10 02:20:00|2051.3|2045.3|2051|2045|2051.3|2045.3|2051|2045|4
1762741500000|2025-11-10 02:25:00|2051.3|2045.3|2051|2045|2051.5|2045.5|2051|2045|6
1762741800000|2025-11-10 02:30:00|2051.3|2045.3|2052.4|2046.4|2052.4|2046.4|2051|2045|20
1762742100000|2025-11-10 02:35:00|2052.3|2046.3|2052.6|2046.6|2052.6|2046.6|2052.3|2046.3|11
1762742400000|2025-11-10 02:40:00|2052.5|2046.5|2052.3|2046.3|2052.6|2046.6|2052.3|2046.3|9
1762742700000|2025-11-10 02:45:00|2052.4|2046.4|2052.5|2046.5|2052.6|2046.6|2052.3|2046.3|21
1762743000000|2025-11-10 02:50:00|2052.6|2046.6|2053.5|2047.5|2054.1|2048.1|2052.6|2046.6|6
1762743300000|2025-11-10 02:55:00|2053.6|2047.6|2052.9|2046.9|2053.6|2047.6|2052.9|2046.9|7
1762743600000|2025-11-10 03:00:00|2053|2047|2053.3|2047.3|2053.3|2047.3|2053|2047|10
1762743900000|2025-11-10 03:05:00|2053|2047|2053|2047|2053.3|2047.3|2052.5|2046.5|7
1762744500000|2025-11-10 03:15:00|2053.3|2047.3|2053.5|2047.5|2053.5|2047.5|2053|2047|7
1762744800000|2025-11-10 03:20:00|2053.8|2047.8|2054.3|2048.3|2054.5|2048.5|2053.5|2047.5|8
1762745100000|2025-11-10 03:25:00|2054|2048|2054.8|2048.8|2054.8|2048.8|2054|2048|4
1762745700000|2025-11-10 03:35:00|2054.5|2048.5|2054.5|2048.5|2054.5|2048.5|2054.5|2048.5|1
1762746000000|2025-11-10 03:40:00|2054.4|2048.4|2054.3|2048.3|2054.4|2048.4|2054.3|2048.3|2
1762746900000|2025-11-10 03:55:00|2054.8|2048.8|2054.5|2048.5|2054.8|2048.8|2054.5|2048.5|2
1762748400000|2025-11-10 04:20:00|2054.1|2048.1|2054.1|2048.1|2054.1|2048.1|2054.1|2048.1|1
1762749000000|2025-11-10 04:30:00|2054.5|2048.5|2055.3|2049.3|2055.4|2049.4|2054.5|2048.5|7
1762749300000|2025-11-10 04:35:00|2055.5|2049.5|2055.1|2049.1|2055.5|2049.5|2055.1|2049.1|3
1762749600000|2025-11-10 04:40:00|2055.3|2049.3|2055.6|2049.6|2055.6|2049.6|2055.3|2049.3|3
1762750200000|2025-11-10 04:50:00|2055.8|2049.8|2056.4|2050.4|2056.4|2050.4|2055.8|2049.8|3
1762750500000|2025-11-10 04:55:00|2056.5|2050.5|2056|2050|2056.5|2050.5|2056|2050|5
1762750800000|2025-11-10 05:00:00|2056.3|2050.3|2056.3|2050.3|2056.3|2050.3|2056.3|2050.3|1
1762751100000|2025-11-10 05:05:00|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|1
1762752000000|2025-11-10 05:20:00|2056.4|2050.4|2056.8|2050.8|2056.8|2050.8|2056.4|2050.4|3
1762752300000|2025-11-10 05:25:00|2057|2051|2057.3|2051.3|2057.3|2051.3|2057|2051|2
1762752600000|2025-11-10 05:30:00|2057.5|2051.5|2058.8|2052.8|2060.6|2054.6|2057.5|2051.5|24
1762752900000|2025-11-10 05:35:00|2058.5|2052.5|2058.3|2052.3|2058.5|2052.5|2058.3|2052.3|2
1762753200000|2025-11-10 05:40:00|2058.8|2052.8|2059.5|2053.5|2060|2054|2058.8|2052.8|9
1762753500000|2025-11-10 05:45:00|2059.8|2053.8|2058.8|2052.8|2060|2054|2058.8|2052.8|13
1762753800000|2025-11-10 05:50:00|2059|2053|2058.5|2052.5|2059|2053|2058.3|2052.3|11
1762754400000|2025-11-10 06:00:00|2058.4|2052.4|2058|2052|2058.4|2052.4|2057.8|2051.8|12
1762754700000|2025-11-10 06:05:00|2057.8|2051.8|2058|2052|2058|2052|2057.4|2051.4|12
1762755000000|2025-11-10 06:10:00|2059.1|2053.1|2058.5|2052.5|2059.1|2053.1|2058.5|2052.5|3
1762755300000|2025-11-10 06:15:00|2058.4|2052.4|2058.5|2052.5|2058.6|2052.6|2058.3|2052.3|14
1762755900000|2025-11-10 06:25:00|2058.4|2052.4|2058.5|2052.5|2058.5|2052.5|2058.4|2052.4|2
1762756200000|2025-11-10 06:30:00|2058.6|2052.6|2058.8|2052.8|2059|2053|2058.6|2052.6|5
1762756500000|2025-11-10 06:35:00|2058.9|2052.9|2059.5|2053.5|2059.6|2053.6|2058.8|2052.8|23
1762756800000|2025-11-10 06:40:00|2059.3|2053.3|2057.6|2051.6|2059.6|2053.6|2057.5|2051.5|25
1762757100000|2025-11-10 06:45:00|2057.9|2051.9|2057.9|2051.9|2058.5|2052.5|2057.8|2051.8|27
1762757400000|2025-11-10 06:50:00|2057.8|2051.8|2057|2051|2058.1|2052.1|2056.9|2050.9|29
1762757700000|2025-11-10 06:55:00|2056.9|2050.9|2057.5|2051.5|2057.9|2051.9|2056.9|2050.9|9
1762758000000|2025-11-10 07:00:00|2057.3|2051.3|2057.3|2051.3|2057.3|2051.3|2057.3|2051.3|1
1762758300000|2025-11-10 07:05:00|2057.5|2051.5|2057.5|2051.5|2057.5|2051.5|2057.5|2051.5|1
1762758600000|2025-11-10 07:10:00|2057.3|2051.3|2057.5|2051.5|2057.5|2051.5|2057.3|2051.3|2
1762758900000|2025-11-10 07:15:00|2057.6|2051.6|2058.3|2052.3|2058.3|2052.3|2057.6|2051.6|5
1762759500000|2025-11-10 07:25:00|2057.9|2051.9|2058.1|2052.1|2058.1|2052.1|2057.8|2051.8|4
1762759800000|2025-11-10 07:30:00|2058|2052|2060.8|2054.8|2061.8|2055.8|2058|2052|21
1762760100000|2025-11-10 07:35:00|2060.9|2054.9|2062|2056|2062.6|2056.6|2060.9|2054.9|21
1762760400000|2025-11-10 07:40:00|2061.8|2055.8|2060|2054|2061.9|2055.9|2059.3|2053.3|9
1762760700000|2025-11-10 07:45:00|2060.3|2054.3|2058.5|2052.5|2060.6|2054.6|2058.5|2052.5|15
1762761000000|2025-11-10 07:50:00|2058.8|2052.8|2058|2052|2058.8|2052.8|2058|2052|9
1762761300000|2025-11-10 07:55:00|2058.3|2052.3|2057.6|2051.6|2058.3|2052.3|2056.6|2050.6|10
1762761600000|2025-11-10 08:00:00|2057.9|2051.9|2058.9|2052.9|2060.4|2054.4|2057.9|2051.9|56
1762761900000|2025-11-10 08:05:00|2059|2053|2064|2058|2064|2058|2058.9|2052.9|54
1762762200000|2025-11-10 08:10:00|2063.9|2057.9|2063.1|2057.1|2065.1|2059.1|2062.4|2056.4|34
1762762500000|2025-11-10 08:15:00|2062.9|2056.9|2064.1|2058.1|2064.1|2058.1|2062.6|2056.6|18
1762762800000|2025-11-10 08:20:00|2063.9|2057.9|2064.4|2058.4|2065.1|2059.1|2063.1|2057.1|30
1762763100000|2025-11-10 08:25:00|2064.1|2058.1|2062.9|2056.9|2064.1|2058.1|2062.4|2056.4|14
1762763400000|2025-11-10 08:30:00|2062.6|2056.6|2062.1|2056.1|2062.6|2056.6|2061.9|2055.9|10
1762763700000|2025-11-10 08:35:00|2061.9|2055.9|2064.4|2058.4|2064.4|2058.4|2061.9|2055.9|23
1762764000000|2025-11-10 08:40:00|2064.6|2058.6|2060.6|2054.6|2064.6|2058.6|2060.6|2054.6|36
1762764300000|2025-11-10 08:45:00|2060.4|2054.4|2060.9|2054.9|2061.6|2055.6|2059.6|2053.6|31
1762764600000|2025-11-10 08:50:00|2060.6|2054.6|2059.4|2053.4|2060.9|2054.9|2058.1|2052.1|27
1762764900000|2025-11-10 08:55:00|2059.6|2053.6|2059.9|2053.9|2060.9|2054.9|2059.6|2053.6|9
1762765200000|2025-11-10 09:00:00|2060.1|2054.1|2061.9|2055.9|2062.1|2056.1|2060.1|2054.1|15
1762765500000|2025-11-10 09:05:00|2062.1|2056.1|2063.1|2057.1|2063.9|2057.9|2061.9|2055.9|18
1762765800000|2025-11-10 09:10:00|2062.9|2056.9|2063.9|2057.9|2063.9|2057.9|2062.6|2056.6|12
1762766100000|2025-11-10 09:15:00|2064.1|2058.1|2062.9|2056.9|2064.6|2058.6|2062.6|2056.6|16
1762766400000|2025-11-10 09:20:00|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|2062.1|2056.1|5
1762766700000|2025-11-10 09:25:00|2062.9|2056.9|2063.1|2057.1|2063.1|2057.1|2062.9|2056.9|6
1762767000000|2025-11-10 09:30:00|2063.4|2057.4|2063.6|2057.6|2063.6|2057.6|2062.6|2056.6|10
1762767300000|2025-11-10 09:35:00|2063.9|2057.9|2064.9|2058.9|2064.9|2058.9|2063.9|2057.9|10
1762767600000|2025-11-10 09:40:00|2065.1|2059.1|2064.9|2058.9|2065.1|2059.1|2064.9|2058.9|6
1762767900000|2025-11-10 09:45:00|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|1
1762768200000|2025-11-10 09:50:00|2064.4|2058.4|2064.6|2058.6|2064.6|2058.6|2064.1|2058.1|8
1762768500000|2025-11-10 09:55:00|2064.4|2058.4|2064.6|2058.6|2064.6|2058.6|2064.4|2058.4|2
1762768800000|2025-11-10 10:00:00|2064.9|2058.9|2065.1|2059.1|2065.1|2059.1|2064.1|2058.1|10
1762769100000|2025-11-10 10:05:00|2065.9|2059.9|2066.1|2060.1|2066.9|2060.9|2065.4|2059.4|31
1762769400000|2025-11-10 10:10:00|2065.9|2059.9|2065.6|2059.6|2066.1|2060.1|2065.6|2059.6|8
1762769700000|2025-11-10 10:15:00|2065.4|2059.4|2064.6|2058.6|2065.4|2059.4|2063.9|2057.9|10
1762770000000|2025-11-10 10:20:00|2064.4|2058.4|2064.9|2058.9|2064.9|2058.9|2064.1|2058.1|16
1762770300000|2025-11-10 10:25:00|2064.6|2058.6|2064.1|2058.1|2064.6|2058.6|2063.9|2057.9|9
1762770600000|2025-11-10 10:30:00|2064.4|2058.4|2064.9|2058.9|2064.9|2058.9|2063.9|2057.9|18
1762770900000|2025-11-10 10:35:00|2065.1|2059.1|2065.4|2059.4|2065.4|2059.4|2065.1|2059.1|2
1762771200000|2025-11-10 10:40:00|2065.6|2059.6|2065.9|2059.9|2066.1|2060.1|2065.4|2059.4|6
1762771500000|2025-11-10 10:45:00|2066.1|2060.1|2064.9|2058.9|2066.1|2060.1|2064.4|2058.4|10
1762771800000|2025-11-10 10:50:00|2064.6|2058.6|2062.9|2056.9|2064.6|2058.6|2062.9|2056.9|12
1762772100000|2025-11-10 10:55:00|2062.6|2056.6|2062.6|2056.6|2062.9|2056.9|2062.4|2056.4|5
1762772400000|2025-11-10 11:00:00|2062.9|2056.9|2065.1|2059.1|2065.1|2059.1|2062.9|2056.9|26
1762772700000|2025-11-10 11:05:00|2064.9|2058.9|2065.1|2059.1|2065.1|2059.1|2064.6|2058.6|18
1762773000000|2025-11-10 11:10:00|2064.9|2058.9|2065.4|2059.4|2065.6|2059.6|2064.6|2058.6|10
1762773300000|2025-11-10 11:15:00|2065.6|2059.6|2064.9|2058.9|2065.6|2059.6|2064.6|2058.6|19
1762773600000|2025-11-10 11:20:00|2064.6|2058.6|2064.1|2058.1|2064.6|2058.6|2063.9|2057.9|13
1762773900000|2025-11-10 11:25:00|2064.4|2058.4|2063.9|2057.9|2064.6|2058.6|2063.9|2057.9|7
1762774200000|2025-11-10 11:30:00|2064.1|2058.1|2063.9|2057.9|2064.1|2058.1|2063.4|2057.4|8
1762774500000|2025-11-10 11:35:00|2063.6|2057.6|2062.9|2056.9|2063.6|2057.6|2061.6|2055.6|15
1762774800000|2025-11-10 11:40:00|2062.6|2056.6|2062.4|2056.4|2062.9|2056.9|2062.4|2056.4|3
1762775100000|2025-11-10 11:45:00|2062.6|2056.6|2063.4|2057.4|2063.4|2057.4|2062.6|2056.6|4
1762775400000|2025-11-10 11:50:00|2063.6|2057.6|2063.9|2057.9|2063.9|2057.9|2063.4|2057.4|6
1762775700000|2025-11-10 11:55:00|2063.6|2057.6|2063.4|2057.4|2063.6|2057.6|2063.4|2057.4|2
1762776000000|2025-11-10 12:00:00|2063.6|2057.6|2062.6|2056.6|2063.9|2057.9|2062.4|2056.4|9
1762776300000|2025-11-10 12:05:00|2062.4|2056.4|2062.9|2056.9|2062.9|2056.9|2062.1|2056.1|5
1762776600000|2025-11-10 12:10:00|2063.1|2057.1|2063.4|2057.4|2063.4|2057.4|2062.9|2056.9|5
1762776900000|2025-11-10 12:15:00|2063.1|2057.1|2062.9|2056.9|2063.1|2057.1|2062.9|2056.9|4
1762777200000|2025-11-10 12:20:00|2063.1|2057.1|2062.6|2056.6|2063.4|2057.4|2062.6|2056.6|7
1762777800000|2025-11-10 12:30:00|2062.9|2056.9|2063.9|2057.9|2063.9|2057.9|2062.9|2056.9|5
1762778400000|2025-11-10 12:40:00|2063.6|2057.6|2063.1|2057.1|2063.6|2057.6|2063.1|2057.1|4
1762778700000|2025-11-10 12:45:00|2063.4|2057.4|2063.4|2057.4|2063.4|2057.4|2063.1|2057.1|3
1762779000000|2025-11-10 12:50:00|2063.1|2057.1|2063.9|2057.9|2063.9|2057.9|2062.6|2056.6|14
1762779300000|2025-11-10 12:55:00|2063.6|2057.6|2064.9|2058.9|2064.9|2058.9|2063.1|2057.1|14
1762779600000|2025-11-10 13:00:00|2064.6|2058.6|2062|2056|2064.6|2058.6|2060.1|2054.1|90
1762779900000|2025-11-10 13:05:00|2062.1|2056.1|2061.9|2055.9|2063.1|2057.1|2061.6|2055.6|19
1762780200000|2025-11-10 13:10:00|2061.4|2055.4|2060.4|2054.4|2061.4|2055.4|2060.1|2054.1|13
1762780500000|2025-11-10 13:15:00|2060.6|2054.6|2061.1|2055.1|2062.1|2056.1|2060.1|2054.1|26
1762780800000|2025-11-10 13:20:00|2060.9|2054.9|2061.1|2055.1|2061.9|2055.9|2060.4|2054.4|29
1762781100000|2025-11-10 13:25:00|2060.9|2054.9|2060.6|2054.6|2061.6|2055.6|2060.1|2054.1|33
1762781400000|2025-11-10 13:30:00|2060.9|2054.9|2060.9|2054.9|2061.1|2055.1|2059.8|2053.8|25
1762781700000|2025-11-10 13:35:00|2061.1|2055.1|2060.6|2054.6|2061.4|2055.4|2060.6|2054.6|9
1762782000000|2025-11-10 13:40:00|2060.9|2054.9|2060.9|2054.9|2061.4|2055.4|2060.6|2054.6|13
1762782300000|2025-11-10 13:45:00|2061.1|2055.1|2058.4|2052.4|2061.1|2055.1|2058.4|2052.4|32
1762782600000|2025-11-10 13:50:00|2058.6|2052.6|2058.1|2052.1|2058.9|2052.9|2057.6|2051.6|21
1762782900000|2025-11-10 13:55:00|2058.4|2052.4|2057.9|2051.9|2059.6|2053.6|2057.9|2051.9|12
1762783200000|2025-11-10 14:00:00|2058.1|2052.1|2058.9|2052.9|2058.9|2052.9|2057.6|2051.6|16
1762783500000|2025-11-10 14:05:00|2058.6|2052.6|2059.6|2053.6|2059.9|2053.9|2057.9|2051.9|16
1762783800000|2025-11-10 14:10:00|2059.9|2053.9|2059.6|2053.6|2059.9|2053.9|2059.4|2053.4|11
1762784100000|2025-11-10 14:15:00|2059.4|2053.4|2057.1|2051.1|2059.9|2053.9|2057.1|2051.1|25
1762784400000|2025-11-10 14:20:00|2056.8|2050.8|2058.4|2052.4|2058.4|2052.4|2056.5|2050.5|27
1762784700000|2025-11-10 14:25:00|2057.9|2051.9|2057.4|2051.4|2058.1|2052.1|2056.9|2050.9|17
1762785000000|2025-11-10 14:30:00|2057.9|2051.9|2058.4|2052.4|2058.4|2052.4|2057.4|2051.4|20
1762785300000|2025-11-10 14:35:00|2058.6|2052.6|2058.1|2052.1|2058.9|2052.9|2057.9|2051.9|11
1762785600000|2025-11-10 14:40:00|2058.4|2052.4|2058.9|2052.9|2059.1|2053.1|2058.4|2052.4|13
1762785900000|2025-11-10 14:45:00|2059.1|2053.1|2058.9|2052.9|2059.4|2053.4|2058.6|2052.6|19
1762786200000|2025-11-10 14:50:00|2058.6|2052.6|2059.9|2053.9|2059.9|2053.9|2058.4|2052.4|18
1762786500000|2025-11-10 14:55:00|2060.1|2054.1|2058.1|2052.1|2060.4|2054.4|2057.9|2051.9|26
1762786800000|2025-11-10 15:00:00|2058.4|2052.4|2057.9|2051.9|2059.1|2053.1|2057.1|2051.1|26
1762787100000|2025-11-10 15:05:00|2057.4|2051.4|2056.6|2050.6|2057.9|2051.9|2056.6|2050.6|17
1762787400000|2025-11-10 15:10:00|2056.4|2050.4|2054.5|2048.5|2056.6|2050.6|2053.8|2047.8|28
1762787700000|2025-11-10 15:15:00|2054.4|2048.4|2053.4|2047.4|2054.4|2048.4|2051.9|2045.9|45
1762788000000|2025-11-10 15:20:00|2052.9|2046.9|2052.4|2046.4|2053.6|2047.6|2052.1|2046.1|12
1762788300000|2025-11-10 15:25:00|2052.6|2046.6|2051.9|2045.9|2053.4|2047.4|2051.9|2045.9|12
1762788600000|2025-11-10 15:30:00|2051.4|2045.4|2051.9|2045.9|2051.9|2045.9|2050.1|2044.1|20
1762788900000|2025-11-10 15:35:00|2051.6|2045.6|2052.1|2046.1|2052.1|2046.1|2051.1|2045.1|12
1762789200000|2025-11-10 15:40:00|2051.9|2045.9|2052.4|2046.4|2052.4|2046.4|2051.1|2045.1|7
1762789500000|2025-11-10 15:45:00|2052.6|2046.6|2053.4|2047.4|2053.4|2047.4|2052.1|2046.1|18
1762789800000|2025-11-10 15:50:00|2053.1|2047.1|2050.6|2044.6|2053.1|2047.1|2049.9|2043.9|20
1762790100000|2025-11-10 15:55:00|2050.9|2044.9|2051.4|2045.4|2052.4|2046.4|2050.4|2044.4|23
1762790400000|2025-11-10 16:00:00|2051.1|2045.1|2048.9|2042.9|2051.1|2045.1|2048.6|2042.6|42
1762790700000|2025-11-10 16:05:00|2048.6|2042.6|2047.9|2041.9|2049.4|2043.4|2047.1|2041.1|32
1762791000000|2025-11-10 16:10:00|2047.6|2041.6|2050.4|2044.4|2050.4|2044.4|2047.6|2041.6|26
1762791300000|2025-11-10 16:15:00|2050.1|2044.1|2049.1|2043.1|2051.1|2045.1|2048.4|2042.4|35
1762791600000|2025-11-10 16:20:00|2049.4|2043.4|2049.9|2043.9|2049.9|2043.9|2048.9|2042.9|15
1762791900000|2025-11-10 16:25:00|2050.1|2044.1|2049.4|2043.4|2050.1|2044.1|2048.9|2042.9|8
1762792200000|2025-11-10 16:30:00|2049.6|2043.6|2049.6|2043.6|2049.9|2043.9|2048.9|2042.9|15
1762792500000|2025-11-10 16:35:00|2049.9|2043.9|2055.4|2049.4|2055.4|2049.4|2049.9|2043.9|42
1762792800000|2025-11-10 16:40:00|2055.6|2049.6|2056.4|2050.4|2056.6|2050.6|2055.1|2049.1|11
1762793100000|2025-11-10 16:45:00|2056.6|2050.6|2056.6|2050.6|2057.1|2051.1|2056.1|2050.1|10
1762793400000|2025-11-10 16:50:00|2056.9|2050.9|2058.3|2052.3|2058.5|2052.5|2055.1|2049.1|36
1762793700000|2025-11-10 16:55:00|2059|2053|2062.5|2056.5|2062.9|2056.9|2058.8|2052.8|162
1762794000000|2025-11-10 17:00:00|2062.3|2056.3|2061.4|2055.4|2062.3|2056.3|2061|2055|13
1762794300000|2025-11-10 17:05:00|2060.9|2054.9|2060.9|2054.9|2060.9|2054.9|2060.4|2054.4|9
1762794600000|2025-11-10 17:10:00|2061.9|2055.9|2061.4|2055.4|2061.9|2055.9|2060.6|2054.6|14
1762794900000|2025-11-10 17:15:00|2061.6|2055.6|2061.6|2055.6|2062.4|2056.4|2060.9|2054.9|12
1762795200000|2025-11-10 17:20:00|2061.9|2055.9|2063.6|2057.6|2063.9|2057.9|2061.9|2055.9|10
1762795500000|2025-11-10 17:25:00|2062.9|2056.9|2063.9|2057.9|2063.9|2057.9|2062.9|2056.9|4
1762795800000|2025-11-10 17:30:00|2064.1|2058.1|2063.6|2057.6|2064.1|2058.1|2063.6|2057.6|3
1762796100000|2025-11-10 17:35:00|2063.9|2057.9|2064.4|2058.4|2064.4|2058.4|2063.9|2057.9|3
1762796700000|2025-11-10 17:45:00|2063.9|2057.9|2064.9|2058.9|2064.9|2058.9|2063.9|2057.9|6
1762797000000|2025-11-10 17:50:00|2065.1|2059.1|2064.4|2058.4|2065.1|2059.1|2064.4|2058.4|4
1762797300000|2025-11-10 17:55:00|2064.6|2058.6|2065.5|2059.5|2065.6|2059.6|2064.4|2058.4|26
1762797600000|2025-11-10 18:00:00|2065.6|2059.6|2065.3|2059.3|2065.6|2059.6|2065.3|2059.3|3
1762797900000|2025-11-10 18:05:00|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|1
1762798200000|2025-11-10 18:10:00|2065.8|2059.8|2066|2060|2066|2060|2065.6|2059.6|10
1762798500000|2025-11-10 18:15:00|2066.3|2060.3|2066|2060|2066.3|2060.3|2065.8|2059.8|5
1762798800000|2025-11-10 18:20:00|2065.8|2059.8|2065.8|2059.8|2066|2060|2065.8|2059.8|7
1762799100000|2025-11-10 18:25:00|2066|2060|2065.8|2059.8|2066|2060|2065.8|2059.8|4
1762799400000|2025-11-10 18:30:00|2065.6|2059.6|2065.5|2059.5|2065.6|2059.6|2065.5|2059.5|2
1762799700000|2025-11-10 18:35:00|2064.8|2058.8|2064.8|2058.8|2064.9|2058.9|2063.8|2057.8|7
1762800000000|2025-11-10 18:40:00|2065|2059|2064.1|2058.1|2065|2059|2063.6|2057.6|14
1762800300000|2025-11-10 18:45:00|2063.9|2057.9|2063.1|2057.1|2064|2058|2063|2057|33
1762800600000|2025-11-10 18:50:00|2063.4|2057.4|2059.6|2053.6|2063.4|2057.4|2059.6|2053.6|17
1762800900000|2025-11-10 18:55:00|2060.1|2054.1|2067|2048.3|2067.3|2054.3|2060.1|2047.3|9
1762822800000|2025-11-11 01:00:00|2061.4|2055.4|2060.8|2054.8|2062.6|2056.6|2060.8|2054.8|24
1762823100000|2025-11-11 01:05:00|2060.9|2054.9|2062|2056|2062.5|2056.5|2060.5|2054.5|19
1762823400000|2025-11-11 01:10:00|2062.5|2056.5|2062|2056|2062.5|2056.5|2061|2055|16
1762823700000|2025-11-11 01:15:00|2061.9|2055.9|2061.5|2055.5|2061.9|2055.9|2060.9|2054.9|16
1762824000000|2025-11-11 01:20:00|2061.3|2055.3|2061|2055|2061.6|2055.6|2061|2055|11
1762824300000|2025-11-11 01:25:00|2060.9|2054.9|2060.5|2054.5|2060.9|2054.9|2060.4|2054.4|4
1762824600000|2025-11-11 01:30:00|2060.3|2054.3|2060.5|2054.5|2061|2055|2060.3|2054.3|8
1762824900000|2025-11-11 01:35:00|2060.3|2054.3|2059.5|2053.5|2060.4|2054.4|2059.5|2053.5|14
1762825200000|2025-11-11 01:40:00|2059.3|2053.3|2058.1|2052.1|2059.3|2053.3|2058.1|2052.1|12
1762825500000|2025-11-11 01:45:00|2058|2052|2057.8|2051.8|2058|2052|2057.8|2051.8|7
1762825800000|2025-11-11 01:50:00|2057.9|2051.9|2058|2052|2058.4|2052.4|2057.8|2051.8|9
1762826100000|2025-11-11 01:55:00|2057.9|2051.9|2059|2053|2059|2053|2057.9|2051.9|7
1762826400000|2025-11-11 02:00:00|2058.8|2052.8|2058.8|2052.8|2058.8|2052.8|2058.5|2052.5|3
1762826700000|2025-11-11 02:05:00|2058.9|2052.9|2058.9|2052.9|2059|2053|2058.5|2052.5|12
1762827000000|2025-11-11 02:10:00|2059.1|2053.1|2058|2052|2059.3|2053.3|2058|2052|13
1762827300000|2025-11-11 02:15:00|2058.3|2052.3|2058|2052|2058.3|2052.3|2058|2052|4
1762827900000|2025-11-11 02:25:00|2058.3|2052.3|2058.5|2052.5|2058.6|2052.6|2058.3|2052.3|5
1762828200000|2025-11-11 02:30:00|2058.1|2052.1|2057.5|2051.5|2058.1|2052.1|2057.4|2051.4|10
1762828500000|2025-11-11 02:35:00|2057.3|2051.3|2056|2050|2057.8|2051.8|2056|2050|26
1762828800000|2025-11-11 02:40:00|2055.8|2049.8|2054.5|2048.5|2055.8|2049.8|2054.3|2048.3|37
1762829100000|2025-11-11 02:45:00|2054.6|2048.6|2055.4|2049.4|2055.5|2049.5|2054.6|2048.6|20
1762829400000|2025-11-11 02:50:00|2055.3|2049.3|2054.8|2048.8|2055.8|2049.8|2054.6|2048.6|23
1762829700000|2025-11-11 02:55:00|2054.9|2048.9|2056.9|2050.9|2057.5|2051.5|2054.9|2048.9|30
1762830000000|2025-11-11 03:00:00|2056.8|2050.8|2056.8|2050.8|2057|2051|2055.8|2049.8|49
1762830300000|2025-11-11 03:05:00|2056.9|2050.9|2057|2051|2057.3|2051.3|2056.5|2050.5|30
1762830600000|2025-11-11 03:10:00|2057.3|2051.3|2057|2051|2057.5|2051.5|2056.9|2050.9|14
1762830900000|2025-11-11 03:15:00|2056.8|2050.8|2057|2051|2057.1|2051.1|2056.8|2050.8|22
1762831200000|2025-11-11 03:20:00|2057.3|2051.3|2056.8|2050.8|2057.3|2051.3|2056.5|2050.5|20
1762831500000|2025-11-11 03:25:00|2057|2051|2057|2051|2057.5|2051.5|2057|2051|5
1762831800000|2025-11-11 03:30:00|2056.8|2050.8|2057|2051|2057|2051|2056.8|2050.8|2
1762832100000|2025-11-11 03:35:00|2057.3|2051.3|2057.5|2051.5|2057.5|2051.5|2057.3|2051.3|2
1762833000000|2025-11-11 03:50:00|2057.6|2051.6|2058|2052|2058|2052|2057.6|2051.6|2
1762833600000|2025-11-11 04:00:00|2058.1|2052.1|2059|2053|2059|2053|2058.1|2052.1|5
1762833900000|2025-11-11 04:05:00|2058.8|2052.8|2058|2052|2058.8|2052.8|2058|2052|5
1762834200000|2025-11-11 04:10:00|2058.3|2052.3|2058|2052|2058.3|2052.3|2058|2052|4
1762834800000|2025-11-11 04:20:00|2058.3|2052.3|2058|2052|2058.3|2052.3|2058|2052|2
1762835100000|2025-11-11 04:25:00|2058.3|2052.3|2058.3|2052.3|2058.3|2052.3|2058|2052|3
1762835400000|2025-11-11 04:30:00|2058|2052|2058.3|2052.3|2058.3|2052.3|2058|2052|2
1762835700000|2025-11-11 04:35:00|2058|2052|2058|2052|2058.3|2052.3|2058|2052|3
1762836000000|2025-11-11 04:40:00|2058.3|2052.3|2058|2052|2058.3|2052.3|2058|2052|2
1762836300000|2025-11-11 04:45:00|2058.3|2052.3|2058|2052|2058.3|2052.3|2058|2052|4
1762836600000|2025-11-11 04:50:00|2057.8|2051.8|2057.8|2051.8|2057.8|2051.8|2057.8|2051.8|1
1762836900000|2025-11-11 04:55:00|2057.5|2051.5|2057|2051|2057.8|2051.8|2056.9|2050.9|4
1762837200000|2025-11-11 05:00:00|2057.3|2051.3|2057|2051|2057.4|2051.4|2057|2051|4
1762838400000|2025-11-11 05:20:00|2056.9|2050.9|2056.5|2050.5|2056.9|2050.9|2056.5|2050.5|3
1762838700000|2025-11-11 05:25:00|2056.8|2050.8|2057.5|2051.5|2057.5|2051.5|2056.8|2050.8|6
1762839000000|2025-11-11 05:30:00|2057.3|2051.3|2058.5|2052.5|2059.1|2053.1|2056.5|2050.5|55
1762839300000|2025-11-11 05:35:00|2058.3|2052.3|2054.8|2048.8|2058.3|2052.3|2054.8|2048.8|37
1762839600000|2025-11-11 05:40:00|2054.6|2048.6|2055.3|2049.3|2055.3|2049.3|2054.6|2048.6|4
1762839900000|2025-11-11 05:45:00|2055.8|2049.8|2056.5|2050.5|2056.5|2050.5|2055.8|2049.8|14
1762840200000|2025-11-11 05:50:00|2056.3|2050.3|2056|2050|2056.3|2050.3|2055.5|2049.5|8
1762840500000|2025-11-11 05:55:00|2055.8|2049.8|2055.3|2049.3|2055.8|2049.8|2055.3|2049.3|3
1762840800000|2025-11-11 06:00:00|2055|2049|2053.8|2047.8|2055|2049|2053.3|2047.3|12
1762841100000|2025-11-11 06:05:00|2053.6|2047.6|2054.3|2048.3|2054.3|2048.3|2053.1|2047.1|17
1762841400000|2025-11-11 06:10:00|2054|2048|2054.3|2048.3|2054.3|2048.3|2054|2048|3
1762841700000|2025-11-11 06:15:00|2054.5|2048.5|2054.8|2048.8|2054.8|2048.8|2054.3|2048.3|6
1762842000000|2025-11-11 06:20:00|2055|2049|2055.3|2049.3|2055.3|2049.3|2055|2049|2
1762842300000|2025-11-11 06:25:00|2055|2049|2054.8|2048.8|2055|2049|2054.8|2048.8|2
1762842600000|2025-11-11 06:30:00|2055|2049|2055|2049|2055.3|2049.3|2054.8|2048.8|6
1762842900000|2025-11-11 06:35:00|2055.1|2049.1|2054.8|2048.8|2055.1|2049.1|2054.6|2048.6|5
1762843200000|2025-11-11 06:40:00|2054.5|2048.5|2054|2048|2054.5|2048.5|2054|2048|4
1762843500000|2025-11-11 06:45:00|2054.3|2048.3|2054|2048|2054.3|2048.3|2054|2048|2
1762843800000|2025-11-11 06:50:00|2054.3|2048.3|2054.5|2048.5|2054.5|2048.5|2054.3|2048.3|2
1762844100000|2025-11-11 06:55:00|2054.6|2048.6|2053.5|2047.5|2054.8|2048.8|2053.3|2047.3|9
1762844400000|2025-11-11 07:00:00|2053.8|2047.8|2054|2048|2054.8|2048.8|2053.8|2047.8|7
1762844700000|2025-11-11 07:05:00|2053.3|2047.3|2053.3|2047.3|2053.5|2047.5|2052.9|2046.9|14
1762845000000|2025-11-11 07:10:00|2053.4|2047.4|2054|2048|2054.1|2048.1|2053.4|2047.4|10
1762845300000|2025-11-11 07:15:00|2053.8|2047.8|2054.5|2048.5|2054.5|2048.5|2053.5|2047.5|6
1762845600000|2025-11-11 07:20:00|2054.3|2048.3|2055|2049|2055.8|2049.8|2054|2048|6
1762845900000|2025-11-11 07:25:00|2054.8|2048.8|2054.5|2048.5|2054.8|2048.8|2054.3|2048.3|6
1762846200000|2025-11-11 07:30:00|2054.8|2048.8|2055|2049|2055.8|2049.8|2054.8|2048.8|14
1762846500000|2025-11-11 07:35:00|2054.8|2048.8|2054.8|2048.8|2055|2049|2054.8|2048.8|3
1762846800000|2025-11-11 07:40:00|2054.9|2048.9|2054.3|2048.3|2055|2049|2053.8|2047.8|18
1762847100000|2025-11-11 07:45:00|2054.4|2048.4|2054.5|2048.5|2055|2049|2054.4|2048.4|15
1762847400000|2025-11-11 07:50:00|2054.3|2048.3|2055.8|2049.8|2056.3|2050.3|2054.3|2048.3|11
1762847700000|2025-11-11 07:55:00|2055.6|2049.6|2056.6|2050.6|2056.6|2050.6|2055.4|2049.4|10
1762848000000|2025-11-11 08:00:00|2056.9|2050.9|2057.4|2051.4|2057.6|2051.6|2056.4|2050.4|39
1762848300000|2025-11-11 08:05:00|2057.6|2051.6|2059.4|2053.4|2059.4|2053.4|2057.4|2051.4|14
1762848600000|2025-11-11 08:10:00|2059.6|2053.6|2060.9|2054.9|2061.1|2055.1|2059.6|2053.6|13
1762848900000|2025-11-11 08:15:00|2060.6|2054.6|2059.9|2053.9|2060.6|2054.6|2059.1|2053.1|9
1762849200000|2025-11-11 08:20:00|2060.1|2054.1|2060.4|2054.4|2060.6|2054.6|2059.9|2053.9|10
1762849500000|2025-11-11 08:25:00|2060.9|2054.9|2060.9|2054.9|2061.1|2055.1|2060.6|2054.6|17
1762849800000|2025-11-11 08:30:00|2061.1|2055.1|2061.1|2055.1|2062.1|2056.1|2060.9|2054.9|23
1762850100000|2025-11-11 08:35:00|2061.4|2055.4|2061.8|2055.8|2062.1|2056.1|2060.3|2054.3|38
1762850400000|2025-11-11 08:40:00|2061.9|2055.9|2060.6|2054.6|2061.9|2055.9|2060.6|2054.6|7
1762850700000|2025-11-11 08:45:00|2060.4|2054.4|2060.4|2054.4|2060.6|2054.6|2059.4|2053.4|16
1762851000000|2025-11-11 08:50:00|2060.6|2054.6|2060.6|2054.6|2060.9|2054.9|2060.4|2054.4|8
1762851300000|2025-11-11 08:55:00|2060.4|2054.4|2060.4|2054.4|2060.6|2054.6|2060.1|2054.1|19
1762851600000|2025-11-11 09:00:00|2059.9|2053.9|2058.4|2052.4|2059.9|2053.9|2052.9|2046.9|87
1762851900000|2025-11-11 09:05:00|2058.1|2052.1|2055.6|2049.6|2058.1|2052.1|2055.6|2049.6|21
1762852200000|2025-11-11 09:10:00|2055.4|2049.4|2054.4|2048.4|2056.4|2050.4|2053.9|2047.9|38
1762852500000|2025-11-11 09:15:00|2054.6|2048.6|2052.9|2046.9|2054.6|2048.6|2052.4|2046.4|24
1762852800000|2025-11-11 09:20:00|2052.4|2046.4|2051.1|2045.1|2053.1|2047.1|2051.1|2045.1|39
1762853100000|2025-11-11 09:25:00|2050.9|2044.9|2051.1|2045.1|2052.3|2046.3|2050.4|2044.4|22
1762853400000|2025-11-11 09:30:00|2051.4|2045.4|2054.4|2048.4|2054.6|2048.6|2051.1|2045.1|24
1762853700000|2025-11-11 09:35:00|2054.1|2048.1|2053.4|2047.4|2054.1|2048.1|2052.4|2046.4|14
1762854000000|2025-11-11 09:40:00|2053.6|2047.6|2053.4|2047.4|2053.9|2047.9|2053.1|2047.1|12
1762854300000|2025-11-11 09:45:00|2053.1|2047.1|2053.6|2047.6|2053.9|2047.9|2052.9|2046.9|11
1762854600000|2025-11-11 09:50:00|2053.9|2047.9|2052.9|2046.9|2053.9|2047.9|2052.4|2046.4|10
1762854900000|2025-11-11 09:55:00|2052.6|2046.6|2052.9|2046.9|2053.1|2047.1|2052.4|2046.4|9
1762855200000|2025-11-11 10:00:00|2053.1|2047.1|2052.9|2046.9|2053.1|2047.1|2051.9|2045.9|22
1762855500000|2025-11-11 10:05:00|2052.6|2046.6|2052.9|2046.9|2053.4|2047.4|2052.4|2046.4|17
1762855800000|2025-11-11 10:10:00|2053.1|2047.1|2053.1|2047.1|2053.6|2047.6|2052.9|2046.9|13
1762856100000|2025-11-11 10:15:00|2053.4|2047.4|2052.9|2046.9|2053.4|2047.4|2052.9|2046.9|9
1762856400000|2025-11-11 10:20:00|2053.1|2047.1|2053.4|2047.4|2053.6|2047.6|2052.9|2046.9|8
1762856700000|2025-11-11 10:25:00|2053.6|2047.6|2053.4|2047.4|2053.9|2047.9|2052.9|2046.9|15
1762857000000|2025-11-11 10:30:00|2053.6|2047.6|2053.4|2047.4|2054.1|2048.1|2053.1|2047.1|22
1762857300000|2025-11-11 10:35:00|2053.6|2047.6|2052.9|2046.9|2053.9|2047.9|2052.9|2046.9|10
1762857600000|2025-11-11 10:40:00|2053.1|2047.1|2053.9|2047.9|2053.9|2047.9|2053.1|2047.1|10
1762857900000|2025-11-11 10:45:00|2054.1|2048.1|2055.4|2049.4|2055.4|2049.4|2054.1|2048.1|5
1762858200000|2025-11-11 10:50:00|2055.1|2049.1|2055.9|2049.9|2056.1|2050.1|2055.1|2049.1|10
1762858500000|2025-11-11 10:55:00|2056.1|2050.1|2055.6|2049.6|2056.1|2050.1|2055.6|2049.6|3
1762858800000|2025-11-11 11:00:00|2055.9|2049.9|2056.4|2050.4|2056.4|2050.4|2055.9|2049.9|5
1762859100000|2025-11-11 11:05:00|2056.6|2050.6|2056.4|2050.4|2056.6|2050.6|2056.4|2050.4|2
1762859400000|2025-11-11 11:10:00|2056.1|2050.1|2055.4|2049.4|2056.1|2050.1|2055.4|2049.4|4
1762859700000|2025-11-11 11:15:00|2055.6|2049.6|2056.4|2050.4|2056.4|2050.4|2055.6|2049.6|8
1762860000000|2025-11-11 11:20:00|2056.1|2050.1|2056.4|2050.4|2056.6|2050.6|2056.1|2050.1|8
1762860300000|2025-11-11 11:25:00|2056.1|2050.1|2055.9|2049.9|2056.1|2050.1|2055.6|2049.6|5
1762860600000|2025-11-11 11:30:00|2056.1|2050.1|2056.9|2050.9|2056.9|2050.9|2055.9|2049.9|12
1762860900000|2025-11-11 11:35:00|2056.4|2050.4|2056.4|2050.4|2056.6|2050.6|2055.9|2049.9|11
1762861200000|2025-11-11 11:40:00|2056.6|2050.6|2055.9|2049.9|2056.6|2050.6|2055.9|2049.9|4
1762861800000|2025-11-11 11:50:00|2056.1|2050.1|2055.6|2049.6|2056.1|2050.1|2055.6|2049.6|5
1762862100000|2025-11-11 11:55:00|2055.9|2049.9|2056.1|2050.1|2056.6|2050.6|2055.4|2049.4|15
1762862400000|2025-11-11 12:00:00|2056.4|2050.4|2055.9|2049.9|2056.4|2050.4|2055.6|2049.6|5
1762862700000|2025-11-11 12:05:00|2056.1|2050.1|2055.4|2049.4|2056.1|2050.1|2055.1|2049.1|6
1762863000000|2025-11-11 12:10:00|2055.6|2049.6|2055.6|2049.6|2057.3|2051.3|2055.6|2049.6|22
1762863300000|2025-11-11 12:15:00|2055.9|2049.9|2055.6|2049.6|2055.9|2049.9|2054.9|2048.9|6
1762863600000|2025-11-11 12:20:00|2055.4|2049.4|2055.6|2049.6|2055.6|2049.6|2055.4|2049.4|4
1762863900000|2025-11-11 12:25:00|2055.4|2049.4|2055.9|2049.9|2056.1|2050.1|2055.1|2049.1|9
1762864200000|2025-11-11 12:30:00|2056.1|2050.1|2055.6|2049.6|2056.1|2050.1|2055.4|2049.4|7
1762864500000|2025-11-11 12:35:00|2055.4|2049.4|2054.6|2048.6|2055.4|2049.4|2054.6|2048.6|8
1762864800000|2025-11-11 12:40:00|2054.9|2048.9|2055.6|2049.6|2056.4|2050.4|2054.9|2048.9|12
1762865100000|2025-11-11 12:45:00|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|2054.9|2048.9|7
1762865400000|2025-11-11 12:50:00|2055.1|2049.1|2054.9|2048.9|2055.4|2049.4|2053.9|2047.9|17
1762865700000|2025-11-11 12:55:00|2055.1|2049.1|2055.1|2049.1|2056.4|2050.4|2054.9|2048.9|28
1762866000000|2025-11-11 13:00:00|2054.9|2048.9|2057.1|2051.1|2057.8|2051.8|2053.9|2047.9|74
1762866300000|2025-11-11 13:05:00|2056.9|2050.9|2057.3|2051.3|2058.4|2052.4|2055.9|2049.9|29
1762866600000|2025-11-11 13:10:00|2057.5|2051.5|2058.6|2052.6|2060.1|2054.1|2057.5|2051.5|31
1762866900000|2025-11-11 13:15:00|2058.4|2052.4|2059.5|2053.5|2060.1|2054.1|2057.9|2051.9|37
1762867200000|2025-11-11 13:20:00|2059.3|2053.3|2060.9|2054.9|2061.1|2055.1|2058.3|2052.3|28
1762867500000|2025-11-11 13:25:00|2061.1|2055.1|2060.4|2054.4|2061.4|2055.4|2060.1|2054.1|24
1762867800000|2025-11-11 13:30:00|2060.6|2054.6|2061.4|2055.4|2061.6|2055.6|2059.6|2053.6|31
1762868100000|2025-11-11 13:35:00|2061.6|2055.6|2061.9|2055.9|2061.9|2055.9|2061.1|2055.1|8
1762868400000|2025-11-11 13:40:00|2062.1|2056.1|2061.9|2055.9|2062.4|2056.4|2061.9|2055.9|16
1762868700000|2025-11-11 13:45:00|2062.1|2056.1|2062.1|2056.1|2062.4|2056.4|2061.9|2055.9|7
1762869000000|2025-11-11 13:50:00|2062.4|2056.4|2061.9|2055.9|2062.4|2056.4|2060.9|2054.9|22
1762869300000|2025-11-11 13:55:00|2062.1|2056.1|2061.9|2055.9|2062.1|2056.1|2061.1|2055.1|12
1762869600000|2025-11-11 14:00:00|2062.1|2056.1|2062.6|2056.6|2062.6|2056.6|2061.9|2055.9|7
1762869900000|2025-11-11 14:05:00|2062.9|2056.9|2062.9|2056.9|2063.1|2057.1|2062.1|2056.1|21
1762870200000|2025-11-11 14:10:00|2063.1|2057.1|2064.4|2058.4|2064.6|2058.6|2062.9|2056.9|22
1762870500000|2025-11-11 14:15:00|2063.9|2057.9|2064.1|2058.1|2064.4|2058.4|2063.6|2057.6|13
1762870800000|2025-11-11 14:20:00|2064.4|2058.4|2064.6|2058.6|2064.9|2058.9|2063.6|2057.6|36
1762871100000|2025-11-11 14:25:00|2064.4|2058.4|2063.1|2057.1|2064.6|2058.6|2062.1|2056.1|22
1762871400000|2025-11-11 14:30:00|2062.9|2056.9|2063.4|2057.4|2063.6|2057.6|2062.9|2056.9|11
1762871700000|2025-11-11 14:35:00|2063.6|2057.6|2064.1|2058.1|2064.6|2058.6|2063.6|2057.6|21
1762872000000|2025-11-11 14:40:00|2064.4|2058.4|2064.9|2058.9|2064.9|2058.9|2064.4|2058.4|7
1762872300000|2025-11-11 14:45:00|2065.1|2059.1|2065.4|2059.4|2065.9|2059.9|2065.1|2059.1|13
1762872600000|2025-11-11 14:50:00|2065.1|2059.1|2064.9|2058.9|2065.1|2059.1|2063.1|2057.1|28
1762872900000|2025-11-11 14:55:00|2065.1|2059.1|2065.1|2059.1|2066.1|2060.1|2065.1|2059.1|11
1762873200000|2025-11-11 15:00:00|2065.4|2059.4|2063.9|2057.9|2065.6|2059.6|2063.6|2057.6|24
1762873500000|2025-11-11 15:05:00|2064.1|2058.1|2063.9|2057.9|2064.1|2058.1|2063.1|2057.1|18
1762873800000|2025-11-11 15:10:00|2064.1|2058.1|2063.6|2057.6|2064.1|2058.1|2063.4|2057.4|15
1762874100000|2025-11-11 15:15:00|2063.9|2057.9|2063.6|2057.6|2064.1|2058.1|2063.6|2057.6|6
1762874400000|2025-11-11 15:20:00|2063.9|2057.9|2062.4|2056.4|2064.1|2058.1|2062.1|2056.1|16
1762874700000|2025-11-11 15:25:00|2062.1|2056.1|2063.1|2057.1|2063.6|2057.6|2062.1|2056.1|13
1762875000000|2025-11-11 15:30:00|2062.9|2056.9|2062.6|2056.6|2063.6|2057.6|2062.4|2056.4|23
1762875300000|2025-11-11 15:35:00|2062.4|2056.4|2063.6|2057.6|2063.6|2057.6|2061.9|2055.9|29
1762875600000|2025-11-11 15:40:00|2064.1|2058.1|2064.1|2058.1|2064.1|2058.1|2062.6|2056.6|15
1762875900000|2025-11-11 15:45:00|2064.4|2058.4|2065.4|2059.4|2065.9|2059.9|2064.4|2058.4|22
1762876200000|2025-11-11 15:50:00|2065.1|2059.1|2064.9|2058.9|2065.4|2059.4|2064.6|2058.6|10
1762876500000|2025-11-11 15:55:00|2065.1|2059.1|2064.6|2058.6|2065.4|2059.4|2063.9|2057.9|33
1762876800000|2025-11-11 16:00:00|2064.4|2058.4|2064.6|2058.6|2065.1|2059.1|2064.4|2058.4|19
1762877100000|2025-11-11 16:05:00|2064.4|2058.4|2062.1|2056.1|2064.4|2058.4|2062.1|2056.1|11
1762877400000|2025-11-11 16:10:00|2062.4|2056.4|2062.6|2056.6|2062.6|2056.6|2062.4|2056.4|8
1762877700000|2025-11-11 16:15:00|2062.4|2056.4|2062.4|2056.4|2062.9|2056.9|2060.1|2054.1|34
1762878000000|2025-11-11 16:20:00|2062.6|2056.6|2062.9|2056.9|2063.1|2057.1|2062.6|2056.6|9
1762878300000|2025-11-11 16:25:00|2063.1|2057.1|2064.9|2058.9|2064.9|2058.9|2063.1|2057.1|20
1762878600000|2025-11-11 16:30:00|2064.6|2058.6|2064.9|2058.9|2065.1|2059.1|2063.4|2057.4|13
1762878900000|2025-11-11 16:35:00|2065.1|2059.1|2064.9|2058.9|2065.4|2059.4|2064.9|2058.9|11
1762879200000|2025-11-11 16:40:00|2065.1|2059.1|2065.6|2059.6|2065.6|2059.6|2065.1|2059.1|5
1762879500000|2025-11-11 16:45:00|2065.9|2059.9|2065.6|2059.6|2066.1|2060.1|2064.9|2058.9|14
1762879800000|2025-11-11 16:50:00|2065.4|2059.4|2065.6|2059.6|2065.6|2059.6|2064.9|2058.9|10
1762880100000|2025-11-11 16:55:00|2065.9|2059.9|2066.4|2060.4|2067.4|2061.4|2065.9|2059.9|45
1762880400000|2025-11-11 17:00:00|2066.1|2060.1|2069|2063|2069.3|2063.3|2066.1|2060.1|13
1762880700000|2025-11-11 17:05:00|2069.3|2063.3|2066.6|2060.6|2069.3|2063.3|2066.6|2060.6|36
1762881000000|2025-11-11 17:10:00|2066.4|2060.4|2066.9|2060.9|2067.6|2061.6|2066.4|2060.4|22
1762881300000|2025-11-11 17:15:00|2066.6|2060.6|2067.6|2061.6|2067.6|2061.6|2066.6|2060.6|9
1762881600000|2025-11-11 17:20:00|2067.4|2061.4|2065.9|2059.9|2067.4|2061.4|2065.9|2059.9|13
1762881900000|2025-11-11 17:25:00|2066.1|2060.1|2066.5|2060.5|2066.9|2060.9|2065.9|2059.9|24
1762882200000|2025-11-11 17:30:00|2066.6|2060.6|2066.4|2060.4|2067.1|2061.1|2066.4|2060.4|14
1762882500000|2025-11-11 17:35:00|2066.6|2060.6|2066.9|2060.9|2067.1|2061.1|2066.4|2060.4|6
1762883100000|2025-11-11 17:45:00|2067.1|2061.1|2067.1|2061.1|2067.1|2061.1|2066.9|2060.9|3
1762883400000|2025-11-11 17:50:00|2066.9|2060.9|2066.9|2060.9|2067.1|2061.1|2066.9|2060.9|3
1762883700000|2025-11-11 17:55:00|2067|2061|2067.5|2061.5|2068.1|2062.1|2067|2061|12
1762884000000|2025-11-11 18:00:00|2067.6|2061.6|2067.4|2061.4|2067.6|2061.6|2067.4|2061.4|2
1762884300000|2025-11-11 18:05:00|2067.5|2061.5|2068.8|2062.8|2068.8|2062.8|2067.5|2061.5|10
1762884600000|2025-11-11 18:10:00|2068.9|2062.9|2068.8|2062.8|2068.9|2062.9|2068.5|2062.5|6
1762884900000|2025-11-11 18:15:00|2068.5|2062.5|2068.8|2062.8|2068.8|2062.8|2068.5|2062.5|2
1762885200000|2025-11-11 18:20:00|2067.8|2061.8|2067.5|2061.5|2067.8|2061.8|2067.5|2061.5|2
1762885500000|2025-11-11 18:25:00|2067.8|2061.8|2067.5|2061.5|2067.8|2061.8|2066.9|2060.9|8
1762886100000|2025-11-11 18:35:00|2067.8|2061.8|2068.3|2062.3|2068.3|2062.3|2067.5|2061.5|4
1762886400000|2025-11-11 18:40:00|2068.5|2062.5|2069.1|2063.1|2069.1|2063.1|2067.5|2061.5|8
1762886700000|2025-11-11 18:45:00|2069.3|2063.3|2069|2063|2069.3|2063.3|2069|2063|5
1762887000000|2025-11-11 18:50:00|2069.3|2063.3|2069|2063|2069.3|2063.3|2069|2063|4
1762887300000|2025-11-11 18:55:00|2075.3|2056.5|2075.5|2056.8|2075.5|2056.8|2075.3|2056.5|2
1762909200000|2025-11-12 01:00:00|2067.6|2061.6|2066.8|2060.8|2067.6|2061.6|2065.6|2059.6|26
1762909500000|2025-11-12 01:05:00|2066|2060|2066.3|2060.3|2067.3|2061.3|2066|2060|18
1762909800000|2025-11-12 01:10:00|2066.5|2060.5|2066.3|2060.3|2066.5|2060.5|2066.3|2060.3|2
1762910100000|2025-11-12 01:15:00|2066.5|2060.5|2066|2060|2067|2061|2065.8|2059.8|17
1762910400000|2025-11-12 01:20:00|2065.8|2059.8|2065.5|2059.5|2065.8|2059.8|2065|2059|8
1762910700000|2025-11-12 01:25:00|2065.3|2059.3|2066|2060|2066|2060|2065.3|2059.3|7
1762911000000|2025-11-12 01:30:00|2066.3|2060.3|2066|2060|2066.5|2060.5|2065.9|2059.9|10
1762911300000|2025-11-12 01:35:00|2066.3|2060.3|2066.5|2060.5|2066.8|2060.8|2065.8|2059.8|17
1762911600000|2025-11-12 01:40:00|2066.8|2060.8|2067.5|2061.5|2068|2062|2066.4|2060.4|23
1762911900000|2025-11-12 01:45:00|2067.8|2061.8|2068.4|2062.4|2068.5|2062.5|2066.9|2060.9|23
1762912200000|2025-11-12 01:50:00|2068.3|2062.3|2069.5|2063.5|2069.5|2063.5|2067.5|2061.5|14
1762912500000|2025-11-12 01:55:00|2069.6|2063.6|2070.5|2064.5|2071.3|2065.3|2069.4|2063.4|13
1762912800000|2025-11-12 02:00:00|2070.8|2064.8|2070.4|2064.4|2071|2065|2069.3|2063.3|18
1762913100000|2025-11-12 02:05:00|2070.5|2064.5|2070|2064|2070.5|2064.5|2069.8|2063.8|10
1762913400000|2025-11-12 02:10:00|2070.3|2064.3|2068.9|2062.9|2070.6|2064.6|2068.8|2062.8|19
1762913700000|2025-11-12 02:15:00|2069|2063|2069.5|2063.5|2069.5|2063.5|2069|2063|3
1762914000000|2025-11-12 02:20:00|2070.1|2064.1|2069.3|2063.3|2070.5|2064.5|2069.3|2063.3|10
1762914300000|2025-11-12 02:25:00|2069.5|2063.5|2069.5|2063.5|2069.5|2063.5|2069.3|2063.3|3
1762914600000|2025-11-12 02:30:00|2069.3|2063.3|2070|2064|2070|2064|2069|2063|9
1762914900000|2025-11-12 02:35:00|2069.8|2063.8|2069.5|2063.5|2070|2064|2069.3|2063.3|9
1762915200000|2025-11-12 02:40:00|2069.3|2063.3|2069|2063|2069.3|2063.3|2068.3|2062.3|19
1762915500000|2025-11-12 02:45:00|2068.8|2062.8|2069.1|2063.1|2069.1|2063.1|2068|2062|12
1762915800000|2025-11-12 02:50:00|2069|2063|2069.3|2063.3|2069.5|2063.5|2068.8|2062.8|7
1762916100000|2025-11-12 02:55:00|2069.1|2063.1|2068|2062|2069.3|2063.3|2068|2062|8
1762916400000|2025-11-12 03:00:00|2067.8|2061.8|2068.3|2062.3|2068.3|2062.3|2067.3|2061.3|7
1762916700000|2025-11-12 03:05:00|2068|2062|2068.3|2062.3|2068.3|2062.3|2067.8|2061.8|8
1762917000000|2025-11-12 03:10:00|2068.5|2062.5|2068.8|2062.8|2069.5|2063.5|2068.5|2062.5|16
1762917300000|2025-11-12 03:15:00|2068.6|2062.6|2069.3|2063.3|2069.3|2063.3|2068.5|2062.5|12
1762917600000|2025-11-12 03:20:00|2069|2063|2069.3|2063.3|2069.3|2063.3|2069|2063|4
1762917900000|2025-11-12 03:25:00|2069|2063|2069.8|2063.8|2069.8|2063.8|2068.8|2062.8|6
1762918200000|2025-11-12 03:30:00|2069.6|2063.6|2069.3|2063.3|2069.6|2063.6|2069.3|2063.3|5
1762918800000|2025-11-12 03:40:00|2069.5|2063.5|2069.8|2063.8|2069.8|2063.8|2069.5|2063.5|2
1762919100000|2025-11-12 03:45:00|2070|2064|2070.3|2064.3|2070.3|2064.3|2070|2064|3
1762920300000|2025-11-12 04:05:00|2069.8|2063.8|2069.6|2063.6|2070.1|2064.1|2069.3|2063.3|14
1762920600000|2025-11-12 04:10:00|2069.5|2063.5|2070.1|2064.1|2070.1|2064.1|2069.5|2063.5|4
1762920900000|2025-11-12 04:15:00|2070.3|2064.3|2069.8|2063.8|2070.3|2064.3|2069.8|2063.8|2
1762921500000|2025-11-12 04:25:00|2069.5|2063.5|2069.5|2063.5|2069.5|2063.5|2069.5|2063.5|1
1762921800000|2025-11-12 04:30:00|2069.8|2063.8|2069.8|2063.8|2069.8|2063.8|2069.8|2063.8|1
1762922100000|2025-11-12 04:35:00|2070|2064|2070.3|2064.3|2070.3|2064.3|2070|2064|3
1762922400000|2025-11-12 04:40:00|2070|2064|2070|2064|2070|2064|2070|2064|1
1762923600000|2025-11-12 05:00:00|2069.9|2063.9|2070.3|2064.3|2070.3|2064.3|2069.8|2063.8|6
1762923900000|2025-11-12 05:05:00|2070.4|2064.4|2069.8|2063.8|2070.5|2064.5|2069.6|2063.6|7
1762924200000|2025-11-12 05:10:00|2070|2064|2070|2064|2070|2064|2070|2064|1
1762924500000|2025-11-12 05:15:00|2070.1|2064.1|2070|2064|2070.1|2064.1|2070|2064|2
1762924800000|2025-11-12 05:20:00|2070.1|2064.1|2070.3|2064.3|2070.3|2064.3|2070.1|2064.1|2
1762925100000|2025-11-12 05:25:00|2070|2064|2070.6|2064.6|2070.6|2064.6|2069.8|2063.8|5
1762925400000|2025-11-12 05:30:00|2070.5|2064.5|2070.8|2064.8|2071|2065|2069.5|2063.5|23
1762925700000|2025-11-12 05:35:00|2071|2065|2072.6|2066.6|2072.6|2066.6|2070.8|2064.8|24
1762926000000|2025-11-12 05:40:00|2072.4|2066.4|2072.3|2066.3|2072.6|2066.6|2072|2066|18
1762926300000|2025-11-12 05:45:00|2072.4|2066.4|2072.8|2066.8|2072.8|2066.8|2072.3|2066.3|12
1762926600000|2025-11-12 05:50:00|2072.6|2066.6|2073.3|2067.3|2073.5|2067.5|2072.5|2066.5|10
1762926900000|2025-11-12 05:55:00|2073|2067|2072.3|2066.3|2073|2067|2071.8|2065.8|12
1762927200000|2025-11-12 06:00:00|2072.5|2066.5|2073.3|2067.3|2073.3|2067.3|2072.5|2066.5|5
1762927500000|2025-11-12 06:05:00|2073.5|2067.5|2074.3|2068.3|2074.5|2068.5|2073.3|2067.3|24
1762927800000|2025-11-12 06:10:00|2074.4|2068.4|2074.5|2068.5|2074.8|2068.8|2074.3|2068.3|9
1762928100000|2025-11-12 06:15:00|2074.6|2068.6|2074.5|2068.5|2074.8|2068.8|2073.9|2067.9|5
1762928400000|2025-11-12 06:20:00|2074.6|2068.6|2076.3|2070.3|2076.4|2070.4|2073.8|2067.8|19
1762928700000|2025-11-12 06:25:00|2076.5|2070.5|2077.3|2071.3|2077.8|2071.8|2076.3|2070.3|35
1762929000000|2025-11-12 06:30:00|2077.5|2071.5|2076.3|2070.3|2077.6|2071.6|2075.9|2069.9|25
1762929300000|2025-11-12 06:35:00|2076|2070|2077.8|2071.8|2077.8|2071.8|2076|2070|32
1762929600000|2025-11-12 06:40:00|2077.6|2071.6|2077.6|2071.6|2078|2072|2077.3|2071.3|20
1762929900000|2025-11-12 06:45:00|2077.5|2071.5|2076.3|2070.3|2077.5|2071.5|2076|2070|17
1762930200000|2025-11-12 06:50:00|2075.9|2069.9|2076|2070|2076.6|2070.6|2075.8|2069.8|22
1762930500000|2025-11-12 06:55:00|2075.8|2069.8|2076|2070|2076|2070|2074.8|2068.8|19
1762930800000|2025-11-12 07:00:00|2076.3|2070.3|2076.8|2070.8|2077.1|2071.1|2076|2070|14
1762931100000|2025-11-12 07:05:00|2077|2071|2077.8|2071.8|2077.8|2071.8|2076.8|2070.8|12
1762931400000|2025-11-12 07:10:00|2078|2072|2077.9|2071.9|2078.3|2072.3|2077.8|2071.8|8
1762931700000|2025-11-12 07:15:00|2078|2072|2078.3|2072.3|2078.3|2072.3|2078|2072|2
1762932000000|2025-11-12 07:20:00|2078.5|2072.5|2079.1|2073.1|2079.1|2073.1|2077.9|2071.9|25
1762932300000|2025-11-12 07:25:00|2079|2073|2079.8|2073.8|2079.8|2073.8|2079|2073|15
1762932600000|2025-11-12 07:30:00|2079.5|2073.5|2079|2073|2079.8|2073.8|2077.9|2071.9|16
1762932900000|2025-11-12 07:35:00|2078.9|2072.9|2078|2072|2079|2073|2077.9|2071.9|10
1762933200000|2025-11-12 07:40:00|2077.8|2071.8|2078|2072|2078|2072|2076.8|2070.8|23
1762933500000|2025-11-12 07:45:00|2078.3|2072.3|2079.8|2073.8|2079.8|2073.8|2078.3|2072.3|17
1762933800000|2025-11-12 07:50:00|2079.5|2073.5|2078.8|2072.8|2080.6|2074.6|2078.8|2072.8|17
1762934100000|2025-11-12 07:55:00|2078.6|2072.6|2078.1|2072.1|2079.4|2073.4|2077.8|2071.8|28
1762934400000|2025-11-12 08:00:00|2078.4|2072.4|2078.9|2072.9|2079.1|2073.1|2077.4|2071.4|33
1762934700000|2025-11-12 08:05:00|2078.6|2072.6|2079.4|2073.4|2079.6|2073.6|2078.4|2072.4|18
1762935000000|2025-11-12 08:10:00|2079.6|2073.6|2081.6|2075.6|2081.6|2075.6|2079.4|2073.4|22
1762935300000|2025-11-12 08:15:00|2081.4|2075.4|2080.9|2074.9|2081.6|2075.6|2080.5|2074.5|13
1762935600000|2025-11-12 08:20:00|2080.6|2074.6|2079.9|2073.9|2080.6|2074.6|2079.4|2073.4|19
1762935900000|2025-11-12 08:25:00|2080.1|2074.1|2080.1|2074.1|2080.6|2074.6|2079.9|2073.9|15
1762936200000|2025-11-12 08:30:00|2079.9|2073.9|2080.1|2074.1|2080.6|2074.6|2079.4|2073.4|22
1762936500000|2025-11-12 08:35:00|2079.9|2073.9|2081.4|2075.4|2081.4|2075.4|2079.6|2073.6|18
1762936800000|2025-11-12 08:40:00|2081.1|2075.1|2080.6|2074.6|2081.1|2075.1|2079.8|2073.8|13
1762937100000|2025-11-12 08:45:00|2080.4|2074.4|2081.1|2075.1|2081.1|2075.1|2080.1|2074.1|16
1762937400000|2025-11-12 08:50:00|2080.9|2074.9|2080.9|2074.9|2080.9|2074.9|2080.6|2074.6|7
1762937700000|2025-11-12 08:55:00|2080.6|2074.6|2079.6|2073.6|2081.4|2075.4|2079.4|2073.4|13
1762938000000|2025-11-12 09:00:00|2080.4|2074.4|2081.4|2075.4|2081.6|2075.6|2079.4|2073.4|16
1762938300000|2025-11-12 09:05:00|2080.9|2074.9|2079.9|2073.9|2080.9|2074.9|2079.4|2073.4|23
1762938600000|2025-11-12 09:10:00|2080.1|2074.1|2080.9|2074.9|2080.9|2074.9|2080.1|2074.1|18
1762938900000|2025-11-12 09:15:00|2081.1|2075.1|2079.6|2073.6|2081.1|2075.1|2079.4|2073.4|24
1762939200000|2025-11-12 09:20:00|2079.4|2073.4|2078.1|2072.1|2079.4|2073.4|2077.9|2071.9|23
1762939500000|2025-11-12 09:25:00|2077.9|2071.9|2079.4|2073.4|2079.6|2073.6|2077.4|2071.4|18
1762939800000|2025-11-12 09:30:00|2078.9|2072.9|2079.1|2073.1|2079.1|2073.1|2078.9|2072.9|2
1762940100000|2025-11-12 09:35:00|2079.4|2073.4|2079.4|2073.4|2079.4|2073.4|2079.1|2073.1|3
1762940700000|2025-11-12 09:45:00|2079.1|2073.1|2078.6|2072.6|2079.4|2073.4|2078.6|2072.6|8
1762941000000|2025-11-12 09:50:00|2078.4|2072.4|2077.9|2071.9|2078.6|2072.6|2077.9|2071.9|15
1762941300000|2025-11-12 09:55:00|2077.6|2071.6|2076.4|2070.4|2077.9|2071.9|2075.9|2069.9|16
1762941600000|2025-11-12 10:00:00|2076.6|2070.6|2077.6|2071.6|2077.6|2071.6|2076.6|2070.6|9
1762941900000|2025-11-12 10:05:00|2078.1|2072.1|2077.9|2071.9|2078.4|2072.4|2077.4|2071.4|11
1762942200000|2025-11-12 10:10:00|2078.1|2072.1|2076.9|2070.9|2078.1|2072.1|2076.9|2070.9|20
1762942500000|2025-11-12 10:15:00|2077.1|2071.1|2077.4|2071.4|2077.4|2071.4|2076.9|2070.9|6
1762942800000|2025-11-12 10:20:00|2077.1|2071.1|2073.9|2067.9|2077.1|2071.1|2073.6|2067.6|12
1762943100000|2025-11-12 10:25:00|2073.6|2067.6|2072.1|2066.1|2073.6|2067.6|2072.1|2066.1|14
1762943400000|2025-11-12 10:30:00|2071.9|2065.9|2072.6|2066.6|2073.1|2067.1|2071.9|2065.9|14
1762943700000|2025-11-12 10:35:00|2072.4|2066.4|2072.6|2066.6|2073.1|2067.1|2072.1|2066.1|8
1762944000000|2025-11-12 10:40:00|2072.9|2066.9|2072.1|2066.1|2072.9|2066.9|2071.9|2065.9|9
1762944300000|2025-11-12 10:45:00|2072.4|2066.4|2072.6|2066.6|2072.6|2066.6|2072.4|2066.4|4
1762944600000|2025-11-12 10:50:00|2072.1|2066.1|2071.6|2065.6|2072.1|2066.1|2071.4|2065.4|4
1762944900000|2025-11-12 10:55:00|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|2071.1|2065.1|3
1762945200000|2025-11-12 11:00:00|2071.6|2065.6|2070.9|2064.9|2071.6|2065.6|2070.9|2064.9|12
1762945500000|2025-11-12 11:05:00|2071.1|2065.1|2072.4|2066.4|2072.4|2066.4|2071.1|2065.1|9
1762945800000|2025-11-12 11:10:00|2071.9|2065.9|2071.6|2065.6|2072.1|2066.1|2071.4|2065.4|8
1762946100000|2025-11-12 11:15:00|2070.6|2064.6|2072.6|2066.6|2072.6|2066.6|2070.6|2064.6|11
1762946400000|2025-11-12 11:20:00|2073.4|2067.4|2072.6|2066.6|2074.4|2068.4|2072.6|2066.6|16
1762946700000|2025-11-12 11:25:00|2072.9|2066.9|2072.6|2066.6|2072.9|2066.9|2071.9|2065.9|8
1762947000000|2025-11-12 11:30:00|2072.4|2066.4|2071.6|2065.6|2072.9|2066.9|2071.4|2065.4|13
1762947300000|2025-11-12 11:35:00|2071.4|2065.4|2070.4|2064.4|2072|2066|2070.3|2064.3|22
1762947600000|2025-11-12 11:40:00|2070.6|2064.6|2070.6|2064.6|2070.6|2064.6|2070.6|2064.6|1
1762947900000|2025-11-12 11:45:00|2070.9|2064.9|2071.1|2065.1|2071.6|2065.6|2070.9|2064.9|9
1762948200000|2025-11-12 11:50:00|2071.4|2065.4|2070.9|2064.9|2072.6|2066.6|2070.9|2064.9|21
1762948500000|2025-11-12 11:55:00|2070.4|2064.4|2070.6|2064.6|2070.6|2064.6|2069.9|2063.9|24
1762948800000|2025-11-12 12:00:00|2070.9|2064.9|2070.9|2064.9|2071.4|2065.4|2070.6|2064.6|11
1762949100000|2025-11-12 12:05:00|2071.1|2065.1|2070.4|2064.4|2071.4|2065.4|2070.1|2064.1|8
1762949400000|2025-11-12 12:10:00|2069.6|2063.6|2069.9|2063.9|2070.1|2064.1|2069.6|2063.6|7
1762949700000|2025-11-12 12:15:00|2070.1|2064.1|2071.1|2065.1|2071.1|2065.1|2069.9|2063.9|13
1762950000000|2025-11-12 12:20:00|2070.9|2064.9|2071.6|2065.6|2071.6|2065.6|2070.1|2064.1|13
1762950300000|2025-11-12 12:25:00|2071.4|2065.4|2072.1|2066.1|2072.1|2066.1|2071.4|2065.4|4
1762950600000|2025-11-12 12:30:00|2071.9|2065.9|2072.6|2066.6|2073.6|2067.6|2071.6|2065.6|18
1762950900000|2025-11-12 12:35:00|2072.4|2066.4|2073.9|2067.9|2073.9|2067.9|2072.1|2066.1|11
1762951200000|2025-11-12 12:40:00|2074.1|2068.1|2074.4|2068.4|2074.6|2068.6|2073.6|2067.6|16
1762951500000|2025-11-12 12:45:00|2074.1|2068.1|2073.9|2067.9|2075.1|2069.1|2073.9|2067.9|14
1762951800000|2025-11-12 12:50:00|2073.4|2067.4|2073.9|2067.9|2074.4|2068.4|2072.9|2066.9|35
1762952100000|2025-11-12 12:55:00|2074.1|2068.1|2073.4|2067.4|2074.6|2068.6|2073.4|2067.4|12
1762952400000|2025-11-12 13:00:00|2073.6|2067.6|2074.9|2068.9|2074.9|2068.9|2072.6|2066.6|63
1762952700000|2025-11-12 13:05:00|2075.1|2069.1|2074.9|2068.9|2075.9|2069.9|2074.9|2068.9|24
1762953000000|2025-11-12 13:10:00|2075.1|2069.1|2073.9|2067.9|2075.4|2069.4|2073.4|2067.4|30
1762953300000|2025-11-12 13:15:00|2073.6|2067.6|2072.6|2066.6|2073.6|2067.6|2072.4|2066.4|11
1762953600000|2025-11-12 13:20:00|2072.9|2066.9|2072.9|2066.9|2073.6|2067.6|2072.6|2066.6|27
1762953900000|2025-11-12 13:25:00|2072.6|2066.6|2073.4|2067.4|2073.4|2067.4|2072.6|2066.6|16
1762954200000|2025-11-12 13:30:00|2073.6|2067.6|2073.4|2067.4|2074.1|2068.1|2072.6|2066.6|24
1762954500000|2025-11-12 13:35:00|2073.6|2067.6|2072.6|2066.6|2073.9|2067.9|2072.1|2066.1|16
1762954800000|2025-11-12 13:40:00|2072.4|2066.4|2073.6|2067.6|2073.6|2067.6|2071.4|2065.4|18
1762955100000|2025-11-12 13:45:00|2073.4|2067.4|2073.6|2067.6|2073.6|2067.6|2072.6|2066.6|6
1762955400000|2025-11-12 13:50:00|2073.4|2067.4|2073.4|2067.4|2073.9|2067.9|2072.6|2066.6|12
1762955700000|2025-11-12 13:55:00|2073.6|2067.6|2074.1|2068.1|2074.9|2068.9|2073.6|2067.6|23
1762956000000|2025-11-12 14:00:00|2074.4|2068.4|2076.9|2070.9|2076.9|2070.9|2074.4|2068.4|21
1762956300000|2025-11-12 14:05:00|2077.1|2071.1|2077.4|2071.4|2077.6|2071.6|2076.4|2070.4|25
1762956600000|2025-11-12 14:10:00|2077.6|2071.6|2078.9|2072.9|2079.6|2073.6|2077.6|2071.6|26
1762956900000|2025-11-12 14:15:00|2079.1|2073.1|2080.9|2074.9|2081.1|2075.1|2078.9|2072.9|42
1762957200000|2025-11-12 14:20:00|2081.1|2075.1|2081.4|2075.4|2081.6|2075.6|2080.6|2074.6|34
1762957500000|2025-11-12 14:25:00|2081.6|2075.6|2080.9|2074.9|2081.6|2075.6|2080.1|2074.1|16
1762957800000|2025-11-12 14:30:00|2081.1|2075.1|2080.1|2074.1|2081.1|2075.1|2079.1|2073.1|46
1762958100000|2025-11-12 14:35:00|2079.9|2073.9|2080.6|2074.6|2081.1|2075.1|2079.9|2073.9|10
1762958400000|2025-11-12 14:40:00|2080.9|2074.9|2080.9|2074.9|2081.1|2075.1|2080.4|2074.4|13
1762958700000|2025-11-12 14:45:00|2080.4|2074.4|2080.4|2074.4|2080.9|2074.9|2079.9|2073.9|17
1762959000000|2025-11-12 14:50:00|2080.6|2074.6|2082.9|2076.9|2082.9|2076.9|2080.6|2074.6|22
1762959300000|2025-11-12 14:55:00|2083.1|2077.1|2083.6|2077.6|2083.6|2077.6|2081.9|2075.9|25
1762959600000|2025-11-12 15:00:00|2083.4|2077.4|2084.6|2078.6|2084.6|2078.6|2083.4|2077.4|27
1762959900000|2025-11-12 15:05:00|2084.4|2078.4|2085.9|2079.9|2085.9|2079.9|2083.1|2077.1|16
1762960200000|2025-11-12 15:10:00|2086.1|2080.1|2088.4|2082.4|2088.9|2082.9|2085.9|2079.9|32
1762960500000|2025-11-12 15:15:00|2088.6|2082.6|2089.6|2083.6|2089.6|2083.6|2087.9|2081.9|32
1762960800000|2025-11-12 15:20:00|2089.4|2083.4|2090.6|2084.6|2091.9|2085.9|2089.4|2083.4|51
1762961100000|2025-11-12 15:25:00|2090.9|2084.9|2091.6|2085.6|2091.6|2085.6|2089.8|2083.8|34
1762961400000|2025-11-12 15:30:00|2091.9|2085.9|2090.6|2084.6|2092.6|2086.6|2090.6|2084.6|36
1762961700000|2025-11-12 15:35:00|2091.1|2085.1|2092.4|2086.4|2092.6|2086.6|2090.1|2084.1|37
1762962000000|2025-11-12 15:40:00|2092.1|2086.1|2092.6|2086.6|2092.6|2086.6|2092.1|2086.1|9
1762962300000|2025-11-12 15:45:00|2093.1|2087.1|2092.6|2086.6|2095.6|2089.6|2092.1|2086.1|67
1762962600000|2025-11-12 15:50:00|2092.9|2086.9|2090.1|2084.1|2093.4|2087.4|2089.6|2083.6|44
1762962900000|2025-11-12 15:55:00|2090.4|2084.4|2091.9|2085.9|2094.9|2088.9|2090.4|2084.4|45
1762963200000|2025-11-12 16:00:00|2092.1|2086.1|2094.6|2088.6|2095.1|2089.1|2092.1|2086.1|39
1762963500000|2025-11-12 16:05:00|2094.4|2088.4|2093.1|2087.1|2094.6|2088.6|2092.4|2086.4|36
1762963800000|2025-11-12 16:10:00|2093.4|2087.4|2093.9|2087.9|2094.6|2088.6|2092.9|2086.9|32
1762964100000|2025-11-12 16:15:00|2094.1|2088.1|2094.9|2088.9|2094.9|2088.9|2093.6|2087.6|18
1762964400000|2025-11-12 16:20:00|2095.1|2089.1|2095.6|2089.6|2095.6|2089.6|2095.1|2089.1|3
1762964700000|2025-11-12 16:25:00|2096.4|2090.4|2095.9|2089.9|2096.6|2090.6|2095.4|2089.4|14
1762965000000|2025-11-12 16:30:00|2094.9|2088.9|2096.6|2090.6|2096.9|2090.9|2094.9|2088.9|23
1762965300000|2025-11-12 16:35:00|2096.4|2090.4|2092.9|2086.9|2096.4|2090.4|2091.6|2085.6|39
1762965600000|2025-11-12 16:40:00|2093.1|2087.1|2094.9|2088.9|2095.4|2089.4|2093.1|2087.1|23
1762965900000|2025-11-12 16:45:00|2095.1|2089.1|2096.9|2090.9|2097.1|2091.1|2094.9|2088.9|36
1762966200000|2025-11-12 16:50:00|2097.1|2091.1|2098.9|2092.9|2099.1|2093.1|2096.4|2090.4|53
1762966500000|2025-11-12 16:55:00|2099.1|2093.1|2098.6|2092.6|2099.6|2093.6|2096.5|2090.5|125
1762966800000|2025-11-12 17:00:00|2098.4|2092.4|2098.6|2092.6|2098.6|2092.6|2098.1|2092.1|6
1762967100000|2025-11-12 17:05:00|2098.9|2092.9|2098.1|2092.1|2099.4|2093.4|2098.1|2092.1|9
1762967400000|2025-11-12 17:10:00|2098.4|2092.4|2095.9|2089.9|2098.4|2092.4|2095.9|2089.9|30
1762967700000|2025-11-12 17:15:00|2096.1|2090.1|2094.4|2088.4|2096.4|2090.4|2094.4|2088.4|19
1762968000000|2025-11-12 17:20:00|2094.6|2088.6|2093.9|2087.9|2094.6|2088.6|2093.4|2087.4|15
1762968300000|2025-11-12 17:25:00|2093.6|2087.6|2093.4|2087.4|2094.1|2088.1|2093.4|2087.4|15
1762968600000|2025-11-12 17:30:00|2093.1|2087.1|2092.6|2086.6|2093.4|2087.4|2092.6|2086.6|8
1762968900000|2025-11-12 17:35:00|2092.4|2086.4|2092.1|2086.1|2092.4|2086.4|2091.6|2085.6|15
1762969200000|2025-11-12 17:40:00|2091.9|2085.9|2090.9|2084.9|2092.1|2086.1|2090.6|2084.6|17
1762969500000|2025-11-12 17:45:00|2090.6|2084.6|2090.4|2084.4|2091.1|2085.1|2090.1|2084.1|13
1762969800000|2025-11-12 17:50:00|2089.9|2083.9|2089.4|2083.4|2090.4|2084.4|2088.9|2082.9|9
1762970100000|2025-11-12 17:55:00|2089.1|2083.1|2089.5|2083.5|2090.1|2084.1|2089|2083|13
1762970400000|2025-11-12 18:00:00|2089.6|2083.6|2089.1|2083.1|2089.6|2083.6|2088.9|2082.9|6
1762970700000|2025-11-12 18:05:00|2089.3|2083.3|2092.1|2086.1|2092.6|2086.6|2089.3|2083.3|21
1762971000000|2025-11-12 18:10:00|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|2092.1|2086.1|3
1762971300000|2025-11-12 18:15:00|2092.1|2086.1|2091|2085|2092.1|2086.1|2090.8|2084.8|11
1762971600000|2025-11-12 18:20:00|2091.3|2085.3|2091.5|2085.5|2091.5|2085.5|2091.3|2085.3|2
1762972200000|2025-11-12 18:30:00|2091.3|2085.3|2091.5|2085.5|2091.5|2085.5|2091.3|2085.3|3
1762972800000|2025-11-12 18:40:00|2091.6|2085.6|2090.6|2084.6|2092|2086|2090.6|2084.6|13
1762973100000|2025-11-12 18:45:00|2090.5|2084.5|2090.8|2084.8|2090.8|2084.8|2090.3|2084.3|5
1762973400000|2025-11-12 18:50:00|2091.4|2085.4|2093.3|2087.3|2093.5|2087.5|2091.4|2085.4|57
1762973700000|2025-11-12 18:55:00|2093.1|2087.1|2100.5|2081.8|2100.5|2087.4|2093.1|2080.8|18
1762995600000|2025-11-13 01:00:00|2090.4|2084.4|2090.4|2084.4|2090.8|2084.8|2089.4|2083.4|30
1762995900000|2025-11-13 01:05:00|2090.5|2084.5|2090.3|2084.3|2090.8|2084.8|2089.3|2083.3|30
1762996200000|2025-11-13 01:10:00|2090|2084|2089.4|2083.4|2090.1|2084.1|2088.5|2082.5|24
1762996500000|2025-11-13 01:15:00|2089.6|2083.6|2088.3|2082.3|2089.6|2083.6|2087.6|2081.6|28
1762996800000|2025-11-13 01:20:00|2088|2082|2088.5|2082.5|2088.6|2082.6|2087.9|2081.9|20
1762997100000|2025-11-13 01:25:00|2088.3|2082.3|2088.8|2082.8|2089|2083|2088.3|2082.3|21
1762997400000|2025-11-13 01:30:00|2089|2083|2090.4|2084.4|2090.5|2084.5|2088.8|2082.8|18
1762997700000|2025-11-13 01:35:00|2090.5|2084.5|2091.3|2085.3|2091.4|2085.4|2090.4|2084.4|9
1762998000000|2025-11-13 01:40:00|2091|2085|2089.1|2083.1|2091.4|2085.4|2089.1|2083.1|15
1762998300000|2025-11-13 01:45:00|2089.3|2083.3|2089.3|2083.3|2089.8|2083.8|2088.8|2082.8|11
1762998600000|2025-11-13 01:50:00|2089.5|2083.5|2089.8|2083.8|2090.3|2084.3|2088.9|2082.9|24
1762998900000|2025-11-13 01:55:00|2090|2084|2091|2085|2091.5|2085.5|2090|2084|30
1762999200000|2025-11-13 02:00:00|2091.5|2085.5|2092.1|2086.1|2092.1|2086.1|2091.5|2085.5|5
1762999500000|2025-11-13 02:05:00|2091.9|2085.9|2095.8|2089.8|2095.8|2089.8|2091.8|2085.8|32
1762999800000|2025-11-13 02:10:00|2095.5|2089.5|2094.5|2088.5|2095.8|2089.8|2094.5|2088.5|18
1763000100000|2025-11-13 02:15:00|2094.3|2088.3|2094|2088|2094.3|2088.3|2094|2088|3
1763000400000|2025-11-13 02:20:00|2093.4|2087.4|2092.8|2086.8|2093.5|2087.5|2092.8|2086.8|10
1763000700000|2025-11-13 02:25:00|2093|2087|2093|2087|2093|2087|2092.8|2086.8|6
1763001000000|2025-11-13 02:30:00|2093.3|2087.3|2094|2088|2096|2090|2093|2087|48
1763001300000|2025-11-13 02:35:00|2094.3|2088.3|2093.5|2087.5|2094.6|2088.6|2093.5|2087.5|24
1763001600000|2025-11-13 02:40:00|2093.3|2087.3|2093|2087|2094|2088|2092.5|2086.5|27
1763001900000|2025-11-13 02:45:00|2093.3|2087.3|2093.5|2087.5|2094.3|2088.3|2093.3|2087.3|29
1763002200000|2025-11-13 02:50:00|2093.8|2087.8|2093.5|2087.5|2093.8|2087.8|2093.3|2087.3|4
1763002500000|2025-11-13 02:55:00|2093.3|2087.3|2094.6|2088.6|2094.6|2088.6|2093.3|2087.3|12
1763002800000|2025-11-13 03:00:00|2094.8|2088.8|2095|2089|2095.5|2089.5|2094.8|2088.8|16
1763003100000|2025-11-13 03:05:00|2094.8|2088.8|2093.5|2087.5|2095|2089|2093.5|2087.5|14
1763003400000|2025-11-13 03:10:00|2093.8|2087.8|2095|2089|2095|2089|2093.5|2087.5|14
1763003700000|2025-11-13 03:15:00|2094.8|2088.8|2095.3|2089.3|2095.5|2089.5|2093.1|2087.1|30
1763004000000|2025-11-13 03:20:00|2095|2089|2095.9|2089.9|2096|2090|2094.3|2088.3|39
1763004300000|2025-11-13 03:25:00|2095.6|2089.6|2095.5|2089.5|2095.8|2089.8|2095.3|2089.3|36
1763004600000|2025-11-13 03:30:00|2095.3|2089.3|2095.5|2089.5|2095.5|2089.5|2095|2089|12
1763004900000|2025-11-13 03:35:00|2095.8|2089.8|2095|2089|2095.9|2089.9|2094.4|2088.4|12
1763005200000|2025-11-13 03:40:00|2094.9|2088.9|2095|2089|2095|2089|2094.9|2088.9|2
1763005500000|2025-11-13 03:45:00|2094.8|2088.8|2094.5|2088.5|2095|2089|2094.3|2088.3|9
1763005800000|2025-11-13 03:50:00|2094.8|2088.8|2095|2089|2095|2089|2094.8|2088.8|2
1763006100000|2025-11-13 03:55:00|2095.3|2089.3|2095.3|2089.3|2095.4|2089.4|2095.3|2089.3|3
1763006700000|2025-11-13 04:05:00|2095|2089|2095|2089|2095|2089|2095|2089|1
1763007300000|2025-11-13 04:15:00|2094.8|2088.8|2095|2089|2095|2089|2094.8|2088.8|2
1763007600000|2025-11-13 04:20:00|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|1
1763007900000|2025-11-13 04:25:00|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|1
1763008200000|2025-11-13 04:30:00|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|1
1763008800000|2025-11-13 04:40:00|2095.3|2089.3|2094.8|2088.8|2095.6|2089.6|2094.5|2088.5|10
1763009100000|2025-11-13 04:45:00|2094.4|2088.4|2095|2089|2095|2089|2094.4|2088.4|5
1763009400000|2025-11-13 04:50:00|2094.4|2088.4|2094|2088|2094.4|2088.4|2093.9|2087.9|8
1763009700000|2025-11-13 04:55:00|2093.4|2087.4|2094.5|2088.5|2094.5|2088.5|2093.4|2087.4|6
1763010000000|2025-11-13 05:00:00|2094.3|2088.3|2094.3|2088.3|2094.5|2088.5|2094.3|2088.3|3
1763010300000|2025-11-13 05:05:00|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|1
1763010600000|2025-11-13 05:10:00|2094.3|2088.3|2094.5|2088.5|2094.5|2088.5|2094|2088|5
1763011200000|2025-11-13 05:20:00|2094.3|2088.3|2094|2088|2094.3|2088.3|2093.5|2087.5|6
1763011500000|2025-11-13 05:25:00|2093.8|2087.8|2093.5|2087.5|2093.8|2087.8|2092.8|2086.8|9
1763011800000|2025-11-13 05:30:00|2094|2088|2095.8|2089.8|2096.6|2090.6|2094|2088|29
1763012100000|2025-11-13 05:35:00|2096|2090|2096.4|2090.4|2096.4|2090.4|2095.8|2089.8|14
1763012400000|2025-11-13 05:40:00|2096.3|2090.3|2096.3|2090.3|2096.6|2090.6|2096.3|2090.3|20
1763012700000|2025-11-13 05:45:00|2096.4|2090.4|2095.8|2089.8|2096.4|2090.4|2095.8|2089.8|7
1763013000000|2025-11-13 05:50:00|2096|2090|2096|2090|2096|2090|2095.3|2089.3|9
1763013300000|2025-11-13 05:55:00|2095.8|2089.8|2094|2088|2096.1|2090.1|2093.3|2087.3|28
1763013600000|2025-11-13 06:00:00|2093.9|2087.9|2092.8|2086.8|2093.9|2087.9|2092.8|2086.8|15
1763013900000|2025-11-13 06:05:00|2092.5|2086.5|2091.3|2085.3|2093.8|2087.8|2091|2085|34
1763014200000|2025-11-13 06:10:00|2091.8|2085.8|2092.8|2086.8|2092.8|2086.8|2090.9|2084.9|31
1763014500000|2025-11-13 06:15:00|2092.5|2086.5|2092.3|2086.3|2092.5|2086.5|2091.4|2085.4|27
1763014800000|2025-11-13 06:20:00|2092.1|2086.1|2092.5|2086.5|2092.6|2086.6|2091.5|2085.5|23
1763015100000|2025-11-13 06:25:00|2092.8|2086.8|2092.8|2086.8|2092.9|2086.9|2092.4|2086.4|17
1763015400000|2025-11-13 06:30:00|2092.5|2086.5|2095.3|2089.3|2095.3|2089.3|2092.5|2086.5|36
1763015700000|2025-11-13 06:35:00|2095.1|2089.1|2095.3|2089.3|2096|2090|2094.8|2088.8|15
1763016000000|2025-11-13 06:40:00|2094.6|2088.6|2094|2088|2094.6|2088.6|2093.9|2087.9|9
1763016300000|2025-11-13 06:45:00|2093.8|2087.8|2093|2087|2093.8|2087.8|2093|2087|11
1763016600000|2025-11-13 06:50:00|2092.8|2086.8|2093|2087|2094|2088|2092.3|2086.3|17
1763016900000|2025-11-13 06:55:00|2093.1|2087.1|2091.8|2085.8|2093.5|2087.5|2090.8|2084.8|27
1763017200000|2025-11-13 07:00:00|2091.6|2085.6|2092|2086|2092.3|2086.3|2091.6|2085.6|6
1763017500000|2025-11-13 07:05:00|2092.3|2086.3|2092|2086|2092.3|2086.3|2092|2086|3
1763017800000|2025-11-13 07:10:00|2091.4|2085.4|2092|2086|2092|2086|2091.4|2085.4|8
1763018100000|2025-11-13 07:15:00|2092.1|2086.1|2092|2086|2092.1|2086.1|2092|2086|2
1763018400000|2025-11-13 07:20:00|2091.8|2085.8|2092|2086|2092|2086|2091.5|2085.5|4
1763018700000|2025-11-13 07:25:00|2091.8|2085.8|2091.8|2085.8|2092|2086|2091.6|2085.6|9
1763019000000|2025-11-13 07:30:00|2091.9|2085.9|2094|2088|2094|2088|2091.9|2085.9|10
1763019300000|2025-11-13 07:35:00|2093.9|2087.9|2094|2088|2094|2088|2093.3|2087.3|7
1763019600000|2025-11-13 07:40:00|2094.1|2088.1|2092.8|2086.8|2094.1|2088.1|2092.8|2086.8|7
1763019900000|2025-11-13 07:45:00|2092.5|2086.5|2091.9|2085.9|2093.1|2087.1|2091.9|2085.9|27
1763020200000|2025-11-13 07:50:00|2092|2086|2090.5|2084.5|2092|2086|2089.9|2083.9|13
1763020500000|2025-11-13 07:55:00|2090.6|2084.6|2089.5|2083.5|2092.1|2086.1|2089.5|2083.5|48
1763020800000|2025-11-13 08:00:00|2089.8|2083.8|2093.6|2087.6|2093.6|2087.6|2089.8|2083.8|32
1763021100000|2025-11-13 08:05:00|2093.4|2087.4|2094.6|2088.6|2094.9|2088.9|2092.6|2086.6|25
1763021400000|2025-11-13 08:10:00|2094.4|2088.4|2094.1|2088.1|2095.1|2089.1|2093.6|2087.6|18
1763021700000|2025-11-13 08:15:00|2094.4|2088.4|2093.9|2087.9|2095.4|2089.4|2093.9|2087.9|19
1763022000000|2025-11-13 08:20:00|2093.6|2087.6|2092.4|2086.4|2093.9|2087.9|2092.1|2086.1|17
1763022300000|2025-11-13 08:25:00|2091.9|2085.9|2092.9|2086.9|2093.8|2087.8|2090.6|2084.6|29
1763022600000|2025-11-13 08:30:00|2092.6|2086.6|2093.1|2087.1|2094.1|2088.1|2092.6|2086.6|13
1763022900000|2025-11-13 08:35:00|2092.9|2086.9|2091.9|2085.9|2093.1|2087.1|2091.9|2085.9|11
1763023200000|2025-11-13 08:40:00|2092.1|2086.1|2092.1|2086.1|2092.6|2086.6|2091.9|2085.9|7
1763023500000|2025-11-13 08:45:00|2091.9|2085.9|2091.1|2085.1|2091.9|2085.9|2089.9|2083.9|21
1763023800000|2025-11-13 08:50:00|2090.9|2084.9|2090.6|2084.6|2091.4|2085.4|2090.6|2084.6|10
1763024100000|2025-11-13 08:55:00|2090.4|2084.4|2089.1|2083.1|2090.4|2084.4|2088.9|2082.9|30
1763024400000|2025-11-13 09:00:00|2088.9|2082.9|2089.9|2083.9|2091.4|2085.4|2088.9|2082.9|34
1763024700000|2025-11-13 09:05:00|2090.1|2084.1|2091.9|2085.9|2091.9|2085.9|2090.1|2084.1|12
1763025000000|2025-11-13 09:10:00|2091.6|2085.6|2089.6|2083.6|2091.6|2085.6|2089.1|2083.1|12
1763025300000|2025-11-13 09:15:00|2089.9|2083.9|2090.4|2084.4|2090.9|2084.9|2089.4|2083.4|19
1763025600000|2025-11-13 09:20:00|2090.1|2084.1|2089.6|2083.6|2090.1|2084.1|2089.1|2083.1|10
1763025900000|2025-11-13 09:25:00|2089.4|2083.4|2089.1|2083.1|2089.9|2083.9|2088.9|2082.9|7
1763026200000|2025-11-13 09:30:00|2089.4|2083.4|2086.9|2080.9|2089.9|2083.9|2086.9|2080.9|37
1763026500000|2025-11-13 09:35:00|2087.1|2081.1|2083.1|2077.1|2087.1|2081.1|2083.1|2077.1|24
1763026800000|2025-11-13 09:40:00|2083.4|2077.4|2085.4|2079.4|2085.6|2079.6|2082.6|2076.6|40
1763027100000|2025-11-13 09:45:00|2084.9|2078.9|2085.1|2079.1|2086|2080|2083.8|2077.8|22
1763027400000|2025-11-13 09:50:00|2085.4|2079.4|2086.4|2080.4|2087.6|2081.6|2085.4|2079.4|15
1763027700000|2025-11-13 09:55:00|2086.6|2080.6|2086.4|2080.4|2087.1|2081.1|2086.1|2080.1|12
1763028000000|2025-11-13 10:00:00|2086.6|2080.6|2086.9|2080.9|2086.9|2080.9|2086.4|2080.4|6
1763028300000|2025-11-13 10:05:00|2087.1|2081.1|2086.6|2080.6|2087.4|2081.4|2086.6|2080.6|5
1763028600000|2025-11-13 10:10:00|2086.4|2080.4|2084.9|2078.9|2086.9|2080.9|2084.9|2078.9|24
1763028900000|2025-11-13 10:15:00|2085.1|2079.1|2086.1|2080.1|2086.1|2080.1|2085.1|2079.1|6
1763029200000|2025-11-13 10:20:00|2085.9|2079.9|2083.1|2077.1|2086.1|2080.1|2082.8|2076.8|18
1763029500000|2025-11-13 10:25:00|2082.9|2076.9|2084.1|2078.1|2084.4|2078.4|2082.6|2076.6|14
1763029800000|2025-11-13 10:30:00|2084.4|2078.4|2086.1|2080.1|2086.4|2080.4|2084.4|2078.4|16
1763030100000|2025-11-13 10:35:00|2085.9|2079.9|2085.4|2079.4|2086.4|2080.4|2084.9|2078.9|21
1763030400000|2025-11-13 10:40:00|2085.6|2079.6|2085.4|2079.4|2085.6|2079.6|2085.1|2079.1|6
1763030700000|2025-11-13 10:45:00|2085.6|2079.6|2083.9|2077.9|2085.6|2079.6|2083.1|2077.1|22
1763031000000|2025-11-13 10:50:00|2083.6|2077.6|2083.6|2077.6|2084.1|2078.1|2083.6|2077.6|5
1763031300000|2025-11-13 10:55:00|2083.9|2077.9|2083.9|2077.9|2084.4|2078.4|2083.4|2077.4|8
1763031600000|2025-11-13 11:00:00|2084.1|2078.1|2083.4|2077.4|2084.1|2078.1|2083.4|2077.4|10
1763031900000|2025-11-13 11:05:00|2083.6|2077.6|2084.6|2078.6|2084.9|2078.9|2083.4|2077.4|17
1763032200000|2025-11-13 11:10:00|2084.9|2078.9|2084.6|2078.6|2085.4|2079.4|2084.6|2078.6|14
1763032500000|2025-11-13 11:15:00|2084.9|2078.9|2085.1|2079.1|2085.4|2079.4|2084.9|2078.9|8
1763032800000|2025-11-13 11:20:00|2084.9|2078.9|2085.4|2079.4|2085.4|2079.4|2084.9|2078.9|8
1763033100000|2025-11-13 11:25:00|2085.1|2079.1|2084.6|2078.6|2085.1|2079.1|2084.6|2078.6|5
1763033400000|2025-11-13 11:30:00|2084.9|2078.9|2084.9|2078.9|2086.4|2080.4|2084.1|2078.1|28
1763033700000|2025-11-13 11:35:00|2085.1|2079.1|2086.1|2080.1|2086.1|2080.1|2085.1|2079.1|7
1763034000000|2025-11-13 11:40:00|2086.4|2080.4|2087.1|2081.1|2087.9|2081.9|2086.4|2080.4|14
1763034300000|2025-11-13 11:45:00|2087.4|2081.4|2086.9|2080.9|2087.4|2081.4|2086.6|2080.6|4
1763034600000|2025-11-13 11:50:00|2087.1|2081.1|2087.4|2081.4|2087.4|2081.4|2086.4|2080.4|16
1763034900000|2025-11-13 11:55:00|2087.1|2081.1|2086.9|2080.9|2087.1|2081.1|2086.1|2080.1|11
1763035200000|2025-11-13 12:00:00|2087.1|2081.1|2086.9|2080.9|2087.6|2081.6|2086.4|2080.4|9
1763035500000|2025-11-13 12:05:00|2087.1|2081.1|2087.9|2081.9|2087.9|2081.9|2087.1|2081.1|4
1763035800000|2025-11-13 12:10:00|2087.6|2081.6|2086.4|2080.4|2087.6|2081.6|2085.9|2079.9|24
1763036100000|2025-11-13 12:15:00|2086.6|2080.6|2087.6|2081.6|2087.6|2081.6|2086.4|2080.4|9
1763036400000|2025-11-13 12:20:00|2087.4|2081.4|2087.6|2081.6|2087.6|2081.6|2087.1|2081.1|4
1763036700000|2025-11-13 12:25:00|2087.4|2081.4|2086.9|2080.9|2087.6|2081.6|2086.6|2080.6|11
1763037000000|2025-11-13 12:30:00|2087.1|2081.1|2087.6|2081.6|2087.9|2081.9|2087.1|2081.1|12
1763037300000|2025-11-13 12:35:00|2087.4|2081.4|2087.9|2081.9|2088.1|2082.1|2087.4|2081.4|13
1763037600000|2025-11-13 12:40:00|2088.1|2082.1|2088.4|2082.4|2088.6|2082.6|2087.9|2081.9|6
1763037900000|2025-11-13 12:45:00|2088.6|2082.6|2088.4|2082.4|2088.9|2082.9|2087.9|2081.9|11
1763038200000|2025-11-13 12:50:00|2088.1|2082.1|2089.6|2083.6|2089.9|2083.9|2087.9|2081.9|20
1763038500000|2025-11-13 12:55:00|2089.4|2083.4|2089.9|2083.9|2089.9|2083.9|2088.1|2082.1|22
1763038800000|2025-11-13 13:00:00|2090.1|2084.1|2090.1|2084.1|2091.1|2085.1|2089.3|2083.3|62
1763039100000|2025-11-13 13:05:00|2089.9|2083.9|2089.1|2083.1|2090.1|2084.1|2088.6|2082.6|30
1763039400000|2025-11-13 13:10:00|2088.9|2082.9|2088.9|2082.9|2089.1|2083.1|2088.4|2082.4|25
1763039700000|2025-11-13 13:15:00|2089.1|2083.1|2089.4|2083.4|2089.9|2083.9|2088.6|2082.6|27
1763040000000|2025-11-13 13:20:00|2089.1|2083.1|2089.6|2083.6|2089.9|2083.9|2089.1|2083.1|19
1763040300000|2025-11-13 13:25:00|2089.9|2083.9|2090.4|2084.4|2090.6|2084.6|2089.1|2083.1|15
1763040600000|2025-11-13 13:30:00|2090.1|2084.1|2088.9|2082.9|2090.1|2084.1|2088.4|2082.4|23
1763040900000|2025-11-13 13:35:00|2088.1|2082.1|2087.1|2081.1|2088.9|2082.9|2087.1|2081.1|25
1763041200000|2025-11-13 13:40:00|2087.4|2081.4|2086.9|2080.9|2087.9|2081.9|2086.4|2080.4|18
1763041500000|2025-11-13 13:45:00|2087.1|2081.1|2088.6|2082.6|2088.9|2082.9|2086.6|2080.6|21
1763041800000|2025-11-13 13:50:00|2088.9|2082.9|2090.1|2084.1|2090.4|2084.4|2088.1|2082.1|21
1763042100000|2025-11-13 13:55:00|2090.4|2084.4|2090.6|2084.6|2090.6|2084.6|2090.4|2084.4|2
1763042400000|2025-11-13 14:00:00|2090.9|2084.9|2091.4|2085.4|2091.4|2085.4|2090.6|2084.6|22
1763042700000|2025-11-13 14:05:00|2091.1|2085.1|2090.1|2084.1|2091.1|2085.1|2089.4|2083.4|18
1763043000000|2025-11-13 14:10:00|2089.9|2083.9|2088.6|2082.6|2090.4|2084.4|2088.4|2082.4|20
1763043300000|2025-11-13 14:15:00|2088.9|2082.9|2089.6|2083.6|2090.4|2084.4|2088.9|2082.9|13
1763043600000|2025-11-13 14:20:00|2089.9|2083.9|2090.9|2084.9|2091.1|2085.1|2089.9|2083.9|26
1763043900000|2025-11-13 14:25:00|2090.6|2084.6|2092.9|2086.9|2092.9|2086.9|2090.4|2084.4|17
1763044200000|2025-11-13 14:30:00|2092.6|2086.6|2093.1|2087.1|2093.1|2087.1|2091.6|2085.6|17
1763044500000|2025-11-13 14:35:00|2093.4|2087.4|2091.1|2085.1|2093.6|2087.6|2090.1|2084.1|39
1763044800000|2025-11-13 14:40:00|2090.9|2084.9|2088.4|2082.4|2091.1|2085.1|2088.1|2082.1|31
1763045100000|2025-11-13 14:45:00|2088.6|2082.6|2085.8|2079.8|2089.9|2083.9|2085.4|2079.4|41
1763045400000|2025-11-13 14:50:00|2085.9|2079.9|2086.4|2080.4|2086.4|2080.4|2081.8|2075.8|61
1763045700000|2025-11-13 14:55:00|2085.9|2079.9|2087.9|2081.9|2088.1|2082.1|2085.6|2079.6|38
1763046000000|2025-11-13 15:00:00|2087.6|2081.6|2090.1|2084.1|2090.4|2084.4|2087.6|2081.6|24
1763046300000|2025-11-13 15:05:00|2089.9|2083.9|2089.6|2083.6|2090.6|2084.6|2088.9|2082.9|19
1763046600000|2025-11-13 15:10:00|2090.1|2084.1|2091.1|2085.1|2091.1|2085.1|2089.9|2083.9|19
1763046900000|2025-11-13 15:15:00|2091.4|2085.4|2091.6|2085.6|2092.1|2086.1|2090.6|2084.6|28
1763047200000|2025-11-13 15:20:00|2091.9|2085.9|2092.4|2086.4|2092.6|2086.6|2091.1|2085.1|20
1763047500000|2025-11-13 15:25:00|2091.9|2085.9|2088.6|2082.6|2091.9|2085.9|2088.6|2082.6|24
1763047800000|2025-11-13 15:30:00|2089.1|2083.1|2087.9|2081.9|2090.4|2084.4|2087.6|2081.6|28
1763048100000|2025-11-13 15:35:00|2088.1|2082.1|2087.9|2081.9|2088.9|2082.9|2087.4|2081.4|33
1763048400000|2025-11-13 15:40:00|2088.1|2082.1|2088.1|2082.1|2089.4|2083.4|2087.9|2081.9|20
1763048700000|2025-11-13 15:45:00|2088.4|2082.4|2088.4|2082.4|2089.4|2083.4|2088.1|2082.1|18
1763049000000|2025-11-13 15:50:00|2088.1|2082.1|2088.1|2082.1|2089.4|2083.4|2087.6|2081.6|20
1763049300000|2025-11-13 15:55:00|2087.9|2081.9|2088.4|2082.4|2088.6|2082.6|2087.9|2081.9|22
1763049600000|2025-11-13 16:00:00|2088.6|2082.6|2089.9|2083.9|2090.1|2084.1|2088.4|2082.4|26
1763049900000|2025-11-13 16:05:00|2090.1|2084.1|2091.4|2085.4|2091.4|2085.4|2089.6|2083.6|17
1763050200000|2025-11-13 16:10:00|2091.6|2085.6|2091.9|2085.9|2092.1|2086.1|2090.6|2084.6|20
1763050500000|2025-11-13 16:15:00|2092.1|2086.1|2091.4|2085.4|2092.1|2086.1|2091.1|2085.1|18
1763050800000|2025-11-13 16:20:00|2091.1|2085.1|2091.6|2085.6|2091.6|2085.6|2090.6|2084.6|23
1763051100000|2025-11-13 16:25:00|2091.9|2085.9|2092.9|2086.9|2092.9|2086.9|2091.6|2085.6|15
1763051400000|2025-11-13 16:30:00|2092.6|2086.6|2092.1|2086.1|2093.4|2087.4|2091.6|2085.6|26
1763051700000|2025-11-13 16:35:00|2091.9|2085.9|2090.4|2084.4|2092.4|2086.4|2089.6|2083.6|27
1763052000000|2025-11-13 16:40:00|2090.6|2084.6|2090.1|2084.1|2090.6|2084.6|2089.9|2083.9|26
1763052300000|2025-11-13 16:45:00|2090.4|2084.4|2089.1|2083.1|2091.4|2085.4|2089.1|2083.1|19
1763052600000|2025-11-13 16:50:00|2089.4|2083.4|2081.8|2075.8|2089.4|2083.4|2081.3|2075.3|81
1763052900000|2025-11-13 16:55:00|2081|2075|2081.1|2075.1|2082.8|2076.8|2078.9|2072.9|158
1763053200000|2025-11-13 17:00:00|2081.5|2075.5|2081.1|2075.1|2081.8|2075.8|2080.3|2074.3|43
1763053500000|2025-11-13 17:05:00|2081.6|2075.6|2081.4|2075.4|2081.6|2075.6|2080.9|2074.9|11
1763053800000|2025-11-13 17:10:00|2081.1|2075.1|2076.6|2070.6|2081.1|2075.1|2076.4|2070.4|28
1763054100000|2025-11-13 17:15:00|2076.4|2070.4|2077.1|2071.1|2079.1|2073.1|2076.4|2070.4|27
1763054400000|2025-11-13 17:20:00|2077.4|2071.4|2077.6|2071.6|2078.1|2072.1|2076.6|2070.6|7
1763054700000|2025-11-13 17:25:00|2077.9|2071.9|2077.4|2071.4|2077.9|2071.9|2077.4|2071.4|5
1763055000000|2025-11-13 17:30:00|2077.6|2071.6|2077.6|2071.6|2077.6|2071.6|2077.1|2071.1|5
1763055300000|2025-11-13 17:35:00|2077.4|2071.4|2077.4|2071.4|2077.4|2071.4|2077.4|2071.4|1
1763055600000|2025-11-13 17:40:00|2077.6|2071.6|2076.9|2070.9|2077.6|2071.6|2076.9|2070.9|6
1763055900000|2025-11-13 17:45:00|2076.6|2070.6|2076.6|2070.6|2076.9|2070.9|2076.6|2070.6|3
1763056200000|2025-11-13 17:50:00|2076.9|2070.9|2077.6|2071.6|2077.6|2071.6|2076.9|2070.9|3
1763056500000|2025-11-13 17:55:00|2077.4|2071.4|2077|2071|2077.9|2071.9|2077|2071|22
1763056800000|2025-11-13 18:00:00|2077.3|2071.3|2078.5|2072.5|2079.1|2073.1|2076.5|2070.5|16
1763057400000|2025-11-13 18:10:00|2078.8|2072.8|2080|2074|2080.4|2074.4|2078.8|2072.8|10
1763057700000|2025-11-13 18:15:00|2079.8|2073.8|2078.5|2072.5|2079.8|2073.8|2078.5|2072.5|10
1763058000000|2025-11-13 18:20:00|2078.3|2072.3|2078.5|2072.5|2078.5|2072.5|2078.3|2072.3|2
1763058300000|2025-11-13 18:25:00|2078.3|2072.3|2078.1|2072.1|2078.3|2072.3|2077.6|2071.6|8
1763058600000|2025-11-13 18:30:00|2078.3|2072.3|2077.5|2071.5|2078.3|2072.3|2077.3|2071.3|9
1763058900000|2025-11-13 18:35:00|2077.4|2071.4|2077.5|2071.5|2077.5|2071.5|2077.1|2071.1|4
1763059200000|2025-11-13 18:40:00|2077.4|2071.4|2077.5|2071.5|2077.5|2071.5|2077.4|2071.4|2
1763059500000|2025-11-13 18:45:00|2076.9|2070.9|2077.4|2071.4|2077.4|2071.4|2076.9|2070.9|3
1763059800000|2025-11-13 18:50:00|2077.5|2071.5|2078.6|2072.6|2079|2073|2077.5|2071.5|21
1763060100000|2025-11-13 18:55:00|2085|2066.3|2084.5|2065.8|2085|2066.3|2084.3|2065.5|4
1763082000000|2025-11-14 01:00:00|2076.8|2070.8|2078.9|2072.9|2078.9|2072.9|2076.4|2070.4|21
1763082300000|2025-11-14 01:05:00|2079.1|2073.1|2078|2072|2080.3|2074.3|2078|2072|40
1763082600000|2025-11-14 01:10:00|2077.8|2071.8|2076.3|2070.3|2077.8|2071.8|2074.1|2068.1|28
1763082900000|2025-11-14 01:15:00|2076|2070|2076.5|2070.5|2076.5|2070.5|2075.1|2069.1|14
1763083200000|2025-11-14 01:20:00|2076.3|2070.3|2075.1|2069.1|2076.3|2070.3|2075.1|2069.1|18
1763083500000|2025-11-14 01:25:00|2075|2069|2073.5|2067.5|2075|2069|2073.3|2067.3|24
1763083800000|2025-11-14 01:30:00|2073.3|2067.3|2075.5|2069.5|2075.9|2069.9|2073.3|2067.3|33
1763084100000|2025-11-14 01:35:00|2075.8|2069.8|2079.3|2073.3|2079.3|2073.3|2075.5|2069.5|21
1763084400000|2025-11-14 01:40:00|2079.5|2073.5|2079.1|2073.1|2079.5|2073.5|2078.8|2072.8|22
1763084700000|2025-11-14 01:45:00|2079.3|2073.3|2079.5|2073.5|2080.3|2074.3|2078.6|2072.6|31
1763085000000|2025-11-14 01:50:00|2079.8|2073.8|2081|2075|2081.3|2075.3|2079.5|2073.5|26
1763085300000|2025-11-14 01:55:00|2081.3|2075.3|2081.4|2075.4|2082|2076|2080.9|2074.9|33
1763085600000|2025-11-14 02:00:00|2081.3|2075.3|2081.8|2075.8|2082|2076|2080.4|2074.4|14
1763085900000|2025-11-14 02:05:00|2081.3|2075.3|2079.5|2073.5|2081.3|2075.3|2079.5|2073.5|27
1763086200000|2025-11-14 02:10:00|2079.8|2073.8|2080.5|2074.5|2080.8|2074.8|2079.8|2073.8|13
1763086500000|2025-11-14 02:15:00|2080.3|2074.3|2080.5|2074.5|2080.5|2074.5|2080.3|2074.3|2
1763086800000|2025-11-14 02:20:00|2080.3|2074.3|2080.5|2074.5|2080.5|2074.5|2080.3|2074.3|2
1763087400000|2025-11-14 02:30:00|2080.8|2074.8|2081|2075|2082.5|2076.5|2080.5|2074.5|37
1763087700000|2025-11-14 02:35:00|2080.8|2074.8|2080.5|2074.5|2081|2075|2080.5|2074.5|10
1763088000000|2025-11-14 02:40:00|2080.3|2074.3|2079.8|2073.8|2080.3|2074.3|2079.5|2073.5|11
1763088300000|2025-11-14 02:45:00|2080|2074|2079.5|2073.5|2080.1|2074.1|2079.5|2073.5|6
1763088600000|2025-11-14 02:50:00|2079.8|2073.8|2079.6|2073.6|2080|2074|2079.6|2073.6|4
1763088900000|2025-11-14 02:55:00|2079.5|2073.5|2078.5|2072.5|2079.5|2073.5|2078.5|2072.5|15
1763089200000|2025-11-14 03:00:00|2078.3|2072.3|2077.5|2071.5|2078.3|2072.3|2077.5|2071.5|10
1763089500000|2025-11-14 03:05:00|2077.3|2071.3|2077.3|2071.3|2077.5|2071.5|2076.6|2070.6|16
1763089800000|2025-11-14 03:10:00|2077.5|2071.5|2077.5|2071.5|2078.3|2072.3|2077.5|2071.5|9
1763090100000|2025-11-14 03:15:00|2077.8|2071.8|2077.5|2071.5|2077.9|2071.9|2077.5|2071.5|10
1763090400000|2025-11-14 03:20:00|2077.8|2071.8|2078|2072|2078|2072|2077.1|2071.1|13
1763090700000|2025-11-14 03:25:00|2077.8|2071.8|2078|2072|2078.3|2072.3|2077.8|2071.8|13
1763091300000|2025-11-14 03:35:00|2077.8|2071.8|2078.3|2072.3|2078.5|2072.5|2077.5|2071.5|9
1763091600000|2025-11-14 03:40:00|2078.4|2072.4|2079|2073|2079|2073|2078.4|2072.4|5
1763091900000|2025-11-14 03:45:00|2079.3|2073.3|2079.5|2073.5|2079.5|2073.5|2079.3|2073.3|3
1763092200000|2025-11-14 03:50:00|2079.3|2073.3|2078.8|2072.8|2079.3|2073.3|2078.5|2072.5|8
1763092500000|2025-11-14 03:55:00|2078.9|2072.9|2079|2073|2079|2073|2078.9|2072.9|2
1763093100000|2025-11-14 04:05:00|2078.8|2072.8|2078.5|2072.5|2078.8|2072.8|2078|2072|7
1763093400000|2025-11-14 04:10:00|2078.8|2072.8|2078.5|2072.5|2078.8|2072.8|2078.5|2072.5|2
1763093700000|2025-11-14 04:15:00|2078.3|2072.3|2078.5|2072.5|2078.5|2072.5|2078.3|2072.3|2
1763094300000|2025-11-14 04:25:00|2078.6|2072.6|2079|2073|2079|2073|2078.6|2072.6|3
1763094600000|2025-11-14 04:30:00|2078.8|2072.8|2079.3|2073.3|2079.3|2073.3|2078.8|2072.8|5
1763094900000|2025-11-14 04:35:00|2079|2073|2078.5|2072.5|2079|2073|2078.5|2072.5|3
1763095200000|2025-11-14 04:40:00|2079.3|2073.3|2079.5|2073.5|2079.8|2073.8|2079.3|2073.3|6
1763095500000|2025-11-14 04:45:00|2079.1|2073.1|2079.1|2073.1|2079.3|2073.3|2078.9|2072.9|7
1763095800000|2025-11-14 04:50:00|2078.9|2072.9|2078.9|2072.9|2078.9|2072.9|2078.9|2072.9|1
1763096400000|2025-11-14 05:00:00|2078.5|2072.5|2078|2072|2078.5|2072.5|2077.5|2071.5|8
1763096700000|2025-11-14 05:05:00|2077.8|2071.8|2077|2071|2077.8|2071.8|2077|2071|5
1763097000000|2025-11-14 05:10:00|2076.8|2070.8|2075.8|2069.8|2076.8|2070.8|2075.8|2069.8|12
1763097300000|2025-11-14 05:15:00|2075.4|2069.4|2075.9|2069.9|2076|2070|2075.4|2069.4|3
1763097600000|2025-11-14 05:20:00|2075.8|2069.8|2076.8|2070.8|2076.8|2070.8|2075.8|2069.8|10
1763097900000|2025-11-14 05:25:00|2077|2071|2077.3|2071.3|2077.5|2071.5|2077|2071|3
1763098200000|2025-11-14 05:30:00|2077|2071|2077|2071|2077.3|2071.3|2075.1|2069.1|52
1763098500000|2025-11-14 05:35:00|2077.5|2071.5|2077.5|2071.5|2078.5|2072.5|2076.3|2070.3|21
1763098800000|2025-11-14 05:40:00|2077.8|2071.8|2077|2071|2078.5|2072.5|2077|2071|13
1763099100000|2025-11-14 05:45:00|2077.3|2071.3|2076|2070|2077.3|2071.3|2076|2070|6
1763099400000|2025-11-14 05:50:00|2075.3|2069.3|2076.3|2070.3|2076.5|2070.5|2074.8|2068.8|11
1763099700000|2025-11-14 05:55:00|2076|2070|2075.5|2069.5|2076|2070|2074.9|2068.9|5
1763100000000|2025-11-14 06:00:00|2075.8|2069.8|2075|2069|2076|2070|2074.3|2068.3|21
1763100300000|2025-11-14 06:05:00|2075.3|2069.3|2076.6|2070.6|2076.6|2070.6|2075.3|2069.3|16
1763100600000|2025-11-14 06:10:00|2076.5|2070.5|2078.3|2072.3|2079|2073|2076.5|2070.5|25
1763100900000|2025-11-14 06:15:00|2078|2072|2076.3|2070.3|2078|2072|2076.3|2070.3|10
1763101200000|2025-11-14 06:20:00|2076|2070|2074.5|2068.5|2076|2070|2073.8|2067.8|18
1763101500000|2025-11-14 06:25:00|2074.4|2068.4|2073|2067|2074.5|2068.5|2071.8|2065.8|24
1763101800000|2025-11-14 06:30:00|2073.1|2067.1|2073.3|2067.3|2073.8|2067.8|2072.4|2066.4|39
1763102100000|2025-11-14 06:35:00|2073.5|2067.5|2072|2066|2073.6|2067.6|2071.8|2065.8|27
1763102400000|2025-11-14 06:40:00|2071.8|2065.8|2072.5|2066.5|2073|2067|2071.4|2065.4|20
1763102700000|2025-11-14 06:45:00|2072.3|2066.3|2070.5|2064.5|2072.5|2066.5|2070.4|2064.4|26
1763103000000|2025-11-14 06:50:00|2069.9|2063.9|2069.4|2063.4|2071.3|2065.3|2069.4|2063.4|38
1763103300000|2025-11-14 06:55:00|2069.5|2063.5|2071|2065|2071.5|2065.5|2069.5|2063.5|19
1763103600000|2025-11-14 07:00:00|2070.8|2064.8|2071|2065|2071|2065|2070.3|2064.3|10
1763103900000|2025-11-14 07:05:00|2070.8|2064.8|2070.3|2064.3|2071.1|2065.1|2069.6|2063.6|11
1763104200000|2025-11-14 07:10:00|2070.5|2064.5|2072|2066|2072.1|2066.1|2070.5|2064.5|30
1763104500000|2025-11-14 07:15:00|2072.1|2066.1|2071.1|2065.1|2072.6|2066.6|2071.1|2065.1|15
1763104800000|2025-11-14 07:20:00|2071.3|2065.3|2071|2065|2071.3|2065.3|2070.5|2064.5|11
1763105100000|2025-11-14 07:25:00|2070.9|2064.9|2070|2064|2071|2065|2070|2064|9
1763105400000|2025-11-14 07:30:00|2070.3|2064.3|2070.6|2064.6|2070.6|2064.6|2070.3|2064.3|3
1763105700000|2025-11-14 07:35:00|2071|2065|2071.5|2065.5|2071.8|2065.8|2069.8|2063.8|17
1763106000000|2025-11-14 07:40:00|2071.3|2065.3|2071.5|2065.5|2071.5|2065.5|2070.5|2064.5|13
1763106300000|2025-11-14 07:45:00|2071.8|2065.8|2071.8|2065.8|2071.8|2065.8|2071.8|2065.8|1
1763106600000|2025-11-14 07:50:00|2071.5|2065.5|2071.5|2065.5|2071.8|2065.8|2071.5|2065.5|6
1763106900000|2025-11-14 07:55:00|2071.8|2065.8|2072.4|2066.4|2072.6|2066.6|2071.8|2065.8|12
1763107200000|2025-11-14 08:00:00|2072.1|2066.1|2072.1|2066.1|2072.6|2066.6|2071.1|2065.1|31
1763107500000|2025-11-14 08:05:00|2071.9|2065.9|2071.4|2065.4|2072.1|2066.1|2070.3|2064.3|35
1763107800000|2025-11-14 08:10:00|2071.1|2065.1|2070.4|2064.4|2071.1|2065.1|2070.1|2064.1|17
1763108100000|2025-11-14 08:15:00|2070.1|2064.1|2069.3|2063.3|2070.3|2064.3|2068.8|2062.8|47
1763108400000|2025-11-14 08:20:00|2069.8|2063.8|2071.1|2065.1|2071.1|2065.1|2068.9|2062.9|33
1763108700000|2025-11-14 08:25:00|2070.9|2064.9|2073.6|2067.6|2073.9|2067.9|2070.6|2064.6|29
1763109000000|2025-11-14 08:30:00|2073.4|2067.4|2073|2067|2076|2070|2072.9|2066.9|96
1763109300000|2025-11-14 08:35:00|2072.9|2066.9|2073.4|2067.4|2073.4|2067.4|2071.6|2065.6|22
1763109600000|2025-11-14 08:40:00|2073.1|2067.1|2073.9|2067.9|2074.4|2068.4|2072.6|2066.6|37
1763109900000|2025-11-14 08:45:00|2073.6|2067.6|2071.9|2065.9|2073.6|2067.6|2071.9|2065.9|27
1763110200000|2025-11-14 08:50:00|2071.6|2065.6|2070.6|2064.6|2071.9|2065.9|2070.4|2064.4|16
1763110500000|2025-11-14 08:55:00|2070.9|2064.9|2072.6|2066.6|2072.6|2066.6|2070.9|2064.9|10
1763110800000|2025-11-14 09:00:00|2072.4|2066.4|2072.6|2066.6|2072.6|2066.6|2071.6|2065.6|16
1763111100000|2025-11-14 09:05:00|2072.4|2066.4|2074.1|2068.1|2074.6|2068.6|2072.1|2066.1|13
1763111400000|2025-11-14 09:10:00|2073.9|2067.9|2070.6|2064.6|2073.9|2067.9|2070.1|2064.1|17
1763111700000|2025-11-14 09:15:00|2070.4|2064.4|2071.4|2065.4|2071.9|2065.9|2070.4|2064.4|15
1763112000000|2025-11-14 09:20:00|2071.6|2065.6|2072.1|2066.1|2073.4|2067.4|2071.6|2065.6|19
1763112300000|2025-11-14 09:25:00|2071.9|2065.9|2071.9|2065.9|2071.9|2065.9|2070.9|2064.9|18
1763112600000|2025-11-14 09:30:00|2071.6|2065.6|2071.4|2065.4|2071.6|2065.6|2071.1|2065.1|8
1763112900000|2025-11-14 09:35:00|2070.9|2064.9|2070.6|2064.6|2070.9|2064.9|2070.6|2064.6|2
1763113200000|2025-11-14 09:40:00|2070.9|2064.9|2074.1|2068.1|2074.4|2068.4|2070.9|2064.9|18
1763113500000|2025-11-14 09:45:00|2073.9|2067.9|2074.1|2068.1|2074.1|2068.1|2073.6|2067.6|12
1763113800000|2025-11-14 09:50:00|2073.9|2067.9|2073.6|2067.6|2073.9|2067.9|2072.9|2066.9|16
1763114100000|2025-11-14 09:55:00|2073.4|2067.4|2072.4|2066.4|2073.4|2067.4|2072.1|2066.1|10
1763114400000|2025-11-14 10:00:00|2072.1|2066.1|2072.4|2066.4|2072.9|2066.9|2071.9|2065.9|8
1763114700000|2025-11-14 10:05:00|2072.1|2066.1|2072.9|2066.9|2073.1|2067.1|2072.1|2066.1|5
1763115000000|2025-11-14 10:10:00|2072.6|2066.6|2072.1|2066.1|2072.9|2066.9|2071.9|2065.9|10
1763115300000|2025-11-14 10:15:00|2071.9|2065.9|2072.4|2066.4|2072.9|2066.9|2071.9|2065.9|12
1763115600000|2025-11-14 10:20:00|2072.6|2066.6|2072.9|2066.9|2073.1|2067.1|2072.6|2066.6|4
1763115900000|2025-11-14 10:25:00|2072.6|2066.6|2072.1|2066.1|2072.6|2066.6|2071.9|2065.9|4
1763116200000|2025-11-14 10:30:00|2071.9|2065.9|2072.1|2066.1|2073.4|2067.4|2071.6|2065.6|18
1763116500000|2025-11-14 10:35:00|2071.9|2065.9|2071.1|2065.1|2072.1|2066.1|2071.1|2065.1|14
1763116800000|2025-11-14 10:40:00|2071.4|2065.4|2072.1|2066.1|2072.1|2066.1|2071.4|2065.4|4
1763117100000|2025-11-14 10:45:00|2071.9|2065.9|2071.9|2065.9|2071.9|2065.9|2071.4|2065.4|5
1763117400000|2025-11-14 10:50:00|2072.1|2066.1|2071.4|2065.4|2072.1|2066.1|2071.4|2065.4|4
1763117700000|2025-11-14 10:55:00|2071.1|2065.1|2071.4|2065.4|2071.4|2065.4|2071.1|2065.1|2
1763118000000|2025-11-14 11:00:00|2071.6|2065.6|2072.1|2066.1|2072.1|2066.1|2071.4|2065.4|11
1763118300000|2025-11-14 11:05:00|2071.9|2065.9|2071.6|2065.6|2071.9|2065.9|2071.4|2065.4|8
1763118600000|2025-11-14 11:10:00|2071.9|2065.9|2071.9|2065.9|2071.9|2065.9|2071.4|2065.4|5
1763118900000|2025-11-14 11:15:00|2071.6|2065.6|2071.9|2065.9|2072.9|2066.9|2071.4|2065.4|15
1763119200000|2025-11-14 11:20:00|2071.6|2065.6|2071.6|2065.6|2071.9|2065.9|2071.4|2065.4|5
1763119500000|2025-11-14 11:25:00|2071.4|2065.4|2071.9|2065.9|2071.9|2065.9|2071.4|2065.4|3
1763119800000|2025-11-14 11:30:00|2071.6|2065.6|2071.6|2065.6|2072.4|2066.4|2071.4|2065.4|14
1763120100000|2025-11-14 11:35:00|2071.4|2065.4|2071.6|2065.6|2072.9|2066.9|2071.4|2065.4|11
1763120400000|2025-11-14 11:40:00|2071.4|2065.4|2071.4|2065.4|2072.1|2066.1|2071.4|2065.4|7
1763120700000|2025-11-14 11:45:00|2071.6|2065.6|2071.9|2065.9|2071.9|2065.9|2070.9|2064.9|17
1763121000000|2025-11-14 11:50:00|2071.6|2065.6|2071.9|2065.9|2072.4|2066.4|2071.1|2065.1|20
1763121300000|2025-11-14 11:55:00|2072.1|2066.1|2071.4|2065.4|2072.1|2066.1|2070.6|2064.6|19
1763121600000|2025-11-14 12:00:00|2071.6|2065.6|2071.1|2065.1|2071.9|2065.9|2070.9|2064.9|11
1763121900000|2025-11-14 12:05:00|2071.4|2065.4|2071.4|2065.4|2071.9|2065.9|2071.1|2065.1|8
1763122200000|2025-11-14 12:10:00|2071.1|2065.1|2071.4|2065.4|2071.4|2065.4|2071.1|2065.1|6
1763122500000|2025-11-14 12:15:00|2071.1|2065.1|2071.1|2065.1|2071.4|2065.4|2070.6|2064.6|10
1763122800000|2025-11-14 12:20:00|2070.6|2064.6|2068.9|2062.9|2070.6|2064.6|2054|2035.3|15
1763123100000|2025-11-14 12:25:00|2069.1|2063.1|2069.4|2063.4|2069.9|2063.9|2069.1|2063.1|8
1763123400000|2025-11-14 12:30:00|2069.1|2063.1|2069.4|2063.4|2069.9|2063.9|2068.1|2062.1|22
1763123700000|2025-11-14 12:35:00|2069.6|2063.6|2071.1|2065.1|2071.4|2065.4|2069.6|2063.6|13
1763124000000|2025-11-14 12:40:00|2071.4|2065.4|2075.1|2069.1|2075.4|2069.4|2071.4|2065.4|38
1763124300000|2025-11-14 12:45:00|2075.4|2069.4|2077.4|2071.4|2078.4|2072.4|2075.1|2069.1|20
1763124600000|2025-11-14 12:50:00|2077.1|2071.1|2079.6|2073.6|2079.6|2073.6|2076.8|2070.8|41
1763124900000|2025-11-14 12:55:00|2079.4|2073.4|2077.8|2071.8|2079.4|2073.4|2077.1|2071.1|34
1763125200000|2025-11-14 13:00:00|2076.8|2070.8|2071.5|2065.5|2076.8|2070.8|2069.9|2063.9|138
1763125500000|2025-11-14 13:05:00|2071.3|2065.3|2069.4|2063.4|2071.3|2065.3|2068.8|2062.8|89
1763125800000|2025-11-14 13:10:00|2069.6|2063.6|2069.4|2063.4|2072|2066|2068.6|2062.6|73
1763126100000|2025-11-14 13:15:00|2069.6|2063.6|2070.4|2064.4|2071.6|2065.6|2069.6|2063.6|34
1763126400000|2025-11-14 13:20:00|2070.1|2064.1|2072.1|2066.1|2072.1|2066.1|2069.9|2063.9|37
1763126700000|2025-11-14 13:25:00|2071.9|2065.9|2069.6|2063.6|2071.9|2065.9|2068.6|2062.6|44
1763127000000|2025-11-14 13:30:00|2069.4|2063.4|2068.4|2062.4|2070.4|2064.4|2068.1|2062.1|40
1763127300000|2025-11-14 13:35:00|2068.6|2062.6|2066.4|2060.4|2068.6|2062.6|2066.4|2060.4|40
1763127600000|2025-11-14 13:40:00|2066.6|2060.6|2066.9|2060.9|2067.5|2061.5|2065.9|2059.9|35
1763127900000|2025-11-14 13:45:00|2066.6|2060.6|2066.1|2060.1|2067.4|2061.4|2065.9|2059.9|27
1763128200000|2025-11-14 13:50:00|2065.9|2059.9|2066.6|2060.6|2067.4|2061.4|2065.6|2059.6|30
1763128500000|2025-11-14 13:55:00|2066.4|2060.4|2066.4|2060.4|2067.1|2061.1|2065.6|2059.6|54
1763128800000|2025-11-14 14:00:00|2066.1|2060.1|2065.1|2059.1|2066.4|2060.4|2064.4|2058.4|29
1763129100000|2025-11-14 14:05:00|2065.4|2059.4|2062.1|2056.1|2065.6|2059.6|2062.1|2056.1|37
1763129400000|2025-11-14 14:10:00|2062.6|2056.6|2062.6|2056.6|2063.1|2057.1|2062.1|2056.1|21
1763129700000|2025-11-14 14:15:00|2062.9|2056.9|2063.4|2057.4|2063.4|2057.4|2062.1|2056.1|17
1763130000000|2025-11-14 14:20:00|2063.1|2057.1|2063.1|2057.1|2063.1|2057.1|2062.1|2056.1|18
1763130300000|2025-11-14 14:25:00|2063.4|2057.4|2063.6|2057.6|2064.6|2058.6|2063.4|2057.4|31
1763130600000|2025-11-14 14:30:00|2063.9|2057.9|2062.9|2056.9|2065.1|2059.1|2062.1|2056.1|32
1763130900000|2025-11-14 14:35:00|2063.1|2057.1|2067.1|2061.1|2067.1|2061.1|2063.1|2057.1|34
1763131200000|2025-11-14 14:40:00|2066.9|2060.9|2068.1|2062.1|2068.4|2062.4|2065.9|2059.9|50
1763131500000|2025-11-14 14:45:00|2067.9|2061.9|2067.1|2061.1|2067.9|2061.9|2067.1|2061.1|6
1763131800000|2025-11-14 14:50:00|2067.4|2061.4|2067.6|2061.6|2068.4|2062.4|2066.4|2060.4|22
1763132100000|2025-11-14 14:55:00|2067.9|2061.9|2068.4|2062.4|2068.6|2062.6|2067.9|2061.9|21
1763132400000|2025-11-14 15:00:00|2068.1|2062.1|2066.6|2060.6|2068.1|2062.1|2065.9|2059.9|37
1763132700000|2025-11-14 15:05:00|2066.9|2060.9|2068.1|2062.1|2068.4|2062.4|2066.1|2060.1|53
1763133000000|2025-11-14 15:10:00|2068.4|2062.4|2068.4|2062.4|2068.9|2062.9|2067.6|2061.6|27
1763133300000|2025-11-14 15:15:00|2068.6|2062.6|2068.9|2062.9|2069.6|2063.6|2068.4|2062.4|26
1763133600000|2025-11-14 15:20:00|2069.1|2063.1|2067.1|2061.1|2069.1|2063.1|2066.6|2060.6|32
1763133900000|2025-11-14 15:25:00|2066.9|2060.9|2067.6|2061.6|2068.4|2062.4|2066.6|2060.6|28
1763134200000|2025-11-14 15:30:00|2067.9|2061.9|2067.9|2061.9|2068.4|2062.4|2065.9|2059.9|26
1763134500000|2025-11-14 15:35:00|2067.6|2061.6|2068.1|2062.1|2068.1|2062.1|2066.6|2060.6|18
1763134800000|2025-11-14 15:40:00|2067.9|2061.9|2068.1|2062.1|2068.6|2062.6|2067.9|2061.9|19
1763135100000|2025-11-14 15:45:00|2067.9|2061.9|2068.9|2062.9|2068.9|2062.9|2067.9|2061.9|9